date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 10:00:00,43.13,43.13,42.93,42.98,312200.0,26.2657,26.2657,26.1439,26.1743,312200.0
2005-01-03 10:10:00,43.0,43.04,42.96,42.99,219800.0,26.1865,26.2109,26.1621,26.1804,219800.0
2005-01-03 10:20:00,42.99,43.06,42.95,43.05,176100.0,26.1804,26.223,26.156,26.2169,176100.0
2005-01-03 10:30:00,43.03,43.05,42.95,43.0,271100.0,26.2048,26.2169,26.156,26.1865,271100.0
2005-01-03 10:40:00,43.0,43.03,42.96,42.99,152200.0,26.1865,26.2048,26.1621,26.1804,152200.0
2005-01-03 10:50:00,43.0,43.0,42.96,43.0,190700.0,26.1865,26.1865,26.1621,26.1865,190700.0
2005-01-03 11:00:00,43.0,43.04,42.93,43.01,224800.0,26.1865,26.2109,26.1439,26.1926,224800.0
2005-01-03 11:10:00,43.02,43.05,42.94,42.99,167000.0,26.1987,26.2169,26.15,26.1804,167000.0
2005-01-03 11:20:00,42.99,43.05,42.99,43.04,156800.0,26.1804,26.2169,26.1804,26.2109,156800.0
2005-01-03 11:30:00,43.05,43.09,43.02,43.06,171200.0,26.2169,26.2413,26.1987,26.223,171200.0
2005-01-03 11:40:00,43.07,43.14,43.06,43.12,141600.0,26.2291,26.2718,26.223,26.2596,141600.0
2005-01-03 11:50:00,43.13,43.17,43.12,43.15,187600.0,26.2657,26.29,26.2596,26.2778,187600.0
2005-01-03 12:00:00,43.17,43.18,43.09,43.18,156200.0,26.29,26.2961,26.2413,26.2961,156200.0
2005-01-03 12:10:00,43.19,43.2,43.15,43.15,77700.0,26.3022,26.3083,26.2778,26.2778,77700.0
2005-01-03 12:20:00,43.16,43.17,43.13,43.14,97000.0,26.2839,26.29,26.2657,26.2718,97000.0
2005-01-03 12:30:00,43.14,43.18,43.12,43.17,141000.0,26.2718,26.2961,26.2596,26.29,141000.0
2005-01-03 12:40:00,43.16,43.18,43.13,43.16,129200.0,26.2839,26.2961,26.2657,26.2839,129200.0
2005-01-03 12:50:00,43.16,43.17,43.13,43.13,56900.0,26.2839,26.29,26.2657,26.2657,56900.0
2005-01-03 13:00:00,43.14,43.17,43.13,43.16,155600.0,26.2718,26.29,26.2657,26.2839,155600.0
2005-01-03 13:10:00,43.17,43.17,43.15,43.17,169700.0,26.29,26.29,26.2778,26.29,169700.0
2005-01-03 13:20:00,43.18,43.18,43.05,43.11,219800.0,26.2961,26.2961,26.2169,26.2535,219800.0
2005-01-03 13:30:00,43.12,43.16,43.08,43.15,111500.0,26.2596,26.2839,26.2352,26.2778,111500.0
2005-01-03 13:40:00,43.15,43.17,43.07,43.1,371000.0,26.2778,26.29,26.2291,26.2474,371000.0
2005-01-03 13:50:00,43.11,43.13,43.08,43.09,79300.0,26.2535,26.2657,26.2352,26.2413,79300.0
2005-01-03 14:00:00,43.09,43.15,43.09,43.11,78200.0,26.2413,26.2778,26.2413,26.2535,78200.0
2005-01-03 14:10:00,43.11,43.15,43.09,43.13,81800.0,26.2535,26.2778,26.2413,26.2657,81800.0
2005-01-03 14:20:00,43.12,43.15,43.09,43.13,58900.0,26.2596,26.2778,26.2413,26.2657,58900.0
2005-01-03 14:30:00,43.14,43.18,43.13,43.14,102500.0,26.2718,26.2961,26.2657,26.2718,102500.0
2005-01-03 14:40:00,43.15,43.16,43.12,43.14,68400.0,26.2778,26.2839,26.2596,26.2718,68400.0
2005-01-03 14:50:00,43.15,43.16,43.1,43.12,109000.0,26.2778,26.2839,26.2474,26.2596,109000.0
2005-01-03 15:00:00,43.12,43.15,43.1,43.14,140800.0,26.2596,26.2778,26.2474,26.2718,140800.0
2005-01-03 15:10:00,43.14,43.16,43.14,43.14,236600.0,26.2718,26.2839,26.2718,26.2718,236600.0
2005-01-03 15:20:00,43.14,43.15,43.1,43.13,161400.0,26.2718,26.2778,26.2474,26.2657,161400.0
2005-01-03 15:30:00,43.14,43.15,43.11,43.12,202400.0,26.2718,26.2778,26.2535,26.2596,202400.0
2005-01-03 15:40:00,43.13,43.15,43.1,43.11,161900.0,26.2657,26.2778,26.2474,26.2535,161900.0
2005-01-03 15:50:00,43.11,43.11,43.02,43.05,261900.0,26.2535,26.2535,26.1987,26.2169,261900.0
2005-01-04 09:30:00,43.24,43.27,43.2,43.22,427400.0,26.3327,26.3509,26.3083,26.3205,427400.0
2005-01-04 09:40:00,43.21,43.23,43.12,43.21,136400.0,26.3144,26.3266,26.2596,26.3144,136400.0
2005-01-04 09:50:00,43.21,43.21,43.06,43.13,171300.0,26.3144,26.3144,26.223,26.2657,171300.0
2005-01-04 10:00:00,43.12,43.23,43.12,43.21,169100.0,26.2596,26.3266,26.2596,26.3144,169100.0
2005-01-04 10:10:00,43.21,43.24,43.1,43.11,112300.0,26.3144,26.3327,26.2474,26.2535,112300.0
2005-01-04 10:20:00,43.1,43.12,43.01,43.08,189800.0,26.2474,26.2596,26.1926,26.2352,189800.0
2005-01-04 10:30:00,43.09,43.2,43.04,43.15,148900.0,26.2413,26.3083,26.2109,26.2778,148900.0
2005-01-04 10:40:00,43.14,43.18,43.06,43.15,167300.0,26.2718,26.2961,26.223,26.2778,167300.0
2005-01-04 10:50:00,43.17,43.18,43.11,43.17,141400.0,26.29,26.2961,26.2535,26.29,141400.0
2005-01-04 11:00:00,43.16,43.18,43.1,43.13,113300.0,26.2839,26.2961,26.2474,26.2657,113300.0
2005-01-04 11:10:00,43.13,43.17,43.13,43.16,119900.0,26.2657,26.29,26.2657,26.2839,119900.0
2005-01-04 11:20:00,43.17,43.18,43.1,43.12,84600.0,26.29,26.2961,26.2474,26.2596,84600.0
2005-01-04 11:30:00,43.13,43.18,43.12,43.14,98500.0,26.2657,26.2961,26.2596,26.2718,98500.0
2005-01-04 11:40:00,43.14,43.15,43.12,43.13,54600.0,26.2718,26.2778,26.2596,26.2657,54600.0
2005-01-04 11:50:00,43.12,43.13,43.09,43.09,103800.0,26.2596,26.2657,26.2413,26.2413,103800.0
2005-01-04 12:00:00,43.1,43.1,43.02,43.06,91200.0,26.2474,26.2474,26.1987,26.223,91200.0
2005-01-04 12:10:00,43.05,43.09,43.01,43.02,129400.0,26.2169,26.2413,26.1926,26.1987,129400.0
2005-01-04 12:20:00,43.02,43.1,43.01,43.05,374000.0,26.1987,26.2474,26.1926,26.2169,374000.0
2005-01-04 12:30:00,43.05,43.05,42.97,43.0,439800.0,26.2169,26.2169,26.1682,26.1865,439800.0
2005-01-04 12:40:00,42.99,43.02,42.96,43.0,262300.0,26.1804,26.1987,26.1621,26.1865,262300.0
2005-01-04 12:50:00,43.0,43.01,42.96,42.96,166900.0,26.1865,26.1926,26.1621,26.1621,166900.0
2005-01-04 13:00:00,42.96,43.01,42.94,42.97,76400.0,26.1621,26.1926,26.15,26.1682,76400.0
2005-01-04 13:10:00,42.96,42.99,42.94,42.95,64700.0,26.1621,26.1804,26.15,26.156,64700.0
2005-01-04 13:20:00,42.95,42.98,42.91,42.97,255100.0,26.156,26.1743,26.1317,26.1682,255100.0
2005-01-04 13:30:00,42.97,42.98,42.91,42.91,147000.0,26.1682,26.1743,26.1317,26.1317,147000.0
2005-01-04 13:40:00,42.92,42.95,42.91,42.92,60700.0,26.1378,26.156,26.1317,26.1378,60700.0
2005-01-04 13:50:00,42.93,42.94,42.9,42.92,88400.0,26.1439,26.15,26.1256,26.1378,88400.0
2005-01-04 14:00:00,42.91,42.93,42.81,42.84,212400.0,26.1317,26.1439,26.0708,26.0891,212400.0
2005-01-04 14:10:00,42.85,42.88,42.76,42.77,145500.0,26.0951,26.1134,26.0403,26.0464,145500.0
2005-01-04 14:20:00,42.77,42.82,42.66,42.77,172800.0,26.0464,26.0769,25.9794,26.0464,172800.0
2005-01-04 14:30:00,42.76,42.8,42.66,42.68,117200.0,26.0403,26.0647,25.9794,25.9916,117200.0
2005-01-04 14:40:00,42.69,42.73,42.55,42.6,230200.0,25.9977,26.0221,25.9125,25.9429,230200.0
2005-01-04 14:50:00,42.59,42.76,42.59,42.74,246500.0,25.9368,26.0403,25.9368,26.0282,246500.0
2005-01-04 15:00:00,42.75,42.78,42.69,42.73,194200.0,26.0342,26.0525,25.9977,26.0221,194200.0
2005-01-04 15:10:00,42.73,42.77,42.7,42.7,125300.0,26.0221,26.0464,26.0038,26.0038,125300.0
2005-01-04 15:20:00,42.7,42.74,42.68,42.71,119800.0,26.0038,26.0282,25.9916,26.0099,119800.0
2005-01-04 15:30:00,42.7,42.78,42.7,42.73,151700.0,26.0038,26.0525,26.0038,26.0221,151700.0
2005-01-04 15:40:00,42.74,42.75,42.6,42.62,196000.0,26.0282,26.0342,25.9429,25.9551,196000.0
2005-01-04 15:50:00,42.62,42.64,42.53,42.56,311300.0,25.9551,25.9673,25.9003,25.9185,311300.0
2005-01-05 09:30:00,42.5,43.25,42.5,42.56,258500.0,25.882,26.3387,25.882,25.9185,258500.0
2005-01-05 09:40:00,42.54,42.61,42.37,42.56,282700.0,25.9064,25.949,25.8028,25.9185,282700.0
2005-01-05 09:50:00,42.49,42.58,42.49,42.53,232700.0,25.8759,25.9307,25.8759,25.9003,232700.0
2005-01-05 10:00:00,42.53,42.56,42.51,42.54,202600.0,25.9003,25.9185,25.8881,25.9064,202600.0
2005-01-05 10:10:00,42.54,42.6,42.52,42.52,183200.0,25.9064,25.9429,25.8942,25.8942,183200.0
2005-01-05 10:20:00,42.52,42.55,42.48,42.48,200600.0,25.8942,25.9125,25.8698,25.8698,200600.0
2005-01-05 10:30:00,42.47,42.52,42.35,42.38,355300.0,25.8637,25.8942,25.7907,25.8089,355300.0
2005-01-05 10:40:00,42.4,42.43,42.34,42.39,276600.0,25.8211,25.8394,25.7846,25.815,276600.0
2005-01-05 10:50:00,42.39,42.45,42.3,42.34,220300.0,25.815,25.8516,25.7602,25.7846,220300.0
2005-01-05 11:00:00,42.34,42.49,42.3,42.45,203400.0,25.7846,25.8759,25.7602,25.8516,203400.0
2005-01-05 11:10:00,42.45,42.47,42.26,42.29,186900.0,25.8516,25.8637,25.7358,25.7541,186900.0
2005-01-05 11:20:00,42.29,42.32,42.16,42.24,223100.0,25.7541,25.7724,25.6749,25.7237,223100.0
2005-01-05 11:30:00,42.23,42.37,42.22,42.33,117200.0,25.7176,25.8028,25.7115,25.7785,117200.0
2005-01-05 11:40:00,42.34,42.4,42.28,42.3,165600.0,25.7846,25.8211,25.748,25.7602,165600.0
2005-01-05 11:50:00,42.31,42.4,42.29,42.38,75000.0,25.7663,25.8211,25.7541,25.8089,75000.0
2005-01-05 12:00:00,42.38,42.39,42.33,42.36,80300.0,25.8089,25.815,25.7785,25.7967,80300.0
2005-01-05 12:10:00,42.36,42.44,42.35,42.42,94500.0,25.7967,25.8455,25.7907,25.8333,94500.0
2005-01-05 12:20:00,42.42,42.51,42.41,42.43,85300.0,25.8333,25.8881,25.8272,25.8394,85300.0
2005-01-05 12:30:00,42.41,42.43,42.37,42.37,82000.0,25.8272,25.8394,25.8028,25.8028,82000.0
2005-01-05 12:40:00,42.36,42.4,42.35,42.36,123600.0,25.7967,25.8211,25.7907,25.7967,123600.0
2005-01-05 12:50:00,42.37,42.47,42.35,42.46,125200.0,25.8028,25.8637,25.7907,25.8576,125200.0
2005-01-05 13:00:00,42.46,42.51,42.43,42.51,102200.0,25.8576,25.8881,25.8394,25.8881,102200.0
2005-01-05 13:10:00,42.51,42.55,42.47,42.53,69800.0,25.8881,25.9125,25.8637,25.9003,69800.0
2005-01-05 13:20:00,42.54,42.59,42.51,42.55,107500.0,25.9064,25.9368,25.8881,25.9125,107500.0
2005-01-05 13:30:00,42.55,42.59,42.51,42.54,123600.0,25.9125,25.9368,25.8881,25.9064,123600.0
2005-01-05 13:40:00,42.54,42.56,42.53,42.54,59100.0,25.9064,25.9185,25.9003,25.9064,59100.0
2005-01-05 13:50:00,42.55,42.55,42.43,42.43,141600.0,25.9125,25.9125,25.8394,25.8394,141600.0
2005-01-05 14:00:00,42.44,42.47,42.42,42.45,243200.0,25.8455,25.8637,25.8333,25.8516,243200.0
2005-01-05 14:10:00,42.45,42.46,42.29,42.32,159200.0,25.8516,25.8576,25.7541,25.7724,159200.0
2005-01-05 14:20:00,42.32,42.34,42.27,42.29,102500.0,25.7724,25.7846,25.7419,25.7541,102500.0
2005-01-05 14:30:00,42.28,42.3,42.25,42.29,104000.0,25.748,25.7602,25.7298,25.7541,104000.0
2005-01-05 14:40:00,42.28,42.29,42.22,42.27,189700.0,25.748,25.7541,25.7115,25.7419,189700.0
2005-01-05 14:50:00,42.28,42.3,42.27,42.27,185000.0,25.748,25.7602,25.7419,25.7419,185000.0
2005-01-05 15:00:00,42.27,42.3,42.22,42.28,167000.0,25.7419,25.7602,25.7115,25.748,167000.0
2005-01-05 15:10:00,42.3,42.36,42.29,42.35,203700.0,25.7602,25.7967,25.7541,25.7907,203700.0
2005-01-05 15:20:00,42.35,42.36,42.23,42.25,150600.0,25.7907,25.7967,25.7176,25.7298,150600.0
2005-01-05 15:30:00,42.25,42.27,42.22,42.23,218400.0,25.7298,25.7419,25.7115,25.7176,218400.0
2005-01-05 15:40:00,42.23,42.26,42.18,42.22,199100.0,25.7176,25.7358,25.6871,25.7115,199100.0
2005-01-05 15:50:00,42.22,42.22,42.12,42.17,297400.0,25.7115,25.7115,25.6506,25.681,297400.0
2005-01-06 09:30:00,42.16,42.33,42.1,42.14,251000.0,25.6749,25.7785,25.6384,25.6628,251000.0
2005-01-06 09:40:00,42.13,42.15,41.91,42.11,390400.0,25.6567,25.6689,25.5227,25.6445,390400.0
2005-01-06 09:50:00,42.13,42.13,41.85,41.9,322100.0,25.6567,25.6567,25.4862,25.5166,322100.0
2005-01-06 10:00:00,41.9,41.95,41.69,41.71,242900.0,25.5166,25.5471,25.3887,25.4009,242900.0
2005-01-06 10:10:00,41.7,41.78,41.05,41.42,650500.0,25.3948,25.4435,24.999,25.2243,650500.0
2005-01-06 10:20:00,41.42,41.61,41.37,41.56,404900.0,25.2243,25.34,25.1938,25.3096,404900.0
2005-01-06 10:30:00,41.56,41.59,41.53,41.54,223100.0,25.3096,25.3278,25.2913,25.2974,223100.0
2005-01-06 10:40:00,41.5,41.55,41.44,41.51,206000.0,25.273,25.3035,25.2365,25.2791,206000.0
2005-01-06 10:50:00,41.51,41.52,41.3,41.3,227300.0,25.2791,25.2852,25.1512,25.1512,227300.0
2005-01-06 11:00:00,41.3,41.5,41.18,41.3,472500.0,25.1512,25.273,25.0781,25.1512,472500.0
2005-01-06 11:10:00,41.3,41.39,41.25,41.27,218600.0,25.1512,25.206,25.1208,25.1329,218600.0
2005-01-06 11:20:00,41.28,41.33,41.27,41.31,146500.0,25.139,25.1695,25.1329,25.1573,146500.0
2005-01-06 11:30:00,41.31,41.45,41.3,41.34,249400.0,25.1573,25.2426,25.1512,25.1756,249400.0
2005-01-06 11:40:00,41.33,41.44,41.33,41.44,133400.0,25.1695,25.2365,25.1695,25.2365,133400.0
2005-01-06 11:50:00,41.44,41.44,41.37,41.38,85000.0,25.2365,25.2365,25.1938,25.1999,85000.0
2005-01-06 12:00:00,41.39,41.45,41.38,41.45,85700.0,25.206,25.2426,25.1999,25.2426,85700.0
2005-01-06 12:10:00,41.44,41.47,41.41,41.47,84100.0,25.2365,25.2547,25.2182,25.2547,84100.0
2005-01-06 12:20:00,41.47,41.48,41.45,41.47,99900.0,25.2547,25.2608,25.2426,25.2547,99900.0
2005-01-06 12:30:00,41.47,41.48,41.43,41.45,101600.0,25.2547,25.2608,25.2304,25.2426,101600.0
2005-01-06 12:40:00,41.44,41.5,41.44,41.5,73700.0,25.2365,25.273,25.2365,25.273,73700.0
2005-01-06 12:50:00,41.51,41.52,41.46,41.46,89800.0,25.2791,25.2852,25.2487,25.2487,89800.0
2005-01-06 13:00:00,41.47,41.5,41.43,41.49,114400.0,25.2547,25.273,25.2304,25.2669,114400.0
2005-01-06 13:10:00,41.47,41.49,41.45,41.46,77700.0,25.2547,25.2669,25.2426,25.2487,77700.0
2005-01-06 13:20:00,41.46,41.55,41.46,41.49,225500.0,25.2487,25.3035,25.2487,25.2669,225500.0
2005-01-06 13:30:00,41.49,41.55,41.49,41.52,150000.0,25.2669,25.3035,25.2669,25.2852,150000.0
2005-01-06 13:40:00,41.52,41.54,41.46,41.51,161100.0,25.2852,25.2974,25.2487,25.2791,161100.0
2005-01-06 13:50:00,41.51,41.53,41.48,41.49,204900.0,25.2791,25.2913,25.2608,25.2669,204900.0
2005-01-06 14:00:00,41.49,41.59,41.48,41.56,168800.0,25.2669,25.3278,25.2608,25.3096,168800.0
2005-01-06 14:10:00,41.57,41.57,41.52,41.54,224400.0,25.3156,25.3156,25.2852,25.2974,224400.0
2005-01-06 14:20:00,41.53,41.56,41.5,41.52,151200.0,25.2913,25.3096,25.273,25.2852,151200.0
2005-01-06 14:30:00,41.52,41.54,41.49,41.51,165600.0,25.2852,25.2974,25.2669,25.2791,165600.0
2005-01-06 14:40:00,41.51,41.55,41.48,41.52,142200.0,25.2791,25.3035,25.2608,25.2852,142200.0
2005-01-06 14:50:00,41.52,41.57,41.48,41.52,290200.0,25.2852,25.3156,25.2608,25.2852,290200.0
2005-01-06 15:00:00,41.51,41.57,41.5,41.56,191900.0,25.2791,25.3156,25.273,25.3096,191900.0
2005-01-06 15:10:00,41.56,41.58,41.5,41.55,181600.0,25.3096,25.3217,25.273,25.3035,181600.0
2005-01-06 15:20:00,41.56,41.57,41.47,41.47,196300.0,25.3096,25.3156,25.2547,25.2547,196300.0
2005-01-06 15:30:00,41.48,41.54,41.47,41.52,281800.0,25.2608,25.2974,25.2547,25.2852,281800.0
2005-01-06 15:40:00,41.53,41.58,41.53,41.57,185500.0,25.2913,25.3217,25.2913,25.3156,185500.0
2005-01-06 15:50:00,41.58,41.62,41.53,41.54,369300.0,25.3217,25.3461,25.2913,25.2974,369300.0
2005-01-07 09:30:00,41.63,41.66,41.26,41.35,312200.0,25.3522,25.3705,25.1269,25.1817,312200.0
2005-01-07 09:40:00,41.35,41.45,41.33,41.38,191700.0,25.1817,25.2426,25.1695,25.1999,191700.0
2005-01-07 09:50:00,41.39,41.4,41.04,41.17,284200.0,25.206,25.2121,24.9929,25.072,284200.0
2005-01-07 10:00:00,41.19,41.28,41.14,41.14,250000.0,25.0842,25.139,25.0538,25.0538,250000.0
2005-01-07 10:10:00,41.14,41.26,41.09,41.24,198200.0,25.0538,25.1269,25.0233,25.1147,198200.0
2005-01-07 10:20:00,41.24,41.27,41.11,41.18,189700.0,25.1147,25.1329,25.0355,25.0781,189700.0
2005-01-07 10:30:00,41.18,41.22,41.05,41.06,332900.0,25.0781,25.1025,24.999,25.0051,332900.0
2005-01-07 10:40:00,41.05,41.17,41.01,41.08,272000.0,24.999,25.072,24.9746,25.0172,272000.0
2005-01-07 10:50:00,41.07,41.12,41.06,41.12,182700.0,25.0111,25.0416,25.0051,25.0416,182700.0
2005-01-07 11:00:00,41.11,41.2,41.1,41.2,313800.0,25.0355,25.0903,25.0294,25.0903,313800.0
2005-01-07 11:10:00,41.19,41.27,41.19,41.26,195800.0,25.0842,25.1329,25.0842,25.1269,195800.0
2005-01-07 11:20:00,41.27,41.32,41.25,41.3,216900.0,25.1329,25.1634,25.1208,25.1512,216900.0
2005-01-07 11:30:00,41.3,41.36,41.26,41.28,131800.0,25.1512,25.1878,25.1269,25.139,131800.0
2005-01-07 11:40:00,41.27,41.28,41.23,41.25,139600.0,25.1329,25.139,25.1086,25.1208,139600.0
2005-01-07 11:50:00,41.25,41.28,41.23,41.28,184200.0,25.1208,25.139,25.1086,25.139,184200.0
2005-01-07 12:00:00,41.29,41.3,41.25,41.29,89800.0,25.1451,25.1512,25.1208,25.1451,89800.0
2005-01-07 12:10:00,41.29,41.3,41.28,41.29,111800.0,25.1451,25.1512,25.139,25.1451,111800.0
2005-01-07 12:20:00,41.3,41.35,41.29,41.35,113000.0,25.1512,25.1817,25.1451,25.1817,113000.0
2005-01-07 12:30:00,41.35,41.51,41.35,41.41,144900.0,25.1817,25.2791,25.1817,25.2182,144900.0
2005-01-07 12:40:00,41.4,41.44,41.39,41.39,82000.0,25.2121,25.2365,25.206,25.206,82000.0
2005-01-07 12:50:00,41.39,41.39,41.34,41.36,165800.0,25.206,25.206,25.1756,25.1878,165800.0
2005-01-07 13:00:00,41.35,41.39,41.31,41.33,132200.0,25.1817,25.206,25.1573,25.1695,132200.0
2005-01-07 13:10:00,41.33,41.34,41.3,41.32,100600.0,25.1695,25.1756,25.1512,25.1634,100600.0
2005-01-07 13:20:00,41.31,41.32,41.26,41.28,78000.0,25.1573,25.1634,25.1269,25.139,78000.0
2005-01-07 13:30:00,41.27,41.35,41.25,41.3,106300.0,25.1329,25.1817,25.1208,25.1512,106300.0
2005-01-07 13:40:00,41.3,41.33,41.26,41.31,82200.0,25.1512,25.1695,25.1269,25.1573,82200.0
2005-01-07 13:50:00,41.31,41.34,41.26,41.32,132000.0,25.1573,25.1756,25.1269,25.1634,132000.0
2005-01-07 14:00:00,41.33,41.35,41.31,41.33,135200.0,25.1695,25.1817,25.1573,25.1695,135200.0
2005-01-07 14:10:00,41.33,41.41,41.32,41.35,134100.0,25.1695,25.2182,25.1634,25.1817,134100.0
2005-01-07 14:20:00,41.36,41.39,41.31,41.36,98400.0,25.1878,25.206,25.1573,25.1878,98400.0
2005-01-07 14:30:00,41.37,41.4,41.3,41.33,190800.0,25.1938,25.2121,25.1512,25.1695,190800.0
2005-01-07 14:40:00,41.33,41.4,41.32,41.37,99900.0,25.1695,25.2121,25.1634,25.1938,99900.0
2005-01-07 14:50:00,41.37,41.4,41.37,41.37,120800.0,25.1938,25.2121,25.1938,25.1938,120800.0
2005-01-07 15:00:00,41.37,41.4,41.36,41.38,118400.0,25.1938,25.2121,25.1878,25.1999,118400.0
2005-01-07 15:10:00,41.38,41.46,41.38,41.45,147100.0,25.1999,25.2487,25.1999,25.2426,147100.0
2005-01-07 15:20:00,41.44,41.49,41.4,41.43,150100.0,25.2365,25.2669,25.2121,25.2304,150100.0
2005-01-07 15:30:00,41.44,41.48,41.43,41.47,204100.0,25.2365,25.2608,25.2304,25.2547,204100.0
2005-01-07 15:40:00,41.47,41.51,41.43,41.44,259000.0,25.2547,25.2791,25.2304,25.2365,259000.0
2005-01-07 15:50:00,41.43,41.44,41.37,41.41,274300.0,25.2304,25.2365,25.1938,25.2182,274300.0
2005-01-10 09:30:00,41.25,41.48,41.25,41.36,353900.0,25.1208,25.2608,25.1208,25.1878,353900.0
2005-01-10 09:40:00,41.35,41.49,41.27,41.48,205700.0,25.1817,25.2669,25.1329,25.2608,205700.0
2005-01-10 09:50:00,41.48,41.84,41.48,41.84,299700.0,25.2608,25.4801,25.2608,25.4801,299700.0
2005-01-10 10:00:00,41.82,41.85,41.6,41.64,282200.0,25.4679,25.4862,25.3339,25.3583,282200.0
2005-01-10 10:10:00,41.64,41.78,41.56,41.78,229400.0,25.3583,25.4435,25.3096,25.4435,229400.0
2005-01-10 10:20:00,41.77,41.93,41.75,41.91,212000.0,25.4374,25.5349,25.4253,25.5227,212000.0
2005-01-10 10:30:00,41.91,42.03,41.9,42.0,296500.0,25.5227,25.5958,25.5166,25.5775,296500.0
2005-01-10 10:40:00,42.0,42.05,41.92,41.93,220300.0,25.5775,25.608,25.5288,25.5349,220300.0
2005-01-10 10:50:00,41.92,41.93,41.74,41.79,159000.0,25.5288,25.5349,25.4192,25.4496,159000.0
2005-01-10 11:00:00,41.77,41.89,41.73,41.84,157200.0,25.4374,25.5105,25.4131,25.4801,157200.0
2005-01-10 11:10:00,41.82,41.85,41.75,41.81,112600.0,25.4679,25.4862,25.4253,25.4618,112600.0
2005-01-10 11:20:00,41.8,41.82,41.72,41.8,123000.0,25.4557,25.4679,25.407,25.4557,123000.0
2005-01-10 11:30:00,41.78,41.8,41.69,41.7,84100.0,25.4435,25.4557,25.3887,25.3948,84100.0
2005-01-10 11:40:00,41.69,41.8,41.68,41.77,102100.0,25.3887,25.4557,25.3826,25.4374,102100.0
2005-01-10 11:50:00,41.77,41.81,41.76,41.78,59500.0,25.4374,25.4618,25.4314,25.4435,59500.0
2005-01-10 12:00:00,41.78,41.88,41.78,41.85,89600.0,25.4435,25.5044,25.4435,25.4862,89600.0
2005-01-10 12:10:00,41.84,41.89,41.84,41.86,74100.0,25.4801,25.5105,25.4801,25.4922,74100.0
2005-01-10 12:20:00,41.86,41.92,41.86,41.9,70900.0,25.4922,25.5288,25.4922,25.5166,70900.0
2005-01-10 12:30:00,41.89,41.92,41.87,41.91,63500.0,25.5105,25.5288,25.4983,25.5227,63500.0
2005-01-10 12:40:00,41.9,41.91,41.85,41.88,59000.0,25.5166,25.5227,25.4862,25.5044,59000.0
2005-01-10 12:50:00,41.88,41.94,41.88,41.91,87900.0,25.5044,25.541,25.5044,25.5227,87900.0
2005-01-10 13:00:00,41.89,41.91,41.87,41.88,88800.0,25.5105,25.5227,25.4983,25.5044,88800.0
2005-01-10 13:10:00,41.87,41.95,41.87,41.92,130800.0,25.4983,25.5471,25.4983,25.5288,130800.0
2005-01-10 13:20:00,41.91,41.94,41.9,41.92,77300.0,25.5227,25.541,25.5166,25.5288,77300.0
2005-01-10 13:30:00,41.92,41.95,41.91,41.92,41100.0,25.5288,25.5471,25.5227,25.5288,41100.0
2005-01-10 13:40:00,41.93,41.99,41.93,41.99,73400.0,25.5349,25.5714,25.5349,25.5714,73400.0
2005-01-10 13:50:00,41.97,41.99,41.92,41.94,92200.0,25.5592,25.5714,25.5288,25.541,92200.0
2005-01-10 14:00:00,41.94,41.96,41.88,41.91,82900.0,25.541,25.5531,25.5044,25.5227,82900.0
2005-01-10 14:10:00,41.9,41.95,41.87,41.95,64700.0,25.5166,25.5471,25.4983,25.5471,64700.0
2005-01-10 14:20:00,41.94,41.99,41.89,41.9,127500.0,25.541,25.5714,25.5105,25.5166,127500.0
2005-01-10 14:30:00,41.89,41.91,41.83,41.83,136800.0,25.5105,25.5227,25.474,25.474,136800.0
2005-01-10 14:40:00,41.84,41.84,41.7,41.71,242500.0,25.4801,25.4801,25.3948,25.4009,242500.0
2005-01-10 14:50:00,41.7,41.8,41.7,41.8,115400.0,25.3948,25.4557,25.3948,25.4557,115400.0
2005-01-10 15:00:00,41.79,41.86,41.78,41.83,150000.0,25.4496,25.4922,25.4435,25.474,150000.0
2005-01-10 15:10:00,41.82,41.83,41.76,41.77,172100.0,25.4679,25.474,25.4314,25.4374,172100.0
2005-01-10 15:20:00,41.76,41.78,41.71,41.74,205000.0,25.4314,25.4435,25.4009,25.4192,205000.0
2005-01-10 15:30:00,41.74,41.74,41.63,41.72,152700.0,25.4192,25.4192,25.3522,25.407,152700.0
2005-01-10 15:40:00,41.7,41.75,41.7,41.73,198400.0,25.3948,25.4253,25.3948,25.4131,198400.0
2005-01-10 15:50:00,41.72,41.79,41.71,41.77,200000.0,25.407,25.4496,25.4009,25.4374,200000.0
2005-01-11 09:30:00,41.58,41.79,41.58,41.78,201800.0,25.3217,25.4496,25.3217,25.4435,201800.0
2005-01-11 09:40:00,41.78,41.84,41.66,41.79,207300.0,25.4435,25.4801,25.3705,25.4496,207300.0
2005-01-11 09:50:00,41.79,41.8,41.68,41.72,128900.0,25.4496,25.4557,25.3826,25.407,128900.0
2005-01-11 10:00:00,41.74,41.74,41.6,41.68,158400.0,25.4192,25.4192,25.3339,25.3826,158400.0
2005-01-11 10:10:00,41.67,41.75,41.62,41.68,164600.0,25.3765,25.4253,25.3461,25.3826,164600.0
2005-01-11 10:20:00,41.67,41.74,41.65,41.7,87200.0,25.3765,25.4192,25.3644,25.3948,87200.0
2005-01-11 10:30:00,41.7,41.71,41.65,41.7,115000.0,25.3948,25.4009,25.3644,25.3948,115000.0
2005-01-11 10:40:00,41.69,41.7,41.65,41.65,99700.0,25.3887,25.3948,25.3644,25.3644,99700.0
2005-01-11 10:50:00,41.65,41.69,41.65,41.67,103300.0,25.3644,25.3887,25.3644,25.3765,103300.0
2005-01-11 11:00:00,41.66,41.72,41.65,41.71,93700.0,25.3705,25.407,25.3644,25.4009,93700.0
2005-01-11 11:10:00,41.71,41.74,41.7,41.71,114900.0,25.4009,25.4192,25.3948,25.4009,114900.0
2005-01-11 11:20:00,41.71,41.74,41.7,41.74,92900.0,25.4009,25.4192,25.3948,25.4192,92900.0
2005-01-11 11:30:00,41.73,41.77,41.71,41.74,102100.0,25.4131,25.4374,25.4009,25.4192,102100.0
2005-01-11 11:40:00,41.73,41.77,41.7,41.7,81500.0,25.4131,25.4374,25.3948,25.3948,81500.0
2005-01-11 11:50:00,41.71,41.72,41.68,41.72,117400.0,25.4009,25.407,25.3826,25.407,117400.0
2005-01-11 12:00:00,41.72,41.73,41.65,41.67,70600.0,25.407,25.4131,25.3644,25.3765,70600.0
2005-01-11 12:10:00,41.66,41.71,41.62,41.68,83300.0,25.3705,25.4009,25.3461,25.3826,83300.0
2005-01-11 12:20:00,41.68,41.72,41.66,41.71,51400.0,25.3826,25.407,25.3705,25.4009,51400.0
2005-01-11 12:30:00,41.69,41.71,41.66,41.69,61600.0,25.3887,25.4009,25.3705,25.3887,61600.0
2005-01-11 12:40:00,41.69,41.73,41.67,41.68,115400.0,25.3887,25.4131,25.3765,25.3826,115400.0
2005-01-11 12:50:00,41.7,41.72,41.67,41.67,93300.0,25.3948,25.407,25.3765,25.3765,93300.0
2005-01-11 13:00:00,41.67,41.69,41.65,41.67,104900.0,25.3765,25.3887,25.3644,25.3765,104900.0
2005-01-11 13:10:00,41.67,41.71,41.66,41.67,107600.0,25.3765,25.4009,25.3705,25.3765,107600.0
2005-01-11 13:20:00,41.66,41.7,41.65,41.66,83600.0,25.3705,25.3948,25.3644,25.3705,83600.0
2005-01-11 13:30:00,41.66,41.69,41.65,41.66,45600.0,25.3705,25.3887,25.3644,25.3705,45600.0
2005-01-11 13:40:00,41.66,41.68,41.65,41.65,84400.0,25.3705,25.3826,25.3644,25.3644,84400.0
2005-01-11 13:50:00,41.65,41.74,41.65,41.7,113700.0,25.3644,25.4192,25.3644,25.3948,113700.0
2005-01-11 14:00:00,41.7,41.74,41.67,41.74,141100.0,25.3948,25.4192,25.3765,25.4192,141100.0
2005-01-11 14:10:00,41.74,41.8,41.74,41.8,112600.0,25.4192,25.4557,25.4192,25.4557,112600.0
2005-01-11 14:20:00,41.8,41.8,41.74,41.76,96700.0,25.4557,25.4557,25.4192,25.4314,96700.0
2005-01-11 14:30:00,41.75,41.77,41.72,41.73,64700.0,25.4253,25.4374,25.407,25.4131,64700.0
2005-01-11 14:40:00,41.73,41.78,41.73,41.77,81000.0,25.4131,25.4435,25.4131,25.4374,81000.0
2005-01-11 14:50:00,41.77,41.78,41.72,41.75,69700.0,25.4374,25.4435,25.407,25.4253,69700.0
2005-01-11 15:00:00,41.75,41.77,41.71,41.76,115700.0,25.4253,25.4374,25.4009,25.4314,115700.0
2005-01-11 15:10:00,41.76,41.8,41.76,41.8,137300.0,25.4314,25.4557,25.4314,25.4557,137300.0
2005-01-11 15:20:00,41.8,41.8,41.77,41.78,98400.0,25.4557,25.4557,25.4374,25.4435,98400.0
2005-01-11 15:30:00,41.78,41.78,41.73,41.74,118600.0,25.4435,25.4435,25.4131,25.4192,118600.0
2005-01-11 15:40:00,41.75,41.81,41.75,41.75,91700.0,25.4253,25.4618,25.4253,25.4253,91700.0
2005-01-11 15:50:00,41.75,41.76,41.67,41.71,168900.0,25.4253,25.4314,25.3765,25.4009,168900.0
2005-01-12 09:30:00,41.65,41.82,41.65,41.75,268900.0,25.3644,25.4679,25.3644,25.4253,268900.0
2005-01-12 09:40:00,41.73,41.74,41.64,41.65,128300.0,25.4131,25.4192,25.3583,25.3644,128300.0
2005-01-12 09:50:00,41.65,41.65,41.45,41.56,164200.0,25.3644,25.3644,25.2426,25.3096,164200.0
2005-01-12 10:00:00,41.57,41.74,41.57,41.66,113700.0,25.3156,25.4192,25.3156,25.3705,113700.0
2005-01-12 10:10:00,41.65,41.7,41.64,41.67,122700.0,25.3644,25.3948,25.3583,25.3765,122700.0
2005-01-12 10:20:00,41.66,41.67,41.56,41.64,133500.0,25.3705,25.3765,25.3096,25.3583,133500.0
2005-01-12 10:30:00,41.63,41.66,41.54,41.55,143200.0,25.3522,25.3705,25.2974,25.3035,143200.0
2005-01-12 10:40:00,41.54,41.54,41.34,41.4,277700.0,25.2974,25.2974,25.1756,25.2121,277700.0
2005-01-12 10:50:00,41.41,41.43,41.31,41.39,159400.0,25.2182,25.2304,25.1573,25.206,159400.0
2005-01-12 11:00:00,41.38,41.43,41.34,41.42,94500.0,25.1999,25.2304,25.1756,25.2243,94500.0
2005-01-12 11:10:00,41.43,41.54,41.42,41.53,128500.0,25.2304,25.2974,25.2243,25.2913,128500.0
2005-01-12 11:20:00,41.53,41.54,41.49,41.49,128800.0,25.2913,25.2974,25.2669,25.2669,128800.0
2005-01-12 11:30:00,41.5,41.6,41.49,41.59,126400.0,25.273,25.3339,25.2669,25.3278,126400.0
2005-01-12 11:40:00,41.59,41.6,41.56,41.59,111900.0,25.3278,25.3339,25.3096,25.3278,111900.0
2005-01-12 11:50:00,41.59,41.6,41.53,41.56,128500.0,25.3278,25.3339,25.2913,25.3096,128500.0
2005-01-12 12:00:00,41.58,41.59,41.54,41.55,31600.0,25.3217,25.3278,25.2974,25.3035,31600.0
2005-01-12 12:10:00,41.56,41.62,41.53,41.62,98800.0,25.3096,25.3461,25.2913,25.3461,98800.0
2005-01-12 12:20:00,41.61,41.69,41.61,41.69,102400.0,25.34,25.3887,25.34,25.3887,102400.0
2005-01-12 12:30:00,41.68,41.79,41.68,41.73,116700.0,25.3826,25.4496,25.3826,25.4131,116700.0
2005-01-12 12:40:00,41.73,41.75,41.7,41.71,47100.0,25.4131,25.4253,25.3948,25.4009,47100.0
2005-01-12 12:50:00,41.72,41.75,41.71,41.72,157600.0,25.407,25.4253,25.4009,25.407,157600.0
2005-01-12 13:00:00,41.71,41.72,41.67,41.7,74200.0,25.4009,25.407,25.3765,25.3948,74200.0
2005-01-12 13:10:00,41.71,41.74,41.7,41.7,72000.0,25.4009,25.4192,25.3948,25.3948,72000.0
2005-01-12 13:20:00,41.7,41.72,41.67,41.67,57000.0,25.3948,25.407,25.3765,25.3765,57000.0
2005-01-12 13:30:00,41.65,41.72,41.6,41.72,117000.0,25.3644,25.407,25.3339,25.407,117000.0
2005-01-12 13:40:00,41.72,41.72,41.65,41.68,118200.0,25.407,25.407,25.3644,25.3826,118200.0
2005-01-12 13:50:00,41.68,41.69,41.62,41.66,109900.0,25.3826,25.3887,25.3461,25.3705,109900.0
2005-01-12 14:00:00,41.66,41.7,41.61,41.69,83800.0,25.3705,25.3948,25.34,25.3887,83800.0
2005-01-12 14:10:00,41.7,41.76,41.65,41.76,123200.0,25.3948,25.4314,25.3644,25.4314,123200.0
2005-01-12 14:20:00,41.75,41.77,41.7,41.72,117300.0,25.4253,25.4374,25.3948,25.407,117300.0
2005-01-12 14:30:00,41.71,41.75,41.7,41.73,124500.0,25.4009,25.4253,25.3948,25.4131,124500.0
2005-01-12 14:40:00,41.74,41.83,41.71,41.8,182600.0,25.4192,25.474,25.4009,25.4557,182600.0
2005-01-12 14:50:00,41.8,41.87,41.8,41.85,259100.0,25.4557,25.4983,25.4557,25.4862,259100.0
2005-01-12 15:00:00,41.85,41.98,41.85,41.96,181600.0,25.4862,25.5653,25.4862,25.5531,181600.0
2005-01-12 15:10:00,41.95,41.98,41.91,41.97,171000.0,25.5471,25.5653,25.5227,25.5592,171000.0
2005-01-12 15:20:00,41.98,42.09,41.97,42.08,382600.0,25.5653,25.6323,25.5592,25.6262,382600.0
2005-01-12 15:30:00,42.07,42.2,42.06,42.19,366800.0,25.6201,25.6993,25.614,25.6932,366800.0
2005-01-12 15:40:00,42.16,42.23,42.14,42.15,290800.0,25.6749,25.7176,25.6628,25.6689,290800.0
2005-01-12 15:50:00,42.15,42.25,42.14,42.24,366700.0,25.6689,25.7298,25.6628,25.7237,366700.0
2005-01-13 09:30:00,42.05,42.2,41.8,41.9,257500.0,25.608,25.6993,25.4557,25.5166,257500.0
2005-01-13 09:40:00,41.9,41.98,41.8,41.8,209200.0,25.5166,25.5653,25.4557,25.4557,209200.0
2005-01-13 09:50:00,41.81,41.85,41.8,41.82,142700.0,25.4618,25.4862,25.4557,25.4679,142700.0
2005-01-13 10:00:00,41.82,41.95,41.79,41.85,129700.0,25.4679,25.5471,25.4496,25.4862,129700.0
2005-01-13 10:10:00,41.84,41.85,41.81,41.82,181900.0,25.4801,25.4862,25.4618,25.4679,181900.0
2005-01-13 10:20:00,41.83,41.96,41.8,41.89,198600.0,25.474,25.5531,25.4557,25.5105,198600.0
2005-01-13 10:30:00,41.9,41.94,41.88,41.93,167000.0,25.5166,25.541,25.5044,25.5349,167000.0
2005-01-13 10:40:00,41.93,41.95,41.85,41.9,125500.0,25.5349,25.5471,25.4862,25.5166,125500.0
2005-01-13 10:50:00,41.89,42.01,41.75,41.75,679300.0,25.5105,25.5836,25.4253,25.4253,679300.0
2005-01-13 11:00:00,41.75,41.8,41.4,41.6,1092900.0,25.4253,25.4557,25.2121,25.3339,1092900.0
2005-01-13 11:10:00,41.55,41.59,41.51,41.51,295400.0,25.3035,25.3278,25.2791,25.2791,295400.0
2005-01-13 11:20:00,41.51,41.8,41.51,41.7,551300.0,25.2791,25.4557,25.2791,25.3948,551300.0
2005-01-13 11:30:00,41.7,41.75,41.63,41.75,288900.0,25.3948,25.4253,25.3522,25.4253,288900.0
2005-01-13 11:40:00,41.75,41.8,41.67,41.78,307200.0,25.4253,25.4557,25.3765,25.4435,307200.0
2005-01-13 11:50:00,41.78,41.88,41.78,41.86,271300.0,25.4435,25.5044,25.4435,25.4922,271300.0
2005-01-13 12:00:00,41.86,41.87,41.8,41.83,119500.0,25.4922,25.4983,25.4557,25.474,119500.0
2005-01-13 12:10:00,41.83,41.87,41.8,41.87,72900.0,25.474,25.4983,25.4557,25.4983,72900.0
2005-01-13 12:20:00,41.85,41.9,41.83,41.87,121700.0,25.4862,25.5166,25.474,25.4983,121700.0
2005-01-13 12:30:00,41.9,41.94,41.88,41.93,69400.0,25.5166,25.541,25.5044,25.5349,69400.0
2005-01-13 12:40:00,41.94,41.97,41.93,41.96,47900.0,25.541,25.5592,25.5349,25.5531,47900.0
2005-01-13 12:50:00,41.96,41.98,41.95,41.96,86600.0,25.5531,25.5653,25.5471,25.5531,86600.0
2005-01-13 13:00:00,41.95,41.98,41.92,41.96,99800.0,25.5471,25.5653,25.5288,25.5531,99800.0
2005-01-13 13:10:00,41.95,41.96,41.92,41.95,43000.0,25.5471,25.5531,25.5288,25.5471,43000.0
2005-01-13 13:20:00,41.95,41.96,41.89,41.92,65600.0,25.5471,25.5531,25.5105,25.5288,65600.0
2005-01-13 13:30:00,41.91,41.94,41.89,41.93,51900.0,25.5227,25.541,25.5105,25.5349,51900.0
2005-01-13 13:40:00,41.93,41.97,41.93,41.93,41300.0,25.5349,25.5592,25.5349,25.5349,41300.0
2005-01-13 13:50:00,41.93,42.03,41.93,42.02,158700.0,25.5349,25.5958,25.5349,25.5897,158700.0
2005-01-13 14:00:00,42.03,42.09,41.95,41.97,199800.0,25.5958,25.6323,25.5471,25.5592,199800.0
2005-01-13 14:10:00,41.97,42.0,41.97,41.99,64200.0,25.5592,25.5775,25.5592,25.5714,64200.0
2005-01-13 14:20:00,42.0,42.03,41.99,42.0,90200.0,25.5775,25.5958,25.5714,25.5775,90200.0
2005-01-13 14:30:00,42.01,42.03,42.0,42.01,118000.0,25.5836,25.5958,25.5775,25.5836,118000.0
2005-01-13 14:40:00,42.02,42.04,41.99,42.01,158400.0,25.5897,25.6019,25.5714,25.5836,158400.0
2005-01-13 14:50:00,42.0,42.02,41.99,42.0,106000.0,25.5775,25.5897,25.5714,25.5775,106000.0
2005-01-13 15:00:00,42.0,42.01,41.98,41.99,96600.0,25.5775,25.5836,25.5653,25.5714,96600.0
2005-01-13 15:10:00,41.98,42.0,41.89,41.89,143600.0,25.5653,25.5775,25.5105,25.5105,143600.0
2005-01-13 15:20:00,41.9,41.9,41.85,41.87,208700.0,25.5166,25.5166,25.4862,25.4983,208700.0
2005-01-13 15:30:00,41.86,41.86,41.78,41.81,231600.0,25.4922,25.4922,25.4435,25.4618,231600.0
2005-01-13 15:40:00,41.81,41.81,41.65,41.75,268100.0,25.4618,25.4618,25.3644,25.4253,268100.0
2005-01-13 15:50:00,41.76,41.76,41.66,41.73,290800.0,25.4314,25.4314,25.3705,25.4131,290800.0
2005-01-14 09:30:00,41.8,41.83,41.73,41.77,249600.0,25.4557,25.474,25.4131,25.4374,249600.0
2005-01-14 09:40:00,41.77,41.85,41.75,41.8,121900.0,25.4374,25.4862,25.4253,25.4557,121900.0
2005-01-14 09:50:00,41.8,41.97,41.8,41.93,167100.0,25.4557,25.5592,25.4557,25.5349,167100.0
2005-01-14 10:00:00,41.94,41.96,41.83,41.87,142600.0,25.541,25.5531,25.474,25.4983,142600.0
2005-01-14 10:10:00,41.86,41.94,41.84,41.87,120400.0,25.4922,25.541,25.4801,25.4983,120400.0
2005-01-14 10:20:00,41.87,42.0,41.8,41.96,185900.0,25.4983,25.5775,25.4557,25.5531,185900.0
2005-01-14 10:30:00,41.96,41.97,41.9,41.93,184100.0,25.5531,25.5592,25.5166,25.5349,184100.0
2005-01-14 10:40:00,41.93,41.96,41.9,41.93,104700.0,25.5349,25.5531,25.5166,25.5349,104700.0
2005-01-14 10:50:00,41.93,41.94,41.87,41.9,99100.0,25.5349,25.541,25.4983,25.5166,99100.0
2005-01-14 11:00:00,41.9,41.91,41.88,41.9,67300.0,25.5166,25.5227,25.5044,25.5166,67300.0
2005-01-14 11:10:00,41.89,41.91,41.89,41.9,40400.0,25.5105,25.5227,25.5105,25.5166,40400.0
2005-01-14 11:20:00,41.9,41.92,41.88,41.9,69900.0,25.5166,25.5288,25.5044,25.5166,69900.0
2005-01-14 11:30:00,41.89,41.9,41.83,41.85,130700.0,25.5105,25.5166,25.474,25.4862,130700.0
2005-01-14 11:40:00,41.85,41.87,41.77,41.82,152400.0,25.4862,25.4983,25.4374,25.4679,152400.0
2005-01-14 11:50:00,41.8,41.83,41.74,41.75,97500.0,25.4557,25.474,25.4192,25.4253,97500.0
2005-01-14 12:00:00,41.75,41.81,41.75,41.79,113800.0,25.4253,25.4618,25.4253,25.4496,113800.0
2005-01-14 12:10:00,41.8,41.81,41.78,41.8,64500.0,25.4557,25.4618,25.4435,25.4557,64500.0
2005-01-14 12:20:00,41.8,41.84,41.8,41.83,67700.0,25.4557,25.4801,25.4557,25.474,67700.0
2005-01-14 12:30:00,41.84,41.88,41.83,41.84,103100.0,25.4801,25.5044,25.474,25.4801,103100.0
2005-01-14 12:40:00,41.84,41.89,41.84,41.89,79100.0,25.4801,25.5105,25.4801,25.5105,79100.0
2005-01-14 12:50:00,41.89,41.9,41.84,41.84,78800.0,25.5105,25.5166,25.4801,25.4801,78800.0
2005-01-14 13:00:00,41.84,41.9,41.84,41.9,64500.0,25.4801,25.5166,25.4801,25.5166,64500.0
2005-01-14 13:10:00,41.9,41.9,41.83,41.85,61800.0,25.5166,25.5166,25.474,25.4862,61800.0
2005-01-14 13:20:00,41.84,41.88,41.84,41.87,41100.0,25.4801,25.5044,25.4801,25.4983,41100.0
2005-01-14 13:30:00,41.87,41.9,41.86,41.87,40500.0,25.4983,25.5166,25.4922,25.4983,40500.0
2005-01-14 13:40:00,41.87,41.89,41.86,41.88,33000.0,25.4983,25.5105,25.4922,25.5044,33000.0
2005-01-14 13:50:00,41.88,41.89,41.85,41.86,46100.0,25.5044,25.5105,25.4862,25.4922,46100.0
2005-01-14 14:00:00,41.86,41.89,41.86,41.88,42600.0,25.4922,25.5105,25.4922,25.5044,42600.0
2005-01-14 14:10:00,41.89,41.89,41.81,41.85,89600.0,25.5105,25.5105,25.4618,25.4862,89600.0
2005-01-14 14:20:00,41.85,41.9,41.85,41.86,76000.0,25.4862,25.5166,25.4862,25.4922,76000.0
2005-01-14 14:30:00,41.87,41.9,41.86,41.9,98900.0,25.4983,25.5166,25.4922,25.5166,98900.0
2005-01-14 14:40:00,41.89,41.91,41.87,41.89,47000.0,25.5105,25.5227,25.4983,25.5105,47000.0
2005-01-14 14:50:00,41.89,41.93,41.89,41.92,106800.0,25.5105,25.5349,25.5105,25.5288,106800.0
2005-01-14 15:00:00,41.92,41.93,41.86,41.87,92600.0,25.5288,25.5349,25.4922,25.4983,92600.0
2005-01-14 15:10:00,41.86,41.91,41.86,41.91,109400.0,25.4922,25.5227,25.4922,25.5227,109400.0
2005-01-14 15:20:00,41.91,41.92,41.88,41.89,116400.0,25.5227,25.5288,25.5044,25.5105,116400.0
2005-01-14 15:30:00,41.89,41.9,41.87,41.9,111300.0,25.5105,25.5166,25.4983,25.5166,111300.0
2005-01-14 15:40:00,41.89,41.93,41.88,41.88,182800.0,25.5105,25.5349,25.5044,25.5044,182800.0
2005-01-14 15:50:00,41.89,41.94,41.87,41.9,148700.0,25.5105,25.541,25.4983,25.5166,148700.0
2005-01-18 09:30:00,41.51,41.56,41.5,41.56,423300.0,25.2791,25.3096,25.273,25.3096,423300.0
2005-01-18 09:40:00,41.56,41.6,41.54,41.58,342300.0,25.3096,25.3339,25.2974,25.3217,342300.0
2005-01-18 09:50:00,41.58,41.68,41.51,41.54,182000.0,25.3217,25.3826,25.2791,25.2974,182000.0
2005-01-18 10:00:00,41.54,41.6,41.52,41.57,237200.0,25.2974,25.3339,25.2852,25.3156,237200.0
2005-01-18 10:10:00,41.58,41.64,41.56,41.56,356500.0,25.3217,25.3583,25.3096,25.3096,356500.0
2005-01-18 10:20:00,41.56,41.63,41.55,41.61,201600.0,25.3096,25.3522,25.3035,25.34,201600.0
2005-01-18 10:30:00,41.61,41.75,41.61,41.67,235500.0,25.34,25.4253,25.34,25.3765,235500.0
2005-01-18 10:40:00,41.68,41.76,41.67,41.71,323400.0,25.3826,25.4314,25.3765,25.4009,323400.0
2005-01-18 10:50:00,41.71,41.85,41.7,41.73,193200.0,25.4009,25.4862,25.3948,25.4131,193200.0
2005-01-18 11:00:00,41.74,41.78,41.69,41.77,139600.0,25.4192,25.4435,25.3887,25.4374,139600.0
2005-01-18 11:10:00,41.76,41.85,41.76,41.82,129700.0,25.4314,25.4862,25.4314,25.4679,129700.0
2005-01-18 11:20:00,41.83,41.83,41.76,41.79,94600.0,25.474,25.474,25.4314,25.4496,94600.0
2005-01-18 11:30:00,41.79,41.94,41.79,41.9,166400.0,25.4496,25.541,25.4496,25.5166,166400.0
2005-01-18 11:40:00,41.91,41.95,41.57,41.95,78900.0,25.5227,25.5471,25.3156,25.5471,78900.0
2005-01-18 11:50:00,41.95,41.99,41.93,41.97,134200.0,25.5471,25.5714,25.5349,25.5592,134200.0
2005-01-18 12:00:00,41.96,42.04,41.95,42.04,77800.0,25.5531,25.6019,25.5471,25.6019,77800.0
2005-01-18 12:10:00,42.03,42.1,42.0,42.07,114600.0,25.5958,25.6384,25.5775,25.6201,114600.0
2005-01-18 12:20:00,42.07,42.14,42.07,42.11,104700.0,25.6201,25.6628,25.6201,25.6445,104700.0
2005-01-18 12:30:00,42.1,42.11,42.05,42.08,120200.0,25.6384,25.6445,25.608,25.6262,120200.0
2005-01-18 12:40:00,42.08,42.11,42.06,42.09,101800.0,25.6262,25.6445,25.614,25.6323,101800.0
2005-01-18 12:50:00,42.08,42.12,42.07,42.12,81300.0,25.6262,25.6506,25.6201,25.6506,81300.0
2005-01-18 13:00:00,42.12,42.13,42.07,42.07,86000.0,25.6506,25.6567,25.6201,25.6201,86000.0
2005-01-18 13:10:00,42.09,42.13,42.04,42.1,167500.0,25.6323,25.6567,25.6019,25.6384,167500.0
2005-01-18 13:20:00,42.11,42.14,42.1,42.12,137200.0,25.6445,25.6628,25.6384,25.6506,137200.0
2005-01-18 13:30:00,42.11,42.13,42.07,42.13,76900.0,25.6445,25.6567,25.6201,25.6567,76900.0
2005-01-18 13:40:00,42.13,42.15,42.09,42.14,76800.0,25.6567,25.6689,25.6323,25.6628,76800.0
2005-01-18 13:50:00,42.14,42.18,42.12,42.14,160600.0,25.6628,25.6871,25.6506,25.6628,160600.0
2005-01-18 14:00:00,42.14,42.21,42.13,42.19,121200.0,25.6628,25.7054,25.6567,25.6932,121200.0
2005-01-18 14:10:00,42.19,42.22,42.16,42.17,116000.0,25.6932,25.7115,25.6749,25.681,116000.0
2005-01-18 14:20:00,42.18,42.21,42.16,42.21,123200.0,25.6871,25.7054,25.6749,25.7054,123200.0
2005-01-18 14:30:00,42.21,42.23,42.13,42.13,123700.0,25.7054,25.7176,25.6567,25.6567,123700.0
2005-01-18 14:40:00,42.13,42.16,42.11,42.13,88900.0,25.6567,25.6749,25.6445,25.6567,88900.0
2005-01-18 14:50:00,42.13,42.15,42.1,42.13,132000.0,25.6567,25.6689,25.6384,25.6567,132000.0
2005-01-18 15:00:00,42.13,42.14,42.08,42.13,141800.0,25.6567,25.6628,25.6262,25.6567,141800.0
2005-01-18 15:10:00,42.13,42.21,42.11,42.18,143100.0,25.6567,25.7054,25.6445,25.6871,143100.0
2005-01-18 15:20:00,42.19,42.24,42.1,42.12,248300.0,25.6932,25.7237,25.6384,25.6506,248300.0
2005-01-18 15:30:00,42.12,42.14,42.09,42.1,152700.0,25.6506,25.6628,25.6323,25.6384,152700.0
2005-01-18 15:40:00,42.09,42.16,42.09,42.15,241400.0,25.6323,25.6749,25.6323,25.6689,241400.0
2005-01-18 15:50:00,42.15,42.2,42.13,42.16,246200.0,25.6689,25.6993,25.6567,25.6749,246200.0
2005-01-19 09:30:00,41.98,42.2,41.98,42.15,259800.0,25.5653,25.6993,25.5653,25.6689,259800.0
2005-01-19 09:40:00,42.15,42.22,42.09,42.09,122600.0,25.6689,25.7115,25.6323,25.6323,122600.0
2005-01-19 09:50:00,42.09,42.14,42.03,42.14,122000.0,25.6323,25.6628,25.5958,25.6628,122000.0
2005-01-19 10:00:00,42.14,42.15,42.05,42.06,121600.0,25.6628,25.6689,25.608,25.614,121600.0
2005-01-19 10:10:00,42.07,42.07,41.99,42.01,181700.0,25.6201,25.6201,25.5714,25.5836,181700.0
2005-01-19 10:20:00,42.0,42.06,42.0,42.04,67000.0,25.5775,25.614,25.5775,25.6019,67000.0
2005-01-19 10:30:00,42.04,42.06,41.95,41.97,73000.0,25.6019,25.614,25.5471,25.5592,73000.0
2005-01-19 10:40:00,41.97,42.0,41.96,41.96,90300.0,25.5592,25.5775,25.5531,25.5531,90300.0
2005-01-19 10:50:00,41.95,41.96,41.9,41.91,103900.0,25.5471,25.5531,25.5166,25.5227,103900.0
2005-01-19 11:00:00,41.91,42.0,41.91,41.97,107100.0,25.5227,25.5775,25.5227,25.5592,107100.0
2005-01-19 11:10:00,41.97,41.97,41.87,41.9,103600.0,25.5592,25.5592,25.4983,25.5166,103600.0
2005-01-19 11:20:00,41.89,41.94,41.88,41.93,71700.0,25.5105,25.541,25.5044,25.5349,71700.0
2005-01-19 11:30:00,41.92,42.06,41.91,42.0,67200.0,25.5288,25.614,25.5227,25.5775,67200.0
2005-01-19 11:40:00,41.99,41.99,41.94,41.98,55600.0,25.5714,25.5714,25.541,25.5653,55600.0
2005-01-19 11:50:00,41.98,41.99,41.95,41.95,40500.0,25.5653,25.5714,25.5471,25.5471,40500.0
2005-01-19 12:00:00,41.96,41.99,41.88,41.88,115200.0,25.5531,25.5714,25.5044,25.5044,115200.0
2005-01-19 12:10:00,41.89,41.9,41.87,41.87,43500.0,25.5105,25.5166,25.4983,25.4983,43500.0
2005-01-19 12:20:00,41.86,41.98,41.78,41.8,128300.0,25.4922,25.5653,25.4435,25.4557,128300.0
2005-01-19 12:30:00,41.8,41.9,41.79,41.9,111800.0,25.4557,25.5166,25.4496,25.5166,111800.0
2005-01-19 12:40:00,41.9,41.99,41.89,41.98,75800.0,25.5166,25.5714,25.5105,25.5653,75800.0
2005-01-19 12:50:00,41.99,42.03,41.99,42.02,105500.0,25.5714,25.5958,25.5714,25.5897,105500.0
2005-01-19 13:00:00,42.02,42.03,41.96,41.96,47800.0,25.5897,25.5958,25.5531,25.5531,47800.0
2005-01-19 13:10:00,41.96,42.01,41.96,41.98,70900.0,25.5531,25.5836,25.5531,25.5653,70900.0
2005-01-19 13:20:00,41.99,42.0,41.96,41.99,53300.0,25.5714,25.5775,25.5531,25.5714,53300.0
2005-01-19 13:30:00,41.99,41.99,41.93,41.93,88600.0,25.5714,25.5714,25.5349,25.5349,88600.0
2005-01-19 13:40:00,41.93,41.95,41.91,41.94,39300.0,25.5349,25.5471,25.5227,25.541,39300.0
2005-01-19 13:50:00,41.94,41.94,41.87,41.89,54900.0,25.541,25.541,25.4983,25.5105,54900.0
2005-01-19 14:00:00,41.89,41.96,41.84,41.87,82400.0,25.5105,25.5531,25.4801,25.4983,82400.0
2005-01-19 14:10:00,41.87,41.97,41.87,41.96,68900.0,25.4983,25.5592,25.4983,25.5531,68900.0
2005-01-19 14:20:00,41.96,42.03,41.96,42.03,119700.0,25.5531,25.5958,25.5531,25.5958,119700.0
2005-01-19 14:30:00,42.03,42.05,41.98,41.98,74800.0,25.5958,25.608,25.5653,25.5653,74800.0
2005-01-19 14:40:00,41.99,41.99,41.9,41.9,88900.0,25.5714,25.5714,25.5166,25.5166,88900.0
2005-01-19 14:50:00,41.9,41.93,41.86,41.9,58300.0,25.5166,25.5349,25.4922,25.5166,58300.0
2005-01-19 15:00:00,41.9,41.94,41.88,41.88,81500.0,25.5166,25.541,25.5044,25.5044,81500.0
2005-01-19 15:10:00,41.88,41.9,41.82,41.87,149500.0,25.5044,25.5166,25.4679,25.4983,149500.0
2005-01-19 15:20:00,41.88,41.89,41.82,41.84,150200.0,25.5044,25.5105,25.4679,25.4801,150200.0
2005-01-19 15:30:00,41.82,41.92,41.81,41.87,183000.0,25.4679,25.5288,25.4618,25.4983,183000.0
2005-01-19 15:40:00,41.88,41.96,41.87,41.95,174400.0,25.5044,25.5531,25.4983,25.5471,174400.0
2005-01-19 15:50:00,41.94,41.95,41.81,41.82,178400.0,25.541,25.5471,25.4618,25.4679,178400.0
2005-01-20 09:30:00,41.81,41.81,41.47,41.58,442100.0,25.4618,25.4618,25.2547,25.3217,442100.0
2005-01-20 09:40:00,41.57,41.62,41.49,41.51,188500.0,25.3156,25.3461,25.2669,25.2791,188500.0
2005-01-20 09:50:00,41.5,41.57,41.49,41.52,134800.0,25.273,25.3156,25.2669,25.2852,134800.0
2005-01-20 10:00:00,41.5,41.59,41.48,41.56,147100.0,25.273,25.3278,25.2608,25.3096,147100.0
2005-01-20 10:10:00,41.56,41.64,41.56,41.6,163000.0,25.3096,25.3583,25.3096,25.3339,163000.0
2005-01-20 10:20:00,41.59,41.65,41.52,41.53,131800.0,25.3278,25.3644,25.2852,25.2913,131800.0
2005-01-20 10:30:00,41.52,41.56,41.49,41.52,126000.0,25.2852,25.3096,25.2669,25.2852,126000.0
2005-01-20 10:40:00,41.52,41.53,41.42,41.44,158000.0,25.2852,25.2913,25.2243,25.2365,158000.0
2005-01-20 10:50:00,41.44,41.48,41.41,41.41,97200.0,25.2365,25.2608,25.2182,25.2182,97200.0
2005-01-20 11:00:00,41.42,41.5,41.42,41.49,155600.0,25.2243,25.273,25.2243,25.2669,155600.0
2005-01-20 11:10:00,41.49,41.5,41.45,41.47,70500.0,25.2669,25.273,25.2426,25.2547,70500.0
2005-01-20 11:20:00,41.45,41.48,41.42,41.47,47100.0,25.2426,25.2608,25.2243,25.2547,47100.0
2005-01-20 11:30:00,41.48,41.52,41.43,41.51,79200.0,25.2608,25.2852,25.2304,25.2791,79200.0
2005-01-20 11:40:00,41.51,41.51,41.45,41.5,110600.0,25.2791,25.2791,25.2426,25.273,110600.0
2005-01-20 11:50:00,41.5,41.53,41.46,41.49,69000.0,25.273,25.2913,25.2487,25.2669,69000.0
2005-01-20 12:00:00,41.49,41.5,41.42,41.43,90400.0,25.2669,25.273,25.2243,25.2304,90400.0
2005-01-20 12:10:00,41.43,41.49,41.42,41.44,77000.0,25.2304,25.2669,25.2243,25.2365,77000.0
2005-01-20 12:20:00,41.45,41.46,41.42,41.45,54300.0,25.2426,25.2487,25.2243,25.2426,54300.0
2005-01-20 12:30:00,41.46,41.47,41.42,41.44,63000.0,25.2487,25.2547,25.2243,25.2365,63000.0
2005-01-20 12:40:00,41.42,41.42,41.27,41.31,147400.0,25.2243,25.2243,25.1329,25.1573,147400.0
2005-01-20 12:50:00,41.3,41.33,41.22,41.23,76600.0,25.1512,25.1695,25.1025,25.1086,76600.0
2005-01-20 13:00:00,41.24,41.31,41.22,41.31,73800.0,25.1147,25.1573,25.1025,25.1573,73800.0
2005-01-20 13:10:00,41.31,41.31,40.0,41.0,421200.0,25.1573,25.1573,24.3595,24.9685,421200.0
2005-01-20 13:20:00,41.0,41.01,40.86,40.97,281800.0,24.9685,24.9746,24.8833,24.9503,281800.0
2005-01-20 13:30:00,40.97,41.0,40.93,40.99,117100.0,24.9503,24.9685,24.9259,24.9624,117100.0
2005-01-20 13:40:00,40.99,41.02,40.96,41.01,123200.0,24.9624,24.9807,24.9442,24.9746,123200.0
2005-01-20 13:50:00,41.02,41.04,40.98,41.02,193600.0,24.9807,24.9929,24.9563,24.9807,193600.0
2005-01-20 14:00:00,41.02,41.13,41.0,41.13,135300.0,24.9807,25.0477,24.9685,25.0477,135300.0
2005-01-20 14:10:00,41.12,41.27,41.12,41.23,208600.0,25.0416,25.1329,25.0416,25.1086,208600.0
2005-01-20 14:20:00,41.23,41.26,41.15,41.15,112500.0,25.1086,25.1269,25.0599,25.0599,112500.0
2005-01-20 14:30:00,41.16,41.28,41.13,41.18,135500.0,25.066,25.139,25.0477,25.0781,135500.0
2005-01-20 14:40:00,41.17,41.34,41.17,41.31,190500.0,25.072,25.1756,25.072,25.1573,190500.0
2005-01-20 14:50:00,41.31,41.35,41.29,41.32,148400.0,25.1573,25.1817,25.1451,25.1634,148400.0
2005-01-20 15:00:00,41.32,41.32,41.22,41.29,138900.0,25.1634,25.1634,25.1025,25.1451,138900.0
2005-01-20 15:10:00,41.28,41.3,41.2,41.2,144600.0,25.139,25.1512,25.0903,25.0903,144600.0
2005-01-20 15:20:00,41.2,41.25,41.1,41.1,125000.0,25.0903,25.1208,25.0294,25.0294,125000.0
2005-01-20 15:30:00,41.1,41.22,41.09,41.22,261500.0,25.0294,25.1025,25.0233,25.1025,261500.0
2005-01-20 15:40:00,41.2,41.26,41.13,41.26,358200.0,25.0903,25.1269,25.0477,25.1269,358200.0
2005-01-20 15:50:00,41.26,41.27,41.14,41.15,452400.0,25.1269,25.1329,25.0538,25.0599,452400.0
2005-01-21 09:30:00,41.15,41.3,41.12,41.26,466800.0,25.0599,25.1512,25.0416,25.1269,466800.0
2005-01-21 09:40:00,41.28,41.29,41.16,41.19,180000.0,25.139,25.1451,25.066,25.0842,180000.0
2005-01-21 09:50:00,41.19,41.2,41.03,41.09,292900.0,25.0842,25.0903,24.9868,25.0233,292900.0
2005-01-21 10:00:00,41.09,41.1,41.03,41.05,216600.0,25.0233,25.0294,24.9868,24.999,216600.0
2005-01-21 10:10:00,41.05,41.07,40.88,40.99,236700.0,24.999,25.0111,24.8954,24.9624,236700.0
2005-01-21 10:20:00,40.98,41.22,40.98,41.18,174600.0,24.9563,25.1025,24.9563,25.0781,174600.0
2005-01-21 10:30:00,41.18,41.28,41.16,41.28,375100.0,25.0781,25.139,25.066,25.139,375100.0
2005-01-21 10:40:00,41.28,41.39,41.26,41.27,219500.0,25.139,25.206,25.1269,25.1329,219500.0
2005-01-21 10:50:00,41.27,41.32,41.23,41.3,118300.0,25.1329,25.1634,25.1086,25.1512,118300.0
2005-01-21 11:00:00,41.3,41.34,41.26,41.3,137700.0,25.1512,25.1756,25.1269,25.1512,137700.0
2005-01-21 11:10:00,41.31,41.32,41.25,41.25,105200.0,25.1573,25.1634,25.1208,25.1208,105200.0
2005-01-21 11:20:00,41.25,41.35,41.25,41.31,132600.0,25.1208,25.1817,25.1208,25.1573,132600.0
2005-01-21 11:30:00,41.32,41.33,41.28,41.28,89700.0,25.1634,25.1695,25.139,25.139,89700.0
2005-01-21 11:40:00,41.28,41.33,41.27,41.3,91900.0,25.139,25.1695,25.1329,25.1512,91900.0
2005-01-21 11:50:00,41.28,41.34,41.27,41.32,87400.0,25.139,25.1756,25.1329,25.1634,87400.0
2005-01-21 12:00:00,41.3,41.3,41.25,41.25,89800.0,25.1512,25.1512,25.1208,25.1208,89800.0
2005-01-21 12:10:00,41.25,41.27,41.23,41.27,81000.0,25.1208,25.1329,25.1086,25.1329,81000.0
2005-01-21 12:20:00,41.27,41.29,41.26,41.26,41700.0,25.1329,25.1451,25.1269,25.1269,41700.0
2005-01-21 12:30:00,41.25,41.29,41.25,41.27,63300.0,25.1208,25.1451,25.1208,25.1329,63300.0
2005-01-21 12:40:00,41.28,41.3,41.26,41.29,50800.0,25.139,25.1512,25.1269,25.1451,50800.0
2005-01-21 12:50:00,41.29,41.3,41.26,41.27,69800.0,25.1451,25.1512,25.1269,25.1329,69800.0
2005-01-21 13:00:00,41.28,41.29,41.25,41.27,65400.0,25.139,25.1451,25.1208,25.1329,65400.0
2005-01-21 13:10:00,41.27,41.29,41.25,41.26,79200.0,25.1329,25.1451,25.1208,25.1269,79200.0
2005-01-21 13:20:00,41.26,41.27,41.21,41.22,82000.0,25.1269,25.1329,25.0964,25.1025,82000.0
2005-01-21 13:30:00,41.22,41.27,41.14,41.14,148400.0,25.1025,25.1329,25.0538,25.0538,148400.0
2005-01-21 13:40:00,41.15,41.15,41.01,41.1,151500.0,25.0599,25.0599,24.9746,25.0294,151500.0
2005-01-21 13:50:00,41.1,41.15,41.04,41.14,108100.0,25.0294,25.0599,24.9929,25.0538,108100.0
2005-01-21 14:00:00,41.14,41.18,41.12,41.12,67600.0,25.0538,25.0781,25.0416,25.0416,67600.0
2005-01-21 14:10:00,41.13,41.15,41.08,41.08,61800.0,25.0477,25.0599,25.0172,25.0172,61800.0
2005-01-21 14:20:00,41.08,41.13,41.05,41.13,119500.0,25.0172,25.0477,24.999,25.0477,119500.0
2005-01-21 14:30:00,41.12,41.14,41.07,41.08,84800.0,25.0416,25.0538,25.0111,25.0172,84800.0
2005-01-21 14:40:00,41.07,41.08,40.97,41.0,87600.0,25.0111,25.0172,24.9503,24.9685,87600.0
2005-01-21 14:50:00,40.99,41.0,40.91,40.97,116900.0,24.9624,24.9685,24.9137,24.9503,116900.0
2005-01-21 15:00:00,40.96,40.96,40.9,40.9,154300.0,24.9442,24.9442,24.9076,24.9076,154300.0
2005-01-21 15:10:00,40.9,40.94,40.87,40.93,173300.0,24.9076,24.932,24.8894,24.9259,173300.0
2005-01-21 15:20:00,40.94,41.05,40.92,41.05,176800.0,24.932,24.999,24.9198,24.999,176800.0
2005-01-21 15:30:00,41.02,41.05,40.98,41.03,107700.0,24.9807,24.999,24.9563,24.9868,107700.0
2005-01-21 15:40:00,41.03,41.05,40.95,40.96,217100.0,24.9868,24.999,24.9381,24.9442,217100.0
2005-01-21 15:50:00,40.96,40.96,40.86,40.91,345600.0,24.9442,24.9442,24.8833,24.9137,345600.0
2005-01-24 09:30:00,41.1,41.16,40.91,40.96,252800.0,25.0294,25.066,24.9137,24.9442,252800.0
2005-01-24 09:40:00,40.96,40.98,40.79,40.79,123100.0,24.9442,24.9563,24.8406,24.8406,123100.0
2005-01-24 09:50:00,40.8,40.8,40.6,40.71,251300.0,24.8467,24.8467,24.7249,24.7919,251300.0
2005-01-24 10:00:00,40.71,40.82,40.64,40.68,236600.0,24.7919,24.8589,24.7493,24.7736,236600.0
2005-01-24 10:10:00,40.67,40.82,40.66,40.76,192800.0,24.7676,24.8589,24.7615,24.8224,192800.0
2005-01-24 10:20:00,40.78,40.81,40.66,40.67,130700.0,24.8345,24.8528,24.7615,24.7676,130700.0
2005-01-24 10:30:00,40.67,40.83,40.66,40.74,190800.0,24.7676,24.865,24.7615,24.8102,190800.0
2005-01-24 10:40:00,40.73,40.75,40.65,40.69,98000.0,24.8041,24.8163,24.7554,24.7797,98000.0
2005-01-24 10:50:00,40.7,40.72,40.55,40.6,123700.0,24.7858,24.798,24.6945,24.7249,123700.0
2005-01-24 11:00:00,40.58,40.69,40.55,40.57,157100.0,24.7127,24.7797,24.6945,24.7067,157100.0
2005-01-24 11:10:00,40.58,40.75,40.57,40.74,135700.0,24.7127,24.8163,24.7067,24.8102,135700.0
2005-01-24 11:20:00,40.73,40.81,40.71,40.73,234900.0,24.8041,24.8528,24.7919,24.8041,234900.0
2005-01-24 11:30:00,40.73,40.81,40.65,40.68,151800.0,24.8041,24.8528,24.7554,24.7736,151800.0
2005-01-24 11:40:00,40.68,40.7,40.6,40.69,87100.0,24.7736,24.7858,24.7249,24.7797,87100.0
2005-01-24 11:50:00,40.66,40.7,40.6,40.62,61300.0,24.7615,24.7858,24.7249,24.7371,61300.0
2005-01-24 12:00:00,40.62,40.69,40.61,40.61,100500.0,24.7371,24.7797,24.731,24.731,100500.0
2005-01-24 12:10:00,40.6,40.64,40.56,40.64,104900.0,24.7249,24.7493,24.7006,24.7493,104900.0
2005-01-24 12:20:00,40.65,40.65,40.6,40.64,73400.0,24.7554,24.7554,24.7249,24.7493,73400.0
2005-01-24 12:30:00,40.64,40.64,40.57,40.6,63000.0,24.7493,24.7493,24.7067,24.7249,63000.0
2005-01-24 12:40:00,40.6,40.65,40.58,40.61,82800.0,24.7249,24.7554,24.7127,24.731,82800.0
2005-01-24 12:50:00,40.62,40.66,40.61,40.64,64100.0,24.7371,24.7615,24.731,24.7493,64100.0
2005-01-24 13:00:00,40.65,40.71,40.65,40.66,71300.0,24.7554,24.7919,24.7554,24.7615,71300.0
2005-01-24 13:10:00,40.66,40.74,40.63,40.7,94000.0,24.7615,24.8102,24.7432,24.7858,94000.0
2005-01-24 13:20:00,40.69,40.75,40.68,40.71,98100.0,24.7797,24.8163,24.7736,24.7919,98100.0
2005-01-24 13:30:00,40.71,40.72,40.68,40.68,100400.0,24.7919,24.798,24.7736,24.7736,100400.0
2005-01-24 13:40:00,40.68,40.7,40.61,40.62,88200.0,24.7736,24.7858,24.731,24.7371,88200.0
2005-01-24 13:50:00,40.62,40.65,40.58,40.58,57900.0,24.7371,24.7554,24.7127,24.7127,57900.0
2005-01-24 14:00:00,40.58,40.64,40.58,40.62,69400.0,24.7127,24.7493,24.7127,24.7371,69400.0
2005-01-24 14:10:00,40.63,40.65,40.6,40.6,84900.0,24.7432,24.7554,24.7249,24.7249,84900.0
2005-01-24 14:20:00,40.61,40.62,40.54,40.56,72400.0,24.731,24.7371,24.6884,24.7006,72400.0
2005-01-24 14:30:00,40.56,40.6,40.52,40.59,93600.0,24.7006,24.7249,24.6762,24.7188,93600.0
2005-01-24 14:40:00,40.58,40.6,40.53,40.53,135700.0,24.7127,24.7249,24.6823,24.6823,135700.0
2005-01-24 14:50:00,40.56,40.57,40.42,40.5,241900.0,24.7006,24.7067,24.6153,24.664,241900.0
2005-01-24 15:00:00,40.49,40.55,40.47,40.52,162200.0,24.6579,24.6945,24.6458,24.6762,162200.0
2005-01-24 15:10:00,40.53,40.58,40.47,40.52,192600.0,24.6823,24.7127,24.6458,24.6762,192600.0
2005-01-24 15:20:00,40.52,40.54,40.49,40.52,92500.0,24.6762,24.6884,24.6579,24.6762,92500.0
2005-01-24 15:30:00,40.52,40.58,40.45,40.46,164300.0,24.6762,24.7127,24.6336,24.6397,164300.0
2005-01-24 15:40:00,40.46,40.5,40.35,40.39,289900.0,24.6397,24.664,24.5727,24.597,289900.0
2005-01-24 15:50:00,40.38,40.42,40.32,40.4,301700.0,24.5909,24.6153,24.5544,24.6031,301700.0
2005-01-25 09:30:00,40.49,40.7,40.49,40.64,292600.0,24.6579,24.7858,24.6579,24.7493,292600.0
2005-01-25 09:40:00,40.64,40.79,40.58,40.78,185300.0,24.7493,24.8406,24.7127,24.8345,185300.0
2005-01-25 09:50:00,40.78,40.78,40.66,40.7,219900.0,24.8345,24.8345,24.7615,24.7858,219900.0
2005-01-25 10:00:00,40.69,40.79,40.62,40.7,224400.0,24.7797,24.8406,24.7371,24.7858,224400.0
2005-01-25 10:10:00,40.67,40.69,40.61,40.66,118000.0,24.7676,24.7797,24.731,24.7615,118000.0
2005-01-25 10:20:00,40.67,40.74,40.65,40.73,122300.0,24.7676,24.8102,24.7554,24.8041,122300.0
2005-01-25 10:30:00,40.72,40.78,40.71,40.78,101500.0,24.798,24.8345,24.7919,24.8345,101500.0
2005-01-25 10:40:00,40.78,40.85,40.76,40.8,184800.0,24.8345,24.8772,24.8224,24.8467,184800.0
2005-01-25 10:50:00,40.8,40.88,40.77,40.82,133700.0,24.8467,24.8954,24.8285,24.8589,133700.0
2005-01-25 11:00:00,40.82,40.85,40.8,40.81,136500.0,24.8589,24.8772,24.8467,24.8528,136500.0
2005-01-25 11:10:00,40.8,40.82,40.78,40.8,85700.0,24.8467,24.8589,24.8345,24.8467,85700.0
2005-01-25 11:20:00,40.8,40.88,40.78,40.84,128300.0,24.8467,24.8954,24.8345,24.8711,128300.0
2005-01-25 11:30:00,40.83,40.86,40.76,40.78,109100.0,24.865,24.8833,24.8224,24.8345,109100.0
2005-01-25 11:40:00,40.76,40.77,40.63,40.71,128300.0,24.8224,24.8285,24.7432,24.7919,128300.0
2005-01-25 11:50:00,40.7,40.74,40.66,40.71,74000.0,24.7858,24.8102,24.7615,24.7919,74000.0
2005-01-25 12:00:00,40.72,40.73,40.66,40.72,82300.0,24.798,24.8041,24.7615,24.798,82300.0
2005-01-25 12:10:00,40.72,40.72,40.68,40.72,63400.0,24.798,24.798,24.7736,24.798,63400.0
2005-01-25 12:20:00,40.71,40.76,40.69,40.7,76900.0,24.7919,24.8224,24.7797,24.7858,76900.0
2005-01-25 12:30:00,40.7,40.72,40.64,40.66,53300.0,24.7858,24.798,24.7493,24.7615,53300.0
2005-01-25 12:40:00,40.65,40.72,40.64,40.7,109300.0,24.7554,24.798,24.7493,24.7858,109300.0
2005-01-25 12:50:00,40.7,40.71,40.66,40.67,50100.0,24.7858,24.7919,24.7615,24.7676,50100.0
2005-01-25 13:00:00,40.66,40.71,40.64,40.7,217000.0,24.7615,24.7919,24.7493,24.7858,217000.0
2005-01-25 13:10:00,40.7,40.73,40.68,40.69,87200.0,24.7858,24.8041,24.7736,24.7797,87200.0
2005-01-25 13:20:00,40.68,40.74,40.68,40.71,93300.0,24.7736,24.8102,24.7736,24.7919,93300.0
2005-01-25 13:30:00,40.71,40.73,40.7,40.71,81100.0,24.7919,24.8041,24.7858,24.7919,81100.0
2005-01-25 13:40:00,40.71,40.72,40.68,40.69,111100.0,24.7919,24.798,24.7736,24.7797,111100.0
2005-01-25 13:50:00,40.69,40.69,40.64,40.65,67200.0,24.7797,24.7797,24.7493,24.7554,67200.0
2005-01-25 14:00:00,40.66,40.69,40.65,40.66,75200.0,24.7615,24.7797,24.7554,24.7615,75200.0
2005-01-25 14:10:00,40.66,40.67,40.61,40.63,75000.0,24.7615,24.7676,24.731,24.7432,75000.0
2005-01-25 14:20:00,40.62,40.64,40.58,40.58,113000.0,24.7371,24.7493,24.7127,24.7127,113000.0
2005-01-25 14:30:00,40.58,40.6,40.55,40.57,81100.0,24.7127,24.7249,24.6945,24.7067,81100.0
2005-01-25 14:40:00,40.57,40.6,40.57,40.58,54600.0,24.7067,24.7249,24.7067,24.7127,54600.0
2005-01-25 14:50:00,40.59,40.61,40.57,40.59,67800.0,24.7188,24.731,24.7067,24.7188,67800.0
2005-01-25 15:00:00,40.59,40.65,40.57,40.6,173700.0,24.7188,24.7554,24.7067,24.7249,173700.0
2005-01-25 15:10:00,40.61,40.64,40.56,40.57,133300.0,24.731,24.7493,24.7006,24.7067,133300.0
2005-01-25 15:20:00,40.57,40.63,40.51,40.57,139600.0,24.7067,24.7432,24.6701,24.7067,139600.0
2005-01-25 15:30:00,40.57,40.61,40.55,40.55,112700.0,24.7067,24.731,24.6945,24.6945,112700.0
2005-01-25 15:40:00,40.55,40.61,40.53,40.59,177300.0,24.6945,24.731,24.6823,24.7188,177300.0
2005-01-25 15:50:00,40.59,40.6,40.47,40.57,192100.0,24.7188,24.7249,24.6458,24.7067,192100.0
2005-01-26 09:30:00,40.82,40.82,40.67,40.68,226800.0,24.8589,24.8589,24.7676,24.7736,226800.0
2005-01-26 09:40:00,40.68,40.7,40.62,40.69,152500.0,24.7736,24.7858,24.7371,24.7797,152500.0
2005-01-26 09:50:00,40.69,40.75,40.67,40.71,125800.0,24.7797,24.8163,24.7676,24.7919,125800.0
2005-01-26 10:00:00,40.71,40.79,40.7,40.75,176000.0,24.7919,24.8406,24.7858,24.8163,176000.0
2005-01-26 10:10:00,40.74,40.77,40.73,40.76,90400.0,24.8102,24.8285,24.8041,24.8224,90400.0
2005-01-26 10:20:00,40.76,40.79,40.74,40.76,69800.0,24.8224,24.8406,24.8102,24.8224,69800.0
2005-01-26 10:30:00,40.75,40.77,40.7,40.75,211500.0,24.8163,24.8285,24.7858,24.8163,211500.0
2005-01-26 10:40:00,40.75,40.76,40.69,40.71,86400.0,24.8163,24.8224,24.7797,24.7919,86400.0
2005-01-26 10:50:00,40.73,40.79,40.7,40.76,175200.0,24.8041,24.8406,24.7858,24.8224,175200.0
2005-01-26 11:00:00,40.77,40.77,40.65,40.66,128600.0,24.8285,24.8285,24.7554,24.7615,128600.0
2005-01-26 11:10:00,40.67,40.67,40.61,40.62,121500.0,24.7676,24.7676,24.731,24.7371,121500.0
2005-01-26 11:20:00,40.61,40.64,40.52,40.53,117100.0,24.731,24.7493,24.6762,24.6823,117100.0
2005-01-26 11:30:00,40.53,40.61,40.53,40.59,83100.0,24.6823,24.731,24.6823,24.7188,83100.0
2005-01-26 11:40:00,40.59,40.59,40.54,40.54,63700.0,24.7188,24.7188,24.6884,24.6884,63700.0
2005-01-26 11:50:00,40.55,40.62,40.55,40.57,104800.0,24.6945,24.7371,24.6945,24.7067,104800.0
2005-01-26 12:00:00,40.57,40.59,40.57,40.59,50400.0,24.7067,24.7188,24.7067,24.7188,50400.0
2005-01-26 12:10:00,40.58,40.62,40.57,40.61,69300.0,24.7127,24.7371,24.7067,24.731,69300.0
2005-01-26 12:20:00,40.61,40.61,40.57,40.58,52200.0,24.731,24.731,24.7067,24.7127,52200.0
2005-01-26 12:30:00,40.58,40.59,40.55,40.59,48000.0,24.7127,24.7188,24.6945,24.7188,48000.0
2005-01-26 12:40:00,40.59,40.62,40.57,40.62,94400.0,24.7188,24.7371,24.7067,24.7371,94400.0
2005-01-26 12:50:00,40.63,40.63,40.6,40.6,59800.0,24.7432,24.7432,24.7249,24.7249,59800.0
2005-01-26 13:00:00,40.6,40.66,40.6,40.65,90900.0,24.7249,24.7615,24.7249,24.7554,90900.0
2005-01-26 13:10:00,40.66,40.69,40.63,40.63,87500.0,24.7615,24.7797,24.7432,24.7432,87500.0
2005-01-26 13:20:00,40.63,40.64,40.61,40.62,67100.0,24.7432,24.7493,24.731,24.7371,67100.0
2005-01-26 13:30:00,40.62,40.64,40.6,40.62,88800.0,24.7371,24.7493,24.7249,24.7371,88800.0
2005-01-26 13:40:00,40.63,40.65,40.59,40.62,193600.0,24.7432,24.7554,24.7188,24.7371,193600.0
2005-01-26 13:50:00,40.63,40.73,40.62,40.72,221600.0,24.7432,24.8041,24.7371,24.798,221600.0
2005-01-26 14:00:00,40.73,40.75,40.69,40.75,459100.0,24.8041,24.8163,24.7797,24.8163,459100.0
2005-01-26 14:10:00,40.74,40.75,40.69,40.71,88900.0,24.8102,24.8163,24.7797,24.7919,88900.0
2005-01-26 14:20:00,40.71,40.74,40.69,40.72,107900.0,24.7919,24.8102,24.7797,24.798,107900.0
2005-01-26 14:30:00,40.72,40.78,40.71,40.77,137800.0,24.798,24.8345,24.7919,24.8285,137800.0
2005-01-26 14:40:00,40.76,40.77,40.68,40.7,103800.0,24.8224,24.8285,24.7736,24.7858,103800.0
2005-01-26 14:50:00,40.71,40.72,40.7,40.7,85600.0,24.7919,24.798,24.7858,24.7858,85600.0
2005-01-26 15:00:00,40.71,40.73,40.65,40.66,134700.0,24.7919,24.8041,24.7554,24.7615,134700.0
2005-01-26 15:10:00,40.67,40.67,40.57,40.61,163700.0,24.7676,24.7676,24.7067,24.731,163700.0
2005-01-26 15:20:00,40.61,40.74,40.6,40.71,200500.0,24.731,24.8102,24.7249,24.7919,200500.0
2005-01-26 15:30:00,40.7,40.76,40.65,40.75,228300.0,24.7858,24.8224,24.7554,24.8163,228300.0
2005-01-26 15:40:00,40.76,40.77,40.73,40.75,246600.0,24.8224,24.8285,24.8041,24.8163,246600.0
2005-01-26 15:50:00,40.74,40.76,40.69,40.7,216800.0,24.8102,24.8224,24.7797,24.7858,216800.0
2005-01-27 09:30:00,40.52,40.7,40.51,40.7,279900.0,24.6762,24.7858,24.6701,24.7858,279900.0
2005-01-27 09:40:00,40.7,40.71,40.59,40.65,150100.0,24.7858,24.7919,24.7188,24.7554,150100.0
2005-01-27 09:50:00,40.65,40.66,40.59,40.6,138600.0,24.7554,24.7615,24.7188,24.7249,138600.0
2005-01-27 10:00:00,40.6,40.7,40.57,40.66,183600.0,24.7249,24.7858,24.7067,24.7615,183600.0
2005-01-27 10:10:00,40.66,40.68,40.62,40.66,274200.0,24.7615,24.7736,24.7371,24.7615,274200.0
2005-01-27 10:20:00,40.65,40.68,40.64,40.67,161000.0,24.7554,24.7736,24.7493,24.7676,161000.0
2005-01-27 10:30:00,40.66,40.78,40.66,40.78,240900.0,24.7615,24.8345,24.7615,24.8345,240900.0
2005-01-27 10:40:00,40.77,40.84,40.75,40.81,200400.0,24.8285,24.8711,24.8163,24.8528,200400.0
2005-01-27 10:50:00,40.82,40.92,40.8,40.91,196200.0,24.8589,24.9198,24.8467,24.9137,196200.0
2005-01-27 11:00:00,40.91,40.98,40.91,40.97,177500.0,24.9137,24.9563,24.9137,24.9503,177500.0
2005-01-27 11:10:00,40.96,41.04,40.96,41.01,237300.0,24.9442,24.9929,24.9442,24.9746,237300.0
2005-01-27 11:20:00,41.01,41.03,40.99,40.99,160900.0,24.9746,24.9868,24.9624,24.9624,160900.0
2005-01-27 11:30:00,41.0,41.05,40.99,41.04,96800.0,24.9685,24.999,24.9624,24.9929,96800.0
2005-01-27 11:40:00,41.04,41.06,40.98,41.02,120800.0,24.9929,25.0051,24.9563,24.9807,120800.0
2005-01-27 11:50:00,41.03,41.05,40.99,41.0,65700.0,24.9868,24.999,24.9624,24.9685,65700.0
2005-01-27 12:00:00,41.0,41.03,40.98,41.02,68600.0,24.9685,24.9868,24.9563,24.9807,68600.0
2005-01-27 12:10:00,41.01,41.04,40.98,41.02,65500.0,24.9746,24.9929,24.9563,24.9807,65500.0
2005-01-27 12:20:00,41.02,41.02,40.96,40.98,88500.0,24.9807,24.9807,24.9442,24.9563,88500.0
2005-01-27 12:30:00,40.97,40.98,40.94,40.96,62200.0,24.9503,24.9563,24.932,24.9442,62200.0
2005-01-27 12:40:00,40.96,40.98,40.94,40.94,56800.0,24.9442,24.9563,24.932,24.932,56800.0
2005-01-27 12:50:00,40.95,41.0,40.93,40.96,57300.0,24.9381,24.9685,24.9259,24.9442,57300.0
2005-01-27 13:00:00,40.95,40.99,40.95,40.95,87400.0,24.9381,24.9624,24.9381,24.9381,87400.0
2005-01-27 13:10:00,40.96,40.97,40.92,40.93,90900.0,24.9442,24.9503,24.9198,24.9259,90900.0
2005-01-27 13:20:00,40.93,40.97,40.92,40.94,93800.0,24.9259,24.9503,24.9198,24.932,93800.0
2005-01-27 13:30:00,40.94,40.94,40.88,40.9,102500.0,24.932,24.932,24.8954,24.9076,102500.0
2005-01-27 13:40:00,40.89,40.91,40.83,40.85,133700.0,24.9015,24.9137,24.865,24.8772,133700.0
2005-01-27 13:50:00,40.83,40.85,40.77,40.79,112600.0,24.865,24.8772,24.8285,24.8406,112600.0
2005-01-27 14:00:00,40.79,40.83,40.78,40.81,82700.0,24.8406,24.865,24.8345,24.8528,82700.0
2005-01-27 14:10:00,40.82,40.96,40.8,40.82,77700.0,24.8589,24.9442,24.8467,24.8589,77700.0
2005-01-27 14:20:00,40.82,40.84,40.79,40.82,117500.0,24.8589,24.8711,24.8406,24.8589,117500.0
2005-01-27 14:30:00,40.81,40.83,40.79,40.79,83000.0,24.8528,24.865,24.8406,24.8406,83000.0
2005-01-27 14:40:00,40.79,40.81,40.76,40.77,113500.0,24.8406,24.8528,24.8224,24.8285,113500.0
2005-01-27 14:50:00,40.77,40.78,40.75,40.77,96800.0,24.8285,24.8345,24.8163,24.8285,96800.0
2005-01-27 15:00:00,40.78,40.81,40.76,40.76,173500.0,24.8345,24.8528,24.8224,24.8224,173500.0
2005-01-27 15:10:00,40.75,40.82,40.73,40.77,170700.0,24.8163,24.8589,24.8041,24.8285,170700.0
2005-01-27 15:20:00,40.78,40.81,40.76,40.78,154400.0,24.8345,24.8528,24.8224,24.8345,154400.0
2005-01-27 15:30:00,40.78,40.85,40.76,40.77,156500.0,24.8345,24.8772,24.8224,24.8285,156500.0
2005-01-27 15:40:00,40.77,40.82,40.73,40.76,106000.0,24.8285,24.8589,24.8041,24.8224,106000.0
2005-01-27 15:50:00,40.77,40.77,40.63,40.73,355500.0,24.8285,24.8285,24.7432,24.8041,355500.0
2005-01-28 09:30:00,40.75,40.8,40.61,40.8,246200.0,24.8163,24.8467,24.731,24.8467,246200.0
2005-01-28 09:40:00,40.8,40.82,40.61,40.77,124600.0,24.8467,24.8589,24.731,24.8285,124600.0
2005-01-28 09:50:00,40.76,40.77,40.66,40.74,136000.0,24.8224,24.8285,24.7615,24.8102,136000.0
2005-01-28 10:00:00,40.75,40.77,40.66,40.7,182800.0,24.8163,24.8285,24.7615,24.7858,182800.0
2005-01-28 10:10:00,40.7,40.76,40.69,40.72,114000.0,24.7858,24.8224,24.7797,24.798,114000.0
2005-01-28 10:20:00,40.73,40.76,40.7,40.71,71600.0,24.8041,24.8224,24.7858,24.7919,71600.0
2005-01-28 10:30:00,40.7,40.75,40.7,40.72,686300.0,24.7858,24.8163,24.7858,24.798,686300.0
2005-01-28 10:40:00,40.73,40.75,40.7,40.7,85700.0,24.8041,24.8163,24.7858,24.7858,85700.0
2005-01-28 10:50:00,40.7,40.71,40.62,40.68,117900.0,24.7858,24.7919,24.7371,24.7736,117900.0
2005-01-28 11:00:00,40.68,40.71,40.57,40.58,119900.0,24.7736,24.7919,24.7067,24.7127,119900.0
2005-01-28 11:10:00,40.57,40.62,40.46,40.48,264400.0,24.7067,24.7371,24.6397,24.6518,264400.0
2005-01-28 11:20:00,40.5,40.51,40.41,40.43,163300.0,24.664,24.6701,24.6092,24.6214,163300.0
2005-01-28 11:30:00,40.43,40.43,40.32,40.34,120100.0,24.6214,24.6214,24.5544,24.5666,120100.0
2005-01-28 11:40:00,40.36,40.43,40.33,40.43,88000.0,24.5788,24.6214,24.5605,24.6214,88000.0
2005-01-28 11:50:00,40.44,40.48,40.43,40.47,106400.0,24.6275,24.6518,24.6214,24.6458,106400.0
2005-01-28 12:00:00,40.47,40.52,40.47,40.52,89400.0,24.6458,24.6762,24.6458,24.6762,89400.0
2005-01-28 12:10:00,40.51,40.52,40.45,40.49,51800.0,24.6701,24.6762,24.6336,24.6579,51800.0
2005-01-28 12:20:00,40.5,40.5,40.37,40.41,81600.0,24.664,24.664,24.5849,24.6092,81600.0
2005-01-28 12:30:00,40.38,40.43,40.35,40.37,89300.0,24.5909,24.6214,24.5727,24.5849,89300.0
2005-01-28 12:40:00,40.38,40.42,40.37,40.4,53600.0,24.5909,24.6153,24.5849,24.6031,53600.0
2005-01-28 12:50:00,40.4,40.45,40.38,40.43,70300.0,24.6031,24.6336,24.5909,24.6214,70300.0
2005-01-28 13:00:00,40.44,40.45,40.41,40.44,69300.0,24.6275,24.6336,24.6092,24.6275,69300.0
2005-01-28 13:10:00,40.44,40.49,40.41,40.48,58000.0,24.6275,24.6579,24.6092,24.6518,58000.0
2005-01-28 13:20:00,40.48,40.52,40.44,40.45,92400.0,24.6518,24.6762,24.6275,24.6336,92400.0
2005-01-28 13:30:00,40.46,40.49,40.4,40.4,53200.0,24.6397,24.6579,24.6031,24.6031,53200.0
2005-01-28 13:40:00,40.42,40.42,40.35,40.36,164600.0,24.6153,24.6153,24.5727,24.5788,164600.0
2005-01-28 13:50:00,40.35,40.38,40.31,40.34,111600.0,24.5727,24.5909,24.5483,24.5666,111600.0
2005-01-28 14:00:00,40.35,40.37,40.28,40.34,70700.0,24.5727,24.5849,24.53,24.5666,70700.0
2005-01-28 14:10:00,40.34,40.39,40.34,40.35,55000.0,24.5666,24.597,24.5666,24.5727,55000.0
2005-01-28 14:20:00,40.35,40.4,40.34,40.4,166300.0,24.5727,24.6031,24.5666,24.6031,166300.0
2005-01-28 14:30:00,40.39,40.45,40.39,40.44,177400.0,24.597,24.6336,24.597,24.6275,177400.0
2005-01-28 14:40:00,40.43,40.45,40.36,40.41,92000.0,24.6214,24.6336,24.5788,24.6092,92000.0
2005-01-28 14:50:00,40.41,40.45,40.37,40.4,105900.0,24.6092,24.6336,24.5849,24.6031,105900.0
2005-01-28 15:00:00,40.4,40.44,40.36,40.4,120500.0,24.6031,24.6275,24.5788,24.6031,120500.0
2005-01-28 15:10:00,40.39,40.4,40.35,40.4,74300.0,24.597,24.6031,24.5727,24.6031,74300.0
2005-01-28 15:20:00,40.4,40.41,40.37,40.4,93800.0,24.6031,24.6092,24.5849,24.6031,93800.0
2005-01-28 15:30:00,40.4,40.42,40.36,40.42,227800.0,24.6031,24.6153,24.5788,24.6153,227800.0
2005-01-28 15:40:00,40.42,40.49,40.41,40.48,250200.0,24.6153,24.6579,24.6092,24.6518,250200.0
2005-01-28 15:50:00,40.49,40.5,40.36,40.41,323400.0,24.6579,24.664,24.5788,24.6092,323400.0
2005-01-31 09:30:00,40.6,40.92,40.6,40.9,307300.0,24.7249,24.9198,24.7249,24.9076,307300.0
2005-01-31 09:40:00,40.9,40.91,40.84,40.86,257400.0,24.9076,24.9137,24.8711,24.8833,257400.0
2005-01-31 09:50:00,40.87,40.95,40.8,40.94,144400.0,24.8894,24.9381,24.8467,24.932,144400.0
2005-01-31 10:00:00,40.95,41.12,40.89,41.11,232500.0,24.9381,25.0416,24.9015,25.0355,232500.0
2005-01-31 10:10:00,41.1,41.12,40.93,41.05,197600.0,25.0294,25.0416,24.9259,24.999,197600.0
2005-01-31 10:20:00,41.05,41.07,41.04,41.05,271000.0,24.999,25.0111,24.9929,24.999,271000.0
2005-01-31 10:30:00,41.05,41.12,41.04,41.1,120600.0,24.999,25.0416,24.9929,25.0294,120600.0
2005-01-31 10:40:00,41.11,41.14,41.1,41.1,189500.0,25.0355,25.0538,25.0294,25.0294,189500.0
2005-01-31 10:50:00,41.09,41.1,41.04,41.04,84300.0,25.0233,25.0294,24.9929,24.9929,84300.0
2005-01-31 11:00:00,41.04,41.06,41.02,41.05,165200.0,24.9929,25.0051,24.9807,24.999,165200.0
2005-01-31 11:10:00,41.05,41.07,41.04,41.05,101100.0,24.999,25.0111,24.9929,24.999,101100.0
2005-01-31 11:20:00,41.05,41.1,41.04,41.07,165600.0,24.999,25.0294,24.9929,25.0111,165600.0
2005-01-31 11:30:00,41.07,41.1,41.06,41.06,90800.0,25.0111,25.0294,25.0051,25.0051,90800.0
2005-01-31 11:40:00,41.06,41.08,41.05,41.06,60400.0,25.0051,25.0172,24.999,25.0051,60400.0
2005-01-31 11:50:00,41.05,41.12,41.05,41.1,100200.0,24.999,25.0416,24.999,25.0294,100200.0
2005-01-31 12:00:00,41.1,41.12,40.93,41.11,174700.0,25.0294,25.0416,24.9259,25.0355,174700.0
2005-01-31 12:10:00,41.11,41.19,41.09,41.18,168400.0,25.0355,25.0842,25.0233,25.0781,168400.0
2005-01-31 12:20:00,41.18,41.33,41.17,41.32,262600.0,25.0781,25.1695,25.072,25.1634,262600.0
2005-01-31 12:30:00,41.33,41.34,41.28,41.29,199300.0,25.1695,25.1756,25.139,25.1451,199300.0
2005-01-31 12:40:00,41.29,41.32,41.23,41.26,89900.0,25.1451,25.1634,25.1086,25.1269,89900.0
2005-01-31 12:50:00,41.25,41.27,41.22,41.22,52800.0,25.1208,25.1329,25.1025,25.1025,52800.0
2005-01-31 13:00:00,41.23,41.25,41.21,41.24,77800.0,25.1086,25.1208,25.0964,25.1147,77800.0
2005-01-31 13:10:00,41.25,41.27,41.24,41.25,82900.0,25.1208,25.1329,25.1147,25.1208,82900.0
2005-01-31 13:20:00,41.26,41.27,41.24,41.27,32400.0,25.1269,25.1329,25.1147,25.1329,32400.0
2005-01-31 13:30:00,41.27,41.27,41.23,41.25,78300.0,25.1329,25.1329,25.1086,25.1208,78300.0
2005-01-31 13:40:00,41.24,41.26,41.2,41.2,83300.0,25.1147,25.1269,25.0903,25.0903,83300.0
2005-01-31 13:50:00,41.21,41.21,41.14,41.19,71700.0,25.0964,25.0964,25.0538,25.0842,71700.0
2005-01-31 14:00:00,41.19,41.2,41.17,41.2,74600.0,25.0842,25.0903,25.072,25.0903,74600.0
2005-01-31 14:10:00,41.2,41.24,41.19,41.21,86300.0,25.0903,25.1147,25.0842,25.0964,86300.0
2005-01-31 14:20:00,41.21,41.22,41.16,41.17,83900.0,25.0964,25.1025,25.066,25.072,83900.0
2005-01-31 14:30:00,41.17,41.24,41.14,41.22,87000.0,25.072,25.1147,25.0538,25.1025,87000.0
2005-01-31 14:40:00,41.24,41.26,41.22,41.23,117200.0,25.1147,25.1269,25.1025,25.1086,117200.0
2005-01-31 14:50:00,41.24,41.26,41.23,41.25,142100.0,25.1147,25.1269,25.1086,25.1208,142100.0
2005-01-31 15:00:00,41.25,41.26,41.17,41.18,194900.0,25.1208,25.1269,25.072,25.0781,194900.0
2005-01-31 15:10:00,41.17,41.2,41.15,41.15,216400.0,25.072,25.0903,25.0599,25.0599,216400.0
2005-01-31 15:20:00,41.15,41.15,41.1,41.11,167800.0,25.0599,25.0599,25.0294,25.0355,167800.0
2005-01-31 15:30:00,41.11,41.17,41.09,41.15,212800.0,25.0355,25.072,25.0233,25.0599,212800.0
2005-01-31 15:40:00,41.15,41.23,41.15,41.22,187100.0,25.0599,25.1086,25.0599,25.1025,187100.0
2005-01-31 15:50:00,41.23,41.28,41.19,41.22,395900.0,25.1086,25.139,25.0842,25.1025,395900.0
2005-02-01 09:30:00,41.2,41.21,41.0,41.0,261300.0,25.0903,25.0964,24.9685,24.9685,261300.0
2005-02-01 09:40:00,41.0,41.14,40.98,41.13,194400.0,24.9685,25.0538,24.9563,25.0477,194400.0
2005-02-01 09:50:00,41.13,41.13,41.05,41.05,124800.0,25.0477,25.0477,24.999,24.999,124800.0
2005-02-01 10:00:00,41.05,41.1,41.0,41.09,136600.0,24.999,25.0294,24.9685,25.0233,136600.0
2005-02-01 10:10:00,41.1,41.13,41.05,41.05,80600.0,25.0294,25.0477,24.999,24.999,80600.0
2005-02-01 10:20:00,41.04,41.09,41.0,41.03,132500.0,24.9929,25.0233,24.9685,24.9868,132500.0
2005-02-01 10:30:00,41.04,41.1,41.03,41.09,102900.0,24.9929,25.0294,24.9868,25.0233,102900.0
2005-02-01 10:40:00,41.1,41.1,41.02,41.03,103100.0,25.0294,25.0294,24.9807,24.9868,103100.0
2005-02-01 10:50:00,41.05,41.09,41.01,41.07,113300.0,24.999,25.0233,24.9746,25.0111,113300.0
2005-02-01 11:00:00,41.08,41.11,41.05,41.06,346000.0,25.0172,25.0355,24.999,25.0051,346000.0
2005-02-01 11:10:00,41.07,41.13,41.06,41.1,164900.0,25.0111,25.0477,25.0051,25.0294,164900.0
2005-02-01 11:20:00,41.11,41.11,41.06,41.09,136100.0,25.0355,25.0355,25.0051,25.0233,136100.0
2005-02-01 11:30:00,41.09,41.13,41.08,41.11,169600.0,25.0233,25.0477,25.0172,25.0355,169600.0
2005-02-01 11:40:00,41.1,41.18,41.1,41.18,144600.0,25.0294,25.0781,25.0294,25.0781,144600.0
2005-02-01 11:50:00,41.17,41.19,41.1,41.1,134500.0,25.072,25.0842,25.0294,25.0294,134500.0
2005-02-01 12:00:00,41.11,41.15,41.09,41.13,118300.0,25.0355,25.0599,25.0233,25.0477,118300.0
2005-02-01 12:10:00,41.14,41.16,41.1,41.12,161400.0,25.0538,25.066,25.0294,25.0416,161400.0
2005-02-01 12:20:00,41.12,41.21,41.11,41.13,143900.0,25.0416,25.0964,25.0355,25.0477,143900.0
2005-02-01 12:30:00,41.13,41.21,41.13,41.18,151000.0,25.0477,25.0964,25.0477,25.0781,151000.0
2005-02-01 12:40:00,41.18,41.25,41.18,41.23,68300.0,25.0781,25.1208,25.0781,25.1086,68300.0
2005-02-01 12:50:00,41.22,41.24,41.2,41.21,75100.0,25.1025,25.1147,25.0903,25.0964,75100.0
2005-02-01 13:00:00,41.21,41.23,41.18,41.19,153900.0,25.0964,25.1086,25.0781,25.0842,153900.0
2005-02-01 13:10:00,41.18,41.21,41.17,41.17,51000.0,25.0781,25.0964,25.072,25.072,51000.0
2005-02-01 13:20:00,41.18,41.2,41.15,41.16,128100.0,25.0781,25.0903,25.0599,25.066,128100.0
2005-02-01 13:30:00,41.17,41.2,41.16,41.19,44400.0,25.072,25.0903,25.066,25.0842,44400.0
2005-02-01 13:40:00,41.2,41.21,41.15,41.19,74900.0,25.0903,25.0964,25.0599,25.0842,74900.0
2005-02-01 13:50:00,41.19,41.19,41.15,41.17,61200.0,25.0842,25.0842,25.0599,25.072,61200.0
2005-02-01 14:00:00,41.19,41.21,41.18,41.2,112900.0,25.0842,25.0964,25.0781,25.0903,112900.0
2005-02-01 14:10:00,41.2,41.28,41.2,41.26,135000.0,25.0903,25.139,25.0903,25.1269,135000.0
2005-02-01 14:20:00,41.24,41.27,41.23,41.26,80400.0,25.1147,25.1329,25.1086,25.1269,80400.0
2005-02-01 14:30:00,41.27,41.3,41.24,41.27,76500.0,25.1329,25.1512,25.1147,25.1329,76500.0
2005-02-01 14:40:00,41.3,41.31,41.22,41.24,103800.0,25.1512,25.1573,25.1025,25.1147,103800.0
2005-02-01 14:50:00,41.24,41.26,41.15,41.16,115200.0,25.1147,25.1269,25.0599,25.066,115200.0
2005-02-01 15:00:00,41.15,41.19,41.08,41.1,146800.0,25.0599,25.0842,25.0172,25.0294,146800.0
2005-02-01 15:10:00,41.1,41.16,41.09,41.16,160900.0,25.0294,25.066,25.0233,25.066,160900.0
2005-02-01 15:20:00,41.16,41.16,41.1,41.1,139600.0,25.066,25.066,25.0294,25.0294,139600.0
2005-02-01 15:30:00,41.1,41.12,41.07,41.11,116000.0,25.0294,25.0416,25.0111,25.0355,116000.0
2005-02-01 15:40:00,41.1,41.17,41.09,41.16,166000.0,25.0294,25.072,25.0233,25.066,166000.0
2005-02-01 15:50:00,41.16,41.2,41.12,41.13,217800.0,25.066,25.0903,25.0416,25.0477,217800.0
2005-02-02 09:30:00,41.08,41.24,41.02,41.15,226000.0,25.0172,25.1147,24.9807,25.0599,226000.0
2005-02-02 09:40:00,41.17,41.21,41.1,41.11,182600.0,25.072,25.0964,25.0294,25.0355,182600.0
2005-02-02 09:50:00,41.1,41.11,41.02,41.06,134800.0,25.0294,25.0355,24.9807,25.0051,134800.0
2005-02-02 10:00:00,41.05,41.15,41.04,41.11,114900.0,24.999,25.0599,24.9929,25.0355,114900.0
2005-02-02 10:10:00,41.13,41.18,41.11,41.15,138200.0,25.0477,25.0781,25.0355,25.0599,138200.0
2005-02-02 10:20:00,41.16,41.16,41.1,41.13,106600.0,25.066,25.066,25.0294,25.0477,106600.0
2005-02-02 10:30:00,41.14,41.18,41.13,41.16,86300.0,25.0538,25.0781,25.0477,25.066,86300.0
2005-02-02 10:40:00,41.15,41.2,41.13,41.14,78900.0,25.0599,25.0903,25.0477,25.0538,78900.0
2005-02-02 10:50:00,41.14,41.16,41.13,41.16,54100.0,25.0538,25.066,25.0477,25.066,54100.0
2005-02-02 11:00:00,41.16,41.2,41.16,41.19,57200.0,25.066,25.0903,25.066,25.0842,57200.0
2005-02-02 11:10:00,41.18,41.21,41.11,41.21,92300.0,25.0781,25.0964,25.0355,25.0964,92300.0
2005-02-02 11:20:00,41.21,41.21,41.15,41.17,61600.0,25.0964,25.0964,25.0599,25.072,61600.0
2005-02-02 11:30:00,41.17,41.19,41.12,41.16,69900.0,25.072,25.0842,25.0416,25.066,69900.0
2005-02-02 11:40:00,41.16,41.19,41.15,41.16,68100.0,25.066,25.0842,25.0599,25.066,68100.0
2005-02-02 11:50:00,41.16,41.2,41.16,41.2,83000.0,25.066,25.0903,25.066,25.0903,83000.0
2005-02-02 12:00:00,41.21,41.24,41.16,41.17,75700.0,25.0964,25.1147,25.066,25.072,75700.0
2005-02-02 12:10:00,41.18,41.22,41.17,41.21,28300.0,25.0781,25.1025,25.072,25.0964,28300.0
2005-02-02 12:20:00,41.22,41.22,41.13,41.14,62400.0,25.1025,25.1025,25.0477,25.0538,62400.0
2005-02-02 12:30:00,41.14,41.18,41.13,41.14,71600.0,25.0538,25.0781,25.0477,25.0538,71600.0
2005-02-02 12:40:00,41.13,41.15,41.13,41.13,31200.0,25.0477,25.0599,25.0477,25.0477,31200.0
2005-02-02 12:50:00,41.13,41.16,41.13,41.15,47900.0,25.0477,25.066,25.0477,25.0599,47900.0
2005-02-02 13:00:00,41.16,41.18,41.15,41.18,38300.0,25.066,25.0781,25.0599,25.0781,38300.0
2005-02-02 13:10:00,41.17,41.18,41.16,41.17,44800.0,25.072,25.0781,25.066,25.072,44800.0
2005-02-02 13:20:00,41.18,41.19,41.15,41.19,48400.0,25.0781,25.0842,25.0599,25.0842,48400.0
2005-02-02 13:30:00,41.18,41.2,41.18,41.19,34500.0,25.0781,25.0903,25.0781,25.0842,34500.0
2005-02-02 13:40:00,41.2,41.2,41.19,41.19,47600.0,25.0903,25.0903,25.0842,25.0842,47600.0
2005-02-02 13:50:00,41.19,41.21,41.19,41.2,32400.0,25.0842,25.0964,25.0842,25.0903,32400.0
2005-02-02 14:00:00,41.19,41.24,41.19,41.23,51000.0,25.0842,25.1147,25.0842,25.1086,51000.0
2005-02-02 14:10:00,41.23,41.25,41.16,41.18,80600.0,25.1086,25.1208,25.066,25.0781,80600.0
2005-02-02 14:20:00,41.19,41.34,41.19,41.28,136400.0,25.0842,25.1756,25.0842,25.139,136400.0
2005-02-02 14:30:00,41.28,41.3,41.15,41.2,154300.0,25.139,25.1512,25.0599,25.0903,154300.0
2005-02-02 14:40:00,41.22,41.29,41.18,41.29,84000.0,25.1025,25.1451,25.0781,25.1451,84000.0
2005-02-02 14:50:00,41.28,41.3,41.22,41.25,74700.0,25.139,25.1512,25.1025,25.1208,74700.0
2005-02-02 15:00:00,41.25,41.25,41.15,41.16,97600.0,25.1208,25.1208,25.0599,25.066,97600.0
2005-02-02 15:10:00,41.17,41.21,41.16,41.2,117900.0,25.072,25.0964,25.066,25.0903,117900.0
2005-02-02 15:20:00,41.2,41.25,41.17,41.19,125300.0,25.0903,25.1208,25.072,25.0842,125300.0
2005-02-02 15:30:00,41.19,41.3,41.17,41.29,121700.0,25.0842,25.1512,25.072,25.1451,121700.0
2005-02-02 15:40:00,41.3,41.35,41.23,41.29,159700.0,25.1512,25.1817,25.1086,25.1451,159700.0
2005-02-02 15:50:00,41.29,41.33,41.25,41.28,124200.0,25.1451,25.1695,25.1208,25.139,124200.0
2005-02-03 09:30:00,41.2,41.33,41.18,41.31,185400.0,25.0903,25.1695,25.0781,25.1573,185400.0
2005-02-03 09:40:00,41.32,41.45,41.27,41.41,144000.0,25.1634,25.2426,25.1329,25.2182,144000.0
2005-02-03 09:50:00,41.4,41.41,41.32,41.32,94000.0,25.2121,25.2182,25.1634,25.1634,94000.0
2005-02-03 10:00:00,41.32,41.33,41.24,41.29,121300.0,25.1634,25.1695,25.1147,25.1451,121300.0
2005-02-03 10:10:00,41.29,41.3,41.2,41.25,78600.0,25.1451,25.1512,25.0903,25.1208,78600.0
2005-02-03 10:20:00,41.26,41.26,41.16,41.17,101800.0,25.1269,25.1269,25.066,25.072,101800.0
2005-02-03 10:30:00,41.16,41.3,41.15,41.27,127400.0,25.066,25.1512,25.0599,25.1329,127400.0
2005-02-03 10:40:00,41.26,41.3,41.25,41.28,101600.0,25.1269,25.1512,25.1208,25.139,101600.0
2005-02-03 10:50:00,41.28,41.3,41.2,41.24,177300.0,25.139,25.1512,25.0903,25.1147,177300.0
2005-02-03 11:00:00,41.24,41.27,41.2,41.21,97500.0,25.1147,25.1329,25.0903,25.0964,97500.0
2005-02-03 11:10:00,41.22,41.25,41.2,41.25,88500.0,25.1025,25.1208,25.0903,25.1208,88500.0
2005-02-03 11:20:00,41.24,41.25,41.2,41.21,88100.0,25.1147,25.1208,25.0903,25.0964,88100.0
2005-02-03 11:30:00,41.21,41.24,41.2,41.24,66300.0,25.0964,25.1147,25.0903,25.1147,66300.0
2005-02-03 11:40:00,41.24,41.27,41.24,41.24,65000.0,25.1147,25.1329,25.1147,25.1147,65000.0
2005-02-03 11:50:00,41.25,41.26,41.23,41.23,31800.0,25.1208,25.1269,25.1086,25.1086,31800.0
2005-02-03 12:00:00,41.23,41.26,41.22,41.25,56800.0,25.1086,25.1269,25.1025,25.1208,56800.0
2005-02-03 12:10:00,41.25,41.26,41.24,41.25,40200.0,25.1208,25.1269,25.1147,25.1208,40200.0
2005-02-03 12:20:00,41.26,41.27,41.24,41.26,67700.0,25.1269,25.1329,25.1147,25.1269,67700.0
2005-02-03 12:30:00,41.25,41.28,41.25,41.27,110100.0,25.1208,25.139,25.1208,25.1329,110100.0
2005-02-03 12:40:00,41.28,41.33,41.25,41.26,107700.0,25.139,25.1695,25.1208,25.1269,107700.0
2005-02-03 12:50:00,41.27,41.3,41.25,41.27,67100.0,25.1329,25.1512,25.1208,25.1329,67100.0
2005-02-03 13:00:00,41.26,41.31,41.26,41.3,77200.0,25.1269,25.1573,25.1269,25.1512,77200.0
2005-02-03 13:10:00,41.29,41.32,41.29,41.29,53600.0,25.1451,25.1634,25.1451,25.1451,53600.0
2005-02-03 13:20:00,41.3,41.32,41.29,41.31,60000.0,25.1512,25.1634,25.1451,25.1573,60000.0
2005-02-03 13:30:00,41.31,41.38,41.31,41.38,90100.0,25.1573,25.1999,25.1573,25.1999,90100.0
2005-02-03 13:40:00,41.38,41.41,41.37,41.38,84100.0,25.1999,25.2182,25.1938,25.1999,84100.0
2005-02-03 13:50:00,41.39,41.42,41.38,41.42,89100.0,25.206,25.2243,25.1999,25.2243,89100.0
2005-02-03 14:00:00,41.42,41.52,41.4,41.52,227800.0,25.2243,25.2852,25.2121,25.2852,227800.0
2005-02-03 14:10:00,41.51,41.55,41.49,41.54,130600.0,25.2791,25.3035,25.2669,25.2974,130600.0
2005-02-03 14:20:00,41.54,41.56,41.51,41.55,281200.0,25.2974,25.3096,25.2791,25.3035,281200.0
2005-02-03 14:30:00,41.55,41.59,41.5,41.51,121200.0,25.3035,25.3278,25.273,25.2791,121200.0
2005-02-03 14:40:00,41.5,41.55,41.46,41.54,112100.0,25.273,25.3035,25.2487,25.2974,112100.0
2005-02-03 14:50:00,41.55,41.55,41.49,41.5,60700.0,25.3035,25.3035,25.2669,25.273,60700.0
2005-02-03 15:00:00,41.5,41.51,41.42,41.43,116500.0,25.273,25.2791,25.2243,25.2304,116500.0
2005-02-03 15:10:00,41.43,41.55,41.43,41.53,157200.0,25.2304,25.3035,25.2304,25.2913,157200.0
2005-02-03 15:20:00,41.53,41.53,41.5,41.5,94300.0,25.2913,25.2913,25.273,25.273,94300.0
2005-02-03 15:30:00,41.51,41.57,41.5,41.56,210500.0,25.2791,25.3156,25.273,25.3096,210500.0
2005-02-03 15:40:00,41.59,41.61,41.57,41.61,154800.0,25.3278,25.34,25.3156,25.34,154800.0
2005-02-03 15:50:00,41.62,41.62,41.49,41.52,170000.0,25.3461,25.3461,25.2669,25.2852,170000.0
2005-02-04 09:30:00,41.45,41.65,41.45,41.58,201800.0,25.2426,25.3644,25.2426,25.3217,201800.0
2005-02-04 09:40:00,41.59,41.65,41.57,41.58,122500.0,25.3278,25.3644,25.3156,25.3217,122500.0
2005-02-04 09:50:00,41.57,41.72,41.56,41.61,129300.0,25.3156,25.407,25.3096,25.34,129300.0
2005-02-04 10:00:00,41.62,41.71,41.62,41.66,135900.0,25.3461,25.4009,25.3461,25.3705,135900.0
2005-02-04 10:10:00,41.66,41.7,41.65,41.7,180600.0,25.3705,25.3948,25.3644,25.3948,180600.0
2005-02-04 10:20:00,41.68,41.72,41.62,41.67,133200.0,25.3826,25.407,25.3461,25.3765,133200.0
2005-02-04 10:30:00,41.67,41.71,41.66,41.7,86100.0,25.3765,25.4009,25.3705,25.3948,86100.0
2005-02-04 10:40:00,41.7,41.75,41.65,41.75,181600.0,25.3948,25.4253,25.3644,25.4253,181600.0
2005-02-04 10:50:00,41.75,41.89,41.74,41.89,204200.0,25.4253,25.5105,25.4192,25.5105,204200.0
2005-02-04 11:00:00,41.89,41.97,41.87,41.95,264900.0,25.5105,25.5592,25.4983,25.5471,264900.0
2005-02-04 11:10:00,41.94,41.98,41.92,41.95,95500.0,25.541,25.5653,25.5288,25.5471,95500.0
2005-02-04 11:20:00,41.94,41.98,41.94,41.97,90100.0,25.541,25.5653,25.541,25.5592,90100.0
2005-02-04 11:30:00,41.96,41.98,41.94,41.96,106400.0,25.5531,25.5653,25.541,25.5531,106400.0
2005-02-04 11:40:00,41.96,41.97,41.93,41.94,92400.0,25.5531,25.5592,25.5349,25.541,92400.0
2005-02-04 11:50:00,41.93,41.94,41.93,41.93,80300.0,25.5349,25.541,25.5349,25.5349,80300.0
2005-02-04 12:00:00,41.93,42.0,41.93,42.0,162100.0,25.5349,25.5775,25.5349,25.5775,162100.0
2005-02-04 12:10:00,42.0,42.04,41.99,42.03,115000.0,25.5775,25.6019,25.5714,25.5958,115000.0
2005-02-04 12:20:00,42.03,42.1,42.02,42.08,134000.0,25.5958,25.6384,25.5897,25.6262,134000.0
2005-02-04 12:30:00,42.07,42.12,42.06,42.11,350600.0,25.6201,25.6506,25.614,25.6445,350600.0
2005-02-04 12:40:00,42.1,42.11,42.09,42.11,68900.0,25.6384,25.6445,25.6323,25.6445,68900.0
2005-02-04 12:50:00,42.11,42.16,42.1,42.15,85800.0,25.6445,25.6749,25.6384,25.6689,85800.0
2005-02-04 13:00:00,42.15,42.2,42.15,42.18,152600.0,25.6689,25.6993,25.6689,25.6871,152600.0
2005-02-04 13:10:00,42.18,42.2,42.16,42.2,148600.0,25.6871,25.6993,25.6749,25.6993,148600.0
2005-02-04 13:20:00,42.2,42.26,42.19,42.25,117100.0,25.6993,25.7358,25.6932,25.7298,117100.0
2005-02-04 13:30:00,42.25,42.35,42.25,42.31,165900.0,25.7298,25.7907,25.7298,25.7663,165900.0
2005-02-04 13:40:00,42.31,42.39,42.28,42.29,282200.0,25.7663,25.815,25.748,25.7541,282200.0
2005-02-04 13:50:00,42.29,42.33,42.27,42.3,162400.0,25.7541,25.7785,25.7419,25.7602,162400.0
2005-02-04 14:00:00,42.29,42.31,42.26,42.27,138600.0,25.7541,25.7663,25.7358,25.7419,138600.0
2005-02-04 14:10:00,42.27,42.34,42.26,42.29,211000.0,25.7419,25.7846,25.7358,25.7541,211000.0
2005-02-04 14:20:00,42.28,42.32,42.26,42.29,131000.0,25.748,25.7724,25.7358,25.7541,131000.0
2005-02-04 14:30:00,42.29,42.31,42.25,42.29,173200.0,25.7541,25.7663,25.7298,25.7541,173200.0
2005-02-04 14:40:00,42.28,42.35,42.25,42.26,158900.0,25.748,25.7907,25.7298,25.7358,158900.0
2005-02-04 14:50:00,42.26,42.29,42.24,42.28,171800.0,25.7358,25.7541,25.7237,25.748,171800.0
2005-02-04 15:00:00,42.28,42.35,42.27,42.28,170500.0,25.748,25.7907,25.7419,25.748,170500.0
2005-02-04 15:10:00,42.27,42.32,42.25,42.3,222200.0,25.7419,25.7724,25.7298,25.7602,222200.0
2005-02-04 15:20:00,42.3,42.33,42.25,42.33,219900.0,25.7602,25.7785,25.7298,25.7785,219900.0
2005-02-04 15:30:00,42.33,42.35,42.27,42.3,259500.0,25.7785,25.7907,25.7419,25.7602,259500.0
2005-02-04 15:40:00,42.29,42.39,42.29,42.33,292900.0,25.7541,25.815,25.7541,25.7785,292900.0
2005-02-04 15:50:00,42.33,42.43,42.33,42.41,609600.0,25.7785,25.8394,25.7785,25.8272,609600.0
2005-02-07 09:30:00,42.27,42.5,42.26,42.28,270200.0,25.7419,25.882,25.7358,25.748,270200.0
2005-02-07 09:40:00,42.27,42.3,42.26,42.28,175800.0,25.7419,25.7602,25.7358,25.748,175800.0
2005-02-07 09:50:00,42.28,42.36,42.28,42.33,164600.0,25.748,25.7967,25.748,25.7785,164600.0
2005-02-07 10:00:00,42.32,42.38,42.31,42.36,176700.0,25.7724,25.8089,25.7663,25.7967,176700.0
2005-02-07 10:10:00,42.35,42.4,42.32,42.38,130900.0,25.7907,25.8211,25.7724,25.8089,130900.0
2005-02-07 10:20:00,42.37,42.41,42.36,42.37,86400.0,25.8028,25.8272,25.7967,25.8028,86400.0
2005-02-07 10:30:00,42.36,42.42,42.29,42.37,128200.0,25.7967,25.8333,25.7541,25.8028,128200.0
2005-02-07 10:40:00,42.37,42.42,42.36,42.4,77900.0,25.8028,25.8333,25.7967,25.8211,77900.0
2005-02-07 10:50:00,42.39,42.41,42.38,42.38,102200.0,25.815,25.8272,25.8089,25.8089,102200.0
2005-02-07 11:00:00,42.39,42.42,42.31,42.35,121500.0,25.815,25.8333,25.7663,25.7907,121500.0
2005-02-07 11:10:00,42.36,42.4,42.34,42.39,97700.0,25.7967,25.8211,25.7846,25.815,97700.0
2005-02-07 11:20:00,42.39,42.4,42.35,42.38,86200.0,25.815,25.8211,25.7907,25.8089,86200.0
2005-02-07 11:30:00,42.38,42.43,42.33,42.36,97300.0,25.8089,25.8394,25.7785,25.7967,97300.0
2005-02-07 11:40:00,42.35,42.37,42.31,42.34,83100.0,25.7907,25.8028,25.7663,25.7846,83100.0
2005-02-07 11:50:00,42.35,42.37,42.32,42.33,79800.0,25.7907,25.8028,25.7724,25.7785,79800.0
2005-02-07 12:00:00,42.33,42.36,42.28,42.35,125400.0,25.7785,25.7967,25.748,25.7907,125400.0
2005-02-07 12:10:00,42.34,42.36,42.26,42.27,62900.0,25.7846,25.7967,25.7358,25.7419,62900.0
2005-02-07 12:20:00,42.27,42.37,42.26,42.37,103500.0,25.7419,25.8028,25.7358,25.8028,103500.0
2005-02-07 12:30:00,42.37,42.37,42.27,42.31,116400.0,25.8028,25.8028,25.7419,25.7663,116400.0
2005-02-07 12:40:00,42.31,42.35,42.3,42.34,73600.0,25.7663,25.7907,25.7602,25.7846,73600.0
2005-02-07 12:50:00,42.34,42.38,42.32,42.35,76900.0,25.7846,25.8089,25.7724,25.7907,76900.0
2005-02-07 13:00:00,42.35,42.36,42.31,42.31,78700.0,25.7907,25.7967,25.7663,25.7663,78700.0
2005-02-07 13:10:00,42.31,42.35,42.3,42.34,126100.0,25.7663,25.7907,25.7602,25.7846,126100.0
2005-02-07 13:20:00,42.34,42.34,42.3,42.34,114600.0,25.7846,25.7846,25.7602,25.7846,114600.0
2005-02-07 13:30:00,42.34,42.36,42.31,42.35,139100.0,25.7846,25.7967,25.7663,25.7907,139100.0
2005-02-07 13:40:00,42.35,42.36,42.32,42.35,88500.0,25.7907,25.7967,25.7724,25.7907,88500.0
2005-02-07 13:50:00,42.34,42.37,42.33,42.35,78100.0,25.7846,25.8028,25.7785,25.7907,78100.0
2005-02-07 14:00:00,42.35,42.37,42.34,42.35,85600.0,25.7907,25.8028,25.7846,25.7907,85600.0
2005-02-07 14:10:00,42.36,42.37,42.35,42.35,62400.0,25.7967,25.8028,25.7907,25.7907,62400.0
2005-02-07 14:20:00,42.35,42.42,42.35,42.41,96800.0,25.7907,25.8333,25.7907,25.8272,96800.0
2005-02-07 14:30:00,42.41,42.46,42.4,42.41,124700.0,25.8272,25.8576,25.8211,25.8272,124700.0
2005-02-07 14:40:00,42.41,42.45,42.41,42.42,119900.0,25.8272,25.8516,25.8272,25.8333,119900.0
2005-02-07 14:50:00,42.41,42.46,42.41,42.43,126800.0,25.8272,25.8576,25.8272,25.8394,126800.0
2005-02-07 15:00:00,42.43,42.45,42.39,42.41,156100.0,25.8394,25.8516,25.815,25.8272,156100.0
2005-02-07 15:10:00,42.41,42.46,42.4,42.42,122700.0,25.8272,25.8576,25.8211,25.8333,122700.0
2005-02-07 15:20:00,42.42,42.46,42.4,42.45,152800.0,25.8333,25.8576,25.8211,25.8516,152800.0
2005-02-07 15:30:00,42.44,42.49,42.43,42.47,152200.0,25.8455,25.8759,25.8394,25.8637,152200.0
2005-02-07 15:40:00,42.48,42.48,42.45,42.46,144900.0,25.8698,25.8698,25.8516,25.8576,144900.0
2005-02-07 15:50:00,42.47,42.5,42.41,42.49,363700.0,25.8637,25.882,25.8272,25.8759,363700.0
2005-02-08 09:30:00,42.3,42.4,42.3,42.36,387000.0,25.7602,25.8211,25.7602,25.7967,387000.0
2005-02-08 09:40:00,42.38,42.47,42.33,42.42,110600.0,25.8089,25.8637,25.7785,25.8333,110600.0
2005-02-08 09:50:00,42.42,42.6,42.42,42.52,244300.0,25.8333,25.9429,25.8333,25.8942,244300.0
2005-02-08 10:00:00,42.55,42.56,42.44,42.52,231600.0,25.9125,25.9185,25.8455,25.8942,231600.0
2005-02-08 10:10:00,42.51,42.53,42.42,42.47,124200.0,25.8881,25.9003,25.8333,25.8637,124200.0
2005-02-08 10:20:00,42.46,42.47,42.39,42.39,107500.0,25.8576,25.8637,25.815,25.815,107500.0
2005-02-08 10:30:00,42.39,42.47,42.39,42.45,165300.0,25.815,25.8637,25.815,25.8516,165300.0
2005-02-08 10:40:00,42.45,42.49,42.44,42.44,103200.0,25.8516,25.8759,25.8455,25.8455,103200.0
2005-02-08 10:50:00,42.44,42.46,42.39,42.41,122200.0,25.8455,25.8576,25.815,25.8272,122200.0
2005-02-08 11:00:00,42.41,42.42,42.39,42.39,80400.0,25.8272,25.8333,25.815,25.815,80400.0
2005-02-08 11:10:00,42.39,42.42,42.38,42.39,69400.0,25.815,25.8333,25.8089,25.815,69400.0
2005-02-08 11:20:00,42.39,42.41,42.39,42.41,71200.0,25.815,25.8272,25.815,25.8272,71200.0
2005-02-08 11:30:00,42.41,42.44,42.38,42.38,78600.0,25.8272,25.8455,25.8089,25.8089,78600.0
2005-02-08 11:40:00,42.38,42.41,42.38,42.39,87300.0,25.8089,25.8272,25.8089,25.815,87300.0
2005-02-08 11:50:00,42.39,42.42,42.37,42.4,71900.0,25.815,25.8333,25.8028,25.8211,71900.0
2005-02-08 12:00:00,42.4,42.41,42.35,42.39,69600.0,25.8211,25.8272,25.7907,25.815,69600.0
2005-02-08 12:10:00,42.4,42.4,42.31,42.35,81900.0,25.8211,25.8211,25.7663,25.7907,81900.0
2005-02-08 12:20:00,42.34,42.35,42.28,42.33,55300.0,25.7846,25.7907,25.748,25.7785,55300.0
2005-02-08 12:30:00,42.33,42.34,42.26,42.28,80300.0,25.7785,25.7846,25.7358,25.748,80300.0
2005-02-08 12:40:00,42.27,42.33,42.27,42.31,51000.0,25.7419,25.7785,25.7419,25.7663,51000.0
2005-02-08 12:50:00,42.31,42.33,42.26,42.33,55700.0,25.7663,25.7785,25.7358,25.7785,55700.0
2005-02-08 13:00:00,42.32,42.36,42.28,42.35,66600.0,25.7724,25.7967,25.748,25.7907,66600.0
2005-02-08 13:10:00,42.35,42.38,42.3,42.34,52100.0,25.7907,25.8089,25.7602,25.7846,52100.0
2005-02-08 13:20:00,42.33,42.35,42.3,42.31,51000.0,25.7785,25.7907,25.7602,25.7663,51000.0
2005-02-08 13:30:00,42.31,42.33,42.31,42.32,27800.0,25.7663,25.7785,25.7663,25.7724,27800.0
2005-02-08 13:40:00,42.32,42.34,42.3,42.32,76300.0,25.7724,25.7846,25.7602,25.7724,76300.0
2005-02-08 13:50:00,42.32,42.36,42.31,42.34,48400.0,25.7724,25.7967,25.7663,25.7846,48400.0
2005-02-08 14:00:00,42.33,42.35,42.29,42.3,75400.0,25.7785,25.7907,25.7541,25.7602,75400.0
2005-02-08 14:10:00,42.3,42.33,42.28,42.33,115600.0,25.7602,25.7785,25.748,25.7785,115600.0
2005-02-08 14:20:00,42.32,42.33,42.26,42.28,185200.0,25.7724,25.7785,25.7358,25.748,185200.0
2005-02-08 14:30:00,42.27,42.28,42.21,42.22,91500.0,25.7419,25.748,25.7054,25.7115,91500.0
2005-02-08 14:40:00,42.22,42.25,42.18,42.25,117700.0,25.7115,25.7298,25.6871,25.7298,117700.0
2005-02-08 14:50:00,42.25,42.3,42.2,42.24,125400.0,25.7298,25.7602,25.6993,25.7237,125400.0
2005-02-08 15:00:00,42.24,42.27,42.22,42.23,114000.0,25.7237,25.7419,25.7115,25.7176,114000.0
2005-02-08 15:10:00,42.23,42.24,42.17,42.2,293800.0,25.7176,25.7237,25.681,25.6993,293800.0
2005-02-08 15:20:00,42.19,42.2,42.16,42.19,171300.0,25.6932,25.6993,25.6749,25.6932,171300.0
2005-02-08 15:30:00,42.18,42.2,42.14,42.14,245400.0,25.6871,25.6993,25.6628,25.6628,245400.0
2005-02-08 15:40:00,42.13,42.27,42.12,42.13,403500.0,25.6567,25.7419,25.6506,25.6567,403500.0
2005-02-08 15:50:00,42.12,42.13,42.01,42.05,616200.0,25.6506,25.6567,25.5836,25.608,616200.0
2005-02-09 09:30:00,42.15,42.41,42.05,42.15,247200.0,25.6689,25.8272,25.608,25.6689,247200.0
2005-02-09 09:40:00,42.15,42.28,42.15,42.23,116400.0,25.6689,25.748,25.6689,25.7176,116400.0
2005-02-09 09:50:00,42.22,42.22,42.12,42.2,92000.0,25.7115,25.7115,25.6506,25.6993,92000.0
2005-02-09 10:00:00,42.19,42.24,42.14,42.2,90200.0,25.6932,25.7237,25.6628,25.6993,90200.0
2005-02-09 10:10:00,42.2,42.2,42.05,42.05,152900.0,25.6993,25.6993,25.608,25.608,152900.0
2005-02-09 10:20:00,42.06,42.12,42.01,42.1,155900.0,25.614,25.6506,25.5836,25.6384,155900.0
2005-02-09 10:30:00,42.09,42.11,41.93,41.93,152200.0,25.6323,25.6445,25.5349,25.5349,152200.0
2005-02-09 10:40:00,41.93,41.93,41.82,41.83,112900.0,25.5349,25.5349,25.4679,25.474,112900.0
2005-02-09 10:50:00,41.83,41.97,41.81,41.97,90600.0,25.474,25.5592,25.4618,25.5592,90600.0
2005-02-09 11:00:00,41.97,42.0,41.89,41.95,121600.0,25.5592,25.5775,25.5105,25.5471,121600.0
2005-02-09 11:10:00,41.94,41.98,41.93,41.98,45300.0,25.541,25.5653,25.5349,25.5653,45300.0
2005-02-09 11:20:00,41.98,42.06,41.97,41.97,69300.0,25.5653,25.614,25.5592,25.5592,69300.0
2005-02-09 11:30:00,41.98,42.0,41.96,41.96,127100.0,25.5653,25.5775,25.5531,25.5531,127100.0
2005-02-09 11:40:00,41.97,42.0,41.95,41.98,50600.0,25.5592,25.5775,25.5471,25.5653,50600.0
2005-02-09 11:50:00,41.99,42.0,41.98,42.0,48100.0,25.5714,25.5775,25.5653,25.5775,48100.0
2005-02-09 12:00:00,41.99,42.0,41.98,41.99,54400.0,25.5714,25.5775,25.5653,25.5714,54400.0
2005-02-09 12:10:00,41.99,42.02,41.99,42.02,44300.0,25.5714,25.5897,25.5714,25.5897,44300.0
2005-02-09 12:20:00,42.01,42.04,42.01,42.04,43500.0,25.5836,25.6019,25.5836,25.6019,43500.0
2005-02-09 12:30:00,42.03,42.04,41.96,42.02,53600.0,25.5958,25.6019,25.5531,25.5897,53600.0
2005-02-09 12:40:00,42.01,42.04,42.01,42.03,42400.0,25.5836,25.6019,25.5836,25.5958,42400.0
2005-02-09 12:50:00,42.03,42.05,42.03,42.04,40300.0,25.5958,25.608,25.5958,25.6019,40300.0
2005-02-09 13:00:00,42.03,42.1,42.03,42.05,91800.0,25.5958,25.6384,25.5958,25.608,91800.0
2005-02-09 13:10:00,42.05,42.09,42.05,42.08,51700.0,25.608,25.6323,25.608,25.6262,51700.0
2005-02-09 13:20:00,42.07,42.11,42.06,42.11,68900.0,25.6201,25.6445,25.614,25.6445,68900.0
2005-02-09 13:30:00,42.1,42.14,42.09,42.1,103400.0,25.6384,25.6628,25.6323,25.6384,103400.0
2005-02-09 13:40:00,42.11,42.12,42.06,42.08,48100.0,25.6445,25.6506,25.614,25.6262,48100.0
2005-02-09 13:50:00,42.08,42.12,42.06,42.08,91200.0,25.6262,25.6506,25.614,25.6262,91200.0
2005-02-09 14:00:00,42.08,42.08,41.95,41.97,175100.0,25.6262,25.6262,25.5471,25.5592,175100.0
2005-02-09 14:10:00,41.96,42.0,41.94,42.0,94100.0,25.5531,25.5775,25.541,25.5775,94100.0
2005-02-09 14:20:00,42.0,42.01,41.9,41.95,111900.0,25.5775,25.5836,25.5166,25.5471,111900.0
2005-02-09 14:30:00,41.96,42.02,41.95,41.99,101400.0,25.5531,25.5897,25.5471,25.5714,101400.0
2005-02-09 14:40:00,41.99,42.0,41.96,41.97,62200.0,25.5714,25.5775,25.5531,25.5592,62200.0
2005-02-09 14:50:00,41.98,42.12,41.92,41.94,95000.0,25.5653,25.6506,25.5288,25.541,95000.0
2005-02-09 15:00:00,41.93,41.99,41.93,41.95,119600.0,25.5349,25.5714,25.5349,25.5471,119600.0
2005-02-09 15:10:00,41.94,41.95,41.88,41.88,128000.0,25.541,25.5471,25.5044,25.5044,128000.0
2005-02-09 15:20:00,41.88,41.92,41.85,41.91,147200.0,25.5044,25.5288,25.4862,25.5227,147200.0
2005-02-09 15:30:00,41.92,41.94,41.91,41.93,187800.0,25.5288,25.541,25.5227,25.5349,187800.0
2005-02-09 15:40:00,41.93,41.93,41.86,41.86,184300.0,25.5349,25.5349,25.4922,25.4922,184300.0
2005-02-09 15:50:00,41.87,41.87,41.75,41.8,198500.0,25.4983,25.4983,25.4253,25.4557,198500.0
2005-02-10 09:30:00,42.0,42.03,41.89,41.93,190400.0,25.5775,25.5958,25.5105,25.5349,190400.0
2005-02-10 09:40:00,41.92,41.99,41.9,41.96,90100.0,25.5288,25.5714,25.5166,25.5531,90100.0
2005-02-10 09:50:00,41.96,41.97,41.86,41.94,93600.0,25.5531,25.5592,25.4922,25.541,93600.0
2005-02-10 10:00:00,41.94,42.03,41.94,42.03,110100.0,25.541,25.5958,25.541,25.5958,110100.0
2005-02-10 10:10:00,42.02,42.14,42.02,42.12,96600.0,25.5897,25.6628,25.5897,25.6506,96600.0
2005-02-10 10:20:00,42.09,42.1,41.97,41.99,76500.0,25.6323,25.6384,25.5592,25.5714,76500.0
2005-02-10 10:30:00,41.99,41.99,41.95,41.96,72600.0,25.5714,25.5714,25.5471,25.5531,72600.0
2005-02-10 10:40:00,41.98,41.99,41.94,41.97,88700.0,25.5653,25.5714,25.541,25.5592,88700.0
2005-02-10 10:50:00,41.96,41.99,41.95,41.98,84400.0,25.5531,25.5714,25.5471,25.5653,84400.0
2005-02-10 11:00:00,41.98,42.0,41.95,41.96,104900.0,25.5653,25.5775,25.5471,25.5531,104900.0
2005-02-10 11:10:00,41.95,41.97,41.75,41.75,96800.0,25.5471,25.5592,25.4253,25.4253,96800.0
2005-02-10 11:20:00,41.75,41.77,41.68,41.74,178100.0,25.4253,25.4374,25.3826,25.4192,178100.0
2005-02-10 11:30:00,41.74,41.81,41.71,41.76,91300.0,25.4192,25.4618,25.4009,25.4314,91300.0
2005-02-10 11:40:00,41.76,41.86,41.76,41.86,52100.0,25.4314,25.4922,25.4314,25.4922,52100.0
2005-02-10 11:50:00,41.85,41.89,41.85,41.87,66500.0,25.4862,25.5105,25.4862,25.4983,66500.0
2005-02-10 12:00:00,41.87,41.94,41.86,41.88,60900.0,25.4983,25.541,25.4922,25.5044,60900.0
2005-02-10 12:10:00,41.87,41.89,41.85,41.86,35900.0,25.4983,25.5105,25.4862,25.4922,35900.0
2005-02-10 12:20:00,41.86,41.9,41.86,41.88,61900.0,25.4922,25.5166,25.4922,25.5044,61900.0
2005-02-10 12:30:00,41.88,41.9,41.86,41.89,32800.0,25.5044,25.5166,25.4922,25.5105,32800.0
2005-02-10 12:40:00,41.9,41.93,41.88,41.91,65000.0,25.5166,25.5349,25.5044,25.5227,65000.0
2005-02-10 12:50:00,41.91,41.92,41.89,41.92,45700.0,25.5227,25.5288,25.5105,25.5288,45700.0
2005-02-10 13:00:00,41.91,41.92,41.83,41.84,71200.0,25.5227,25.5288,25.474,25.4801,71200.0
2005-02-10 13:10:00,41.85,41.88,41.84,41.87,62600.0,25.4862,25.5044,25.4801,25.4983,62600.0
2005-02-10 13:20:00,41.87,41.95,41.86,41.94,92700.0,25.4983,25.5471,25.4922,25.541,92700.0
2005-02-10 13:30:00,41.95,42.04,41.95,42.02,144300.0,25.5471,25.6019,25.5471,25.5897,144300.0
2005-02-10 13:40:00,42.02,42.02,41.96,41.96,61300.0,25.5897,25.5897,25.5531,25.5531,61300.0
2005-02-10 13:50:00,41.96,42.02,41.96,42.01,45800.0,25.5531,25.5897,25.5531,25.5836,45800.0
2005-02-10 14:00:00,42.01,42.02,41.99,42.0,68700.0,25.5836,25.5897,25.5714,25.5775,68700.0
2005-02-10 14:10:00,42.01,42.06,42.0,42.06,59700.0,25.5836,25.614,25.5775,25.614,59700.0
2005-02-10 14:20:00,42.06,42.12,42.06,42.1,132300.0,25.614,25.6506,25.614,25.6384,132300.0
2005-02-10 14:30:00,42.11,42.12,42.09,42.1,118800.0,25.6445,25.6506,25.6323,25.6384,118800.0
2005-02-10 14:40:00,42.11,42.16,42.1,42.15,191800.0,25.6445,25.6749,25.6384,25.6689,191800.0
2005-02-10 14:50:00,42.14,42.24,42.14,42.23,239000.0,25.6628,25.7237,25.6628,25.7176,239000.0
2005-02-10 15:00:00,42.23,42.27,42.2,42.24,189200.0,25.7176,25.7419,25.6993,25.7237,189200.0
2005-02-10 15:10:00,42.23,42.28,42.2,42.28,131200.0,25.7176,25.748,25.6993,25.748,131200.0
2005-02-10 15:20:00,42.27,42.35,42.27,42.33,196100.0,25.7419,25.7907,25.7419,25.7785,196100.0
2005-02-10 15:30:00,42.33,42.39,42.32,42.37,299800.0,25.7785,25.815,25.7724,25.8028,299800.0
2005-02-10 15:40:00,42.36,42.37,42.34,42.34,188200.0,25.7967,25.8028,25.7846,25.7846,188200.0
2005-02-10 15:50:00,42.33,42.45,42.31,42.34,300700.0,25.7785,25.8516,25.7663,25.7846,300700.0
2005-02-11 09:30:00,42.24,42.24,42.0,42.03,409100.0,25.7237,25.7237,25.5775,25.5958,409100.0
2005-02-11 09:40:00,42.03,42.09,42.02,42.05,252200.0,25.5958,25.6323,25.5897,25.608,252200.0
2005-02-11 09:50:00,42.06,42.08,42.01,42.01,178400.0,25.614,25.6262,25.5836,25.5836,178400.0
2005-02-11 10:00:00,42.02,42.07,42.0,42.02,143400.0,25.5897,25.6201,25.5775,25.5897,143400.0
2005-02-11 10:10:00,42.02,42.07,42.0,42.06,148500.0,25.5897,25.6201,25.5775,25.614,148500.0
2005-02-11 10:20:00,42.06,42.1,42.05,42.1,96000.0,25.614,25.6384,25.608,25.6384,96000.0
2005-02-11 10:30:00,42.1,42.14,42.06,42.12,115000.0,25.6384,25.6628,25.614,25.6506,115000.0
2005-02-11 10:40:00,42.12,42.14,42.07,42.13,110900.0,25.6506,25.6628,25.6201,25.6567,110900.0
2005-02-11 10:50:00,42.13,42.15,42.12,42.14,67300.0,25.6567,25.6689,25.6506,25.6628,67300.0
2005-02-11 11:00:00,42.15,42.4,42.14,42.37,172800.0,25.6689,25.8211,25.6628,25.8028,172800.0
2005-02-11 11:10:00,42.38,42.59,42.37,42.54,189200.0,25.8089,25.9368,25.8028,25.9064,189200.0
2005-02-11 11:20:00,42.54,42.76,42.51,42.75,238400.0,25.9064,26.0403,25.8881,26.0342,238400.0
2005-02-11 11:30:00,42.77,42.81,42.66,42.73,304300.0,26.0464,26.0708,25.9794,26.0221,304300.0
2005-02-11 11:40:00,42.71,42.8,42.71,42.76,216700.0,26.0099,26.0647,26.0099,26.0403,216700.0
2005-02-11 11:50:00,42.76,42.76,42.71,42.73,156300.0,26.0403,26.0403,26.0099,26.0221,156300.0
2005-02-11 12:00:00,42.74,42.83,42.73,42.8,193400.0,26.0282,26.083,26.0221,26.0647,193400.0
2005-02-11 12:10:00,42.83,42.87,42.79,42.82,152900.0,26.083,26.1073,26.0586,26.0769,152900.0
2005-02-11 12:20:00,42.82,42.9,42.81,42.81,169100.0,26.0769,26.1256,26.0708,26.0708,169100.0
2005-02-11 12:30:00,42.82,42.89,42.77,42.84,121400.0,26.0769,26.1195,26.0464,26.0891,121400.0
2005-02-11 12:40:00,42.82,42.82,42.77,42.78,71600.0,26.0769,26.0769,26.0464,26.0525,71600.0
2005-02-11 12:50:00,42.78,42.81,42.75,42.78,67400.0,26.0525,26.0708,26.0342,26.0525,67400.0
2005-02-11 13:00:00,42.78,42.81,42.75,42.78,99700.0,26.0525,26.0708,26.0342,26.0525,99700.0
2005-02-11 13:10:00,42.78,42.82,42.77,42.8,90500.0,26.0525,26.0769,26.0464,26.0647,90500.0
2005-02-11 13:20:00,42.8,42.85,42.78,42.8,101800.0,26.0647,26.0951,26.0525,26.0647,101800.0
2005-02-11 13:30:00,42.8,42.87,42.78,42.87,97800.0,26.0647,26.1073,26.0525,26.1073,97800.0
2005-02-11 13:40:00,42.87,42.88,42.83,42.85,88000.0,26.1073,26.1134,26.083,26.0951,88000.0
2005-02-11 13:50:00,42.86,42.94,42.85,42.88,109800.0,26.1012,26.15,26.0951,26.1134,109800.0
2005-02-11 14:00:00,42.9,42.93,42.86,42.89,96700.0,26.1256,26.1439,26.1012,26.1195,96700.0
2005-02-11 14:10:00,42.89,42.94,42.88,42.9,88800.0,26.1195,26.15,26.1134,26.1256,88800.0
2005-02-11 14:20:00,42.89,42.97,42.85,42.86,180900.0,26.1195,26.1682,26.0951,26.1012,180900.0
2005-02-11 14:30:00,42.86,42.91,42.85,42.91,83200.0,26.1012,26.1317,26.0951,26.1317,83200.0
2005-02-11 14:40:00,42.9,42.99,42.9,42.96,234700.0,26.1256,26.1804,26.1256,26.1621,234700.0
2005-02-11 14:50:00,42.95,42.99,42.94,42.94,100400.0,26.156,26.1804,26.15,26.15,100400.0
2005-02-11 15:00:00,42.94,42.97,42.93,42.94,140500.0,26.15,26.1682,26.1439,26.15,140500.0
2005-02-11 15:10:00,42.95,42.97,42.93,42.94,92500.0,26.156,26.1682,26.1439,26.15,92500.0
2005-02-11 15:20:00,42.94,42.95,42.9,42.9,238900.0,26.15,26.156,26.1256,26.1256,238900.0
2005-02-11 15:30:00,42.91,42.91,42.84,42.84,173200.0,26.1317,26.1317,26.0891,26.0891,173200.0
2005-02-11 15:40:00,42.85,42.92,42.83,42.88,235200.0,26.0951,26.1378,26.083,26.1134,235200.0
2005-02-11 15:50:00,42.88,42.89,42.8,42.81,234400.0,26.1134,26.1195,26.0647,26.0708,234400.0
2005-02-14 09:30:00,42.78,42.9,42.75,42.75,174400.0,26.0525,26.1256,26.0342,26.0342,174400.0
2005-02-14 09:40:00,42.76,42.78,42.67,42.74,116500.0,26.0403,26.0525,25.9855,26.0282,116500.0
2005-02-14 09:50:00,42.74,42.76,42.68,42.72,136400.0,26.0282,26.0403,25.9916,26.016,136400.0
2005-02-14 10:00:00,42.71,42.72,42.61,42.66,127900.0,26.0099,26.016,25.949,25.9794,127900.0
2005-02-14 10:10:00,42.65,42.71,42.64,42.7,54600.0,25.9734,26.0099,25.9673,26.0038,54600.0
2005-02-14 10:20:00,42.69,42.73,42.66,42.73,94600.0,25.9977,26.0221,25.9794,26.0221,94600.0
2005-02-14 10:30:00,42.72,42.73,42.69,42.7,87300.0,26.016,26.0221,25.9977,26.0038,87300.0
2005-02-14 10:40:00,42.7,42.72,42.66,42.69,63400.0,26.0038,26.016,25.9794,25.9977,63400.0
2005-02-14 10:50:00,42.7,42.71,42.65,42.66,65200.0,26.0038,26.0099,25.9734,25.9794,65200.0
2005-02-14 11:00:00,42.66,42.67,42.65,42.66,73900.0,25.9794,25.9855,25.9734,25.9794,73900.0
2005-02-14 11:10:00,42.66,42.68,42.62,42.66,136600.0,25.9794,25.9916,25.9551,25.9794,136600.0
2005-02-14 11:20:00,42.67,42.7,42.66,42.69,98200.0,25.9855,26.0038,25.9794,25.9977,98200.0
2005-02-14 11:30:00,42.69,42.69,42.67,42.68,50000.0,25.9977,25.9977,25.9855,25.9916,50000.0
2005-02-14 11:40:00,42.67,42.68,42.65,42.65,76600.0,25.9855,25.9916,25.9734,25.9734,76600.0
2005-02-14 11:50:00,42.65,42.66,42.62,42.65,72900.0,25.9734,25.9794,25.9551,25.9734,72900.0
2005-02-14 12:00:00,42.65,42.65,42.61,42.61,78400.0,25.9734,25.9734,25.949,25.949,78400.0
2005-02-14 12:10:00,42.62,42.65,42.61,42.65,80300.0,25.9551,25.9734,25.949,25.9734,80300.0
2005-02-14 12:20:00,42.65,42.66,42.62,42.65,61100.0,25.9734,25.9794,25.9551,25.9734,61100.0
2005-02-14 12:30:00,42.64,42.66,42.62,42.62,48600.0,25.9673,25.9794,25.9551,25.9551,48600.0
2005-02-14 12:40:00,42.62,42.63,42.58,42.63,48600.0,25.9551,25.9612,25.9307,25.9612,48600.0
2005-02-14 12:50:00,42.63,42.63,42.62,42.62,27500.0,25.9612,25.9612,25.9551,25.9551,27500.0
2005-02-14 13:00:00,42.62,42.63,42.58,42.58,44300.0,25.9551,25.9612,25.9307,25.9307,44300.0
2005-02-14 13:10:00,42.59,42.59,42.56,42.58,57000.0,25.9368,25.9368,25.9185,25.9307,57000.0
2005-02-14 13:20:00,42.59,42.6,42.57,42.59,42600.0,25.9368,25.9429,25.9246,25.9368,42600.0
2005-02-14 13:30:00,42.58,42.59,42.56,42.57,41700.0,25.9307,25.9368,25.9185,25.9246,41700.0
2005-02-14 13:40:00,42.57,42.6,42.56,42.59,37800.0,25.9246,25.9429,25.9185,25.9368,37800.0
2005-02-14 13:50:00,42.59,42.64,42.56,42.59,76400.0,25.9368,25.9673,25.9185,25.9368,76400.0
2005-02-14 14:00:00,42.58,42.6,42.56,42.6,130800.0,25.9307,25.9429,25.9185,25.9429,130800.0
2005-02-14 14:10:00,42.59,42.63,42.55,42.56,53700.0,25.9368,25.9612,25.9125,25.9185,53700.0
2005-02-14 14:20:00,42.57,42.64,42.56,42.62,58900.0,25.9246,25.9673,25.9185,25.9551,58900.0
2005-02-14 14:30:00,42.62,42.66,42.62,42.63,100300.0,25.9551,25.9794,25.9551,25.9612,100300.0
2005-02-14 14:40:00,42.63,42.66,42.61,42.63,92500.0,25.9612,25.9794,25.949,25.9612,92500.0
2005-02-14 14:50:00,42.63,42.64,42.61,42.64,69100.0,25.9612,25.9673,25.949,25.9673,69100.0
2005-02-14 15:00:00,42.63,42.65,42.62,42.63,68200.0,25.9612,25.9734,25.9551,25.9612,68200.0
2005-02-14 15:10:00,42.63,42.64,42.6,42.63,105000.0,25.9612,25.9673,25.9429,25.9612,105000.0
2005-02-14 15:20:00,42.63,42.64,42.61,42.63,70400.0,25.9612,25.9673,25.949,25.9612,70400.0
2005-02-14 15:30:00,42.62,42.65,42.62,42.63,102700.0,25.9551,25.9734,25.9551,25.9612,102700.0
2005-02-14 15:40:00,42.63,42.67,42.61,42.66,170400.0,25.9612,25.9855,25.949,25.9794,170400.0
2005-02-14 15:50:00,42.65,42.67,42.6,42.61,152800.0,25.9734,25.9855,25.9429,25.949,152800.0
2005-02-15 09:30:00,42.4,42.59,42.38,42.58,346300.0,25.8211,25.9368,25.8089,25.9307,346300.0
2005-02-15 09:40:00,42.59,42.66,42.58,42.63,198700.0,25.9368,25.9794,25.9307,25.9612,198700.0
2005-02-15 09:50:00,42.63,42.63,42.55,42.6,96100.0,25.9612,25.9612,25.9125,25.9429,96100.0
2005-02-15 10:00:00,42.59,42.6,42.51,42.56,185300.0,25.9368,25.9429,25.8881,25.9185,185300.0
2005-02-15 10:10:00,42.55,42.56,42.5,42.51,107000.0,25.9125,25.9185,25.882,25.8881,107000.0
2005-02-15 10:20:00,42.51,42.57,42.5,42.54,65000.0,25.8881,25.9246,25.882,25.9064,65000.0
2005-02-15 10:30:00,42.54,42.61,42.53,42.59,176300.0,25.9064,25.949,25.9003,25.9368,176300.0
2005-02-15 10:40:00,42.58,42.59,42.55,42.57,108200.0,25.9307,25.9368,25.9125,25.9246,108200.0
2005-02-15 10:50:00,42.57,42.63,42.57,42.6,154300.0,25.9246,25.9612,25.9246,25.9429,154300.0
2005-02-15 11:00:00,42.61,42.62,42.58,42.59,97600.0,25.949,25.9551,25.9307,25.9368,97600.0
2005-02-15 11:10:00,42.58,42.63,42.57,42.62,200900.0,25.9307,25.9612,25.9246,25.9551,200900.0
2005-02-15 11:20:00,42.62,42.7,42.62,42.69,148300.0,25.9551,26.0038,25.9551,25.9977,148300.0
2005-02-15 11:30:00,42.69,42.71,42.66,42.69,80900.0,25.9977,26.0099,25.9794,25.9977,80900.0
2005-02-15 11:40:00,42.68,42.7,42.67,42.68,114200.0,25.9916,26.0038,25.9855,25.9916,114200.0
2005-02-15 11:50:00,42.68,42.71,42.66,42.66,78200.0,25.9916,26.0099,25.9794,25.9794,78200.0
2005-02-15 12:00:00,42.67,42.72,42.66,42.69,119500.0,25.9855,26.016,25.9794,25.9977,119500.0
2005-02-15 12:10:00,42.69,42.72,42.68,42.71,44300.0,25.9977,26.016,25.9916,26.0099,44300.0
2005-02-15 12:20:00,42.72,42.78,42.71,42.78,110200.0,26.016,26.0525,26.0099,26.0525,110200.0
2005-02-15 12:30:00,42.78,42.84,42.78,42.83,77900.0,26.0525,26.0891,26.0525,26.083,77900.0
2005-02-15 12:40:00,42.84,42.85,42.77,42.8,90600.0,26.0891,26.0951,26.0464,26.0647,90600.0
2005-02-15 12:50:00,42.81,42.85,42.77,42.77,131600.0,26.0708,26.0951,26.0464,26.0464,131600.0
2005-02-15 13:00:00,42.8,42.8,42.71,42.76,137100.0,26.0647,26.0647,26.0099,26.0403,137100.0
2005-02-15 13:10:00,42.76,42.78,42.73,42.74,64400.0,26.0403,26.0525,26.0221,26.0282,64400.0
2005-02-15 13:20:00,42.74,42.79,42.62,42.64,120100.0,26.0282,26.0586,25.9551,25.9673,120100.0
2005-02-15 13:30:00,42.66,42.72,42.63,42.7,180200.0,25.9794,26.016,25.9612,26.0038,180200.0
2005-02-15 13:40:00,42.71,42.74,42.7,42.73,88700.0,26.0099,26.0282,26.0038,26.0221,88700.0
2005-02-15 13:50:00,42.73,42.75,42.71,42.71,78500.0,26.0221,26.0342,26.0099,26.0099,78500.0
2005-02-15 14:00:00,42.72,42.76,42.59,42.73,65800.0,26.016,26.0403,25.9368,26.0221,65800.0
2005-02-15 14:10:00,42.74,42.79,42.7,42.74,86100.0,26.0282,26.0586,26.0038,26.0282,86100.0
2005-02-15 14:20:00,42.75,42.83,42.73,42.79,159900.0,26.0342,26.083,26.0221,26.0586,159900.0
2005-02-15 14:30:00,42.8,42.81,42.77,42.77,68800.0,26.0647,26.0708,26.0464,26.0464,68800.0
2005-02-15 14:40:00,42.77,42.79,42.74,42.75,98600.0,26.0464,26.0586,26.0282,26.0342,98600.0
2005-02-15 14:50:00,42.74,42.75,42.68,42.71,100700.0,26.0282,26.0342,25.9916,26.0099,100700.0
2005-02-15 15:00:00,42.71,42.75,42.7,42.75,92300.0,26.0099,26.0342,26.0038,26.0342,92300.0
2005-02-15 15:10:00,42.74,42.76,42.68,42.69,401000.0,26.0282,26.0403,25.9916,25.9977,401000.0
2005-02-15 15:20:00,42.68,42.7,42.65,42.69,100700.0,25.9916,26.0038,25.9734,25.9977,100700.0
2005-02-15 15:30:00,42.68,42.73,42.67,42.68,201400.0,25.9916,26.0221,25.9855,25.9916,201400.0
2005-02-15 15:40:00,42.68,42.73,42.67,42.72,191900.0,25.9916,26.0221,25.9855,26.016,191900.0
2005-02-15 15:50:00,42.73,42.74,42.68,42.73,216500.0,26.0221,26.0282,25.9916,26.0221,216500.0
2005-02-16 09:30:00,42.73,42.73,42.52,42.63,324000.0,26.0221,26.0221,25.8942,25.9612,324000.0
2005-02-16 09:40:00,42.63,42.63,42.55,42.55,180000.0,25.9612,25.9612,25.9125,25.9125,180000.0
2005-02-16 09:50:00,42.56,42.65,42.55,42.58,133300.0,25.9185,25.9734,25.9125,25.9307,133300.0
2005-02-16 10:00:00,42.58,42.62,42.51,42.51,197300.0,25.9307,25.9551,25.8881,25.8881,197300.0
2005-02-16 10:10:00,42.51,42.61,42.47,42.56,158400.0,25.8881,25.949,25.8637,25.9185,158400.0
2005-02-16 10:20:00,42.55,42.56,42.41,42.45,172600.0,25.9125,25.9185,25.8272,25.8516,172600.0
2005-02-16 10:30:00,42.44,42.48,42.41,42.45,91500.0,25.8455,25.8698,25.8272,25.8516,91500.0
2005-02-16 10:40:00,42.46,42.46,42.4,42.43,104800.0,25.8576,25.8576,25.8211,25.8394,104800.0
2005-02-16 10:50:00,42.44,42.47,42.41,42.41,77200.0,25.8455,25.8637,25.8272,25.8272,77200.0
2005-02-16 11:00:00,42.4,42.41,42.35,42.4,216600.0,25.8211,25.8272,25.7907,25.8211,216600.0
2005-02-16 11:10:00,42.4,42.47,42.39,42.44,109500.0,25.8211,25.8637,25.815,25.8455,109500.0
2005-02-16 11:20:00,42.45,42.45,42.41,42.43,152200.0,25.8516,25.8516,25.8272,25.8394,152200.0
2005-02-16 11:30:00,42.43,42.45,42.4,42.4,116000.0,25.8394,25.8516,25.8211,25.8211,116000.0
2005-02-16 11:40:00,42.41,42.44,42.39,42.42,117900.0,25.8272,25.8455,25.815,25.8333,117900.0
2005-02-16 11:50:00,42.44,42.44,42.38,42.39,70700.0,25.8455,25.8455,25.8089,25.815,70700.0
2005-02-16 12:00:00,42.39,42.4,42.32,42.35,97500.0,25.815,25.8211,25.7724,25.7907,97500.0
2005-02-16 12:10:00,42.36,42.41,42.36,42.4,58800.0,25.7967,25.8272,25.7967,25.8211,58800.0
2005-02-16 12:20:00,42.4,42.4,42.35,42.36,44200.0,25.8211,25.8211,25.7907,25.7967,44200.0
2005-02-16 12:30:00,42.36,42.37,42.32,42.33,80800.0,25.7967,25.8028,25.7724,25.7785,80800.0
2005-02-16 12:40:00,42.33,42.33,42.31,42.32,96100.0,25.7785,25.7785,25.7663,25.7724,96100.0
2005-02-16 12:50:00,42.32,42.34,42.26,42.26,94500.0,25.7724,25.7846,25.7358,25.7358,94500.0
2005-02-16 13:00:00,42.27,42.31,42.24,42.28,100300.0,25.7419,25.7663,25.7237,25.748,100300.0
2005-02-16 13:10:00,42.28,42.3,42.25,42.29,83200.0,25.748,25.7602,25.7298,25.7541,83200.0
2005-02-16 13:20:00,42.28,42.29,42.22,42.24,82300.0,25.748,25.7541,25.7115,25.7237,82300.0
2005-02-16 13:30:00,42.22,42.25,42.16,42.21,129300.0,25.7115,25.7298,25.6749,25.7054,129300.0
2005-02-16 13:40:00,42.22,42.25,42.2,42.25,64400.0,25.7115,25.7298,25.6993,25.7298,64400.0
2005-02-16 13:50:00,42.24,42.33,42.24,42.31,97100.0,25.7237,25.7785,25.7237,25.7663,97100.0
2005-02-16 14:00:00,42.31,42.38,42.31,42.35,88900.0,25.7663,25.8089,25.7663,25.7907,88900.0
2005-02-16 14:10:00,42.35,42.38,42.25,42.3,95800.0,25.7907,25.8089,25.7298,25.7602,95800.0
2005-02-16 14:20:00,42.3,42.36,42.3,42.35,140600.0,25.7602,25.7967,25.7602,25.7907,140600.0
2005-02-16 14:30:00,42.35,42.36,42.26,42.26,86000.0,25.7907,25.7967,25.7358,25.7358,86000.0
2005-02-16 14:40:00,42.27,42.37,42.24,42.3,166400.0,25.7419,25.8028,25.7237,25.7602,166400.0
2005-02-16 14:50:00,42.31,42.39,42.3,42.37,169200.0,25.7663,25.815,25.7602,25.8028,169200.0
2005-02-16 15:00:00,42.37,42.39,42.33,42.36,138600.0,25.8028,25.815,25.7785,25.7967,138600.0
2005-02-16 15:10:00,42.36,42.38,42.32,42.36,101900.0,25.7967,25.8089,25.7724,25.7967,101900.0
2005-02-16 15:20:00,42.35,42.44,42.35,42.42,233900.0,25.7907,25.8455,25.7907,25.8333,233900.0
2005-02-16 15:30:00,42.42,42.43,42.39,42.41,197000.0,25.8333,25.8394,25.815,25.8272,197000.0
2005-02-16 15:40:00,42.41,42.46,42.4,42.42,222600.0,25.8272,25.8576,25.8211,25.8333,222600.0
2005-02-16 15:50:00,42.42,42.43,42.34,42.37,373100.0,25.8333,25.8394,25.7846,25.8028,373100.0
2005-02-17 09:30:00,42.26,42.4,42.25,42.36,288700.0,25.7358,25.8211,25.7298,25.7967,288700.0
2005-02-17 09:40:00,42.38,42.45,42.36,42.38,171800.0,25.8089,25.8516,25.7967,25.8089,171800.0
2005-02-17 09:50:00,42.39,42.42,42.32,42.32,145800.0,25.815,25.8333,25.7724,25.7724,145800.0
2005-02-17 10:00:00,42.32,42.37,42.3,42.36,209800.0,25.7724,25.8028,25.7602,25.7967,209800.0
2005-02-17 10:10:00,42.36,42.36,42.17,42.21,273200.0,25.7967,25.7967,25.681,25.7054,273200.0
2005-02-17 10:20:00,42.22,42.24,42.18,42.18,286900.0,25.7115,25.7237,25.6871,25.6871,286900.0
2005-02-17 10:30:00,42.17,42.21,42.14,42.19,214500.0,25.681,25.7054,25.6628,25.6932,214500.0
2005-02-17 10:40:00,42.18,42.25,42.16,42.24,146900.0,25.6871,25.7298,25.6749,25.7237,146900.0
2005-02-17 10:50:00,42.24,42.25,42.16,42.17,119100.0,25.7237,25.7298,25.6749,25.681,119100.0
2005-02-17 11:00:00,42.17,42.21,42.14,42.19,117500.0,25.681,25.7054,25.6628,25.6932,117500.0
2005-02-17 11:10:00,42.18,42.19,42.1,42.11,94600.0,25.6871,25.6932,25.6384,25.6445,94600.0
2005-02-17 11:20:00,42.1,42.11,42.07,42.09,147300.0,25.6384,25.6445,25.6201,25.6323,147300.0
2005-02-17 11:30:00,42.08,42.11,42.08,42.1,143700.0,25.6262,25.6445,25.6262,25.6384,143700.0
2005-02-17 11:40:00,42.1,42.1,41.96,41.96,194200.0,25.6384,25.6384,25.5531,25.5531,194200.0
2005-02-17 11:50:00,41.96,42.07,41.94,42.07,297000.0,25.5531,25.6201,25.541,25.6201,297000.0
2005-02-17 12:00:00,42.07,42.15,42.04,42.15,181700.0,25.6201,25.6689,25.6019,25.6689,181700.0
2005-02-17 12:10:00,42.15,42.18,42.07,42.11,100700.0,25.6689,25.6871,25.6201,25.6445,100700.0
2005-02-17 12:20:00,42.11,42.14,42.1,42.12,58200.0,25.6445,25.6628,25.6384,25.6506,58200.0
2005-02-17 12:30:00,42.13,42.14,42.1,42.13,61200.0,25.6567,25.6628,25.6384,25.6567,61200.0
2005-02-17 12:40:00,42.13,42.14,42.09,42.1,78200.0,25.6567,25.6628,25.6323,25.6384,78200.0
2005-02-17 12:50:00,42.11,42.13,42.1,42.12,98600.0,25.6445,25.6567,25.6384,25.6506,98600.0
2005-02-17 13:00:00,42.12,42.16,42.11,42.13,73700.0,25.6506,25.6749,25.6445,25.6567,73700.0
2005-02-17 13:10:00,42.12,42.14,42.11,42.11,77600.0,25.6506,25.6628,25.6445,25.6445,77600.0
2005-02-17 13:20:00,42.11,42.21,42.07,42.09,190600.0,25.6445,25.7054,25.6201,25.6323,190600.0
2005-02-17 13:30:00,42.1,42.12,42.06,42.07,81500.0,25.6384,25.6506,25.614,25.6201,81500.0
2005-02-17 13:40:00,42.06,42.12,42.06,42.08,80200.0,25.614,25.6506,25.614,25.6262,80200.0
2005-02-17 13:50:00,42.08,42.09,42.05,42.05,60300.0,25.6262,25.6323,25.608,25.608,60300.0
2005-02-17 14:00:00,42.05,42.06,41.98,41.99,140700.0,25.608,25.614,25.5653,25.5714,140700.0
2005-02-17 14:10:00,41.98,42.06,41.98,42.04,67600.0,25.5653,25.614,25.5653,25.6019,67600.0
2005-02-17 14:20:00,42.04,42.07,42.04,42.07,68700.0,25.6019,25.6201,25.6019,25.6201,68700.0
2005-02-17 14:30:00,42.07,42.08,42.0,42.01,79200.0,25.6201,25.6262,25.5775,25.5836,79200.0
2005-02-17 14:40:00,42.02,42.02,41.89,41.92,263800.0,25.5897,25.5897,25.5105,25.5288,263800.0
2005-02-17 14:50:00,41.92,41.93,41.86,41.88,239700.0,25.5288,25.5349,25.4922,25.5044,239700.0
2005-02-17 15:00:00,41.88,41.96,41.51,41.89,149700.0,25.5044,25.5531,25.2791,25.5105,149700.0
2005-02-17 15:10:00,41.88,41.98,41.87,41.91,168500.0,25.5044,25.5653,25.4983,25.5227,168500.0
2005-02-17 15:20:00,41.91,41.97,41.87,41.97,170700.0,25.5227,25.5592,25.4983,25.5592,170700.0
2005-02-17 15:30:00,41.95,42.04,41.94,42.02,173300.0,25.5471,25.6019,25.541,25.5897,173300.0
2005-02-17 15:40:00,42.04,42.06,41.99,42.0,224600.0,25.6019,25.614,25.5714,25.5775,224600.0
2005-02-17 15:50:00,41.99,42.01,41.81,41.82,577400.0,25.5714,25.5836,25.4618,25.4679,577400.0
2005-02-18 09:30:00,41.82,41.83,41.74,41.8,626200.0,25.4679,25.474,25.4192,25.4557,626200.0
2005-02-18 09:40:00,41.8,41.96,41.75,41.88,262900.0,25.4557,25.5531,25.4253,25.5044,262900.0
2005-02-18 09:50:00,41.88,42.15,41.88,42.13,330600.0,25.5044,25.6689,25.5044,25.6567,330600.0
2005-02-18 10:00:00,42.17,42.18,42.09,42.15,219600.0,25.681,25.6871,25.6323,25.6689,219600.0
2005-02-18 10:10:00,42.14,42.2,42.11,42.12,144700.0,25.6628,25.6993,25.6445,25.6506,144700.0
2005-02-18 10:20:00,42.11,42.12,42.05,42.1,287700.0,25.6445,25.6506,25.608,25.6384,287700.0
2005-02-18 10:30:00,42.1,42.19,42.1,42.16,135700.0,25.6384,25.6932,25.6384,25.6749,135700.0
2005-02-18 10:40:00,42.16,42.19,42.1,42.11,161400.0,25.6749,25.6932,25.6384,25.6445,161400.0
2005-02-18 10:50:00,42.1,42.19,42.1,42.15,192400.0,25.6384,25.6932,25.6384,25.6689,192400.0
2005-02-18 11:00:00,42.16,42.19,42.15,42.18,91400.0,25.6749,25.6932,25.6689,25.6871,91400.0
2005-02-18 11:10:00,42.19,42.2,42.15,42.16,112000.0,25.6932,25.6993,25.6689,25.6749,112000.0
2005-02-18 11:20:00,42.15,42.18,42.11,42.17,104000.0,25.6689,25.6871,25.6445,25.681,104000.0
2005-02-18 11:30:00,42.18,42.23,42.16,42.2,72500.0,25.6871,25.7176,25.6749,25.6993,72500.0
2005-02-18 11:40:00,42.2,42.2,42.08,42.13,161800.0,25.6993,25.6993,25.6262,25.6567,161800.0
2005-02-18 11:50:00,42.12,42.17,42.09,42.12,107700.0,25.6506,25.681,25.6323,25.6506,107700.0
2005-02-18 12:00:00,42.13,42.17,42.11,42.12,86500.0,25.6567,25.681,25.6445,25.6506,86500.0
2005-02-18 12:10:00,42.12,42.15,42.11,42.14,76300.0,25.6506,25.6689,25.6445,25.6628,76300.0
2005-02-18 12:20:00,42.12,42.14,42.1,42.12,59000.0,25.6506,25.6628,25.6384,25.6506,59000.0
2005-02-18 12:30:00,42.13,42.15,42.11,42.11,42900.0,25.6567,25.6689,25.6445,25.6445,42900.0
2005-02-18 12:40:00,42.11,42.13,42.1,42.12,48500.0,25.6445,25.6567,25.6384,25.6506,48500.0
2005-02-18 12:50:00,42.12,42.15,42.12,42.12,42500.0,25.6506,25.6689,25.6506,25.6506,42500.0
2005-02-18 13:00:00,42.12,42.15,42.09,42.11,46400.0,25.6506,25.6689,25.6323,25.6445,46400.0
2005-02-18 13:10:00,42.12,42.13,42.07,42.1,56400.0,25.6506,25.6567,25.6201,25.6384,56400.0
2005-02-18 13:20:00,42.11,42.12,42.07,42.1,50300.0,25.6445,25.6506,25.6201,25.6384,50300.0
2005-02-18 13:30:00,42.1,42.12,42.06,42.07,83500.0,25.6384,25.6506,25.614,25.6201,83500.0
2005-02-18 13:40:00,42.07,42.1,42.06,42.08,42900.0,25.6201,25.6384,25.614,25.6262,42900.0
2005-02-18 13:50:00,42.09,42.11,42.06,42.08,123500.0,25.6323,25.6445,25.614,25.6262,123500.0
2005-02-18 14:00:00,42.09,42.1,42.07,42.1,39500.0,25.6323,25.6384,25.6201,25.6384,39500.0
2005-02-18 14:10:00,42.09,42.12,42.09,42.1,94200.0,25.6323,25.6506,25.6323,25.6384,94200.0
2005-02-18 14:20:00,42.11,42.11,42.09,42.1,81500.0,25.6445,25.6445,25.6323,25.6384,81500.0
2005-02-18 14:30:00,42.1,42.1,42.01,42.06,113200.0,25.6384,25.6384,25.5836,25.614,113200.0
2005-02-18 14:40:00,42.07,42.09,42.06,42.08,68900.0,25.6201,25.6323,25.614,25.6262,68900.0
2005-02-18 14:50:00,42.08,42.1,42.02,42.04,121100.0,25.6262,25.6384,25.5897,25.6019,121100.0
2005-02-18 15:00:00,42.05,42.1,42.04,42.05,127500.0,25.608,25.6384,25.6019,25.608,127500.0
2005-02-18 15:10:00,42.05,42.07,42.03,42.06,137500.0,25.608,25.6201,25.5958,25.614,137500.0
2005-02-18 15:20:00,42.06,42.08,42.03,42.06,185800.0,25.614,25.6262,25.5958,25.614,185800.0
2005-02-18 15:30:00,42.07,42.08,42.03,42.03,109500.0,25.6201,25.6262,25.5958,25.5958,109500.0
2005-02-18 15:40:00,42.03,42.1,42.0,42.09,207100.0,25.5958,25.6384,25.5775,25.6323,207100.0
2005-02-18 15:50:00,42.1,42.12,42.03,42.09,308200.0,25.6384,25.6506,25.5958,25.6323,308200.0
2005-02-22 09:30:00,41.35,41.45,40.97,41.19,951300.0,25.1817,25.2426,24.9503,25.0842,951300.0
2005-02-22 09:40:00,41.18,41.22,41.06,41.15,486400.0,25.0781,25.1025,25.0051,25.0599,486400.0
2005-02-22 09:50:00,41.13,41.15,40.86,40.98,745400.0,25.0477,25.0599,24.8833,24.9563,745400.0
2005-02-22 10:00:00,40.97,41.02,40.8,40.8,534300.0,24.9503,24.9807,24.8467,24.8467,534300.0
2005-02-22 10:10:00,40.82,40.83,40.6,40.75,618000.0,24.8589,24.865,24.7249,24.8163,618000.0
2005-02-22 10:20:00,40.76,40.76,40.6,40.67,500100.0,24.8224,24.8224,24.7249,24.7676,500100.0
2005-02-22 10:30:00,40.66,40.75,40.51,40.71,448200.0,24.7615,24.8163,24.6701,24.7919,448200.0
2005-02-22 10:40:00,40.73,40.8,40.64,40.79,312700.0,24.8041,24.8467,24.7493,24.8406,312700.0
2005-02-22 10:50:00,40.79,40.83,40.7,40.72,360100.0,24.8406,24.865,24.7858,24.798,360100.0
2005-02-22 11:00:00,40.73,40.9,40.72,40.86,289200.0,24.8041,24.9076,24.798,24.8833,289200.0
2005-02-22 11:10:00,40.87,40.93,40.79,40.85,295900.0,24.8894,24.9259,24.8406,24.8772,295900.0
2005-02-22 11:20:00,40.85,40.85,40.75,40.78,221000.0,24.8772,24.8772,24.8163,24.8345,221000.0
2005-02-22 11:30:00,40.77,40.81,40.77,40.79,193500.0,24.8285,24.8528,24.8285,24.8406,193500.0
2005-02-22 11:40:00,40.79,40.82,40.75,40.76,297200.0,24.8406,24.8589,24.8163,24.8224,297200.0
2005-02-22 11:50:00,40.76,40.76,40.68,40.72,216300.0,24.8224,24.8224,24.7736,24.798,216300.0
2005-02-22 12:00:00,40.73,40.75,40.69,40.71,139300.0,24.8041,24.8163,24.7797,24.7919,139300.0
2005-02-22 12:10:00,40.72,40.73,40.61,40.66,174500.0,24.798,24.8041,24.731,24.7615,174500.0
2005-02-22 12:20:00,40.61,40.68,40.55,40.62,246500.0,24.731,24.7736,24.6945,24.7371,246500.0
2005-02-22 12:30:00,40.62,40.71,40.59,40.6,216100.0,24.7371,24.7919,24.7188,24.7249,216100.0
2005-02-22 12:40:00,40.6,40.67,40.55,40.55,197200.0,24.7249,24.7676,24.6945,24.6945,197200.0
2005-02-22 12:50:00,40.55,40.59,40.53,40.54,196900.0,24.6945,24.7188,24.6823,24.6884,196900.0
2005-02-22 13:00:00,40.53,40.59,40.43,40.59,468500.0,24.6823,24.7188,24.6214,24.7188,468500.0
2005-02-22 13:10:00,40.58,40.59,40.49,40.5,211000.0,24.7127,24.7188,24.6579,24.664,211000.0
2005-02-22 13:20:00,40.51,40.57,40.48,40.56,155900.0,24.6701,24.7067,24.6518,24.7006,155900.0
2005-02-22 13:30:00,40.56,40.57,40.43,40.43,202700.0,24.7006,24.7067,24.6214,24.6214,202700.0
2005-02-22 13:40:00,40.43,40.49,40.43,40.45,243600.0,24.6214,24.6579,24.6214,24.6336,243600.0
2005-02-22 13:50:00,40.45,40.47,40.37,40.38,227400.0,24.6336,24.6458,24.5849,24.5909,227400.0
2005-02-22 14:00:00,40.38,40.39,40.1,40.22,560400.0,24.5909,24.597,24.4204,24.4935,560400.0
2005-02-22 14:10:00,40.22,40.29,40.17,40.2,256300.0,24.4935,24.5361,24.4631,24.4813,256300.0
2005-02-22 14:20:00,40.2,40.22,40.11,40.21,243100.0,24.4813,24.4935,24.4265,24.4874,243100.0
2005-02-22 14:30:00,40.23,40.36,40.21,40.35,320800.0,24.4996,24.5788,24.4874,24.5727,320800.0
2005-02-22 14:40:00,40.35,40.38,40.27,40.31,315400.0,24.5727,24.5909,24.524,24.5483,315400.0
2005-02-22 14:50:00,40.31,40.39,40.27,40.28,229100.0,24.5483,24.597,24.524,24.53,229100.0
2005-02-22 15:00:00,40.29,40.44,40.25,40.42,345000.0,24.5361,24.6275,24.5118,24.6153,345000.0
2005-02-22 15:10:00,40.43,40.43,40.25,40.26,360900.0,24.6214,24.6214,24.5118,24.5179,360900.0
2005-02-22 15:20:00,40.27,40.27,40.11,40.27,374000.0,24.524,24.524,24.4265,24.524,374000.0
2005-02-22 15:30:00,40.3,40.32,40.23,40.23,351700.0,24.5422,24.5544,24.4996,24.4996,351700.0
2005-02-22 15:40:00,40.24,40.31,40.21,40.21,624600.0,24.5057,24.5483,24.4874,24.4874,624600.0
2005-02-22 15:50:00,40.21,40.3,40.1,40.17,604200.0,24.4874,24.5422,24.4204,24.4631,604200.0
2005-02-23 09:30:00,40.48,40.49,40.3,40.48,817100.0,24.6518,24.6579,24.5422,24.6518,817100.0
2005-02-23 09:40:00,40.48,40.48,40.2,40.29,479700.0,24.6518,24.6518,24.4813,24.5361,479700.0
2005-02-23 09:50:00,40.29,40.6,40.28,40.4,456400.0,24.5361,24.7249,24.53,24.6031,456400.0
2005-02-23 10:00:00,40.4,40.41,40.0,40.0,404600.0,24.6031,24.6092,24.3595,24.3595,404600.0
2005-02-23 10:10:00,40.0,40.34,39.75,40.06,1066200.0,24.3595,24.5666,24.2073,24.3961,1066200.0
2005-02-23 10:20:00,40.04,40.06,39.92,40.01,445800.0,24.3839,24.3961,24.3108,24.3656,445800.0
2005-02-23 10:30:00,40.01,40.03,39.9,39.98,199300.0,24.3656,24.3778,24.2986,24.3474,199300.0
2005-02-23 10:40:00,39.97,40.0,39.93,39.98,186700.0,24.3413,24.3595,24.3169,24.3474,186700.0
2005-02-23 10:50:00,39.97,39.98,39.87,39.87,241100.0,24.3413,24.3474,24.2804,24.2804,241100.0
2005-02-23 11:00:00,39.89,40.0,39.86,39.95,250300.0,24.2925,24.3595,24.2743,24.3291,250300.0
2005-02-23 11:10:00,39.96,39.96,39.84,39.95,324400.0,24.3352,24.3352,24.2621,24.3291,324400.0
2005-02-23 11:20:00,39.95,39.97,39.94,39.95,232400.0,24.3291,24.3413,24.323,24.3291,232400.0
2005-02-23 11:30:00,39.95,40.02,39.94,40.0,244100.0,24.3291,24.3717,24.323,24.3595,244100.0
2005-02-23 11:40:00,40.0,40.0,39.96,39.96,132000.0,24.3595,24.3595,24.3352,24.3352,132000.0
2005-02-23 11:50:00,39.96,39.97,39.88,39.96,336200.0,24.3352,24.3413,24.2865,24.3352,336200.0
2005-02-23 12:00:00,39.96,39.97,39.9,39.97,190600.0,24.3352,24.3413,24.2986,24.3413,190600.0
2005-02-23 12:10:00,39.97,40.0,39.96,39.97,221000.0,24.3413,24.3595,24.3352,24.3413,221000.0
2005-02-23 12:20:00,39.98,39.98,39.93,39.97,96400.0,24.3474,24.3474,24.3169,24.3413,96400.0
2005-02-23 12:30:00,39.97,39.98,39.95,39.97,104800.0,24.3413,24.3474,24.3291,24.3413,104800.0
2005-02-23 12:40:00,39.96,39.99,39.96,39.98,125700.0,24.3352,24.3534,24.3352,24.3474,125700.0
2005-02-23 12:50:00,39.97,39.98,39.93,39.95,102600.0,24.3413,24.3474,24.3169,24.3291,102600.0
2005-02-23 13:00:00,39.94,39.97,39.93,39.93,114500.0,24.323,24.3413,24.3169,24.3169,114500.0
2005-02-23 13:10:00,39.93,39.96,39.8,39.91,279600.0,24.3169,24.3352,24.2377,24.3047,279600.0
2005-02-23 13:20:00,39.9,39.91,39.8,39.8,215000.0,24.2986,24.3047,24.2377,24.2377,215000.0
2005-02-23 13:30:00,39.8,39.94,39.8,39.93,213700.0,24.2377,24.323,24.2377,24.3169,213700.0
2005-02-23 13:40:00,39.93,39.98,39.87,39.9,226000.0,24.3169,24.3474,24.2804,24.2986,226000.0
2005-02-23 13:50:00,39.91,39.93,39.89,39.89,112100.0,24.3047,24.3169,24.2925,24.2925,112100.0
2005-02-23 14:00:00,39.9,39.91,39.86,39.87,139400.0,24.2986,24.3047,24.2743,24.2804,139400.0
2005-02-23 14:10:00,39.87,39.9,39.86,39.9,147500.0,24.2804,24.2986,24.2743,24.2986,147500.0
2005-02-23 14:20:00,39.89,39.92,39.85,39.92,223900.0,24.2925,24.3108,24.2682,24.3108,223900.0
2005-02-23 14:30:00,39.91,39.97,39.91,39.95,412700.0,24.3047,24.3413,24.3047,24.3291,412700.0
2005-02-23 14:40:00,39.95,39.99,39.94,39.94,406100.0,24.3291,24.3534,24.323,24.323,406100.0
2005-02-23 14:50:00,39.94,39.95,39.92,39.92,234300.0,24.323,24.3291,24.3108,24.3108,234300.0
2005-02-23 15:00:00,39.93,39.94,39.88,39.9,267700.0,24.3169,24.323,24.2865,24.2986,267700.0
2005-02-23 15:10:00,39.9,39.91,39.83,39.87,259300.0,24.2986,24.3047,24.256,24.2804,259300.0
2005-02-23 15:20:00,39.86,39.94,39.86,39.89,447600.0,24.2743,24.323,24.2743,24.2925,447600.0
2005-02-23 15:30:00,39.9,39.91,39.86,39.86,377100.0,24.2986,24.3047,24.2743,24.2743,377100.0
2005-02-23 15:40:00,39.85,39.86,39.76,39.77,537100.0,24.2682,24.2743,24.2134,24.2195,537100.0
2005-02-23 15:50:00,39.77,39.8,39.63,39.79,728700.0,24.2195,24.2377,24.1342,24.2316,728700.0
2005-02-24 09:30:00,39.66,39.74,39.4,39.4,710500.0,24.1525,24.2012,23.9941,23.9941,710500.0
2005-02-24 09:40:00,39.4,39.56,39.36,39.48,456400.0,23.9941,24.0916,23.9698,24.0429,456400.0
2005-02-24 09:50:00,39.49,39.51,39.34,39.47,288600.0,24.0489,24.0611,23.9576,24.0368,288600.0
2005-02-24 10:00:00,39.46,39.52,39.45,39.5,236600.0,24.0307,24.0672,24.0246,24.055,236600.0
2005-02-24 10:10:00,39.51,39.52,39.44,39.46,316600.0,24.0611,24.0672,24.0185,24.0307,316600.0
2005-02-24 10:20:00,39.46,39.5,39.42,39.43,221500.0,24.0307,24.055,24.0063,24.0124,221500.0
2005-02-24 10:30:00,39.42,39.56,39.42,39.48,322600.0,24.0063,24.0916,24.0063,24.0429,322600.0
2005-02-24 10:40:00,39.48,39.5,39.41,39.43,188600.0,24.0429,24.055,24.0002,24.0124,188600.0
2005-02-24 10:50:00,39.42,39.47,39.4,39.43,170000.0,24.0063,24.0368,23.9941,24.0124,170000.0
2005-02-24 11:00:00,39.44,39.47,39.42,39.47,130500.0,24.0185,24.0368,24.0063,24.0368,130500.0
2005-02-24 11:10:00,39.48,39.48,39.43,39.48,178300.0,24.0429,24.0429,24.0124,24.0429,178300.0
2005-02-24 11:20:00,39.47,39.54,39.47,39.48,231900.0,24.0368,24.0794,24.0368,24.0429,231900.0
2005-02-24 11:30:00,39.48,39.52,39.48,39.49,256600.0,24.0429,24.0672,24.0429,24.0489,256600.0
2005-02-24 11:40:00,39.49,39.51,39.45,39.47,187200.0,24.0489,24.0611,24.0246,24.0368,187200.0
2005-02-24 11:50:00,39.47,39.5,39.44,39.47,132100.0,24.0368,24.055,24.0185,24.0368,132100.0
2005-02-24 12:00:00,39.47,39.48,39.33,39.39,193300.0,24.0368,24.0429,23.9515,23.988,193300.0
2005-02-24 12:10:00,39.39,39.39,39.34,39.34,253100.0,23.988,23.988,23.9576,23.9576,253100.0
2005-02-24 12:20:00,39.34,39.34,39.27,39.31,242900.0,23.9576,23.9576,23.915,23.9393,242900.0
2005-02-24 12:30:00,39.3,39.31,39.19,39.22,296200.0,23.9332,23.9393,23.8663,23.8845,296200.0
2005-02-24 12:40:00,39.23,39.25,39.06,39.12,302800.0,23.8906,23.9028,23.7871,23.8236,302800.0
2005-02-24 12:50:00,39.12,39.16,39.1,39.11,259900.0,23.8236,23.848,23.8114,23.8175,259900.0
2005-02-24 13:00:00,39.11,39.11,38.11,38.93,585400.0,23.8175,23.8175,23.2085,23.7079,585400.0
2005-02-24 13:10:00,38.95,39.02,38.94,39.02,548800.0,23.7201,23.7627,23.714,23.7627,548800.0
2005-02-24 13:20:00,39.04,39.12,39.0,39.12,425000.0,23.7749,23.8236,23.7505,23.8236,425000.0
2005-02-24 13:30:00,39.12,39.27,39.12,39.27,345300.0,23.8236,23.915,23.8236,23.915,345300.0
2005-02-24 13:40:00,39.26,39.28,39.18,39.19,282800.0,23.9089,23.9211,23.8602,23.8663,282800.0
2005-02-24 13:50:00,39.18,39.24,39.18,39.19,207600.0,23.8602,23.8967,23.8602,23.8663,207600.0
2005-02-24 14:00:00,39.19,39.19,39.16,39.17,257700.0,23.8663,23.8663,23.848,23.8541,257700.0
2005-02-24 14:10:00,39.17,39.38,39.17,39.33,742000.0,23.8541,23.982,23.8541,23.9515,742000.0
2005-02-24 14:20:00,39.31,39.35,39.28,39.34,576200.0,23.9393,23.9637,23.9211,23.9576,576200.0
2005-02-24 14:30:00,39.31,39.35,39.3,39.35,361500.0,23.9393,23.9637,23.9332,23.9637,361500.0
2005-02-24 14:40:00,39.34,39.35,39.3,39.33,308800.0,23.9576,23.9637,23.9332,23.9515,308800.0
2005-02-24 14:50:00,39.33,39.38,39.3,39.35,286100.0,23.9515,23.982,23.9332,23.9637,286100.0
2005-02-24 15:00:00,39.36,39.41,39.32,39.41,410800.0,23.9698,24.0002,23.9454,24.0002,410800.0
2005-02-24 15:10:00,39.41,39.7,38.92,39.61,695800.0,24.0002,24.1768,23.7018,24.122,695800.0
2005-02-24 15:20:00,39.59,39.75,39.52,39.71,796800.0,24.1098,24.2073,24.0672,24.1829,796800.0
2005-02-24 15:30:00,39.71,39.75,39.67,39.74,538300.0,24.1829,24.2073,24.1586,24.2012,538300.0
2005-02-24 15:40:00,39.75,39.78,39.67,39.68,556200.0,24.2073,24.2256,24.1586,24.1647,556200.0
2005-02-24 15:50:00,39.65,39.68,39.49,39.59,769400.0,24.1464,24.1647,24.0489,24.1098,769400.0
2005-02-25 09:30:00,39.76,39.87,39.62,39.75,451800.0,24.2134,24.2804,24.1281,24.2073,451800.0
2005-02-25 09:40:00,39.75,39.85,39.75,39.83,415700.0,24.2073,24.2682,24.2073,24.256,415700.0
2005-02-25 09:50:00,39.84,39.84,39.75,39.8,423800.0,24.2621,24.2621,24.2073,24.2377,423800.0
2005-02-25 10:00:00,39.8,39.86,39.8,39.83,269300.0,24.2377,24.2743,24.2377,24.256,269300.0
2005-02-25 10:10:00,39.84,39.87,39.82,39.84,319900.0,24.2621,24.2804,24.2499,24.2621,319900.0
2005-02-25 10:20:00,39.83,39.85,39.8,39.83,234600.0,24.256,24.2682,24.2377,24.256,234600.0
2005-02-25 10:30:00,39.83,39.84,39.81,39.83,195100.0,24.256,24.2621,24.2438,24.256,195100.0
2005-02-25 10:40:00,39.84,40.0,39.82,39.96,219900.0,24.2621,24.3595,24.2499,24.3352,219900.0
2005-02-25 10:50:00,39.98,40.1,39.96,40.1,310000.0,24.3474,24.4204,24.3352,24.4204,310000.0
2005-02-25 11:00:00,40.09,40.17,40.06,40.13,331100.0,24.4143,24.4631,24.3961,24.4387,331100.0
2005-02-25 11:10:00,40.13,40.15,39.99,40.01,252700.0,24.4387,24.4509,24.3534,24.3656,252700.0
2005-02-25 11:20:00,40.01,40.1,40.0,40.08,181500.0,24.3656,24.4204,24.3595,24.4083,181500.0
2005-02-25 11:30:00,40.08,40.13,40.08,40.11,198800.0,24.4083,24.4387,24.4083,24.4265,198800.0
2005-02-25 11:40:00,40.12,40.17,40.1,40.17,219700.0,24.4326,24.4631,24.4204,24.4631,219700.0
2005-02-25 11:50:00,40.18,40.3,40.16,40.26,282800.0,24.4691,24.5422,24.457,24.5179,282800.0
2005-02-25 12:00:00,40.25,40.28,40.23,40.25,221500.0,24.5118,24.53,24.4996,24.5118,221500.0
2005-02-25 12:10:00,40.26,40.29,40.24,40.27,145100.0,24.5179,24.5361,24.5057,24.524,145100.0
2005-02-25 12:20:00,40.28,40.28,40.21,40.28,155700.0,24.53,24.53,24.4874,24.53,155700.0
2005-02-25 12:30:00,40.28,40.44,40.28,40.43,224800.0,24.53,24.6275,24.53,24.6214,224800.0
2005-02-25 12:40:00,40.43,40.49,40.41,40.48,231700.0,24.6214,24.6579,24.6092,24.6518,231700.0
2005-02-25 12:50:00,40.48,40.52,40.47,40.52,150500.0,24.6518,24.6762,24.6458,24.6762,150500.0
2005-02-25 13:00:00,40.51,40.56,40.51,40.55,175300.0,24.6701,24.7006,24.6701,24.6945,175300.0
2005-02-25 13:10:00,40.55,40.57,40.51,40.52,226000.0,24.6945,24.7067,24.6701,24.6762,226000.0
2005-02-25 13:20:00,40.52,40.53,40.46,40.47,137100.0,24.6762,24.6823,24.6397,24.6458,137100.0
2005-02-25 13:30:00,40.46,40.51,40.45,40.49,133600.0,24.6397,24.6701,24.6336,24.6579,133600.0
2005-02-25 13:40:00,40.51,40.55,40.47,40.48,100700.0,24.6701,24.6945,24.6458,24.6518,100700.0
2005-02-25 13:50:00,40.48,40.52,40.43,40.43,89800.0,24.6518,24.6762,24.6214,24.6214,89800.0
2005-02-25 14:00:00,40.43,40.49,40.43,40.48,103100.0,24.6214,24.6579,24.6214,24.6518,103100.0
2005-02-25 14:10:00,40.47,40.55,40.46,40.54,170400.0,24.6458,24.6945,24.6397,24.6884,170400.0
2005-02-25 14:20:00,40.54,40.61,40.48,40.48,287200.0,24.6884,24.731,24.6518,24.6518,287200.0
2005-02-25 14:30:00,40.48,40.54,40.46,40.49,142400.0,24.6518,24.6884,24.6397,24.6579,142400.0
2005-02-25 14:40:00,40.49,40.49,40.41,40.42,162000.0,24.6579,24.6579,24.6092,24.6153,162000.0
2005-02-25 14:50:00,40.42,40.42,40.32,40.33,201300.0,24.6153,24.6153,24.5544,24.5605,201300.0
2005-02-25 15:00:00,40.32,40.36,40.31,40.35,218900.0,24.5544,24.5788,24.5483,24.5727,218900.0
2005-02-25 15:10:00,40.35,40.43,40.33,40.4,234300.0,24.5727,24.6214,24.5605,24.6031,234300.0
2005-02-25 15:20:00,40.4,40.43,40.36,40.43,315500.0,24.6031,24.6214,24.5788,24.6214,315500.0
2005-02-25 15:30:00,40.42,40.53,40.4,40.5,370200.0,24.6153,24.6823,24.6031,24.664,370200.0
2005-02-25 15:40:00,40.5,40.59,40.49,40.59,415700.0,24.664,24.7188,24.6579,24.7188,415700.0
2005-02-25 15:50:00,40.59,40.59,40.55,40.58,509000.0,24.7188,24.7188,24.6945,24.7127,509000.0
2005-02-28 09:30:00,40.25,40.58,40.25,40.53,382700.0,24.5118,24.7127,24.5118,24.6823,382700.0
2005-02-28 09:40:00,40.53,40.65,40.48,40.51,273600.0,24.6823,24.7554,24.6518,24.6701,273600.0
2005-02-28 09:50:00,40.51,40.52,40.39,40.46,381000.0,24.6701,24.6762,24.597,24.6397,381000.0
2005-02-28 10:00:00,40.42,40.5,40.39,40.4,232300.0,24.6153,24.664,24.597,24.6031,232300.0
2005-02-28 10:10:00,40.41,40.51,40.38,40.42,131400.0,24.6092,24.6701,24.5909,24.6153,131400.0
2005-02-28 10:20:00,40.42,40.45,40.4,40.44,135900.0,24.6153,24.6336,24.6031,24.6275,135900.0
2005-02-28 10:30:00,40.43,40.44,40.33,40.37,230100.0,24.6214,24.6275,24.5605,24.5849,230100.0
2005-02-28 10:40:00,40.36,40.4,40.3,40.36,152400.0,24.5788,24.6031,24.5422,24.5788,152400.0
2005-02-28 10:50:00,40.35,40.44,40.35,40.36,95600.0,24.5727,24.6275,24.5727,24.5788,95600.0
2005-02-28 11:00:00,40.37,40.41,40.34,40.35,85900.0,24.5849,24.6092,24.5666,24.5727,85900.0
2005-02-28 11:10:00,40.35,40.35,40.27,40.28,140600.0,24.5727,24.5727,24.524,24.53,140600.0
2005-02-28 11:20:00,40.28,40.28,40.2,40.24,190000.0,24.53,24.53,24.4813,24.5057,190000.0
2005-02-28 11:30:00,40.24,40.25,40.19,40.22,139400.0,24.5057,24.5118,24.4752,24.4935,139400.0
2005-02-28 11:40:00,40.22,40.23,40.2,40.2,137500.0,24.4935,24.4996,24.4813,24.4813,137500.0
2005-02-28 11:50:00,40.2,40.24,40.18,40.2,122700.0,24.4813,24.5057,24.4691,24.4813,122700.0
2005-02-28 12:00:00,40.2,40.26,40.18,40.26,291000.0,24.4813,24.5179,24.4691,24.5179,291000.0
2005-02-28 12:10:00,40.27,40.31,40.24,40.25,144300.0,24.524,24.5483,24.5057,24.5118,144300.0
2005-02-28 12:20:00,40.24,40.3,40.24,40.25,137400.0,24.5057,24.5422,24.5057,24.5118,137400.0
2005-02-28 12:30:00,40.25,40.27,40.24,40.24,167200.0,24.5118,24.524,24.5057,24.5057,167200.0
2005-02-28 12:40:00,40.25,40.27,40.24,40.25,120300.0,24.5118,24.524,24.5057,24.5118,120300.0
2005-02-28 12:50:00,40.26,40.28,40.26,40.26,210700.0,24.5179,24.53,24.5179,24.5179,210700.0
2005-02-28 13:00:00,40.26,40.28,40.24,40.27,316800.0,24.5179,24.53,24.5057,24.524,316800.0
2005-02-28 13:10:00,40.26,40.27,40.23,40.25,138200.0,24.5179,24.524,24.4996,24.5118,138200.0
2005-02-28 13:20:00,40.26,40.27,40.23,40.26,110900.0,24.5179,24.524,24.4996,24.5179,110900.0
2005-02-28 13:30:00,40.26,40.26,40.13,40.15,125400.0,24.5179,24.5179,24.4387,24.4509,125400.0
2005-02-28 13:40:00,40.14,40.2,40.13,40.19,96300.0,24.4448,24.4813,24.4387,24.4752,96300.0
2005-02-28 13:50:00,40.19,40.24,40.13,40.14,119500.0,24.4752,24.5057,24.4387,24.4448,119500.0
2005-02-28 14:00:00,40.14,40.14,40.08,40.11,207000.0,24.4448,24.4448,24.4083,24.4265,207000.0
2005-02-28 14:10:00,40.08,40.16,40.08,40.16,107000.0,24.4083,24.457,24.4083,24.457,107000.0
2005-02-28 14:20:00,40.16,40.22,40.15,40.2,145200.0,24.457,24.4935,24.4509,24.4813,145200.0
2005-02-28 14:30:00,40.19,40.23,40.17,40.17,121900.0,24.4752,24.4996,24.4631,24.4631,121900.0
2005-02-28 14:40:00,40.17,40.24,40.15,40.23,104000.0,24.4631,24.5057,24.4509,24.4996,104000.0
2005-02-28 14:50:00,40.22,40.22,40.16,40.21,130100.0,24.4935,24.4935,24.457,24.4874,130100.0
2005-02-28 15:00:00,40.21,40.27,40.2,40.23,194000.0,24.4874,24.524,24.4813,24.4996,194000.0
2005-02-28 15:10:00,40.24,40.31,40.23,40.31,151500.0,24.5057,24.5483,24.4996,24.5483,151500.0
2005-02-28 15:20:00,40.31,40.31,40.19,40.2,176600.0,24.5483,24.5483,24.4752,24.4813,176600.0
2005-02-28 15:30:00,40.21,40.32,40.2,40.23,263800.0,24.4874,24.5544,24.4813,24.4996,263800.0
2005-02-28 15:40:00,40.24,40.24,40.18,40.18,307800.0,24.5057,24.5057,24.4691,24.4691,307800.0
2005-02-28 15:50:00,40.18,40.19,40.03,40.03,416700.0,24.4691,24.4752,24.3778,24.3778,416700.0
2005-03-01 09:30:00,40.05,40.12,39.95,40.07,466800.0,24.39,24.4326,24.3291,24.4022,466800.0
2005-03-01 09:40:00,40.07,40.18,40.06,40.07,310600.0,24.4022,24.4691,24.3961,24.4022,310600.0
2005-03-01 09:50:00,40.07,40.08,39.89,39.9,284500.0,24.4022,24.4083,24.2925,24.2986,284500.0
2005-03-01 10:00:00,39.9,40.02,39.89,39.97,320400.0,24.2986,24.3717,24.2925,24.3413,320400.0
2005-03-01 10:10:00,39.98,39.98,39.9,39.92,191900.0,24.3474,24.3474,24.2986,24.3108,191900.0
2005-03-01 10:20:00,39.93,40.0,39.92,39.99,253100.0,24.3169,24.3595,24.3108,24.3534,253100.0
2005-03-01 10:30:00,40.0,40.01,39.97,40.0,198100.0,24.3595,24.3656,24.3413,24.3595,198100.0
2005-03-01 10:40:00,40.0,40.06,39.98,40.03,239100.0,24.3595,24.3961,24.3474,24.3778,239100.0
2005-03-01 10:50:00,40.04,40.09,40.02,40.02,277700.0,24.3839,24.4143,24.3717,24.3717,277700.0
2005-03-01 11:00:00,40.03,40.04,40.0,40.02,151300.0,24.3778,24.3839,24.3595,24.3717,151300.0
2005-03-01 11:10:00,40.0,40.02,39.97,40.0,266000.0,24.3595,24.3717,24.3413,24.3595,266000.0
2005-03-01 11:20:00,40.0,40.03,39.99,40.02,161000.0,24.3595,24.3778,24.3534,24.3717,161000.0
2005-03-01 11:30:00,40.01,40.02,40.0,40.02,109400.0,24.3656,24.3717,24.3595,24.3717,109400.0
2005-03-01 11:40:00,40.01,40.02,40.0,40.02,146800.0,24.3656,24.3717,24.3595,24.3717,146800.0
2005-03-01 11:50:00,40.02,40.02,39.99,39.99,218600.0,24.3717,24.3717,24.3534,24.3534,218600.0
2005-03-01 12:00:00,39.99,40.02,39.96,40.01,156500.0,24.3534,24.3717,24.3352,24.3656,156500.0
2005-03-01 12:10:00,40.0,40.02,39.96,39.97,209700.0,24.3595,24.3717,24.3352,24.3413,209700.0
2005-03-01 12:20:00,39.98,39.98,39.95,39.96,83300.0,24.3474,24.3474,24.3291,24.3352,83300.0
2005-03-01 12:30:00,39.96,39.96,39.84,39.86,125800.0,24.3352,24.3352,24.2621,24.2743,125800.0
2005-03-01 12:40:00,39.86,39.93,39.85,39.92,140500.0,24.2743,24.3169,24.2682,24.3108,140500.0
2005-03-01 12:50:00,39.92,39.94,39.9,39.9,98400.0,24.3108,24.323,24.2986,24.2986,98400.0
2005-03-01 13:00:00,39.9,39.92,39.88,39.91,163300.0,24.2986,24.3108,24.2865,24.3047,163300.0
2005-03-01 13:10:00,39.91,39.93,39.9,39.9,196900.0,24.3047,24.3169,24.2986,24.2986,196900.0
2005-03-01 13:20:00,39.9,39.91,39.88,39.91,299900.0,24.2986,24.3047,24.2865,24.3047,299900.0
2005-03-01 13:30:00,39.9,39.91,39.86,39.86,207100.0,24.2986,24.3047,24.2743,24.2743,207100.0
2005-03-01 13:40:00,39.87,39.92,39.86,39.91,107800.0,24.2804,24.3108,24.2743,24.3047,107800.0
2005-03-01 13:50:00,39.91,39.97,39.9,39.92,119300.0,24.3047,24.3413,24.2986,24.3108,119300.0
2005-03-01 14:00:00,39.92,40.03,39.91,40.0,203500.0,24.3108,24.3778,24.3047,24.3595,203500.0
2005-03-01 14:10:00,40.01,40.02,39.96,39.99,216100.0,24.3656,24.3717,24.3352,24.3534,216100.0
2005-03-01 14:20:00,40.0,40.0,39.94,39.95,147500.0,24.3595,24.3595,24.323,24.3291,147500.0
2005-03-01 14:30:00,39.95,39.99,39.94,39.97,156300.0,24.3291,24.3534,24.323,24.3413,156300.0
2005-03-01 14:40:00,39.97,40.0,39.97,39.98,260700.0,24.3413,24.3595,24.3413,24.3474,260700.0
2005-03-01 14:50:00,39.98,39.99,39.94,39.99,163900.0,24.3474,24.3534,24.323,24.3534,163900.0
2005-03-01 15:00:00,39.99,40.0,39.97,39.99,199100.0,24.3534,24.3595,24.3413,24.3534,199100.0
2005-03-01 15:10:00,39.99,40.05,39.98,40.0,296800.0,24.3534,24.39,24.3474,24.3595,296800.0
2005-03-01 15:20:00,40.01,40.01,39.97,40.0,295900.0,24.3656,24.3656,24.3413,24.3595,295900.0
2005-03-01 15:30:00,40.0,40.14,39.99,40.14,407200.0,24.3595,24.4448,24.3534,24.4448,407200.0
2005-03-01 15:40:00,40.13,40.14,40.1,40.13,502000.0,24.4387,24.4448,24.4204,24.4387,502000.0
2005-03-01 15:50:00,40.13,40.14,40.03,40.08,335100.0,24.4387,24.4448,24.3778,24.4083,335100.0
2005-03-02 09:30:00,40.0,40.0,39.85,39.85,296300.0,24.3595,24.3595,24.2682,24.2682,296300.0
2005-03-02 09:40:00,39.85,39.96,39.79,39.89,266000.0,24.2682,24.3352,24.2316,24.2925,266000.0
2005-03-02 09:50:00,39.9,39.94,39.83,39.92,259800.0,24.2986,24.323,24.256,24.3108,259800.0
2005-03-02 10:00:00,39.92,39.96,39.91,39.94,256400.0,24.3108,24.3352,24.3047,24.323,256400.0
2005-03-02 10:10:00,39.95,39.98,39.91,39.92,198000.0,24.3291,24.3474,24.3047,24.3108,198000.0
2005-03-02 10:20:00,39.91,39.99,39.91,39.95,160200.0,24.3047,24.3534,24.3047,24.3291,160200.0
2005-03-02 10:30:00,39.95,39.99,39.9,39.92,178300.0,24.3291,24.3534,24.2986,24.3108,178300.0
2005-03-02 10:40:00,39.93,39.95,39.9,39.93,173800.0,24.3169,24.3291,24.2986,24.3169,173800.0
2005-03-02 10:50:00,39.93,40.09,39.93,40.05,153600.0,24.3169,24.4143,24.3169,24.39,153600.0
2005-03-02 11:00:00,40.05,40.1,40.03,40.04,149500.0,24.39,24.4204,24.3778,24.3839,149500.0
2005-03-02 11:10:00,40.04,40.11,40.02,40.09,219500.0,24.3839,24.4265,24.3717,24.4143,219500.0
2005-03-02 11:20:00,40.1,40.15,40.05,40.15,122900.0,24.4204,24.4509,24.39,24.4509,122900.0
2005-03-02 11:30:00,40.14,40.19,40.14,40.17,129000.0,24.4448,24.4752,24.4448,24.4631,129000.0
2005-03-02 11:40:00,40.17,40.17,40.13,40.14,83600.0,24.4631,24.4631,24.4387,24.4448,83600.0
2005-03-02 11:50:00,40.13,40.15,40.02,40.08,77200.0,24.4387,24.4509,24.3717,24.4083,77200.0
2005-03-02 12:00:00,40.08,40.1,40.03,40.09,61800.0,24.4083,24.4204,24.3778,24.4143,61800.0
2005-03-02 12:10:00,40.08,40.1,40.07,40.08,52200.0,24.4083,24.4204,24.4022,24.4083,52200.0
2005-03-02 12:20:00,40.09,40.1,40.06,40.06,166200.0,24.4143,24.4204,24.3961,24.3961,166200.0
2005-03-02 12:30:00,40.06,40.11,40.06,40.06,103700.0,24.3961,24.4265,24.3961,24.3961,103700.0
2005-03-02 12:40:00,40.07,40.1,40.06,40.07,59100.0,24.4022,24.4204,24.3961,24.4022,59100.0
2005-03-02 12:50:00,40.06,40.06,40.03,40.05,65200.0,24.3961,24.3961,24.3778,24.39,65200.0
2005-03-02 13:00:00,40.03,40.06,40.01,40.01,155000.0,24.3778,24.3961,24.3656,24.3656,155000.0
2005-03-02 13:10:00,40.01,40.02,39.98,40.02,87500.0,24.3656,24.3717,24.3474,24.3717,87500.0
2005-03-02 13:20:00,40.02,40.04,39.98,39.98,94900.0,24.3717,24.3839,24.3474,24.3474,94900.0
2005-03-02 13:30:00,39.98,40.0,39.95,39.96,142700.0,24.3474,24.3595,24.3291,24.3352,142700.0
2005-03-02 13:40:00,39.96,39.98,39.95,39.96,112500.0,24.3352,24.3474,24.3291,24.3352,112500.0
2005-03-02 13:50:00,39.96,39.97,39.84,39.89,187700.0,24.3352,24.3413,24.2621,24.2925,187700.0
2005-03-02 14:00:00,39.88,39.96,39.86,39.88,111800.0,24.2865,24.3352,24.2743,24.2865,111800.0
2005-03-02 14:10:00,39.89,39.89,39.83,39.84,165500.0,24.2925,24.2925,24.256,24.2621,165500.0
2005-03-02 14:20:00,39.86,39.91,39.81,39.89,259100.0,24.2743,24.3047,24.2438,24.2925,259100.0
2005-03-02 14:30:00,39.89,39.89,39.78,39.8,199200.0,24.2925,24.2925,24.2256,24.2377,199200.0
2005-03-02 14:40:00,39.81,39.82,39.8,39.8,251900.0,24.2438,24.2499,24.2377,24.2377,251900.0
2005-03-02 14:50:00,39.8,39.88,39.8,39.84,152900.0,24.2377,24.2865,24.2377,24.2621,152900.0
2005-03-02 15:00:00,39.85,39.93,39.81,39.92,125700.0,24.2682,24.3169,24.2438,24.3108,125700.0
2005-03-02 15:10:00,39.92,39.93,39.88,39.9,123700.0,24.3108,24.3169,24.2865,24.2986,123700.0
2005-03-02 15:20:00,39.9,40.03,39.9,40.03,238400.0,24.2986,24.3778,24.2986,24.3778,238400.0
2005-03-02 15:30:00,40.03,40.1,40.02,40.08,411500.0,24.3778,24.4204,24.3717,24.4083,411500.0
2005-03-02 15:40:00,40.04,40.12,40.04,40.12,435900.0,24.3839,24.4326,24.3839,24.4326,435900.0
2005-03-02 15:50:00,40.12,40.12,40.01,40.02,201800.0,24.4326,24.4326,24.3656,24.3717,201800.0
2005-03-03 09:30:00,39.99,40.09,39.87,39.91,261500.0,24.3534,24.4143,24.2804,24.3047,261500.0
2005-03-03 09:40:00,39.9,40.06,39.87,40.05,225200.0,24.2986,24.3961,24.2804,24.39,225200.0
2005-03-03 09:50:00,40.05,40.15,40.04,40.06,186100.0,24.39,24.4509,24.3839,24.3961,186100.0
2005-03-03 10:00:00,40.07,40.07,39.96,40.05,221600.0,24.4022,24.4022,24.3352,24.39,221600.0
2005-03-03 10:10:00,40.05,40.1,40.05,40.05,122500.0,24.39,24.4204,24.39,24.39,122500.0
2005-03-03 10:20:00,40.06,40.06,40.0,40.01,172200.0,24.3961,24.3961,24.3595,24.3656,172200.0
2005-03-03 10:30:00,40.0,40.0,39.94,39.96,172600.0,24.3595,24.3595,24.323,24.3352,172600.0
2005-03-03 10:40:00,39.96,39.99,39.95,39.99,144600.0,24.3352,24.3534,24.3291,24.3534,144600.0
2005-03-03 10:50:00,39.98,40.01,39.97,39.99,150000.0,24.3474,24.3656,24.3413,24.3534,150000.0
2005-03-03 11:00:00,39.99,39.99,39.93,39.93,231500.0,24.3534,24.3534,24.3169,24.3169,231500.0
2005-03-03 11:10:00,39.94,39.99,39.93,39.94,139900.0,24.323,24.3534,24.3169,24.323,139900.0
2005-03-03 11:20:00,39.95,39.97,39.92,39.94,126800.0,24.3291,24.3413,24.3108,24.323,126800.0
2005-03-03 11:30:00,39.94,39.96,39.9,39.93,128400.0,24.323,24.3352,24.2986,24.3169,128400.0
2005-03-03 11:40:00,39.92,39.95,39.83,39.83,132600.0,24.3108,24.3291,24.256,24.256,132600.0
2005-03-03 11:50:00,39.81,39.86,39.8,39.84,226000.0,24.2438,24.2743,24.2377,24.2621,226000.0
2005-03-03 12:00:00,39.85,39.86,39.76,39.79,196200.0,24.2682,24.2743,24.2134,24.2316,196200.0
2005-03-03 12:10:00,39.79,39.83,39.78,39.81,172300.0,24.2316,24.256,24.2256,24.2438,172300.0
2005-03-03 12:20:00,39.81,39.81,39.71,39.76,142300.0,24.2438,24.2438,24.1829,24.2134,142300.0
2005-03-03 12:30:00,39.76,39.76,39.71,39.73,187300.0,24.2134,24.2134,24.1829,24.1951,187300.0
2005-03-03 12:40:00,39.73,39.75,39.7,39.72,139300.0,24.1951,24.2073,24.1768,24.189,139300.0
2005-03-03 12:50:00,39.72,39.75,39.7,39.74,123400.0,24.189,24.2073,24.1768,24.2012,123400.0
2005-03-03 13:00:00,39.74,39.81,39.71,39.78,92800.0,24.2012,24.2438,24.1829,24.2256,92800.0
2005-03-03 13:10:00,39.77,39.84,39.75,39.76,156400.0,24.2195,24.2621,24.2073,24.2134,156400.0
2005-03-03 13:20:00,39.76,39.76,39.7,39.71,92400.0,24.2134,24.2134,24.1768,24.1829,92400.0
2005-03-03 13:30:00,39.71,39.73,39.7,39.73,40700.0,24.1829,24.1951,24.1768,24.1951,40700.0
2005-03-03 13:40:00,39.73,39.73,39.7,39.71,62600.0,24.1951,24.1951,24.1768,24.1829,62600.0
2005-03-03 13:50:00,39.71,39.76,39.7,39.74,168200.0,24.1829,24.2134,24.1768,24.2012,168200.0
2005-03-03 14:00:00,39.74,39.8,39.71,39.79,133300.0,24.2012,24.2377,24.1829,24.2316,133300.0
2005-03-03 14:10:00,39.8,39.84,39.77,39.81,203400.0,24.2377,24.2621,24.2195,24.2438,203400.0
2005-03-03 14:20:00,39.82,39.9,39.81,39.9,120900.0,24.2499,24.2986,24.2438,24.2986,120900.0
2005-03-03 14:30:00,39.89,39.91,39.86,39.87,130700.0,24.2925,24.3047,24.2743,24.2804,130700.0
2005-03-03 14:40:00,39.87,39.88,39.8,39.83,92200.0,24.2804,24.2865,24.2377,24.256,92200.0
2005-03-03 14:50:00,39.83,39.85,39.8,39.82,122100.0,24.256,24.2682,24.2377,24.2499,122100.0
2005-03-03 15:00:00,39.82,39.82,39.78,39.81,81400.0,24.2499,24.2499,24.2256,24.2438,81400.0
2005-03-03 15:10:00,39.81,39.81,39.72,39.74,388100.0,24.2438,24.2438,24.189,24.2012,388100.0
2005-03-03 15:20:00,39.75,39.79,39.74,39.78,170000.0,24.2073,24.2316,24.2012,24.2256,170000.0
2005-03-03 15:30:00,39.79,39.83,39.75,39.82,261700.0,24.2316,24.256,24.2073,24.2499,261700.0
2005-03-03 15:40:00,39.82,39.85,39.79,39.8,367600.0,24.2499,24.2682,24.2316,24.2377,367600.0
2005-03-03 15:50:00,39.8,39.8,39.7,39.7,353700.0,24.2377,24.2377,24.1768,24.1768,353700.0
2005-03-04 09:30:00,39.95,39.95,39.81,39.83,380700.0,24.3291,24.3291,24.2438,24.256,380700.0
2005-03-04 09:40:00,39.84,39.9,39.75,39.88,240500.0,24.2621,24.2986,24.2073,24.2865,240500.0
2005-03-04 09:50:00,39.88,39.92,39.7,39.79,348500.0,24.2865,24.3108,24.1768,24.2316,348500.0
2005-03-04 10:00:00,39.79,39.99,39.79,39.95,248700.0,24.2316,24.3534,24.2316,24.3291,248700.0
2005-03-04 10:10:00,39.95,39.95,39.83,39.9,164900.0,24.3291,24.3291,24.256,24.2986,164900.0
2005-03-04 10:20:00,39.89,39.99,39.88,39.96,187800.0,24.2925,24.3534,24.2865,24.3352,187800.0
2005-03-04 10:30:00,39.96,39.98,39.9,39.92,94400.0,24.3352,24.3474,24.2986,24.3108,94400.0
2005-03-04 10:40:00,39.92,39.94,39.88,39.9,102100.0,24.3108,24.323,24.2865,24.2986,102100.0
2005-03-04 10:50:00,39.89,39.94,39.84,39.85,130900.0,24.2925,24.323,24.2621,24.2682,130900.0
2005-03-04 11:00:00,39.86,39.9,39.81,39.82,96200.0,24.2743,24.2986,24.2438,24.2499,96200.0
2005-03-04 11:10:00,39.83,39.9,39.83,39.87,106200.0,24.256,24.2986,24.256,24.2804,106200.0
2005-03-04 11:20:00,39.88,39.99,39.88,39.98,141800.0,24.2865,24.3534,24.2865,24.3474,141800.0
2005-03-04 11:30:00,39.98,40.05,39.88,40.04,155700.0,24.3474,24.39,24.2865,24.3839,155700.0
2005-03-04 11:40:00,40.04,40.1,40.04,40.09,132900.0,24.3839,24.4204,24.3839,24.4143,132900.0
2005-03-04 11:50:00,40.08,40.09,39.88,40.03,121600.0,24.4083,24.4143,24.2865,24.3778,121600.0
2005-03-04 12:00:00,40.03,40.04,40.01,40.02,68700.0,24.3778,24.3839,24.3656,24.3717,68700.0
2005-03-04 12:10:00,40.02,40.04,40.0,40.04,110300.0,24.3717,24.3839,24.3595,24.3839,110300.0
2005-03-04 12:20:00,40.03,40.13,40.02,40.08,140400.0,24.3778,24.4387,24.3717,24.4083,140400.0
2005-03-04 12:30:00,40.09,40.1,40.05,40.09,82000.0,24.4143,24.4204,24.39,24.4143,82000.0
2005-03-04 12:40:00,40.09,40.1,40.03,40.05,91700.0,24.4143,24.4204,24.3778,24.39,91700.0
2005-03-04 12:50:00,40.05,40.07,40.04,40.05,46800.0,24.39,24.4022,24.3839,24.39,46800.0
2005-03-04 13:00:00,40.05,40.08,40.02,40.03,85700.0,24.39,24.4083,24.3717,24.3778,85700.0
2005-03-04 13:10:00,40.03,40.03,40.0,40.01,97500.0,24.3778,24.3778,24.3595,24.3656,97500.0
2005-03-04 13:20:00,40.01,40.03,40.0,40.02,146800.0,24.3656,24.3778,24.3595,24.3717,146800.0
2005-03-04 13:30:00,40.02,40.02,39.98,40.02,120700.0,24.3717,24.3717,24.3474,24.3717,120700.0
2005-03-04 13:40:00,40.02,40.02,40.0,40.01,152700.0,24.3717,24.3717,24.3595,24.3656,152700.0
2005-03-04 13:50:00,40.01,40.08,40.0,40.08,123400.0,24.3656,24.4083,24.3595,24.4083,123400.0
2005-03-04 14:00:00,40.08,40.15,40.05,40.13,166500.0,24.4083,24.4509,24.39,24.4387,166500.0
2005-03-04 14:10:00,40.12,40.15,40.08,40.08,160200.0,24.4326,24.4509,24.4083,24.4083,160200.0
2005-03-04 14:20:00,40.07,40.09,40.04,40.06,80900.0,24.4022,24.4143,24.3839,24.3961,80900.0
2005-03-04 14:30:00,40.06,40.09,40.04,40.05,74400.0,24.3961,24.4143,24.3839,24.39,74400.0
2005-03-04 14:40:00,40.05,40.08,40.02,40.07,71700.0,24.39,24.4083,24.3717,24.4022,71700.0
2005-03-04 14:50:00,40.07,40.08,40.03,40.04,102000.0,24.4022,24.4083,24.3778,24.3839,102000.0
2005-03-04 15:00:00,40.03,40.07,40.03,40.04,48000.0,24.3778,24.4022,24.3778,24.3839,48000.0
2005-03-04 15:10:00,40.05,40.1,40.04,40.08,111500.0,24.39,24.4204,24.3839,24.4083,111500.0
2005-03-04 15:20:00,40.08,40.09,40.03,40.04,112300.0,24.4083,24.4143,24.3778,24.3839,112300.0
2005-03-04 15:30:00,40.04,40.05,40.0,40.01,152100.0,24.3839,24.39,24.3595,24.3656,152100.0
2005-03-04 15:40:00,40.02,40.12,40.0,40.12,267000.0,24.3717,24.4326,24.3595,24.4326,267000.0
2005-03-04 15:50:00,40.11,40.11,40.03,40.05,187200.0,24.4265,24.4265,24.3778,24.39,187200.0
2005-03-07 09:30:00,40.01,40.27,40.0,40.19,376600.0,24.3656,24.524,24.3595,24.4752,376600.0
2005-03-07 09:40:00,40.19,40.2,40.11,40.12,173700.0,24.4752,24.4813,24.4265,24.4326,173700.0
2005-03-07 09:50:00,40.12,40.14,40.0,40.14,175800.0,24.4326,24.4448,24.3595,24.4448,175800.0
2005-03-07 10:00:00,40.12,40.23,40.05,40.05,192800.0,24.4326,24.4996,24.39,24.39,192800.0
2005-03-07 10:10:00,40.09,40.14,40.0,40.07,132800.0,24.4143,24.4448,24.3595,24.4022,132800.0
2005-03-07 10:20:00,40.07,40.08,40.0,40.02,161800.0,24.4022,24.4083,24.3595,24.3717,161800.0
2005-03-07 10:30:00,40.02,40.05,39.99,40.02,491500.0,24.3717,24.39,24.3534,24.3717,491500.0
2005-03-07 10:40:00,40.01,40.02,39.92,39.92,230900.0,24.3656,24.3717,24.3108,24.3108,230900.0
2005-03-07 10:50:00,39.92,39.95,39.84,39.88,179600.0,24.3108,24.3291,24.2621,24.2865,179600.0
2005-03-07 11:00:00,39.87,39.89,39.84,39.84,122100.0,24.2804,24.2925,24.2621,24.2621,122100.0
2005-03-07 11:10:00,39.84,39.86,39.79,39.84,121000.0,24.2621,24.2743,24.2316,24.2621,121000.0
2005-03-07 11:20:00,39.85,39.93,39.84,39.92,203500.0,24.2682,24.3169,24.2621,24.3108,203500.0
2005-03-07 11:30:00,39.92,40.06,39.89,40.06,261500.0,24.3108,24.3961,24.2925,24.3961,261500.0
2005-03-07 11:40:00,40.06,40.09,40.01,40.05,131300.0,24.3961,24.4143,24.3656,24.39,131300.0
2005-03-07 11:50:00,40.05,40.06,40.0,40.02,114600.0,24.39,24.3961,24.3595,24.3717,114600.0
2005-03-07 12:00:00,40.01,40.05,40.0,40.0,114900.0,24.3656,24.39,24.3595,24.3595,114900.0
2005-03-07 12:10:00,40.0,40.05,40.0,40.03,136300.0,24.3595,24.39,24.3595,24.3778,136300.0
2005-03-07 12:20:00,40.02,40.07,40.01,40.01,70300.0,24.3717,24.4022,24.3656,24.3656,70300.0
2005-03-07 12:30:00,40.02,40.04,40.01,40.01,123500.0,24.3717,24.3839,24.3656,24.3656,123500.0
2005-03-07 12:40:00,40.01,40.02,39.93,39.97,123800.0,24.3656,24.3717,24.3169,24.3413,123800.0
2005-03-07 12:50:00,39.97,40.01,39.95,39.98,101900.0,24.3413,24.3656,24.3291,24.3474,101900.0
2005-03-07 13:00:00,39.99,40.01,39.98,40.01,100500.0,24.3534,24.3656,24.3474,24.3656,100500.0
2005-03-07 13:10:00,40.01,40.04,40.01,40.02,64300.0,24.3656,24.3839,24.3656,24.3717,64300.0
2005-03-07 13:20:00,40.03,40.03,40.01,40.01,65500.0,24.3778,24.3778,24.3656,24.3656,65500.0
2005-03-07 13:30:00,40.02,40.03,40.0,40.01,123400.0,24.3717,24.3778,24.3595,24.3656,123400.0
2005-03-07 13:40:00,40.01,40.02,39.99,40.0,125800.0,24.3656,24.3717,24.3534,24.3595,125800.0
2005-03-07 13:50:00,40.01,40.03,40.0,40.02,80200.0,24.3656,24.3778,24.3595,24.3717,80200.0
2005-03-07 14:00:00,40.01,40.05,40.01,40.04,140500.0,24.3656,24.39,24.3656,24.3839,140500.0
2005-03-07 14:10:00,40.05,40.05,40.02,40.03,104800.0,24.39,24.39,24.3717,24.3778,104800.0
2005-03-07 14:20:00,40.03,40.04,40.01,40.01,133800.0,24.3778,24.3839,24.3656,24.3656,133800.0
2005-03-07 14:30:00,40.02,40.05,40.0,40.04,122000.0,24.3717,24.39,24.3595,24.3839,122000.0
2005-03-07 14:40:00,40.04,40.09,40.04,40.05,148000.0,24.3839,24.4143,24.3839,24.39,148000.0
2005-03-07 14:50:00,40.04,40.07,40.03,40.04,53800.0,24.3839,24.4022,24.3778,24.3839,53800.0
2005-03-07 15:00:00,40.04,40.05,40.02,40.03,106900.0,24.3839,24.39,24.3717,24.3778,106900.0
2005-03-07 15:10:00,40.03,40.08,40.03,40.07,109400.0,24.3778,24.4083,24.3778,24.4022,109400.0
2005-03-07 15:20:00,40.06,40.08,40.03,40.03,135200.0,24.3961,24.4083,24.3778,24.3778,135200.0
2005-03-07 15:30:00,40.03,40.04,39.96,40.0,449500.0,24.3778,24.3839,24.3352,24.3595,449500.0
2005-03-07 15:40:00,40.02,40.03,39.95,39.96,240800.0,24.3717,24.3778,24.3291,24.3352,240800.0
2005-03-07 15:50:00,39.97,39.97,39.83,39.9,440500.0,24.3413,24.3413,24.256,24.2986,440500.0
2005-03-08 09:30:00,39.95,40.1,39.95,39.99,380300.0,24.39,24.4815,24.39,24.4144,380300.0
2005-03-08 09:40:00,39.99,40.03,39.95,39.96,195800.0,24.4144,24.4388,24.39,24.3961,195800.0
2005-03-08 09:50:00,39.95,39.99,39.93,39.94,150600.0,24.39,24.4144,24.3777,24.3838,150600.0
2005-03-08 10:00:00,39.95,39.98,39.85,39.89,179200.0,24.39,24.4083,24.3289,24.3533,179200.0
2005-03-08 10:10:00,39.9,40.02,39.89,40.0,297300.0,24.3594,24.4327,24.3533,24.4205,297300.0
2005-03-08 10:20:00,40.0,40.14,40.0,40.06,388600.0,24.4205,24.5059,24.4205,24.4571,388600.0
2005-03-08 10:30:00,40.07,40.08,40.0,40.0,155100.0,24.4632,24.4693,24.4205,24.4205,155100.0
2005-03-08 10:40:00,40.0,40.05,40.0,40.02,207000.0,24.4205,24.451,24.4205,24.4327,207000.0
2005-03-08 10:50:00,40.02,40.09,40.02,40.02,68100.0,24.4327,24.4754,24.4327,24.4327,68100.0
2005-03-08 11:00:00,40.02,40.07,40.01,40.06,148300.0,24.4327,24.4632,24.4266,24.4571,148300.0
2005-03-08 11:10:00,40.06,40.06,40.0,40.01,98000.0,24.4571,24.4571,24.4205,24.4266,98000.0
2005-03-08 11:20:00,40.02,40.02,40.0,40.01,100200.0,24.4327,24.4327,24.4205,24.4266,100200.0
2005-03-08 11:30:00,40.01,40.06,40.0,40.03,132700.0,24.4266,24.4571,24.4205,24.4388,132700.0
2005-03-08 11:40:00,40.04,40.05,40.02,40.02,49600.0,24.4449,24.451,24.4327,24.4327,49600.0
2005-03-08 11:50:00,40.03,40.1,40.01,40.02,62700.0,24.4388,24.4815,24.4266,24.4327,62700.0
2005-03-08 12:00:00,40.02,40.02,40.0,40.0,111100.0,24.4327,24.4327,24.4205,24.4205,111100.0
2005-03-08 12:10:00,40.0,40.01,39.95,39.99,117900.0,24.4205,24.4266,24.39,24.4144,117900.0
2005-03-08 12:20:00,39.98,40.02,39.97,40.01,96500.0,24.4083,24.4327,24.4022,24.4266,96500.0
2005-03-08 12:30:00,40.01,40.02,39.99,40.01,127800.0,24.4266,24.4327,24.4144,24.4266,127800.0
2005-03-08 12:40:00,40.01,40.03,39.99,40.0,65700.0,24.4266,24.4388,24.4144,24.4205,65700.0
2005-03-08 12:50:00,40.0,40.01,40.0,40.0,36200.0,24.4205,24.4266,24.4205,24.4205,36200.0
2005-03-08 13:00:00,40.01,40.06,39.98,40.01,108600.0,24.4266,24.4571,24.4083,24.4266,108600.0
2005-03-08 13:10:00,40.01,40.03,40.0,40.01,62000.0,24.4266,24.4388,24.4205,24.4266,62000.0
2005-03-08 13:20:00,40.01,40.02,39.98,39.98,101600.0,24.4266,24.4327,24.4083,24.4083,101600.0
2005-03-08 13:30:00,39.99,40.0,39.98,40.0,54500.0,24.4144,24.4205,24.4083,24.4205,54500.0
2005-03-08 13:40:00,40.0,40.01,39.95,39.97,101700.0,24.4205,24.4266,24.39,24.4022,101700.0
2005-03-08 13:50:00,39.98,40.0,39.95,39.99,96600.0,24.4083,24.4205,24.39,24.4144,96600.0
2005-03-08 14:00:00,40.0,40.02,39.98,40.0,91100.0,24.4205,24.4327,24.4083,24.4205,91100.0
2005-03-08 14:10:00,40.0,40.01,39.99,39.99,134300.0,24.4205,24.4266,24.4144,24.4144,134300.0
2005-03-08 14:20:00,40.0,40.03,40.0,40.01,98600.0,24.4205,24.4388,24.4205,24.4266,98600.0
2005-03-08 14:30:00,40.01,40.04,39.99,40.03,73500.0,24.4266,24.4449,24.4144,24.4388,73500.0
2005-03-08 14:40:00,40.04,40.04,39.99,40.02,134200.0,24.4449,24.4449,24.4144,24.4327,134200.0
2005-03-08 14:50:00,40.01,40.02,39.97,40.01,58000.0,24.4266,24.4327,24.4022,24.4266,58000.0
2005-03-08 15:00:00,40.01,40.02,40.0,40.0,93100.0,24.4266,24.4327,24.4205,24.4205,93100.0
2005-03-08 15:10:00,40.01,40.02,39.99,40.01,112800.0,24.4266,24.4327,24.4144,24.4266,112800.0
2005-03-08 15:20:00,40.01,40.03,40.0,40.0,185400.0,24.4266,24.4388,24.4205,24.4205,185400.0
2005-03-08 15:30:00,40.0,40.01,39.93,39.95,166400.0,24.4205,24.4266,24.3777,24.39,166400.0
2005-03-08 15:40:00,39.93,39.96,39.85,39.92,198200.0,24.3777,24.3961,24.3289,24.3716,198200.0
2005-03-08 15:50:00,39.92,39.99,39.91,39.94,290000.0,24.3716,24.4144,24.3655,24.3838,290000.0
2005-03-09 09:30:00,39.84,39.9,39.76,39.78,261000.0,24.3228,24.3594,24.274,24.2862,261000.0
2005-03-09 09:40:00,39.76,39.88,39.61,39.61,210700.0,24.274,24.3472,24.1824,24.1824,210700.0
2005-03-09 09:50:00,39.62,39.81,39.61,39.68,318700.0,24.1885,24.3045,24.1824,24.2251,318700.0
2005-03-09 10:00:00,39.66,39.7,39.63,39.67,238800.0,24.2129,24.2373,24.1946,24.219,238800.0
2005-03-09 10:10:00,39.67,39.76,39.66,39.69,198500.0,24.219,24.274,24.2129,24.2312,198500.0
2005-03-09 10:20:00,39.69,39.71,39.68,39.71,213700.0,24.2312,24.2434,24.2251,24.2434,213700.0
2005-03-09 10:30:00,39.7,39.83,39.69,39.75,212800.0,24.2373,24.3167,24.2312,24.2678,212800.0
2005-03-09 10:40:00,39.75,39.84,39.71,39.81,151100.0,24.2678,24.3228,24.2434,24.3045,151100.0
2005-03-09 10:50:00,39.82,39.84,39.77,39.81,100000.0,24.3106,24.3228,24.2801,24.3045,100000.0
2005-03-09 11:00:00,39.81,39.83,39.8,39.81,121100.0,24.3045,24.3167,24.2984,24.3045,121100.0
2005-03-09 11:10:00,39.78,39.82,39.7,39.76,203600.0,24.2862,24.3106,24.2373,24.274,203600.0
2005-03-09 11:20:00,39.75,39.84,39.75,39.82,93400.0,24.2678,24.3228,24.2678,24.3106,93400.0
2005-03-09 11:30:00,39.82,39.82,39.78,39.8,91700.0,24.3106,24.3106,24.2862,24.2984,91700.0
2005-03-09 11:40:00,39.8,39.86,39.8,39.85,199700.0,24.2984,24.335,24.2984,24.3289,199700.0
2005-03-09 11:50:00,39.85,39.86,39.83,39.83,132800.0,24.3289,24.335,24.3167,24.3167,132800.0
2005-03-09 12:00:00,39.84,39.84,39.74,39.76,130400.0,24.3228,24.3228,24.2617,24.274,130400.0
2005-03-09 12:10:00,39.77,39.77,39.71,39.73,138300.0,24.2801,24.2801,24.2434,24.2556,138300.0
2005-03-09 12:20:00,39.73,39.74,39.7,39.71,142800.0,24.2556,24.2617,24.2373,24.2434,142800.0
2005-03-09 12:30:00,39.7,39.73,39.7,39.72,71300.0,24.2373,24.2556,24.2373,24.2495,71300.0
2005-03-09 12:40:00,39.73,39.73,39.65,39.65,191900.0,24.2556,24.2556,24.2068,24.2068,191900.0
2005-03-09 12:50:00,39.65,39.65,39.55,39.57,263100.0,24.2068,24.2068,24.1457,24.158,263100.0
2005-03-09 13:00:00,39.57,39.6,39.56,39.58,134200.0,24.158,24.1763,24.1519,24.1641,134200.0
2005-03-09 13:10:00,39.58,39.63,39.58,39.6,101300.0,24.1641,24.1946,24.1641,24.1763,101300.0
2005-03-09 13:20:00,39.6,39.62,39.59,39.6,75100.0,24.1763,24.1885,24.1702,24.1763,75100.0
2005-03-09 13:30:00,39.59,39.59,39.55,39.56,167600.0,24.1702,24.1702,24.1457,24.1519,167600.0
2005-03-09 13:40:00,39.56,39.57,39.51,39.53,171900.0,24.1519,24.158,24.1213,24.1335,171900.0
2005-03-09 13:50:00,39.53,39.6,39.51,39.6,184100.0,24.1335,24.1763,24.1213,24.1763,184100.0
2005-03-09 14:00:00,39.59,39.66,39.59,39.64,206100.0,24.1702,24.2129,24.1702,24.2007,206100.0
2005-03-09 14:10:00,39.65,39.65,39.61,39.63,96100.0,24.2068,24.2068,24.1824,24.1946,96100.0
2005-03-09 14:20:00,39.63,39.63,39.58,39.6,206200.0,24.1946,24.1946,24.1641,24.1763,206200.0
2005-03-09 14:30:00,39.6,39.63,39.59,39.62,273400.0,24.1763,24.1946,24.1702,24.1885,273400.0
2005-03-09 14:40:00,39.61,39.65,39.59,39.61,195700.0,24.1824,24.2068,24.1702,24.1824,195700.0
2005-03-09 14:50:00,39.6,39.64,39.59,39.62,174400.0,24.1763,24.2007,24.1702,24.1885,174400.0
2005-03-09 15:00:00,39.63,39.63,39.55,39.57,170100.0,24.1946,24.1946,24.1457,24.158,170100.0
2005-03-09 15:10:00,39.57,39.58,39.48,39.5,331000.0,24.158,24.1641,24.103,24.1152,331000.0
2005-03-09 15:20:00,39.5,39.6,39.49,39.6,201500.0,24.1152,24.1763,24.1091,24.1763,201500.0
2005-03-09 15:30:00,39.6,39.67,39.57,39.66,229600.0,24.1763,24.219,24.158,24.2129,229600.0
2005-03-09 15:40:00,39.66,39.67,39.57,39.59,443300.0,24.2129,24.219,24.158,24.1702,443300.0
2005-03-09 15:50:00,39.58,39.6,39.49,39.5,427700.0,24.1641,24.1763,24.1091,24.1152,427700.0
2005-03-10 09:30:00,39.41,39.7,39.41,39.58,385800.0,24.0603,24.2373,24.0603,24.1641,385800.0
2005-03-10 09:40:00,39.58,39.67,39.51,39.55,259700.0,24.1641,24.219,24.1213,24.1457,259700.0
2005-03-10 09:50:00,39.54,39.6,39.51,39.59,206200.0,24.1396,24.1763,24.1213,24.1702,206200.0
2005-03-10 10:00:00,39.57,39.6,39.52,39.57,123700.0,24.158,24.1763,24.1274,24.158,123700.0
2005-03-10 10:10:00,39.57,39.61,39.51,39.55,96400.0,24.158,24.1824,24.1213,24.1457,96400.0
2005-03-10 10:20:00,39.55,39.65,39.54,39.65,127300.0,24.1457,24.2068,24.1396,24.2068,127300.0
2005-03-10 10:30:00,39.63,39.67,39.58,39.6,140400.0,24.1946,24.219,24.1641,24.1763,140400.0
2005-03-10 10:40:00,39.6,39.66,39.59,39.63,77800.0,24.1763,24.2129,24.1702,24.1946,77800.0
2005-03-10 10:50:00,39.63,39.66,39.59,39.6,89000.0,24.1946,24.2129,24.1702,24.1763,89000.0
2005-03-10 11:00:00,39.59,39.61,39.57,39.57,179700.0,24.1702,24.1824,24.158,24.158,179700.0
2005-03-10 11:10:00,39.57,39.58,39.49,39.57,162700.0,24.158,24.1641,24.1091,24.158,162700.0
2005-03-10 11:20:00,39.56,39.58,39.54,39.58,99900.0,24.1519,24.1641,24.1396,24.1641,99900.0
2005-03-10 11:30:00,39.57,39.65,39.55,39.59,149700.0,24.158,24.2068,24.1457,24.1702,149700.0
2005-03-10 11:40:00,39.59,39.64,39.56,39.64,114200.0,24.1702,24.2007,24.1519,24.2007,114200.0
2005-03-10 11:50:00,39.64,39.65,39.56,39.57,78200.0,24.2007,24.2068,24.1519,24.158,78200.0
2005-03-10 12:00:00,39.58,39.58,39.52,39.55,63900.0,24.1641,24.1641,24.1274,24.1457,63900.0
2005-03-10 12:10:00,39.54,39.58,39.54,39.58,31000.0,24.1396,24.1641,24.1396,24.1641,31000.0
2005-03-10 12:20:00,39.57,39.57,39.53,39.55,56500.0,24.158,24.158,24.1335,24.1457,56500.0
2005-03-10 12:30:00,39.55,39.58,39.55,39.56,46300.0,24.1457,24.1641,24.1457,24.1519,46300.0
2005-03-10 12:40:00,39.56,39.56,39.5,39.54,31700.0,24.1519,24.1519,24.1152,24.1396,31700.0
2005-03-10 12:50:00,39.54,39.6,39.54,39.59,58200.0,24.1396,24.1763,24.1396,24.1702,58200.0
2005-03-10 13:00:00,39.6,39.61,39.55,39.58,121300.0,24.1763,24.1824,24.1457,24.1641,121300.0
2005-03-10 13:10:00,39.58,39.64,39.56,39.59,56200.0,24.1641,24.2007,24.1519,24.1702,56200.0
2005-03-10 13:20:00,39.59,39.72,39.59,39.72,132600.0,24.1702,24.2495,24.1702,24.2495,132600.0
2005-03-10 13:30:00,39.71,39.77,39.71,39.75,137700.0,24.2434,24.2801,24.2434,24.2678,137700.0
2005-03-10 13:40:00,39.76,39.85,39.75,39.83,190000.0,24.274,24.3289,24.2678,24.3167,190000.0
2005-03-10 13:50:00,39.84,39.85,39.8,39.84,122700.0,24.3228,24.3289,24.2984,24.3228,122700.0
2005-03-10 14:00:00,39.83,39.85,39.8,39.82,141800.0,24.3167,24.3289,24.2984,24.3106,141800.0
2005-03-10 14:10:00,39.82,39.89,39.82,39.88,85800.0,24.3106,24.3533,24.3106,24.3472,85800.0
2005-03-10 14:20:00,39.88,39.89,39.82,39.83,79800.0,24.3472,24.3533,24.3106,24.3167,79800.0
2005-03-10 14:30:00,39.84,39.86,39.82,39.86,75900.0,24.3228,24.335,24.3106,24.335,75900.0
2005-03-10 14:40:00,39.85,39.89,39.83,39.87,107600.0,24.3289,24.3533,24.3167,24.3411,107600.0
2005-03-10 14:50:00,39.88,39.88,39.87,39.88,84500.0,24.3472,24.3472,24.3411,24.3472,84500.0
2005-03-10 15:00:00,39.88,39.88,39.72,39.72,177100.0,24.3472,24.3472,24.2495,24.2495,177100.0
2005-03-10 15:10:00,39.73,39.82,39.72,39.78,138600.0,24.2556,24.3106,24.2495,24.2862,138600.0
2005-03-10 15:20:00,39.78,39.84,39.77,39.82,121400.0,24.2862,24.3228,24.2801,24.3106,121400.0
2005-03-10 15:30:00,39.82,39.83,39.76,39.81,156600.0,24.3106,24.3167,24.274,24.3045,156600.0
2005-03-10 15:40:00,39.81,39.87,39.81,39.86,204300.0,24.3045,24.3411,24.3045,24.335,204300.0
2005-03-10 15:50:00,39.86,39.86,39.79,39.84,205400.0,24.335,24.335,24.2923,24.3228,205400.0
2005-03-11 09:30:00,40.0,40.0,39.8,39.82,302400.0,24.4205,24.4205,24.2984,24.3106,302400.0
2005-03-11 09:40:00,39.82,39.84,39.75,39.83,127800.0,24.3106,24.3228,24.2678,24.3167,127800.0
2005-03-11 09:50:00,39.83,39.93,39.7,39.7,196700.0,24.3167,24.3777,24.2373,24.2373,196700.0
2005-03-11 10:00:00,39.76,39.84,39.7,39.81,276000.0,24.274,24.3228,24.2373,24.3045,276000.0
2005-03-11 10:10:00,39.8,39.8,39.61,39.73,205800.0,24.2984,24.2984,24.1824,24.2556,205800.0
2005-03-11 10:20:00,39.73,39.79,39.7,39.72,97500.0,24.2556,24.2923,24.2373,24.2495,97500.0
2005-03-11 10:30:00,39.76,39.82,39.7,39.82,112700.0,24.274,24.3106,24.2373,24.3106,112700.0
2005-03-11 10:40:00,39.82,39.84,39.75,39.79,116600.0,24.3106,24.3228,24.2678,24.2923,116600.0
2005-03-11 10:50:00,39.79,39.8,39.64,39.65,160500.0,24.2923,24.2984,24.2007,24.2068,160500.0
2005-03-11 11:00:00,39.63,39.7,39.61,39.66,108300.0,24.1946,24.2373,24.1824,24.2129,108300.0
2005-03-11 11:10:00,39.65,39.74,39.63,39.7,150800.0,24.2068,24.2617,24.1946,24.2373,150800.0
2005-03-11 11:20:00,39.69,39.71,39.66,39.67,104800.0,24.2312,24.2434,24.2129,24.219,104800.0
2005-03-11 11:30:00,39.67,39.68,39.65,39.65,117400.0,24.219,24.2251,24.2068,24.2068,117400.0
2005-03-11 11:40:00,39.65,39.7,39.61,39.67,83600.0,24.2068,24.2373,24.1824,24.219,83600.0
2005-03-11 11:50:00,39.67,39.71,39.65,39.67,94500.0,24.219,24.2434,24.2068,24.219,94500.0
2005-03-11 12:00:00,39.67,39.67,39.65,39.65,142500.0,24.219,24.219,24.2068,24.2068,142500.0
2005-03-11 12:10:00,39.65,39.68,39.64,39.66,92900.0,24.2068,24.2251,24.2007,24.2129,92900.0
2005-03-11 12:20:00,39.66,39.74,39.66,39.72,45700.0,24.2129,24.2617,24.2129,24.2495,45700.0
2005-03-11 12:30:00,39.71,39.73,39.65,39.66,41000.0,24.2434,24.2556,24.2068,24.2129,41000.0
2005-03-11 12:40:00,39.66,39.73,39.65,39.72,70300.0,24.2129,24.2556,24.2068,24.2495,70300.0
2005-03-11 12:50:00,39.71,39.72,39.64,39.67,74700.0,24.2434,24.2495,24.2007,24.219,74700.0
2005-03-11 13:00:00,39.65,39.69,39.62,39.67,59200.0,24.2068,24.2312,24.1885,24.219,59200.0
2005-03-11 13:10:00,39.67,39.69,39.64,39.66,76400.0,24.219,24.2312,24.2007,24.2129,76400.0
2005-03-11 13:20:00,39.65,39.65,39.55,39.57,162100.0,24.2068,24.2068,24.1457,24.158,162100.0
2005-03-11 13:30:00,39.57,39.58,39.56,39.58,47500.0,24.158,24.1641,24.1519,24.1641,47500.0
2005-03-11 13:40:00,39.58,39.59,39.48,39.48,113200.0,24.1641,24.1702,24.103,24.103,113200.0
2005-03-11 13:50:00,39.48,39.57,39.47,39.55,119700.0,24.103,24.158,24.0969,24.1457,119700.0
2005-03-11 14:00:00,39.54,39.64,39.54,39.63,108700.0,24.1396,24.2007,24.1396,24.1946,108700.0
2005-03-11 14:10:00,39.62,39.64,39.57,39.58,135600.0,24.1885,24.2007,24.158,24.1641,135600.0
2005-03-11 14:20:00,39.57,39.61,39.55,39.57,50000.0,24.158,24.1824,24.1457,24.158,50000.0
2005-03-11 14:30:00,39.58,39.61,39.55,39.56,103600.0,24.1641,24.1824,24.1457,24.1519,103600.0
2005-03-11 14:40:00,39.56,39.59,39.55,39.56,50400.0,24.1519,24.1702,24.1457,24.1519,50400.0
2005-03-11 14:50:00,39.57,39.57,39.5,39.52,227200.0,24.158,24.158,24.1152,24.1274,227200.0
2005-03-11 15:00:00,39.52,39.55,39.4,39.45,202400.0,24.1274,24.1457,24.0542,24.0847,202400.0
2005-03-11 15:10:00,39.44,39.49,39.44,39.47,105500.0,24.0786,24.1091,24.0786,24.0969,105500.0
2005-03-11 15:20:00,39.47,39.48,39.4,39.41,213200.0,24.0969,24.103,24.0542,24.0603,213200.0
2005-03-11 15:30:00,39.4,39.44,39.37,39.39,338500.0,24.0542,24.0786,24.0359,24.0481,338500.0
2005-03-11 15:40:00,39.39,39.48,39.36,39.43,376300.0,24.0481,24.103,24.0297,24.0725,376300.0
2005-03-11 15:50:00,39.41,39.48,39.38,39.43,374200.0,24.0603,24.103,24.042,24.0725,374200.0
2005-03-14 09:30:00,39.6,39.67,39.4,39.4,371700.0,24.1763,24.219,24.0542,24.0542,371700.0
2005-03-14 09:40:00,39.41,39.48,39.34,39.35,291500.0,24.0603,24.103,24.0175,24.0236,291500.0
2005-03-14 09:50:00,39.36,39.37,38.92,39.03,522400.0,24.0297,24.0359,23.7611,23.8283,522400.0
2005-03-14 10:00:00,39.03,39.1,39.02,39.08,285000.0,23.8283,23.871,23.8222,23.8588,285000.0
2005-03-14 10:10:00,39.07,39.09,39.03,39.03,234600.0,23.8527,23.8649,23.8283,23.8283,234600.0
2005-03-14 10:20:00,39.05,39.05,38.87,38.87,321700.0,23.8405,23.8405,23.7306,23.7306,321700.0
2005-03-14 10:30:00,38.88,39.03,38.87,39.0,494100.0,23.7367,23.8283,23.7306,23.81,494100.0
2005-03-14 10:40:00,39.0,39.02,38.76,38.82,324300.0,23.81,23.8222,23.6634,23.7001,324300.0
2005-03-14 10:50:00,38.82,38.93,38.8,38.93,270400.0,23.7001,23.7672,23.6879,23.7672,270400.0
2005-03-14 11:00:00,38.93,39.06,38.93,39.02,204200.0,23.7672,23.8466,23.7672,23.8222,204200.0
2005-03-14 11:10:00,39.01,39.07,39.01,39.06,190000.0,23.8161,23.8527,23.8161,23.8466,190000.0
2005-03-14 11:20:00,39.06,39.08,39.01,39.04,148500.0,23.8466,23.8588,23.8161,23.8344,148500.0
2005-03-14 11:30:00,39.02,39.04,38.96,39.01,201600.0,23.8222,23.8344,23.7855,23.8161,201600.0
2005-03-14 11:40:00,39.01,39.08,39.0,39.08,158400.0,23.8161,23.8588,23.81,23.8588,158400.0
2005-03-14 11:50:00,39.08,39.19,39.06,39.17,173500.0,23.8588,23.926,23.8466,23.9138,173500.0
2005-03-14 12:00:00,39.16,39.23,39.15,39.23,194400.0,23.9076,23.9504,23.9015,23.9504,194400.0
2005-03-14 12:10:00,39.23,39.28,39.22,39.27,174900.0,23.9504,23.9809,23.9443,23.9748,174900.0
2005-03-14 12:20:00,39.28,39.43,39.23,39.27,248100.0,23.9809,24.0725,23.9504,23.9748,248100.0
2005-03-14 12:30:00,39.26,39.31,39.26,39.26,93500.0,23.9687,23.9992,23.9687,23.9687,93500.0
2005-03-14 12:40:00,39.26,39.29,39.24,39.28,83600.0,23.9687,23.987,23.9565,23.9809,83600.0
2005-03-14 12:50:00,39.29,39.35,39.28,39.33,81900.0,23.987,24.0236,23.9809,24.0114,81900.0
2005-03-14 13:00:00,39.33,39.33,39.24,39.29,109700.0,24.0114,24.0114,23.9565,23.987,109700.0
2005-03-14 13:10:00,39.28,39.32,39.28,39.31,148900.0,23.9809,24.0053,23.9809,23.9992,148900.0
2005-03-14 13:20:00,39.3,39.31,39.25,39.25,162600.0,23.9931,23.9992,23.9626,23.9626,162600.0
2005-03-14 13:30:00,39.25,39.27,39.21,39.25,131000.0,23.9626,23.9748,23.9382,23.9626,131000.0
2005-03-14 13:40:00,39.25,39.31,39.25,39.3,143500.0,23.9626,23.9992,23.9626,23.9931,143500.0
2005-03-14 13:50:00,39.3,39.31,39.29,39.3,94600.0,23.9931,23.9992,23.987,23.9931,94600.0
2005-03-14 14:00:00,39.29,39.3,39.28,39.29,99900.0,23.987,23.9931,23.9809,23.987,99900.0
2005-03-14 14:10:00,39.28,39.3,39.26,39.29,123700.0,23.9809,23.9931,23.9687,23.987,123700.0
2005-03-14 14:20:00,39.29,39.35,39.29,39.34,119200.0,23.987,24.0236,23.987,24.0175,119200.0
2005-03-14 14:30:00,39.35,39.39,39.34,39.39,146400.0,24.0236,24.0481,24.0175,24.0481,146400.0
2005-03-14 14:40:00,39.39,39.4,39.31,39.38,148400.0,24.0481,24.0542,23.9992,24.042,148400.0
2005-03-14 14:50:00,39.38,39.42,39.37,39.42,177300.0,24.042,24.0664,24.0359,24.0664,177300.0
2005-03-14 15:00:00,39.43,39.49,39.38,39.4,232200.0,24.0725,24.1091,24.042,24.0542,232200.0
2005-03-14 15:10:00,39.39,39.41,39.38,39.41,286800.0,24.0481,24.0603,24.042,24.0603,286800.0
2005-03-14 15:20:00,39.41,39.43,39.37,39.41,247200.0,24.0603,24.0725,24.0359,24.0603,247200.0
2005-03-14 15:30:00,39.41,39.45,39.39,39.44,300200.0,24.0603,24.0847,24.0481,24.0786,300200.0
2005-03-14 15:40:00,39.45,39.5,39.44,39.48,433600.0,24.0847,24.1152,24.0786,24.103,433600.0
2005-03-14 15:50:00,39.49,39.51,39.46,39.47,310700.0,24.1091,24.1213,24.0908,24.0969,310700.0
2005-03-15 09:30:00,39.65,39.65,39.55,39.62,299200.0,24.2068,24.2068,24.1457,24.1885,299200.0
2005-03-15 09:40:00,39.62,39.7,39.55,39.64,122900.0,24.1885,24.2373,24.1457,24.2007,122900.0
2005-03-15 09:50:00,39.64,39.9,39.59,39.85,194400.0,24.2007,24.3594,24.1702,24.3289,194400.0
2005-03-15 10:00:00,39.85,39.86,39.71,39.72,242500.0,24.3289,24.335,24.2434,24.2495,242500.0
2005-03-15 10:10:00,39.72,39.85,39.6,39.67,151300.0,24.2495,24.3289,24.1763,24.219,151300.0
2005-03-15 10:20:00,39.67,39.74,39.62,39.67,151900.0,24.219,24.2617,24.1885,24.219,151900.0
2005-03-15 10:30:00,39.67,39.68,39.59,39.63,135100.0,24.219,24.2251,24.1702,24.1946,135100.0
2005-03-15 10:40:00,39.64,39.7,39.62,39.69,117600.0,24.2007,24.2373,24.1885,24.2312,117600.0
2005-03-15 10:50:00,39.68,39.83,39.67,39.82,169100.0,24.2251,24.3167,24.219,24.3106,169100.0
2005-03-15 11:00:00,39.82,39.87,39.79,39.82,171300.0,24.3106,24.3411,24.2923,24.3106,171300.0
2005-03-15 11:10:00,39.81,39.84,39.77,39.8,104200.0,24.3045,24.3228,24.2801,24.2984,104200.0
2005-03-15 11:20:00,39.79,39.8,39.74,39.75,79700.0,24.2923,24.2984,24.2617,24.2678,79700.0
2005-03-15 11:30:00,39.75,39.81,39.7,39.73,143200.0,24.2678,24.3045,24.2373,24.2556,143200.0
2005-03-15 11:40:00,39.73,39.76,39.67,39.73,114000.0,24.2556,24.274,24.219,24.2556,114000.0
2005-03-15 11:50:00,39.72,39.76,39.7,39.71,95800.0,24.2495,24.274,24.2373,24.2434,95800.0
2005-03-15 12:00:00,39.71,39.73,39.65,39.71,145400.0,24.2434,24.2556,24.2068,24.2434,145400.0
2005-03-15 12:10:00,39.72,39.84,39.66,39.82,186800.0,24.2495,24.3228,24.2129,24.3106,186800.0
2005-03-15 12:20:00,39.83,39.88,39.8,39.88,176000.0,24.3167,24.3472,24.2984,24.3472,176000.0
2005-03-15 12:30:00,39.88,39.97,39.88,39.92,278900.0,24.3472,24.4022,24.3472,24.3716,278900.0
2005-03-15 12:40:00,39.9,39.95,39.88,39.94,229000.0,24.3594,24.39,24.3472,24.3838,229000.0
2005-03-15 12:50:00,39.94,39.98,39.93,39.97,171600.0,24.3838,24.4083,24.3777,24.4022,171600.0
2005-03-15 13:00:00,39.96,39.98,39.94,39.97,115800.0,24.3961,24.4083,24.3838,24.4022,115800.0
2005-03-15 13:10:00,39.97,39.99,39.95,39.95,145100.0,24.4022,24.4144,24.39,24.39,145100.0
2005-03-15 13:20:00,39.95,39.95,39.92,39.93,157000.0,24.39,24.39,24.3716,24.3777,157000.0
2005-03-15 13:30:00,39.93,39.97,39.92,39.93,164800.0,24.3777,24.4022,24.3716,24.3777,164800.0
2005-03-15 13:40:00,39.95,39.95,39.88,39.95,180900.0,24.39,24.39,24.3472,24.39,180900.0
2005-03-15 13:50:00,39.95,39.95,39.89,39.9,170900.0,24.39,24.39,24.3533,24.3594,170900.0
2005-03-15 14:00:00,39.9,39.97,39.89,39.95,133700.0,24.3594,24.4022,24.3533,24.39,133700.0
2005-03-15 14:10:00,39.95,39.96,39.88,39.9,84500.0,24.39,24.3961,24.3472,24.3594,84500.0
2005-03-15 14:20:00,39.9,39.95,39.9,39.93,81000.0,24.3594,24.39,24.3594,24.3777,81000.0
2005-03-15 14:30:00,39.93,39.95,39.88,39.94,148000.0,24.3777,24.39,24.3472,24.3838,148000.0
2005-03-15 14:40:00,39.95,39.95,39.88,39.91,152300.0,24.39,24.39,24.3472,24.3655,152300.0
2005-03-15 14:50:00,39.91,39.94,39.89,39.91,218100.0,24.3655,24.3838,24.3533,24.3655,218100.0
2005-03-15 15:00:00,39.92,39.93,39.9,39.91,85600.0,24.3716,24.3777,24.3594,24.3655,85600.0
2005-03-15 15:10:00,39.91,39.92,39.87,39.9,150200.0,24.3655,24.3716,24.3411,24.3594,150200.0
2005-03-15 15:20:00,39.9,39.9,39.89,39.89,92200.0,24.3594,24.3594,24.3533,24.3533,92200.0
2005-03-15 15:30:00,39.89,39.9,39.84,39.85,187000.0,24.3533,24.3594,24.3228,24.3289,187000.0
2005-03-15 15:40:00,39.86,39.93,39.84,39.89,295600.0,24.335,24.3777,24.3228,24.3533,295600.0
2005-03-15 15:50:00,39.89,39.89,39.76,39.77,296400.0,24.3533,24.3533,24.274,24.2801,296400.0
2005-03-16 09:30:00,39.46,39.84,39.46,39.55,359900.0,24.0908,24.3228,24.0908,24.1457,359900.0
2005-03-16 09:40:00,39.55,39.65,39.51,39.58,187700.0,24.1457,24.2068,24.1213,24.1641,187700.0
2005-03-16 09:50:00,39.6,39.6,39.38,39.58,233700.0,24.1763,24.1763,24.042,24.1641,233700.0
2005-03-16 10:00:00,39.58,39.58,39.38,39.41,203500.0,24.1641,24.1641,24.042,24.0603,203500.0
2005-03-16 10:10:00,39.42,39.45,39.35,39.36,188500.0,24.0664,24.0847,24.0236,24.0297,188500.0
2005-03-16 10:20:00,39.36,39.36,39.21,39.25,181600.0,24.0297,24.0297,23.9382,23.9626,181600.0
2005-03-16 10:30:00,39.25,39.25,39.04,39.06,252100.0,23.9626,23.9626,23.8344,23.8466,252100.0
2005-03-16 10:40:00,39.06,39.18,39.0,39.13,327900.0,23.8466,23.9199,23.81,23.8893,327900.0
2005-03-16 10:50:00,39.12,39.18,39.07,39.11,156300.0,23.8832,23.9199,23.8527,23.8771,156300.0
2005-03-16 11:00:00,39.11,39.11,39.03,39.03,214100.0,23.8771,23.8771,23.8283,23.8283,214100.0
2005-03-16 11:10:00,39.02,39.02,38.89,38.91,200700.0,23.8222,23.8222,23.7428,23.755,200700.0
2005-03-16 11:20:00,38.9,39.03,38.9,39.02,223300.0,23.7489,23.8283,23.7489,23.8222,223300.0
2005-03-16 11:30:00,39.02,39.07,39.01,39.05,164500.0,23.8222,23.8527,23.8161,23.8405,164500.0
2005-03-16 11:40:00,39.05,39.1,39.05,39.08,250100.0,23.8405,23.871,23.8405,23.8588,250100.0
2005-03-16 11:50:00,39.08,39.1,39.05,39.1,95000.0,23.8588,23.871,23.8405,23.871,95000.0
2005-03-16 12:00:00,39.09,39.13,39.09,39.12,113000.0,23.8649,23.8893,23.8649,23.8832,113000.0
2005-03-16 12:10:00,39.12,39.15,39.1,39.13,120000.0,23.8832,23.9015,23.871,23.8893,120000.0
2005-03-16 12:20:00,39.12,39.13,39.05,39.1,101500.0,23.8832,23.8893,23.8405,23.871,101500.0
2005-03-16 12:30:00,39.1,39.1,39.05,39.07,142100.0,23.871,23.871,23.8405,23.8527,142100.0
2005-03-16 12:40:00,39.06,39.07,39.05,39.06,156200.0,23.8466,23.8527,23.8405,23.8466,156200.0
2005-03-16 12:50:00,39.06,39.11,39.04,39.11,162800.0,23.8466,23.8771,23.8344,23.8771,162800.0
2005-03-16 13:00:00,39.11,39.12,39.06,39.07,195000.0,23.8771,23.8832,23.8466,23.8527,195000.0
2005-03-16 13:10:00,39.06,39.08,39.05,39.05,109100.0,23.8466,23.8588,23.8405,23.8405,109100.0
2005-03-16 13:20:00,39.05,39.1,39.05,39.05,164000.0,23.8405,23.871,23.8405,23.8405,164000.0
2005-03-16 13:30:00,39.05,39.06,39.0,39.0,161400.0,23.8405,23.8466,23.81,23.81,161400.0
2005-03-16 13:40:00,39.0,39.06,39.0,39.01,141600.0,23.81,23.8466,23.81,23.8161,141600.0
2005-03-16 13:50:00,39.02,39.03,38.89,38.91,190400.0,23.8222,23.8283,23.7428,23.755,190400.0
2005-03-16 14:00:00,38.92,38.97,38.86,38.95,199000.0,23.7611,23.7916,23.7245,23.7794,199000.0
2005-03-16 14:10:00,38.96,39.08,38.87,38.9,294900.0,23.7855,23.8588,23.7306,23.7489,294900.0
2005-03-16 14:20:00,38.9,39.0,38.88,39.0,196400.0,23.7489,23.81,23.7367,23.81,196400.0
2005-03-16 14:30:00,38.99,39.0,38.88,38.92,248300.0,23.8039,23.81,23.7367,23.7611,248300.0
2005-03-16 14:40:00,38.9,38.92,38.82,38.85,191400.0,23.7489,23.7611,23.7001,23.7184,191400.0
2005-03-16 14:50:00,38.85,38.88,38.66,38.7,388300.0,23.7184,23.7367,23.6024,23.6268,388300.0
2005-03-16 15:00:00,38.71,38.9,38.66,38.9,380700.0,23.6329,23.7489,23.6024,23.7489,380700.0
2005-03-16 15:10:00,38.89,38.93,38.78,38.8,341300.0,23.7428,23.7672,23.6757,23.6879,341300.0
2005-03-16 15:20:00,38.8,38.85,38.66,38.85,435700.0,23.6879,23.7184,23.6024,23.7184,435700.0
2005-03-16 15:30:00,38.8,38.98,38.73,38.97,491400.0,23.6879,23.7978,23.6451,23.7916,491400.0
2005-03-16 15:40:00,38.97,39.08,38.93,39.03,575100.0,23.7916,23.8588,23.7672,23.8283,575100.0
2005-03-16 15:50:00,39.02,39.03,38.87,38.91,442800.0,23.8222,23.8283,23.7306,23.755,442800.0
2005-03-17 09:30:00,38.79,38.91,38.7,38.77,429200.0,23.6818,23.755,23.6268,23.6695,429200.0
2005-03-17 09:40:00,38.79,38.84,38.73,38.74,224800.0,23.6818,23.7123,23.6451,23.6512,224800.0
2005-03-17 09:50:00,38.73,38.78,38.6,38.65,172500.0,23.6451,23.6757,23.5658,23.5963,172500.0
2005-03-17 10:00:00,38.65,38.83,38.52,38.82,278900.0,23.5963,23.7062,23.5169,23.7001,278900.0
2005-03-17 10:10:00,38.82,38.94,38.82,38.83,202500.0,23.7001,23.7733,23.7001,23.7062,202500.0
2005-03-17 10:20:00,38.83,38.86,38.74,38.78,279400.0,23.7062,23.7245,23.6512,23.6757,279400.0
2005-03-17 10:30:00,38.77,38.82,38.76,38.81,218600.0,23.6695,23.7001,23.6634,23.694,218600.0
2005-03-17 10:40:00,38.81,38.82,38.74,38.77,153300.0,23.694,23.7001,23.6512,23.6695,153300.0
2005-03-17 10:50:00,38.78,38.81,38.77,38.81,181300.0,23.6757,23.694,23.6695,23.694,181300.0
2005-03-17 11:00:00,38.8,39.0,38.8,39.0,273100.0,23.6879,23.81,23.6879,23.81,273100.0
2005-03-17 11:10:00,38.99,39.0,38.88,38.88,168900.0,23.8039,23.81,23.7367,23.7367,168900.0
2005-03-17 11:20:00,38.87,38.93,38.87,38.93,184800.0,23.7306,23.7672,23.7306,23.7672,184800.0
2005-03-17 11:30:00,38.92,38.94,38.88,38.9,102500.0,23.7611,23.7733,23.7367,23.7489,102500.0
2005-03-17 11:40:00,38.89,38.91,38.88,38.89,119200.0,23.7428,23.755,23.7367,23.7428,119200.0
2005-03-17 11:50:00,38.89,38.89,38.85,38.88,78900.0,23.7428,23.7428,23.7184,23.7367,78900.0
2005-03-17 12:00:00,38.87,38.87,38.77,38.79,118400.0,23.7306,23.7306,23.6695,23.6818,118400.0
2005-03-17 12:10:00,38.79,38.83,38.77,38.83,88000.0,23.6818,23.7062,23.6695,23.7062,88000.0
2005-03-17 12:20:00,38.82,38.86,38.82,38.85,84400.0,23.7001,23.7245,23.7001,23.7184,84400.0
2005-03-17 12:30:00,38.86,38.9,38.79,38.8,162200.0,23.7245,23.7489,23.6818,23.6879,162200.0
2005-03-17 12:40:00,38.8,38.83,38.79,38.81,124100.0,23.6879,23.7062,23.6818,23.694,124100.0
2005-03-17 12:50:00,38.81,38.83,38.81,38.82,59200.0,23.694,23.7062,23.694,23.7001,59200.0
2005-03-17 13:00:00,38.83,38.84,38.82,38.83,75400.0,23.7062,23.7123,23.7001,23.7062,75400.0
2005-03-17 13:10:00,38.84,38.84,38.8,38.8,128000.0,23.7123,23.7123,23.6879,23.6879,128000.0
2005-03-17 13:20:00,38.8,38.81,38.79,38.79,163300.0,23.6879,23.694,23.6818,23.6818,163300.0
2005-03-17 13:30:00,38.8,38.81,38.78,38.8,77700.0,23.6879,23.694,23.6757,23.6879,77700.0
2005-03-17 13:40:00,38.8,38.83,38.8,38.82,110300.0,23.6879,23.7062,23.6879,23.7001,110300.0
2005-03-17 13:50:00,38.83,38.84,38.74,38.76,100900.0,23.7062,23.7123,23.6512,23.6634,100900.0
2005-03-17 14:00:00,38.76,38.8,38.73,38.74,130000.0,23.6634,23.6879,23.6451,23.6512,130000.0
2005-03-17 14:10:00,38.72,38.79,38.7,38.79,138700.0,23.639,23.6818,23.6268,23.6818,138700.0
2005-03-17 14:20:00,38.79,38.81,38.77,38.8,103100.0,23.6818,23.694,23.6695,23.6879,103100.0
2005-03-17 14:30:00,38.79,38.81,38.76,38.78,104800.0,23.6818,23.694,23.6634,23.6757,104800.0
2005-03-17 14:40:00,38.77,38.81,38.76,38.8,123500.0,23.6695,23.694,23.6634,23.6879,123500.0
2005-03-17 14:50:00,38.8,38.89,38.79,38.89,157100.0,23.6879,23.7428,23.6818,23.7428,157100.0
2005-03-17 15:00:00,38.9,38.99,38.87,38.99,245300.0,23.7489,23.8039,23.7306,23.8039,245300.0
2005-03-17 15:10:00,38.99,39.01,38.95,38.97,214300.0,23.8039,23.8161,23.7794,23.7916,214300.0
2005-03-17 15:20:00,38.98,39.0,38.97,38.99,166000.0,23.7978,23.81,23.7916,23.8039,166000.0
2005-03-17 15:30:00,38.98,39.01,38.95,38.98,325400.0,23.7978,23.8161,23.7794,23.7978,325400.0
2005-03-17 15:40:00,38.97,38.98,38.97,38.97,260400.0,23.7916,23.7978,23.7916,23.7916,260400.0
2005-03-17 15:50:00,38.98,38.98,38.86,38.91,235900.0,23.7978,23.7978,23.7245,23.755,235900.0
2005-03-18 09:30:00,38.92,39.1,38.81,38.98,2503500.0,23.7611,23.871,23.694,23.7978,2503500.0
2005-03-18 09:40:00,38.98,39.04,38.94,39.0,121500.0,23.7978,23.8344,23.7733,23.81,121500.0
2005-03-18 09:50:00,39.03,39.05,38.91,38.91,175700.0,23.8283,23.8405,23.755,23.755,175700.0
2005-03-18 10:00:00,38.91,38.97,38.85,38.86,140200.0,23.755,23.7916,23.7184,23.7245,140200.0
2005-03-18 10:10:00,38.86,38.95,38.84,38.89,117700.0,23.7245,23.7794,23.7123,23.7428,117700.0
2005-03-18 10:20:00,38.9,38.92,38.88,38.9,142500.0,23.7489,23.7611,23.7367,23.7489,142500.0
2005-03-18 10:30:00,38.91,38.93,38.82,38.85,141200.0,23.755,23.7672,23.7001,23.7184,141200.0
2005-03-18 10:40:00,38.84,38.86,38.81,38.82,86100.0,23.7123,23.7245,23.694,23.7001,86100.0
2005-03-18 10:50:00,38.82,38.85,38.8,38.8,133400.0,23.7001,23.7184,23.6879,23.6879,133400.0
2005-03-18 11:00:00,38.8,38.86,38.8,38.81,164600.0,23.6879,23.7245,23.6879,23.694,164600.0
2005-03-18 11:10:00,38.81,38.81,38.76,38.78,183600.0,23.694,23.694,23.6634,23.6757,183600.0
2005-03-18 11:20:00,38.78,38.89,38.77,38.83,104500.0,23.6757,23.7428,23.6695,23.7062,104500.0
2005-03-18 11:30:00,38.82,38.85,38.75,38.75,139200.0,23.7001,23.7184,23.6573,23.6573,139200.0
2005-03-18 11:40:00,38.75,38.8,38.73,38.77,104800.0,23.6573,23.6879,23.6451,23.6695,104800.0
2005-03-18 11:50:00,38.76,38.82,38.76,38.81,94300.0,23.6634,23.7001,23.6634,23.694,94300.0
2005-03-18 12:00:00,38.81,38.88,38.8,38.84,104700.0,23.694,23.7367,23.6879,23.7123,104700.0
2005-03-18 12:10:00,38.85,38.9,38.84,38.89,66700.0,23.7184,23.7489,23.7123,23.7428,66700.0
2005-03-18 12:20:00,38.88,38.92,38.85,38.9,103300.0,23.7367,23.7611,23.7184,23.7489,103300.0
2005-03-18 12:30:00,38.9,38.93,38.88,38.92,77900.0,23.7489,23.7672,23.7367,23.7611,77900.0
2005-03-18 12:40:00,38.93,38.94,38.87,38.88,77600.0,23.7672,23.7733,23.7306,23.7367,77600.0
2005-03-18 12:50:00,38.89,38.92,38.86,38.87,103200.0,23.7428,23.7611,23.7245,23.7306,103200.0
2005-03-18 13:00:00,38.88,38.9,38.8,38.83,168600.0,23.7367,23.7489,23.6879,23.7062,168600.0
2005-03-18 13:10:00,38.85,38.85,38.8,38.81,100400.0,23.7184,23.7184,23.6879,23.694,100400.0
2005-03-18 13:20:00,38.81,38.85,38.8,38.85,79500.0,23.694,23.7184,23.6879,23.7184,79500.0
2005-03-18 13:30:00,38.85,38.86,38.81,38.83,113400.0,23.7184,23.7245,23.694,23.7062,113400.0
2005-03-18 13:40:00,38.8,38.81,38.73,38.74,215800.0,23.6879,23.694,23.6451,23.6512,215800.0
2005-03-18 13:50:00,38.74,38.81,38.71,38.81,190100.0,23.6512,23.694,23.6329,23.694,190100.0
2005-03-18 14:00:00,38.8,38.81,38.76,38.78,120900.0,23.6879,23.694,23.6634,23.6757,120900.0
2005-03-18 14:10:00,38.77,38.79,38.75,38.79,108500.0,23.6695,23.6818,23.6573,23.6818,108500.0
2005-03-18 14:20:00,38.78,38.79,38.76,38.78,161500.0,23.6757,23.6818,23.6634,23.6757,161500.0
2005-03-18 14:30:00,38.78,38.81,38.76,38.77,171600.0,23.6757,23.694,23.6634,23.6695,171600.0
2005-03-18 14:40:00,38.76,38.79,38.71,38.74,164500.0,23.6634,23.6818,23.6329,23.6512,164500.0
2005-03-18 14:50:00,38.74,38.75,38.71,38.74,156100.0,23.6512,23.6573,23.6329,23.6512,156100.0
2005-03-18 15:00:00,38.74,38.76,38.7,38.7,242100.0,23.6512,23.6634,23.6268,23.6268,242100.0
2005-03-18 15:10:00,38.71,38.78,38.69,38.76,234900.0,23.6329,23.6757,23.6207,23.6634,234900.0
2005-03-18 15:20:00,38.77,38.81,38.75,38.81,212900.0,23.6695,23.694,23.6573,23.694,212900.0
2005-03-18 15:30:00,38.81,38.94,38.8,38.9,286100.0,23.694,23.7733,23.6879,23.7489,286100.0
2005-03-18 15:40:00,38.9,38.92,38.85,38.89,471500.0,23.7489,23.7611,23.7184,23.7428,471500.0
2005-03-18 15:50:00,38.9,38.93,38.72,38.78,782700.0,23.7489,23.7672,23.639,23.6757,782700.0
2005-03-21 09:30:00,38.64,38.67,38.3,38.4,554100.0,23.5902,23.6085,23.3826,23.4437,554100.0
2005-03-21 09:40:00,38.4,38.43,38.3,38.4,228200.0,23.4437,23.462,23.3826,23.4437,228200.0
2005-03-21 09:50:00,38.4,38.48,38.35,38.42,189700.0,23.4437,23.4925,23.4131,23.4559,189700.0
2005-03-21 10:00:00,38.43,38.43,38.29,38.29,219300.0,23.462,23.462,23.3765,23.3765,219300.0
2005-03-21 10:10:00,38.3,38.32,38.15,38.31,330300.0,23.3826,23.3948,23.291,23.3887,330300.0
2005-03-21 10:20:00,38.3,38.31,38.16,38.25,250100.0,23.3826,23.3887,23.2971,23.3521,250100.0
2005-03-21 10:30:00,38.23,38.23,37.91,37.94,497600.0,23.3399,23.3399,23.1445,23.1628,497600.0
2005-03-21 10:40:00,37.94,38.09,36.9,37.54,810900.0,23.1628,23.2544,22.5279,22.9186,810900.0
2005-03-21 10:50:00,37.53,37.96,37.52,37.84,538300.0,22.9125,23.175,22.9064,23.1018,538300.0
2005-03-21 11:00:00,37.85,38.06,37.84,38.02,302600.0,23.1079,23.2361,23.1018,23.2117,302600.0
2005-03-21 11:10:00,38.02,38.02,37.86,38.0,276500.0,23.2117,23.2117,23.114,23.1995,276500.0
2005-03-21 11:20:00,38.01,38.05,37.85,37.88,233000.0,23.2056,23.23,23.1079,23.1262,233000.0
2005-03-21 11:30:00,37.87,38.02,37.86,38.0,144600.0,23.1201,23.2117,23.114,23.1995,144600.0
2005-03-21 11:40:00,38.01,38.02,37.95,38.0,110000.0,23.2056,23.2117,23.1689,23.1995,110000.0
2005-03-21 11:50:00,38.0,38.03,37.95,38.03,225800.0,23.1995,23.2178,23.1689,23.2178,225800.0
2005-03-21 12:00:00,38.03,38.11,37.95,38.03,181300.0,23.2178,23.2666,23.1689,23.2178,181300.0
2005-03-21 12:10:00,38.03,38.15,38.03,38.05,214900.0,23.2178,23.291,23.2178,23.23,214900.0
2005-03-21 12:20:00,38.04,38.1,37.99,38.05,184300.0,23.2239,23.2605,23.1933,23.23,184300.0
2005-03-21 12:30:00,38.06,38.08,37.98,38.0,112200.0,23.2361,23.2483,23.1872,23.1995,112200.0
2005-03-21 12:40:00,37.99,38.01,37.94,37.95,158600.0,23.1933,23.2056,23.1628,23.1689,158600.0
2005-03-21 12:50:00,37.93,37.95,37.9,37.93,226500.0,23.1567,23.1689,23.1384,23.1567,226500.0
2005-03-21 13:00:00,37.93,38.0,37.9,38.0,185500.0,23.1567,23.1995,23.1384,23.1995,185500.0
2005-03-21 13:10:00,37.99,38.04,37.93,38.0,225900.0,23.1933,23.2239,23.1567,23.1995,225900.0
2005-03-21 13:20:00,38.0,38.0,37.89,37.92,188600.0,23.1995,23.1995,23.1323,23.1506,188600.0
2005-03-21 13:30:00,37.92,38.12,37.92,38.06,204400.0,23.1506,23.2727,23.1506,23.2361,204400.0
2005-03-21 13:40:00,38.11,38.14,38.05,38.08,181300.0,23.2666,23.2849,23.23,23.2483,181300.0
2005-03-21 13:50:00,38.07,38.08,38.01,38.05,229800.0,23.2422,23.2483,23.2056,23.23,229800.0
2005-03-21 14:00:00,38.04,38.05,37.95,38.01,137800.0,23.2239,23.23,23.1689,23.2056,137800.0
2005-03-21 14:10:00,38.02,38.04,38.0,38.04,214700.0,23.2117,23.2239,23.1995,23.2239,214700.0
2005-03-21 14:20:00,38.04,38.04,37.96,37.99,301700.0,23.2239,23.2239,23.175,23.1933,301700.0
2005-03-21 14:30:00,37.99,38.06,37.98,38.06,204700.0,23.1933,23.2361,23.1872,23.2361,204700.0
2005-03-21 14:40:00,38.06,38.17,38.05,38.08,281200.0,23.2361,23.3032,23.23,23.2483,281200.0
2005-03-21 14:50:00,38.09,38.09,38.02,38.08,134800.0,23.2544,23.2544,23.2117,23.2483,134800.0
2005-03-21 15:00:00,38.08,38.11,38.05,38.08,178600.0,23.2483,23.2666,23.23,23.2483,178600.0
2005-03-21 15:10:00,38.08,38.11,37.9,37.91,438800.0,23.2483,23.2666,23.1384,23.1445,438800.0
2005-03-21 15:20:00,37.91,38.08,37.9,38.08,334400.0,23.1445,23.2483,23.1384,23.2483,334400.0
2005-03-21 15:30:00,38.08,38.11,38.06,38.09,420900.0,23.2483,23.2666,23.2361,23.2544,420900.0
2005-03-21 15:40:00,38.09,38.17,38.0,38.15,548900.0,23.2544,23.3032,23.1995,23.291,548900.0
2005-03-21 15:50:00,38.15,38.17,37.96,38.01,435800.0,23.291,23.3032,23.175,23.2056,435800.0
2005-03-22 09:30:00,38.0,38.28,38.0,38.2,374000.0,23.1995,23.3704,23.1995,23.3216,374000.0
2005-03-22 09:40:00,38.25,38.35,38.2,38.32,255100.0,23.3521,23.4131,23.3216,23.3948,255100.0
2005-03-22 09:50:00,38.32,38.32,38.13,38.17,211000.0,23.3948,23.3948,23.2788,23.3032,211000.0
2005-03-22 10:00:00,38.15,38.17,38.08,38.13,250500.0,23.291,23.3032,23.2483,23.2788,250500.0
2005-03-22 10:10:00,38.11,38.15,37.98,37.99,187100.0,23.2666,23.291,23.1872,23.1933,187100.0
2005-03-22 10:20:00,37.98,38.05,37.97,38.0,210000.0,23.1872,23.23,23.1811,23.1995,210000.0
2005-03-22 10:30:00,38.02,38.05,37.94,37.95,194300.0,23.2117,23.23,23.1628,23.1689,194300.0
2005-03-22 10:40:00,37.94,38.05,37.85,38.02,181200.0,23.1628,23.23,23.1079,23.2117,181200.0
2005-03-22 10:50:00,38.02,38.04,37.96,38.01,157900.0,23.2117,23.2239,23.175,23.2056,157900.0
2005-03-22 11:00:00,37.99,38.05,37.98,38.01,123000.0,23.1933,23.23,23.1872,23.2056,123000.0
2005-03-22 11:10:00,38.01,38.02,37.98,38.0,97800.0,23.2056,23.2117,23.1872,23.1995,97800.0
2005-03-22 11:20:00,37.98,38.02,37.98,38.01,106300.0,23.1872,23.2117,23.1872,23.2056,106300.0
2005-03-22 11:30:00,38.01,38.1,38.01,38.07,82100.0,23.2056,23.2605,23.2056,23.2422,82100.0
2005-03-22 11:40:00,38.07,38.14,38.06,38.1,145600.0,23.2422,23.2849,23.2361,23.2605,145600.0
2005-03-22 11:50:00,38.12,38.15,38.08,38.12,107400.0,23.2727,23.291,23.2483,23.2727,107400.0
2005-03-22 12:00:00,38.12,38.15,38.08,38.08,98700.0,23.2727,23.291,23.2483,23.2483,98700.0
2005-03-22 12:10:00,38.09,38.13,38.05,38.05,97500.0,23.2544,23.2788,23.23,23.23,97500.0
2005-03-22 12:20:00,38.06,38.15,38.05,38.13,91600.0,23.2361,23.291,23.23,23.2788,91600.0
2005-03-22 12:30:00,38.13,38.2,38.12,38.19,143800.0,23.2788,23.3216,23.2727,23.3154,143800.0
2005-03-22 12:40:00,38.19,38.27,38.19,38.25,127700.0,23.3154,23.3643,23.3154,23.3521,127700.0
2005-03-22 12:50:00,38.24,38.28,38.2,38.28,186700.0,23.346,23.3704,23.3216,23.3704,186700.0
2005-03-22 13:00:00,38.27,38.27,38.19,38.24,130000.0,23.3643,23.3643,23.3154,23.346,130000.0
2005-03-22 13:10:00,38.25,38.25,38.19,38.2,143200.0,23.3521,23.3521,23.3154,23.3216,143200.0
2005-03-22 13:20:00,38.2,38.23,38.19,38.23,71700.0,23.3216,23.3399,23.3154,23.3399,71700.0
2005-03-22 13:30:00,38.22,38.25,38.21,38.23,125400.0,23.3338,23.3521,23.3277,23.3399,125400.0
2005-03-22 13:40:00,38.24,38.28,38.22,38.26,139500.0,23.346,23.3704,23.3338,23.3582,139500.0
2005-03-22 13:50:00,38.26,38.3,38.26,38.29,119200.0,23.3582,23.3826,23.3582,23.3765,119200.0
2005-03-22 14:00:00,38.29,38.34,38.28,38.34,105500.0,23.3765,23.407,23.3704,23.407,105500.0
2005-03-22 14:10:00,38.34,38.38,38.25,38.32,143200.0,23.407,23.4314,23.3521,23.3948,143200.0
2005-03-22 14:20:00,38.33,38.34,38.02,38.13,251900.0,23.4009,23.407,23.2117,23.2788,251900.0
2005-03-22 14:30:00,38.12,38.22,38.04,38.07,252300.0,23.2727,23.3338,23.2239,23.2422,252300.0
2005-03-22 14:40:00,38.07,38.14,37.97,38.11,341300.0,23.2422,23.2849,23.1811,23.2666,341300.0
2005-03-22 14:50:00,38.07,38.15,38.06,38.1,205700.0,23.2422,23.291,23.2361,23.2605,205700.0
2005-03-22 15:00:00,38.1,38.13,38.03,38.05,268200.0,23.2605,23.2788,23.2178,23.23,268200.0
2005-03-22 15:10:00,38.05,38.1,37.9,37.97,310700.0,23.23,23.2605,23.1384,23.1811,310700.0
2005-03-22 15:20:00,37.97,38.05,37.95,38.05,226900.0,23.1811,23.23,23.1689,23.23,226900.0
2005-03-22 15:30:00,38.05,38.05,37.91,37.92,259700.0,23.23,23.23,23.1445,23.1506,259700.0
2005-03-22 15:40:00,37.91,38.0,37.89,37.99,392700.0,23.1445,23.1995,23.1323,23.1933,392700.0
2005-03-22 15:50:00,38.0,38.01,37.83,37.83,286500.0,23.1995,23.2056,23.0957,23.0957,286500.0
2005-03-23 09:30:00,37.54,37.8,37.45,37.54,735200.0,22.9186,23.0773,22.8637,22.9186,735200.0
2005-03-23 09:40:00,37.55,37.57,37.44,37.49,567300.0,22.9247,22.9369,22.8576,22.8881,567300.0
2005-03-23 09:50:00,37.5,37.58,37.46,37.54,590900.0,22.8942,22.943,22.8698,22.9186,590900.0
2005-03-23 10:00:00,37.54,37.56,37.46,37.54,359800.0,22.9186,22.9308,22.8698,22.9186,359800.0
2005-03-23 10:10:00,37.54,37.63,37.53,37.61,330900.0,22.9186,22.9736,22.9125,22.9614,330900.0
2005-03-23 10:20:00,37.61,37.63,37.53,37.6,427600.0,22.9614,22.9736,22.9125,22.9552,427600.0
2005-03-23 10:30:00,37.59,37.63,37.53,37.59,378000.0,22.9491,22.9736,22.9125,22.9491,378000.0
2005-03-23 10:40:00,37.58,37.63,37.53,37.55,208200.0,22.943,22.9736,22.9125,22.9247,208200.0
2005-03-23 10:50:00,37.55,37.68,37.53,37.64,497800.0,22.9247,23.0041,22.9125,22.9797,497800.0
2005-03-23 11:00:00,37.64,37.65,37.55,37.6,294500.0,22.9797,22.9858,22.9247,22.9552,294500.0
2005-03-23 11:10:00,37.6,37.65,37.59,37.64,407400.0,22.9552,22.9858,22.9491,22.9797,407400.0
2005-03-23 11:20:00,37.65,37.67,37.62,37.64,222000.0,22.9858,22.998,22.9675,22.9797,222000.0
2005-03-23 11:30:00,37.64,37.67,37.61,37.61,301600.0,22.9797,22.998,22.9614,22.9614,301600.0
2005-03-23 11:40:00,37.62,37.69,37.62,37.67,179500.0,22.9675,23.0102,22.9675,22.998,179500.0
2005-03-23 11:50:00,37.66,37.69,37.6,37.65,215000.0,22.9919,23.0102,22.9552,22.9858,215000.0
2005-03-23 12:00:00,37.65,37.68,37.63,37.68,211200.0,22.9858,23.0041,22.9736,23.0041,211200.0
2005-03-23 12:10:00,37.69,37.77,37.67,37.7,351800.0,23.0102,23.059,22.998,23.0163,351800.0
2005-03-23 12:20:00,37.69,37.73,37.58,37.7,180700.0,23.0102,23.0346,22.943,23.0163,180700.0
2005-03-23 12:30:00,37.7,37.75,37.68,37.75,262700.0,23.0163,23.0468,23.0041,23.0468,262700.0
2005-03-23 12:40:00,37.74,37.75,37.7,37.75,216400.0,23.0407,23.0468,23.0163,23.0468,216400.0
2005-03-23 12:50:00,37.75,37.89,37.74,37.87,284200.0,23.0468,23.1323,23.0407,23.1201,284200.0
2005-03-23 13:00:00,37.88,37.97,37.87,37.95,326800.0,23.1262,23.1811,23.1201,23.1689,326800.0
2005-03-23 13:10:00,37.95,37.96,37.91,37.94,248100.0,23.1689,23.175,23.1445,23.1628,248100.0
2005-03-23 13:20:00,37.93,37.93,37.87,37.87,258000.0,23.1567,23.1567,23.1201,23.1201,258000.0
2005-03-23 13:30:00,37.87,37.9,37.85,37.9,181300.0,23.1201,23.1384,23.1079,23.1384,181300.0
2005-03-23 13:40:00,37.9,37.94,37.87,37.9,260800.0,23.1384,23.1628,23.1201,23.1384,260800.0
2005-03-23 13:50:00,37.9,37.92,37.88,37.89,127900.0,23.1384,23.1506,23.1262,23.1323,127900.0
2005-03-23 14:00:00,37.89,37.94,37.86,37.91,398800.0,23.1323,23.1628,23.114,23.1445,398800.0
2005-03-23 14:10:00,37.92,37.93,37.85,37.88,169300.0,23.1506,23.1567,23.1079,23.1262,169300.0
2005-03-23 14:20:00,37.88,37.9,37.87,37.88,268700.0,23.1262,23.1384,23.1201,23.1262,268700.0
2005-03-23 14:30:00,37.88,37.89,37.75,37.81,543300.0,23.1262,23.1323,23.0468,23.0835,543300.0
2005-03-23 14:40:00,37.81,37.81,37.74,37.75,214700.0,23.0835,23.0835,23.0407,23.0468,214700.0
2005-03-23 14:50:00,37.75,37.79,37.7,37.73,254200.0,23.0468,23.0712,23.0163,23.0346,254200.0
2005-03-23 15:00:00,37.73,37.74,37.61,37.67,294100.0,23.0346,23.0407,22.9614,22.998,294100.0
2005-03-23 15:10:00,37.67,37.8,37.67,37.75,326900.0,22.998,23.0773,22.998,23.0468,326900.0
2005-03-23 15:20:00,37.75,37.81,37.73,37.78,402700.0,23.0468,23.0835,23.0346,23.0651,402700.0
2005-03-23 15:30:00,37.77,37.8,37.74,37.78,276100.0,23.059,23.0773,23.0407,23.0651,276100.0
2005-03-23 15:40:00,37.8,37.92,37.8,37.81,609800.0,23.0773,23.1506,23.0773,23.0835,609800.0
2005-03-23 15:50:00,37.79,37.81,37.64,37.65,474600.0,23.0712,23.0835,22.9797,22.9858,474600.0
2005-03-24 09:30:00,37.69,37.8,37.61,37.68,302000.0,23.0102,23.0773,22.9614,23.0041,302000.0
2005-03-24 09:40:00,37.67,37.73,37.6,37.64,178100.0,22.998,23.0346,22.9552,22.9797,178100.0
2005-03-24 09:50:00,37.64,37.74,37.64,37.71,188300.0,22.9797,23.0407,22.9797,23.0224,188300.0
2005-03-24 10:00:00,37.71,37.86,37.71,37.86,239000.0,23.0224,23.114,23.0224,23.114,239000.0
2005-03-24 10:10:00,37.86,37.96,37.86,37.91,308400.0,23.114,23.175,23.114,23.1445,308400.0
2005-03-24 10:20:00,37.92,37.98,37.91,37.97,201000.0,23.1506,23.1872,23.1445,23.1811,201000.0
2005-03-24 10:30:00,37.96,38.08,37.95,38.02,281300.0,23.175,23.2483,23.1689,23.2117,281300.0
2005-03-24 10:40:00,38.02,38.09,38.02,38.04,213300.0,23.2117,23.2544,23.2117,23.2239,213300.0
2005-03-24 10:50:00,38.04,38.07,38.03,38.04,99300.0,23.2239,23.2422,23.2178,23.2239,99300.0
2005-03-24 11:00:00,38.04,38.05,37.95,37.99,196200.0,23.2239,23.23,23.1689,23.1933,196200.0
2005-03-24 11:10:00,37.98,38.03,37.95,37.96,129700.0,23.1872,23.2178,23.1689,23.175,129700.0
2005-03-24 11:20:00,37.96,38.02,37.96,38.01,96700.0,23.175,23.2117,23.175,23.2056,96700.0
2005-03-24 11:30:00,38.02,38.07,38.01,38.03,194400.0,23.2117,23.2422,23.2056,23.2178,194400.0
2005-03-24 11:40:00,38.04,38.07,38.01,38.04,129700.0,23.2239,23.2422,23.2056,23.2239,129700.0
2005-03-24 11:50:00,38.05,38.05,38.02,38.04,63200.0,23.23,23.23,23.2117,23.2239,63200.0
2005-03-24 12:00:00,38.05,38.13,38.04,38.1,159600.0,23.23,23.2788,23.2239,23.2605,159600.0
2005-03-24 12:10:00,38.11,38.13,38.08,38.09,127400.0,23.2666,23.2788,23.2483,23.2544,127400.0
2005-03-24 12:20:00,38.1,38.17,38.09,38.16,184000.0,23.2605,23.3032,23.2544,23.2971,184000.0
2005-03-24 12:30:00,38.16,38.29,38.15,38.25,242300.0,23.2971,23.3765,23.291,23.3521,242300.0
2005-03-24 12:40:00,38.25,38.33,38.2,38.24,243400.0,23.3521,23.4009,23.3216,23.346,243400.0
2005-03-24 12:50:00,38.24,38.27,38.18,38.2,253100.0,23.346,23.3643,23.3093,23.3216,253100.0
2005-03-24 13:00:00,38.2,38.23,38.17,38.18,90200.0,23.3216,23.3399,23.3032,23.3093,90200.0
2005-03-24 13:10:00,38.18,38.18,38.12,38.12,381000.0,23.3093,23.3093,23.2727,23.2727,381000.0
2005-03-24 13:20:00,38.12,38.16,38.1,38.15,199600.0,23.2727,23.2971,23.2605,23.291,199600.0
2005-03-24 13:30:00,38.15,38.18,38.15,38.17,50600.0,23.291,23.3093,23.291,23.3032,50600.0
2005-03-24 13:40:00,38.17,38.19,38.15,38.16,75900.0,23.3032,23.3154,23.291,23.2971,75900.0
2005-03-24 13:50:00,38.16,38.16,38.06,38.11,93900.0,23.2971,23.2971,23.2361,23.2666,93900.0
2005-03-24 14:00:00,38.1,38.15,38.1,38.15,55400.0,23.2605,23.291,23.2605,23.291,55400.0
2005-03-24 14:10:00,38.15,38.17,38.14,38.15,122000.0,23.291,23.3032,23.2849,23.291,122000.0
2005-03-24 14:20:00,38.15,38.15,38.13,38.13,62800.0,23.291,23.291,23.2788,23.2788,62800.0
2005-03-24 14:30:00,38.14,38.16,38.1,38.12,96200.0,23.2849,23.2971,23.2605,23.2727,96200.0
2005-03-24 14:40:00,38.12,38.12,38.07,38.07,86500.0,23.2727,23.2727,23.2422,23.2422,86500.0
2005-03-24 14:50:00,38.08,38.08,38.02,38.04,102400.0,23.2483,23.2483,23.2117,23.2239,102400.0
2005-03-24 15:00:00,38.05,38.08,38.01,38.04,137100.0,23.23,23.2483,23.2056,23.2239,137100.0
2005-03-24 15:10:00,38.04,38.07,38.03,38.07,147500.0,23.2239,23.2422,23.2178,23.2422,147500.0
2005-03-24 15:20:00,38.06,38.17,38.06,38.16,275600.0,23.2361,23.3032,23.2361,23.2971,275600.0
2005-03-24 15:30:00,38.13,38.18,38.1,38.11,520400.0,23.2788,23.3093,23.2605,23.2666,520400.0
2005-03-24 15:40:00,38.12,38.14,38.1,38.1,223200.0,23.2727,23.2849,23.2605,23.2605,223200.0
2005-03-24 15:50:00,38.1,38.14,38.03,38.05,341600.0,23.2605,23.2849,23.2178,23.23,341600.0
2005-03-28 09:30:00,38.3,38.37,38.2,38.31,330200.0,23.3826,23.4253,23.3216,23.3887,330200.0
2005-03-28 09:40:00,38.31,38.48,38.31,38.45,305600.0,23.3887,23.4925,23.3887,23.4742,305600.0
2005-03-28 09:50:00,38.45,38.54,38.43,38.47,265400.0,23.4742,23.5291,23.462,23.4864,265400.0
2005-03-28 10:00:00,38.47,38.5,38.45,38.49,223300.0,23.4864,23.5047,23.4742,23.4986,223300.0
2005-03-28 10:10:00,38.48,38.5,38.45,38.45,93100.0,23.4925,23.5047,23.4742,23.4742,93100.0
2005-03-28 10:20:00,38.46,38.54,38.45,38.52,106000.0,23.4803,23.5291,23.4742,23.5169,106000.0
2005-03-28 10:30:00,38.52,38.61,38.52,38.59,216000.0,23.5169,23.5719,23.5169,23.5597,216000.0
2005-03-28 10:40:00,38.59,38.63,38.53,38.63,193300.0,23.5597,23.5841,23.523,23.5841,193300.0
2005-03-28 10:50:00,38.61,38.63,38.54,38.6,121700.0,23.5719,23.5841,23.5291,23.5658,121700.0
2005-03-28 11:00:00,38.59,38.59,38.55,38.56,145700.0,23.5597,23.5597,23.5352,23.5413,145700.0
2005-03-28 11:10:00,38.56,38.58,38.51,38.56,113900.0,23.5413,23.5535,23.5108,23.5413,113900.0
2005-03-28 11:20:00,38.56,38.69,38.55,38.67,103100.0,23.5413,23.6207,23.5352,23.6085,103100.0
2005-03-28 11:30:00,38.67,38.7,38.61,38.61,142800.0,23.6085,23.6268,23.5719,23.5719,142800.0
2005-03-28 11:40:00,38.62,38.62,38.52,38.56,122100.0,23.578,23.578,23.5169,23.5413,122100.0
2005-03-28 11:50:00,38.55,38.59,38.54,38.58,141900.0,23.5352,23.5597,23.5291,23.5535,141900.0
2005-03-28 12:00:00,38.57,38.59,38.5,38.52,120500.0,23.5474,23.5597,23.5047,23.5169,120500.0
2005-03-28 12:10:00,38.5,38.57,38.5,38.57,100800.0,23.5047,23.5474,23.5047,23.5474,100800.0
2005-03-28 12:20:00,38.56,38.62,38.55,38.6,78600.0,23.5413,23.578,23.5352,23.5658,78600.0
2005-03-28 12:30:00,38.6,38.63,38.6,38.62,61900.0,23.5658,23.5841,23.5658,23.578,61900.0
2005-03-28 12:40:00,38.62,38.64,38.62,38.63,40400.0,23.578,23.5902,23.578,23.5841,40400.0
2005-03-28 12:50:00,38.62,38.64,38.54,38.59,61600.0,23.578,23.5902,23.5291,23.5597,61600.0
2005-03-28 13:00:00,38.58,38.61,38.52,38.58,62000.0,23.5535,23.5719,23.5169,23.5535,62000.0
2005-03-28 13:10:00,38.58,38.64,38.57,38.64,58600.0,23.5535,23.5902,23.5474,23.5902,58600.0
2005-03-28 13:20:00,38.63,38.63,38.54,38.56,111100.0,23.5841,23.5841,23.5291,23.5413,111100.0
2005-03-28 13:30:00,38.56,38.6,38.51,38.55,132200.0,23.5413,23.5658,23.5108,23.5352,132200.0
2005-03-28 13:40:00,38.55,38.59,38.53,38.59,136400.0,23.5352,23.5597,23.523,23.5597,136400.0
2005-03-28 13:50:00,38.59,38.59,38.55,38.57,161500.0,23.5597,23.5597,23.5352,23.5474,161500.0
2005-03-28 14:00:00,38.56,38.6,38.55,38.58,136500.0,23.5413,23.5658,23.5352,23.5535,136500.0
2005-03-28 14:10:00,38.58,38.59,38.54,38.55,121300.0,23.5535,23.5597,23.5291,23.5352,121300.0
2005-03-28 14:20:00,38.55,38.6,38.55,38.6,118200.0,23.5352,23.5658,23.5352,23.5658,118200.0
2005-03-28 14:30:00,38.6,38.72,38.59,38.69,258900.0,23.5658,23.639,23.5597,23.6207,258900.0
2005-03-28 14:40:00,38.68,38.76,38.66,38.75,176800.0,23.6146,23.6634,23.6024,23.6573,176800.0
2005-03-28 14:50:00,38.75,38.79,38.74,38.76,146900.0,23.6573,23.6818,23.6512,23.6634,146900.0
2005-03-28 15:00:00,38.75,38.76,38.65,38.69,156100.0,23.6573,23.6634,23.5963,23.6207,156100.0
2005-03-28 15:10:00,38.7,38.73,38.63,38.71,185500.0,23.6268,23.6451,23.5841,23.6329,185500.0
2005-03-28 15:20:00,38.7,38.71,38.62,38.63,116600.0,23.6268,23.6329,23.578,23.5841,116600.0
2005-03-28 15:30:00,38.62,38.67,38.59,38.62,142100.0,23.578,23.6085,23.5597,23.578,142100.0
2005-03-28 15:40:00,38.61,38.62,38.58,38.6,302800.0,23.5719,23.578,23.5535,23.5658,302800.0
2005-03-28 15:50:00,38.59,38.63,38.56,38.6,305600.0,23.5597,23.5841,23.5413,23.5658,305600.0
2005-03-29 09:30:00,38.4,38.49,38.3,38.44,312700.0,23.4437,23.4986,23.3826,23.4681,312700.0
2005-03-29 09:40:00,38.44,38.55,38.35,38.47,226700.0,23.4681,23.5352,23.4131,23.4864,226700.0
2005-03-29 09:50:00,38.47,38.49,38.37,38.44,187500.0,23.4864,23.4986,23.4253,23.4681,187500.0
2005-03-29 10:00:00,38.41,38.6,38.4,38.58,233000.0,23.4498,23.5658,23.4437,23.5535,233000.0
2005-03-29 10:10:00,38.58,38.65,38.52,38.57,158800.0,23.5535,23.5963,23.5169,23.5474,158800.0
2005-03-29 10:20:00,38.58,38.62,38.55,38.58,161900.0,23.5535,23.578,23.5352,23.5535,161900.0
2005-03-29 10:30:00,38.56,38.6,38.52,38.57,180100.0,23.5413,23.5658,23.5169,23.5474,180100.0
2005-03-29 10:40:00,38.56,38.61,38.54,38.61,138900.0,23.5413,23.5719,23.5291,23.5719,138900.0
2005-03-29 10:50:00,38.61,38.63,38.54,38.57,134200.0,23.5719,23.5841,23.5291,23.5474,134200.0
2005-03-29 11:00:00,38.57,38.58,38.51,38.52,101500.0,23.5474,23.5535,23.5108,23.5169,101500.0
2005-03-29 11:10:00,38.52,38.53,38.47,38.47,113100.0,23.5169,23.523,23.4864,23.4864,113100.0
2005-03-29 11:20:00,38.47,38.5,38.45,38.47,76000.0,23.4864,23.5047,23.4742,23.4864,76000.0
2005-03-29 11:30:00,38.47,38.48,38.42,38.45,85800.0,23.4864,23.4925,23.4559,23.4742,85800.0
2005-03-29 11:40:00,38.45,38.48,38.4,38.41,89000.0,23.4742,23.4925,23.4437,23.4498,89000.0
2005-03-29 11:50:00,38.4,38.41,38.35,38.4,200800.0,23.4437,23.4498,23.4131,23.4437,200800.0
2005-03-29 12:00:00,38.41,38.41,38.36,38.37,69900.0,23.4498,23.4498,23.4192,23.4253,69900.0
2005-03-29 12:10:00,38.37,38.37,38.32,38.35,82900.0,23.4253,23.4253,23.3948,23.4131,82900.0
2005-03-29 12:20:00,38.35,38.36,38.3,38.33,61700.0,23.4131,23.4192,23.3826,23.4009,61700.0
2005-03-29 12:30:00,38.33,38.34,38.27,38.29,103500.0,23.4009,23.407,23.3643,23.3765,103500.0
2005-03-29 12:40:00,38.3,38.39,38.29,38.39,139500.0,23.3826,23.4376,23.3765,23.4376,139500.0
2005-03-29 12:50:00,38.39,38.39,38.33,38.36,101000.0,23.4376,23.4376,23.4009,23.4192,101000.0
2005-03-29 13:00:00,38.37,38.37,38.32,38.33,77500.0,23.4253,23.4253,23.3948,23.4009,77500.0
2005-03-29 13:10:00,38.32,38.33,38.22,38.26,134200.0,23.3948,23.4009,23.3338,23.3582,134200.0
2005-03-29 13:20:00,38.25,38.28,38.18,38.21,152000.0,23.3521,23.3704,23.3093,23.3277,152000.0
2005-03-29 13:30:00,38.22,38.28,38.22,38.27,90600.0,23.3338,23.3704,23.3338,23.3643,90600.0
2005-03-29 13:40:00,38.27,38.28,38.19,38.19,221000.0,23.3643,23.3704,23.3154,23.3154,221000.0
2005-03-29 13:50:00,38.18,38.19,38.15,38.17,225900.0,23.3093,23.3154,23.291,23.3032,225900.0
2005-03-29 14:00:00,38.17,38.18,38.04,38.07,218000.0,23.3032,23.3093,23.2239,23.2422,218000.0
2005-03-29 14:10:00,38.07,38.08,37.98,38.0,174400.0,23.2422,23.2483,23.1872,23.1995,174400.0
2005-03-29 14:20:00,38.0,38.06,37.97,38.06,237700.0,23.1995,23.2361,23.1811,23.2361,237700.0
2005-03-29 14:30:00,38.05,38.07,37.98,37.99,160800.0,23.23,23.2422,23.1872,23.1933,160800.0
2005-03-29 14:40:00,37.99,38.0,37.94,38.0,241800.0,23.1933,23.1995,23.1628,23.1995,241800.0
2005-03-29 14:50:00,38.0,38.11,37.99,38.1,312100.0,23.1995,23.2666,23.1933,23.2605,312100.0
2005-03-29 15:00:00,38.09,38.11,38.03,38.09,380300.0,23.2544,23.2666,23.2178,23.2544,380300.0
2005-03-29 15:10:00,38.09,38.11,37.97,38.03,362700.0,23.2544,23.2666,23.1811,23.2178,362700.0
2005-03-29 15:20:00,38.02,38.08,37.96,37.99,246600.0,23.2117,23.2483,23.175,23.1933,246600.0
2005-03-29 15:30:00,38.01,38.02,37.92,37.92,232300.0,23.2056,23.2117,23.1506,23.1506,232300.0
2005-03-29 15:40:00,37.93,37.96,37.75,37.8,493900.0,23.1567,23.175,23.0468,23.0773,493900.0
2005-03-29 15:50:00,37.79,37.83,37.66,37.69,626300.0,23.0712,23.0957,22.9919,23.0102,626300.0
2005-03-30 09:30:00,37.85,38.0,37.83,37.98,325100.0,23.1079,23.1995,23.0957,23.1872,325100.0
2005-03-30 09:40:00,37.99,38.07,37.96,38.0,178000.0,23.1933,23.2422,23.175,23.1995,178000.0
2005-03-30 09:50:00,38.0,38.1,37.99,38.09,152700.0,23.1995,23.2605,23.1933,23.2544,152700.0
2005-03-30 10:00:00,38.1,38.19,38.03,38.16,159200.0,23.2605,23.3154,23.2178,23.2971,159200.0
2005-03-30 10:10:00,38.17,38.18,38.09,38.15,130700.0,23.3032,23.3093,23.2544,23.291,130700.0
2005-03-30 10:20:00,38.16,38.19,38.12,38.14,159700.0,23.2971,23.3154,23.2727,23.2849,159700.0
2005-03-30 10:30:00,38.14,38.25,38.13,38.23,281300.0,23.2849,23.3521,23.2788,23.3399,281300.0
2005-03-30 10:40:00,38.24,38.29,38.22,38.29,240400.0,23.346,23.3765,23.3338,23.3765,240400.0
2005-03-30 10:50:00,38.31,38.42,38.29,38.38,295800.0,23.3887,23.4559,23.3765,23.4314,295800.0
2005-03-30 11:00:00,38.38,38.39,38.27,38.29,139000.0,23.4314,23.4376,23.3643,23.3765,139000.0
2005-03-30 11:10:00,38.3,38.31,38.25,38.3,114300.0,23.3826,23.3887,23.3521,23.3826,114300.0
2005-03-30 11:20:00,38.3,38.3,38.24,38.29,75900.0,23.3826,23.3826,23.346,23.3765,75900.0
2005-03-30 11:30:00,38.29,38.39,38.27,38.28,140800.0,23.3765,23.4376,23.3643,23.3704,140800.0
2005-03-30 11:40:00,38.29,38.31,38.25,38.27,109400.0,23.3765,23.3887,23.3521,23.3643,109400.0
2005-03-30 11:50:00,38.28,38.3,38.26,38.3,142700.0,23.3704,23.3826,23.3582,23.3826,142700.0
2005-03-30 12:00:00,38.29,38.37,38.29,38.31,135300.0,23.3765,23.4253,23.3765,23.3887,135300.0
2005-03-30 12:10:00,38.31,38.33,38.29,38.32,63400.0,23.3887,23.4009,23.3765,23.3948,63400.0
2005-03-30 12:20:00,38.33,38.36,38.31,38.36,98400.0,23.4009,23.4192,23.3887,23.4192,98400.0
2005-03-30 12:30:00,38.36,38.37,38.29,38.33,69100.0,23.4192,23.4253,23.3765,23.4009,69100.0
2005-03-30 12:40:00,38.33,38.4,38.33,38.4,53100.0,23.4009,23.4437,23.4009,23.4437,53100.0
2005-03-30 12:50:00,38.4,38.4,38.35,38.35,59500.0,23.4437,23.4437,23.4131,23.4131,59500.0
2005-03-30 13:00:00,38.36,38.37,38.35,38.36,73800.0,23.4192,23.4253,23.4131,23.4192,73800.0
2005-03-30 13:10:00,38.36,38.37,38.35,38.35,41700.0,23.4192,23.4253,23.4131,23.4131,41700.0
2005-03-30 13:20:00,38.36,38.36,38.31,38.33,114500.0,23.4192,23.4192,23.3887,23.4009,114500.0
2005-03-30 13:30:00,38.33,38.37,38.26,38.27,124500.0,23.4009,23.4253,23.3582,23.3643,124500.0
2005-03-30 13:40:00,38.26,38.28,38.16,38.2,97800.0,23.3582,23.3704,23.2971,23.3216,97800.0
2005-03-30 13:50:00,38.22,38.24,38.14,38.2,274600.0,23.3338,23.346,23.2849,23.3216,274600.0
2005-03-30 14:00:00,38.19,38.26,38.19,38.21,122300.0,23.3154,23.3582,23.3154,23.3277,122300.0
2005-03-30 14:10:00,38.2,38.22,38.17,38.17,125200.0,23.3216,23.3338,23.3032,23.3032,125200.0
2005-03-30 14:20:00,38.17,38.18,38.0,38.03,216300.0,23.3032,23.3093,23.1995,23.2178,216300.0
2005-03-30 14:30:00,38.0,38.07,37.99,38.04,181700.0,23.1995,23.2422,23.1933,23.2239,181700.0
2005-03-30 14:40:00,38.04,38.06,37.9,37.95,156100.0,23.2239,23.2361,23.1384,23.1689,156100.0
2005-03-30 14:50:00,37.95,38.06,37.92,38.06,154100.0,23.1689,23.2361,23.1506,23.2361,154100.0
2005-03-30 15:00:00,38.05,38.13,38.04,38.1,124100.0,23.23,23.2788,23.2239,23.2605,124100.0
2005-03-30 15:10:00,38.1,38.11,38.03,38.05,180100.0,23.2605,23.2666,23.2178,23.23,180100.0
2005-03-30 15:20:00,38.06,38.15,38.05,38.09,122000.0,23.2361,23.291,23.23,23.2544,122000.0
2005-03-30 15:30:00,38.1,38.2,38.07,38.18,200600.0,23.2605,23.3216,23.2422,23.3093,200600.0
2005-03-30 15:40:00,38.18,38.2,38.14,38.2,235900.0,23.3093,23.3216,23.2849,23.3216,235900.0
2005-03-30 15:50:00,38.2,38.22,38.16,38.2,260500.0,23.3216,23.3338,23.2971,23.3216,260500.0
2005-03-31 09:30:00,38.18,38.24,38.1,38.22,282900.0,23.3093,23.346,23.2605,23.3338,282900.0
2005-03-31 09:40:00,38.21,38.34,38.21,38.34,222100.0,23.3277,23.407,23.3277,23.407,222100.0
2005-03-31 09:50:00,38.34,38.49,38.31,38.48,297100.0,23.407,23.4986,23.3887,23.4925,297100.0
2005-03-31 10:00:00,38.45,38.49,38.35,38.35,157700.0,23.4742,23.4986,23.4131,23.4131,157700.0
2005-03-31 10:10:00,38.35,38.4,38.3,38.39,130800.0,23.4131,23.4437,23.3826,23.4376,130800.0
2005-03-31 10:20:00,38.4,38.43,38.37,38.4,143600.0,23.4437,23.462,23.4253,23.4437,143600.0
2005-03-31 10:30:00,38.39,38.41,38.36,38.36,160300.0,23.4376,23.4498,23.4192,23.4192,160300.0
2005-03-31 10:40:00,38.36,38.37,38.26,38.34,108400.0,23.4192,23.4253,23.3582,23.407,108400.0
2005-03-31 10:50:00,38.35,38.35,38.2,38.26,142100.0,23.4131,23.4131,23.3216,23.3582,142100.0
2005-03-31 11:00:00,38.25,38.37,38.25,38.36,114100.0,23.3521,23.4253,23.3521,23.4192,114100.0
2005-03-31 11:10:00,38.36,38.43,38.34,38.4,304500.0,23.4192,23.462,23.407,23.4437,304500.0
2005-03-31 11:20:00,38.41,38.48,38.4,38.41,104300.0,23.4498,23.4925,23.4437,23.4498,104300.0
2005-03-31 11:30:00,38.4,38.44,38.39,38.42,109300.0,23.4437,23.4681,23.4376,23.4559,109300.0
2005-03-31 11:40:00,38.42,38.45,38.41,38.44,116000.0,23.4559,23.4742,23.4498,23.4681,116000.0
2005-03-31 11:50:00,38.45,38.45,38.35,38.4,155200.0,23.4742,23.4742,23.4131,23.4437,155200.0
2005-03-31 12:00:00,38.4,38.4,38.36,38.36,76300.0,23.4437,23.4437,23.4192,23.4192,76300.0
2005-03-31 12:10:00,38.36,38.37,38.19,38.19,177000.0,23.4192,23.4253,23.3154,23.3154,177000.0
2005-03-31 12:20:00,38.19,38.24,38.17,38.19,187300.0,23.3154,23.346,23.3032,23.3154,187300.0
2005-03-31 12:30:00,38.19,38.23,38.17,38.2,57400.0,23.3154,23.3399,23.3032,23.3216,57400.0
2005-03-31 12:40:00,38.21,38.24,38.19,38.23,85700.0,23.3277,23.346,23.3154,23.3399,85700.0
2005-03-31 12:50:00,38.24,38.29,38.24,38.28,60400.0,23.346,23.3765,23.346,23.3704,60400.0
2005-03-31 13:00:00,38.27,38.3,38.27,38.27,43500.0,23.3643,23.3826,23.3643,23.3643,43500.0
2005-03-31 13:10:00,38.28,38.28,38.23,38.23,48700.0,23.3704,23.3704,23.3399,23.3399,48700.0
2005-03-31 13:20:00,38.23,38.25,38.21,38.23,70000.0,23.3399,23.3521,23.3277,23.3399,70000.0
2005-03-31 13:30:00,38.22,38.29,38.22,38.28,231000.0,23.3338,23.3765,23.3338,23.3704,231000.0
2005-03-31 13:40:00,38.27,38.33,38.27,38.29,231300.0,23.3643,23.4009,23.3643,23.3765,231300.0
2005-03-31 13:50:00,38.28,38.33,38.27,38.32,62700.0,23.3704,23.4009,23.3643,23.3948,62700.0
2005-03-31 14:00:00,38.31,38.32,38.3,38.31,117100.0,23.3887,23.3948,23.3826,23.3887,117100.0
2005-03-31 14:10:00,38.3,38.42,38.3,38.42,168400.0,23.3826,23.4559,23.3826,23.4559,168400.0
2005-03-31 14:20:00,38.42,38.44,38.41,38.44,103500.0,23.4559,23.4681,23.4498,23.4681,103500.0
2005-03-31 14:30:00,38.44,38.5,38.44,38.49,197400.0,23.4681,23.5047,23.4681,23.4986,197400.0
2005-03-31 14:40:00,38.49,38.64,38.49,38.55,169300.0,23.4986,23.5902,23.4986,23.5352,169300.0
2005-03-31 14:50:00,38.57,38.58,38.49,38.49,243100.0,23.5474,23.5535,23.4986,23.4986,243100.0
2005-03-31 15:00:00,38.5,38.5,38.38,38.38,168100.0,23.5047,23.5047,23.4314,23.4314,168100.0
2005-03-31 15:10:00,38.37,38.41,38.37,38.37,141500.0,23.4253,23.4498,23.4253,23.4253,141500.0
2005-03-31 15:20:00,38.38,38.41,38.36,38.36,193900.0,23.4314,23.4498,23.4192,23.4192,193900.0
2005-03-31 15:30:00,38.35,38.37,38.29,38.29,217200.0,23.4131,23.4253,23.3765,23.3765,217200.0
2005-03-31 15:40:00,38.29,38.3,38.26,38.26,165600.0,23.3765,23.3826,23.3582,23.3582,165600.0
2005-03-31 15:50:00,38.27,38.27,38.19,38.24,359000.0,23.3643,23.3643,23.3154,23.346,359000.0
2005-04-01 09:30:00,38.4,38.59,38.39,38.55,380500.0,23.4437,23.5597,23.4376,23.5352,380500.0
2005-04-01 09:40:00,38.54,38.73,38.5,38.7,414300.0,23.5291,23.6451,23.5047,23.6268,414300.0
2005-04-01 09:50:00,38.69,38.7,38.64,38.69,382300.0,23.6207,23.6268,23.5902,23.6207,382300.0
2005-04-01 10:00:00,38.69,38.75,38.67,38.68,317600.0,23.6207,23.6573,23.6085,23.6146,317600.0
2005-04-01 10:10:00,38.67,38.68,38.5,38.52,495900.0,23.6085,23.6146,23.5047,23.5169,495900.0
2005-04-01 10:20:00,38.52,38.52,38.35,38.49,364800.0,23.5169,23.5169,23.4131,23.4986,364800.0
2005-04-01 10:30:00,38.47,38.56,38.4,38.4,317400.0,23.4864,23.5413,23.4437,23.4437,317400.0
2005-04-01 10:40:00,38.4,38.42,38.34,38.35,196900.0,23.4437,23.4559,23.407,23.4131,196900.0
2005-04-01 10:50:00,38.35,38.37,38.12,38.13,169600.0,23.4131,23.4253,23.2727,23.2788,169600.0
2005-04-01 11:00:00,38.13,38.18,38.08,38.1,297700.0,23.2788,23.3093,23.2483,23.2605,297700.0
2005-04-01 11:10:00,38.09,38.11,37.95,38.01,191600.0,23.2544,23.2666,23.1689,23.2056,191600.0
2005-04-01 11:20:00,38.02,38.03,37.96,37.99,187000.0,23.2117,23.2178,23.175,23.1933,187000.0
2005-04-01 11:30:00,38.0,38.05,38.0,38.04,111000.0,23.1995,23.23,23.1995,23.2239,111000.0
2005-04-01 11:40:00,38.04,38.07,37.99,38.0,157800.0,23.2239,23.2422,23.1933,23.1995,157800.0
2005-04-01 11:50:00,38.01,38.08,37.99,38.05,127600.0,23.2056,23.2483,23.1933,23.23,127600.0
2005-04-01 12:00:00,38.05,38.09,38.0,38.0,87300.0,23.23,23.2544,23.1995,23.1995,87300.0
2005-04-01 12:10:00,38.0,38.01,37.89,37.91,182800.0,23.1995,23.2056,23.1323,23.1445,182800.0
2005-04-01 12:20:00,37.91,37.92,37.76,37.8,239300.0,23.1445,23.1506,23.0529,23.0773,239300.0
2005-04-01 12:30:00,37.78,37.79,37.62,37.7,406800.0,23.0651,23.0712,22.9675,23.0163,406800.0
2005-04-01 12:40:00,37.71,37.82,37.7,37.77,208200.0,23.0224,23.0896,23.0163,23.059,208200.0
2005-04-01 12:50:00,37.77,37.79,37.67,37.68,211600.0,23.059,23.0712,22.998,23.0041,211600.0
2005-04-01 13:00:00,37.65,37.78,37.62,37.69,340100.0,22.9858,23.0651,22.9675,23.0102,340100.0
2005-04-01 13:10:00,37.69,37.79,37.65,37.76,216800.0,23.0102,23.0712,22.9858,23.0529,216800.0
2005-04-01 13:20:00,37.77,37.84,37.69,37.79,186700.0,23.059,23.1018,23.0102,23.0712,186700.0
2005-04-01 13:30:00,37.8,37.81,37.6,37.67,228800.0,23.0773,23.0835,22.9552,22.998,228800.0
2005-04-01 13:40:00,37.66,37.73,37.62,37.62,124900.0,22.9919,23.0346,22.9675,22.9675,124900.0
2005-04-01 13:50:00,37.61,37.61,36.96,37.22,813400.0,22.9614,22.9614,22.5645,22.7233,813400.0
2005-04-01 14:00:00,37.22,37.64,37.22,37.43,477100.0,22.7233,22.9797,22.7233,22.8515,477100.0
2005-04-01 14:10:00,37.44,37.74,37.1,37.66,371700.0,22.8576,23.0407,22.65,22.9919,371700.0
2005-04-01 14:20:00,37.66,37.67,37.49,37.53,338600.0,22.9919,22.998,22.8881,22.9125,338600.0
2005-04-01 14:30:00,37.54,37.67,37.49,37.6,342000.0,22.9186,22.998,22.8881,22.9552,342000.0
2005-04-01 14:40:00,37.59,37.59,37.18,37.52,578400.0,22.9491,22.9491,22.6988,22.9064,578400.0
2005-04-01 14:50:00,37.51,37.71,37.18,37.61,297900.0,22.9003,23.0224,22.6988,22.9614,297900.0
2005-04-01 15:00:00,37.62,37.7,37.6,37.67,156200.0,22.9675,23.0163,22.9552,22.998,156200.0
2005-04-01 15:10:00,37.67,37.83,37.66,37.82,263200.0,22.998,23.0957,22.9919,23.0896,263200.0
2005-04-01 15:20:00,37.81,37.81,37.48,37.66,456600.0,23.0835,23.0835,22.882,22.9919,456600.0
2005-04-01 15:30:00,37.66,37.88,37.55,37.72,318700.0,22.9919,23.1262,22.9247,23.0285,318700.0
2005-04-01 15:40:00,37.72,37.91,37.7,37.76,328500.0,23.0285,23.1445,23.0163,23.0529,328500.0
2005-04-01 15:50:00,37.77,37.77,37.58,37.62,551500.0,23.059,23.059,22.943,22.9675,551500.0
2005-04-04 09:30:00,37.55,37.72,37.51,37.6,335500.0,22.9247,23.0285,22.9003,22.9552,335500.0
2005-04-04 09:40:00,37.61,37.69,37.53,37.55,203500.0,22.9614,23.0102,22.9125,22.9247,203500.0
2005-04-04 09:50:00,37.55,37.58,37.5,37.52,188400.0,22.9247,22.943,22.8942,22.9064,188400.0
2005-04-04 10:00:00,37.51,37.55,37.45,37.49,241500.0,22.9003,22.9247,22.8637,22.8881,241500.0
2005-04-04 10:10:00,37.49,37.5,37.37,37.43,275900.0,22.8881,22.8942,22.8148,22.8515,275900.0
2005-04-04 10:20:00,37.43,37.46,37.31,37.39,225600.0,22.8515,22.8698,22.7782,22.827,225600.0
2005-04-04 10:30:00,37.4,37.66,37.35,37.59,340600.0,22.8331,22.9919,22.8026,22.9491,340600.0
2005-04-04 10:40:00,37.59,37.6,37.48,37.53,270200.0,22.9491,22.9552,22.882,22.9125,270200.0
2005-04-04 10:50:00,37.53,37.58,37.51,37.53,322300.0,22.9125,22.943,22.9003,22.9125,322300.0
2005-04-04 11:00:00,37.53,37.69,37.53,37.63,295300.0,22.9125,23.0102,22.9125,22.9736,295300.0
2005-04-04 11:10:00,37.63,37.64,37.47,37.55,189900.0,22.9736,22.9797,22.8759,22.9247,189900.0
2005-04-04 11:20:00,37.55,37.6,37.48,37.5,120200.0,22.9247,22.9552,22.882,22.8942,120200.0
2005-04-04 11:30:00,37.49,37.55,37.49,37.52,130900.0,22.8881,22.9247,22.8881,22.9064,130900.0
2005-04-04 11:40:00,37.52,37.55,37.51,37.52,71900.0,22.9064,22.9247,22.9003,22.9064,71900.0
2005-04-04 11:50:00,37.52,37.57,37.52,37.55,83500.0,22.9064,22.9369,22.9064,22.9247,83500.0
2005-04-04 12:00:00,37.55,37.55,37.51,37.52,120600.0,22.9247,22.9247,22.9003,22.9064,120600.0
2005-04-04 12:10:00,37.53,37.56,37.52,37.55,122000.0,22.9125,22.9308,22.9064,22.9247,122000.0
2005-04-04 12:20:00,37.54,37.57,37.53,37.55,139300.0,22.9186,22.9369,22.9125,22.9247,139300.0
2005-04-04 12:30:00,37.55,37.61,37.54,37.59,107200.0,22.9247,22.9614,22.9186,22.9491,107200.0
2005-04-04 12:40:00,37.57,37.6,37.52,37.56,130500.0,22.9369,22.9552,22.9064,22.9308,130500.0
2005-04-04 12:50:00,37.56,37.57,37.51,37.55,95700.0,22.9308,22.9369,22.9003,22.9247,95700.0
2005-04-04 13:00:00,37.56,37.57,37.51,37.55,55000.0,22.9308,22.9369,22.9003,22.9247,55000.0
2005-04-04 13:10:00,37.55,37.56,37.54,37.55,289000.0,22.9247,22.9308,22.9186,22.9247,289000.0
2005-04-04 13:20:00,37.54,37.56,37.5,37.54,112800.0,22.9186,22.9308,22.8942,22.9186,112800.0
2005-04-04 13:30:00,37.55,37.59,37.53,37.55,132800.0,22.9247,22.9491,22.9125,22.9247,132800.0
2005-04-04 13:40:00,37.56,37.58,37.52,37.56,101300.0,22.9308,22.943,22.9064,22.9308,101300.0
2005-04-04 13:50:00,37.55,37.59,37.53,37.58,261200.0,22.9247,22.9491,22.9125,22.943,261200.0
2005-04-04 14:00:00,37.58,37.6,37.56,37.59,204600.0,22.943,22.9552,22.9308,22.9491,204600.0
2005-04-04 14:10:00,37.58,37.63,37.56,37.62,188100.0,22.943,22.9736,22.9308,22.9675,188100.0
2005-04-04 14:20:00,37.61,37.79,37.6,37.76,223600.0,22.9614,23.0712,22.9552,23.0529,223600.0
2005-04-04 14:30:00,37.75,37.8,37.72,37.76,211700.0,23.0468,23.0773,23.0285,23.0529,211700.0
2005-04-04 14:40:00,37.75,37.77,37.7,37.72,197800.0,23.0468,23.059,23.0163,23.0285,197800.0
2005-04-04 14:50:00,37.71,37.78,37.67,37.77,111200.0,23.0224,23.0651,22.998,23.059,111200.0
2005-04-04 15:00:00,37.78,37.8,37.73,37.78,167500.0,23.0651,23.0773,23.0346,23.0651,167500.0
2005-04-04 15:10:00,37.78,37.84,37.75,37.83,208800.0,23.0651,23.1018,23.0468,23.0957,208800.0
2005-04-04 15:20:00,37.82,37.87,37.8,37.85,171900.0,23.0896,23.1201,23.0773,23.1079,171900.0
2005-04-04 15:30:00,37.84,37.95,37.83,37.94,206900.0,23.1018,23.1689,23.0957,23.1628,206900.0
2005-04-04 15:40:00,37.94,38.05,37.94,38.01,311000.0,23.1628,23.23,23.1628,23.2056,311000.0
2005-04-04 15:50:00,38.01,38.02,37.89,37.91,424500.0,23.2056,23.2117,23.1323,23.1445,424500.0
2005-04-05 09:30:00,37.7,37.7,37.47,37.61,603400.0,23.0163,23.0163,22.8759,22.9614,603400.0
2005-04-05 09:40:00,37.61,37.78,37.55,37.72,446700.0,22.9614,23.0651,22.9247,23.0285,446700.0
2005-04-05 09:50:00,37.71,37.91,37.71,37.8,408600.0,23.0224,23.1445,23.0224,23.0773,408600.0
2005-04-05 10:00:00,37.81,37.87,37.74,37.75,182300.0,23.0835,23.1201,23.0407,23.0468,182300.0
2005-04-05 10:10:00,37.75,37.75,37.6,37.65,238700.0,23.0468,23.0468,22.9552,22.9858,238700.0
2005-04-05 10:20:00,37.65,37.73,37.63,37.7,127000.0,22.9858,23.0346,22.9736,23.0163,127000.0
2005-04-05 10:30:00,37.69,37.84,37.69,37.79,202800.0,23.0102,23.1018,23.0102,23.0712,202800.0
2005-04-05 10:40:00,37.79,37.86,37.68,37.7,204500.0,23.0712,23.114,23.0041,23.0163,204500.0
2005-04-05 10:50:00,37.7,37.76,37.66,37.75,155600.0,23.0163,23.0529,22.9919,23.0468,155600.0
2005-04-05 11:00:00,37.75,37.8,37.72,37.8,226200.0,23.0468,23.0773,23.0285,23.0773,226200.0
2005-04-05 11:10:00,37.81,37.83,37.78,37.81,123900.0,23.0835,23.0957,23.0651,23.0835,123900.0
2005-04-05 11:20:00,37.81,37.87,37.81,37.85,124200.0,23.0835,23.1201,23.0835,23.1079,124200.0
2005-04-05 11:30:00,37.87,37.91,37.8,37.9,110600.0,23.1201,23.1445,23.0773,23.1384,110600.0
2005-04-05 11:40:00,37.9,37.96,37.89,37.92,101300.0,23.1384,23.175,23.1323,23.1506,101300.0
2005-04-05 11:50:00,37.92,37.96,37.9,37.93,86600.0,23.1506,23.175,23.1384,23.1567,86600.0
2005-04-05 12:00:00,37.92,37.94,37.91,37.92,90300.0,23.1506,23.1628,23.1445,23.1506,90300.0
2005-04-05 12:10:00,37.92,37.93,37.89,37.93,151500.0,23.1506,23.1567,23.1323,23.1567,151500.0
2005-04-05 12:20:00,37.93,38.15,37.93,38.1,282200.0,23.1567,23.291,23.1567,23.2605,282200.0
2005-04-05 12:30:00,38.09,38.18,38.08,38.15,98100.0,23.2544,23.3093,23.2483,23.291,98100.0
2005-04-05 12:40:00,38.16,38.25,38.15,38.23,154100.0,23.2971,23.3521,23.291,23.3399,154100.0
2005-04-05 12:50:00,38.22,38.35,38.19,38.26,207900.0,23.3338,23.4131,23.3154,23.3582,207900.0
2005-04-05 13:00:00,38.25,38.27,38.21,38.25,83000.0,23.3521,23.3643,23.3277,23.3521,83000.0
2005-04-05 13:10:00,38.26,38.32,38.24,38.31,101400.0,23.3582,23.3948,23.346,23.3887,101400.0
2005-04-05 13:20:00,38.32,38.32,38.25,38.26,79600.0,23.3948,23.3948,23.3521,23.3582,79600.0
2005-04-05 13:30:00,38.26,38.26,38.17,38.2,97300.0,23.3582,23.3582,23.3032,23.3216,97300.0
2005-04-05 13:40:00,38.2,38.21,38.14,38.19,91400.0,23.3216,23.3277,23.2849,23.3154,91400.0
2005-04-05 13:50:00,38.2,38.22,38.06,38.2,110500.0,23.3216,23.3338,23.2361,23.3216,110500.0
2005-04-05 14:00:00,38.2,38.29,38.13,38.21,92400.0,23.3216,23.3765,23.2788,23.3277,92400.0
2005-04-05 14:10:00,38.23,38.25,37.96,38.03,160200.0,23.3399,23.3521,23.175,23.2178,160200.0
2005-04-05 14:20:00,38.06,38.15,38.03,38.12,126200.0,23.2361,23.291,23.2178,23.2727,126200.0
2005-04-05 14:30:00,38.14,38.2,38.11,38.14,157600.0,23.2849,23.3216,23.2666,23.2849,157600.0
2005-04-05 14:40:00,38.14,38.2,38.07,38.19,127400.0,23.2849,23.3216,23.2422,23.3154,127400.0
2005-04-05 14:50:00,38.19,38.22,38.12,38.13,115100.0,23.3154,23.3338,23.2727,23.2788,115100.0
2005-04-05 15:00:00,38.13,38.2,38.12,38.16,146000.0,23.2788,23.3216,23.2727,23.2971,146000.0
2005-04-05 15:10:00,38.16,38.19,38.14,38.15,118300.0,23.2971,23.3154,23.2849,23.291,118300.0
2005-04-05 15:20:00,38.14,38.23,38.13,38.15,128400.0,23.2849,23.3399,23.2788,23.291,128400.0
2005-04-05 15:30:00,38.16,38.25,38.16,38.24,165200.0,23.2971,23.3521,23.2971,23.346,165200.0
2005-04-05 15:40:00,38.23,38.27,38.17,38.23,244400.0,23.3399,23.3643,23.3032,23.3399,244400.0
2005-04-05 15:50:00,38.24,38.24,38.16,38.22,428800.0,23.346,23.346,23.2971,23.3338,428800.0
2005-04-06 09:30:00,38.14,38.3,38.04,38.08,306900.0,23.2849,23.3826,23.2239,23.2483,306900.0
2005-04-06 09:40:00,38.05,38.28,37.91,38.28,349900.0,23.23,23.3704,23.1445,23.3704,349900.0
2005-04-06 09:50:00,38.2,38.36,37.94,37.96,285800.0,23.3216,23.4192,23.1628,23.175,285800.0
2005-04-06 10:00:00,37.96,38.01,37.87,38.0,182800.0,23.175,23.2056,23.1201,23.1995,182800.0
2005-04-06 10:10:00,38.01,38.12,37.99,38.09,149600.0,23.2056,23.2727,23.1933,23.2544,149600.0
2005-04-06 10:20:00,38.09,38.11,38.02,38.07,102800.0,23.2544,23.2666,23.2117,23.2422,102800.0
2005-04-06 10:30:00,38.06,38.17,38.0,38.02,154300.0,23.2361,23.3032,23.1995,23.2117,154300.0
2005-04-06 10:40:00,38.03,38.16,37.98,38.14,146200.0,23.2178,23.2971,23.1872,23.2849,146200.0
2005-04-06 10:50:00,38.14,38.2,38.05,38.2,111300.0,23.2849,23.3216,23.23,23.3216,111300.0
2005-04-06 11:00:00,38.2,38.27,38.19,38.27,118100.0,23.3216,23.3643,23.3154,23.3643,118100.0
2005-04-06 11:10:00,38.24,38.3,38.13,38.2,114600.0,23.346,23.3826,23.2788,23.3216,114600.0
2005-04-06 11:20:00,38.19,38.31,38.18,38.24,120400.0,23.3154,23.3887,23.3093,23.346,120400.0
2005-04-06 11:30:00,38.26,38.3,38.2,38.27,105400.0,23.3582,23.3826,23.3216,23.3643,105400.0
2005-04-06 11:40:00,38.27,38.3,38.18,38.21,114800.0,23.3643,23.3826,23.3093,23.3277,114800.0
2005-04-06 11:50:00,38.21,38.22,38.14,38.16,52700.0,23.3277,23.3338,23.2849,23.2971,52700.0
2005-04-06 12:00:00,38.15,38.21,38.11,38.17,112500.0,23.291,23.3277,23.2666,23.3032,112500.0
2005-04-06 12:10:00,38.18,38.2,38.08,38.1,77000.0,23.3093,23.3216,23.2483,23.2605,77000.0
2005-04-06 12:20:00,38.1,38.21,38.08,38.21,84100.0,23.2605,23.3277,23.2483,23.3277,84100.0
2005-04-06 12:30:00,38.19,38.28,38.16,38.25,113500.0,23.3154,23.3704,23.2971,23.3521,113500.0
2005-04-06 12:40:00,38.24,38.27,38.21,38.22,53100.0,23.346,23.3643,23.3277,23.3338,53100.0
2005-04-06 12:50:00,38.21,38.22,38.11,38.13,137700.0,23.3277,23.3338,23.2666,23.2788,137700.0
2005-04-06 13:00:00,38.14,38.17,38.14,38.17,89300.0,23.2849,23.3032,23.2849,23.3032,89300.0
2005-04-06 13:10:00,38.17,38.17,38.13,38.13,55000.0,23.3032,23.3032,23.2788,23.2788,55000.0
2005-04-06 13:20:00,38.14,38.17,38.1,38.16,149500.0,23.2849,23.3032,23.2605,23.2971,149500.0
2005-04-06 13:30:00,38.15,38.16,38.08,38.1,143900.0,23.291,23.2971,23.2483,23.2605,143900.0
2005-04-06 13:40:00,38.1,38.11,38.04,38.05,69000.0,23.2605,23.2666,23.2239,23.23,69000.0
2005-04-06 13:50:00,38.04,38.08,37.97,38.04,137000.0,23.2239,23.2483,23.1811,23.2239,137000.0
2005-04-06 14:00:00,38.04,38.08,37.97,37.97,86800.0,23.2239,23.2483,23.1811,23.1811,86800.0
2005-04-06 14:10:00,37.95,38.01,37.95,38.0,98700.0,23.1689,23.2056,23.1689,23.1995,98700.0
2005-04-06 14:20:00,38.0,38.05,37.98,38.04,92000.0,23.1995,23.23,23.1872,23.2239,92000.0
2005-04-06 14:30:00,38.04,38.05,37.98,38.0,122800.0,23.2239,23.23,23.1872,23.1995,122800.0
2005-04-06 14:40:00,38.0,38.03,37.99,38.0,74700.0,23.1995,23.2178,23.1933,23.1995,74700.0
2005-04-06 14:50:00,37.99,38.0,37.9,37.9,168000.0,23.1933,23.1995,23.1384,23.1384,168000.0
2005-04-06 15:00:00,37.9,37.93,37.88,37.92,174200.0,23.1384,23.1567,23.1262,23.1506,174200.0
2005-04-06 15:10:00,37.91,37.92,37.87,37.87,182800.0,23.1445,23.1506,23.1201,23.1201,182800.0
2005-04-06 15:20:00,37.87,37.88,37.7,37.83,285500.0,23.1201,23.1262,23.0163,23.0957,285500.0
2005-04-06 15:30:00,37.83,37.85,37.77,37.83,189400.0,23.0957,23.1079,23.059,23.0957,189400.0
2005-04-06 15:40:00,37.83,37.86,37.8,37.8,293400.0,23.0957,23.114,23.0773,23.0773,293400.0
2005-04-06 15:50:00,37.8,37.85,37.78,37.79,321100.0,23.0773,23.1079,23.0651,23.0712,321100.0
2005-04-07 09:30:00,37.61,37.7,37.5,37.5,446000.0,22.9614,23.0163,22.8942,22.8942,446000.0
2005-04-07 09:40:00,37.5,37.54,37.25,37.29,426500.0,22.8942,22.9186,22.7416,22.766,426500.0
2005-04-07 09:50:00,37.29,37.4,37.29,37.31,524900.0,22.766,22.8331,22.766,22.7782,524900.0
2005-04-07 10:00:00,37.31,37.4,37.25,37.25,439500.0,22.7782,22.8331,22.7416,22.7416,439500.0
2005-04-07 10:10:00,37.25,37.38,37.25,37.35,221400.0,22.7416,22.8209,22.7416,22.8026,221400.0
2005-04-07 10:20:00,37.36,37.36,37.23,37.25,170800.0,22.8087,22.8087,22.7294,22.7416,170800.0
2005-04-07 10:30:00,37.25,37.33,37.24,37.25,232300.0,22.7416,22.7904,22.7355,22.7416,232300.0
2005-04-07 10:40:00,37.25,37.32,37.25,37.31,232900.0,22.7416,22.7843,22.7416,22.7782,232900.0
2005-04-07 10:50:00,37.31,37.34,37.28,37.34,226400.0,22.7782,22.7965,22.7599,22.7965,226400.0
2005-04-07 11:00:00,37.33,37.5,37.33,37.5,240400.0,22.7904,22.8942,22.7904,22.8942,240400.0
2005-04-07 11:10:00,37.5,37.52,37.43,37.45,387900.0,22.8942,22.9064,22.8515,22.8637,387900.0
2005-04-07 11:20:00,37.44,37.48,37.44,37.47,129100.0,22.8576,22.882,22.8576,22.8759,129100.0
2005-04-07 11:30:00,37.48,37.49,37.43,37.45,134200.0,22.882,22.8881,22.8515,22.8637,134200.0
2005-04-07 11:40:00,37.45,37.47,37.39,37.4,153200.0,22.8637,22.8759,22.827,22.8331,153200.0
2005-04-07 11:50:00,37.4,37.42,37.36,37.41,159100.0,22.8331,22.8454,22.8087,22.8393,159100.0
2005-04-07 12:00:00,37.4,37.45,37.4,37.44,121600.0,22.8331,22.8637,22.8331,22.8576,121600.0
2005-04-07 12:10:00,37.44,37.47,37.38,37.4,143700.0,22.8576,22.8759,22.8209,22.8331,143700.0
2005-04-07 12:20:00,37.4,37.42,37.36,37.41,216100.0,22.8331,22.8454,22.8087,22.8393,216100.0
2005-04-07 12:30:00,37.42,37.49,37.39,37.49,145000.0,22.8454,22.8881,22.827,22.8881,145000.0
2005-04-07 12:40:00,37.45,37.55,37.45,37.47,268300.0,22.8637,22.9247,22.8637,22.8759,268300.0
2005-04-07 12:50:00,37.47,37.55,37.46,37.54,98500.0,22.8759,22.9247,22.8698,22.9186,98500.0
2005-04-07 13:00:00,37.53,37.53,37.35,37.37,167400.0,22.9125,22.9125,22.8026,22.8148,167400.0
2005-04-07 13:10:00,37.38,37.44,37.37,37.42,114100.0,22.8209,22.8576,22.8148,22.8454,114100.0
2005-04-07 13:20:00,37.41,37.55,37.35,37.47,488000.0,22.8393,22.9247,22.8026,22.8759,488000.0
2005-04-07 13:30:00,37.48,37.54,37.34,37.35,166300.0,22.882,22.9186,22.7965,22.8026,166300.0
2005-04-07 13:40:00,37.34,37.37,37.29,37.3,187600.0,22.7965,22.8148,22.766,22.7721,187600.0
2005-04-07 13:50:00,37.31,37.36,37.29,37.36,124600.0,22.7782,22.8087,22.766,22.8087,124600.0
2005-04-07 14:00:00,37.36,37.39,37.34,37.36,145100.0,22.8087,22.827,22.7965,22.8087,145100.0
2005-04-07 14:10:00,37.36,37.4,37.35,37.36,96900.0,22.8087,22.8331,22.8026,22.8087,96900.0
2005-04-07 14:20:00,37.37,37.39,37.34,37.35,66900.0,22.8148,22.827,22.7965,22.8026,66900.0
2005-04-07 14:30:00,37.36,37.43,37.35,37.43,177800.0,22.8087,22.8515,22.8026,22.8515,177800.0
2005-04-07 14:40:00,37.43,37.47,37.36,37.44,378400.0,22.8515,22.8759,22.8087,22.8576,378400.0
2005-04-07 14:50:00,37.44,37.45,37.38,37.38,244400.0,22.8576,22.8637,22.8209,22.8209,244400.0
2005-04-07 15:00:00,37.39,37.46,37.39,37.41,285800.0,22.827,22.8698,22.827,22.8393,285800.0
2005-04-07 15:10:00,37.41,37.42,37.39,37.39,196300.0,22.8393,22.8454,22.827,22.827,196300.0
2005-04-07 15:20:00,37.39,37.42,37.37,37.42,254500.0,22.827,22.8454,22.8148,22.8454,254500.0
2005-04-07 15:30:00,37.42,37.45,37.39,37.41,281400.0,22.8454,22.8637,22.827,22.8393,281400.0
2005-04-07 15:40:00,37.42,37.44,37.37,37.43,315500.0,22.8454,22.8576,22.8148,22.8515,315500.0
2005-04-07 15:50:00,37.42,37.43,37.38,37.4,612100.0,22.8454,22.8515,22.8209,22.8331,612100.0
2005-04-08 09:30:00,37.51,37.62,37.44,37.62,301600.0,22.9003,22.9675,22.8576,22.9675,301600.0
2005-04-08 09:40:00,37.61,37.75,37.56,37.7,299600.0,22.9614,23.0468,22.9308,23.0163,299600.0
2005-04-08 09:50:00,37.7,37.78,37.67,37.69,238100.0,23.0163,23.0651,22.998,23.0102,238100.0
2005-04-08 10:00:00,37.7,37.71,37.65,37.7,166700.0,23.0163,23.0224,22.9858,23.0163,166700.0
2005-04-08 10:10:00,37.7,37.7,37.63,37.65,168300.0,23.0163,23.0163,22.9736,22.9858,168300.0
2005-04-08 10:20:00,37.66,37.68,37.59,37.63,263200.0,22.9919,23.0041,22.9491,22.9736,263200.0
2005-04-08 10:30:00,37.6,37.67,37.59,37.6,168600.0,22.9552,22.998,22.9491,22.9552,168600.0
2005-04-08 10:40:00,37.6,37.66,37.57,37.64,139500.0,22.9552,22.9919,22.9369,22.9797,139500.0
2005-04-08 10:50:00,37.63,37.65,37.57,37.6,90500.0,22.9736,22.9858,22.9369,22.9552,90500.0
2005-04-08 11:00:00,37.59,37.61,37.55,37.56,92600.0,22.9491,22.9614,22.9247,22.9308,92600.0
2005-04-08 11:10:00,37.55,37.6,37.55,37.58,143200.0,22.9247,22.9552,22.9247,22.943,143200.0
2005-04-08 11:20:00,37.58,37.6,37.56,37.6,107100.0,22.943,22.9552,22.9308,22.9552,107100.0
2005-04-08 11:30:00,37.6,37.62,37.48,37.48,199800.0,22.9552,22.9675,22.882,22.882,199800.0
2005-04-08 11:40:00,37.49,37.51,37.42,37.47,323200.0,22.8881,22.9003,22.8454,22.8759,323200.0
2005-04-08 11:50:00,37.47,37.47,37.33,37.36,303500.0,22.8759,22.8759,22.7904,22.8087,303500.0
2005-04-08 12:00:00,37.36,37.44,37.35,37.42,156100.0,22.8087,22.8576,22.8026,22.8454,156100.0
2005-04-08 12:10:00,37.4,37.52,37.4,37.51,181600.0,22.8331,22.9064,22.8331,22.9003,181600.0
2005-04-08 12:20:00,37.52,37.6,37.51,37.57,72100.0,22.9064,22.9552,22.9003,22.9369,72100.0
2005-04-08 12:30:00,37.57,37.58,37.49,37.54,180000.0,22.9369,22.943,22.8881,22.9186,180000.0
2005-04-08 12:40:00,37.52,37.57,37.49,37.49,90700.0,22.9064,22.9369,22.8881,22.8881,90700.0
2005-04-08 12:50:00,37.49,37.51,37.48,37.48,518100.0,22.8881,22.9003,22.882,22.882,518100.0
2005-04-08 13:00:00,37.5,37.51,37.48,37.48,149600.0,22.8942,22.9003,22.882,22.882,149600.0
2005-04-08 13:10:00,37.49,37.53,37.46,37.48,250300.0,22.8881,22.9125,22.8698,22.882,250300.0
2005-04-08 13:20:00,37.49,37.54,37.47,37.49,77000.0,22.8881,22.9186,22.8759,22.8881,77000.0
2005-04-08 13:30:00,37.5,37.51,37.43,37.45,63300.0,22.8942,22.9003,22.8515,22.8637,63300.0
2005-04-08 13:40:00,37.47,37.57,37.45,37.5,68700.0,22.8759,22.9369,22.8637,22.8942,68700.0
2005-04-08 13:50:00,37.49,37.53,37.46,37.5,114200.0,22.8881,22.9125,22.8698,22.8942,114200.0
2005-04-08 14:00:00,37.51,37.55,37.42,37.48,162600.0,22.9003,22.9247,22.8454,22.882,162600.0
2005-04-08 14:10:00,37.48,37.5,37.43,37.46,291800.0,22.882,22.8942,22.8515,22.8698,291800.0
2005-04-08 14:20:00,37.45,37.46,37.35,37.35,134400.0,22.8637,22.8698,22.8026,22.8026,134400.0
2005-04-08 14:30:00,37.35,37.4,37.3,37.4,216500.0,22.8026,22.8331,22.7721,22.8331,216500.0
2005-04-08 14:40:00,37.4,37.46,37.39,37.44,202600.0,22.8331,22.8698,22.827,22.8576,202600.0
2005-04-08 14:50:00,37.44,37.48,37.44,37.44,217300.0,22.8576,22.882,22.8576,22.8576,217300.0
2005-04-08 15:00:00,37.44,37.45,37.4,37.41,117200.0,22.8576,22.8637,22.8331,22.8393,117200.0
2005-04-08 15:10:00,37.39,37.43,37.35,37.35,347000.0,22.827,22.8515,22.8026,22.8026,347000.0
2005-04-08 15:20:00,37.36,37.41,37.35,37.4,237900.0,22.8087,22.8393,22.8026,22.8331,237900.0
2005-04-08 15:30:00,37.4,37.48,37.4,37.47,273000.0,22.8331,22.882,22.8331,22.8759,273000.0
2005-04-08 15:40:00,37.47,37.51,37.46,37.49,457800.0,22.8759,22.9003,22.8698,22.8881,457800.0
2005-04-08 15:50:00,37.5,37.51,37.46,37.49,365800.0,22.8942,22.9003,22.8698,22.8881,365800.0
2005-04-11 09:30:00,37.55,37.66,37.5,37.53,214900.0,22.9247,22.9919,22.8942,22.9125,214900.0
2005-04-11 09:40:00,37.52,37.58,37.45,37.53,191900.0,22.9064,22.943,22.8637,22.9125,191900.0
2005-04-11 09:50:00,37.53,37.57,37.43,37.49,134900.0,22.9125,22.9369,22.8515,22.8881,134900.0
2005-04-11 10:00:00,37.47,37.54,37.44,37.51,90700.0,22.8759,22.9186,22.8576,22.9003,90700.0
2005-04-11 10:10:00,37.51,37.52,37.37,37.43,108900.0,22.9003,22.9064,22.8148,22.8515,108900.0
2005-04-11 10:20:00,37.42,37.55,37.36,37.54,99300.0,22.8454,22.9247,22.8087,22.9186,99300.0
2005-04-11 10:30:00,37.55,37.66,37.54,37.55,101500.0,22.9247,22.9919,22.9186,22.9247,101500.0
2005-04-11 10:40:00,37.55,37.61,37.53,37.57,79500.0,22.9247,22.9614,22.9125,22.9369,79500.0
2005-04-11 10:50:00,37.57,37.63,37.52,37.61,81500.0,22.9369,22.9736,22.9064,22.9614,81500.0
2005-04-11 11:00:00,37.62,37.65,37.57,37.58,92700.0,22.9675,22.9858,22.9369,22.943,92700.0
2005-04-11 11:10:00,37.61,37.63,37.55,37.59,46700.0,22.9614,22.9736,22.9247,22.9491,46700.0
2005-04-11 11:20:00,37.59,37.66,37.59,37.65,64800.0,22.9491,22.9919,22.9491,22.9858,64800.0
2005-04-11 11:30:00,37.66,37.66,37.57,37.61,89000.0,22.9919,22.9919,22.9369,22.9614,89000.0
2005-04-11 11:40:00,37.61,37.64,37.6,37.61,38700.0,22.9614,22.9797,22.9552,22.9614,38700.0
2005-04-11 11:50:00,37.61,37.67,37.61,37.64,59800.0,22.9614,22.998,22.9614,22.9797,59800.0
2005-04-11 12:00:00,37.64,37.75,37.64,37.7,90800.0,22.9797,23.0468,22.9797,23.0163,90800.0
2005-04-11 12:10:00,37.69,37.72,37.66,37.7,37800.0,23.0102,23.0285,22.9919,23.0163,37800.0
2005-04-11 12:20:00,37.7,37.75,37.69,37.74,77800.0,23.0163,23.0468,23.0102,23.0407,77800.0
2005-04-11 12:30:00,37.74,38.82,37.74,37.78,83800.0,23.0407,23.7001,23.0407,23.0651,83800.0
2005-04-11 12:40:00,37.78,37.84,37.77,37.78,116600.0,23.0651,23.1018,23.059,23.0651,116600.0
2005-04-11 12:50:00,37.79,37.88,37.79,37.87,119600.0,23.0712,23.1262,23.0712,23.1201,119600.0
2005-04-11 13:00:00,37.88,37.93,37.87,37.93,125300.0,23.1262,23.1567,23.1201,23.1567,125300.0
2005-04-11 13:10:00,37.93,37.93,37.83,37.84,93100.0,23.1567,23.1567,23.0957,23.1018,93100.0
2005-04-11 13:20:00,37.84,37.88,37.77,37.86,104500.0,23.1018,23.1262,23.059,23.114,104500.0
2005-04-11 13:30:00,37.87,37.91,37.85,37.9,82200.0,23.1201,23.1445,23.1079,23.1384,82200.0
2005-04-11 13:40:00,37.9,37.92,37.81,37.82,102800.0,23.1384,23.1506,23.0835,23.0896,102800.0
2005-04-11 13:50:00,37.82,37.86,37.76,37.79,101600.0,23.0896,23.114,23.0529,23.0712,101600.0
2005-04-11 14:00:00,37.81,37.82,37.76,37.79,103400.0,23.0835,23.0896,23.0529,23.0712,103400.0
2005-04-11 14:10:00,37.78,37.78,37.69,37.77,78200.0,23.0651,23.0651,23.0102,23.059,78200.0
2005-04-11 14:20:00,37.78,37.85,37.73,37.75,101300.0,23.0651,23.1079,23.0346,23.0468,101300.0
2005-04-11 14:30:00,37.73,37.81,37.73,37.8,122900.0,23.0346,23.0835,23.0346,23.0773,122900.0
2005-04-11 14:40:00,37.8,37.91,37.8,37.9,150700.0,23.0773,23.1445,23.0773,23.1384,150700.0
2005-04-11 14:50:00,37.9,37.93,37.89,37.91,198100.0,23.1384,23.1567,23.1323,23.1445,198100.0
2005-04-11 15:00:00,37.92,37.99,37.91,37.97,226500.0,23.1506,23.1933,23.1445,23.1811,226500.0
2005-04-11 15:10:00,37.96,37.99,37.92,37.92,150800.0,23.175,23.1933,23.1506,23.1506,150800.0
2005-04-11 15:20:00,37.92,37.92,37.83,37.83,110700.0,23.1506,23.1506,23.0957,23.0957,110700.0
2005-04-11 15:30:00,37.83,37.84,37.72,37.72,255300.0,23.0957,23.1018,23.0285,23.0285,255300.0
2005-04-11 15:40:00,37.72,37.75,37.68,37.68,259400.0,23.0285,23.0468,23.0041,23.0041,259400.0
2005-04-11 15:50:00,37.69,37.75,37.67,37.73,428100.0,23.0102,23.0468,22.998,23.0346,428100.0
2005-04-12 09:30:00,37.83,37.95,37.74,37.91,389300.0,23.0957,23.1689,23.0407,23.1445,389300.0
2005-04-12 09:40:00,37.91,38.0,37.8,37.8,238900.0,23.1445,23.1995,23.0773,23.0773,238900.0
2005-04-12 09:50:00,37.8,37.83,37.66,37.75,182900.0,23.0773,23.0957,22.9919,23.0468,182900.0
2005-04-12 10:00:00,37.75,37.81,37.66,37.66,185700.0,23.0468,23.0835,22.9919,22.9919,185700.0
2005-04-12 10:10:00,37.65,37.87,37.65,37.84,458900.0,22.9858,23.1201,22.9858,23.1018,458900.0
2005-04-12 10:20:00,37.85,37.89,37.78,37.88,138800.0,23.1079,23.1323,23.0651,23.1262,138800.0
2005-04-12 10:30:00,37.88,37.89,37.77,37.8,123200.0,23.1262,23.1323,23.059,23.0773,123200.0
2005-04-12 10:40:00,37.8,37.84,37.7,37.75,150000.0,23.0773,23.1018,23.0163,23.0468,150000.0
2005-04-12 10:50:00,37.75,37.82,37.73,37.8,221600.0,23.0468,23.0896,23.0346,23.0773,221600.0
2005-04-12 11:00:00,37.8,37.81,37.75,37.76,79200.0,23.0773,23.0835,23.0468,23.0529,79200.0
2005-04-12 11:10:00,37.76,37.76,37.67,37.71,124700.0,23.0529,23.0529,22.998,23.0224,124700.0
2005-04-12 11:20:00,37.71,37.75,37.68,37.71,81800.0,23.0224,23.0468,23.0041,23.0224,81800.0
2005-04-12 11:30:00,37.71,37.73,37.63,37.64,86700.0,23.0224,23.0346,22.9736,22.9797,86700.0
2005-04-12 11:40:00,37.65,37.76,37.65,37.75,78500.0,22.9858,23.0529,22.9858,23.0468,78500.0
2005-04-12 11:50:00,37.75,37.78,37.67,37.69,106400.0,23.0468,23.0651,22.998,23.0102,106400.0
2005-04-12 12:00:00,37.69,37.73,37.68,37.72,48900.0,23.0102,23.0346,23.0041,23.0285,48900.0
2005-04-12 12:10:00,37.72,37.74,37.71,37.72,106500.0,23.0285,23.0407,23.0224,23.0285,106500.0
2005-04-12 12:20:00,37.72,37.73,37.69,37.71,73600.0,23.0285,23.0346,23.0102,23.0224,73600.0
2005-04-12 12:30:00,37.71,37.74,37.71,37.72,75500.0,23.0224,23.0407,23.0224,23.0285,75500.0
2005-04-12 12:40:00,37.73,37.83,37.73,37.82,154600.0,23.0346,23.0957,23.0346,23.0896,154600.0
2005-04-12 12:50:00,37.81,37.84,37.78,37.81,100300.0,23.0835,23.1018,23.0651,23.0835,100300.0
2005-04-12 13:00:00,37.8,37.83,37.78,37.79,102700.0,23.0773,23.0957,23.0651,23.0712,102700.0
2005-04-12 13:10:00,37.8,37.83,37.79,37.81,69100.0,23.0773,23.0957,23.0712,23.0835,69100.0
2005-04-12 13:20:00,37.81,37.86,37.8,37.83,79500.0,23.0835,23.114,23.0773,23.0957,79500.0
2005-04-12 13:30:00,37.83,37.9,37.8,37.88,81600.0,23.0957,23.1384,23.0773,23.1262,81600.0
2005-04-12 13:40:00,37.87,37.89,37.81,37.84,80600.0,23.1201,23.1323,23.0835,23.1018,80600.0
2005-04-12 13:50:00,37.84,37.85,37.79,37.79,58900.0,23.1018,23.1079,23.0712,23.0712,58900.0
2005-04-12 14:00:00,37.79,37.96,37.71,37.96,204800.0,23.0712,23.175,23.0224,23.175,204800.0
2005-04-12 14:10:00,37.97,38.23,37.96,38.2,283000.0,23.1811,23.3399,23.175,23.3216,283000.0
2005-04-12 14:20:00,38.2,38.31,38.18,38.28,358900.0,23.3216,23.3887,23.3093,23.3704,358900.0
2005-04-12 14:30:00,38.27,38.34,38.21,38.28,238300.0,23.3643,23.407,23.3277,23.3704,238300.0
2005-04-12 14:40:00,38.27,38.56,38.27,38.49,290900.0,23.3643,23.5413,23.3643,23.4986,290900.0
2005-04-12 14:50:00,38.49,38.74,38.46,38.56,304900.0,23.4986,23.6512,23.4803,23.5413,304900.0
2005-04-12 15:00:00,38.56,38.63,38.39,38.45,294300.0,23.5413,23.5841,23.4376,23.4742,294300.0
2005-04-12 15:10:00,38.44,38.48,38.36,38.46,181600.0,23.4681,23.4925,23.4192,23.4803,181600.0
2005-04-12 15:20:00,38.46,38.57,38.44,38.56,175900.0,23.4803,23.5474,23.4681,23.5413,175900.0
2005-04-12 15:30:00,38.55,38.63,38.54,38.61,300700.0,23.5352,23.5841,23.5291,23.5719,300700.0
2005-04-12 15:40:00,38.62,38.62,38.54,38.54,226400.0,23.578,23.578,23.5291,23.5291,226400.0
2005-04-12 15:50:00,38.56,38.66,38.51,38.58,397800.0,23.5413,23.6024,23.5108,23.5535,397800.0
2005-04-13 09:30:00,38.4,38.55,38.15,38.44,243500.0,23.4437,23.5352,23.291,23.4681,243500.0
2005-04-13 09:40:00,38.5,38.56,38.32,38.47,164100.0,23.5047,23.5413,23.3948,23.4864,164100.0
2005-04-13 09:50:00,38.46,38.52,38.42,38.5,194800.0,23.4803,23.5169,23.4559,23.5047,194800.0
2005-04-13 10:00:00,38.5,38.55,38.46,38.47,213500.0,23.5047,23.5352,23.4803,23.4864,213500.0
2005-04-13 10:10:00,38.47,38.52,38.45,38.45,106100.0,23.4864,23.5169,23.4742,23.4742,106100.0
2005-04-13 10:20:00,38.45,38.47,38.33,38.34,144200.0,23.4742,23.4864,23.4009,23.407,144200.0
2005-04-13 10:30:00,38.32,38.54,38.32,38.41,177900.0,23.3948,23.5291,23.3948,23.4498,177900.0
2005-04-13 10:40:00,38.4,38.45,38.27,38.29,145300.0,23.4437,23.4742,23.3643,23.3765,145300.0
2005-04-13 10:50:00,38.28,38.37,38.26,38.33,115500.0,23.3704,23.4253,23.3582,23.4009,115500.0
2005-04-13 11:00:00,38.31,38.34,38.11,38.12,246600.0,23.3887,23.407,23.2666,23.2727,246600.0
2005-04-13 11:10:00,38.11,38.19,38.11,38.16,179900.0,23.2666,23.3154,23.2666,23.2971,179900.0
2005-04-13 11:20:00,38.19,38.21,38.11,38.12,129900.0,23.3154,23.3277,23.2666,23.2727,129900.0
2005-04-13 11:30:00,38.12,38.14,38.1,38.11,106900.0,23.2727,23.2849,23.2605,23.2666,106900.0
2005-04-13 11:40:00,38.1,38.18,38.1,38.17,97500.0,23.2605,23.3093,23.2605,23.3032,97500.0
2005-04-13 11:50:00,38.16,38.21,38.12,38.15,103700.0,23.2971,23.3277,23.2727,23.291,103700.0
2005-04-13 12:00:00,38.13,38.19,38.12,38.17,98100.0,23.2788,23.3154,23.2727,23.3032,98100.0
2005-04-13 12:10:00,38.17,38.2,38.15,38.17,167400.0,23.3032,23.3216,23.291,23.3032,167400.0
2005-04-13 12:20:00,38.17,38.2,38.13,38.15,49000.0,23.3032,23.3216,23.2788,23.291,49000.0
2005-04-13 12:30:00,38.15,38.19,38.12,38.18,65900.0,23.291,23.3154,23.2727,23.3093,65900.0
2005-04-13 12:40:00,38.17,38.18,38.14,38.15,36300.0,23.3032,23.3093,23.2849,23.291,36300.0
2005-04-13 12:50:00,38.16,38.3,38.14,38.27,75400.0,23.2971,23.3826,23.2849,23.3643,75400.0
2005-04-13 13:00:00,38.28,38.3,38.17,38.18,136100.0,23.3704,23.3826,23.3032,23.3093,136100.0
2005-04-13 13:10:00,38.18,38.21,38.15,38.18,80600.0,23.3093,23.3277,23.291,23.3093,80600.0
2005-04-13 13:20:00,38.17,38.17,38.06,38.07,125000.0,23.3032,23.3032,23.2361,23.2422,125000.0
2005-04-13 13:30:00,38.06,38.08,38.01,38.06,209000.0,23.2361,23.2483,23.2056,23.2361,209000.0
2005-04-13 13:40:00,38.05,38.07,37.9,37.92,229400.0,23.23,23.2422,23.1384,23.1506,229400.0
2005-04-13 13:50:00,37.91,37.94,37.86,37.91,139300.0,23.1445,23.1628,23.114,23.1445,139300.0
2005-04-13 14:00:00,37.9,37.99,37.9,37.99,152300.0,23.1384,23.1933,23.1384,23.1933,152300.0
2005-04-13 14:10:00,38.0,38.02,37.92,37.98,184600.0,23.1995,23.2117,23.1506,23.1872,184600.0
2005-04-13 14:20:00,37.98,38.04,37.94,37.95,106000.0,23.1872,23.2239,23.1628,23.1689,106000.0
2005-04-13 14:30:00,37.95,38.02,37.95,38.01,125600.0,23.1689,23.2117,23.1689,23.2056,125600.0
2005-04-13 14:40:00,38.01,38.04,37.95,37.95,241900.0,23.2056,23.2239,23.1689,23.1689,241900.0
2005-04-13 14:50:00,37.95,37.96,37.82,37.9,199500.0,23.1689,23.175,23.0896,23.1384,199500.0
2005-04-13 15:00:00,37.9,37.9,37.77,37.81,143300.0,23.1384,23.1384,23.059,23.0835,143300.0
2005-04-13 15:10:00,37.81,37.89,37.78,37.85,146400.0,23.0835,23.1323,23.0651,23.1079,146400.0
2005-04-13 15:20:00,37.85,37.94,37.85,37.88,218200.0,23.1079,23.1628,23.1079,23.1262,218200.0
2005-04-13 15:30:00,37.88,37.89,37.77,37.78,230500.0,23.1262,23.1323,23.059,23.0651,230500.0
2005-04-13 15:40:00,37.79,37.92,37.78,37.86,251200.0,23.0712,23.1506,23.0651,23.114,251200.0
2005-04-13 15:50:00,37.87,37.88,37.78,37.88,266800.0,23.1201,23.1262,23.0651,23.1262,266800.0
2005-04-14 09:30:00,37.77,37.77,37.5,37.64,335700.0,23.059,23.059,22.8942,22.9797,335700.0
2005-04-14 09:40:00,37.64,37.7,37.45,37.58,425100.0,22.9797,23.0163,22.8637,22.943,425100.0
2005-04-14 09:50:00,37.58,37.59,37.41,37.43,323300.0,22.943,22.9491,22.8393,22.8515,323300.0
2005-04-14 10:00:00,37.43,37.48,37.35,37.41,291700.0,22.8515,22.882,22.8026,22.8393,291700.0
2005-04-14 10:10:00,37.38,37.45,37.35,37.39,276600.0,22.8209,22.8637,22.8026,22.827,276600.0
2005-04-14 10:20:00,37.39,37.42,37.36,37.4,240000.0,22.827,22.8454,22.8087,22.8331,240000.0
2005-04-14 10:30:00,37.39,37.39,37.2,37.31,376000.0,22.827,22.827,22.711,22.7782,376000.0
2005-04-14 10:40:00,37.31,37.42,37.31,37.36,280400.0,22.7782,22.8454,22.7782,22.8087,280400.0
2005-04-14 10:50:00,37.37,37.4,37.33,37.35,244000.0,22.8148,22.8331,22.7904,22.8026,244000.0
2005-04-14 11:00:00,37.35,37.47,37.34,37.47,221600.0,22.8026,22.8759,22.7965,22.8759,221600.0
2005-04-14 11:10:00,37.48,37.5,37.38,37.39,306800.0,22.882,22.8942,22.8209,22.827,306800.0
2005-04-14 11:20:00,37.39,37.5,37.38,37.43,208000.0,22.827,22.8942,22.8209,22.8515,208000.0
2005-04-14 11:30:00,37.43,37.53,37.41,37.53,167700.0,22.8515,22.9125,22.8393,22.9125,167700.0
2005-04-14 11:40:00,37.51,37.57,37.51,37.54,191200.0,22.9003,22.9369,22.9003,22.9186,191200.0
2005-04-14 11:50:00,37.55,37.55,37.48,37.49,107100.0,22.9247,22.9247,22.882,22.8881,107100.0
2005-04-14 12:00:00,37.51,37.53,37.46,37.51,247500.0,22.9003,22.9125,22.8698,22.9003,247500.0
2005-04-14 12:10:00,37.52,37.57,37.51,37.54,139100.0,22.9064,22.9369,22.9003,22.9186,139100.0
2005-04-14 12:20:00,37.53,37.58,37.51,37.52,80400.0,22.9125,22.943,22.9003,22.9064,80400.0
2005-04-14 12:30:00,37.54,37.6,37.52,37.58,207200.0,22.9186,22.9552,22.9064,22.943,207200.0
2005-04-14 12:40:00,37.58,37.6,37.54,37.55,231400.0,22.943,22.9552,22.9186,22.9247,231400.0
2005-04-14 12:50:00,37.55,37.59,37.53,37.56,180700.0,22.9247,22.9491,22.9125,22.9308,180700.0
2005-04-14 13:00:00,37.57,37.59,37.55,37.56,101900.0,22.9369,22.9491,22.9247,22.9308,101900.0
2005-04-14 13:10:00,37.56,37.57,37.43,37.48,383500.0,22.9308,22.9369,22.8515,22.882,383500.0
2005-04-14 13:20:00,37.47,37.49,37.44,37.48,441900.0,22.8759,22.8881,22.8576,22.882,441900.0
2005-04-14 13:30:00,37.49,37.55,37.47,37.51,340200.0,22.8881,22.9247,22.8759,22.9003,340200.0
2005-04-14 13:40:00,37.51,37.52,37.45,37.46,221200.0,22.9003,22.9064,22.8637,22.8698,221200.0
2005-04-14 13:50:00,37.47,37.52,37.45,37.48,172500.0,22.8759,22.9064,22.8637,22.882,172500.0
2005-04-14 14:00:00,37.48,37.53,37.45,37.51,297200.0,22.882,22.9125,22.8637,22.9003,297200.0
2005-04-14 14:10:00,37.5,37.59,37.48,37.53,253900.0,22.8942,22.9491,22.882,22.9125,253900.0
2005-04-14 14:20:00,37.53,37.56,37.45,37.55,161200.0,22.9125,22.9308,22.8637,22.9247,161200.0
2005-04-14 14:30:00,37.54,37.54,37.37,37.42,151600.0,22.9186,22.9186,22.8148,22.8454,151600.0
2005-04-14 14:40:00,37.42,37.46,37.35,37.4,120000.0,22.8454,22.8698,22.8026,22.8331,120000.0
2005-04-14 14:50:00,37.41,37.47,37.37,37.38,167200.0,22.8393,22.8759,22.8148,22.8209,167200.0
2005-04-14 15:00:00,37.38,37.4,37.3,37.31,171800.0,22.8209,22.8331,22.7721,22.7782,171800.0
2005-04-14 15:10:00,37.3,37.44,37.3,37.42,218500.0,22.7721,22.8576,22.7721,22.8454,218500.0
2005-04-14 15:20:00,37.42,37.47,37.36,37.37,136400.0,22.8454,22.8759,22.8087,22.8148,136400.0
2005-04-14 15:30:00,37.38,37.44,37.34,37.34,216100.0,22.8209,22.8576,22.7965,22.7965,216100.0
2005-04-14 15:40:00,37.35,37.35,37.15,37.17,395100.0,22.8026,22.8026,22.6805,22.6927,395100.0
2005-04-14 15:50:00,37.17,37.21,37.08,37.15,444400.0,22.6927,22.7171,22.6378,22.6805,444400.0
2005-04-15 09:30:00,36.57,36.75,36.0,36.66,1158200.0,22.3264,22.4363,21.9784,22.3814,1158200.0
2005-04-15 09:40:00,36.67,36.77,36.6,36.76,449200.0,22.3875,22.4485,22.3447,22.4424,449200.0
2005-04-15 09:50:00,36.76,36.84,36.75,36.82,513200.0,22.4424,22.4913,22.4363,22.479,513200.0
2005-04-15 10:00:00,36.8,36.89,36.77,36.8,340700.0,22.4668,22.5218,22.4485,22.4668,340700.0
2005-04-15 10:10:00,36.8,36.89,36.75,36.89,253200.0,22.4668,22.5218,22.4363,22.5218,253200.0
2005-04-15 10:20:00,36.87,36.9,36.8,36.86,184500.0,22.5096,22.5279,22.4668,22.5035,184500.0
2005-04-15 10:30:00,36.86,36.91,36.81,36.82,206800.0,22.5035,22.534,22.4729,22.479,206800.0
2005-04-15 10:40:00,36.81,36.9,36.8,36.89,185700.0,22.4729,22.5279,22.4668,22.5218,185700.0
2005-04-15 10:50:00,36.89,36.95,36.83,36.86,151300.0,22.5218,22.5584,22.4852,22.5035,151300.0
2005-04-15 11:00:00,36.85,36.91,36.71,36.75,176900.0,22.4974,22.534,22.4119,22.4363,176900.0
2005-04-15 11:10:00,36.75,36.76,36.65,36.67,177800.0,22.4363,22.4424,22.3753,22.3875,177800.0
2005-04-15 11:20:00,36.68,36.72,36.54,36.55,272900.0,22.3936,22.418,22.3081,22.3142,272900.0
2005-04-15 11:30:00,36.55,36.6,36.48,36.55,325300.0,22.3142,22.3447,22.2715,22.3142,325300.0
2005-04-15 11:40:00,36.55,36.65,36.5,36.63,210600.0,22.3142,22.3753,22.2837,22.3631,210600.0
2005-04-15 11:50:00,36.65,36.67,36.6,36.66,248700.0,22.3753,22.3875,22.3447,22.3814,248700.0
2005-04-15 12:00:00,36.66,36.76,36.6,36.71,276400.0,22.3814,22.4424,22.3447,22.4119,276400.0
2005-04-15 12:10:00,36.72,36.75,36.66,36.68,150900.0,22.418,22.4363,22.3814,22.3936,150900.0
2005-04-15 12:20:00,36.68,36.71,36.62,36.69,150900.0,22.3936,22.4119,22.3569,22.3997,150900.0
2005-04-15 12:30:00,36.68,36.75,36.64,36.65,184300.0,22.3936,22.4363,22.3692,22.3753,184300.0
2005-04-15 12:40:00,36.65,36.85,36.63,36.65,173300.0,22.3753,22.4974,22.3631,22.3753,173300.0
2005-04-15 12:50:00,36.65,36.67,36.5,36.51,227300.0,22.3753,22.3875,22.2837,22.2898,227300.0
2005-04-15 13:00:00,36.54,36.68,36.51,36.6,116500.0,22.3081,22.3936,22.2898,22.3447,116500.0
2005-04-15 13:10:00,36.6,36.63,36.45,36.5,292600.0,22.3447,22.3631,22.2532,22.2837,292600.0
2005-04-15 13:20:00,36.5,36.7,36.5,36.61,224800.0,22.2837,22.4058,22.2837,22.3508,224800.0
2005-04-15 13:30:00,36.6,36.66,36.54,36.6,171800.0,22.3447,22.3814,22.3081,22.3447,171800.0
2005-04-15 13:40:00,36.62,36.64,36.54,36.58,162500.0,22.3569,22.3692,22.3081,22.3325,162500.0
2005-04-15 13:50:00,36.59,36.63,36.53,36.55,101700.0,22.3386,22.3631,22.302,22.3142,101700.0
2005-04-15 14:00:00,36.56,36.67,36.54,36.64,164200.0,22.3203,22.3875,22.3081,22.3692,164200.0
2005-04-15 14:10:00,36.64,36.75,36.64,36.72,235800.0,22.3692,22.4363,22.3692,22.418,235800.0
2005-04-15 14:20:00,36.73,36.75,36.64,36.64,171100.0,22.4241,22.4363,22.3692,22.3692,171100.0
2005-04-15 14:30:00,36.62,36.65,36.56,36.64,200500.0,22.3569,22.3753,22.3203,22.3692,200500.0
2005-04-15 14:40:00,36.64,36.67,36.53,36.65,323400.0,22.3692,22.3875,22.302,22.3753,323400.0
2005-04-15 14:50:00,36.64,36.74,36.58,36.72,321500.0,22.3692,22.4302,22.3325,22.418,321500.0
2005-04-15 15:00:00,36.71,36.75,36.55,36.57,290800.0,22.4119,22.4363,22.3142,22.3264,290800.0
2005-04-15 15:10:00,36.56,36.72,36.48,36.52,344500.0,22.3203,22.418,22.2715,22.2959,344500.0
2005-04-15 15:20:00,36.52,36.54,36.45,36.48,406700.0,22.2959,22.3081,22.2532,22.2715,406700.0
2005-04-15 15:30:00,36.47,36.55,36.41,36.45,311600.0,22.2654,22.3142,22.2287,22.2532,311600.0
2005-04-15 15:40:00,36.44,36.46,36.15,36.23,550000.0,22.2471,22.2593,22.07,22.1188,550000.0
2005-04-15 15:50:00,36.23,36.4,35.75,36.2,1428300.0,22.1188,22.2226,21.8258,22.1005,1428300.0
2005-04-18 09:30:00,36.11,36.2,36.03,36.12,436300.0,22.0456,22.1005,21.9967,22.0517,436300.0
2005-04-18 09:40:00,36.12,36.34,36.06,36.28,314900.0,22.0517,22.186,22.0151,22.1494,314900.0
2005-04-18 09:50:00,36.29,36.43,36.14,36.36,245400.0,22.1555,22.2409,22.0639,22.1982,245400.0
2005-04-18 10:00:00,36.39,36.57,36.36,36.57,320200.0,22.2165,22.3264,22.1982,22.3264,320200.0
2005-04-18 10:10:00,36.56,36.71,36.55,36.67,343900.0,22.3203,22.4119,22.3142,22.3875,343900.0
2005-04-18 10:20:00,36.69,36.75,36.62,36.65,271200.0,22.3997,22.4363,22.3569,22.3753,271200.0
2005-04-18 10:30:00,36.64,36.71,36.57,36.59,212900.0,22.3692,22.4119,22.3264,22.3386,212900.0
2005-04-18 10:40:00,36.58,36.62,36.45,36.53,234900.0,22.3325,22.3569,22.2532,22.302,234900.0
2005-04-18 10:50:00,36.54,36.59,36.45,36.5,250300.0,22.3081,22.3386,22.2532,22.2837,250300.0
2005-04-18 11:00:00,36.5,36.57,36.34,36.36,353500.0,22.2837,22.3264,22.186,22.1982,353500.0
2005-04-18 11:10:00,36.36,36.4,36.28,36.37,233100.0,22.1982,22.2226,22.1494,22.2043,233100.0
2005-04-18 11:20:00,36.37,36.44,36.3,36.42,172200.0,22.2043,22.2471,22.1616,22.2348,172200.0
2005-04-18 11:30:00,36.42,36.45,36.32,36.37,163400.0,22.2348,22.2532,22.1738,22.2043,163400.0
2005-04-18 11:40:00,36.38,36.39,36.3,36.33,246800.0,22.2104,22.2165,22.1616,22.1799,246800.0
2005-04-18 11:50:00,36.34,36.4,36.3,36.39,135800.0,22.186,22.2226,22.1616,22.2165,135800.0
2005-04-18 12:00:00,36.38,36.5,36.37,36.49,195200.0,22.2104,22.2837,22.2043,22.2776,195200.0
2005-04-18 12:10:00,36.5,36.54,36.46,36.47,175300.0,22.2837,22.3081,22.2593,22.2654,175300.0
2005-04-18 12:20:00,36.48,36.57,36.47,36.55,108700.0,22.2715,22.3264,22.2654,22.3142,108700.0
2005-04-18 12:30:00,36.54,36.65,36.51,36.57,151400.0,22.3081,22.3753,22.2898,22.3264,151400.0
2005-04-18 12:40:00,36.58,36.65,36.56,36.58,246700.0,22.3325,22.3753,22.3203,22.3325,246700.0
2005-04-18 12:50:00,36.58,36.72,36.57,36.64,191500.0,22.3325,22.418,22.3264,22.3692,191500.0
2005-04-18 13:00:00,36.64,36.74,36.6,36.66,117600.0,22.3692,22.4302,22.3447,22.3814,117600.0
2005-04-18 13:10:00,36.65,36.68,36.51,36.57,104500.0,22.3753,22.3936,22.2898,22.3264,104500.0
2005-04-18 13:20:00,36.57,36.66,36.53,36.63,110200.0,22.3264,22.3814,22.302,22.3631,110200.0
2005-04-18 13:30:00,36.63,36.66,36.54,36.55,96800.0,22.3631,22.3814,22.3081,22.3142,96800.0
2005-04-18 13:40:00,36.56,36.65,36.53,36.62,111300.0,22.3203,22.3753,22.302,22.3569,111300.0
2005-04-18 13:50:00,36.61,36.68,36.6,36.65,66200.0,22.3508,22.3936,22.3447,22.3753,66200.0
2005-04-18 14:00:00,36.66,36.75,36.65,36.73,108000.0,22.3814,22.4363,22.3753,22.4241,108000.0
2005-04-18 14:10:00,36.73,36.75,36.63,36.66,185900.0,22.4241,22.4363,22.3631,22.3814,185900.0
2005-04-18 14:20:00,36.65,36.66,36.53,36.56,114400.0,22.3753,22.3814,22.302,22.3203,114400.0
2005-04-18 14:30:00,36.57,36.6,36.52,36.6,79300.0,22.3264,22.3447,22.2959,22.3447,79300.0
2005-04-18 14:40:00,36.6,36.63,36.51,36.62,146400.0,22.3447,22.3631,22.2898,22.3569,146400.0
2005-04-18 14:50:00,36.61,36.7,36.58,36.65,148900.0,22.3508,22.4058,22.3325,22.3753,148900.0
2005-04-18 15:00:00,36.66,36.7,36.63,36.63,189700.0,22.3814,22.4058,22.3631,22.3631,189700.0
2005-04-18 15:10:00,36.66,36.7,36.61,36.67,156500.0,22.3814,22.4058,22.3508,22.3875,156500.0
2005-04-18 15:20:00,36.7,36.76,36.65,36.69,208900.0,22.4058,22.4424,22.3753,22.3997,208900.0
2005-04-18 15:30:00,36.7,36.75,36.67,36.72,241200.0,22.4058,22.4363,22.3875,22.418,241200.0
2005-04-18 15:40:00,36.72,36.83,36.71,36.81,468400.0,22.418,22.4852,22.4119,22.4729,468400.0
2005-04-18 15:50:00,36.81,36.81,36.65,36.68,469200.0,22.4729,22.4729,22.3753,22.3936,469200.0
2005-04-19 09:30:00,36.7,36.74,36.46,36.56,386700.0,22.4058,22.4302,22.2593,22.3203,386700.0
2005-04-19 09:40:00,36.62,36.68,36.5,36.5,259800.0,22.3569,22.3936,22.2837,22.2837,259800.0
2005-04-19 09:50:00,36.51,36.53,36.43,36.46,253300.0,22.2898,22.302,22.2409,22.2593,253300.0
2005-04-19 10:00:00,36.46,36.56,36.43,36.47,218400.0,22.2593,22.3203,22.2409,22.2654,218400.0
2005-04-19 10:10:00,36.46,36.53,36.44,36.5,259700.0,22.2593,22.302,22.2471,22.2837,259700.0
2005-04-19 10:20:00,36.5,36.56,36.43,36.43,154900.0,22.2837,22.3203,22.2409,22.2409,154900.0
2005-04-19 10:30:00,36.43,36.49,36.4,36.47,123400.0,22.2409,22.2776,22.2226,22.2654,123400.0
2005-04-19 10:40:00,36.48,36.48,36.22,36.24,172400.0,22.2715,22.2715,22.1127,22.125,172400.0
2005-04-19 10:50:00,36.23,36.39,36.22,36.3,132800.0,22.1188,22.2165,22.1127,22.1616,132800.0
2005-04-19 11:00:00,36.3,36.35,36.24,36.34,94600.0,22.1616,22.1921,22.125,22.186,94600.0
2005-04-19 11:10:00,36.35,36.49,36.32,36.44,83200.0,22.1921,22.2776,22.1738,22.2471,83200.0
2005-04-19 11:20:00,36.45,36.5,36.38,36.5,153100.0,22.2532,22.2837,22.2104,22.2837,153100.0
2005-04-19 11:30:00,36.49,36.65,36.45,36.65,235800.0,22.2776,22.3753,22.2532,22.3753,235800.0
2005-04-19 11:40:00,36.65,36.65,36.53,36.57,168900.0,22.3753,22.3753,22.302,22.3264,168900.0
2005-04-19 11:50:00,36.57,36.6,36.54,36.59,142900.0,22.3264,22.3447,22.3081,22.3386,142900.0
2005-04-19 12:00:00,36.6,36.6,36.49,36.52,109900.0,22.3447,22.3447,22.2776,22.2959,109900.0
2005-04-19 12:10:00,36.53,36.54,36.46,36.5,81100.0,22.302,22.3081,22.2593,22.2837,81100.0
2005-04-19 12:20:00,36.5,36.51,36.39,36.44,103400.0,22.2837,22.2898,22.2165,22.2471,103400.0
2005-04-19 12:30:00,36.45,36.47,36.41,36.46,81300.0,22.2532,22.2654,22.2287,22.2593,81300.0
2005-04-19 12:40:00,36.47,36.53,36.44,36.52,48500.0,22.2654,22.302,22.2471,22.2959,48500.0
2005-04-19 12:50:00,36.52,36.52,36.41,36.48,82800.0,22.2959,22.2959,22.2287,22.2715,82800.0
2005-04-19 13:00:00,36.47,36.52,36.44,36.47,71500.0,22.2654,22.2959,22.2471,22.2654,71500.0
2005-04-19 13:10:00,36.48,36.49,36.4,36.41,82400.0,22.2715,22.2776,22.2226,22.2287,82400.0
2005-04-19 13:20:00,36.42,36.48,36.39,36.46,98200.0,22.2348,22.2715,22.2165,22.2593,98200.0
2005-04-19 13:30:00,36.47,36.51,36.46,36.48,92000.0,22.2654,22.2898,22.2593,22.2715,92000.0
2005-04-19 13:40:00,36.48,36.5,36.46,36.5,87200.0,22.2715,22.2837,22.2593,22.2837,87200.0
2005-04-19 13:50:00,36.5,36.53,36.47,36.47,104500.0,22.2837,22.302,22.2654,22.2654,104500.0
2005-04-19 14:00:00,36.48,36.48,36.34,36.43,179100.0,22.2715,22.2715,22.186,22.2409,179100.0
2005-04-19 14:10:00,36.42,36.44,36.38,36.44,83900.0,22.2348,22.2471,22.2104,22.2471,83900.0
2005-04-19 14:20:00,36.44,36.51,36.43,36.45,148400.0,22.2471,22.2898,22.2409,22.2532,148400.0
2005-04-19 14:30:00,36.45,36.48,36.41,36.42,143000.0,22.2532,22.2715,22.2287,22.2348,143000.0
2005-04-19 14:40:00,36.42,36.45,36.4,36.44,74300.0,22.2348,22.2532,22.2226,22.2471,74300.0
2005-04-19 14:50:00,36.44,36.51,36.41,36.51,126800.0,22.2471,22.2898,22.2287,22.2898,126800.0
2005-04-19 15:00:00,36.51,36.51,36.42,36.45,153600.0,22.2898,22.2898,22.2348,22.2532,153600.0
2005-04-19 15:10:00,36.45,36.5,36.43,36.44,136800.0,22.2532,22.2837,22.2409,22.2471,136800.0
2005-04-19 15:20:00,36.43,36.47,36.39,36.45,141200.0,22.2409,22.2654,22.2165,22.2532,141200.0
2005-04-19 15:30:00,36.45,36.54,36.42,36.49,170700.0,22.2532,22.3081,22.2348,22.2776,170700.0
2005-04-19 15:40:00,36.5,36.65,36.49,36.65,229200.0,22.2837,22.3753,22.2776,22.3753,229200.0
2005-04-19 15:50:00,36.64,36.64,36.4,36.42,336900.0,22.3692,22.3692,22.2226,22.2348,336900.0
2005-04-20 09:30:00,36.01,36.05,35.94,35.95,418000.0,21.9845,22.009,21.9418,21.9479,418000.0
2005-04-20 09:40:00,35.95,35.99,35.61,35.7,301000.0,21.9479,21.9723,21.7403,21.7953,301000.0
2005-04-20 09:50:00,35.71,35.84,35.63,35.65,234700.0,21.8014,21.8807,21.7525,21.7647,234700.0
2005-04-20 10:00:00,35.67,35.86,35.55,35.85,334100.0,21.777,21.893,21.7037,21.8869,334100.0
2005-04-20 10:10:00,35.86,35.98,35.82,35.95,458300.0,21.893,21.9662,21.8685,21.9479,458300.0
2005-04-20 10:20:00,35.95,36.09,35.93,36.07,420000.0,21.9479,22.0334,21.9357,22.0212,420000.0
2005-04-20 10:30:00,36.06,36.07,35.61,35.65,573900.0,22.0151,22.0212,21.7403,21.7647,573900.0
2005-04-20 10:40:00,35.66,35.72,35.48,35.49,281600.0,21.7709,21.8075,21.661,21.6671,281600.0
2005-04-20 10:50:00,35.5,35.66,35.41,35.63,412000.0,21.6732,21.7709,21.6182,21.7525,412000.0
2005-04-20 11:00:00,35.63,35.78,35.61,35.69,325300.0,21.7525,21.8441,21.7403,21.7892,325300.0
2005-04-20 11:10:00,35.69,35.7,35.61,35.67,229500.0,21.7892,21.7953,21.7403,21.777,229500.0
2005-04-20 11:20:00,35.67,35.72,35.65,35.67,241000.0,21.777,21.8075,21.7647,21.777,241000.0
2005-04-20 11:30:00,35.66,35.66,35.49,35.52,276600.0,21.7709,21.7709,21.6671,21.6854,276600.0
2005-04-20 11:40:00,35.52,35.6,35.5,35.55,169600.0,21.6854,21.7342,21.6732,21.7037,169600.0
2005-04-20 11:50:00,35.55,35.59,35.54,35.57,72400.0,21.7037,21.7281,21.6976,21.7159,72400.0
2005-04-20 12:00:00,35.58,35.6,35.55,35.6,165900.0,21.722,21.7342,21.7037,21.7342,165900.0
2005-04-20 12:10:00,35.6,35.64,35.59,35.59,168300.0,21.7342,21.7586,21.7281,21.7281,168300.0
2005-04-20 12:20:00,35.58,35.7,35.56,35.65,220800.0,21.722,21.7953,21.7098,21.7647,220800.0
2005-04-20 12:30:00,35.68,35.74,35.61,35.65,170500.0,21.7831,21.8197,21.7403,21.7647,170500.0
2005-04-20 12:40:00,35.65,35.69,35.63,35.67,130500.0,21.7647,21.7892,21.7525,21.777,130500.0
2005-04-20 12:50:00,35.65,35.66,35.56,35.57,196400.0,21.7647,21.7709,21.7098,21.7159,196400.0
2005-04-20 13:00:00,35.57,35.6,35.54,35.55,98500.0,21.7159,21.7342,21.6976,21.7037,98500.0
2005-04-20 13:10:00,35.55,35.56,35.5,35.53,285400.0,21.7037,21.7098,21.6732,21.6915,285400.0
2005-04-20 13:20:00,35.53,35.57,35.52,35.54,142100.0,21.6915,21.7159,21.6854,21.6976,142100.0
2005-04-20 13:30:00,35.54,35.56,35.43,35.5,158000.0,21.6976,21.7098,21.6304,21.6732,158000.0
2005-04-20 13:40:00,35.5,35.56,35.44,35.51,186300.0,21.6732,21.7098,21.6365,21.6793,186300.0
2005-04-20 13:50:00,35.51,35.54,35.46,35.49,157000.0,21.6793,21.6976,21.6488,21.6671,157000.0
2005-04-20 14:00:00,35.5,35.56,35.28,35.38,338100.0,21.6732,21.7098,21.5389,21.5999,338100.0
2005-04-20 14:10:00,35.38,35.38,35.29,35.33,194700.0,21.5999,21.5999,21.545,21.5694,194700.0
2005-04-20 14:20:00,35.33,35.45,35.3,35.42,284800.0,21.5694,21.6426,21.5511,21.6243,284800.0
2005-04-20 14:30:00,35.41,35.49,35.36,35.48,422600.0,21.6182,21.6671,21.5877,21.661,422600.0
2005-04-20 14:40:00,35.48,35.57,35.45,35.55,323700.0,21.661,21.7159,21.6426,21.7037,323700.0
2005-04-20 14:50:00,35.56,35.67,35.5,35.67,346100.0,21.7098,21.777,21.6732,21.777,346100.0
2005-04-20 15:00:00,35.67,35.77,35.64,35.71,356900.0,21.777,21.838,21.7586,21.8014,356900.0
2005-04-20 15:10:00,35.72,35.75,35.6,35.62,294400.0,21.8075,21.8258,21.7342,21.7464,294400.0
2005-04-20 15:20:00,35.62,35.69,35.53,35.63,254900.0,21.7464,21.7892,21.6915,21.7525,254900.0
2005-04-20 15:30:00,35.62,35.65,35.55,35.56,180500.0,21.7464,21.7647,21.7037,21.7098,180500.0
2005-04-20 15:40:00,35.54,35.58,35.41,35.57,313700.0,21.6976,21.722,21.6182,21.7159,313700.0
2005-04-20 15:50:00,35.57,35.61,35.47,35.57,435300.0,21.7159,21.7403,21.6549,21.7159,435300.0
2005-04-21 09:30:00,35.9,36.1,35.9,36.06,486400.0,21.9174,22.0395,21.9174,22.0151,486400.0
2005-04-21 09:40:00,36.08,36.25,36.06,36.25,333200.0,22.0273,22.1311,22.0151,22.1311,333200.0
2005-04-21 09:50:00,36.25,36.35,36.2,36.27,358600.0,22.1311,22.1921,22.1005,22.1433,358600.0
2005-04-21 10:00:00,36.28,36.34,36.25,36.27,335200.0,22.1494,22.186,22.1311,22.1433,335200.0
2005-04-21 10:10:00,36.26,36.36,36.24,36.24,330100.0,22.1372,22.1982,22.125,22.125,330100.0
2005-04-21 10:20:00,36.24,36.29,36.13,36.18,332000.0,22.125,22.1555,22.0578,22.0883,332000.0
2005-04-21 10:30:00,36.18,36.32,36.17,36.2,181500.0,22.0883,22.1738,22.0822,22.1005,181500.0
2005-04-21 10:40:00,36.19,36.2,36.15,36.16,325200.0,22.0944,22.1005,22.07,22.0761,325200.0
2005-04-21 10:50:00,36.16,36.19,36.1,36.18,155700.0,22.0761,22.0944,22.0395,22.0883,155700.0
2005-04-21 11:00:00,36.18,36.3,36.15,36.28,181400.0,22.0883,22.1616,22.07,22.1494,181400.0
2005-04-21 11:10:00,36.28,36.29,36.17,36.17,209200.0,22.1494,22.1555,22.0822,22.0822,209200.0
2005-04-21 11:20:00,36.18,36.22,36.1,36.12,162100.0,22.0883,22.1127,22.0395,22.0517,162100.0
2005-04-21 11:30:00,36.12,36.23,36.12,36.23,134800.0,22.0517,22.1188,22.0517,22.1188,134800.0
2005-04-21 11:40:00,36.24,36.3,36.22,36.3,104400.0,22.125,22.1616,22.1127,22.1616,104400.0
2005-04-21 11:50:00,36.29,36.39,36.25,36.27,169300.0,22.1555,22.2165,22.1311,22.1433,169300.0
2005-04-21 12:00:00,36.28,36.45,36.27,36.4,211200.0,22.1494,22.2532,22.1433,22.2226,211200.0
2005-04-21 12:10:00,36.4,36.47,36.31,36.36,159500.0,22.2226,22.2654,22.1677,22.1982,159500.0
2005-04-21 12:20:00,36.35,36.43,36.34,36.39,84700.0,22.1921,22.2409,22.186,22.2165,84700.0
2005-04-21 12:30:00,36.39,36.4,36.26,36.27,82900.0,22.2165,22.2226,22.1372,22.1433,82900.0
2005-04-21 12:40:00,36.27,36.3,36.25,36.26,137700.0,22.1433,22.1616,22.1311,22.1372,137700.0
2005-04-21 12:50:00,36.28,36.28,36.2,36.21,90100.0,22.1494,22.1494,22.1005,22.1066,90100.0
2005-04-21 13:00:00,36.21,36.26,36.19,36.24,69500.0,22.1066,22.1372,22.0944,22.125,69500.0
2005-04-21 13:10:00,36.23,36.37,36.23,36.33,132300.0,22.1188,22.2043,22.1188,22.1799,132300.0
2005-04-21 13:20:00,36.33,36.36,36.29,36.3,56700.0,22.1799,22.1982,22.1555,22.1616,56700.0
2005-04-21 13:30:00,36.29,36.38,36.29,36.37,137800.0,22.1555,22.2104,22.1555,22.2043,137800.0
2005-04-21 13:40:00,36.37,36.4,36.35,36.39,108300.0,22.2043,22.2226,22.1921,22.2165,108300.0
2005-04-21 13:50:00,36.39,36.4,36.33,36.38,103100.0,22.2165,22.2226,22.1799,22.2104,103100.0
2005-04-21 14:00:00,36.38,36.45,36.35,36.45,116100.0,22.2104,22.2532,22.1921,22.2532,116100.0
2005-04-21 14:10:00,36.43,36.56,36.43,36.55,210900.0,22.2409,22.3203,22.2409,22.3142,210900.0
2005-04-21 14:20:00,36.55,36.64,36.55,36.6,161500.0,22.3142,22.3692,22.3142,22.3447,161500.0
2005-04-21 14:30:00,36.61,36.63,36.54,36.61,178600.0,22.3508,22.3631,22.3081,22.3508,178600.0
2005-04-21 14:40:00,36.6,36.62,36.56,36.6,135000.0,22.3447,22.3569,22.3203,22.3447,135000.0
2005-04-21 14:50:00,36.6,36.62,36.54,36.55,251100.0,22.3447,22.3569,22.3081,22.3142,251100.0
2005-04-21 15:00:00,36.55,36.56,36.51,36.55,163800.0,22.3142,22.3203,22.2898,22.3142,163800.0
2005-04-21 15:10:00,36.56,36.58,36.5,36.53,109300.0,22.3203,22.3325,22.2837,22.302,109300.0
2005-04-21 15:20:00,36.53,36.55,36.45,36.53,195500.0,22.302,22.3142,22.2532,22.302,195500.0
2005-04-21 15:30:00,36.53,36.64,36.51,36.6,177500.0,22.302,22.3692,22.2898,22.3447,177500.0
2005-04-21 15:40:00,36.6,36.63,36.48,36.51,269900.0,22.3447,22.3631,22.2715,22.2898,269900.0
2005-04-21 15:50:00,36.5,36.67,36.48,36.67,442700.0,22.2837,22.3875,22.2715,22.3875,442700.0
2005-04-22 09:30:00,36.67,36.67,36.3,36.36,321800.0,22.3875,22.3875,22.1616,22.1982,321800.0
2005-04-22 09:40:00,36.35,36.4,36.11,36.2,245600.0,22.1921,22.2226,22.0456,22.1005,245600.0
2005-04-22 09:50:00,36.2,36.23,36.06,36.2,187900.0,22.1005,22.1188,22.0151,22.1005,187900.0
2005-04-22 10:00:00,36.2,36.26,36.08,36.16,160200.0,22.1005,22.1372,22.0273,22.0761,160200.0
2005-04-22 10:10:00,36.18,36.41,36.17,36.34,167900.0,22.0883,22.2287,22.0822,22.186,167900.0
2005-04-22 10:20:00,36.33,36.34,36.2,36.33,188700.0,22.1799,22.186,22.1005,22.1799,188700.0
2005-04-22 10:30:00,36.32,36.5,36.31,36.49,164500.0,22.1738,22.2837,22.1677,22.2776,164500.0
2005-04-22 10:40:00,36.48,36.51,36.4,36.45,157000.0,22.2715,22.2898,22.2226,22.2532,157000.0
2005-04-22 10:50:00,36.45,36.51,36.35,36.5,164800.0,22.2532,22.2898,22.1921,22.2837,164800.0
2005-04-22 11:00:00,36.46,36.52,36.39,36.45,170300.0,22.2593,22.2959,22.2165,22.2532,170300.0
2005-04-22 11:10:00,36.45,36.49,36.42,36.43,119800.0,22.2532,22.2776,22.2348,22.2409,119800.0
2005-04-22 11:20:00,36.42,36.49,36.36,36.38,129900.0,22.2348,22.2776,22.1982,22.2104,129900.0
2005-04-22 11:30:00,36.38,36.4,36.28,36.3,167400.0,22.2104,22.2226,22.1494,22.1616,167400.0
2005-04-22 11:40:00,36.31,36.33,36.27,36.29,96000.0,22.1677,22.1799,22.1433,22.1555,96000.0
2005-04-22 11:50:00,36.3,36.33,36.17,36.17,109200.0,22.1616,22.1799,22.0822,22.0822,109200.0
2005-04-22 12:00:00,36.22,36.22,36.12,36.12,146500.0,22.1127,22.1127,22.0517,22.0517,146500.0
2005-04-22 12:10:00,36.17,36.19,36.06,36.06,178000.0,22.0822,22.0944,22.0151,22.0151,178000.0
2005-04-22 12:20:00,36.04,36.07,36.01,36.06,163600.0,22.0028,22.0212,21.9845,22.0151,163600.0
2005-04-22 12:30:00,36.05,36.06,35.99,36.03,203400.0,22.009,22.0151,21.9723,21.9967,203400.0
2005-04-22 12:40:00,36.03,36.05,36.0,36.01,214400.0,21.9967,22.009,21.9784,21.9845,214400.0
2005-04-22 12:50:00,36.02,36.08,36.01,36.02,115100.0,21.9906,22.0273,21.9845,21.9906,115100.0
2005-04-22 13:00:00,36.03,36.05,36.01,36.03,122700.0,21.9967,22.009,21.9845,21.9967,122700.0
2005-04-22 13:10:00,36.04,36.06,36.01,36.05,99000.0,22.0028,22.0151,21.9845,22.009,99000.0
2005-04-22 13:20:00,36.05,36.13,36.03,36.12,65900.0,22.009,22.0578,21.9967,22.0517,65900.0
2005-04-22 13:30:00,36.12,36.14,36.01,36.06,80500.0,22.0517,22.0639,21.9845,22.0151,80500.0
2005-04-22 13:40:00,36.05,36.08,36.0,36.06,102000.0,22.009,22.0273,21.9784,22.0151,102000.0
2005-04-22 13:50:00,36.05,36.09,36.02,36.03,71200.0,22.009,22.0334,21.9906,21.9967,71200.0
2005-04-22 14:00:00,36.03,36.12,36.03,36.1,87500.0,21.9967,22.0517,21.9967,22.0395,87500.0
2005-04-22 14:10:00,36.08,36.1,36.02,36.02,120000.0,22.0273,22.0395,21.9906,21.9906,120000.0
2005-04-22 14:20:00,36.03,36.07,36.0,36.05,136100.0,21.9967,22.0212,21.9784,22.009,136100.0
2005-04-22 14:30:00,36.03,36.06,35.95,35.95,264400.0,21.9967,22.0151,21.9479,21.9479,264400.0
2005-04-22 14:40:00,35.96,36.02,35.91,35.95,457300.0,21.954,21.9906,21.9235,21.9479,457300.0
2005-04-22 14:50:00,35.96,35.98,35.91,35.92,200100.0,21.954,21.9662,21.9235,21.9296,200100.0
2005-04-22 15:00:00,35.92,35.99,35.9,35.92,354200.0,21.9296,21.9723,21.9174,21.9296,354200.0
2005-04-22 15:10:00,35.92,35.94,35.8,35.88,244000.0,21.9296,21.9418,21.8563,21.9052,244000.0
2005-04-22 15:20:00,35.89,35.89,35.76,35.77,275900.0,21.9113,21.9113,21.8319,21.838,275900.0
2005-04-22 15:30:00,35.76,35.9,35.67,35.89,349300.0,21.8319,21.9174,21.777,21.9113,349300.0
2005-04-22 15:40:00,35.89,35.92,35.85,35.87,383400.0,21.9113,21.9296,21.8869,21.8991,383400.0
2005-04-22 15:50:00,35.86,36.02,35.86,36.02,534000.0,21.893,21.9906,21.893,21.9906,534000.0
2005-04-25 09:30:00,36.37,36.38,36.32,36.32,40000.0,22.2043,22.2104,22.1738,22.1738,40000.0
2005-04-25 09:40:00,36.33,36.33,36.13,36.14,166800.0,22.1799,22.1799,22.0578,22.0639,166800.0
2005-04-25 09:50:00,36.13,36.4,36.1,36.32,151200.0,22.0578,22.2226,22.0395,22.1738,151200.0
2005-04-25 10:00:00,36.3,36.5,36.26,36.42,187200.0,22.1616,22.2837,22.1372,22.2348,187200.0
2005-04-25 10:10:00,36.42,36.58,36.37,36.5,346700.0,22.2348,22.3325,22.2043,22.2837,346700.0
2005-04-25 10:20:00,36.51,36.59,36.48,36.52,277700.0,22.2898,22.3386,22.2715,22.2959,277700.0
2005-04-25 10:30:00,36.52,36.57,36.43,36.46,165900.0,22.2959,22.3264,22.2409,22.2593,165900.0
2005-04-25 10:40:00,36.46,36.48,36.39,36.39,138000.0,22.2593,22.2715,22.2165,22.2165,138000.0
2005-04-25 10:50:00,36.39,36.48,36.37,36.48,87000.0,22.2165,22.2715,22.2043,22.2715,87000.0
2005-04-25 11:00:00,36.49,36.51,36.46,36.47,102900.0,22.2776,22.2898,22.2593,22.2654,102900.0
2005-04-25 11:10:00,36.47,36.48,36.39,36.41,92600.0,22.2654,22.2715,22.2165,22.2287,92600.0
2005-04-25 11:20:00,36.41,36.47,36.34,36.38,86900.0,22.2287,22.2654,22.186,22.2104,86900.0
2005-04-25 11:30:00,36.39,36.43,36.36,36.41,123700.0,22.2165,22.2409,22.1982,22.2287,123700.0
2005-04-25 11:40:00,36.42,36.46,36.39,36.44,114200.0,22.2348,22.2593,22.2165,22.2471,114200.0
2005-04-25 11:50:00,36.44,36.44,36.37,36.42,178700.0,22.2471,22.2471,22.2043,22.2348,178700.0
2005-04-25 12:00:00,36.41,36.44,36.37,36.38,166100.0,22.2287,22.2471,22.2043,22.2104,166100.0
2005-04-25 12:10:00,36.38,36.38,36.34,36.37,114600.0,22.2104,22.2104,22.186,22.2043,114600.0
2005-04-25 12:20:00,36.37,36.4,36.32,36.35,116700.0,22.2043,22.2226,22.1738,22.1921,116700.0
2005-04-25 12:30:00,36.35,36.37,36.33,36.34,57600.0,22.1921,22.2043,22.1799,22.186,57600.0
2005-04-25 12:40:00,36.34,36.34,36.25,36.25,119400.0,22.186,22.186,22.1311,22.1311,119400.0
2005-04-25 12:50:00,36.25,36.33,36.25,36.3,88900.0,22.1311,22.1799,22.1311,22.1616,88900.0
2005-04-25 13:00:00,36.31,36.31,36.26,36.28,110200.0,22.1677,22.1677,22.1372,22.1494,110200.0
2005-04-25 13:10:00,36.29,36.32,36.26,36.31,81700.0,22.1555,22.1738,22.1372,22.1677,81700.0
2005-04-25 13:20:00,36.31,36.33,36.29,36.3,121900.0,22.1677,22.1799,22.1555,22.1616,121900.0
2005-04-25 13:30:00,36.3,36.39,36.3,36.33,151700.0,22.1616,22.2165,22.1616,22.1799,151700.0
2005-04-25 13:40:00,36.33,36.34,36.25,36.25,112100.0,22.1799,22.186,22.1311,22.1311,112100.0
2005-04-25 13:50:00,36.25,36.27,36.2,36.24,93800.0,22.1311,22.1433,22.1005,22.125,93800.0
2005-04-25 14:00:00,36.23,36.3,36.22,36.28,110600.0,22.1188,22.1616,22.1127,22.1494,110600.0
2005-04-25 14:10:00,36.28,36.33,36.25,36.25,101700.0,22.1494,22.1799,22.1311,22.1311,101700.0
2005-04-25 14:20:00,36.25,36.3,36.23,36.28,147700.0,22.1311,22.1616,22.1188,22.1494,147700.0
2005-04-25 14:30:00,36.28,36.33,36.28,36.31,124400.0,22.1494,22.1799,22.1494,22.1677,124400.0
2005-04-25 14:40:00,36.3,36.34,36.21,36.24,164100.0,22.1616,22.186,22.1066,22.125,164100.0
2005-04-25 14:50:00,36.24,36.29,36.22,36.22,117400.0,22.125,22.1555,22.1127,22.1127,117400.0
2005-04-25 15:00:00,36.24,36.25,36.17,36.19,215900.0,22.125,22.1311,22.0822,22.0944,215900.0
2005-04-25 15:10:00,36.18,36.25,36.15,36.19,245600.0,22.0883,22.1311,22.07,22.0944,245600.0
2005-04-25 15:20:00,36.19,36.24,36.17,36.17,160300.0,22.0944,22.125,22.0822,22.0822,160300.0
2005-04-25 15:30:00,36.19,36.27,36.17,36.21,216300.0,22.0944,22.1433,22.0822,22.1066,216300.0
2005-04-25 15:40:00,36.21,36.22,36.17,36.22,189500.0,22.1066,22.1127,22.0822,22.1127,189500.0
2005-04-25 15:50:00,36.22,36.25,36.19,36.21,223500.0,22.1127,22.1311,22.0944,22.1066,223500.0
2005-04-26 09:30:00,36.06,36.12,36.02,36.06,315600.0,22.0151,22.0517,21.9906,22.0151,315600.0
2005-04-26 09:40:00,36.07,36.16,36.01,36.15,139400.0,22.0212,22.0761,21.9845,22.07,139400.0
2005-04-26 09:50:00,36.15,36.15,36.05,36.07,118200.0,22.07,22.07,22.009,22.0212,118200.0
2005-04-26 10:00:00,36.07,36.27,36.06,36.25,334900.0,22.0212,22.1433,22.0151,22.1311,334900.0
2005-04-26 10:10:00,36.27,36.49,36.27,36.44,219900.0,22.1433,22.2776,22.1433,22.2471,219900.0
2005-04-26 10:20:00,36.41,36.46,36.37,36.42,141700.0,22.2287,22.2593,22.2043,22.2348,141700.0
2005-04-26 10:30:00,36.42,36.49,36.39,36.41,159800.0,22.2348,22.2776,22.2165,22.2287,159800.0
2005-04-26 10:40:00,36.42,36.6,36.37,36.52,158100.0,22.2348,22.3447,22.2043,22.2959,158100.0
2005-04-26 10:50:00,36.52,36.7,36.52,36.7,185600.0,22.2959,22.4058,22.2959,22.4058,185600.0
2005-04-26 11:00:00,36.71,36.77,36.59,36.59,188100.0,22.4119,22.4485,22.3386,22.3386,188100.0
2005-04-26 11:10:00,36.6,36.69,36.58,36.59,112900.0,22.3447,22.3997,22.3325,22.3386,112900.0
2005-04-26 11:20:00,36.6,36.61,36.53,36.55,70300.0,22.3447,22.3508,22.302,22.3142,70300.0
2005-04-26 11:30:00,36.55,36.65,36.54,36.56,171500.0,22.3142,22.3753,22.3081,22.3203,171500.0
2005-04-26 11:40:00,36.57,36.65,36.56,36.59,113900.0,22.3264,22.3753,22.3203,22.3386,113900.0
2005-04-26 11:50:00,36.58,36.6,36.48,36.48,106800.0,22.3325,22.3447,22.2715,22.2715,106800.0
2005-04-26 12:00:00,36.48,36.5,36.45,36.49,95400.0,22.2715,22.2837,22.2532,22.2776,95400.0
2005-04-26 12:10:00,36.47,36.54,36.45,36.53,65500.0,22.2654,22.3081,22.2532,22.302,65500.0
2005-04-26 12:20:00,36.53,36.64,36.53,36.61,129900.0,22.302,22.3692,22.302,22.3508,129900.0
2005-04-26 12:30:00,36.61,36.65,36.52,36.52,91300.0,22.3508,22.3753,22.2959,22.2959,91300.0
2005-04-26 12:40:00,36.52,36.65,36.52,36.58,62200.0,22.2959,22.3753,22.2959,22.3325,62200.0
2005-04-26 12:50:00,36.58,36.6,36.51,36.52,57400.0,22.3325,22.3447,22.2898,22.2959,57400.0
2005-04-26 13:00:00,36.55,36.58,36.49,36.51,62400.0,22.3142,22.3325,22.2776,22.2898,62400.0
2005-04-26 13:10:00,36.51,36.57,36.5,36.54,83500.0,22.2898,22.3264,22.2837,22.3081,83500.0
2005-04-26 13:20:00,36.55,36.56,36.45,36.45,141800.0,22.3142,22.3203,22.2532,22.2532,141800.0
2005-04-26 13:30:00,36.46,36.55,36.45,36.5,152300.0,22.2593,22.3142,22.2532,22.2837,152300.0
2005-04-26 13:40:00,36.5,36.55,36.47,36.53,69400.0,22.2837,22.3142,22.2654,22.302,69400.0
2005-04-26 13:50:00,36.53,36.6,36.51,36.6,78400.0,22.302,22.3447,22.2898,22.3447,78400.0
2005-04-26 14:00:00,36.6,36.6,36.48,36.5,85800.0,22.3447,22.3447,22.2715,22.2837,85800.0
2005-04-26 14:10:00,36.51,36.52,36.38,36.4,120900.0,22.2898,22.2959,22.2104,22.2226,120900.0
2005-04-26 14:20:00,36.4,36.42,36.31,36.4,107300.0,22.2226,22.2348,22.1677,22.2226,107300.0
2005-04-26 14:30:00,36.38,36.42,36.3,36.35,116300.0,22.2104,22.2348,22.1616,22.1921,116300.0
2005-04-26 14:40:00,36.36,36.4,36.27,36.28,98700.0,22.1982,22.2226,22.1433,22.1494,98700.0
2005-04-26 14:50:00,36.27,36.31,36.23,36.25,101100.0,22.1433,22.1677,22.1188,22.1311,101100.0
2005-04-26 15:00:00,36.24,36.33,36.24,36.33,95400.0,22.125,22.1799,22.125,22.1799,95400.0
2005-04-26 15:10:00,36.33,36.39,36.26,36.27,129700.0,22.1799,22.2165,22.1372,22.1433,129700.0
2005-04-26 15:20:00,36.29,36.4,36.27,36.37,142500.0,22.1555,22.2226,22.1433,22.2043,142500.0
2005-04-26 15:30:00,36.37,36.38,36.3,36.36,96300.0,22.2043,22.2104,22.1616,22.1982,96300.0
2005-04-26 15:40:00,36.36,36.37,36.28,36.31,158600.0,22.1982,22.2043,22.1494,22.1677,158600.0
2005-04-26 15:50:00,36.3,36.31,36.17,36.19,229200.0,22.1616,22.1677,22.0822,22.0944,229200.0
2005-04-27 09:30:00,36.01,36.09,35.9,35.93,207600.0,21.9845,22.0334,21.9174,21.9357,207600.0
2005-04-27 09:40:00,35.94,36.1,35.89,36.06,221900.0,21.9418,22.0395,21.9113,22.0151,221900.0
2005-04-27 09:50:00,36.06,36.1,35.94,35.96,142900.0,22.0151,22.0395,21.9418,21.954,142900.0
2005-04-27 10:00:00,35.98,36.1,35.88,36.08,136100.0,21.9662,22.0395,21.9052,22.0273,136100.0
2005-04-27 10:10:00,36.08,36.2,36.07,36.15,154100.0,22.0273,22.1005,22.0212,22.07,154100.0
2005-04-27 10:20:00,36.15,36.25,36.12,36.24,154100.0,22.07,22.1311,22.0517,22.125,154100.0
2005-04-27 10:30:00,36.24,36.42,36.24,36.31,207700.0,22.125,22.2348,22.125,22.1677,207700.0
2005-04-27 10:40:00,36.3,36.3,36.16,36.26,88400.0,22.1616,22.1616,22.0761,22.1372,88400.0
2005-04-27 10:50:00,36.26,36.35,36.19,36.33,148200.0,22.1372,22.1921,22.0944,22.1799,148200.0
2005-04-27 11:00:00,36.34,36.34,36.21,36.22,94800.0,22.186,22.186,22.1066,22.1127,94800.0
2005-04-27 11:10:00,36.22,36.23,36.15,36.18,120300.0,22.1127,22.1188,22.07,22.0883,120300.0
2005-04-27 11:20:00,36.16,36.39,36.14,36.38,197600.0,22.0761,22.2165,22.0639,22.2104,197600.0
2005-04-27 11:30:00,36.38,36.38,36.26,36.27,100400.0,22.2104,22.2104,22.1372,22.1433,100400.0
2005-04-27 11:40:00,36.27,36.28,36.22,36.23,71300.0,22.1433,22.1494,22.1127,22.1188,71300.0
2005-04-27 11:50:00,36.24,36.35,36.21,36.35,71900.0,22.125,22.1921,22.1066,22.1921,71900.0
2005-04-27 12:00:00,36.34,36.45,36.31,36.42,175100.0,22.186,22.2532,22.1677,22.2348,175100.0
2005-04-27 12:10:00,36.43,36.44,36.36,36.4,105800.0,22.2409,22.2471,22.1982,22.2226,105800.0
2005-04-27 12:20:00,36.4,36.41,36.37,36.4,64900.0,22.2226,22.2287,22.2043,22.2226,64900.0
2005-04-27 12:30:00,36.4,36.41,36.34,36.35,64200.0,22.2226,22.2287,22.186,22.1921,64200.0
2005-04-27 12:40:00,36.35,36.41,36.34,36.37,95700.0,22.1921,22.2287,22.186,22.2043,95700.0
2005-04-27 12:50:00,36.38,36.42,36.37,36.41,137400.0,22.2104,22.2348,22.2043,22.2287,137400.0
2005-04-27 13:00:00,36.41,36.5,36.38,36.48,145400.0,22.2287,22.2837,22.2104,22.2715,145400.0
2005-04-27 13:10:00,36.49,36.59,36.46,36.54,220700.0,22.2776,22.3386,22.2593,22.3081,220700.0
2005-04-27 13:20:00,36.54,36.54,36.44,36.45,79700.0,22.3081,22.3081,22.2471,22.2532,79700.0
2005-04-27 13:30:00,36.44,36.5,36.43,36.46,72800.0,22.2471,22.2837,22.2409,22.2593,72800.0
2005-04-27 13:40:00,36.47,36.48,36.39,36.4,111900.0,22.2654,22.2715,22.2165,22.2226,111900.0
2005-04-27 13:50:00,36.4,36.45,36.39,36.42,230500.0,22.2226,22.2532,22.2165,22.2348,230500.0
2005-04-27 14:00:00,36.42,36.45,36.36,36.37,150500.0,22.2348,22.2532,22.1982,22.2043,150500.0
2005-04-27 14:10:00,36.37,36.4,36.34,36.36,131600.0,22.2043,22.2226,22.186,22.1982,131600.0
2005-04-27 14:20:00,36.33,36.38,36.33,36.36,311000.0,22.1799,22.2104,22.1799,22.1982,311000.0
2005-04-27 14:30:00,36.34,36.37,36.31,36.32,116600.0,22.186,22.2043,22.1677,22.1738,116600.0
2005-04-27 14:40:00,36.32,36.32,36.22,36.26,152500.0,22.1738,22.1738,22.1127,22.1372,152500.0
2005-04-27 14:50:00,36.26,36.34,36.26,36.33,199200.0,22.1372,22.186,22.1372,22.1799,199200.0
2005-04-27 15:00:00,36.32,36.35,36.23,36.23,245300.0,22.1738,22.1921,22.1188,22.1188,245300.0
2005-04-27 15:10:00,36.23,36.29,36.22,36.23,282300.0,22.1188,22.1555,22.1127,22.1188,282300.0
2005-04-27 15:20:00,36.23,36.24,36.05,36.06,397900.0,22.1188,22.125,22.009,22.0151,397900.0
2005-04-27 15:30:00,36.05,36.1,36.0,36.07,459400.0,22.009,22.0395,21.9784,22.0212,459400.0
2005-04-27 15:40:00,36.05,36.09,36.01,36.04,606500.0,22.009,22.0334,21.9845,22.0028,606500.0
2005-04-27 15:50:00,36.04,36.11,36.03,36.05,389000.0,22.0028,22.0456,21.9967,22.009,389000.0
2005-04-28 09:30:00,35.75,35.83,35.7,35.74,310500.0,21.8258,21.8746,21.7953,21.8197,310500.0
2005-04-28 09:40:00,35.72,35.84,35.59,35.6,227600.0,21.8075,21.8807,21.7281,21.7342,227600.0
2005-04-28 09:50:00,35.6,35.61,35.42,35.42,371400.0,21.7342,21.7403,21.6243,21.6243,371400.0
2005-04-28 10:00:00,35.42,35.61,35.42,35.61,413300.0,21.6243,21.7403,21.6243,21.7403,413300.0
2005-04-28 10:10:00,35.61,35.7,35.6,35.65,333300.0,21.7403,21.7953,21.7342,21.7647,333300.0
2005-04-28 10:20:00,35.66,35.85,35.65,35.82,318200.0,21.7709,21.8869,21.7647,21.8685,318200.0
2005-04-28 10:30:00,35.8,35.86,35.78,35.79,424100.0,21.8563,21.893,21.8441,21.8502,424100.0
2005-04-28 10:40:00,35.77,35.81,35.64,35.64,222800.0,21.838,21.8624,21.7586,21.7586,222800.0
2005-04-28 10:50:00,35.64,35.67,35.56,35.66,208500.0,21.7586,21.777,21.7098,21.7709,208500.0
2005-04-28 11:00:00,35.65,35.7,35.63,35.67,105700.0,21.7647,21.7953,21.7525,21.777,105700.0
2005-04-28 11:10:00,35.67,35.72,35.66,35.7,113000.0,21.777,21.8075,21.7709,21.7953,113000.0
2005-04-28 11:20:00,35.7,35.71,35.61,35.61,115400.0,21.7953,21.8014,21.7403,21.7403,115400.0
2005-04-28 11:30:00,35.61,35.62,35.5,35.53,159300.0,21.7403,21.7464,21.6732,21.6915,159300.0
2005-04-28 11:40:00,35.53,35.55,35.49,35.49,125400.0,21.6915,21.7037,21.6671,21.6671,125400.0
2005-04-28 11:50:00,35.49,35.52,35.36,35.36,176600.0,21.6671,21.6854,21.5877,21.5877,176600.0
2005-04-28 12:00:00,35.37,35.48,35.34,35.43,286000.0,21.5938,21.661,21.5755,21.6304,286000.0
2005-04-28 12:10:00,35.43,35.44,35.39,35.4,235700.0,21.6304,21.6365,21.606,21.6121,235700.0
2005-04-28 12:20:00,35.4,35.4,35.37,35.38,202400.0,21.6121,21.6121,21.5938,21.5999,202400.0
2005-04-28 12:30:00,35.38,35.45,35.37,35.44,119800.0,21.5999,21.6426,21.5938,21.6365,119800.0
2005-04-28 12:40:00,35.45,35.45,35.39,35.45,159900.0,21.6426,21.6426,21.606,21.6426,159900.0
2005-04-28 12:50:00,35.45,35.47,35.43,35.44,139200.0,21.6426,21.6549,21.6304,21.6365,139200.0
2005-04-28 13:00:00,35.44,35.46,35.38,35.38,304400.0,21.6365,21.6488,21.5999,21.5999,304400.0
2005-04-28 13:10:00,35.39,35.39,35.35,35.36,93600.0,21.606,21.606,21.5816,21.5877,93600.0
2005-04-28 13:20:00,35.37,35.37,35.3,35.34,206000.0,21.5938,21.5938,21.5511,21.5755,206000.0
2005-04-28 13:30:00,35.34,35.35,35.28,35.3,181300.0,21.5755,21.5816,21.5389,21.5511,181300.0
2005-04-28 13:40:00,35.31,35.4,35.31,35.31,248500.0,21.5572,21.6121,21.5572,21.5572,248500.0
2005-04-28 13:50:00,35.31,35.39,35.31,35.36,219600.0,21.5572,21.606,21.5572,21.5877,219600.0
2005-04-28 14:00:00,35.37,35.38,35.24,35.26,285200.0,21.5938,21.5999,21.5144,21.5266,285200.0
2005-04-28 14:10:00,35.27,35.27,35.09,35.1,265800.0,21.5328,21.5328,21.4229,21.429,265800.0
2005-04-28 14:20:00,35.1,35.1,34.89,34.94,809600.0,21.429,21.429,21.3008,21.3313,809600.0
2005-04-28 14:30:00,34.93,35.07,34.92,35.06,328800.0,21.3252,21.4107,21.3191,21.4045,328800.0
2005-04-28 14:40:00,35.07,35.18,35.07,35.14,395500.0,21.4107,21.4778,21.4107,21.4534,395500.0
2005-04-28 14:50:00,35.15,35.19,35.12,35.16,303200.0,21.4595,21.4839,21.4412,21.4656,303200.0
2005-04-28 15:00:00,35.16,35.19,35.12,35.15,230500.0,21.4656,21.4839,21.4412,21.4595,230500.0
2005-04-28 15:10:00,35.15,35.18,35.1,35.17,203300.0,21.4595,21.4778,21.429,21.4717,203300.0
2005-04-28 15:20:00,35.17,35.23,35.1,35.21,298100.0,21.4717,21.5083,21.429,21.4961,298100.0
2005-04-28 15:30:00,35.22,35.23,35.15,35.19,291300.0,21.5022,21.5083,21.4595,21.4839,291300.0
2005-04-28 15:40:00,35.19,35.25,35.18,35.2,360400.0,21.4839,21.5205,21.4778,21.49,360400.0
2005-04-28 15:50:00,35.19,35.2,35.03,35.09,579900.0,21.4839,21.49,21.3862,21.4229,579900.0
2005-04-29 09:30:00,35.25,35.41,35.22,35.26,381300.0,21.5205,21.6182,21.5022,21.5266,381300.0
2005-04-29 09:40:00,35.26,35.35,35.22,35.22,226400.0,21.5266,21.5816,21.5022,21.5022,226400.0
2005-04-29 09:50:00,35.24,35.32,35.21,35.23,283400.0,21.5144,21.5633,21.4961,21.5083,283400.0
2005-04-29 10:00:00,35.23,35.24,35.0,35.0,450300.0,21.5083,21.5144,21.3679,21.3679,450300.0
2005-04-29 10:10:00,35.02,35.04,34.97,35.0,274000.0,21.3801,21.3923,21.3496,21.3679,274000.0
2005-04-29 10:20:00,35.0,35.02,34.71,34.86,296700.0,21.3679,21.3801,21.1909,21.2824,296700.0
2005-04-29 10:30:00,34.86,34.91,34.7,34.7,191500.0,21.2824,21.313,21.1848,21.1848,191500.0
2005-04-29 10:40:00,34.7,34.75,34.57,34.57,267800.0,21.1848,21.2153,21.1054,21.1054,267800.0
2005-04-29 10:50:00,34.57,34.83,34.56,34.82,226300.0,21.1054,21.2641,21.0993,21.258,226300.0
2005-04-29 11:00:00,34.83,35.13,34.81,35.11,328300.0,21.2641,21.4473,21.2519,21.4351,328300.0
2005-04-29 11:10:00,35.13,35.13,35.02,35.04,334900.0,21.4473,21.4473,21.3801,21.3923,334900.0
2005-04-29 11:20:00,35.03,35.04,34.92,34.98,307200.0,21.3862,21.3923,21.3191,21.3557,307200.0
2005-04-29 11:30:00,34.97,34.99,34.85,34.89,283500.0,21.3496,21.3618,21.2763,21.3008,283500.0
2005-04-29 11:40:00,34.88,34.9,34.77,34.81,193700.0,21.2947,21.3069,21.2275,21.2519,193700.0
2005-04-29 11:50:00,34.8,34.88,34.79,34.85,143000.0,21.2458,21.2947,21.2397,21.2763,143000.0
2005-04-29 12:00:00,34.85,34.87,34.8,34.84,146600.0,21.2763,21.2886,21.2458,21.2702,146600.0
2005-04-29 12:10:00,34.83,34.83,34.67,34.72,187200.0,21.2641,21.2641,21.1664,21.197,187200.0
2005-04-29 12:20:00,34.72,34.82,34.71,34.79,120900.0,21.197,21.258,21.1909,21.2397,120900.0
2005-04-29 12:30:00,34.79,34.82,34.77,34.82,202600.0,21.2397,21.258,21.2275,21.258,202600.0
2005-04-29 12:40:00,34.81,34.93,34.81,34.9,229100.0,21.2519,21.3252,21.2519,21.3069,229100.0
2005-04-29 12:50:00,34.9,35.03,34.9,35.02,109100.0,21.3069,21.3862,21.3069,21.3801,109100.0
2005-04-29 13:00:00,35.02,35.08,34.98,35.0,245800.0,21.3801,21.4168,21.3557,21.3679,245800.0
2005-04-29 13:10:00,35.01,35.12,35.0,35.12,121300.0,21.374,21.4412,21.3679,21.4412,121300.0
2005-04-29 13:20:00,35.13,35.17,35.06,35.08,217500.0,21.4473,21.4717,21.4045,21.4168,217500.0
2005-04-29 13:30:00,35.08,35.15,35.02,35.02,139200.0,21.4168,21.4595,21.3801,21.3801,139200.0
2005-04-29 13:40:00,35.02,35.03,34.88,34.95,144600.0,21.3801,21.3862,21.2947,21.3374,144600.0
2005-04-29 13:50:00,34.94,34.99,34.92,34.96,141200.0,21.3313,21.3618,21.3191,21.3435,141200.0
2005-04-29 14:00:00,34.97,35.07,34.97,35.03,127000.0,21.3496,21.4107,21.3496,21.3862,127000.0
2005-04-29 14:10:00,35.03,35.05,34.97,35.0,107400.0,21.3862,21.3984,21.3496,21.3679,107400.0
2005-04-29 14:20:00,35.0,35.07,34.99,35.06,114900.0,21.3679,21.4107,21.3618,21.4045,114900.0
2005-04-29 14:30:00,35.05,35.32,35.05,35.18,351000.0,21.3984,21.5633,21.3984,21.4778,351000.0
2005-04-29 14:40:00,35.18,35.34,35.15,35.34,302300.0,21.4778,21.5755,21.4595,21.5755,302300.0
2005-04-29 14:50:00,35.33,35.37,35.24,35.26,191000.0,21.5694,21.5938,21.5144,21.5266,191000.0
2005-04-29 15:00:00,35.26,35.33,35.22,35.32,242200.0,21.5266,21.5694,21.5022,21.5633,242200.0
2005-04-29 15:10:00,35.32,35.35,35.27,35.32,159000.0,21.5633,21.5816,21.5328,21.5633,159000.0
2005-04-29 15:20:00,35.32,35.41,35.3,35.34,214600.0,21.5633,21.6182,21.5511,21.5755,214600.0
2005-04-29 15:30:00,35.34,35.4,35.26,35.38,339100.0,21.5755,21.6121,21.5266,21.5999,339100.0
2005-04-29 15:40:00,35.38,35.49,35.36,35.39,387300.0,21.5999,21.6671,21.5877,21.606,387300.0
2005-04-29 15:50:00,35.38,35.4,35.3,35.36,433500.0,21.5999,21.6121,21.5511,21.5877,433500.0
2005-05-02 09:30:00,35.67,35.75,35.55,35.72,418900.0,21.777,21.8258,21.7037,21.8075,418900.0
2005-05-02 09:40:00,35.71,35.78,35.63,35.77,335300.0,21.8014,21.8441,21.7525,21.838,335300.0
2005-05-02 09:50:00,35.78,36.01,35.78,36.0,704200.0,21.8441,21.9845,21.8441,21.9784,704200.0
2005-05-02 10:00:00,36.03,36.1,36.0,36.09,347600.0,21.9967,22.0395,21.9784,22.0334,347600.0
2005-05-02 10:10:00,36.09,36.38,36.06,36.36,571500.0,22.0334,22.2104,22.0151,22.1982,571500.0
2005-05-02 10:20:00,36.38,36.38,36.16,36.17,290200.0,22.2104,22.2104,22.0761,22.0822,290200.0
2005-05-02 10:30:00,36.17,36.19,36.07,36.19,195400.0,22.0822,22.0944,22.0212,22.0944,195400.0
2005-05-02 10:40:00,36.19,36.32,36.15,36.3,228400.0,22.0944,22.1738,22.07,22.1616,228400.0
2005-05-02 10:50:00,36.29,36.36,36.28,36.35,162500.0,22.1555,22.1982,22.1494,22.1921,162500.0
2005-05-02 11:00:00,36.35,36.4,36.32,36.36,179600.0,22.1921,22.2226,22.1738,22.1982,179600.0
2005-05-02 11:10:00,36.37,36.39,36.22,36.22,188300.0,22.2043,22.2165,22.1127,22.1127,188300.0
2005-05-02 11:20:00,36.22,36.34,36.18,36.27,211300.0,22.1127,22.186,22.0883,22.1433,211300.0
2005-05-02 11:30:00,36.27,36.28,36.22,36.23,98900.0,22.1433,22.1494,22.1127,22.1188,98900.0
2005-05-02 11:40:00,36.25,36.3,36.2,36.25,152700.0,22.1311,22.1616,22.1005,22.1311,152700.0
2005-05-02 11:50:00,36.25,36.3,36.21,36.3,91600.0,22.1311,22.1616,22.1066,22.1616,91600.0
2005-05-02 12:00:00,36.31,36.34,36.26,36.31,143000.0,22.1677,22.186,22.1372,22.1677,143000.0
2005-05-02 12:10:00,36.3,36.34,36.28,36.32,137500.0,22.1616,22.186,22.1494,22.1738,137500.0
2005-05-02 12:20:00,36.32,36.38,36.31,36.37,117000.0,22.1738,22.2104,22.1677,22.2043,117000.0
2005-05-02 12:30:00,36.37,36.38,36.32,36.35,103600.0,22.2043,22.2104,22.1738,22.1921,103600.0
2005-05-02 12:40:00,36.35,36.37,36.31,36.33,74100.0,22.1921,22.2043,22.1677,22.1799,74100.0
2005-05-02 12:50:00,36.33,36.38,36.33,36.35,57300.0,22.1799,22.2104,22.1799,22.1921,57300.0
2005-05-02 13:00:00,36.36,36.39,36.34,36.34,70100.0,22.1982,22.2165,22.186,22.186,70100.0
2005-05-02 13:10:00,36.33,36.37,36.33,36.34,84800.0,22.1799,22.2043,22.1799,22.186,84800.0
2005-05-02 13:20:00,36.33,36.34,36.24,36.29,95500.0,22.1799,22.186,22.125,22.1555,95500.0
2005-05-02 13:30:00,36.27,36.3,36.22,36.22,106200.0,22.1433,22.1616,22.1127,22.1127,106200.0
2005-05-02 13:40:00,36.24,36.24,36.15,36.15,148600.0,22.125,22.125,22.07,22.07,148600.0
2005-05-02 13:50:00,36.15,36.18,36.11,36.11,154500.0,22.07,22.0883,22.0456,22.0456,154500.0
2005-05-02 14:00:00,36.11,36.13,35.93,35.95,326800.0,22.0456,22.0578,21.9357,21.9479,326800.0
2005-05-02 14:10:00,35.92,36.02,35.91,36.01,229400.0,21.9296,21.9906,21.9235,21.9845,229400.0
2005-05-02 14:20:00,36.02,36.06,35.99,36.05,125300.0,21.9906,22.0151,21.9723,22.009,125300.0
2005-05-02 14:30:00,36.05,36.18,36.04,36.17,123400.0,22.009,22.0883,22.0028,22.0822,123400.0
2005-05-02 14:40:00,36.17,36.18,36.1,36.11,150800.0,22.0822,22.0883,22.0395,22.0456,150800.0
2005-05-02 14:50:00,36.12,36.21,36.11,36.19,118800.0,22.0517,22.1066,22.0456,22.0944,118800.0
2005-05-02 15:00:00,36.18,36.21,36.12,36.18,85000.0,22.0883,22.1066,22.0517,22.0883,85000.0
2005-05-02 15:10:00,36.17,36.21,36.15,36.16,155700.0,22.0822,22.1066,22.07,22.0761,155700.0
2005-05-02 15:20:00,36.16,36.25,36.15,36.25,145400.0,22.0761,22.1311,22.07,22.1311,145400.0
2005-05-02 15:30:00,36.24,36.27,36.19,36.22,212400.0,22.125,22.1433,22.0944,22.1127,212400.0
2005-05-02 15:40:00,36.22,36.3,36.19,36.28,256700.0,22.1127,22.1616,22.0944,22.1494,256700.0
2005-05-02 15:50:00,36.28,36.31,36.23,36.31,342500.0,22.1494,22.1677,22.1188,22.1677,342500.0
2005-05-03 09:30:00,35.7,35.98,35.68,35.96,416500.0,21.7953,21.9662,21.7831,21.954,416500.0
2005-05-03 09:40:00,35.96,36.2,35.94,36.11,339800.0,21.954,22.1005,21.9418,22.0456,339800.0
2005-05-03 09:50:00,36.13,36.3,36.09,36.29,228800.0,22.0578,22.1616,22.0334,22.1555,228800.0
2005-05-03 10:00:00,36.29,36.6,36.26,36.52,427000.0,22.1555,22.3447,22.1372,22.2959,427000.0
2005-05-03 10:10:00,36.52,36.53,36.32,36.41,221700.0,22.2959,22.302,22.1738,22.2287,221700.0
2005-05-03 10:20:00,36.43,36.6,36.4,36.55,198300.0,22.2409,22.3447,22.2226,22.3142,198300.0
2005-05-03 10:30:00,36.54,36.6,36.47,36.6,308600.0,22.3081,22.3447,22.2654,22.3447,308600.0
2005-05-03 10:40:00,36.61,36.8,36.6,36.72,283300.0,22.3508,22.4668,22.3447,22.418,283300.0
2005-05-03 10:50:00,36.73,36.8,36.72,36.73,247900.0,22.4241,22.4668,22.418,22.4241,247900.0
2005-05-03 11:00:00,36.73,36.76,36.7,36.72,207400.0,22.4241,22.4424,22.4058,22.418,207400.0
2005-05-03 11:10:00,36.72,36.78,36.7,36.75,174700.0,22.418,22.4546,22.4058,22.4363,174700.0
2005-05-03 11:20:00,36.75,36.8,36.67,36.67,176600.0,22.4363,22.4668,22.3875,22.3875,176600.0
2005-05-03 11:30:00,36.67,36.67,36.61,36.63,124100.0,22.3875,22.3875,22.3508,22.3631,124100.0
2005-05-03 11:40:00,36.64,36.74,36.63,36.71,138800.0,22.3692,22.4302,22.3631,22.4119,138800.0
2005-05-03 11:50:00,36.71,36.81,36.71,36.8,130300.0,22.4119,22.4729,22.4119,22.4668,130300.0
2005-05-03 12:00:00,36.79,36.81,36.78,36.8,131600.0,22.4607,22.4729,22.4546,22.4668,131600.0
2005-05-03 12:10:00,36.8,36.81,36.76,36.78,121600.0,22.4668,22.4729,22.4424,22.4546,121600.0
2005-05-03 12:20:00,36.79,36.79,36.69,36.71,170300.0,22.4607,22.4607,22.3997,22.4119,170300.0
2005-05-03 12:30:00,36.71,36.74,36.67,36.69,103000.0,22.4119,22.4302,22.3875,22.3997,103000.0
2005-05-03 12:40:00,36.69,36.73,36.68,36.69,108300.0,22.3997,22.4241,22.3936,22.3997,108300.0
2005-05-03 12:50:00,36.69,36.79,36.69,36.74,177800.0,22.3997,22.4607,22.3997,22.4302,177800.0
2005-05-03 13:00:00,36.75,36.75,36.71,36.74,157600.0,22.4363,22.4363,22.4119,22.4302,157600.0
2005-05-03 13:10:00,36.74,36.79,36.72,36.77,198900.0,22.4302,22.4607,22.418,22.4485,198900.0
2005-05-03 13:20:00,36.78,36.85,36.77,36.82,145400.0,22.4546,22.4974,22.4485,22.479,145400.0
2005-05-03 13:30:00,36.83,36.85,36.77,36.81,164400.0,22.4852,22.4974,22.4485,22.4729,164400.0
2005-05-03 13:40:00,36.81,36.84,36.79,36.8,140800.0,22.4729,22.4913,22.4607,22.4668,140800.0
2005-05-03 13:50:00,36.79,36.81,36.72,36.81,92000.0,22.4607,22.4729,22.418,22.4729,92000.0
2005-05-03 14:00:00,36.8,36.82,36.74,36.74,62100.0,22.4668,22.479,22.4302,22.4302,62100.0
2005-05-03 14:10:00,36.75,36.9,36.61,36.62,253900.0,22.4363,22.5279,22.3508,22.3569,253900.0
2005-05-03 14:20:00,36.62,36.86,36.59,36.72,311900.0,22.3569,22.5035,22.3386,22.418,311900.0
2005-05-03 14:30:00,36.72,37.09,36.71,37.01,368200.0,22.418,22.6439,22.4119,22.595,368200.0
2005-05-03 14:40:00,37.01,37.01,36.83,36.87,306100.0,22.595,22.595,22.4852,22.5096,306100.0
2005-05-03 14:50:00,36.88,37.01,36.85,36.91,341600.0,22.5157,22.595,22.4974,22.534,341600.0
2005-05-03 15:00:00,36.91,36.99,36.65,36.71,454900.0,22.534,22.5828,22.3753,22.4119,454900.0
2005-05-03 15:10:00,36.71,36.75,36.62,36.7,306400.0,22.4119,22.4363,22.3569,22.4058,306400.0
2005-05-03 15:20:00,36.69,36.8,36.65,36.76,212000.0,22.3997,22.4668,22.3753,22.4424,212000.0
2005-05-03 15:30:00,36.76,36.77,36.64,36.65,349000.0,22.4424,22.4485,22.3692,22.3753,349000.0
2005-05-03 15:40:00,36.65,36.74,36.65,36.69,257600.0,22.3753,22.4302,22.3753,22.3997,257600.0
2005-05-03 15:50:00,36.69,36.85,36.6,36.81,580300.0,22.3997,22.4974,22.3447,22.4729,580300.0
2005-05-04 09:30:00,36.82,36.95,36.67,36.95,324700.0,22.479,22.5584,22.3875,22.5584,324700.0
2005-05-04 09:40:00,36.95,37.07,36.86,36.86,282700.0,22.5584,22.6317,22.5035,22.5035,282700.0
2005-05-04 09:50:00,36.86,36.88,36.71,36.87,202200.0,22.5035,22.5157,22.4119,22.5096,202200.0
2005-05-04 10:00:00,36.89,36.95,36.82,36.85,198800.0,22.5218,22.5584,22.479,22.4974,198800.0
2005-05-04 10:10:00,36.85,36.9,36.83,36.83,151800.0,22.4974,22.5279,22.4852,22.4852,151800.0
2005-05-04 10:20:00,36.83,36.93,36.81,36.91,121300.0,22.4852,22.5462,22.4729,22.534,121300.0
2005-05-04 10:30:00,36.91,37.19,36.91,37.14,352400.0,22.534,22.7049,22.534,22.6744,352400.0
2005-05-04 10:40:00,37.14,37.14,37.03,37.04,186300.0,22.6744,22.6744,22.6073,22.6134,186300.0
2005-05-04 10:50:00,37.04,37.05,36.86,36.99,142800.0,22.6134,22.6195,22.5035,22.5828,142800.0
2005-05-04 11:00:00,36.99,37.04,36.93,36.95,112200.0,22.5828,22.6134,22.5462,22.5584,112200.0
2005-05-04 11:10:00,36.98,36.98,36.88,36.97,81900.0,22.5767,22.5767,22.5157,22.5706,81900.0
2005-05-04 11:20:00,36.95,36.99,36.86,36.94,108600.0,22.5584,22.5828,22.5035,22.5523,108600.0
2005-05-04 11:30:00,36.96,36.99,36.87,36.89,94600.0,22.5645,22.5828,22.5096,22.5218,94600.0
2005-05-04 11:40:00,36.89,36.92,36.87,36.89,138600.0,22.5218,22.5401,22.5096,22.5218,138600.0
2005-05-04 11:50:00,36.89,36.89,36.76,36.77,183700.0,22.5218,22.5218,22.4424,22.4485,183700.0
2005-05-04 12:00:00,36.78,36.81,36.66,36.72,180300.0,22.4546,22.4729,22.3814,22.418,180300.0
2005-05-04 12:10:00,36.71,36.81,36.71,36.81,87100.0,22.4119,22.4729,22.4119,22.4729,87100.0
2005-05-04 12:20:00,36.8,36.89,36.8,36.84,186300.0,22.4668,22.5218,22.4668,22.4913,186300.0
2005-05-04 12:30:00,36.85,36.88,36.78,36.84,79700.0,22.4974,22.5157,22.4546,22.4913,79700.0
2005-05-04 12:40:00,36.84,36.85,36.83,36.84,19400.0,22.4913,22.4974,22.4852,22.4913,19400.0
2005-05-04 12:50:00,36.85,36.87,36.83,36.86,58900.0,22.4974,22.5096,22.4852,22.5035,58900.0
2005-05-04 13:00:00,36.86,36.92,36.86,36.91,61400.0,22.5035,22.5401,22.5035,22.534,61400.0
2005-05-04 13:10:00,36.95,36.95,36.88,36.9,95300.0,22.5584,22.5584,22.5157,22.5279,95300.0
2005-05-04 13:20:00,36.89,36.97,36.89,36.96,89200.0,22.5218,22.5706,22.5218,22.5645,89200.0
2005-05-04 13:30:00,36.96,36.97,36.9,36.92,87200.0,22.5645,22.5706,22.5279,22.5401,87200.0
2005-05-04 13:40:00,36.92,36.98,36.91,36.96,116500.0,22.5401,22.5767,22.534,22.5645,116500.0
2005-05-04 13:50:00,36.96,37.1,36.95,37.04,165800.0,22.5645,22.65,22.5584,22.6134,165800.0
2005-05-04 14:00:00,37.06,37.14,37.01,37.02,112200.0,22.6256,22.6744,22.595,22.6012,112200.0
2005-05-04 14:10:00,37.01,37.08,36.99,37.08,85000.0,22.595,22.6378,22.5828,22.6378,85000.0
2005-05-04 14:20:00,37.08,37.15,37.01,37.02,117100.0,22.6378,22.6805,22.595,22.6012,117100.0
2005-05-04 14:30:00,37.01,37.05,37.01,37.02,76600.0,22.595,22.6195,22.595,22.6012,76600.0
2005-05-04 14:40:00,37.03,37.11,37.01,37.05,125900.0,22.6073,22.6561,22.595,22.6195,125900.0
2005-05-04 14:50:00,37.05,37.12,37.03,37.12,101800.0,22.6195,22.6622,22.6073,22.6622,101800.0
2005-05-04 15:00:00,37.1,37.16,37.09,37.13,161200.0,22.65,22.6866,22.6439,22.6683,161200.0
2005-05-04 15:10:00,37.13,37.2,37.1,37.13,211500.0,22.6683,22.711,22.65,22.6683,211500.0
2005-05-04 15:20:00,37.13,37.15,37.06,37.08,178900.0,22.6683,22.6805,22.6256,22.6378,178900.0
2005-05-04 15:30:00,37.07,37.14,37.03,37.06,185900.0,22.6317,22.6744,22.6073,22.6256,185900.0
2005-05-04 15:40:00,37.07,37.1,37.03,37.07,238300.0,22.6317,22.65,22.6073,22.6317,238300.0
2005-05-04 15:50:00,37.07,37.08,36.96,37.05,372400.0,22.6317,22.6378,22.5645,22.6195,372400.0
2005-05-05 09:30:00,36.98,37.17,36.85,37.16,150600.0,22.5767,22.6927,22.4974,22.6866,150600.0
2005-05-05 09:40:00,37.18,37.35,37.16,37.35,210800.0,22.6988,22.8026,22.6866,22.8026,210800.0
2005-05-05 09:50:00,37.35,37.42,37.25,37.29,143600.0,22.8026,22.8454,22.7416,22.766,143600.0
2005-05-05 10:00:00,37.28,37.42,37.27,37.37,148300.0,22.7599,22.8454,22.7538,22.8148,148300.0
2005-05-05 10:10:00,37.37,37.43,37.3,37.31,105900.0,22.8148,22.8515,22.7721,22.7782,105900.0
2005-05-05 10:20:00,37.3,37.39,37.26,37.31,110100.0,22.7721,22.827,22.7477,22.7782,110100.0
2005-05-05 10:30:00,37.31,37.39,37.26,37.33,181300.0,22.7782,22.827,22.7477,22.7904,181300.0
2005-05-05 10:40:00,37.32,37.39,37.3,37.33,135900.0,22.7843,22.827,22.7721,22.7904,135900.0
2005-05-05 10:50:00,37.34,37.38,37.32,37.37,108700.0,22.7965,22.8209,22.7843,22.8148,108700.0
2005-05-05 11:00:00,37.37,37.43,37.33,37.42,94500.0,22.8148,22.8515,22.7904,22.8454,94500.0
2005-05-05 11:10:00,37.43,37.43,37.35,37.37,84900.0,22.8515,22.8515,22.8026,22.8148,84900.0
2005-05-05 11:20:00,37.37,37.37,37.26,37.29,93900.0,22.8148,22.8148,22.7477,22.766,93900.0
2005-05-05 11:30:00,37.28,37.3,37.25,37.27,64300.0,22.7599,22.7721,22.7416,22.7538,64300.0
2005-05-05 11:40:00,37.27,37.29,37.26,37.28,53300.0,22.7538,22.766,22.7477,22.7599,53300.0
2005-05-05 11:50:00,37.29,37.33,37.26,37.27,102000.0,22.766,22.7904,22.7477,22.7538,102000.0
2005-05-05 12:00:00,37.27,37.3,37.25,37.29,140900.0,22.7538,22.7721,22.7416,22.766,140900.0
2005-05-05 12:10:00,37.28,37.34,37.28,37.29,70900.0,22.7599,22.7965,22.7599,22.766,70900.0
2005-05-05 12:20:00,37.29,37.38,37.28,37.32,106700.0,22.766,22.8209,22.7599,22.7843,106700.0
2005-05-05 12:30:00,37.32,37.36,37.22,37.25,76000.0,22.7843,22.8087,22.7233,22.7416,76000.0
2005-05-05 12:40:00,37.22,37.24,37.0,37.0,165900.0,22.7233,22.7355,22.5889,22.5889,165900.0
2005-05-05 12:50:00,37.0,37.14,36.89,36.89,131300.0,22.5889,22.6744,22.5218,22.5218,131300.0
2005-05-05 13:00:00,36.89,37.09,36.88,37.07,159500.0,22.5218,22.6439,22.5157,22.6317,159500.0
2005-05-05 13:10:00,37.07,37.09,36.91,36.92,143400.0,22.6317,22.6439,22.534,22.5401,143400.0
2005-05-05 13:20:00,36.93,37.03,36.92,37.02,102600.0,22.5462,22.6073,22.5401,22.6012,102600.0
2005-05-05 13:30:00,36.99,37.12,36.98,37.1,133900.0,22.5828,22.6622,22.5767,22.65,133900.0
2005-05-05 13:40:00,37.1,37.13,36.99,37.04,134800.0,22.65,22.6683,22.5828,22.6134,134800.0
2005-05-05 13:50:00,37.04,37.09,36.97,36.98,106900.0,22.6134,22.6439,22.5706,22.5767,106900.0
2005-05-05 14:00:00,36.99,37.02,36.92,36.94,99700.0,22.5828,22.6012,22.5401,22.5523,99700.0
2005-05-05 14:10:00,36.95,36.96,36.85,36.86,106300.0,22.5584,22.5645,22.4974,22.5035,106300.0
2005-05-05 14:20:00,36.85,36.95,36.75,36.77,93900.0,22.4974,22.5584,22.4363,22.4485,93900.0
2005-05-05 14:30:00,36.78,36.83,36.7,36.79,176900.0,22.4546,22.4852,22.4058,22.4607,176900.0
2005-05-05 14:40:00,36.79,36.85,36.7,36.75,127500.0,22.4607,22.4974,22.4058,22.4363,127500.0
2005-05-05 14:50:00,36.76,36.78,36.66,36.72,161800.0,22.4424,22.4546,22.3814,22.418,161800.0
2005-05-05 15:00:00,36.72,36.75,36.68,36.74,170300.0,22.418,22.4363,22.3936,22.4302,170300.0
2005-05-05 15:10:00,36.73,36.88,36.73,36.86,214600.0,22.4241,22.5157,22.4241,22.5035,214600.0
2005-05-05 15:20:00,36.85,36.88,36.73,36.76,130400.0,22.4974,22.5157,22.4241,22.4424,130400.0
2005-05-05 15:30:00,36.75,36.97,36.75,36.93,208600.0,22.4363,22.5706,22.4363,22.5462,208600.0
2005-05-05 15:40:00,36.92,36.94,36.87,36.88,128400.0,22.5401,22.5523,22.5096,22.5157,128400.0
2005-05-05 15:50:00,36.9,36.9,36.82,36.86,367300.0,22.5279,22.5279,22.479,22.5035,367300.0
2005-05-06 09:30:00,37.1,37.23,37.04,37.17,325100.0,22.65,22.7294,22.6134,22.6927,325100.0
2005-05-06 09:40:00,37.15,37.48,37.15,37.25,220700.0,22.6805,22.882,22.6805,22.7416,220700.0
2005-05-06 09:50:00,37.25,37.35,37.21,37.33,235100.0,22.7416,22.8026,22.7171,22.7904,235100.0
2005-05-06 10:00:00,37.34,37.35,37.22,37.25,205300.0,22.7965,22.8026,22.7233,22.7416,205300.0
2005-05-06 10:10:00,37.25,37.31,37.21,37.27,199400.0,22.7416,22.7782,22.7171,22.7538,199400.0
2005-05-06 10:20:00,37.26,37.32,37.2,37.25,180000.0,22.7477,22.7843,22.711,22.7416,180000.0
2005-05-06 10:30:00,37.29,37.32,37.25,37.28,132300.0,22.766,22.7843,22.7416,22.7599,132300.0
2005-05-06 10:40:00,37.28,37.3,37.04,37.09,252200.0,22.7599,22.7721,22.6134,22.6439,252200.0
2005-05-06 10:50:00,37.09,37.22,37.08,37.22,247700.0,22.6439,22.7233,22.6378,22.7233,247700.0
2005-05-06 11:00:00,37.21,37.22,37.1,37.13,148400.0,22.7171,22.7233,22.65,22.6683,148400.0
2005-05-06 11:10:00,37.12,37.23,37.06,37.2,133600.0,22.6622,22.7294,22.6256,22.711,133600.0
2005-05-06 11:20:00,37.2,37.23,37.12,37.16,194600.0,22.711,22.7294,22.6622,22.6866,194600.0
2005-05-06 11:30:00,37.16,37.23,37.15,37.17,191400.0,22.6866,22.7294,22.6805,22.6927,191400.0
2005-05-06 11:40:00,37.18,37.2,37.14,37.17,115200.0,22.6988,22.711,22.6744,22.6927,115200.0
2005-05-06 11:50:00,37.17,37.2,37.12,37.15,218000.0,22.6927,22.711,22.6622,22.6805,218000.0
2005-05-06 12:00:00,37.15,37.16,37.12,37.12,110000.0,22.6805,22.6866,22.6622,22.6622,110000.0
2005-05-06 12:10:00,37.12,37.15,37.11,37.15,156500.0,22.6622,22.6805,22.6561,22.6805,156500.0
2005-05-06 12:20:00,37.15,37.17,37.14,37.16,76200.0,22.6805,22.6927,22.6744,22.6866,76200.0
2005-05-06 12:30:00,37.16,37.19,37.14,37.15,75300.0,22.6866,22.7049,22.6744,22.6805,75300.0
2005-05-06 12:40:00,37.15,37.19,37.14,37.16,47800.0,22.6805,22.7049,22.6744,22.6866,47800.0
2005-05-06 12:50:00,37.16,37.16,37.12,37.16,126800.0,22.6866,22.6866,22.6622,22.6866,126800.0
2005-05-06 13:00:00,37.16,37.21,37.15,37.17,245800.0,22.6866,22.7171,22.6805,22.6927,245800.0
2005-05-06 13:10:00,37.18,37.21,37.17,37.21,212400.0,22.6988,22.7171,22.6927,22.7171,212400.0
2005-05-06 13:20:00,37.2,37.24,37.19,37.22,212100.0,22.711,22.7355,22.7049,22.7233,212100.0
2005-05-06 13:30:00,37.22,37.25,37.19,37.23,258100.0,22.7233,22.7416,22.7049,22.7294,258100.0
2005-05-06 13:40:00,37.23,37.25,37.18,37.2,230500.0,22.7294,22.7416,22.6988,22.711,230500.0
2005-05-06 13:50:00,37.2,37.22,37.18,37.19,122700.0,22.711,22.7233,22.6988,22.7049,122700.0
2005-05-06 14:00:00,37.19,37.28,37.19,37.23,159900.0,22.7049,22.7599,22.7049,22.7294,159900.0
2005-05-06 14:10:00,37.22,37.29,37.18,37.27,211200.0,22.7233,22.766,22.6988,22.7538,211200.0
2005-05-06 14:20:00,37.28,37.28,37.19,37.2,218900.0,22.7599,22.7599,22.7049,22.711,218900.0
2005-05-06 14:30:00,37.2,37.24,37.16,37.18,115700.0,22.711,22.7355,22.6866,22.6988,115700.0
2005-05-06 14:40:00,37.19,37.23,37.17,37.18,212400.0,22.7049,22.7294,22.6927,22.6988,212400.0
2005-05-06 14:50:00,37.18,37.23,37.18,37.2,111800.0,22.6988,22.7294,22.6988,22.711,111800.0
2005-05-06 15:00:00,37.21,37.23,37.17,37.2,233400.0,22.7171,22.7294,22.6927,22.711,233400.0
2005-05-06 15:10:00,37.19,37.21,37.12,37.19,171900.0,22.7049,22.7171,22.6622,22.7049,171900.0
2005-05-06 15:20:00,37.19,37.23,37.18,37.18,176900.0,22.7049,22.7294,22.6988,22.6988,176900.0
2005-05-06 15:30:00,37.17,37.2,37.17,37.18,131000.0,22.6927,22.711,22.6927,22.6988,131000.0
2005-05-06 15:40:00,37.18,37.22,37.17,37.21,202900.0,22.6988,22.7233,22.6927,22.7171,202900.0
2005-05-06 15:50:00,37.2,37.23,37.13,37.16,458000.0,22.711,22.7294,22.6683,22.6866,458000.0
2005-05-09 09:30:00,37.0,38.73,37.0,37.1,260600.0,22.5889,23.6451,22.5889,22.65,260600.0
2005-05-09 09:40:00,37.13,37.18,37.05,37.06,160900.0,22.6683,22.6988,22.6195,22.6256,160900.0
2005-05-09 09:50:00,37.06,37.25,37.06,37.15,185600.0,22.6256,22.7416,22.6256,22.6805,185600.0
2005-05-09 10:00:00,37.15,37.22,37.1,37.1,137200.0,22.6805,22.7233,22.65,22.65,137200.0
2005-05-09 10:10:00,37.1,37.12,36.98,37.06,169900.0,22.65,22.6622,22.5767,22.6256,169900.0
2005-05-09 10:20:00,37.06,37.17,37.05,37.11,73300.0,22.6256,22.6927,22.6195,22.6561,73300.0
2005-05-09 10:30:00,37.11,37.12,37.05,37.05,110300.0,22.6561,22.6622,22.6195,22.6195,110300.0
2005-05-09 10:40:00,37.06,37.15,37.01,37.14,142400.0,22.6256,22.6805,22.595,22.6744,142400.0
2005-05-09 10:50:00,37.15,37.18,37.07,37.08,114000.0,22.6805,22.6988,22.6317,22.6378,114000.0
2005-05-09 11:00:00,37.08,37.09,37.05,37.05,334100.0,22.6378,22.6439,22.6195,22.6195,334100.0
2005-05-09 11:10:00,37.06,37.08,37.03,37.03,88500.0,22.6256,22.6378,22.6073,22.6073,88500.0
2005-05-09 11:20:00,37.03,37.12,37.01,37.1,96000.0,22.6073,22.6622,22.595,22.65,96000.0
2005-05-09 11:30:00,37.1,37.16,37.07,37.14,177400.0,22.65,22.6866,22.6317,22.6744,177400.0
2005-05-09 11:40:00,37.14,37.21,37.1,37.14,242300.0,22.6744,22.7171,22.65,22.6744,242300.0
2005-05-09 11:50:00,37.14,37.17,37.1,37.15,91000.0,22.6744,22.6927,22.65,22.6805,91000.0
2005-05-09 12:00:00,37.15,37.24,37.1,37.22,88000.0,22.6805,22.7355,22.65,22.7233,88000.0
2005-05-09 12:10:00,37.21,37.27,37.18,37.22,56000.0,22.7171,22.7538,22.6988,22.7233,56000.0
2005-05-09 12:20:00,37.21,37.28,37.21,37.27,109800.0,22.7171,22.7599,22.7171,22.7538,109800.0
2005-05-09 12:30:00,37.27,37.3,37.25,37.3,106600.0,22.7538,22.7721,22.7416,22.7721,106600.0
2005-05-09 12:40:00,37.28,37.31,37.27,37.28,100600.0,22.7599,22.7782,22.7538,22.7599,100600.0
2005-05-09 12:50:00,37.26,37.31,37.26,37.3,88600.0,22.7477,22.7782,22.7477,22.7721,88600.0
2005-05-09 13:00:00,37.34,37.34,37.29,37.29,122300.0,22.7965,22.7965,22.766,22.766,122300.0
2005-05-09 13:10:00,37.28,37.29,37.18,37.18,80100.0,22.7599,22.766,22.6988,22.6988,80100.0
2005-05-09 13:20:00,37.19,37.24,37.18,37.2,53900.0,22.7049,22.7355,22.6988,22.711,53900.0
2005-05-09 13:30:00,37.2,37.2,37.16,37.16,70200.0,22.711,22.711,22.6866,22.6866,70200.0
2005-05-09 13:40:00,37.18,37.24,37.16,37.17,77900.0,22.6988,22.7355,22.6866,22.6927,77900.0
2005-05-09 13:50:00,37.17,37.21,37.16,37.17,75100.0,22.6927,22.7171,22.6866,22.6927,75100.0
2005-05-09 14:00:00,37.17,37.18,37.07,37.13,120200.0,22.6927,22.6988,22.6317,22.6683,120200.0
2005-05-09 14:10:00,37.11,37.19,37.1,37.14,142500.0,22.6561,22.7049,22.65,22.6744,142500.0
2005-05-09 14:20:00,37.16,37.17,37.11,37.14,96500.0,22.6866,22.6927,22.6561,22.6744,96500.0
2005-05-09 14:30:00,37.15,37.18,37.1,37.13,119200.0,22.6805,22.6988,22.65,22.6683,119200.0
2005-05-09 14:40:00,37.12,37.16,37.11,37.13,58300.0,22.6622,22.6866,22.6561,22.6683,58300.0
2005-05-09 14:50:00,37.14,37.21,37.13,37.14,171400.0,22.6744,22.7171,22.6683,22.6744,171400.0
2005-05-09 15:00:00,37.16,37.16,37.09,37.1,233700.0,22.6866,22.6866,22.6439,22.65,233700.0
2005-05-09 15:10:00,37.1,37.16,37.08,37.14,139200.0,22.65,22.6866,22.6378,22.6744,139200.0
2005-05-09 15:20:00,37.13,37.15,37.1,37.14,262500.0,22.6683,22.6805,22.65,22.6744,262500.0
2005-05-09 15:30:00,37.14,37.19,37.11,37.11,181600.0,22.6744,22.7049,22.6561,22.6561,181600.0
2005-05-09 15:40:00,37.11,37.19,37.11,37.17,175800.0,22.6561,22.7049,22.6561,22.6927,175800.0
2005-05-09 15:50:00,37.19,37.25,37.17,37.25,274600.0,22.7049,22.7416,22.6927,22.7416,274600.0
2005-05-10 09:30:00,36.68,36.83,36.67,36.82,503400.0,22.3936,22.4852,22.3875,22.479,503400.0
2005-05-10 09:40:00,36.83,36.89,36.75,36.83,248300.0,22.4852,22.5218,22.4363,22.4852,248300.0
2005-05-10 09:50:00,36.83,36.85,36.75,36.82,224300.0,22.4852,22.4974,22.4363,22.479,224300.0
2005-05-10 10:00:00,36.82,36.85,36.76,36.78,274600.0,22.479,22.4974,22.4424,22.4546,274600.0
2005-05-10 10:10:00,36.79,36.85,36.72,36.73,163800.0,22.4607,22.4974,22.418,22.4241,163800.0
2005-05-10 10:20:00,36.73,36.78,36.66,36.68,228200.0,22.4241,22.4546,22.3814,22.3936,228200.0
2005-05-10 10:30:00,36.67,36.75,36.67,36.71,171100.0,22.3875,22.4363,22.3875,22.4119,171100.0
2005-05-10 10:40:00,36.71,36.76,36.64,36.7,175400.0,22.4119,22.4424,22.3692,22.4058,175400.0
2005-05-10 10:50:00,36.7,36.71,36.66,36.67,104400.0,22.4058,22.4119,22.3814,22.3875,104400.0
2005-05-10 11:00:00,36.68,36.73,36.65,36.7,155000.0,22.3936,22.4241,22.3753,22.4058,155000.0
2005-05-10 11:10:00,36.71,36.71,36.65,36.65,125800.0,22.4119,22.4119,22.3753,22.3753,125800.0
2005-05-10 11:20:00,36.66,36.67,36.61,36.61,139000.0,22.3814,22.3875,22.3508,22.3508,139000.0
2005-05-10 11:30:00,36.61,36.68,36.6,36.68,137100.0,22.3508,22.3936,22.3447,22.3936,137100.0
2005-05-10 11:40:00,36.67,36.68,36.63,36.64,123700.0,22.3875,22.3936,22.3631,22.3692,123700.0
2005-05-10 11:50:00,36.63,36.64,36.54,36.54,131300.0,22.3631,22.3692,22.3081,22.3081,131300.0
2005-05-10 12:00:00,36.55,36.65,36.53,36.62,142700.0,22.3142,22.3753,22.302,22.3569,142700.0
2005-05-10 12:10:00,36.61,36.61,36.52,36.57,70400.0,22.3508,22.3508,22.2959,22.3264,70400.0
2005-05-10 12:20:00,36.57,36.58,36.52,36.55,126600.0,22.3264,22.3325,22.2959,22.3142,126600.0
2005-05-10 12:30:00,36.56,36.57,36.53,36.56,69500.0,22.3203,22.3264,22.302,22.3203,69500.0
2005-05-10 12:40:00,36.56,36.63,36.54,36.61,149500.0,22.3203,22.3631,22.3081,22.3508,149500.0
2005-05-10 12:50:00,36.62,36.63,36.55,36.57,87100.0,22.3569,22.3631,22.3142,22.3264,87100.0
2005-05-10 13:00:00,36.56,36.58,36.53,36.55,131800.0,22.3203,22.3325,22.302,22.3142,131800.0
2005-05-10 13:10:00,36.54,36.57,36.54,36.54,77300.0,22.3081,22.3264,22.3081,22.3081,77300.0
2005-05-10 13:20:00,36.54,36.64,36.54,36.61,98100.0,22.3081,22.3692,22.3081,22.3508,98100.0
2005-05-10 13:30:00,36.61,36.62,36.54,36.58,115500.0,22.3508,22.3569,22.3081,22.3325,115500.0
2005-05-10 13:40:00,36.59,36.59,36.5,36.52,173100.0,22.3386,22.3386,22.2837,22.2959,173100.0
2005-05-10 13:50:00,36.51,36.54,36.5,36.5,242700.0,22.2898,22.3081,22.2837,22.2837,242700.0
2005-05-10 14:00:00,36.5,36.56,36.41,36.47,174300.0,22.2837,22.3203,22.2287,22.2654,174300.0
2005-05-10 14:10:00,36.47,36.53,36.45,36.5,209100.0,22.2654,22.302,22.2532,22.2837,209100.0
2005-05-10 14:20:00,36.51,36.51,36.44,36.45,158900.0,22.2898,22.2898,22.2471,22.2532,158900.0
2005-05-10 14:30:00,36.45,36.49,36.37,36.37,182100.0,22.2532,22.2776,22.2043,22.2043,182100.0
2005-05-10 14:40:00,36.37,36.38,36.26,36.32,189800.0,22.2043,22.2104,22.1372,22.1738,189800.0
2005-05-10 14:50:00,36.32,36.34,36.28,36.32,136600.0,22.1738,22.186,22.1494,22.1738,136600.0
2005-05-10 15:00:00,36.32,36.33,36.25,36.3,265700.0,22.1738,22.1799,22.1311,22.1616,265700.0
2005-05-10 15:10:00,36.3,36.38,36.3,36.38,245200.0,22.1616,22.2104,22.1616,22.2104,245200.0
2005-05-10 15:20:00,36.38,36.39,36.35,36.36,234900.0,22.2104,22.2165,22.1921,22.1982,234900.0
2005-05-10 15:30:00,36.36,36.36,36.24,36.36,381800.0,22.1982,22.1982,22.125,22.1982,381800.0
2005-05-10 15:40:00,36.36,36.56,36.36,36.56,471300.0,22.1982,22.3203,22.1982,22.3203,471300.0
2005-05-10 15:50:00,36.54,36.56,36.41,36.44,388300.0,22.3081,22.3203,22.2287,22.2471,388300.0
2005-05-11 09:30:00,36.42,36.64,36.42,36.49,182400.0,22.2348,22.3692,22.2348,22.2776,182400.0
2005-05-11 09:40:00,36.49,36.55,36.45,36.48,105000.0,22.2776,22.3142,22.2532,22.2715,105000.0
2005-05-11 09:50:00,36.49,36.55,36.44,36.48,251000.0,22.2776,22.3142,22.2471,22.2715,251000.0
2005-05-11 10:00:00,36.49,36.5,36.32,36.32,178400.0,22.2776,22.2837,22.1738,22.1738,178400.0
2005-05-11 10:10:00,36.32,36.46,36.27,36.32,219700.0,22.1738,22.2593,22.1433,22.1738,219700.0
2005-05-11 10:20:00,36.31,36.44,36.31,36.37,145500.0,22.1677,22.2471,22.1677,22.2043,145500.0
2005-05-11 10:30:00,36.35,36.46,36.27,36.3,261400.0,22.1921,22.2593,22.1433,22.1616,261400.0
2005-05-11 10:40:00,36.3,36.35,36.15,36.15,218200.0,22.1616,22.1921,22.07,22.07,218200.0
2005-05-11 10:50:00,36.16,36.17,35.99,36.05,297900.0,22.0761,22.0822,21.9723,22.009,297900.0
2005-05-11 11:00:00,36.05,36.08,35.85,36.01,188200.0,22.009,22.0273,21.8869,21.9845,188200.0
2005-05-11 11:10:00,36.03,36.04,35.85,35.92,248700.0,21.9967,22.0028,21.8869,21.9296,248700.0
2005-05-11 11:20:00,35.9,35.9,35.85,35.88,159600.0,21.9174,21.9174,21.8869,21.9052,159600.0
2005-05-11 11:30:00,35.89,36.03,35.87,36.0,160000.0,21.9113,21.9967,21.8991,21.9784,160000.0
2005-05-11 11:40:00,36.0,36.12,35.99,36.08,94800.0,21.9784,22.0517,21.9723,22.0273,94800.0
2005-05-11 11:50:00,36.08,36.17,36.04,36.17,127700.0,22.0273,22.0822,22.0028,22.0822,127700.0
2005-05-11 12:00:00,36.16,36.21,35.85,36.02,306700.0,22.0761,22.1066,21.8869,21.9906,306700.0
2005-05-11 12:10:00,36.02,36.21,35.92,36.12,227700.0,21.9906,22.1066,21.9296,22.0517,227700.0
2005-05-11 12:20:00,36.12,36.18,36.1,36.18,86100.0,22.0517,22.0883,22.0395,22.0883,86100.0
2005-05-11 12:30:00,36.19,36.21,36.15,36.17,93400.0,22.0944,22.1066,22.07,22.0822,93400.0
2005-05-11 12:40:00,36.18,36.2,36.12,36.15,99600.0,22.0883,22.1005,22.0517,22.07,99600.0
2005-05-11 12:50:00,36.15,36.15,36.13,36.15,86000.0,22.07,22.07,22.0578,22.07,86000.0
2005-05-11 13:00:00,36.15,36.23,36.14,36.23,175700.0,22.07,22.1188,22.0639,22.1188,175700.0
2005-05-11 13:10:00,36.24,36.34,36.23,36.32,251900.0,22.125,22.186,22.1188,22.1738,251900.0
2005-05-11 13:20:00,36.34,36.35,36.31,36.33,87900.0,22.186,22.1921,22.1677,22.1799,87900.0
2005-05-11 13:30:00,36.33,36.37,36.31,36.33,120300.0,22.1799,22.2043,22.1677,22.1799,120300.0
2005-05-11 13:40:00,36.32,36.33,36.25,36.26,98900.0,22.1738,22.1799,22.1311,22.1372,98900.0
2005-05-11 13:50:00,36.26,36.28,36.24,36.26,107900.0,22.1372,22.1494,22.125,22.1372,107900.0
2005-05-11 14:00:00,36.27,36.42,36.26,36.4,145100.0,22.1433,22.2348,22.1372,22.2226,145100.0
2005-05-11 14:10:00,36.4,36.54,36.39,36.52,242900.0,22.2226,22.3081,22.2165,22.2959,242900.0
2005-05-11 14:20:00,36.52,36.54,36.36,36.38,199000.0,22.2959,22.3081,22.1982,22.2104,199000.0
2005-05-11 14:30:00,36.38,36.43,36.26,36.32,158300.0,22.2104,22.2409,22.1372,22.1738,158300.0
2005-05-11 14:40:00,36.32,36.38,36.31,36.34,94200.0,22.1738,22.2104,22.1677,22.186,94200.0
2005-05-11 14:50:00,36.34,36.4,36.29,36.35,135100.0,22.186,22.2226,22.1555,22.1921,135100.0
2005-05-11 15:00:00,36.35,36.37,36.22,36.22,164900.0,22.1921,22.2043,22.1127,22.1127,164900.0
2005-05-11 15:10:00,36.22,36.37,36.22,36.36,144600.0,22.1127,22.2043,22.1127,22.1982,144600.0
2005-05-11 15:20:00,36.36,36.42,36.34,36.4,175700.0,22.1982,22.2348,22.186,22.2226,175700.0
2005-05-11 15:30:00,36.4,36.52,36.39,36.43,192700.0,22.2226,22.2959,22.2165,22.2409,192700.0
2005-05-11 15:40:00,36.43,36.5,36.38,36.48,295100.0,22.2409,22.2837,22.2104,22.2715,295100.0
2005-05-11 15:50:00,36.49,36.51,36.45,36.48,297500.0,22.2776,22.2898,22.2532,22.2715,297500.0
2005-05-12 09:30:00,36.39,36.46,36.22,36.43,414900.0,22.2165,22.2593,22.1127,22.2409,414900.0
2005-05-12 09:40:00,36.42,36.55,36.32,36.41,279200.0,22.2348,22.3142,22.1738,22.2287,279200.0
2005-05-12 09:50:00,36.42,36.49,36.35,36.48,137800.0,22.2348,22.2776,22.1921,22.2715,137800.0
2005-05-12 10:00:00,36.49,36.75,36.48,36.71,249700.0,22.2776,22.4363,22.2715,22.4119,249700.0
2005-05-12 10:10:00,36.71,36.95,36.71,36.88,312900.0,22.4119,22.5584,22.4119,22.5157,312900.0
2005-05-12 10:20:00,36.89,36.9,36.69,36.77,175900.0,22.5218,22.5279,22.3997,22.4485,175900.0
2005-05-12 10:30:00,36.77,36.93,36.67,36.85,204900.0,22.4485,22.5462,22.3875,22.4974,204900.0
2005-05-12 10:40:00,36.85,36.88,36.57,36.57,174700.0,22.4974,22.5157,22.3264,22.3264,174700.0
2005-05-12 10:50:00,36.58,36.73,36.57,36.66,225200.0,22.3325,22.4241,22.3264,22.3814,225200.0
2005-05-12 11:00:00,36.65,36.68,36.57,36.63,70500.0,22.3753,22.3936,22.3264,22.3631,70500.0
2005-05-12 11:10:00,36.65,36.66,36.58,36.64,95600.0,22.3753,22.3814,22.3325,22.3692,95600.0
2005-05-12 11:20:00,36.66,36.73,36.64,36.64,118400.0,22.3814,22.4241,22.3692,22.3692,118400.0
2005-05-12 11:30:00,36.63,36.66,36.57,36.59,85200.0,22.3631,22.3814,22.3264,22.3386,85200.0
2005-05-12 11:40:00,36.6,36.63,36.55,36.63,66700.0,22.3447,22.3631,22.3142,22.3631,66700.0
2005-05-12 11:50:00,36.65,36.78,36.62,36.75,147800.0,22.3753,22.4546,22.3569,22.4363,147800.0
2005-05-12 12:00:00,36.75,36.8,36.5,36.63,156000.0,22.4363,22.4668,22.2837,22.3631,156000.0
2005-05-12 12:10:00,36.64,36.65,36.55,36.57,93200.0,22.3692,22.3753,22.3142,22.3264,93200.0
2005-05-12 12:20:00,36.57,36.67,36.57,36.59,83200.0,22.3264,22.3875,22.3264,22.3386,83200.0
2005-05-12 12:30:00,36.59,36.61,36.53,36.57,55100.0,22.3386,22.3508,22.302,22.3264,55100.0
2005-05-12 12:40:00,36.55,36.61,36.54,36.54,69600.0,22.3142,22.3508,22.3081,22.3081,69600.0
2005-05-12 12:50:00,36.54,36.59,36.53,36.54,70500.0,22.3081,22.3386,22.302,22.3081,70500.0
2005-05-12 13:00:00,36.55,36.62,36.54,36.57,75100.0,22.3142,22.3569,22.3081,22.3264,75100.0
2005-05-12 13:10:00,36.57,36.62,36.53,36.62,50000.0,22.3264,22.3569,22.302,22.3569,50000.0
2005-05-12 13:20:00,36.62,36.65,36.56,36.57,52000.0,22.3569,22.3753,22.3203,22.3264,52000.0
2005-05-12 13:30:00,36.58,36.6,36.55,36.58,68200.0,22.3325,22.3447,22.3142,22.3325,68200.0
2005-05-12 13:40:00,36.58,36.58,36.37,36.42,144000.0,22.3325,22.3325,22.2043,22.2348,144000.0
2005-05-12 13:50:00,36.41,36.6,36.38,36.43,164200.0,22.2287,22.3447,22.2104,22.2409,164200.0
2005-05-12 14:00:00,36.45,36.47,36.38,36.38,114600.0,22.2532,22.2654,22.2104,22.2104,114600.0
2005-05-12 14:10:00,36.38,36.41,36.3,36.37,184800.0,22.2104,22.2287,22.1616,22.2043,184800.0
2005-05-12 14:20:00,36.38,36.4,36.29,36.4,169100.0,22.2104,22.2226,22.1555,22.2226,169100.0
2005-05-12 14:30:00,36.41,36.48,36.38,36.45,138000.0,22.2287,22.2715,22.2104,22.2532,138000.0
2005-05-12 14:40:00,36.45,36.46,36.25,36.4,151600.0,22.2532,22.2593,22.1311,22.2226,151600.0
2005-05-12 14:50:00,36.4,36.47,36.37,36.4,110100.0,22.2226,22.2654,22.2043,22.2226,110100.0
2005-05-12 15:00:00,36.41,36.45,36.36,36.44,91300.0,22.2287,22.2532,22.1982,22.2471,91300.0
2005-05-12 15:10:00,36.44,36.45,36.3,36.31,166800.0,22.2471,22.2532,22.1616,22.1677,166800.0
2005-05-12 15:20:00,36.32,36.41,36.3,36.4,123700.0,22.1738,22.2287,22.1616,22.2226,123700.0
2005-05-12 15:30:00,36.39,36.39,36.3,36.31,178500.0,22.2165,22.2165,22.1616,22.1677,178500.0
2005-05-12 15:40:00,36.3,36.33,36.22,36.27,269900.0,22.1616,22.1799,22.1127,22.1433,269900.0
2005-05-12 15:50:00,36.27,36.28,36.19,36.2,304400.0,22.1433,22.1494,22.0944,22.1005,304400.0
2005-05-13 09:30:00,36.43,37.1,36.21,36.33,270900.0,22.2409,22.65,22.1066,22.1799,270900.0
2005-05-13 09:40:00,36.33,36.36,36.19,36.23,222000.0,22.1799,22.1982,22.0944,22.1188,222000.0
2005-05-13 09:50:00,36.21,36.26,36.14,36.25,169700.0,22.1066,22.1372,22.0639,22.1311,169700.0
2005-05-13 10:00:00,36.24,36.31,36.13,36.28,202100.0,22.125,22.1677,22.0578,22.1494,202100.0
2005-05-13 10:10:00,36.29,36.43,36.24,36.39,148300.0,22.1555,22.2409,22.125,22.2165,148300.0
2005-05-13 10:20:00,36.38,36.44,36.28,36.42,118700.0,22.2104,22.2471,22.1494,22.2348,118700.0
2005-05-13 10:30:00,36.43,36.45,36.32,36.39,118900.0,22.2409,22.2532,22.1738,22.2165,118900.0
2005-05-13 10:40:00,36.38,36.55,36.38,36.48,192300.0,22.2104,22.3142,22.2104,22.2715,192300.0
2005-05-13 10:50:00,36.48,36.55,36.37,36.55,156100.0,22.2715,22.3142,22.2043,22.3142,156100.0
2005-05-13 11:00:00,36.51,36.57,36.41,36.41,107500.0,22.2898,22.3264,22.2287,22.2287,107500.0
2005-05-13 11:10:00,36.43,36.5,36.4,36.46,239100.0,22.2409,22.2837,22.2226,22.2593,239100.0
2005-05-13 11:20:00,36.45,36.7,36.45,36.65,148000.0,22.2532,22.4058,22.2532,22.3753,148000.0
2005-05-13 11:30:00,36.68,36.69,36.6,36.67,89800.0,22.3936,22.3997,22.3447,22.3875,89800.0
2005-05-13 11:40:00,36.67,36.67,36.56,36.58,57600.0,22.3875,22.3875,22.3203,22.3325,57600.0
2005-05-13 11:50:00,36.59,36.77,36.59,36.76,113700.0,22.3386,22.4485,22.3386,22.4424,113700.0
2005-05-13 12:00:00,36.76,36.77,36.72,36.75,134300.0,22.4424,22.4485,22.418,22.4363,134300.0
2005-05-13 12:10:00,36.75,36.77,36.74,36.77,74600.0,22.4363,22.4485,22.4302,22.4485,74600.0
2005-05-13 12:20:00,36.76,36.85,36.75,36.79,134600.0,22.4424,22.4974,22.4363,22.4607,134600.0
2005-05-13 12:30:00,36.79,36.83,36.72,36.73,200400.0,22.4607,22.4852,22.418,22.4241,200400.0
2005-05-13 12:40:00,36.72,36.73,36.66,36.66,158700.0,22.418,22.4241,22.3814,22.3814,158700.0
2005-05-13 12:50:00,36.66,36.71,36.63,36.66,161400.0,22.3814,22.4119,22.3631,22.3814,161400.0
2005-05-13 13:00:00,36.66,36.7,36.65,36.68,87600.0,22.3814,22.4058,22.3753,22.3936,87600.0
2005-05-13 13:10:00,36.68,36.71,36.61,36.62,86100.0,22.3936,22.4119,22.3508,22.3569,86100.0
2005-05-13 13:20:00,36.62,36.63,36.48,36.54,138700.0,22.3569,22.3631,22.2715,22.3081,138700.0
2005-05-13 13:30:00,36.52,36.53,36.44,36.49,192900.0,22.2959,22.302,22.2471,22.2776,192900.0
2005-05-13 13:40:00,36.49,36.56,36.45,36.5,140400.0,22.2776,22.3203,22.2532,22.2837,140400.0
2005-05-13 13:50:00,36.53,36.57,36.42,36.51,122700.0,22.302,22.3264,22.2348,22.2898,122700.0
2005-05-13 14:00:00,36.52,36.52,36.43,36.47,137500.0,22.2959,22.2959,22.2409,22.2654,137500.0
2005-05-13 14:10:00,36.47,36.51,36.37,36.4,173000.0,22.2654,22.2898,22.2043,22.2226,173000.0
2005-05-13 14:20:00,36.4,36.46,36.37,36.44,191000.0,22.2226,22.2593,22.2043,22.2471,191000.0
2005-05-13 14:30:00,36.43,36.43,36.19,36.22,303500.0,22.2409,22.2409,22.0944,22.1127,303500.0
2005-05-13 14:40:00,36.22,36.3,36.15,36.16,313800.0,22.1127,22.1616,22.07,22.0761,313800.0
2005-05-13 14:50:00,36.16,36.29,36.15,36.27,315600.0,22.0761,22.1555,22.07,22.1433,315600.0
2005-05-13 15:00:00,36.27,36.3,36.2,36.25,252300.0,22.1433,22.1616,22.1005,22.1311,252300.0
2005-05-13 15:10:00,36.27,36.4,36.22,36.36,299300.0,22.1433,22.2226,22.1127,22.1982,299300.0
2005-05-13 15:20:00,36.36,36.49,36.36,36.39,261700.0,22.1982,22.2776,22.1982,22.2165,261700.0
2005-05-13 15:30:00,36.39,36.42,36.26,36.37,303600.0,22.2165,22.2348,22.1372,22.2043,303600.0
2005-05-13 15:40:00,36.4,36.45,36.27,36.29,252600.0,22.2226,22.2532,22.1433,22.1555,252600.0
2005-05-13 15:50:00,36.29,36.3,36.2,36.3,374300.0,22.1555,22.1616,22.1005,22.1616,374300.0
2005-05-16 09:30:00,36.44,36.95,36.43,36.91,538200.0,22.2471,22.5584,22.2409,22.534,538200.0
2005-05-16 09:40:00,36.91,37.03,36.84,36.96,350500.0,22.534,22.6073,22.4913,22.5645,350500.0
2005-05-16 09:50:00,36.97,37.07,36.8,37.05,397400.0,22.5706,22.6317,22.4668,22.6195,397400.0
2005-05-16 10:00:00,37.03,37.17,37.0,37.04,291800.0,22.6073,22.6927,22.5889,22.6134,291800.0
2005-05-16 10:10:00,37.01,37.2,36.95,37.17,409400.0,22.595,22.711,22.5584,22.6927,409400.0
2005-05-16 10:20:00,37.17,37.24,37.11,37.18,224100.0,22.6927,22.7355,22.6561,22.6988,224100.0
2005-05-16 10:30:00,37.19,37.25,37.09,37.25,184900.0,22.7049,22.7416,22.6439,22.7416,184900.0
2005-05-16 10:40:00,37.25,37.34,37.2,37.25,246200.0,22.7416,22.7965,22.711,22.7416,246200.0
2005-05-16 10:50:00,37.25,37.26,37.15,37.16,223800.0,22.7416,22.7477,22.6805,22.6866,223800.0
2005-05-16 11:00:00,37.17,37.2,37.15,37.16,95200.0,22.6927,22.711,22.6805,22.6866,95200.0
2005-05-16 11:10:00,37.17,37.19,37.13,37.17,166900.0,22.6927,22.7049,22.6683,22.6927,166900.0
2005-05-16 11:20:00,37.17,37.2,37.1,37.13,156400.0,22.6927,22.711,22.65,22.6683,156400.0
2005-05-16 11:30:00,37.12,37.15,37.1,37.13,93900.0,22.6622,22.6805,22.65,22.6683,93900.0
2005-05-16 11:40:00,37.13,37.16,37.1,37.13,112300.0,22.6683,22.6866,22.65,22.6683,112300.0
2005-05-16 11:50:00,37.13,37.18,37.11,37.12,113100.0,22.6683,22.6988,22.6561,22.6622,113100.0
2005-05-16 12:00:00,37.12,37.17,37.09,37.11,152300.0,22.6622,22.6927,22.6439,22.6561,152300.0
2005-05-16 12:10:00,37.1,37.11,37.04,37.1,99900.0,22.65,22.6561,22.6134,22.65,99900.0
2005-05-16 12:20:00,37.09,37.11,37.06,37.1,72300.0,22.6439,22.6561,22.6256,22.65,72300.0
2005-05-16 12:30:00,37.1,37.11,37.01,37.07,63500.0,22.65,22.6561,22.595,22.6317,63500.0
2005-05-16 12:40:00,37.06,37.15,37.06,37.14,71500.0,22.6256,22.6805,22.6256,22.6744,71500.0
2005-05-16 12:50:00,37.15,37.15,37.07,37.13,96500.0,22.6805,22.6805,22.6317,22.6683,96500.0
2005-05-16 13:00:00,37.1,37.13,37.06,37.1,65600.0,22.65,22.6683,22.6256,22.65,65600.0
2005-05-16 13:10:00,37.1,37.12,37.07,37.1,74600.0,22.65,22.6622,22.6317,22.65,74600.0
2005-05-16 13:20:00,37.1,37.17,37.1,37.14,107400.0,22.65,22.6927,22.65,22.6744,107400.0
2005-05-16 13:30:00,37.14,37.19,37.1,37.15,102300.0,22.6744,22.7049,22.65,22.6805,102300.0
2005-05-16 13:40:00,37.17,37.25,37.15,37.25,186700.0,22.6927,22.7416,22.6805,22.7416,186700.0
2005-05-16 13:50:00,37.25,37.27,37.19,37.22,166700.0,22.7416,22.7538,22.7049,22.7233,166700.0
2005-05-16 14:00:00,37.22,37.27,37.22,37.24,124400.0,22.7233,22.7538,22.7233,22.7355,124400.0
2005-05-16 14:10:00,37.21,37.24,37.13,37.2,215000.0,22.7171,22.7355,22.6683,22.711,215000.0
2005-05-16 14:20:00,37.2,37.26,37.2,37.26,233700.0,22.711,22.7477,22.711,22.7477,233700.0
2005-05-16 14:30:00,37.26,37.28,37.2,37.25,203700.0,22.7477,22.7599,22.711,22.7416,203700.0
2005-05-16 14:40:00,37.24,37.27,37.2,37.22,223800.0,22.7355,22.7538,22.711,22.7233,223800.0
2005-05-16 14:50:00,37.24,37.25,37.21,37.22,151800.0,22.7355,22.7416,22.7171,22.7233,151800.0
2005-05-16 15:00:00,37.21,37.27,37.17,37.25,269400.0,22.7171,22.7538,22.6927,22.7416,269400.0
2005-05-16 15:10:00,37.25,37.28,37.24,37.24,264900.0,22.7416,22.7599,22.7355,22.7355,264900.0
2005-05-16 15:20:00,37.25,37.28,37.24,37.24,280200.0,22.7416,22.7599,22.7355,22.7355,280200.0
2005-05-16 15:30:00,37.25,37.27,37.24,37.26,292700.0,22.7416,22.7538,22.7355,22.7477,292700.0
2005-05-16 15:40:00,37.26,37.29,37.18,37.23,343600.0,22.7477,22.766,22.6988,22.7294,343600.0
2005-05-16 15:50:00,37.24,37.32,37.23,37.29,587200.0,22.7355,22.7843,22.7294,22.766,587200.0
2005-05-17 09:30:00,39.0,39.1,38.8,38.95,2491400.0,23.81,23.871,23.6879,23.7794,2491400.0
2005-05-17 09:40:00,38.95,39.3,38.95,39.2,1646700.0,23.7794,23.9931,23.7794,23.9321,1646700.0
2005-05-17 09:50:00,39.19,39.36,39.15,39.18,1261200.0,23.926,24.0297,23.9015,23.9199,1261200.0
2005-05-17 10:00:00,39.18,39.3,39.07,39.12,660500.0,23.9199,23.9931,23.8527,23.8832,660500.0
2005-05-17 10:10:00,39.14,39.17,38.86,39.1,683500.0,23.8954,23.9138,23.7245,23.871,683500.0
2005-05-17 10:20:00,39.1,39.15,38.99,39.0,478800.0,23.871,23.9015,23.8039,23.81,478800.0
2005-05-17 10:30:00,39.02,39.1,38.93,38.97,546800.0,23.8222,23.871,23.7672,23.7916,546800.0
2005-05-17 10:40:00,38.97,39.0,38.84,38.86,627600.0,23.7916,23.81,23.7123,23.7245,627600.0
2005-05-17 10:50:00,38.86,38.9,38.7,38.76,712900.0,23.7245,23.7489,23.6268,23.6634,712900.0
2005-05-17 11:00:00,38.79,39.05,38.79,38.93,519500.0,23.6818,23.8405,23.6818,23.7672,519500.0
2005-05-17 11:10:00,38.93,39.05,38.93,39.0,211700.0,23.7672,23.8405,23.7672,23.81,211700.0
2005-05-17 11:20:00,39.0,39.03,38.86,38.98,295900.0,23.81,23.8283,23.7245,23.7978,295900.0
2005-05-17 11:30:00,38.98,39.14,38.95,39.14,259900.0,23.7978,23.8954,23.7794,23.8954,259900.0
2005-05-17 11:40:00,39.13,39.13,38.99,39.0,281800.0,23.8893,23.8893,23.8039,23.81,281800.0
2005-05-17 11:50:00,39.01,39.01,38.95,38.98,150000.0,23.8161,23.8161,23.7794,23.7978,150000.0
2005-05-17 12:00:00,38.98,39.0,38.96,38.96,128700.0,23.7978,23.81,23.7855,23.7855,128700.0
2005-05-17 12:10:00,38.98,39.0,38.95,38.98,180900.0,23.7978,23.81,23.7794,23.7978,180900.0
2005-05-17 12:20:00,38.97,39.0,38.82,38.87,295800.0,23.7916,23.81,23.7001,23.7306,295800.0
2005-05-17 12:30:00,38.9,38.91,38.78,38.81,168100.0,23.7489,23.755,23.6757,23.694,168100.0
2005-05-17 12:40:00,38.79,38.83,38.78,38.82,103200.0,23.6818,23.7062,23.6757,23.7001,103200.0
2005-05-17 12:50:00,38.83,38.89,38.75,38.78,189500.0,23.7062,23.7428,23.6573,23.6757,189500.0
2005-05-17 13:00:00,38.78,38.84,38.77,38.82,152300.0,23.6757,23.7123,23.6695,23.7001,152300.0
2005-05-17 13:10:00,38.81,38.85,38.78,38.83,219100.0,23.694,23.7184,23.6757,23.7062,219100.0
2005-05-17 13:20:00,38.82,38.93,38.82,38.92,189300.0,23.7001,23.7672,23.7001,23.7611,189300.0
2005-05-17 13:30:00,38.92,39.0,38.92,38.97,128200.0,23.7611,23.81,23.7611,23.7916,128200.0
2005-05-17 13:40:00,38.97,38.98,38.91,38.91,163100.0,23.7916,23.7978,23.755,23.755,163100.0
2005-05-17 13:50:00,38.91,38.92,38.87,38.89,111300.0,23.755,23.7611,23.7306,23.7428,111300.0
2005-05-17 14:00:00,38.89,38.9,38.81,38.81,156300.0,23.7428,23.7489,23.694,23.694,156300.0
2005-05-17 14:10:00,38.82,38.82,38.6,38.6,270900.0,23.7001,23.7001,23.5658,23.5658,270900.0
2005-05-17 14:20:00,38.6,38.72,38.6,38.72,147500.0,23.5658,23.639,23.5658,23.639,147500.0
2005-05-17 14:30:00,38.71,38.98,38.68,38.88,390300.0,23.6329,23.7978,23.6146,23.7367,390300.0
2005-05-17 14:40:00,38.89,38.92,38.7,38.87,285700.0,23.7428,23.7611,23.6268,23.7306,285700.0
2005-05-17 14:50:00,38.87,39.01,38.86,38.95,265500.0,23.7306,23.8161,23.7245,23.7794,265500.0
2005-05-17 15:00:00,38.94,39.0,38.9,38.91,304200.0,23.7733,23.81,23.7489,23.755,304200.0
2005-05-17 15:10:00,38.9,38.93,38.86,38.9,183900.0,23.7489,23.7672,23.7245,23.7489,183900.0
2005-05-17 15:20:00,38.89,38.89,38.77,38.82,258400.0,23.7428,23.7428,23.6695,23.7001,258400.0
2005-05-17 15:30:00,38.83,38.92,38.78,38.82,478000.0,23.7062,23.7611,23.6757,23.7001,478000.0
2005-05-17 15:40:00,38.82,38.87,38.81,38.86,577600.0,23.7001,23.7306,23.694,23.7245,577600.0
2005-05-17 15:50:00,38.85,38.88,38.78,38.81,879000.0,23.7184,23.7367,23.6757,23.694,879000.0
2005-05-18 09:30:00,39.1,39.13,38.93,39.13,540000.0,23.871,23.8893,23.7672,23.8893,540000.0
2005-05-18 09:40:00,39.13,39.22,39.06,39.11,477900.0,23.8893,23.9443,23.8466,23.8771,477900.0
2005-05-18 09:50:00,39.1,39.25,39.09,39.21,399200.0,23.871,23.9626,23.8649,23.9382,399200.0
2005-05-18 10:00:00,39.21,39.29,39.19,39.28,341900.0,23.9382,23.987,23.926,23.9809,341900.0
2005-05-18 10:10:00,39.28,39.33,39.23,39.27,311600.0,23.9809,24.0114,23.9504,23.9748,311600.0
2005-05-18 10:20:00,39.27,39.33,39.24,39.33,372500.0,23.9748,24.0114,23.9565,24.0114,372500.0
2005-05-18 10:30:00,39.33,39.57,39.32,39.54,485000.0,24.0114,24.158,24.0053,24.1396,485000.0
2005-05-18 10:40:00,39.54,39.55,39.46,39.5,265000.0,24.1396,24.1457,24.0908,24.1152,265000.0
2005-05-18 10:50:00,39.51,39.59,39.5,39.56,189800.0,24.1213,24.1702,24.1152,24.1519,189800.0
2005-05-18 11:00:00,39.58,39.59,39.49,39.57,206200.0,24.1641,24.1702,24.1091,24.158,206200.0
2005-05-18 11:10:00,39.56,39.76,39.55,39.76,308400.0,24.1519,24.274,24.1457,24.274,308400.0
2005-05-18 11:20:00,39.74,39.8,39.72,39.73,304800.0,24.2617,24.2984,24.2495,24.2556,304800.0
2005-05-18 11:30:00,39.72,39.78,39.69,39.7,270700.0,24.2495,24.2862,24.2312,24.2373,270700.0
2005-05-18 11:40:00,39.69,39.78,39.69,39.77,249500.0,24.2312,24.2862,24.2312,24.2801,249500.0
2005-05-18 11:50:00,39.78,39.8,39.67,39.72,357000.0,24.2862,24.2984,24.219,24.2495,357000.0
2005-05-18 12:00:00,39.73,39.8,39.72,39.8,262000.0,24.2556,24.2984,24.2495,24.2984,262000.0
2005-05-18 12:10:00,39.8,39.88,39.79,39.86,237000.0,24.2984,24.3472,24.2923,24.335,237000.0
2005-05-18 12:20:00,39.83,39.85,39.8,39.81,202600.0,24.3167,24.3289,24.2984,24.3045,202600.0
2005-05-18 12:30:00,39.8,39.84,39.79,39.84,145100.0,24.2984,24.3228,24.2923,24.3228,145100.0
2005-05-18 12:40:00,39.84,39.87,39.77,39.79,189400.0,24.3228,24.3411,24.2801,24.2923,189400.0
2005-05-18 12:50:00,39.79,39.8,39.75,39.77,269300.0,24.2923,24.2984,24.2678,24.2801,269300.0
2005-05-18 13:00:00,39.77,39.85,39.76,39.82,306700.0,24.2801,24.3289,24.274,24.3106,306700.0
2005-05-18 13:10:00,39.81,39.81,39.75,39.75,487300.0,24.3045,24.3045,24.2678,24.2678,487300.0
2005-05-18 13:20:00,39.75,39.78,39.75,39.76,265600.0,24.2678,24.2862,24.2678,24.274,265600.0
2005-05-18 13:30:00,39.76,39.78,39.74,39.76,115700.0,24.274,24.2862,24.2617,24.274,115700.0
2005-05-18 13:40:00,39.75,39.79,39.71,39.78,150400.0,24.2678,24.2923,24.2434,24.2862,150400.0
2005-05-18 13:50:00,39.78,39.8,39.73,39.74,250800.0,24.2862,24.2984,24.2556,24.2617,250800.0
2005-05-18 14:00:00,39.72,39.8,39.7,39.77,201700.0,24.2495,24.2984,24.2373,24.2801,201700.0
2005-05-18 14:10:00,39.77,39.83,39.76,39.82,248100.0,24.2801,24.3167,24.274,24.3106,248100.0
2005-05-18 14:20:00,39.81,39.83,39.76,39.79,112100.0,24.3045,24.3167,24.274,24.2923,112100.0
2005-05-18 14:30:00,39.8,39.8,39.76,39.78,253000.0,24.2984,24.2984,24.274,24.2862,253000.0
2005-05-18 14:40:00,39.79,39.8,39.77,39.8,130800.0,24.2923,24.2984,24.2801,24.2984,130800.0
2005-05-18 14:50:00,39.8,39.88,39.79,39.84,308300.0,24.2984,24.3472,24.2923,24.3228,308300.0
2005-05-18 15:00:00,39.85,39.85,39.76,39.78,321800.0,24.3289,24.3289,24.274,24.2862,321800.0
2005-05-18 15:10:00,39.78,39.83,39.77,39.77,205100.0,24.2862,24.3167,24.2801,24.2801,205100.0
2005-05-18 15:20:00,39.77,39.87,39.77,39.82,260300.0,24.2801,24.3411,24.2801,24.3106,260300.0
2005-05-18 15:30:00,39.81,39.82,39.68,39.69,585500.0,24.3045,24.3106,24.2251,24.2312,585500.0
2005-05-18 15:40:00,39.69,39.76,39.68,39.72,452600.0,24.2312,24.274,24.2251,24.2495,452600.0
2005-05-18 15:50:00,39.71,39.84,39.67,39.82,598500.0,24.2434,24.3228,24.219,24.3106,598500.0
2005-05-19 09:30:00,39.8,39.92,39.79,39.91,340200.0,24.2984,24.3716,24.2923,24.3655,340200.0
2005-05-19 09:40:00,39.91,39.92,39.8,39.9,301200.0,24.3655,24.3716,24.2984,24.3594,301200.0
2005-05-19 09:50:00,39.9,39.93,39.88,39.91,392800.0,24.3594,24.3777,24.3472,24.3655,392800.0
2005-05-19 10:00:00,39.93,40.09,39.91,40.09,600400.0,24.3777,24.4754,24.3655,24.4754,600400.0
2005-05-19 10:10:00,40.05,40.25,40.05,40.19,441000.0,24.451,24.5731,24.451,24.5365,441000.0
2005-05-19 10:20:00,40.19,40.22,39.99,40.07,259600.0,24.5365,24.5548,24.4144,24.4632,259600.0
2005-05-19 10:30:00,40.07,40.15,40.03,40.07,165500.0,24.4632,24.5121,24.4388,24.4632,165500.0
2005-05-19 10:40:00,40.05,40.05,39.88,39.92,173500.0,24.451,24.451,24.3472,24.3716,173500.0
2005-05-19 10:50:00,39.93,39.96,39.87,39.93,148700.0,24.3777,24.3961,24.3411,24.3777,148700.0
2005-05-19 11:00:00,39.92,39.99,39.9,39.98,139900.0,24.3716,24.4144,24.3594,24.4083,139900.0
2005-05-19 11:10:00,39.98,40.1,39.91,39.93,250600.0,24.4083,24.4815,24.3655,24.3777,250600.0
2005-05-19 11:20:00,39.92,39.96,39.86,39.86,125100.0,24.3716,24.3961,24.335,24.335,125100.0
2005-05-19 11:30:00,39.86,39.88,39.8,39.85,129700.0,24.335,24.3472,24.2984,24.3289,129700.0
2005-05-19 11:40:00,39.85,39.89,39.81,39.88,91900.0,24.3289,24.3533,24.3045,24.3472,91900.0
2005-05-19 11:50:00,39.89,39.94,39.85,39.89,102900.0,24.3533,24.3838,24.3289,24.3533,102900.0
2005-05-19 12:00:00,39.9,39.9,39.82,39.9,98400.0,24.3594,24.3594,24.3106,24.3594,98400.0
2005-05-19 12:10:00,39.9,39.91,39.85,39.89,114700.0,24.3594,24.3655,24.3289,24.3533,114700.0
2005-05-19 12:20:00,39.89,39.95,39.88,39.95,89900.0,24.3533,24.39,24.3472,24.39,89900.0
2005-05-19 12:30:00,39.95,39.97,39.92,39.97,56800.0,24.39,24.4022,24.3716,24.4022,56800.0
2005-05-19 12:40:00,39.97,40.02,39.97,40.01,134400.0,24.4022,24.4327,24.4022,24.4266,134400.0
2005-05-19 12:50:00,40.02,40.08,40.0,40.08,113300.0,24.4327,24.4693,24.4205,24.4693,113300.0
2005-05-19 13:00:00,40.07,40.14,40.07,40.13,146900.0,24.4632,24.5059,24.4632,24.4998,146900.0
2005-05-19 13:10:00,40.13,40.15,40.06,40.09,67800.0,24.4998,24.5121,24.4571,24.4754,67800.0
2005-05-19 13:20:00,40.08,40.11,40.05,40.07,80200.0,24.4693,24.4876,24.451,24.4632,80200.0
2005-05-19 13:30:00,40.07,40.09,40.0,40.03,69800.0,24.4632,24.4754,24.4205,24.4388,69800.0
2005-05-19 13:40:00,40.04,40.07,40.02,40.03,79000.0,24.4449,24.4632,24.4327,24.4388,79000.0
2005-05-19 13:50:00,40.02,40.02,39.9,39.91,130900.0,24.4327,24.4327,24.3594,24.3655,130900.0
2005-05-19 14:00:00,39.9,39.92,39.85,39.87,122000.0,24.3594,24.3716,24.3289,24.3411,122000.0
2005-05-19 14:10:00,39.87,39.96,39.86,39.95,191700.0,24.3411,24.3961,24.335,24.39,191700.0
2005-05-19 14:20:00,39.98,39.98,39.86,39.94,149200.0,24.4083,24.4083,24.335,24.3838,149200.0
2005-05-19 14:30:00,39.92,39.94,39.88,39.89,138100.0,24.3716,24.3838,24.3472,24.3533,138100.0
2005-05-19 14:40:00,39.89,39.94,39.78,39.93,160700.0,24.3533,24.3838,24.2862,24.3777,160700.0
2005-05-19 14:50:00,39.93,40.0,39.91,39.99,130900.0,24.3777,24.4205,24.3655,24.4144,130900.0
2005-05-19 15:00:00,40.0,40.19,39.96,40.14,221200.0,24.4205,24.5365,24.3961,24.5059,221200.0
2005-05-19 15:10:00,40.13,40.13,40.06,40.09,195900.0,24.4998,24.4998,24.4571,24.4754,195900.0
2005-05-19 15:20:00,40.14,40.14,40.02,40.11,237800.0,24.5059,24.5059,24.4327,24.4876,237800.0
2005-05-19 15:30:00,40.11,40.11,40.06,40.08,313700.0,24.4876,24.4876,24.4571,24.4693,313700.0
2005-05-19 15:40:00,40.08,40.17,40.06,40.12,429700.0,24.4693,24.5243,24.4571,24.4937,429700.0
2005-05-19 15:50:00,40.13,40.15,40.08,40.11,289400.0,24.4998,24.5121,24.4693,24.4876,289400.0
2005-05-20 09:30:00,40.15,40.15,39.89,39.96,782100.0,24.5121,24.5121,24.3533,24.3961,782100.0
2005-05-20 09:40:00,39.93,39.94,39.81,39.94,170100.0,24.3777,24.3838,24.3045,24.3838,170100.0
2005-05-20 09:50:00,39.95,39.98,39.64,39.79,231200.0,24.39,24.4083,24.2007,24.2923,231200.0
2005-05-20 10:00:00,39.78,39.79,39.71,39.72,274200.0,24.2862,24.2923,24.2434,24.2495,274200.0
2005-05-20 10:10:00,39.73,39.75,39.67,39.69,142900.0,24.2556,24.2678,24.219,24.2312,142900.0
2005-05-20 10:20:00,39.7,39.72,39.64,39.68,174000.0,24.2373,24.2495,24.2007,24.2251,174000.0
2005-05-20 10:30:00,39.69,39.75,39.68,39.69,157000.0,24.2312,24.2678,24.2251,24.2312,157000.0
2005-05-20 10:40:00,39.7,39.72,39.65,39.69,134500.0,24.2373,24.2495,24.2068,24.2312,134500.0
2005-05-20 10:50:00,39.69,39.73,39.54,39.55,237800.0,24.2312,24.2556,24.1396,24.1457,237800.0
2005-05-20 11:00:00,39.56,39.58,39.42,39.49,285000.0,24.1519,24.1641,24.0664,24.1091,285000.0
2005-05-20 11:10:00,39.49,39.5,39.35,39.35,209000.0,24.1091,24.1152,24.0236,24.0236,209000.0
2005-05-20 11:20:00,39.35,39.42,39.27,39.38,275500.0,24.0236,24.0664,23.9748,24.042,275500.0
2005-05-20 11:30:00,39.4,39.46,39.37,39.46,214400.0,24.0542,24.0908,24.0359,24.0908,214400.0
2005-05-20 11:40:00,39.47,39.56,39.47,39.56,154800.0,24.0969,24.1519,24.0969,24.1519,154800.0
2005-05-20 11:50:00,39.56,39.63,39.55,39.59,239700.0,24.1519,24.1946,24.1457,24.1702,239700.0
2005-05-20 12:00:00,39.59,39.64,39.56,39.62,234400.0,24.1702,24.2007,24.1519,24.1885,234400.0
2005-05-20 12:10:00,39.63,39.64,39.55,39.57,105800.0,24.1946,24.2007,24.1457,24.158,105800.0
2005-05-20 12:20:00,39.57,39.6,39.54,39.55,143200.0,24.158,24.1763,24.1396,24.1457,143200.0
2005-05-20 12:30:00,39.56,39.58,39.54,39.54,193700.0,24.1519,24.1641,24.1396,24.1396,193700.0
2005-05-20 12:40:00,39.55,39.59,39.54,39.58,49500.0,24.1457,24.1702,24.1396,24.1641,49500.0
2005-05-20 12:50:00,39.58,39.68,39.58,39.61,109500.0,24.1641,24.2251,24.1641,24.1824,109500.0
2005-05-20 13:00:00,39.62,39.66,39.54,39.61,73000.0,24.1885,24.2129,24.1396,24.1824,73000.0
2005-05-20 13:10:00,39.6,39.66,39.6,39.65,70900.0,24.1763,24.2129,24.1763,24.2068,70900.0
2005-05-20 13:20:00,39.65,39.66,39.54,39.64,126200.0,24.2068,24.2129,24.1396,24.2007,126200.0
2005-05-20 13:30:00,39.64,39.66,39.56,39.56,189800.0,24.2007,24.2129,24.1519,24.1519,189800.0
2005-05-20 13:40:00,39.56,39.65,39.56,39.62,129100.0,24.1519,24.2068,24.1519,24.1885,129100.0
2005-05-20 13:50:00,39.61,39.65,39.55,39.58,118700.0,24.1824,24.2068,24.1457,24.1641,118700.0
2005-05-20 14:00:00,39.58,39.61,39.54,39.59,165700.0,24.1641,24.1824,24.1396,24.1702,165700.0
2005-05-20 14:10:00,39.58,39.65,39.57,39.65,189700.0,24.1641,24.2068,24.158,24.2068,189700.0
2005-05-20 14:20:00,39.64,39.7,39.64,39.68,174400.0,24.2007,24.2373,24.2007,24.2251,174400.0
2005-05-20 14:30:00,39.68,39.78,39.68,39.77,169600.0,24.2251,24.2862,24.2251,24.2801,169600.0
2005-05-20 14:40:00,39.76,39.8,39.72,39.74,152500.0,24.274,24.2984,24.2495,24.2617,152500.0
2005-05-20 14:50:00,39.74,39.78,39.69,39.71,134200.0,24.2617,24.2862,24.2312,24.2434,134200.0
2005-05-20 15:00:00,39.71,39.73,39.65,39.66,132900.0,24.2434,24.2556,24.2068,24.2129,132900.0
2005-05-20 15:10:00,39.67,39.73,39.65,39.71,111700.0,24.219,24.2556,24.2068,24.2434,111700.0
2005-05-20 15:20:00,39.71,39.76,39.69,39.76,211900.0,24.2434,24.274,24.2312,24.274,211900.0
2005-05-20 15:30:00,39.76,39.77,39.72,39.75,184600.0,24.274,24.2801,24.2495,24.2678,184600.0
2005-05-20 15:40:00,39.74,39.8,39.74,39.8,337900.0,24.2617,24.2984,24.2617,24.2984,337900.0
2005-05-20 15:50:00,39.8,39.8,39.6,39.6,470100.0,24.2984,24.2984,24.1763,24.1763,470100.0
2005-05-23 09:30:00,39.98,40.09,39.95,40.08,575900.0,24.4083,24.4754,24.39,24.4693,575900.0
2005-05-23 09:40:00,40.07,40.34,40.07,40.22,333300.0,24.4632,24.6281,24.4632,24.5548,333300.0
2005-05-23 09:50:00,40.23,40.25,40.19,40.25,236000.0,24.5609,24.5731,24.5365,24.5731,236000.0
2005-05-23 10:00:00,40.23,40.28,40.19,40.19,240300.0,24.5609,24.5914,24.5365,24.5365,240300.0
2005-05-23 10:10:00,40.19,40.23,40.11,40.13,161900.0,24.5365,24.5609,24.4876,24.4998,161900.0
2005-05-23 10:20:00,40.13,40.21,40.03,40.16,150400.0,24.4998,24.5487,24.4388,24.5182,150400.0
2005-05-23 10:30:00,40.17,40.26,40.13,40.21,222100.0,24.5243,24.5792,24.4998,24.5487,222100.0
2005-05-23 10:40:00,40.22,40.25,40.06,40.12,178100.0,24.5548,24.5731,24.4571,24.4937,178100.0
2005-05-23 10:50:00,40.11,40.16,40.07,40.14,174100.0,24.4876,24.5182,24.4632,24.5059,174100.0
2005-05-23 11:00:00,40.11,40.13,40.03,40.05,137100.0,24.4876,24.4998,24.4388,24.451,137100.0
2005-05-23 11:10:00,40.05,40.1,39.99,40.0,151100.0,24.451,24.4815,24.4144,24.4205,151100.0
2005-05-23 11:20:00,40.05,40.1,40.0,40.07,121900.0,24.451,24.4815,24.4205,24.4632,121900.0
2005-05-23 11:30:00,40.06,40.1,40.02,40.02,109700.0,24.4571,24.4815,24.4327,24.4327,109700.0
2005-05-23 11:40:00,40.02,40.07,40.0,40.01,68600.0,24.4327,24.4632,24.4205,24.4266,68600.0
2005-05-23 11:50:00,40.02,40.22,40.0,40.21,165700.0,24.4327,24.5548,24.4205,24.5487,165700.0
2005-05-23 12:00:00,40.2,40.22,40.16,40.17,104600.0,24.5426,24.5548,24.5182,24.5243,104600.0
2005-05-23 12:10:00,40.16,40.21,40.14,40.18,100400.0,24.5182,24.5487,24.5059,24.5304,100400.0
2005-05-23 12:20:00,40.19,40.21,40.16,40.2,82100.0,24.5365,24.5487,24.5182,24.5426,82100.0
2005-05-23 12:30:00,40.19,40.2,40.12,40.12,154900.0,24.5365,24.5426,24.4937,24.4937,154900.0
2005-05-23 12:40:00,40.12,40.15,40.1,40.11,148400.0,24.4937,24.5121,24.4815,24.4876,148400.0
2005-05-23 12:50:00,40.11,40.12,39.99,40.01,181600.0,24.4876,24.4937,24.4144,24.4266,181600.0
2005-05-23 13:00:00,40.0,40.03,39.96,39.98,80000.0,24.4205,24.4388,24.3961,24.4083,80000.0
2005-05-23 13:10:00,39.98,40.0,39.96,39.98,72400.0,24.4083,24.4205,24.3961,24.4083,72400.0
2005-05-23 13:20:00,39.99,40.06,39.98,39.99,90100.0,24.4144,24.4571,24.4083,24.4144,90100.0
2005-05-23 13:30:00,40.0,40.02,39.96,39.99,72600.0,24.4205,24.4327,24.3961,24.4144,72600.0
2005-05-23 13:40:00,39.99,39.99,39.93,39.93,68900.0,24.4144,24.4144,24.3777,24.3777,68900.0
2005-05-23 13:50:00,39.96,39.99,39.95,39.97,68300.0,24.3961,24.4144,24.39,24.4022,68300.0
2005-05-23 14:00:00,39.98,40.09,39.95,40.09,141600.0,24.4083,24.4754,24.39,24.4754,141600.0
2005-05-23 14:10:00,40.08,40.17,40.07,40.14,151500.0,24.4693,24.5243,24.4632,24.5059,151500.0
2005-05-23 14:20:00,40.1,40.17,40.06,40.08,321400.0,24.4815,24.5243,24.4571,24.4693,321400.0
2005-05-23 14:30:00,40.08,40.1,40.05,40.06,137200.0,24.4693,24.4815,24.451,24.4571,137200.0
2005-05-23 14:40:00,40.07,40.12,40.0,40.09,138900.0,24.4632,24.4937,24.4205,24.4754,138900.0
2005-05-23 14:50:00,40.1,40.14,40.09,40.1,119900.0,24.4815,24.5059,24.4754,24.4815,119900.0
2005-05-23 15:00:00,40.1,40.14,40.06,40.11,86400.0,24.4815,24.5059,24.4571,24.4876,86400.0
2005-05-23 15:10:00,40.1,40.12,40.04,40.06,148400.0,24.4815,24.4937,24.4449,24.4571,148400.0
2005-05-23 15:20:00,40.07,40.08,39.99,40.0,209700.0,24.4632,24.4693,24.4144,24.4205,209700.0
2005-05-23 15:30:00,40.01,40.09,40.0,40.07,192400.0,24.4266,24.4754,24.4205,24.4632,192400.0
2005-05-23 15:40:00,40.06,40.08,40.0,40.0,492000.0,24.4571,24.4693,24.4205,24.4205,492000.0
2005-05-23 15:50:00,40.01,40.04,39.95,39.99,342700.0,24.4266,24.4449,24.39,24.4144,342700.0
2005-05-24 09:30:00,39.81,39.94,39.8,39.87,293900.0,24.3045,24.3838,24.2984,24.3411,293900.0
2005-05-24 09:40:00,39.88,39.91,39.81,39.89,274800.0,24.3472,24.3655,24.3045,24.3533,274800.0
2005-05-24 09:50:00,39.87,39.96,39.86,39.92,203200.0,24.3411,24.3961,24.335,24.3716,203200.0
2005-05-24 10:00:00,39.92,39.97,39.81,39.81,213000.0,24.3716,24.4022,24.3045,24.3045,213000.0
2005-05-24 10:10:00,39.81,39.85,39.65,39.74,215600.0,24.3045,24.3289,24.2068,24.2617,215600.0
2005-05-24 10:20:00,39.73,39.81,39.7,39.77,99900.0,24.2556,24.3045,24.2373,24.2801,99900.0
2005-05-24 10:30:00,39.77,39.8,39.76,39.77,264600.0,24.2801,24.2984,24.274,24.2801,264600.0
2005-05-24 10:40:00,39.77,39.78,39.71,39.73,120300.0,24.2801,24.2862,24.2434,24.2556,120300.0
2005-05-24 10:50:00,39.73,39.79,39.73,39.76,101100.0,24.2556,24.2923,24.2556,24.274,101100.0
2005-05-24 11:00:00,39.76,39.83,39.73,39.79,194100.0,24.274,24.3167,24.2556,24.2923,194100.0
2005-05-24 11:10:00,39.8,39.86,39.77,39.81,204000.0,24.2984,24.335,24.2801,24.3045,204000.0
2005-05-24 11:20:00,39.81,39.83,39.72,39.73,78100.0,24.3045,24.3167,24.2495,24.2556,78100.0
2005-05-24 11:30:00,39.73,39.75,39.7,39.71,99800.0,24.2556,24.2678,24.2373,24.2434,99800.0
2005-05-24 11:40:00,39.71,39.75,39.7,39.72,76700.0,24.2434,24.2678,24.2373,24.2495,76700.0
2005-05-24 11:50:00,39.73,39.73,39.6,39.65,124200.0,24.2556,24.2556,24.1763,24.2068,124200.0
2005-05-24 12:00:00,39.65,39.73,39.63,39.72,129900.0,24.2068,24.2556,24.1946,24.2495,129900.0
2005-05-24 12:10:00,39.71,39.74,39.71,39.73,59500.0,24.2434,24.2617,24.2434,24.2556,59500.0
2005-05-24 12:20:00,39.72,39.74,39.71,39.73,46400.0,24.2495,24.2617,24.2434,24.2556,46400.0
2005-05-24 12:30:00,39.73,39.75,39.71,39.72,62200.0,24.2556,24.2678,24.2434,24.2495,62200.0
2005-05-24 12:40:00,39.72,39.75,39.7,39.75,72500.0,24.2495,24.2678,24.2373,24.2678,72500.0
2005-05-24 12:50:00,39.74,39.75,39.73,39.73,56000.0,24.2617,24.2678,24.2556,24.2556,56000.0
2005-05-24 13:00:00,39.72,39.75,39.7,39.7,61600.0,24.2495,24.2678,24.2373,24.2373,61600.0
2005-05-24 13:10:00,39.7,39.73,39.68,39.71,127900.0,24.2373,24.2556,24.2251,24.2434,127900.0
2005-05-24 13:20:00,39.71,39.72,39.7,39.7,34000.0,24.2434,24.2495,24.2373,24.2373,34000.0
2005-05-24 13:30:00,39.69,39.72,39.68,39.7,49400.0,24.2312,24.2495,24.2251,24.2373,49400.0
2005-05-24 13:40:00,39.71,39.72,39.68,39.71,134800.0,24.2434,24.2495,24.2251,24.2434,134800.0
2005-05-24 13:50:00,39.69,39.7,39.65,39.68,77600.0,24.2312,24.2373,24.2068,24.2251,77600.0
2005-05-24 14:00:00,39.68,39.74,39.62,39.74,269500.0,24.2251,24.2617,24.1885,24.2617,269500.0
2005-05-24 14:10:00,39.74,39.74,39.65,39.7,228400.0,24.2617,24.2617,24.2068,24.2373,228400.0
2005-05-24 14:20:00,39.7,39.72,39.67,39.68,416100.0,24.2373,24.2495,24.219,24.2251,416100.0
2005-05-24 14:30:00,39.68,39.73,39.68,39.71,385500.0,24.2251,24.2556,24.2251,24.2434,385500.0
2005-05-24 14:40:00,39.7,39.71,39.66,39.69,204300.0,24.2373,24.2434,24.2129,24.2312,204300.0
2005-05-24 14:50:00,39.7,39.72,39.67,39.72,370000.0,24.2373,24.2495,24.219,24.2495,370000.0
2005-05-24 15:00:00,39.73,39.75,39.69,39.75,162000.0,24.2556,24.2678,24.2312,24.2678,162000.0
2005-05-24 15:10:00,39.75,39.79,39.74,39.76,214600.0,24.2678,24.2923,24.2617,24.274,214600.0
2005-05-24 15:20:00,39.75,39.9,39.75,39.88,161000.0,24.2678,24.3594,24.2678,24.3472,161000.0
2005-05-24 15:30:00,39.88,39.96,39.87,39.95,259000.0,24.3472,24.3961,24.3411,24.39,259000.0
2005-05-24 15:40:00,39.95,39.98,39.87,39.91,295500.0,24.39,24.4083,24.3411,24.3655,295500.0
2005-05-24 15:50:00,39.91,39.92,39.77,39.86,243100.0,24.3655,24.3716,24.2801,24.335,243100.0
2005-05-25 09:30:00,39.86,39.86,39.6,39.7,289000.0,24.335,24.335,24.1763,24.2373,289000.0
2005-05-25 09:40:00,39.65,39.69,39.53,39.62,211600.0,24.2068,24.2312,24.1335,24.1885,211600.0
2005-05-25 09:50:00,39.62,39.65,39.43,39.44,220200.0,24.1885,24.2068,24.0725,24.0786,220200.0
2005-05-25 10:00:00,39.43,39.45,39.36,39.37,240700.0,24.0725,24.0847,24.0297,24.0359,240700.0
2005-05-25 10:10:00,39.38,39.39,39.28,39.3,164800.0,24.042,24.0481,23.9809,23.9931,164800.0
2005-05-25 10:20:00,39.3,39.42,39.3,39.39,140700.0,23.9931,24.0664,23.9931,24.0481,140700.0
2005-05-25 10:30:00,39.39,39.39,39.25,39.29,193700.0,24.0481,24.0481,23.9626,23.987,193700.0
2005-05-25 10:40:00,39.3,39.32,39.13,39.2,260700.0,23.9931,24.0053,23.8893,23.9321,260700.0
2005-05-25 10:50:00,39.2,39.32,39.18,39.29,126500.0,23.9321,24.0053,23.9199,23.987,126500.0
2005-05-25 11:00:00,39.28,39.5,39.26,39.36,96600.0,23.9809,24.1152,23.9687,24.0297,96600.0
2005-05-25 11:10:00,39.35,39.37,39.27,39.31,191300.0,24.0236,24.0359,23.9748,23.9992,191300.0
2005-05-25 11:20:00,39.3,39.4,39.3,39.36,142400.0,23.9931,24.0542,23.9931,24.0297,142400.0
2005-05-25 11:30:00,39.36,39.38,39.26,39.3,97500.0,24.0297,24.042,23.9687,23.9931,97500.0
2005-05-25 11:40:00,39.29,39.32,39.26,39.27,74700.0,23.987,24.0053,23.9687,23.9748,74700.0
2005-05-25 11:50:00,39.28,39.33,39.26,39.33,59800.0,23.9809,24.0114,23.9687,24.0114,59800.0
2005-05-25 12:00:00,39.32,39.35,39.29,39.34,73800.0,24.0053,24.0236,23.987,24.0175,73800.0
2005-05-25 12:10:00,39.33,39.36,39.33,39.34,85600.0,24.0114,24.0297,24.0114,24.0175,85600.0
2005-05-25 12:20:00,39.35,39.41,39.35,39.4,96400.0,24.0236,24.0603,24.0236,24.0542,96400.0
2005-05-25 12:30:00,39.4,39.43,39.39,39.4,106400.0,24.0542,24.0725,24.0481,24.0542,106400.0
2005-05-25 12:40:00,39.39,39.43,39.37,39.4,56500.0,24.0481,24.0725,24.0359,24.0542,56500.0
2005-05-25 12:50:00,39.41,39.41,39.36,39.39,52300.0,24.0603,24.0603,24.0297,24.0481,52300.0
2005-05-25 13:00:00,39.37,39.4,39.36,39.39,60600.0,24.0359,24.0542,24.0297,24.0481,60600.0
2005-05-25 13:10:00,39.39,39.41,39.34,39.34,38000.0,24.0481,24.0603,24.0175,24.0175,38000.0
2005-05-25 13:20:00,39.34,39.36,39.21,39.24,126200.0,24.0175,24.0297,23.9382,23.9565,126200.0
2005-05-25 13:30:00,39.23,39.38,39.19,39.3,280800.0,23.9504,24.042,23.926,23.9931,280800.0
2005-05-25 13:40:00,39.31,39.35,39.19,39.23,164500.0,23.9992,24.0236,23.926,23.9504,164500.0
2005-05-25 13:50:00,39.23,39.36,39.21,39.36,81100.0,23.9504,24.0297,23.9382,24.0297,81100.0
2005-05-25 14:00:00,39.36,39.36,39.31,39.32,104900.0,24.0297,24.0297,23.9992,24.0053,104900.0
2005-05-25 14:10:00,39.33,39.35,39.29,39.34,101100.0,24.0114,24.0236,23.987,24.0175,101100.0
2005-05-25 14:20:00,39.33,39.4,39.3,39.4,77100.0,24.0114,24.0542,23.9931,24.0542,77100.0
2005-05-25 14:30:00,39.4,39.5,39.36,39.4,193200.0,24.0542,24.1152,24.0297,24.0542,193200.0
2005-05-25 14:40:00,39.41,39.44,39.37,39.41,96800.0,24.0603,24.0786,24.0359,24.0603,96800.0
2005-05-25 14:50:00,39.42,39.43,39.39,39.41,95000.0,24.0664,24.0725,24.0481,24.0603,95000.0
2005-05-25 15:00:00,39.4,39.44,39.37,39.39,114700.0,24.0542,24.0786,24.0359,24.0481,114700.0
2005-05-25 15:10:00,39.39,39.46,39.37,39.4,129500.0,24.0481,24.0908,24.0359,24.0542,129500.0
2005-05-25 15:20:00,39.4,39.45,39.38,39.38,133400.0,24.0542,24.0847,24.042,24.042,133400.0
2005-05-25 15:30:00,39.38,39.45,39.37,39.45,195900.0,24.042,24.0847,24.0359,24.0847,195900.0
2005-05-25 15:40:00,39.45,39.47,39.4,39.42,171200.0,24.0847,24.0969,24.0542,24.0664,171200.0
2005-05-25 15:50:00,39.42,39.43,39.34,39.39,228000.0,24.0664,24.0725,24.0175,24.0481,228000.0
2005-05-26 09:30:00,39.52,40.0,39.52,39.59,233800.0,24.1274,24.4205,24.1274,24.1702,233800.0
2005-05-26 09:40:00,39.59,39.72,39.58,39.67,263400.0,24.1702,24.2495,24.1641,24.219,263400.0
2005-05-26 09:50:00,39.67,39.69,39.52,39.64,123900.0,24.219,24.2312,24.1274,24.2007,123900.0
2005-05-26 10:00:00,39.64,39.64,39.48,39.55,202600.0,24.2007,24.2007,24.103,24.1457,202600.0
2005-05-26 10:10:00,39.55,39.85,39.53,39.84,228000.0,24.1457,24.3289,24.1335,24.3228,228000.0
2005-05-26 10:20:00,39.85,39.94,39.8,39.9,287800.0,24.3289,24.3838,24.2984,24.3594,287800.0
2005-05-26 10:30:00,39.89,40.0,39.89,39.99,230800.0,24.3533,24.4205,24.3533,24.4144,230800.0
2005-05-26 10:40:00,39.99,40.0,39.95,39.98,168800.0,24.4144,24.4205,24.39,24.4083,168800.0
2005-05-26 10:50:00,39.99,39.99,39.92,39.95,115900.0,24.4144,24.4144,24.3716,24.39,115900.0
2005-05-26 11:00:00,39.94,39.95,39.91,39.94,99900.0,24.3838,24.39,24.3655,24.3838,99900.0
2005-05-26 11:10:00,39.95,40.05,39.94,40.05,246500.0,24.39,24.451,24.3838,24.451,246500.0
2005-05-26 11:20:00,40.06,40.08,40.01,40.03,106700.0,24.4571,24.4693,24.4266,24.4388,106700.0
2005-05-26 11:30:00,40.05,40.05,39.97,40.03,110600.0,24.451,24.451,24.4022,24.4388,110600.0
2005-05-26 11:40:00,40.03,40.04,39.97,39.99,97600.0,24.4388,24.4449,24.4022,24.4144,97600.0
2005-05-26 11:50:00,39.98,40.0,39.94,40.0,131800.0,24.4083,24.4205,24.3838,24.4205,131800.0
2005-05-26 12:00:00,39.99,40.03,39.99,40.02,72000.0,24.4144,24.4388,24.4144,24.4327,72000.0
2005-05-26 12:10:00,40.03,40.04,39.96,39.99,54800.0,24.4388,24.4449,24.3961,24.4144,54800.0
2005-05-26 12:20:00,39.99,40.05,39.98,40.0,91200.0,24.4144,24.451,24.4083,24.4205,91200.0
2005-05-26 12:30:00,40.01,40.02,39.98,40.02,72700.0,24.4266,24.4327,24.4083,24.4327,72700.0
2005-05-26 12:40:00,40.01,40.06,40.01,40.04,66700.0,24.4266,24.4571,24.4266,24.4449,66700.0
2005-05-26 12:50:00,40.04,40.09,40.04,40.07,63000.0,24.4449,24.4754,24.4449,24.4632,63000.0
2005-05-26 13:00:00,40.08,40.08,40.05,40.06,74900.0,24.4693,24.4693,24.451,24.4571,74900.0
2005-05-26 13:10:00,40.06,40.08,40.02,40.02,68900.0,24.4571,24.4693,24.4327,24.4327,68900.0
2005-05-26 13:20:00,40.02,40.05,39.99,40.0,93000.0,24.4327,24.451,24.4144,24.4205,93000.0
2005-05-26 13:30:00,40.02,40.02,39.98,40.01,63600.0,24.4327,24.4327,24.4083,24.4266,63600.0
2005-05-26 13:40:00,40.02,40.04,40.0,40.01,69900.0,24.4327,24.4449,24.4205,24.4266,69900.0
2005-05-26 13:50:00,40.01,40.05,40.0,40.02,93400.0,24.4266,24.451,24.4205,24.4327,93400.0
2005-05-26 14:00:00,40.02,40.1,40.02,40.08,109000.0,24.4327,24.4815,24.4327,24.4693,109000.0
2005-05-26 14:10:00,40.07,40.08,40.01,40.03,105800.0,24.4632,24.4693,24.4266,24.4388,105800.0
2005-05-26 14:20:00,40.04,40.11,40.03,40.08,178800.0,24.4449,24.4876,24.4388,24.4693,178800.0
2005-05-26 14:30:00,40.08,40.1,40.01,40.03,73200.0,24.4693,24.4815,24.4266,24.4388,73200.0
2005-05-26 14:40:00,40.03,40.05,40.02,40.02,82000.0,24.4388,24.451,24.4327,24.4327,82000.0
2005-05-26 14:50:00,40.02,40.03,40.0,40.02,102800.0,24.4327,24.4388,24.4205,24.4327,102800.0
2005-05-26 15:00:00,40.01,40.03,39.98,39.99,115100.0,24.4266,24.4388,24.4083,24.4144,115100.0
2005-05-26 15:10:00,39.98,40.01,39.97,39.99,88600.0,24.4083,24.4266,24.4022,24.4144,88600.0
2005-05-26 15:20:00,39.99,40.03,39.99,39.99,93800.0,24.4144,24.4388,24.4144,24.4144,93800.0
2005-05-26 15:30:00,40.0,40.08,39.99,40.05,181300.0,24.4205,24.4693,24.4144,24.451,181300.0
2005-05-26 15:40:00,40.06,40.07,39.98,39.98,279400.0,24.4571,24.4632,24.4083,24.4083,279400.0
2005-05-26 15:50:00,39.98,40.01,39.92,39.93,279900.0,24.4083,24.4266,24.3716,24.3777,279900.0
2005-05-27 09:30:00,39.8,39.96,39.79,39.96,274100.0,24.2984,24.3961,24.2923,24.3961,274100.0
2005-05-27 09:40:00,39.95,39.99,39.91,39.97,150100.0,24.39,24.4144,24.3655,24.4022,150100.0
2005-05-27 09:50:00,39.96,39.98,39.78,39.82,112100.0,24.3961,24.4083,24.2862,24.3106,112100.0
2005-05-27 10:00:00,39.82,39.91,39.81,39.9,126800.0,24.3106,24.3655,24.3045,24.3594,126800.0
2005-05-27 10:10:00,39.89,39.9,39.84,39.89,74500.0,24.3533,24.3594,24.3228,24.3533,74500.0
2005-05-27 10:20:00,39.89,39.9,39.82,39.84,68700.0,24.3533,24.3594,24.3106,24.3228,68700.0
2005-05-27 10:30:00,39.84,39.86,39.76,39.76,98000.0,24.3228,24.335,24.274,24.274,98000.0
2005-05-27 10:40:00,39.76,39.84,39.75,39.83,184200.0,24.274,24.3228,24.2678,24.3167,184200.0
2005-05-27 10:50:00,39.83,39.84,39.79,39.8,81500.0,24.3167,24.3228,24.2923,24.2984,81500.0
2005-05-27 11:00:00,39.8,39.88,39.76,39.81,121300.0,24.2984,24.3472,24.274,24.3045,121300.0
2005-05-27 11:10:00,39.81,39.86,39.77,39.86,206500.0,24.3045,24.335,24.2801,24.335,206500.0
2005-05-27 11:20:00,39.85,39.87,39.83,39.86,104400.0,24.3289,24.3411,24.3167,24.335,104400.0
2005-05-27 11:30:00,39.86,39.87,39.77,39.79,78400.0,24.335,24.3411,24.2801,24.2923,78400.0
2005-05-27 11:40:00,39.78,39.94,39.78,39.93,111900.0,24.2862,24.3838,24.2862,24.3777,111900.0
2005-05-27 11:50:00,39.93,39.98,39.93,39.98,66000.0,24.3777,24.4083,24.3777,24.4083,66000.0
2005-05-27 12:00:00,39.99,39.99,39.86,39.91,242300.0,24.4144,24.4144,24.335,24.3655,242300.0
2005-05-27 12:10:00,39.91,39.95,39.87,39.89,71400.0,24.3655,24.39,24.3411,24.3533,71400.0
2005-05-27 12:20:00,39.89,39.89,39.85,39.87,75400.0,24.3533,24.3533,24.3289,24.3411,75400.0
2005-05-27 12:30:00,39.88,39.89,39.81,39.84,62800.0,24.3472,24.3533,24.3045,24.3228,62800.0
2005-05-27 12:40:00,39.85,39.89,39.84,39.87,47300.0,24.3289,24.3533,24.3228,24.3411,47300.0
2005-05-27 12:50:00,39.89,39.9,39.88,39.9,38500.0,24.3533,24.3594,24.3472,24.3594,38500.0
2005-05-27 13:00:00,39.9,39.9,39.85,39.87,160400.0,24.3594,24.3594,24.3289,24.3411,160400.0
2005-05-27 13:10:00,39.87,39.89,39.85,39.87,37300.0,24.3411,24.3533,24.3289,24.3411,37300.0
2005-05-27 13:20:00,39.87,39.89,39.85,39.86,69400.0,24.3411,24.3533,24.3289,24.335,69400.0
2005-05-27 13:30:00,39.85,39.86,39.8,39.81,104400.0,24.3289,24.335,24.2984,24.3045,104400.0
2005-05-27 13:40:00,39.8,39.81,39.77,39.8,85900.0,24.2984,24.3045,24.2801,24.2984,85900.0
2005-05-27 13:50:00,39.79,39.8,39.77,39.77,71300.0,24.2923,24.2984,24.2801,24.2801,71300.0
2005-05-27 14:00:00,39.78,39.81,39.77,39.81,41500.0,24.2862,24.3045,24.2801,24.3045,41500.0
2005-05-27 14:10:00,39.81,39.87,39.81,39.85,97300.0,24.3045,24.3411,24.3045,24.3289,97300.0
2005-05-27 14:20:00,39.86,39.9,39.85,39.89,85200.0,24.335,24.3594,24.3289,24.3533,85200.0
2005-05-27 14:30:00,39.9,39.92,39.89,39.92,104600.0,24.3594,24.3716,24.3533,24.3716,104600.0
2005-05-27 14:40:00,39.92,39.93,39.87,39.87,111300.0,24.3716,24.3777,24.3411,24.3411,111300.0
2005-05-27 14:50:00,39.87,39.89,39.86,39.86,41700.0,24.3411,24.3533,24.335,24.335,41700.0
2005-05-27 15:00:00,39.87,39.87,39.79,39.8,66100.0,24.3411,24.3411,24.2923,24.2984,66100.0
2005-05-27 15:10:00,39.81,39.84,39.78,39.84,66300.0,24.3045,24.3228,24.2862,24.3228,66300.0
2005-05-27 15:20:00,39.84,39.92,39.83,39.92,86600.0,24.3228,24.3716,24.3167,24.3716,86600.0
2005-05-27 15:30:00,39.9,39.95,39.9,39.92,153800.0,24.3594,24.39,24.3594,24.3716,153800.0
2005-05-27 15:40:00,39.91,40.04,39.9,40.03,220400.0,24.3655,24.4449,24.3594,24.4388,220400.0
2005-05-27 15:50:00,40.03,40.03,39.9,39.96,204700.0,24.4388,24.4388,24.3594,24.3961,204700.0
2005-05-31 09:30:00,39.8,39.95,39.8,39.87,289900.0,24.2984,24.39,24.2984,24.3411,289900.0
2005-05-31 09:40:00,39.87,39.93,39.65,39.75,249300.0,24.3411,24.3777,24.2068,24.2678,249300.0
2005-05-31 09:50:00,39.76,39.89,39.69,39.7,195800.0,24.274,24.3533,24.2312,24.2373,195800.0
2005-05-31 10:00:00,39.7,39.86,39.7,39.82,232100.0,24.2373,24.335,24.2373,24.3106,232100.0
2005-05-31 10:10:00,39.82,39.85,39.78,39.79,167300.0,24.3106,24.3289,24.2862,24.2923,167300.0
2005-05-31 10:20:00,39.79,39.8,39.72,39.74,402500.0,24.2923,24.2984,24.2495,24.2617,402500.0
2005-05-31 10:30:00,39.78,39.78,39.7,39.74,132800.0,24.2862,24.2862,24.2373,24.2617,132800.0
2005-05-31 10:40:00,39.72,39.74,39.7,39.71,86900.0,24.2495,24.2617,24.2373,24.2434,86900.0
2005-05-31 10:50:00,39.7,39.71,39.61,39.63,101200.0,24.2373,24.2434,24.1824,24.1946,101200.0
2005-05-31 11:00:00,39.63,39.65,39.55,39.56,176700.0,24.1946,24.2068,24.1457,24.1519,176700.0
2005-05-31 11:10:00,39.57,39.6,39.54,39.54,84900.0,24.158,24.1763,24.1396,24.1396,84900.0
2005-05-31 11:20:00,39.54,39.63,39.48,39.62,159300.0,24.1396,24.1946,24.103,24.1885,159300.0
2005-05-31 11:30:00,39.62,39.63,39.52,39.54,114400.0,24.1885,24.1946,24.1274,24.1396,114400.0
2005-05-31 11:40:00,39.55,39.56,39.52,39.55,77000.0,24.1457,24.1519,24.1274,24.1457,77000.0
2005-05-31 11:50:00,39.54,39.55,39.48,39.49,94700.0,24.1396,24.1457,24.103,24.1091,94700.0
2005-05-31 12:00:00,39.49,39.51,39.47,39.48,69000.0,24.1091,24.1213,24.0969,24.103,69000.0
2005-05-31 12:10:00,39.49,39.5,39.46,39.48,64200.0,24.1091,24.1152,24.0908,24.103,64200.0
2005-05-31 12:20:00,39.48,39.5,39.47,39.47,100700.0,24.103,24.1152,24.0969,24.0969,100700.0
2005-05-31 12:30:00,39.47,39.5,39.46,39.46,81500.0,24.0969,24.1152,24.0908,24.0908,81500.0
2005-05-31 12:40:00,39.46,39.53,39.45,39.52,109000.0,24.0908,24.1335,24.0847,24.1274,109000.0
2005-05-31 12:50:00,39.53,39.55,39.49,39.55,60300.0,24.1335,24.1457,24.1091,24.1457,60300.0
2005-05-31 13:00:00,39.55,39.59,39.55,39.56,60800.0,24.1457,24.1702,24.1457,24.1519,60800.0
2005-05-31 13:10:00,39.56,39.62,39.56,39.6,78700.0,24.1519,24.1885,24.1519,24.1763,78700.0
2005-05-31 13:20:00,39.59,39.67,39.59,39.65,85100.0,24.1702,24.219,24.1702,24.2068,85100.0
2005-05-31 13:30:00,39.65,39.72,39.65,39.7,78600.0,24.2068,24.2495,24.2068,24.2373,78600.0
2005-05-31 13:40:00,39.74,39.74,39.68,39.72,106500.0,24.2617,24.2617,24.2251,24.2495,106500.0
2005-05-31 13:50:00,39.73,39.78,39.72,39.73,129300.0,24.2556,24.2862,24.2495,24.2556,129300.0
2005-05-31 14:00:00,39.72,39.74,39.64,39.65,141800.0,24.2495,24.2617,24.2007,24.2068,141800.0
2005-05-31 14:10:00,39.65,39.67,39.6,39.67,107500.0,24.2068,24.219,24.1763,24.219,107500.0
2005-05-31 14:20:00,39.66,39.67,39.59,39.63,89600.0,24.2129,24.219,24.1702,24.1946,89600.0
2005-05-31 14:30:00,39.63,39.74,39.61,39.67,128200.0,24.1946,24.2617,24.1824,24.219,128200.0
2005-05-31 14:40:00,39.67,39.68,39.62,39.67,169900.0,24.219,24.2251,24.1885,24.219,169900.0
2005-05-31 14:50:00,39.67,39.67,39.58,39.62,164100.0,24.219,24.219,24.1641,24.1885,164100.0
2005-05-31 15:00:00,39.63,39.68,39.58,39.58,159800.0,24.1946,24.2251,24.1641,24.1641,159800.0
2005-05-31 15:10:00,39.58,39.62,39.56,39.59,166500.0,24.1641,24.1885,24.1519,24.1702,166500.0
2005-05-31 15:20:00,39.59,39.65,39.55,39.56,240200.0,24.1702,24.2068,24.1457,24.1519,240200.0
2005-05-31 15:30:00,39.56,39.57,39.48,39.52,167300.0,24.1519,24.158,24.103,24.1274,167300.0
2005-05-31 15:40:00,39.52,39.53,39.36,39.4,316600.0,24.1274,24.1335,24.0297,24.0542,316600.0
2005-05-31 15:50:00,39.4,39.41,39.33,39.35,398900.0,24.0542,24.0603,24.0114,24.0236,398900.0
2005-06-01 09:30:00,39.2,39.48,39.17,39.48,388700.0,23.9321,24.103,23.9138,24.103,388700.0
2005-06-01 09:40:00,39.48,39.7,39.44,39.58,319300.0,24.103,24.2373,24.0786,24.1641,319300.0
2005-06-01 09:50:00,39.62,39.64,39.4,39.5,166200.0,24.1885,24.2007,24.0542,24.1152,166200.0
2005-06-01 10:00:00,39.5,39.73,39.45,39.71,332500.0,24.1152,24.2556,24.0847,24.2434,332500.0
2005-06-01 10:10:00,39.71,39.81,39.65,39.69,434500.0,24.2434,24.3045,24.2068,24.2312,434500.0
2005-06-01 10:20:00,39.7,39.79,39.65,39.7,199400.0,24.2373,24.2923,24.2068,24.2373,199400.0
2005-06-01 10:30:00,39.71,39.77,39.66,39.68,161200.0,24.2434,24.2801,24.2129,24.2251,161200.0
2005-06-01 10:40:00,39.69,39.69,39.57,39.57,151800.0,24.2312,24.2312,24.158,24.158,151800.0
2005-06-01 10:50:00,39.58,39.58,39.51,39.56,145100.0,24.1641,24.1641,24.1213,24.1519,145100.0
2005-06-01 11:00:00,39.55,39.6,39.52,39.59,261400.0,24.1457,24.1763,24.1274,24.1702,261400.0
2005-06-01 11:10:00,39.59,39.79,39.58,39.78,394600.0,24.1702,24.2923,24.1641,24.2862,394600.0
2005-06-01 11:20:00,39.78,39.88,39.75,39.87,268500.0,24.2862,24.3472,24.2678,24.3411,268500.0
2005-06-01 11:30:00,39.87,40.05,39.86,40.04,300900.0,24.3411,24.451,24.335,24.4449,300900.0
2005-06-01 11:40:00,40.03,40.05,39.99,40.04,225400.0,24.4388,24.451,24.4144,24.4449,225400.0
2005-06-01 11:50:00,40.02,40.05,39.92,39.93,122700.0,24.4327,24.451,24.3716,24.3777,122700.0
2005-06-01 12:00:00,39.93,40.0,39.85,39.9,124300.0,24.3777,24.4205,24.3289,24.3594,124300.0
2005-06-01 12:10:00,39.9,39.93,39.87,39.92,79600.0,24.3594,24.3777,24.3411,24.3716,79600.0
2005-06-01 12:20:00,39.91,39.94,39.9,39.9,55300.0,24.3655,24.3838,24.3594,24.3594,55300.0
2005-06-01 12:30:00,39.91,39.92,39.87,39.87,124500.0,24.3655,24.3716,24.3411,24.3411,124500.0
2005-06-01 12:40:00,39.87,39.91,39.85,39.87,48600.0,24.3411,24.3655,24.3289,24.3411,48600.0
2005-06-01 12:50:00,39.87,39.92,39.83,39.92,85000.0,24.3411,24.3716,24.3167,24.3716,85000.0
2005-06-01 13:00:00,39.91,39.99,39.89,39.98,79600.0,24.3655,24.4144,24.3533,24.4083,79600.0
2005-06-01 13:10:00,39.97,39.99,39.93,39.93,80200.0,24.4022,24.4144,24.3777,24.3777,80200.0
2005-06-01 13:20:00,39.93,39.98,39.9,39.97,55300.0,24.3777,24.4083,24.3594,24.4022,55300.0
2005-06-01 13:30:00,39.96,39.98,39.92,39.94,80900.0,24.3961,24.4083,24.3716,24.3838,80900.0
2005-06-01 13:40:00,39.94,39.97,39.9,39.94,87400.0,24.3838,24.4022,24.3594,24.3838,87400.0
2005-06-01 13:50:00,39.91,39.96,39.86,39.91,116900.0,24.3655,24.3961,24.335,24.3655,116900.0
2005-06-01 14:00:00,39.9,39.95,39.85,39.85,115300.0,24.3594,24.39,24.3289,24.3289,115300.0
2005-06-01 14:10:00,39.85,39.88,39.79,39.8,136600.0,24.3289,24.3472,24.2923,24.2984,136600.0
2005-06-01 14:20:00,39.8,39.88,39.76,39.78,147200.0,24.2984,24.3472,24.274,24.2862,147200.0
2005-06-01 14:30:00,39.78,39.88,39.77,39.86,89800.0,24.2862,24.3472,24.2801,24.335,89800.0
2005-06-01 14:40:00,39.86,39.88,39.63,39.67,235500.0,24.335,24.3472,24.1946,24.219,235500.0
2005-06-01 14:50:00,39.66,39.74,39.64,39.72,264800.0,24.2129,24.2617,24.2007,24.2495,264800.0
2005-06-01 15:00:00,39.72,39.76,39.66,39.71,162900.0,24.2495,24.274,24.2129,24.2434,162900.0
2005-06-01 15:10:00,39.71,39.76,39.66,39.74,175900.0,24.2434,24.274,24.2129,24.2617,175900.0
2005-06-01 15:20:00,39.73,39.78,39.7,39.75,128700.0,24.2556,24.2862,24.2373,24.2678,128700.0
2005-06-01 15:30:00,39.75,39.94,39.75,39.88,211500.0,24.2678,24.3838,24.2678,24.3472,211500.0
2005-06-01 15:40:00,39.88,40.0,39.88,39.97,208000.0,24.3472,24.4205,24.3472,24.4022,208000.0
2005-06-01 15:50:00,39.97,39.97,39.97,39.97,0.0,24.4022,24.4022,24.4022,24.4022,0.0
2005-06-02 09:30:00,39.91,40.02,39.83,39.98,304200.0,24.3655,24.4327,24.3167,24.4083,304200.0
2005-06-02 09:40:00,39.98,40.12,39.96,40.05,234100.0,24.4083,24.4937,24.3961,24.451,234100.0
2005-06-02 09:50:00,40.05,40.2,39.99,40.19,207100.0,24.451,24.5426,24.4144,24.5365,207100.0
2005-06-02 10:00:00,40.19,40.21,40.08,40.11,205000.0,24.5365,24.5487,24.4693,24.4876,205000.0
2005-06-02 10:10:00,40.12,40.21,40.07,40.16,156500.0,24.4937,24.5487,24.4632,24.5182,156500.0
2005-06-02 10:20:00,40.16,40.22,40.15,40.22,195600.0,24.5182,24.5548,24.5121,24.5548,195600.0
2005-06-02 10:30:00,40.21,40.25,40.2,40.21,320600.0,24.5487,24.5731,24.5426,24.5487,320600.0
2005-06-02 10:40:00,40.22,40.28,40.22,40.26,123000.0,24.5548,24.5914,24.5548,24.5792,123000.0
2005-06-02 10:50:00,40.25,40.3,40.24,40.27,192700.0,24.5731,24.6036,24.567,24.5853,192700.0
2005-06-02 11:00:00,40.29,40.3,40.23,40.24,142400.0,24.5975,24.6036,24.5609,24.567,142400.0
2005-06-02 11:10:00,40.25,40.26,40.13,40.14,175900.0,24.5731,24.5792,24.4998,24.5059,175900.0
2005-06-02 11:20:00,40.14,40.23,40.14,40.21,93300.0,24.5059,24.5609,24.5059,24.5487,93300.0
2005-06-02 11:30:00,40.21,40.28,40.2,40.27,151300.0,24.5487,24.5914,24.5426,24.5853,151300.0
2005-06-02 11:40:00,40.27,40.31,40.22,40.24,84800.0,24.5853,24.6097,24.5548,24.567,84800.0
2005-06-02 11:50:00,40.24,40.29,40.23,40.26,55800.0,24.567,24.5975,24.5609,24.5792,55800.0
2005-06-02 12:00:00,40.27,40.32,40.26,40.32,129700.0,24.5853,24.6158,24.5792,24.6158,129700.0
2005-06-02 12:10:00,40.32,40.4,40.32,40.38,166200.0,24.6158,24.6647,24.6158,24.6525,166200.0
2005-06-02 12:20:00,40.38,40.39,40.28,40.32,50100.0,24.6525,24.6586,24.5914,24.6158,50100.0
2005-06-02 12:30:00,40.32,40.43,40.32,40.34,119400.0,24.6158,24.683,24.6158,24.6281,119400.0
2005-06-02 12:40:00,40.33,40.39,40.27,40.28,57700.0,24.6219,24.6586,24.5853,24.5914,57700.0
2005-06-02 12:50:00,40.28,40.28,40.23,40.23,46300.0,24.5914,24.5914,24.5609,24.5609,46300.0
2005-06-02 13:00:00,40.23,40.28,40.2,40.2,66900.0,24.5609,24.5914,24.5426,24.5426,66900.0
2005-06-02 13:10:00,40.2,40.26,40.2,40.24,56000.0,24.5426,24.5792,24.5426,24.567,56000.0
2005-06-02 13:20:00,40.24,40.26,40.22,40.23,55100.0,24.567,24.5792,24.5548,24.5609,55100.0
2005-06-02 13:30:00,40.22,40.27,40.22,40.25,50200.0,24.5548,24.5853,24.5548,24.5731,50200.0
2005-06-02 13:40:00,40.26,40.26,40.16,40.23,109000.0,24.5792,24.5792,24.5182,24.5609,109000.0
2005-06-02 13:50:00,40.23,40.26,40.21,40.23,48100.0,24.5609,24.5792,24.5487,24.5609,48100.0
2005-06-02 14:00:00,40.24,40.3,40.23,40.27,89700.0,24.567,24.6036,24.5609,24.5853,89700.0
2005-06-02 14:10:00,40.29,40.32,40.27,40.31,93000.0,24.5975,24.6158,24.5853,24.6097,93000.0
2005-06-02 14:20:00,40.31,40.41,40.3,40.37,149000.0,24.6097,24.6708,24.6036,24.6464,149000.0
2005-06-02 14:30:00,40.36,40.4,40.36,40.39,100900.0,24.6403,24.6647,24.6403,24.6586,100900.0
2005-06-02 14:40:00,40.4,40.4,40.37,40.37,55700.0,24.6647,24.6647,24.6464,24.6464,55700.0
2005-06-02 14:50:00,40.37,40.44,40.35,40.36,130500.0,24.6464,24.6891,24.6342,24.6403,130500.0
2005-06-02 15:00:00,40.36,40.37,40.32,40.34,61600.0,24.6403,24.6464,24.6158,24.6281,61600.0
2005-06-02 15:10:00,40.37,40.38,40.32,40.35,85500.0,24.6464,24.6525,24.6158,24.6342,85500.0
2005-06-02 15:20:00,40.35,40.41,40.34,40.41,95700.0,24.6342,24.6708,24.6281,24.6708,95700.0
2005-06-02 15:30:00,40.39,40.44,40.35,40.42,179900.0,24.6586,24.6891,24.6342,24.6769,179900.0
2005-06-02 15:40:00,40.42,40.49,40.37,40.4,246100.0,24.6769,24.7196,24.6464,24.6647,246100.0
2005-06-02 15:50:00,40.41,40.41,40.31,40.34,201700.0,24.6708,24.6708,24.6097,24.6281,201700.0
2005-06-03 09:30:00,40.34,40.43,40.25,40.41,257000.0,24.6281,24.683,24.5731,24.6708,257000.0
2005-06-03 09:40:00,40.41,40.45,40.3,40.4,193300.0,24.6708,24.6952,24.6036,24.6647,193300.0
2005-06-03 09:50:00,40.4,40.47,40.35,40.42,132800.0,24.6647,24.7074,24.6342,24.6769,132800.0
2005-06-03 10:00:00,40.4,40.41,40.28,40.29,104800.0,24.6647,24.6708,24.5914,24.5975,104800.0
2005-06-03 10:10:00,40.3,40.34,40.26,40.3,61200.0,24.6036,24.6281,24.5792,24.6036,61200.0
2005-06-03 10:20:00,40.3,40.33,40.26,40.28,122800.0,24.6036,24.6219,24.5792,24.5914,122800.0
2005-06-03 10:30:00,40.28,40.32,40.28,40.32,78100.0,24.5914,24.6158,24.5914,24.6158,78100.0
2005-06-03 10:40:00,40.32,40.37,40.29,40.36,61500.0,24.6158,24.6464,24.5975,24.6403,61500.0
2005-06-03 10:50:00,40.36,40.39,40.35,40.35,75200.0,24.6403,24.6586,24.6342,24.6342,75200.0
2005-06-03 11:00:00,40.37,40.42,40.36,40.38,84600.0,24.6464,24.6769,24.6403,24.6525,84600.0
2005-06-03 11:10:00,40.38,40.4,40.27,40.27,79400.0,24.6525,24.6647,24.5853,24.5853,79400.0
2005-06-03 11:20:00,40.28,40.32,40.28,40.31,57900.0,24.5914,24.6158,24.5914,24.6097,57900.0
2005-06-03 11:30:00,40.31,40.31,40.24,40.24,102100.0,24.6097,24.6097,24.567,24.567,102100.0
2005-06-03 11:40:00,40.24,40.25,40.01,40.04,161900.0,24.567,24.5731,24.4266,24.4449,161900.0
2005-06-03 11:50:00,40.04,40.05,39.82,39.91,223500.0,24.4449,24.451,24.3106,24.3655,223500.0
2005-06-03 12:00:00,39.91,39.94,39.84,39.86,145700.0,24.3655,24.3838,24.3228,24.335,145700.0
2005-06-03 12:10:00,39.86,39.87,39.72,39.83,175300.0,24.335,24.3411,24.2495,24.3167,175300.0
2005-06-03 12:20:00,39.83,39.85,39.76,39.78,59200.0,24.3167,24.3289,24.274,24.2862,59200.0
2005-06-03 12:30:00,39.77,39.85,39.76,39.85,99900.0,24.2801,24.3289,24.274,24.3289,99900.0
2005-06-03 12:40:00,39.86,39.91,39.85,39.88,50900.0,24.335,24.3655,24.3289,24.3472,50900.0
2005-06-03 12:50:00,39.89,39.93,39.85,39.86,62200.0,24.3533,24.3777,24.3289,24.335,62200.0
2005-06-03 13:00:00,39.86,39.87,39.81,39.86,62700.0,24.335,24.3411,24.3045,24.335,62700.0
2005-06-03 13:10:00,39.87,39.96,39.86,39.93,90300.0,24.3411,24.3961,24.335,24.3777,90300.0
2005-06-03 13:20:00,39.93,39.95,39.82,39.91,77400.0,24.3777,24.39,24.3106,24.3655,77400.0
2005-06-03 13:30:00,39.91,39.96,39.89,39.91,74000.0,24.3655,24.3961,24.3533,24.3655,74000.0
2005-06-03 13:40:00,39.92,39.94,39.9,39.92,62900.0,24.3716,24.3838,24.3594,24.3716,62900.0
2005-06-03 13:50:00,39.92,39.93,39.89,39.92,44200.0,24.3716,24.3777,24.3533,24.3716,44200.0
2005-06-03 14:00:00,39.93,39.93,39.8,39.85,93400.0,24.3777,24.3777,24.2984,24.3289,93400.0
2005-06-03 14:10:00,39.85,39.93,39.8,39.93,55300.0,24.3289,24.3777,24.2984,24.3777,55300.0
2005-06-03 14:20:00,39.92,39.94,39.89,39.9,44600.0,24.3716,24.3838,24.3533,24.3594,44600.0
2005-06-03 14:30:00,39.88,39.89,39.78,39.8,68100.0,24.3472,24.3533,24.2862,24.2984,68100.0
2005-06-03 14:40:00,39.81,39.85,39.8,39.82,70900.0,24.3045,24.3289,24.2984,24.3106,70900.0
2005-06-03 14:50:00,39.82,39.83,39.75,39.8,101100.0,24.3106,24.3167,24.2678,24.2984,101100.0
2005-06-03 15:00:00,39.8,39.8,39.75,39.77,122500.0,24.2984,24.2984,24.2678,24.2801,122500.0
2005-06-03 15:10:00,39.76,39.79,39.75,39.77,111900.0,24.274,24.2923,24.2678,24.2801,111900.0
2005-06-03 15:20:00,39.76,39.78,39.69,39.7,175600.0,24.274,24.2862,24.2312,24.2373,175600.0
2005-06-03 15:30:00,39.69,39.75,39.65,39.73,262700.0,24.2312,24.2678,24.2068,24.2556,262700.0
2005-06-03 15:40:00,39.74,39.84,39.73,39.84,174900.0,24.2617,24.3228,24.2556,24.3228,174900.0
2005-06-03 15:50:00,39.83,39.84,39.68,39.72,192400.0,24.3167,24.3228,24.2251,24.2495,192400.0
2005-06-06 09:30:00,39.72,39.9,39.72,39.83,227900.0,24.2495,24.3594,24.2495,24.3167,227900.0
2005-06-06 09:40:00,39.82,39.95,39.75,39.78,118500.0,24.3106,24.39,24.2678,24.2862,118500.0
2005-06-06 09:50:00,39.76,39.96,39.76,39.93,109900.0,24.274,24.3961,24.274,24.3777,109900.0
2005-06-06 10:00:00,39.93,39.99,39.9,39.93,75500.0,24.3777,24.4144,24.3594,24.3777,75500.0
2005-06-06 10:10:00,39.94,40.0,39.94,40.0,88900.0,24.3838,24.4205,24.3838,24.4205,88900.0
2005-06-06 10:20:00,39.99,40.02,39.93,39.99,118400.0,24.4144,24.4327,24.3777,24.4144,118400.0
2005-06-06 10:30:00,39.97,39.99,39.94,39.97,82300.0,24.4022,24.4144,24.3838,24.4022,82300.0
2005-06-06 10:40:00,39.96,39.98,39.9,39.93,89700.0,24.3961,24.4083,24.3594,24.3777,89700.0
2005-06-06 10:50:00,39.93,39.95,39.82,39.86,124800.0,24.3777,24.39,24.3106,24.335,124800.0
2005-06-06 11:00:00,39.84,39.86,39.8,39.81,62700.0,24.3228,24.335,24.2984,24.3045,62700.0
2005-06-06 11:10:00,39.8,39.85,39.77,39.82,59800.0,24.2984,24.3289,24.2801,24.3106,59800.0
2005-06-06 11:20:00,39.82,39.92,39.82,39.84,65300.0,24.3106,24.3716,24.3106,24.3228,65300.0
2005-06-06 11:30:00,39.86,39.91,39.84,39.84,55600.0,24.335,24.3655,24.3228,24.3228,55600.0
2005-06-06 11:40:00,39.85,39.89,39.83,39.85,57800.0,24.3289,24.3533,24.3167,24.3289,57800.0
2005-06-06 11:50:00,39.84,39.87,39.82,39.84,36200.0,24.3228,24.3411,24.3106,24.3228,36200.0
2005-06-06 12:00:00,39.85,39.92,39.85,39.88,54000.0,24.3289,24.3716,24.3289,24.3472,54000.0
2005-06-06 12:10:00,39.88,39.93,39.84,39.87,87800.0,24.3472,24.3777,24.3228,24.3411,87800.0
2005-06-06 12:20:00,39.86,39.87,39.84,39.86,70200.0,24.335,24.3411,24.3228,24.335,70200.0
2005-06-06 12:30:00,39.84,39.87,39.82,39.82,68000.0,24.3228,24.3411,24.3106,24.3106,68000.0
2005-06-06 12:40:00,39.82,39.87,39.82,39.86,29000.0,24.3106,24.3411,24.3106,24.335,29000.0
2005-06-06 12:50:00,39.85,39.85,39.82,39.83,53800.0,24.3289,24.3289,24.3106,24.3167,53800.0
2005-06-06 13:00:00,39.83,39.84,39.81,39.82,79800.0,24.3167,24.3228,24.3045,24.3106,79800.0
2005-06-06 13:10:00,39.82,39.84,39.81,39.82,54000.0,24.3106,24.3228,24.3045,24.3106,54000.0
2005-06-06 13:20:00,39.82,39.86,39.82,39.85,39300.0,24.3106,24.335,24.3106,24.3289,39300.0
2005-06-06 13:30:00,39.84,39.85,39.81,39.85,39900.0,24.3228,24.3289,24.3045,24.3289,39900.0
2005-06-06 13:40:00,39.84,39.88,39.84,39.85,115700.0,24.3228,24.3472,24.3228,24.3289,115700.0
2005-06-06 13:50:00,39.85,39.88,39.84,39.85,207800.0,24.3289,24.3472,24.3228,24.3289,207800.0
2005-06-06 14:00:00,39.84,39.92,39.83,39.87,135500.0,24.3228,24.3716,24.3167,24.3411,135500.0
2005-06-06 14:10:00,39.87,39.93,39.87,39.9,76800.0,24.3411,24.3777,24.3411,24.3594,76800.0
2005-06-06 14:20:00,39.9,39.94,39.9,39.93,116000.0,24.3594,24.3838,24.3594,24.3777,116000.0
2005-06-06 14:30:00,39.92,39.97,39.91,39.94,70800.0,24.3716,24.4022,24.3655,24.3838,70800.0
2005-06-06 14:40:00,39.94,39.94,39.87,39.87,75900.0,24.3838,24.3838,24.3411,24.3411,75900.0
2005-06-06 14:50:00,39.88,39.95,39.88,39.93,166900.0,24.3472,24.39,24.3472,24.3777,166900.0
2005-06-06 15:00:00,39.94,39.95,39.91,39.93,100800.0,24.3838,24.39,24.3655,24.3777,100800.0
2005-06-06 15:10:00,39.92,39.96,39.91,39.92,119700.0,24.3716,24.3961,24.3655,24.3716,119700.0
2005-06-06 15:20:00,39.92,39.97,39.89,39.97,136000.0,24.3716,24.4022,24.3533,24.4022,136000.0
2005-06-06 15:30:00,39.97,40.0,39.94,39.97,175500.0,24.4022,24.4205,24.3838,24.4022,175500.0
2005-06-06 15:40:00,39.97,40.0,39.96,39.98,99000.0,24.4022,24.4205,24.3961,24.4083,99000.0
2005-06-06 15:50:00,39.97,40.02,39.96,39.96,129000.0,24.4022,24.4327,24.3961,24.3961,129000.0
2005-06-07 09:30:00,39.96,40.36,39.96,40.34,643800.0,24.457,24.7019,24.457,24.6896,643800.0
2005-06-07 09:40:00,40.34,40.4,40.32,40.37,239900.0,24.6896,24.7263,24.6774,24.708,239900.0
2005-06-07 09:50:00,40.37,40.48,40.35,40.45,490800.0,24.708,24.7753,24.6957,24.7569,490800.0
2005-06-07 10:00:00,40.46,40.49,40.39,40.48,153200.0,24.7631,24.7814,24.7202,24.7753,153200.0
2005-06-07 10:10:00,40.48,40.6,40.45,40.59,292200.0,24.7753,24.8488,24.7569,24.8426,292200.0
2005-06-07 10:20:00,40.59,40.78,40.56,40.75,387700.0,24.8426,24.9589,24.8243,24.9406,387700.0
2005-06-07 10:30:00,40.76,40.8,40.66,40.68,259600.0,24.9467,24.9712,24.8855,24.8977,259600.0
2005-06-07 10:40:00,40.69,40.8,40.67,40.72,203400.0,24.9038,24.9712,24.8916,24.9222,203400.0
2005-06-07 10:50:00,40.73,40.77,40.62,40.74,170500.0,24.9283,24.9528,24.861,24.9344,170500.0
2005-06-07 11:00:00,40.72,40.76,40.68,40.74,172700.0,24.9222,24.9467,24.8977,24.9344,172700.0
2005-06-07 11:10:00,40.73,40.76,40.55,40.58,210700.0,24.9283,24.9467,24.8181,24.8365,210700.0
2005-06-07 11:20:00,40.59,40.61,40.54,40.55,159800.0,24.8426,24.8549,24.812,24.8181,159800.0
2005-06-07 11:30:00,40.55,40.6,40.55,40.58,104400.0,24.8181,24.8488,24.8181,24.8365,104400.0
2005-06-07 11:40:00,40.59,40.59,40.51,40.53,137900.0,24.8426,24.8426,24.7937,24.8059,137900.0
2005-06-07 11:50:00,40.52,40.57,40.51,40.52,88000.0,24.7998,24.8304,24.7937,24.7998,88000.0
2005-06-07 12:00:00,40.52,40.57,40.45,40.49,113200.0,24.7998,24.8304,24.7569,24.7814,113200.0
2005-06-07 12:10:00,40.49,40.53,40.48,40.5,64600.0,24.7814,24.8059,24.7753,24.7875,64600.0
2005-06-07 12:20:00,40.5,40.56,40.49,40.55,157300.0,24.7875,24.8243,24.7814,24.8181,157300.0
2005-06-07 12:30:00,40.55,40.58,40.53,40.54,98500.0,24.8181,24.8365,24.8059,24.812,98500.0
2005-06-07 12:40:00,40.54,40.57,40.52,40.56,66000.0,24.812,24.8304,24.7998,24.8243,66000.0
2005-06-07 12:50:00,40.55,40.58,40.5,40.56,83700.0,24.8181,24.8365,24.7875,24.8243,83700.0
2005-06-07 13:00:00,40.56,40.59,40.54,40.58,79100.0,24.8243,24.8426,24.812,24.8365,79100.0
2005-06-07 13:10:00,40.57,40.59,40.54,40.56,90700.0,24.8304,24.8426,24.812,24.8243,90700.0
2005-06-07 13:20:00,40.56,40.57,40.54,40.55,84900.0,24.8243,24.8304,24.812,24.8181,84900.0
2005-06-07 13:30:00,40.55,40.58,40.51,40.55,101300.0,24.8181,24.8365,24.7937,24.8181,101300.0
2005-06-07 13:40:00,40.55,40.57,40.48,40.48,90800.0,24.8181,24.8304,24.7753,24.7753,90800.0
2005-06-07 13:50:00,40.49,40.49,40.43,40.47,79000.0,24.7814,24.7814,24.7447,24.7692,79000.0
2005-06-07 14:00:00,40.47,40.5,40.4,40.48,115500.0,24.7692,24.7875,24.7263,24.7753,115500.0
2005-06-07 14:10:00,40.48,40.49,40.23,40.26,206800.0,24.7753,24.7814,24.6223,24.6407,206800.0
2005-06-07 14:20:00,40.25,40.26,40.14,40.19,183800.0,24.6345,24.6407,24.5672,24.5978,183800.0
2005-06-07 14:30:00,40.18,40.36,40.13,40.31,150500.0,24.5917,24.7019,24.5611,24.6713,150500.0
2005-06-07 14:40:00,40.3,40.31,40.23,40.25,109100.0,24.6651,24.6713,24.6223,24.6345,109100.0
2005-06-07 14:50:00,40.24,40.32,40.23,40.25,113200.0,24.6284,24.6774,24.6223,24.6345,113200.0
2005-06-07 15:00:00,40.25,40.27,40.11,40.19,169300.0,24.6345,24.6468,24.5489,24.5978,169300.0
2005-06-07 15:10:00,40.19,40.29,40.17,40.23,170400.0,24.5978,24.659,24.5856,24.6223,170400.0
2005-06-07 15:20:00,40.23,40.28,40.15,40.16,162200.0,24.6223,24.6529,24.5733,24.5795,162200.0
2005-06-07 15:30:00,40.15,40.19,40.08,40.13,209400.0,24.5733,24.5978,24.5305,24.5611,209400.0
2005-06-07 15:40:00,40.13,40.13,40.01,40.06,247300.0,24.5611,24.5611,24.4876,24.5182,247300.0
2005-06-07 15:50:00,40.06,40.08,39.98,39.99,309500.0,24.5182,24.5305,24.4693,24.4754,309500.0
2005-06-08 09:30:00,40.0,40.2,40.0,40.14,452300.0,24.4815,24.6039,24.4815,24.5672,452300.0
2005-06-08 09:40:00,40.15,40.16,40.03,40.06,147200.0,24.5733,24.5795,24.4999,24.5182,147200.0
2005-06-08 09:50:00,40.04,40.22,40.03,40.16,147700.0,24.506,24.6162,24.4999,24.5795,147700.0
2005-06-08 10:00:00,40.16,40.25,40.15,40.25,188100.0,24.5795,24.6345,24.5733,24.6345,188100.0
2005-06-08 10:10:00,40.25,40.37,40.23,40.33,249100.0,24.6345,24.708,24.6223,24.6835,249100.0
2005-06-08 10:20:00,40.32,40.34,40.26,40.26,98700.0,24.6774,24.6896,24.6407,24.6407,98700.0
2005-06-08 10:30:00,40.26,40.27,39.98,40.03,216800.0,24.6407,24.6468,24.4693,24.4999,216800.0
2005-06-08 10:40:00,40.04,40.29,40.03,40.23,179700.0,24.506,24.659,24.4999,24.6223,179700.0
2005-06-08 10:50:00,40.24,40.28,40.19,40.24,205300.0,24.6284,24.6529,24.5978,24.6284,205300.0
2005-06-08 11:00:00,40.24,40.28,40.17,40.21,120400.0,24.6284,24.6529,24.5856,24.6101,120400.0
2005-06-08 11:10:00,40.19,40.23,40.16,40.2,58400.0,24.5978,24.6223,24.5795,24.6039,58400.0
2005-06-08 11:20:00,40.21,40.24,40.2,40.2,61200.0,24.6101,24.6284,24.6039,24.6039,61200.0
2005-06-08 11:30:00,40.2,40.23,40.2,40.22,48800.0,24.6039,24.6223,24.6039,24.6162,48800.0
2005-06-08 11:40:00,40.21,40.24,40.21,40.21,60000.0,24.6101,24.6284,24.6101,24.6101,60000.0
2005-06-08 11:50:00,40.21,40.3,40.2,40.29,155900.0,24.6101,24.6651,24.6039,24.659,155900.0
2005-06-08 12:00:00,40.28,40.29,40.22,40.28,171300.0,24.6529,24.659,24.6162,24.6529,171300.0
2005-06-08 12:10:00,40.27,40.31,40.25,40.28,76200.0,24.6468,24.6713,24.6345,24.6529,76200.0
2005-06-08 12:20:00,40.28,40.29,40.24,40.27,64100.0,24.6529,24.659,24.6284,24.6468,64100.0
2005-06-08 12:30:00,40.26,40.27,40.21,40.25,53500.0,24.6407,24.6468,24.6101,24.6345,53500.0
2005-06-08 12:40:00,40.24,40.4,40.24,40.38,572600.0,24.6284,24.7263,24.6284,24.7141,572600.0
2005-06-08 12:50:00,40.39,40.42,40.29,40.33,154000.0,24.7202,24.7386,24.659,24.6835,154000.0
2005-06-08 13:00:00,40.34,40.38,40.23,40.27,208300.0,24.6896,24.7141,24.6223,24.6468,208300.0
2005-06-08 13:10:00,40.26,40.3,40.21,40.27,74800.0,24.6407,24.6651,24.6101,24.6468,74800.0
2005-06-08 13:20:00,40.27,40.29,40.25,40.29,70300.0,24.6468,24.659,24.6345,24.659,70300.0
2005-06-08 13:30:00,40.27,40.29,40.2,40.21,72600.0,24.6468,24.659,24.6039,24.6101,72600.0
2005-06-08 13:40:00,40.21,40.23,40.12,40.14,77800.0,24.6101,24.6223,24.555,24.5672,77800.0
2005-06-08 13:50:00,40.13,40.18,40.05,40.16,168700.0,24.5611,24.5917,24.5121,24.5795,168700.0
2005-06-08 14:00:00,40.19,40.19,40.02,40.04,217300.0,24.5978,24.5978,24.4938,24.506,217300.0
2005-06-08 14:10:00,40.05,40.06,39.96,39.96,143300.0,24.5121,24.5182,24.457,24.457,143300.0
2005-06-08 14:20:00,39.97,40.0,39.88,39.89,269700.0,24.4632,24.4815,24.4081,24.4142,269700.0
2005-06-08 14:30:00,39.88,39.89,39.8,39.87,222200.0,24.4081,24.4142,24.3591,24.402,222200.0
2005-06-08 14:40:00,39.87,39.93,39.87,39.87,162400.0,24.402,24.4387,24.402,24.402,162400.0
2005-06-08 14:50:00,39.87,39.89,39.8,39.83,106500.0,24.402,24.4142,24.3591,24.3775,106500.0
2005-06-08 15:00:00,39.82,39.85,39.77,39.79,220700.0,24.3714,24.3897,24.3408,24.353,220700.0
2005-06-08 15:10:00,39.79,39.86,39.78,39.78,114900.0,24.353,24.3958,24.3469,24.3469,114900.0
2005-06-08 15:20:00,39.77,39.82,39.77,39.78,214900.0,24.3408,24.3714,24.3408,24.3469,214900.0
2005-06-08 15:30:00,39.77,39.79,39.71,39.73,200700.0,24.3408,24.353,24.304,24.3163,200700.0
2005-06-08 15:40:00,39.72,39.73,39.6,39.62,369100.0,24.3102,24.3163,24.2367,24.249,369100.0
2005-06-08 15:50:00,39.65,39.68,39.6,39.66,322800.0,24.2673,24.2857,24.2367,24.2734,322800.0
2005-06-09 09:30:00,39.52,39.6,39.45,39.5,335900.0,24.1877,24.2367,24.1449,24.1755,335900.0
2005-06-09 09:40:00,39.52,39.6,39.45,39.59,226300.0,24.1877,24.2367,24.1449,24.2306,226300.0
2005-06-09 09:50:00,39.6,39.66,39.54,39.63,187400.0,24.2367,24.2734,24.2,24.2551,187400.0
2005-06-09 10:00:00,39.63,39.65,39.54,39.61,328200.0,24.2551,24.2673,24.2,24.2428,328200.0
2005-06-09 10:10:00,39.62,39.63,39.49,39.52,187700.0,24.249,24.2551,24.1694,24.1877,187700.0
2005-06-09 10:20:00,39.51,39.62,39.5,39.58,191400.0,24.1816,24.249,24.1755,24.2245,191400.0
2005-06-09 10:30:00,39.58,39.6,39.48,39.5,124400.0,24.2245,24.2367,24.1633,24.1755,124400.0
2005-06-09 10:40:00,39.49,39.57,39.45,39.5,279400.0,24.1694,24.2184,24.1449,24.1755,279400.0
2005-06-09 10:50:00,39.5,39.55,39.49,39.54,107000.0,24.1755,24.2061,24.1694,24.2,107000.0
2005-06-09 11:00:00,39.54,39.6,39.5,39.5,92500.0,24.2,24.2367,24.1755,24.1755,92500.0
2005-06-09 11:10:00,39.52,39.52,39.48,39.5,88700.0,24.1877,24.1877,24.1633,24.1755,88700.0
2005-06-09 11:20:00,39.5,39.55,39.48,39.48,91400.0,24.1755,24.2061,24.1633,24.1633,91400.0
2005-06-09 11:30:00,39.49,39.61,39.48,39.58,315100.0,24.1694,24.2428,24.1633,24.2245,315100.0
2005-06-09 11:40:00,39.58,39.71,39.57,39.63,220800.0,24.2245,24.304,24.2184,24.2551,220800.0
2005-06-09 11:50:00,39.63,39.69,39.62,39.67,195400.0,24.2551,24.2918,24.249,24.2796,195400.0
2005-06-09 12:00:00,39.67,39.74,39.65,39.72,157800.0,24.2796,24.3224,24.2673,24.3102,157800.0
2005-06-09 12:10:00,39.7,39.74,39.69,39.72,75300.0,24.2979,24.3224,24.2918,24.3102,75300.0
2005-06-09 12:20:00,39.71,39.95,39.71,39.95,103900.0,24.304,24.4509,24.304,24.4509,103900.0
2005-06-09 12:30:00,39.94,39.95,39.85,39.87,183500.0,24.4448,24.4509,24.3897,24.402,183500.0
2005-06-09 12:40:00,39.87,39.9,39.8,39.8,96100.0,24.402,24.4203,24.3591,24.3591,96100.0
2005-06-09 12:50:00,39.82,39.82,39.78,39.78,55900.0,24.3714,24.3714,24.3469,24.3469,55900.0
2005-06-09 13:00:00,39.78,39.8,39.75,39.79,66000.0,24.3469,24.3591,24.3285,24.353,66000.0
2005-06-09 13:10:00,39.78,39.79,39.73,39.73,93400.0,24.3469,24.353,24.3163,24.3163,93400.0
2005-06-09 13:20:00,39.73,39.73,39.65,39.66,115900.0,24.3163,24.3163,24.2673,24.2734,115900.0
2005-06-09 13:30:00,39.64,39.76,39.6,39.72,107900.0,24.2612,24.3346,24.2367,24.3102,107900.0
2005-06-09 13:40:00,39.72,39.73,39.68,39.71,129500.0,24.3102,24.3163,24.2857,24.304,129500.0
2005-06-09 13:50:00,39.7,39.75,39.65,39.72,109600.0,24.2979,24.3285,24.2673,24.3102,109600.0
2005-06-09 14:00:00,39.71,39.74,39.63,39.73,94800.0,24.304,24.3224,24.2551,24.3163,94800.0
2005-06-09 14:10:00,39.72,39.75,39.67,39.7,114200.0,24.3102,24.3285,24.2796,24.2979,114200.0
2005-06-09 14:20:00,39.7,39.7,39.58,39.58,164900.0,24.2979,24.2979,24.2245,24.2245,164900.0
2005-06-09 14:30:00,39.57,39.61,39.53,39.55,224900.0,24.2184,24.2428,24.1939,24.2061,224900.0
2005-06-09 14:40:00,39.56,39.6,39.56,39.58,165200.0,24.2122,24.2367,24.2122,24.2245,165200.0
2005-06-09 14:50:00,39.58,39.61,39.55,39.57,130600.0,24.2245,24.2428,24.2061,24.2184,130600.0
2005-06-09 15:00:00,39.58,39.64,39.55,39.57,150100.0,24.2245,24.2612,24.2061,24.2184,150100.0
2005-06-09 15:10:00,39.57,39.62,39.55,39.6,200700.0,24.2184,24.249,24.2061,24.2367,200700.0
2005-06-09 15:20:00,39.61,39.62,39.55,39.56,213400.0,24.2428,24.249,24.2061,24.2122,213400.0
2005-06-09 15:30:00,39.56,39.58,39.54,39.55,145200.0,24.2122,24.2245,24.2,24.2061,145200.0
2005-06-09 15:40:00,39.57,39.6,39.55,39.59,260200.0,24.2184,24.2367,24.2061,24.2306,260200.0
2005-06-09 15:50:00,39.6,39.64,39.57,39.6,364600.0,24.2367,24.2612,24.2184,24.2367,364600.0
2005-06-10 09:30:00,38.65,39.7,38.65,39.66,204300.0,23.6553,24.2979,23.6553,24.2734,204300.0
2005-06-10 09:40:00,39.66,39.72,39.63,39.65,71400.0,24.2734,24.3102,24.2551,24.2673,71400.0
2005-06-10 09:50:00,39.64,39.65,39.55,39.59,120100.0,24.2612,24.2673,24.2061,24.2306,120100.0
2005-06-10 10:00:00,39.57,39.57,39.51,39.53,110000.0,24.2184,24.2184,24.1816,24.1939,110000.0
2005-06-10 10:10:00,39.53,39.54,39.4,39.4,146600.0,24.1939,24.2,24.1143,24.1143,146600.0
2005-06-10 10:20:00,39.4,39.47,39.39,39.4,188900.0,24.1143,24.1571,24.1082,24.1143,188900.0
2005-06-10 10:30:00,39.4,39.43,39.35,39.42,171200.0,24.1143,24.1327,24.0837,24.1265,171200.0
2005-06-10 10:40:00,39.42,39.53,39.42,39.52,117600.0,24.1265,24.1939,24.1265,24.1877,117600.0
2005-06-10 10:50:00,39.5,39.54,39.5,39.5,82100.0,24.1755,24.2,24.1755,24.1755,82100.0
2005-06-10 11:00:00,39.5,39.53,39.5,39.5,105800.0,24.1755,24.1939,24.1755,24.1755,105800.0
2005-06-10 11:10:00,39.49,39.5,39.42,39.42,60000.0,24.1694,24.1755,24.1265,24.1265,60000.0
2005-06-10 11:20:00,39.41,39.46,39.36,39.41,160400.0,24.1204,24.151,24.0898,24.1204,160400.0
2005-06-10 11:30:00,39.41,39.44,39.41,39.42,106400.0,24.1204,24.1388,24.1204,24.1265,106400.0
2005-06-10 11:40:00,39.41,39.47,39.37,39.37,82300.0,24.1204,24.1571,24.0959,24.0959,82300.0
2005-06-10 11:50:00,39.37,39.4,39.26,39.28,173900.0,24.0959,24.1143,24.0286,24.0409,173900.0
2005-06-10 12:00:00,39.28,39.34,39.25,39.28,79600.0,24.0409,24.0776,24.0225,24.0409,79600.0
2005-06-10 12:10:00,39.27,39.29,39.21,39.24,144700.0,24.0347,24.047,23.998,24.0164,144700.0
2005-06-10 12:20:00,39.23,39.27,39.2,39.21,73200.0,24.0103,24.0347,23.9919,23.998,73200.0
2005-06-10 12:30:00,39.2,39.25,39.2,39.22,81200.0,23.9919,24.0225,23.9919,24.0041,81200.0
2005-06-10 12:40:00,39.22,39.24,39.2,39.21,65500.0,24.0041,24.0164,23.9919,23.998,65500.0
2005-06-10 12:50:00,39.21,39.24,39.2,39.2,55800.0,23.998,24.0164,23.9919,23.9919,55800.0
2005-06-10 13:00:00,39.2,39.25,39.2,39.22,66300.0,23.9919,24.0225,23.9919,24.0041,66300.0
2005-06-10 13:10:00,39.22,39.29,39.21,39.23,70100.0,24.0041,24.047,23.998,24.0103,70100.0
2005-06-10 13:20:00,39.22,39.29,39.21,39.26,100200.0,24.0041,24.047,23.998,24.0286,100200.0
2005-06-10 13:30:00,39.26,39.36,39.25,39.35,97500.0,24.0286,24.0898,24.0225,24.0837,97500.0
2005-06-10 13:40:00,39.34,39.42,39.34,39.41,142000.0,24.0776,24.1265,24.0776,24.1204,142000.0
2005-06-10 13:50:00,39.4,39.41,39.31,39.33,160100.0,24.1143,24.1204,24.0592,24.0715,160100.0
2005-06-10 14:00:00,39.32,39.35,39.28,39.29,76500.0,24.0653,24.0837,24.0409,24.047,76500.0
2005-06-10 14:10:00,39.29,39.36,39.29,39.33,78900.0,24.047,24.0898,24.047,24.0715,78900.0
2005-06-10 14:20:00,39.32,39.36,39.31,39.33,132600.0,24.0653,24.0898,24.0592,24.0715,132600.0
2005-06-10 14:30:00,39.33,39.39,39.33,39.38,72200.0,24.0715,24.1082,24.0715,24.1021,72200.0
2005-06-10 14:40:00,39.36,39.39,39.22,39.25,141800.0,24.0898,24.1082,24.0041,24.0225,141800.0
2005-06-10 14:50:00,39.25,39.26,39.2,39.2,164600.0,24.0225,24.0286,23.9919,23.9919,164600.0
2005-06-10 15:00:00,39.2,39.33,39.2,39.3,314900.0,23.9919,24.0715,23.9919,24.0531,314900.0
2005-06-10 15:10:00,39.3,39.37,39.29,39.3,105300.0,24.0531,24.0959,24.047,24.0531,105300.0
2005-06-10 15:20:00,39.29,39.35,39.26,39.35,108200.0,24.047,24.0837,24.0286,24.0837,108200.0
2005-06-10 15:30:00,39.33,39.46,39.33,39.46,147000.0,24.0715,24.151,24.0715,24.151,147000.0
2005-06-10 15:40:00,39.45,39.49,39.4,39.48,215700.0,24.1449,24.1694,24.1143,24.1633,215700.0
2005-06-10 15:50:00,39.48,39.5,39.45,39.49,307800.0,24.1633,24.1755,24.1449,24.1694,307800.0
2005-06-13 09:30:00,39.27,39.6,39.27,39.46,224800.0,24.0347,24.2367,24.0347,24.151,224800.0
2005-06-13 09:40:00,39.45,39.48,39.45,39.45,107000.0,24.1449,24.1633,24.1449,24.1449,107000.0
2005-06-13 09:50:00,39.45,39.55,39.45,39.45,74400.0,24.1449,24.2061,24.1449,24.1449,74400.0
2005-06-13 10:00:00,39.45,39.46,39.37,39.4,196600.0,24.1449,24.151,24.0959,24.1143,196600.0
2005-06-13 10:10:00,39.39,39.41,39.35,39.38,92500.0,24.1082,24.1204,24.0837,24.1021,92500.0
2005-06-13 10:20:00,39.38,39.42,39.32,39.32,78100.0,24.1021,24.1265,24.0653,24.0653,78100.0
2005-06-13 10:30:00,39.33,39.55,39.33,39.53,148400.0,24.0715,24.2061,24.0715,24.1939,148400.0
2005-06-13 10:40:00,39.53,39.74,39.5,39.74,136400.0,24.1939,24.3224,24.1755,24.3224,136400.0
2005-06-13 10:50:00,39.74,39.75,39.67,39.74,119600.0,24.3224,24.3285,24.2796,24.3224,119600.0
2005-06-13 11:00:00,39.75,39.95,39.74,39.93,186200.0,24.3285,24.4509,24.3224,24.4387,186200.0
2005-06-13 11:10:00,39.94,39.96,39.85,39.93,160000.0,24.4448,24.457,24.3897,24.4387,160000.0
2005-06-13 11:20:00,39.92,39.93,39.86,39.88,111100.0,24.4326,24.4387,24.3958,24.4081,111100.0
2005-06-13 11:30:00,39.88,39.9,39.83,39.84,88200.0,24.4081,24.4203,24.3775,24.3836,88200.0
2005-06-13 11:40:00,39.84,39.9,39.83,39.86,78400.0,24.3836,24.4203,24.3775,24.3958,78400.0
2005-06-13 11:50:00,39.86,39.88,39.83,39.86,76900.0,24.3958,24.4081,24.3775,24.3958,76900.0
2005-06-13 12:00:00,39.85,39.89,39.84,39.84,81100.0,24.3897,24.4142,24.3836,24.3836,81100.0
2005-06-13 12:10:00,39.84,39.88,39.8,39.84,69700.0,24.3836,24.4081,24.3591,24.3836,69700.0
2005-06-13 12:20:00,39.82,39.89,39.81,39.85,63600.0,24.3714,24.4142,24.3652,24.3897,63600.0
2005-06-13 12:30:00,39.86,39.86,39.77,39.79,62100.0,24.3958,24.3958,24.3408,24.353,62100.0
2005-06-13 12:40:00,39.78,39.85,39.76,39.84,67000.0,24.3469,24.3897,24.3346,24.3836,67000.0
2005-06-13 12:50:00,39.82,39.87,39.79,39.86,62600.0,24.3714,24.402,24.353,24.3958,62600.0
2005-06-13 13:00:00,39.85,39.88,39.83,39.84,77300.0,24.3897,24.4081,24.3775,24.3836,77300.0
2005-06-13 13:10:00,39.84,39.86,39.81,39.85,52700.0,24.3836,24.3958,24.3652,24.3897,52700.0
2005-06-13 13:20:00,39.85,39.89,39.85,39.88,69200.0,24.3897,24.4142,24.3897,24.4081,69200.0
2005-06-13 13:30:00,39.88,39.94,39.87,39.9,128900.0,24.4081,24.4448,24.402,24.4203,128900.0
2005-06-13 13:40:00,39.9,39.91,39.84,39.84,63600.0,24.4203,24.4264,24.3836,24.3836,63600.0
2005-06-13 13:50:00,39.85,39.88,39.76,39.78,139300.0,24.3897,24.4081,24.3346,24.3469,139300.0
2005-06-13 14:00:00,39.77,39.8,39.72,39.78,119700.0,24.3408,24.3591,24.3102,24.3469,119700.0
2005-06-13 14:10:00,39.78,39.8,39.66,39.68,59700.0,24.3469,24.3591,24.2734,24.2857,59700.0
2005-06-13 14:20:00,39.69,39.71,39.66,39.69,125000.0,24.2918,24.304,24.2734,24.2918,125000.0
2005-06-13 14:30:00,39.69,39.79,39.6,39.79,196200.0,24.2918,24.353,24.2367,24.353,196200.0
2005-06-13 14:40:00,39.79,39.79,39.7,39.74,115400.0,24.353,24.353,24.2979,24.3224,115400.0
2005-06-13 14:50:00,39.76,39.8,39.7,39.71,87800.0,24.3346,24.3591,24.2979,24.304,87800.0
2005-06-13 15:00:00,39.71,39.74,39.67,39.74,173800.0,24.304,24.3224,24.2796,24.3224,173800.0
2005-06-13 15:10:00,39.74,39.77,39.61,39.63,153900.0,24.3224,24.3408,24.2428,24.2551,153900.0
2005-06-13 15:20:00,39.62,39.74,39.62,39.65,134200.0,24.249,24.3224,24.249,24.2673,134200.0
2005-06-13 15:30:00,39.67,39.75,39.64,39.71,174800.0,24.2796,24.3285,24.2612,24.304,174800.0
2005-06-13 15:40:00,39.71,39.76,39.69,39.75,103200.0,24.304,24.3346,24.2918,24.3285,103200.0
2005-06-13 15:50:00,39.76,39.81,39.72,39.76,335200.0,24.3346,24.3652,24.3102,24.3346,335200.0
2005-06-14 09:30:00,39.61,39.96,39.6,39.92,261200.0,24.2428,24.457,24.2367,24.4326,261200.0
2005-06-14 09:40:00,39.91,39.99,39.85,39.92,231000.0,24.4264,24.4754,24.3897,24.4326,231000.0
2005-06-14 09:50:00,39.91,39.99,39.86,39.94,197300.0,24.4264,24.4754,24.3958,24.4448,197300.0
2005-06-14 10:00:00,39.96,39.96,39.88,39.92,233400.0,24.457,24.457,24.4081,24.4326,233400.0
2005-06-14 10:10:00,39.92,39.99,39.92,39.98,110200.0,24.4326,24.4754,24.4326,24.4693,110200.0
2005-06-14 10:20:00,39.98,39.99,39.91,39.94,107000.0,24.4693,24.4754,24.4264,24.4448,107000.0
2005-06-14 10:30:00,39.95,39.99,39.91,39.99,204300.0,24.4509,24.4754,24.4264,24.4754,204300.0
2005-06-14 10:40:00,39.98,40.09,39.97,40.04,283300.0,24.4693,24.5366,24.4632,24.506,283300.0
2005-06-14 10:50:00,40.03,40.1,39.99,40.02,138300.0,24.4999,24.5427,24.4754,24.4938,138300.0
2005-06-14 11:00:00,39.99,40.09,39.97,40.09,75300.0,24.4754,24.5366,24.4632,24.5366,75300.0
2005-06-14 11:10:00,40.1,40.16,40.04,40.09,153300.0,24.5427,24.5795,24.506,24.5366,153300.0
2005-06-14 11:20:00,40.09,40.19,40.04,40.08,135800.0,24.5366,24.5978,24.506,24.5305,135800.0
2005-06-14 11:30:00,40.07,40.13,40.05,40.09,121200.0,24.5244,24.5611,24.5121,24.5366,121200.0
2005-06-14 11:40:00,40.09,40.16,40.09,40.12,90300.0,24.5366,24.5795,24.5366,24.555,90300.0
2005-06-14 11:50:00,40.12,40.12,40.02,40.05,87200.0,24.555,24.555,24.4938,24.5121,87200.0
2005-06-14 12:00:00,40.04,40.1,40.0,40.0,80400.0,24.506,24.5427,24.4815,24.4815,80400.0
2005-06-14 12:10:00,40.01,40.05,39.98,40.03,34500.0,24.4876,24.5121,24.4693,24.4999,34500.0
2005-06-14 12:20:00,40.03,40.04,39.98,39.99,52000.0,24.4999,24.506,24.4693,24.4754,52000.0
2005-06-14 12:30:00,39.98,40.0,39.96,39.96,66900.0,24.4693,24.4815,24.457,24.457,66900.0
2005-06-14 12:40:00,39.95,39.99,39.92,39.97,141500.0,24.4509,24.4754,24.4326,24.4632,141500.0
2005-06-14 12:50:00,39.99,39.99,39.93,39.94,52700.0,24.4754,24.4754,24.4387,24.4448,52700.0
2005-06-14 13:00:00,39.93,39.94,39.87,39.89,69000.0,24.4387,24.4448,24.402,24.4142,69000.0
2005-06-14 13:10:00,39.88,39.9,39.84,39.86,63400.0,24.4081,24.4203,24.3836,24.3958,63400.0
2005-06-14 13:20:00,39.85,39.93,39.85,39.88,73500.0,24.3897,24.4387,24.3897,24.4081,73500.0
2005-06-14 13:30:00,39.88,39.9,39.82,39.88,71300.0,24.4081,24.4203,24.3714,24.4081,71300.0
2005-06-14 13:40:00,39.89,39.98,39.88,39.96,101600.0,24.4142,24.4693,24.4081,24.457,101600.0
2005-06-14 13:50:00,39.96,40.1,39.94,40.1,90600.0,24.457,24.5427,24.4448,24.5427,90600.0
2005-06-14 14:00:00,40.09,40.11,39.99,40.02,159700.0,24.5366,24.5489,24.4754,24.4938,159700.0
2005-06-14 14:10:00,40.01,40.03,39.95,39.97,70900.0,24.4876,24.4999,24.4509,24.4632,70900.0
2005-06-14 14:20:00,39.96,39.97,39.85,39.94,230900.0,24.457,24.4632,24.3897,24.4448,230900.0
2005-06-14 14:30:00,39.94,39.96,39.86,39.87,96300.0,24.4448,24.457,24.3958,24.402,96300.0
2005-06-14 14:40:00,39.87,39.9,39.84,39.87,194400.0,24.402,24.4203,24.3836,24.402,194400.0
2005-06-14 14:50:00,39.88,39.95,39.87,39.95,107200.0,24.4081,24.4509,24.402,24.4509,107200.0
2005-06-14 15:00:00,39.93,39.95,39.84,39.92,55700.0,24.4387,24.4509,24.3836,24.4326,55700.0
2005-06-14 15:10:00,39.92,39.96,39.9,39.92,97400.0,24.4326,24.457,24.4203,24.4326,97400.0
2005-06-14 15:20:00,39.92,39.99,39.89,39.92,124000.0,24.4326,24.4754,24.4142,24.4326,124000.0
2005-06-14 15:30:00,39.92,39.99,39.87,39.99,129400.0,24.4326,24.4754,24.402,24.4754,129400.0
2005-06-14 15:40:00,39.99,40.03,39.98,39.99,320000.0,24.4754,24.4999,24.4693,24.4754,320000.0
2005-06-14 15:50:00,40.0,40.04,39.92,40.01,339600.0,24.4815,24.506,24.4326,24.4876,339600.0
2005-06-15 09:30:00,40.32,40.38,40.23,40.36,354800.0,24.6774,24.7141,24.6223,24.7019,354800.0
2005-06-15 09:40:00,40.37,40.37,40.27,40.27,401400.0,24.708,24.708,24.6468,24.6468,401400.0
2005-06-15 09:50:00,40.27,40.33,40.27,40.3,154500.0,24.6468,24.6835,24.6468,24.6651,154500.0
2005-06-15 10:00:00,40.3,40.36,40.26,40.32,203400.0,24.6651,24.7019,24.6407,24.6774,203400.0
2005-06-15 10:10:00,40.31,40.33,40.29,40.31,190400.0,24.6713,24.6835,24.659,24.6713,190400.0
2005-06-15 10:20:00,40.32,40.33,40.15,40.24,131800.0,24.6774,24.6835,24.5733,24.6284,131800.0
2005-06-15 10:30:00,40.25,40.26,39.91,39.92,262200.0,24.6345,24.6407,24.4264,24.4326,262200.0
2005-06-15 10:40:00,39.93,39.98,39.82,39.87,210500.0,24.4387,24.4693,24.3714,24.402,210500.0
2005-06-15 10:50:00,39.87,39.87,39.68,39.7,253600.0,24.402,24.402,24.2857,24.2979,253600.0
2005-06-15 11:00:00,39.7,39.74,39.52,39.72,286800.0,24.2979,24.3224,24.1877,24.3102,286800.0
2005-06-15 11:10:00,39.72,39.78,39.68,39.76,142900.0,24.3102,24.3469,24.2857,24.3346,142900.0
2005-06-15 11:20:00,39.76,39.85,39.76,39.82,167200.0,24.3346,24.3897,24.3346,24.3714,167200.0
2005-06-15 11:30:00,39.81,39.82,39.78,39.8,98000.0,24.3652,24.3714,24.3469,24.3591,98000.0
2005-06-15 11:40:00,39.79,39.8,39.74,39.75,142000.0,24.353,24.3591,24.3224,24.3285,142000.0
2005-06-15 11:50:00,39.75,39.76,39.65,39.67,103300.0,24.3285,24.3346,24.2673,24.2796,103300.0
2005-06-15 12:00:00,39.68,39.78,39.67,39.75,66100.0,24.2857,24.3469,24.2796,24.3285,66100.0
2005-06-15 12:10:00,39.76,39.77,39.71,39.72,35600.0,24.3346,24.3408,24.304,24.3102,35600.0
2005-06-15 12:20:00,39.72,39.77,39.69,39.73,56600.0,24.3102,24.3408,24.2918,24.3163,56600.0
2005-06-15 12:30:00,39.74,39.84,39.72,39.74,94000.0,24.3224,24.3836,24.3102,24.3224,94000.0
2005-06-15 12:40:00,39.76,39.78,39.74,39.74,27600.0,24.3346,24.3469,24.3224,24.3224,27600.0
2005-06-15 12:50:00,39.74,39.77,39.73,39.77,49800.0,24.3224,24.3408,24.3163,24.3408,49800.0
2005-06-15 13:00:00,39.75,39.79,39.75,39.76,34900.0,24.3285,24.353,24.3285,24.3346,34900.0
2005-06-15 13:10:00,39.77,39.79,39.74,39.77,72900.0,24.3408,24.353,24.3224,24.3408,72900.0
2005-06-15 13:20:00,39.76,39.79,39.7,39.72,62200.0,24.3346,24.353,24.2979,24.3102,62200.0
2005-06-15 13:30:00,39.72,39.73,39.67,39.7,63700.0,24.3102,24.3163,24.2796,24.2979,63700.0
2005-06-15 13:40:00,39.69,39.74,39.68,39.72,68000.0,24.2918,24.3224,24.2857,24.3102,68000.0
2005-06-15 13:50:00,39.73,39.87,39.73,39.85,193800.0,24.3163,24.402,24.3163,24.3897,193800.0
2005-06-15 14:00:00,39.86,39.91,39.79,39.81,159500.0,24.3958,24.4264,24.353,24.3652,159500.0
2005-06-15 14:10:00,39.82,39.89,39.76,39.89,142600.0,24.3714,24.4142,24.3346,24.4142,142600.0
2005-06-15 14:20:00,39.87,39.87,39.75,39.8,102400.0,24.402,24.402,24.3285,24.3591,102400.0
2005-06-15 14:30:00,39.8,39.81,39.76,39.79,165100.0,24.3591,24.3652,24.3346,24.353,165100.0
2005-06-15 14:40:00,39.78,39.84,39.78,39.8,175900.0,24.3469,24.3836,24.3469,24.3591,175900.0
2005-06-15 14:50:00,39.8,39.85,39.77,39.83,111200.0,24.3591,24.3897,24.3408,24.3775,111200.0
2005-06-15 15:00:00,39.83,39.83,39.77,39.79,120600.0,24.3775,24.3775,24.3408,24.353,120600.0
2005-06-15 15:10:00,39.8,39.84,39.79,39.82,66300.0,24.3591,24.3836,24.353,24.3714,66300.0
2005-06-15 15:20:00,39.82,39.92,39.82,39.91,115500.0,24.3714,24.4326,24.3714,24.4264,115500.0
2005-06-15 15:30:00,39.91,39.97,39.89,39.93,198100.0,24.4264,24.4632,24.4142,24.4387,198100.0
2005-06-15 15:40:00,39.96,40.01,39.94,39.97,231000.0,24.457,24.4876,24.4448,24.4632,231000.0
2005-06-15 15:50:00,39.97,40.04,39.96,39.98,210000.0,24.4632,24.506,24.457,24.4693,210000.0
2005-06-16 09:30:00,39.91,39.99,39.8,39.85,247300.0,24.4264,24.4754,24.3591,24.3897,247300.0
2005-06-16 09:40:00,39.86,40.25,39.84,40.22,384900.0,24.3958,24.6345,24.3836,24.6162,384900.0
2005-06-16 09:50:00,40.22,40.28,40.12,40.14,274800.0,24.6162,24.6529,24.555,24.5672,274800.0
2005-06-16 10:00:00,40.14,40.3,40.12,40.26,212000.0,24.5672,24.6651,24.555,24.6407,212000.0
2005-06-16 10:10:00,40.26,40.27,40.12,40.16,133500.0,24.6407,24.6468,24.555,24.5795,133500.0
2005-06-16 10:20:00,40.14,40.17,40.05,40.1,156200.0,24.5672,24.5856,24.5121,24.5427,156200.0
2005-06-16 10:30:00,40.1,40.2,40.09,40.2,130600.0,24.5427,24.6039,24.5366,24.6039,130600.0
2005-06-16 10:40:00,40.19,40.32,40.19,40.25,154800.0,24.5978,24.6774,24.5978,24.6345,154800.0
2005-06-16 10:50:00,40.25,40.27,40.17,40.17,71300.0,24.6345,24.6468,24.5856,24.5856,71300.0
2005-06-16 11:00:00,40.16,40.24,40.14,40.15,185200.0,24.5795,24.6284,24.5672,24.5733,185200.0
2005-06-16 11:10:00,40.15,40.17,40.06,40.07,90000.0,24.5733,24.5856,24.5182,24.5244,90000.0
2005-06-16 11:20:00,40.06,40.14,40.06,40.08,86300.0,24.5182,24.5672,24.5182,24.5305,86300.0
2005-06-16 11:30:00,40.08,40.1,40.02,40.09,102400.0,24.5305,24.5427,24.4938,24.5366,102400.0
2005-06-16 11:40:00,40.1,40.14,40.06,40.1,84400.0,24.5427,24.5672,24.5182,24.5427,84400.0
2005-06-16 11:50:00,40.09,40.17,40.09,40.14,72300.0,24.5366,24.5856,24.5366,24.5672,72300.0
2005-06-16 12:00:00,40.15,40.15,40.05,40.09,119300.0,24.5733,24.5733,24.5121,24.5366,119300.0
2005-06-16 12:10:00,40.09,40.09,39.95,40.06,148700.0,24.5366,24.5366,24.4509,24.5182,148700.0
2005-06-16 12:20:00,40.05,40.08,40.03,40.08,58100.0,24.5121,24.5305,24.4999,24.5305,58100.0
2005-06-16 12:30:00,40.08,40.16,40.06,40.13,93300.0,24.5305,24.5795,24.5182,24.5611,93300.0
2005-06-16 12:40:00,40.13,40.15,40.08,40.14,119200.0,24.5611,24.5733,24.5305,24.5672,119200.0
2005-06-16 12:50:00,40.14,40.17,40.14,40.14,64300.0,24.5672,24.5856,24.5672,24.5672,64300.0
2005-06-16 13:00:00,40.13,40.16,40.1,40.16,74000.0,24.5611,24.5795,24.5427,24.5795,74000.0
2005-06-16 13:10:00,40.15,40.18,40.15,40.16,73200.0,24.5733,24.5917,24.5733,24.5795,73200.0
2005-06-16 13:20:00,40.16,40.2,40.15,40.16,41200.0,24.5795,24.6039,24.5733,24.5795,41200.0
2005-06-16 13:30:00,40.16,40.24,40.16,40.21,72000.0,24.5795,24.6284,24.5795,24.6101,72000.0
2005-06-16 13:40:00,40.23,40.23,40.17,40.17,74200.0,24.6223,24.6223,24.5856,24.5856,74200.0
2005-06-16 13:50:00,40.19,40.2,40.11,40.19,131900.0,24.5978,24.6039,24.5489,24.5978,131900.0
2005-06-16 14:00:00,40.2,40.21,40.13,40.15,85500.0,24.6039,24.6101,24.5611,24.5733,85500.0
2005-06-16 14:10:00,40.15,40.16,40.12,40.13,71900.0,24.5733,24.5795,24.555,24.5611,71900.0
2005-06-16 14:20:00,40.12,40.18,40.11,40.18,60000.0,24.555,24.5917,24.5489,24.5917,60000.0
2005-06-16 14:30:00,40.18,40.19,40.14,40.16,66700.0,24.5917,24.5978,24.5672,24.5795,66700.0
2005-06-16 14:40:00,40.16,40.23,40.15,40.18,99000.0,24.5795,24.6223,24.5733,24.5917,99000.0
2005-06-16 14:50:00,40.18,40.25,40.18,40.25,174800.0,24.5917,24.6345,24.5917,24.6345,174800.0
2005-06-16 15:00:00,40.25,40.28,40.19,40.25,178100.0,24.6345,24.6529,24.5978,24.6345,178100.0
2005-06-16 15:10:00,40.25,40.29,40.23,40.24,171000.0,24.6345,24.659,24.6223,24.6284,171000.0
2005-06-16 15:20:00,40.23,40.29,40.19,40.22,123800.0,24.6223,24.659,24.5978,24.6162,123800.0
2005-06-16 15:30:00,40.22,40.3,40.22,40.3,167200.0,24.6162,24.6651,24.6162,24.6651,167200.0
2005-06-16 15:40:00,40.3,40.33,40.25,40.33,275900.0,24.6651,24.6835,24.6345,24.6835,275900.0
2005-06-16 15:50:00,40.33,40.35,40.16,40.24,387100.0,24.6835,24.6957,24.5795,24.6284,387100.0
2005-06-17 09:30:00,40.32,40.6,39.73,40.56,3285500.0,24.6774,24.8488,24.3163,24.8243,3285500.0
2005-06-17 09:40:00,40.56,40.6,40.52,40.57,280000.0,24.8243,24.8488,24.7998,24.8304,280000.0
2005-06-17 09:50:00,40.57,40.64,40.42,40.44,282300.0,24.8304,24.8732,24.7386,24.7508,282300.0
2005-06-17 10:00:00,40.47,40.5,40.34,40.34,192000.0,24.7692,24.7875,24.6896,24.6896,192000.0
2005-06-17 10:10:00,40.33,40.36,40.23,40.26,242200.0,24.6835,24.7019,24.6223,24.6407,242200.0
2005-06-17 10:20:00,40.25,40.28,40.16,40.23,282300.0,24.6345,24.6529,24.5795,24.6223,282300.0
2005-06-17 10:30:00,40.22,40.31,40.17,40.26,141300.0,24.6162,24.6713,24.5856,24.6407,141300.0
2005-06-17 10:40:00,40.25,40.29,40.25,40.27,107900.0,24.6345,24.659,24.6345,24.6468,107900.0
2005-06-17 10:50:00,40.27,40.34,40.25,40.26,104500.0,24.6468,24.6896,24.6345,24.6407,104500.0
2005-06-17 11:00:00,40.27,40.29,40.26,40.27,113600.0,24.6468,24.659,24.6407,24.6468,113600.0
2005-06-17 11:10:00,40.27,40.29,40.22,40.23,106700.0,24.6468,24.659,24.6162,24.6223,106700.0
2005-06-17 11:20:00,40.23,40.28,40.2,40.27,118400.0,24.6223,24.6529,24.6039,24.6468,118400.0
2005-06-17 11:30:00,40.27,40.28,40.21,40.23,76700.0,24.6468,24.6529,24.6101,24.6223,76700.0
2005-06-17 11:40:00,40.23,40.28,40.19,40.19,76700.0,24.6223,24.6529,24.5978,24.5978,76700.0
2005-06-17 11:50:00,40.22,40.28,40.17,40.24,60300.0,24.6162,24.6529,24.5856,24.6284,60300.0
2005-06-17 12:00:00,40.25,40.27,40.24,40.25,44300.0,24.6345,24.6468,24.6284,24.6345,44300.0
2005-06-17 12:10:00,40.25,40.27,40.21,40.22,49300.0,24.6345,24.6468,24.6101,24.6162,49300.0
2005-06-17 12:20:00,40.21,40.23,40.15,40.18,89700.0,24.6101,24.6223,24.5733,24.5917,89700.0
2005-06-17 12:30:00,40.18,40.18,40.12,40.16,116200.0,24.5917,24.5917,24.555,24.5795,116200.0
2005-06-17 12:40:00,40.17,40.18,40.14,40.15,83100.0,24.5856,24.5917,24.5672,24.5733,83100.0
2005-06-17 12:50:00,40.14,42.21,40.14,40.22,108900.0,24.5672,25.8341,24.5672,24.6162,108900.0
2005-06-17 13:00:00,40.22,40.24,40.19,40.21,76200.0,24.6162,24.6284,24.5978,24.6101,76200.0
2005-06-17 13:10:00,40.21,40.32,40.21,40.29,79800.0,24.6101,24.6774,24.6101,24.659,79800.0
2005-06-17 13:20:00,40.3,40.3,40.21,40.27,88100.0,24.6651,24.6651,24.6101,24.6468,88100.0
2005-06-17 13:30:00,40.27,40.28,40.2,40.22,67200.0,24.6468,24.6529,24.6039,24.6162,67200.0
2005-06-17 13:40:00,40.22,40.27,40.21,40.24,38300.0,24.6162,24.6468,24.6101,24.6284,38300.0
2005-06-17 13:50:00,40.23,40.28,40.21,40.24,70100.0,24.6223,24.6529,24.6101,24.6284,70100.0
2005-06-17 14:00:00,40.24,40.24,40.19,40.23,115300.0,24.6284,24.6284,24.5978,24.6223,115300.0
2005-06-17 14:10:00,40.22,40.24,40.17,40.17,58300.0,24.6162,24.6284,24.5856,24.5856,58300.0
2005-06-17 14:20:00,40.17,40.19,40.15,40.17,79500.0,24.5856,24.5978,24.5733,24.5856,79500.0
2005-06-17 14:30:00,40.17,40.17,40.12,40.14,84700.0,24.5856,24.5856,24.555,24.5672,84700.0
2005-06-17 14:40:00,40.14,40.18,40.13,40.16,61000.0,24.5672,24.5917,24.5611,24.5795,61000.0
2005-06-17 14:50:00,40.16,40.18,40.14,40.15,82400.0,24.5795,24.5917,24.5672,24.5733,82400.0
2005-06-17 15:00:00,40.15,40.19,40.14,40.17,100100.0,24.5733,24.5978,24.5672,24.5856,100100.0
2005-06-17 15:10:00,40.17,40.19,40.13,40.17,121300.0,24.5856,24.5978,24.5611,24.5856,121300.0
2005-06-17 15:20:00,40.17,40.19,40.04,40.13,208100.0,24.5856,24.5978,24.506,24.5611,208100.0
2005-06-17 15:30:00,40.12,40.14,40.08,40.1,246200.0,24.555,24.5672,24.5305,24.5427,246200.0
2005-06-17 15:40:00,40.1,40.19,40.09,40.16,287300.0,24.5427,24.5978,24.5366,24.5795,287300.0
2005-06-17 15:50:00,40.16,40.22,40.15,40.18,461900.0,24.5795,24.6162,24.5733,24.5917,461900.0
2005-06-20 09:30:00,40.0,40.11,39.8,39.87,289800.0,24.4815,24.5489,24.3591,24.402,289800.0
2005-06-20 09:40:00,39.87,39.88,39.75,39.81,255300.0,24.402,24.4081,24.3285,24.3652,255300.0
2005-06-20 09:50:00,39.81,39.83,39.73,39.78,182100.0,24.3652,24.3775,24.3163,24.3469,182100.0
2005-06-20 10:00:00,39.78,39.78,39.61,39.66,198800.0,24.3469,24.3469,24.2428,24.2734,198800.0
2005-06-20 10:10:00,39.67,39.75,39.65,39.65,133100.0,24.2796,24.3285,24.2673,24.2673,133100.0
2005-06-20 10:20:00,39.65,39.75,39.62,39.72,112100.0,24.2673,24.3285,24.249,24.3102,112100.0
2005-06-20 10:30:00,39.71,39.81,39.65,39.81,114000.0,24.304,24.3652,24.2673,24.3652,114000.0
2005-06-20 10:40:00,39.82,39.85,39.75,39.79,105600.0,24.3714,24.3897,24.3285,24.353,105600.0
2005-06-20 10:50:00,39.79,39.8,39.68,39.75,108500.0,24.353,24.3591,24.2857,24.3285,108500.0
2005-06-20 11:00:00,39.75,39.79,39.7,39.73,121200.0,24.3285,24.353,24.2979,24.3163,121200.0
2005-06-20 11:10:00,39.74,39.76,39.71,39.72,108700.0,24.3224,24.3346,24.304,24.3102,108700.0
2005-06-20 11:20:00,39.72,39.76,39.7,39.7,92100.0,24.3102,24.3346,24.2979,24.2979,92100.0
2005-06-20 11:30:00,39.69,39.72,39.65,39.65,94300.0,24.2918,24.3102,24.2673,24.2673,94300.0
2005-06-20 11:40:00,39.66,39.68,39.65,39.67,60200.0,24.2734,24.2857,24.2673,24.2796,60200.0
2005-06-20 11:50:00,39.66,39.74,39.66,39.74,83700.0,24.2734,24.3224,24.2734,24.3224,83700.0
2005-06-20 12:00:00,39.74,39.78,39.7,39.72,94100.0,24.3224,24.3469,24.2979,24.3102,94100.0
2005-06-20 12:10:00,39.72,39.76,39.7,39.75,88800.0,24.3102,24.3346,24.2979,24.3285,88800.0
2005-06-20 12:20:00,39.75,39.78,39.74,39.76,59000.0,24.3285,24.3469,24.3224,24.3346,59000.0
2005-06-20 12:30:00,39.76,39.77,39.74,39.75,45200.0,24.3346,24.3408,24.3224,24.3285,45200.0
2005-06-20 12:40:00,39.76,39.78,39.75,39.77,52300.0,24.3346,24.3469,24.3285,24.3408,52300.0
2005-06-20 12:50:00,39.76,39.78,39.75,39.75,50100.0,24.3346,24.3469,24.3285,24.3285,50100.0
2005-06-20 13:00:00,39.75,39.76,39.7,39.71,45000.0,24.3285,24.3346,24.2979,24.304,45000.0
2005-06-20 13:10:00,39.71,39.72,39.68,39.71,51900.0,24.304,24.3102,24.2857,24.304,51900.0
2005-06-20 13:20:00,39.71,39.72,39.69,39.71,38900.0,24.304,24.3102,24.2918,24.304,38900.0
2005-06-20 13:30:00,39.71,39.75,39.7,39.73,67100.0,24.304,24.3285,24.2979,24.3163,67100.0
2005-06-20 13:40:00,39.73,39.79,39.7,39.74,107500.0,24.3163,24.353,24.2979,24.3224,107500.0
2005-06-20 13:50:00,39.74,39.77,39.73,39.73,36800.0,24.3224,24.3408,24.3163,24.3163,36800.0
2005-06-20 14:00:00,39.73,39.78,39.7,39.73,90600.0,24.3163,24.3469,24.2979,24.3163,90600.0
2005-06-20 14:10:00,39.74,39.76,39.68,39.7,78900.0,24.3224,24.3346,24.2857,24.2979,78900.0
2005-06-20 14:20:00,39.7,39.74,39.67,39.74,73400.0,24.2979,24.3224,24.2796,24.3224,73400.0
2005-06-20 14:30:00,39.74,39.86,39.71,39.84,120600.0,24.3224,24.3958,24.304,24.3836,120600.0
2005-06-20 14:40:00,39.82,39.88,39.82,39.85,85200.0,24.3714,24.4081,24.3714,24.3897,85200.0
2005-06-20 14:50:00,39.85,39.99,39.82,39.96,139900.0,24.3897,24.4754,24.3714,24.457,139900.0
2005-06-20 15:00:00,39.96,40.05,39.91,40.05,180500.0,24.457,24.5121,24.4264,24.5121,180500.0
2005-06-20 15:10:00,40.04,40.04,39.9,39.97,141100.0,24.506,24.506,24.4203,24.4632,141100.0
2005-06-20 15:20:00,39.98,39.99,39.92,39.97,90400.0,24.4693,24.4754,24.4326,24.4632,90400.0
2005-06-20 15:30:00,39.95,40.04,39.95,40.04,141500.0,24.4509,24.506,24.4509,24.506,141500.0
2005-06-20 15:40:00,40.04,40.04,39.97,39.99,196800.0,24.506,24.506,24.4632,24.4754,196800.0
2005-06-20 15:50:00,39.99,39.99,39.91,39.96,222800.0,24.4754,24.4754,24.4264,24.457,222800.0
2005-06-21 09:30:00,40.32,40.32,39.8,39.92,178900.0,24.6774,24.6774,24.3591,24.4326,178900.0
2005-06-21 09:40:00,39.93,39.96,39.74,39.8,200500.0,24.4387,24.457,24.3224,24.3591,200500.0
2005-06-21 09:50:00,39.8,39.81,39.67,39.69,167100.0,24.3591,24.3652,24.2796,24.2918,167100.0
2005-06-21 10:00:00,39.66,39.86,39.58,39.7,139900.0,24.2734,24.3958,24.2245,24.2979,139900.0
2005-06-21 10:10:00,39.7,39.72,39.56,39.7,121100.0,24.2979,24.3102,24.2122,24.2979,121100.0
2005-06-21 10:20:00,39.7,39.79,39.64,39.75,87600.0,24.2979,24.353,24.2612,24.3285,87600.0
2005-06-21 10:30:00,39.75,39.89,39.74,39.84,118600.0,24.3285,24.4142,24.3224,24.3836,118600.0
2005-06-21 10:40:00,39.85,39.91,39.85,39.85,163700.0,24.3897,24.4264,24.3897,24.3897,163700.0
2005-06-21 10:50:00,39.85,39.92,39.82,39.82,148500.0,24.3897,24.4326,24.3714,24.3714,148500.0
2005-06-21 11:00:00,39.81,39.83,39.71,39.74,113100.0,24.3652,24.3775,24.304,24.3224,113100.0
2005-06-21 11:10:00,39.74,39.78,39.69,39.7,78800.0,24.3224,24.3469,24.2918,24.2979,78800.0
2005-06-21 11:20:00,39.7,39.7,39.62,39.63,95500.0,24.2979,24.2979,24.249,24.2551,95500.0
2005-06-21 11:30:00,39.63,39.72,39.61,39.71,91300.0,24.2551,24.3102,24.2428,24.304,91300.0
2005-06-21 11:40:00,39.71,39.75,39.66,39.71,64200.0,24.304,24.3285,24.2734,24.304,64200.0
2005-06-21 11:50:00,39.74,39.76,39.7,39.7,45400.0,24.3224,24.3346,24.2979,24.2979,45400.0
2005-06-21 12:00:00,39.7,39.73,39.67,39.72,45300.0,24.2979,24.3163,24.2796,24.3102,45300.0
2005-06-21 12:10:00,39.71,39.78,39.71,39.75,49400.0,24.304,24.3469,24.304,24.3285,49400.0
2005-06-21 12:20:00,39.74,39.77,39.7,39.7,35400.0,24.3224,24.3408,24.2979,24.2979,35400.0
2005-06-21 12:30:00,39.7,39.7,39.65,39.67,58500.0,24.2979,24.2979,24.2673,24.2796,58500.0
2005-06-21 12:40:00,39.67,39.71,39.67,39.7,63400.0,24.2796,24.304,24.2796,24.2979,63400.0
2005-06-21 12:50:00,39.69,39.7,39.66,39.67,49700.0,24.2918,24.2979,24.2734,24.2796,49700.0
2005-06-21 13:00:00,39.67,39.69,39.65,39.67,39500.0,24.2796,24.2918,24.2673,24.2796,39500.0
2005-06-21 13:10:00,39.66,39.68,39.61,39.61,80700.0,24.2734,24.2857,24.2428,24.2428,80700.0
2005-06-21 13:20:00,39.63,39.7,39.6,39.66,82000.0,24.2551,24.2979,24.2367,24.2734,82000.0
2005-06-21 13:30:00,39.65,39.68,39.65,39.66,44200.0,24.2673,24.2857,24.2673,24.2734,44200.0
2005-06-21 13:40:00,39.67,39.74,39.64,39.73,82600.0,24.2796,24.3224,24.2612,24.3163,82600.0
2005-06-21 13:50:00,39.73,39.73,39.63,39.71,73500.0,24.3163,24.3163,24.2551,24.304,73500.0
2005-06-21 14:00:00,39.72,39.73,39.65,39.66,86900.0,24.3102,24.3163,24.2673,24.2734,86900.0
2005-06-21 14:10:00,39.66,39.73,39.65,39.72,96100.0,24.2734,24.3163,24.2673,24.3102,96100.0
2005-06-21 14:20:00,39.72,39.74,39.7,39.71,69400.0,24.3102,24.3224,24.2979,24.304,69400.0
2005-06-21 14:30:00,39.71,39.73,39.66,39.73,92900.0,24.304,24.3163,24.2734,24.3163,92900.0
2005-06-21 14:40:00,39.72,39.78,39.71,39.73,77300.0,24.3102,24.3469,24.304,24.3163,77300.0
2005-06-21 14:50:00,39.72,39.75,39.69,39.69,74200.0,24.3102,24.3285,24.2918,24.2918,74200.0
2005-06-21 15:00:00,39.7,39.72,39.66,39.68,154600.0,24.2979,24.3102,24.2734,24.2857,154600.0
2005-06-21 15:10:00,39.68,39.71,39.68,39.68,151900.0,24.2857,24.304,24.2857,24.2857,151900.0
2005-06-21 15:20:00,39.68,39.73,39.68,39.69,143100.0,24.2857,24.3163,24.2857,24.2918,143100.0
2005-06-21 15:30:00,39.69,39.73,39.68,39.73,198400.0,24.2918,24.3163,24.2857,24.3163,198400.0
2005-06-21 15:40:00,39.72,39.74,39.68,39.72,114400.0,24.3102,24.3224,24.2857,24.3102,114400.0
2005-06-21 15:50:00,39.72,39.74,39.69,39.7,172300.0,24.3102,24.3224,24.2918,24.2979,172300.0
2005-06-22 09:30:00,39.97,39.98,39.82,39.88,300300.0,24.4632,24.4693,24.3714,24.4081,300300.0
2005-06-22 09:40:00,39.88,39.99,39.86,39.88,160400.0,24.4081,24.4754,24.3958,24.4081,160400.0
2005-06-22 09:50:00,39.89,39.93,39.77,39.8,174900.0,24.4142,24.4387,24.3408,24.3591,174900.0
2005-06-22 10:00:00,39.79,39.82,39.77,39.79,217700.0,24.353,24.3714,24.3408,24.353,217700.0
2005-06-22 10:10:00,39.79,39.79,39.69,39.71,99200.0,24.353,24.353,24.2918,24.304,99200.0
2005-06-22 10:20:00,39.7,39.75,39.63,39.65,101500.0,24.2979,24.3285,24.2551,24.2673,101500.0
2005-06-22 10:30:00,39.66,39.84,39.66,39.82,171600.0,24.2734,24.3836,24.2734,24.3714,171600.0
2005-06-22 10:40:00,39.81,39.85,39.75,39.75,85500.0,24.3652,24.3897,24.3285,24.3285,85500.0
2005-06-22 10:50:00,39.74,39.81,39.65,39.65,130700.0,24.3224,24.3652,24.2673,24.2673,130700.0
2005-06-22 11:00:00,39.65,39.66,39.55,39.6,110000.0,24.2673,24.2734,24.2061,24.2367,110000.0
2005-06-22 11:10:00,39.59,39.65,39.57,39.62,50400.0,24.2306,24.2673,24.2184,24.249,50400.0
2005-06-22 11:20:00,39.61,39.69,39.58,39.68,80400.0,24.2428,24.2918,24.2245,24.2857,80400.0
2005-06-22 11:30:00,39.68,39.69,39.61,39.67,80100.0,24.2857,24.2918,24.2428,24.2796,80100.0
2005-06-22 11:40:00,39.66,39.7,39.6,39.63,73100.0,24.2734,24.2979,24.2367,24.2551,73100.0
2005-06-22 11:50:00,39.64,39.68,39.6,39.65,86300.0,24.2612,24.2857,24.2367,24.2673,86300.0
2005-06-22 12:00:00,39.65,39.66,39.61,39.65,42500.0,24.2673,24.2734,24.2428,24.2673,42500.0
2005-06-22 12:10:00,39.65,39.77,39.64,39.71,114300.0,24.2673,24.3408,24.2612,24.304,114300.0
2005-06-22 12:20:00,39.7,39.83,39.7,39.79,113800.0,24.2979,24.3775,24.2979,24.353,113800.0
2005-06-22 12:30:00,39.79,39.79,39.72,39.72,36700.0,24.353,24.353,24.3102,24.3102,36700.0
2005-06-22 12:40:00,39.73,39.76,39.72,39.76,86400.0,24.3163,24.3346,24.3102,24.3346,86400.0
2005-06-22 12:50:00,39.76,39.77,39.72,39.76,71300.0,24.3346,24.3408,24.3102,24.3346,71300.0
2005-06-22 13:00:00,39.76,39.82,39.76,39.8,88100.0,24.3346,24.3714,24.3346,24.3591,88100.0
2005-06-22 13:10:00,39.8,39.83,39.77,39.81,80800.0,24.3591,24.3775,24.3408,24.3652,80800.0
2005-06-22 13:20:00,39.82,39.83,39.8,39.82,65600.0,24.3714,24.3775,24.3591,24.3714,65600.0
2005-06-22 13:30:00,39.82,39.83,39.8,39.81,50300.0,24.3714,24.3775,24.3591,24.3652,50300.0
2005-06-22 13:40:00,39.81,39.82,39.79,39.8,60400.0,24.3652,24.3714,24.353,24.3591,60400.0
2005-06-22 13:50:00,39.81,39.81,39.77,39.77,42400.0,24.3652,24.3652,24.3408,24.3408,42400.0
2005-06-22 14:00:00,39.77,39.77,39.67,39.69,167000.0,24.3408,24.3408,24.2796,24.2918,167000.0
2005-06-22 14:10:00,39.7,39.76,39.7,39.74,67000.0,24.2979,24.3346,24.2979,24.3224,67000.0
2005-06-22 14:20:00,39.74,39.79,39.7,39.72,82300.0,24.3224,24.353,24.2979,24.3102,82300.0
2005-06-22 14:30:00,39.72,39.74,39.7,39.72,67100.0,24.3102,24.3224,24.2979,24.3102,67100.0
2005-06-22 14:40:00,39.73,39.75,39.7,39.71,54600.0,24.3163,24.3285,24.2979,24.304,54600.0
2005-06-22 14:50:00,39.72,39.78,39.71,39.73,127000.0,24.3102,24.3469,24.304,24.3163,127000.0
2005-06-22 15:00:00,39.74,39.79,39.71,39.73,93200.0,24.3224,24.353,24.304,24.3163,93200.0
2005-06-22 15:10:00,39.74,39.8,39.72,39.75,98700.0,24.3224,24.3591,24.3102,24.3285,98700.0
2005-06-22 15:20:00,39.75,39.81,39.74,39.78,121000.0,24.3285,24.3652,24.3224,24.3469,121000.0
2005-06-22 15:30:00,39.78,39.8,39.74,39.75,126900.0,24.3469,24.3591,24.3224,24.3285,126900.0
2005-06-22 15:40:00,39.74,39.77,39.71,39.72,163600.0,24.3224,24.3408,24.304,24.3102,163600.0
2005-06-22 15:50:00,39.73,39.76,39.72,39.74,212100.0,24.3163,24.3346,24.3102,24.3224,212100.0
2005-06-23 09:30:00,39.74,39.96,39.69,39.9,518000.0,24.3224,24.457,24.2918,24.4203,518000.0
2005-06-23 09:40:00,39.9,40.02,39.87,40.0,421900.0,24.4203,24.4938,24.402,24.4815,421900.0
2005-06-23 09:50:00,39.99,40.0,39.82,39.82,192200.0,24.4754,24.4815,24.3714,24.3714,192200.0
2005-06-23 10:00:00,39.85,39.91,39.72,39.79,346400.0,24.3897,24.4264,24.3102,24.353,346400.0
2005-06-23 10:10:00,39.79,39.82,39.76,39.81,130600.0,24.353,24.3714,24.3346,24.3652,130600.0
2005-06-23 10:20:00,39.81,39.87,39.81,39.85,89200.0,24.3652,24.402,24.3652,24.3897,89200.0
2005-06-23 10:30:00,39.86,39.9,39.82,39.9,158400.0,24.3958,24.4203,24.3714,24.4203,158400.0
2005-06-23 10:40:00,39.88,39.9,39.8,39.8,197500.0,24.4081,24.4203,24.3591,24.3591,197500.0
2005-06-23 10:50:00,39.8,39.84,39.73,39.84,216500.0,24.3591,24.3836,24.3163,24.3836,216500.0
2005-06-23 11:00:00,39.84,39.91,39.8,39.85,101900.0,24.3836,24.4264,24.3591,24.3897,101900.0
2005-06-23 11:10:00,39.84,39.89,39.79,39.82,95700.0,24.3836,24.4142,24.353,24.3714,95700.0
2005-06-23 11:20:00,39.82,39.9,39.8,39.85,100100.0,24.3714,24.4203,24.3591,24.3897,100100.0
2005-06-23 11:30:00,39.85,40.01,39.85,39.97,224000.0,24.3897,24.4876,24.3897,24.4632,224000.0
2005-06-23 11:40:00,39.97,40.0,39.9,39.99,85700.0,24.4632,24.4815,24.4203,24.4754,85700.0
2005-06-23 11:50:00,39.98,40.02,39.87,39.89,94500.0,24.4693,24.4938,24.402,24.4142,94500.0
2005-06-23 12:00:00,39.89,39.91,39.84,39.84,102800.0,24.4142,24.4264,24.3836,24.3836,102800.0
2005-06-23 12:10:00,39.84,39.88,39.84,39.87,35700.0,24.3836,24.4081,24.3836,24.402,35700.0
2005-06-23 12:20:00,39.86,39.87,39.84,39.85,49500.0,24.3958,24.402,24.3836,24.3897,49500.0
2005-06-23 12:30:00,39.85,39.88,39.8,39.86,62000.0,24.3897,24.4081,24.3591,24.3958,62000.0
2005-06-23 12:40:00,39.87,39.87,39.84,39.85,40100.0,24.402,24.402,24.3836,24.3897,40100.0
2005-06-23 12:50:00,39.85,39.87,39.82,39.83,41900.0,24.3897,24.402,24.3714,24.3775,41900.0
2005-06-23 13:00:00,39.82,39.84,39.78,39.8,115100.0,24.3714,24.3836,24.3469,24.3591,115100.0
2005-06-23 13:10:00,39.8,39.81,39.74,39.76,130300.0,24.3591,24.3652,24.3224,24.3346,130300.0
2005-06-23 13:20:00,39.76,39.78,39.65,39.66,107900.0,24.3346,24.3469,24.2673,24.2734,107900.0
2005-06-23 13:30:00,39.68,39.69,39.49,39.5,254700.0,24.2857,24.2918,24.1694,24.1755,254700.0
2005-06-23 13:40:00,39.5,39.52,39.39,39.47,312300.0,24.1755,24.1877,24.1082,24.1571,312300.0
2005-06-23 13:50:00,39.48,39.54,39.39,39.54,343100.0,24.1633,24.2,24.1082,24.2,343100.0
2005-06-23 14:00:00,39.55,39.55,39.36,39.45,181000.0,24.2061,24.2061,24.0898,24.1449,181000.0
2005-06-23 14:10:00,39.45,39.54,39.39,39.53,132500.0,24.1449,24.2,24.1082,24.1939,132500.0
2005-06-23 14:20:00,39.54,39.62,39.4,39.44,299500.0,24.2,24.249,24.1143,24.1388,299500.0
2005-06-23 14:30:00,39.44,39.48,39.4,39.48,82700.0,24.1388,24.1633,24.1143,24.1633,82700.0
2005-06-23 14:40:00,39.49,39.49,39.36,39.37,152600.0,24.1694,24.1694,24.0898,24.0959,152600.0
2005-06-23 14:50:00,39.38,39.42,39.26,39.35,204800.0,24.1021,24.1265,24.0286,24.0837,204800.0
2005-06-23 15:00:00,39.35,39.54,39.3,39.35,664700.0,24.0837,24.2,24.0531,24.0837,664700.0
2005-06-23 15:10:00,39.35,39.43,39.29,39.29,132700.0,24.0837,24.1327,24.047,24.047,132700.0
2005-06-23 15:20:00,39.29,39.32,39.22,39.23,323100.0,24.047,24.0653,24.0041,24.0103,323100.0
2005-06-23 15:30:00,39.23,39.44,39.17,39.27,605900.0,24.0103,24.1388,23.9735,24.0347,605900.0
2005-06-23 15:40:00,39.27,39.4,39.18,39.2,426300.0,24.0347,24.1143,23.9797,23.9919,426300.0
2005-06-23 15:50:00,39.2,39.22,39.1,39.16,505100.0,23.9919,24.0041,23.9307,23.9674,505100.0
2005-06-24 09:30:00,38.76,39.0,38.75,38.76,432900.0,23.7226,23.8695,23.7165,23.7226,432900.0
2005-06-24 09:40:00,38.77,39.06,38.7,38.96,474300.0,23.7287,23.9062,23.6859,23.845,474300.0
2005-06-24 09:50:00,38.95,38.98,38.82,38.96,231200.0,23.8389,23.8572,23.7593,23.845,231200.0
2005-06-24 10:00:00,38.96,39.02,38.91,38.93,394100.0,23.845,23.8817,23.8144,23.8266,394100.0
2005-06-24 10:10:00,38.94,38.95,38.73,38.75,230000.0,23.8328,23.8389,23.7042,23.7165,230000.0
2005-06-24 10:20:00,38.75,38.76,38.59,38.7,301100.0,23.7165,23.7226,23.6186,23.6859,301100.0
2005-06-24 10:30:00,38.7,38.84,38.63,38.67,588500.0,23.6859,23.7716,23.643,23.6675,588500.0
2005-06-24 10:40:00,38.66,38.85,38.64,38.75,620900.0,23.6614,23.7777,23.6492,23.7165,620900.0
2005-06-24 10:50:00,38.75,38.83,38.71,38.73,188600.0,23.7165,23.7654,23.692,23.7042,188600.0
2005-06-24 11:00:00,38.75,38.87,38.71,38.82,145000.0,23.7165,23.7899,23.692,23.7593,145000.0
2005-06-24 11:10:00,38.82,38.89,38.78,38.84,298200.0,23.7593,23.8022,23.7348,23.7716,298200.0
2005-06-24 11:20:00,38.85,38.98,38.81,38.83,264400.0,23.7777,23.8572,23.7532,23.7654,264400.0
2005-06-24 11:30:00,38.83,38.85,38.75,38.77,161200.0,23.7654,23.7777,23.7165,23.7287,161200.0
2005-06-24 11:40:00,38.77,38.81,38.75,38.77,114000.0,23.7287,23.7532,23.7165,23.7287,114000.0
2005-06-24 11:50:00,38.76,38.78,38.7,38.74,143900.0,23.7226,23.7348,23.6859,23.7104,143900.0
2005-06-24 12:00:00,38.74,38.78,38.67,38.68,112900.0,23.7104,23.7348,23.6675,23.6736,112900.0
2005-06-24 12:10:00,38.67,38.71,38.62,38.69,184300.0,23.6675,23.692,23.6369,23.6798,184300.0
2005-06-24 12:20:00,38.69,38.71,38.6,38.61,83200.0,23.6798,23.692,23.6247,23.6308,83200.0
2005-06-24 12:30:00,38.61,38.63,38.59,38.61,135300.0,23.6308,23.643,23.6186,23.6308,135300.0
2005-06-24 12:40:00,38.6,38.63,38.59,38.63,69800.0,23.6247,23.643,23.6186,23.643,69800.0
2005-06-24 12:50:00,38.61,38.69,38.59,38.6,116600.0,23.6308,23.6798,23.6186,23.6247,116600.0
2005-06-24 13:00:00,38.6,38.67,38.56,38.59,100400.0,23.6247,23.6675,23.6002,23.6186,100400.0
2005-06-24 13:10:00,38.59,38.6,38.51,38.52,189700.0,23.6186,23.6247,23.5696,23.5757,189700.0
2005-06-24 13:20:00,38.52,38.54,38.4,38.41,255000.0,23.5757,23.588,23.5023,23.5084,255000.0
2005-06-24 13:30:00,38.41,38.43,38.26,38.37,296300.0,23.5084,23.5206,23.4166,23.4839,296300.0
2005-06-24 13:40:00,38.36,38.37,38.22,38.27,358400.0,23.4778,23.4839,23.3921,23.4227,358400.0
2005-06-24 13:50:00,38.27,38.3,38.2,38.24,230800.0,23.4227,23.4411,23.3799,23.4043,230800.0
2005-06-24 14:00:00,38.24,38.29,38.19,38.28,237000.0,23.4043,23.4349,23.3737,23.4288,237000.0
2005-06-24 14:10:00,38.28,38.3,38.24,38.28,254500.0,23.4288,23.4411,23.4043,23.4288,254500.0
2005-06-24 14:20:00,38.28,38.29,38.16,38.21,330200.0,23.4288,23.4349,23.3554,23.386,330200.0
2005-06-24 14:30:00,38.22,38.34,38.22,38.3,269300.0,23.3921,23.4655,23.3921,23.4411,269300.0
2005-06-24 14:40:00,38.29,38.3,38.23,38.23,138300.0,23.4349,23.4411,23.3982,23.3982,138300.0
2005-06-24 14:50:00,38.24,38.25,38.15,38.22,289400.0,23.4043,23.4105,23.3493,23.3921,289400.0
2005-06-24 15:00:00,38.22,38.31,38.2,38.21,376300.0,23.3921,23.4472,23.3799,23.386,376300.0
2005-06-24 15:10:00,38.21,38.3,38.17,38.28,484800.0,23.386,23.4411,23.3615,23.4288,484800.0
2005-06-24 15:20:00,38.27,38.46,38.25,38.43,316600.0,23.4227,23.539,23.4105,23.5206,316600.0
2005-06-24 15:30:00,38.43,38.49,38.37,38.47,334700.0,23.5206,23.5573,23.4839,23.5451,334700.0
2005-06-24 15:40:00,38.48,38.49,38.33,38.4,397700.0,23.5512,23.5573,23.4594,23.5023,397700.0
2005-06-24 15:50:00,38.39,38.39,38.2,38.26,609200.0,23.4961,23.4961,23.3799,23.4166,609200.0
2005-06-27 09:30:00,38.35,38.5,38.35,38.49,342500.0,23.4717,23.5635,23.4717,23.5573,342500.0
2005-06-27 09:40:00,38.49,38.67,38.42,38.63,239700.0,23.5573,23.6675,23.5145,23.643,239700.0
2005-06-27 09:50:00,38.63,38.75,38.55,38.6,255800.0,23.643,23.7165,23.5941,23.6247,255800.0
2005-06-27 10:00:00,38.6,38.7,38.56,38.56,154500.0,23.6247,23.6859,23.6002,23.6002,154500.0
2005-06-27 10:10:00,38.55,38.66,38.54,38.65,228300.0,23.5941,23.6614,23.588,23.6553,228300.0
2005-06-27 10:20:00,38.65,38.75,38.64,38.68,215100.0,23.6553,23.7165,23.6492,23.6736,215100.0
2005-06-27 10:30:00,38.68,38.78,38.68,38.76,96700.0,23.6736,23.7348,23.6736,23.7226,96700.0
2005-06-27 10:40:00,38.77,38.77,38.62,38.7,181100.0,23.7287,23.7287,23.6369,23.6859,181100.0
2005-06-27 10:50:00,38.7,38.74,38.64,38.74,92400.0,23.6859,23.7104,23.6492,23.7104,92400.0
2005-06-27 11:00:00,38.7,38.7,38.59,38.62,123900.0,23.6859,23.6859,23.6186,23.6369,123900.0
2005-06-27 11:10:00,38.61,38.63,38.5,38.53,130600.0,23.6308,23.643,23.5635,23.5818,130600.0
2005-06-27 11:20:00,38.56,38.57,38.49,38.53,109800.0,23.6002,23.6063,23.5573,23.5818,109800.0
2005-06-27 11:30:00,38.52,38.56,38.43,38.46,111300.0,23.5757,23.6002,23.5206,23.539,111300.0
2005-06-27 11:40:00,38.46,38.56,38.44,38.54,77300.0,23.539,23.6002,23.5267,23.588,77300.0
2005-06-27 11:50:00,38.55,38.6,38.49,38.58,66300.0,23.5941,23.6247,23.5573,23.6124,66300.0
2005-06-27 12:00:00,38.58,38.62,38.55,38.57,102100.0,23.6124,23.6369,23.5941,23.6063,102100.0
2005-06-27 12:10:00,38.58,38.66,38.58,38.64,94100.0,23.6124,23.6614,23.6124,23.6492,94100.0
2005-06-27 12:20:00,38.64,38.67,38.6,38.65,60800.0,23.6492,23.6675,23.6247,23.6553,60800.0
2005-06-27 12:30:00,38.65,38.69,38.62,38.64,63000.0,23.6553,23.6798,23.6369,23.6492,63000.0
2005-06-27 12:40:00,38.65,38.68,38.55,38.57,67100.0,23.6553,23.6736,23.5941,23.6063,67100.0
2005-06-27 12:50:00,38.57,38.59,38.5,38.53,98300.0,23.6063,23.6186,23.5635,23.5818,98300.0
2005-06-27 13:00:00,38.54,38.55,38.48,38.54,60900.0,23.588,23.5941,23.5512,23.588,60900.0
2005-06-27 13:10:00,38.54,38.55,38.49,38.51,65800.0,23.588,23.5941,23.5573,23.5696,65800.0
2005-06-27 13:20:00,38.52,38.54,38.49,38.52,84000.0,23.5757,23.588,23.5573,23.5757,84000.0
2005-06-27 13:30:00,38.54,38.55,38.51,38.53,68600.0,23.588,23.5941,23.5696,23.5818,68600.0
2005-06-27 13:40:00,38.53,38.56,38.47,38.5,203700.0,23.5818,23.6002,23.5451,23.5635,203700.0
2005-06-27 13:50:00,38.48,38.51,38.41,38.44,99500.0,23.5512,23.5696,23.5084,23.5267,99500.0
2005-06-27 14:00:00,38.44,38.58,38.4,38.56,125200.0,23.5267,23.6124,23.5023,23.6002,125200.0
2005-06-27 14:10:00,38.56,38.62,38.52,38.53,117900.0,23.6002,23.6369,23.5757,23.5818,117900.0
2005-06-27 14:20:00,38.53,38.55,38.47,38.52,69200.0,23.5818,23.5941,23.5451,23.5757,69200.0
2005-06-27 14:30:00,38.52,38.54,38.41,38.44,106700.0,23.5757,23.588,23.5084,23.5267,106700.0
2005-06-27 14:40:00,38.44,38.48,38.42,38.44,69000.0,23.5267,23.5512,23.5145,23.5267,69000.0
2005-06-27 14:50:00,38.43,38.46,38.41,38.45,104800.0,23.5206,23.539,23.5084,23.5329,104800.0
2005-06-27 15:00:00,38.45,38.51,38.38,38.47,133900.0,23.5329,23.5696,23.49,23.5451,133900.0
2005-06-27 15:10:00,38.46,38.57,38.46,38.57,205600.0,23.539,23.6063,23.539,23.6063,205600.0
2005-06-27 15:20:00,38.57,38.6,38.53,38.58,266300.0,23.6063,23.6247,23.5818,23.6124,266300.0
2005-06-27 15:30:00,38.58,38.59,38.54,38.58,147200.0,23.6124,23.6186,23.588,23.6124,147200.0
2005-06-27 15:40:00,38.58,38.58,38.5,38.56,216300.0,23.6124,23.6124,23.5635,23.6002,216300.0
2005-06-27 15:50:00,38.55,38.57,38.45,38.48,226400.0,23.5941,23.6063,23.5329,23.5512,226400.0
2005-06-28 09:30:00,38.7,38.88,38.56,38.86,232400.0,23.6859,23.796,23.6002,23.7838,232400.0
2005-06-28 09:40:00,38.86,39.02,38.83,38.97,241600.0,23.7838,23.8817,23.7654,23.8511,241600.0
2005-06-28 09:50:00,38.98,39.08,38.98,39.03,167300.0,23.8572,23.9185,23.8572,23.8879,167300.0
2005-06-28 10:00:00,39.04,39.2,39.02,39.19,210500.0,23.894,23.9919,23.8817,23.9858,210500.0
2005-06-28 10:10:00,39.2,39.25,39.1,39.12,144200.0,23.9919,24.0225,23.9307,23.9429,144200.0
2005-06-28 10:20:00,39.16,39.2,39.11,39.18,96200.0,23.9674,23.9919,23.9368,23.9797,96200.0
2005-06-28 10:30:00,39.18,39.2,39.13,39.13,71200.0,23.9797,23.9919,23.9491,23.9491,71200.0
2005-06-28 10:40:00,39.14,39.17,39.07,39.08,137800.0,23.9552,23.9735,23.9123,23.9185,137800.0
2005-06-28 10:50:00,39.08,39.1,38.96,38.96,91600.0,23.9185,23.9307,23.845,23.845,91600.0
2005-06-28 11:00:00,38.97,38.99,38.78,38.9,211400.0,23.8511,23.8634,23.7348,23.8083,211400.0
2005-06-28 11:10:00,38.9,38.97,38.86,38.96,82600.0,23.8083,23.8511,23.7838,23.845,82600.0
2005-06-28 11:20:00,38.96,39.04,38.93,38.96,105900.0,23.845,23.894,23.8266,23.845,105900.0
2005-06-28 11:30:00,38.96,39.08,38.96,39.05,80700.0,23.845,23.9185,23.845,23.9001,80700.0
2005-06-28 11:40:00,39.04,39.08,38.99,39.0,56000.0,23.894,23.9185,23.8634,23.8695,56000.0
2005-06-28 11:50:00,39.01,39.05,38.99,39.04,41000.0,23.8756,23.9001,23.8634,23.894,41000.0
2005-06-28 12:00:00,39.02,39.06,38.99,38.99,39200.0,23.8817,23.9062,23.8634,23.8634,39200.0
2005-06-28 12:10:00,39.0,39.07,38.99,38.99,64500.0,23.8695,23.9123,23.8634,23.8634,64500.0
2005-06-28 12:20:00,39.0,39.05,38.97,38.99,48400.0,23.8695,23.9001,23.8511,23.8634,48400.0
2005-06-28 12:30:00,38.98,39.01,38.94,38.94,45400.0,23.8572,23.8756,23.8328,23.8328,45400.0
2005-06-28 12:40:00,38.94,38.99,38.93,38.96,34000.0,23.8328,23.8634,23.8266,23.845,34000.0
2005-06-28 12:50:00,38.97,38.98,38.92,38.96,41300.0,23.8511,23.8572,23.8205,23.845,41300.0
2005-06-28 13:00:00,38.96,39.08,38.96,39.07,70100.0,23.845,23.9185,23.845,23.9123,70100.0
2005-06-28 13:10:00,39.07,39.17,39.06,39.1,87900.0,23.9123,23.9735,23.9062,23.9307,87900.0
2005-06-28 13:20:00,39.1,39.19,39.1,39.16,55500.0,23.9307,23.9858,23.9307,23.9674,55500.0
2005-06-28 13:30:00,39.16,39.2,39.08,39.09,49900.0,23.9674,23.9919,23.9185,23.9246,49900.0
2005-06-28 13:40:00,39.1,39.15,39.09,39.14,41100.0,23.9307,23.9613,23.9246,23.9552,41100.0
2005-06-28 13:50:00,39.14,39.18,39.12,39.12,54300.0,23.9552,23.9797,23.9429,23.9429,54300.0
2005-06-28 14:00:00,39.12,39.19,39.11,39.16,70900.0,23.9429,23.9858,23.9368,23.9674,70900.0
2005-06-28 14:10:00,39.16,39.2,39.15,39.19,140300.0,23.9674,23.9919,23.9613,23.9858,140300.0
2005-06-28 14:20:00,39.19,39.2,39.15,39.2,81500.0,23.9858,23.9919,23.9613,23.9919,81500.0
2005-06-28 14:30:00,39.2,39.2,39.19,39.19,64800.0,23.9919,23.9919,23.9858,23.9858,64800.0
2005-06-28 14:40:00,39.19,39.29,39.18,39.28,173300.0,23.9858,24.047,23.9797,24.0409,173300.0
2005-06-28 14:50:00,39.28,39.31,39.21,39.24,158300.0,24.0409,24.0592,23.998,24.0164,158300.0
2005-06-28 15:00:00,39.24,39.32,39.24,39.25,137000.0,24.0164,24.0653,24.0164,24.0225,137000.0
2005-06-28 15:10:00,39.26,39.31,39.25,39.27,136700.0,24.0286,24.0592,24.0225,24.0347,136700.0
2005-06-28 15:20:00,39.27,39.29,39.21,39.25,155200.0,24.0347,24.047,23.998,24.0225,155200.0
2005-06-28 15:30:00,39.25,39.31,39.24,39.3,173200.0,24.0225,24.0592,24.0164,24.0531,173200.0
2005-06-28 15:40:00,39.3,39.3,39.21,39.25,213100.0,24.0531,24.0531,23.998,24.0225,213100.0
2005-06-28 15:50:00,39.25,39.33,39.24,39.3,460700.0,24.0225,24.0715,24.0164,24.0531,460700.0
2005-06-29 09:30:00,39.25,39.3,39.15,39.22,244200.0,24.0225,24.0531,23.9613,24.0041,244200.0
2005-06-29 09:40:00,39.22,39.25,39.08,39.18,127800.0,24.0041,24.0225,23.9185,23.9797,127800.0
2005-06-29 09:50:00,39.18,39.19,39.02,39.05,122600.0,23.9797,23.9858,23.8817,23.9001,122600.0
2005-06-29 10:00:00,39.04,39.09,39.01,39.05,90500.0,23.894,23.9246,23.8756,23.9001,90500.0
2005-06-29 10:10:00,39.04,39.05,38.95,38.98,93400.0,23.894,23.9001,23.8389,23.8572,93400.0
2005-06-29 10:20:00,38.98,39.09,38.96,39.09,66300.0,23.8572,23.9246,23.845,23.9246,66300.0
2005-06-29 10:30:00,39.08,39.36,39.05,39.3,250900.0,23.9185,24.0898,23.9001,24.0531,250900.0
2005-06-29 10:40:00,39.3,39.37,39.29,39.34,147600.0,24.0531,24.0959,24.047,24.0776,147600.0
2005-06-29 10:50:00,39.36,39.37,39.29,39.29,73400.0,24.0898,24.0959,24.047,24.047,73400.0
2005-06-29 11:00:00,39.28,39.28,39.21,39.22,91300.0,24.0409,24.0409,23.998,24.0041,91300.0
2005-06-29 11:10:00,39.2,39.24,39.15,39.16,95500.0,23.9919,24.0164,23.9613,23.9674,95500.0
2005-06-29 11:20:00,39.16,39.16,39.07,39.08,92000.0,23.9674,23.9674,23.9123,23.9185,92000.0
2005-06-29 11:30:00,39.08,39.09,39.04,39.04,59900.0,23.9185,23.9246,23.894,23.894,59900.0
2005-06-29 11:40:00,39.04,39.14,39.04,39.11,123500.0,23.894,23.9552,23.894,23.9368,123500.0
2005-06-29 11:50:00,39.11,39.12,39.05,39.06,59000.0,23.9368,23.9429,23.9001,23.9062,59000.0
2005-06-29 12:00:00,39.06,39.11,39.04,39.04,111800.0,23.9062,23.9368,23.894,23.894,111800.0
2005-06-29 12:10:00,39.04,39.05,39.03,39.05,80500.0,23.894,23.9001,23.8879,23.9001,80500.0
2005-06-29 12:20:00,39.05,39.07,39.01,39.01,89500.0,23.9001,23.9123,23.8756,23.8756,89500.0
2005-06-29 12:30:00,39.01,39.02,38.96,38.97,82600.0,23.8756,23.8817,23.845,23.8511,82600.0
2005-06-29 12:40:00,38.97,39.05,38.97,39.03,63400.0,23.8511,23.9001,23.8511,23.8879,63400.0
2005-06-29 12:50:00,39.01,39.03,38.97,38.97,59600.0,23.8756,23.8879,23.8511,23.8511,59600.0
2005-06-29 13:00:00,38.98,38.98,38.9,38.96,55700.0,23.8572,23.8572,23.8083,23.845,55700.0
2005-06-29 13:10:00,38.96,38.96,38.91,38.93,63000.0,23.845,23.845,23.8144,23.8266,63000.0
2005-06-29 13:20:00,38.93,38.97,38.91,38.93,69100.0,23.8266,23.8511,23.8144,23.8266,69100.0
2005-06-29 13:30:00,38.94,38.95,38.81,38.81,101500.0,23.8328,23.8389,23.7532,23.7532,101500.0
2005-06-29 13:40:00,38.81,38.85,38.8,38.81,103100.0,23.7532,23.7777,23.7471,23.7532,103100.0
2005-06-29 13:50:00,38.81,38.83,38.75,38.77,98000.0,23.7532,23.7654,23.7165,23.7287,98000.0
2005-06-29 14:00:00,38.77,38.87,38.76,38.85,149900.0,23.7287,23.7899,23.7226,23.7777,149900.0
2005-06-29 14:10:00,38.85,38.92,38.85,38.9,90800.0,23.7777,23.8205,23.7777,23.8083,90800.0
2005-06-29 14:20:00,38.91,38.94,38.9,38.91,76300.0,23.8144,23.8328,23.8083,23.8144,76300.0
2005-06-29 14:30:00,38.9,38.97,38.9,38.96,58400.0,23.8083,23.8511,23.8083,23.845,58400.0
2005-06-29 14:40:00,38.97,39.03,38.94,38.97,117100.0,23.8511,23.8879,23.8328,23.8511,117100.0
2005-06-29 14:50:00,38.97,38.97,38.8,38.82,196500.0,23.8511,23.8511,23.7471,23.7593,196500.0
2005-06-29 15:00:00,38.82,38.84,38.81,38.84,148300.0,23.7593,23.7716,23.7532,23.7716,148300.0
2005-06-29 15:10:00,38.84,38.86,38.82,38.84,121900.0,23.7716,23.7838,23.7593,23.7716,121900.0
2005-06-29 15:20:00,38.84,38.85,38.75,38.77,142600.0,23.7716,23.7777,23.7165,23.7287,142600.0
2005-06-29 15:30:00,38.77,38.84,38.77,38.81,237100.0,23.7287,23.7716,23.7287,23.7532,237100.0
2005-06-29 15:40:00,38.82,38.88,38.8,38.84,204700.0,23.7593,23.796,23.7471,23.7716,204700.0
2005-06-29 15:50:00,38.84,38.85,38.78,38.82,164600.0,23.7716,23.7777,23.7348,23.7593,164600.0
2005-06-30 09:30:00,39.9,39.9,39.76,39.86,909600.0,24.4203,24.4203,24.3346,24.3958,909600.0
2005-06-30 09:40:00,39.85,40.01,39.82,39.87,519900.0,24.3897,24.4876,24.3714,24.402,519900.0
2005-06-30 09:50:00,39.86,39.87,39.68,39.7,351500.0,24.3958,24.402,24.2857,24.2979,351500.0
2005-06-30 10:00:00,39.71,39.71,39.61,39.64,181900.0,24.304,24.304,24.2428,24.2612,181900.0
2005-06-30 10:10:00,39.65,39.65,39.55,39.59,194300.0,24.2673,24.2673,24.2061,24.2306,194300.0
2005-06-30 10:20:00,39.59,39.62,39.56,39.62,103000.0,24.2306,24.249,24.2122,24.249,103000.0
2005-06-30 10:30:00,39.6,39.65,39.56,39.57,94600.0,24.2367,24.2673,24.2122,24.2184,94600.0
2005-06-30 10:40:00,39.58,39.59,39.54,39.56,100000.0,24.2245,24.2306,24.2,24.2122,100000.0
2005-06-30 10:50:00,39.57,39.57,39.44,39.49,206400.0,24.2184,24.2184,24.1388,24.1694,206400.0
2005-06-30 11:00:00,39.49,39.5,39.41,39.46,127500.0,24.1694,24.1755,24.1204,24.151,127500.0
2005-06-30 11:10:00,39.46,39.46,39.39,39.41,105900.0,24.151,24.151,24.1082,24.1204,105900.0
2005-06-30 11:20:00,39.4,39.41,39.31,39.35,111200.0,24.1143,24.1204,24.0592,24.0837,111200.0
2005-06-30 11:30:00,39.35,39.37,39.31,39.36,83400.0,24.0837,24.0959,24.0592,24.0898,83400.0
2005-06-30 11:40:00,39.37,39.4,39.32,39.32,89100.0,24.0959,24.1143,24.0653,24.0653,89100.0
2005-06-30 11:50:00,39.33,39.36,39.32,39.36,100200.0,24.0715,24.0898,24.0653,24.0898,100200.0
2005-06-30 12:00:00,39.36,39.38,39.35,39.36,58500.0,24.0898,24.1021,24.0837,24.0898,58500.0
2005-06-30 12:10:00,39.37,39.37,39.32,39.32,97000.0,24.0959,24.0959,24.0653,24.0653,97000.0
2005-06-30 12:20:00,39.33,39.34,39.29,39.3,50100.0,24.0715,24.0776,24.047,24.0531,50100.0
2005-06-30 12:30:00,39.3,39.31,39.25,39.27,90100.0,24.0531,24.0592,24.0225,24.0347,90100.0
2005-06-30 12:40:00,39.27,39.28,39.19,39.19,81200.0,24.0347,24.0409,23.9858,23.9858,81200.0
2005-06-30 12:50:00,39.19,39.2,39.13,39.17,60300.0,23.9858,23.9919,23.9491,23.9735,60300.0
2005-06-30 13:00:00,39.17,39.24,39.15,39.23,89500.0,23.9735,24.0164,23.9613,24.0103,89500.0
2005-06-30 13:10:00,39.22,39.24,39.2,39.23,59200.0,24.0041,24.0164,23.9919,24.0103,59200.0
2005-06-30 13:20:00,39.21,39.24,39.21,39.23,71900.0,23.998,24.0164,23.998,24.0103,71900.0
2005-06-30 13:30:00,39.23,39.23,39.13,39.15,102400.0,24.0103,24.0103,23.9491,23.9613,102400.0
2005-06-30 13:40:00,39.15,39.2,39.15,39.18,58600.0,23.9613,23.9919,23.9613,23.9797,58600.0
2005-06-30 13:50:00,39.18,39.34,39.16,39.34,122000.0,23.9797,24.0776,23.9674,24.0776,122000.0
2005-06-30 14:00:00,39.35,39.36,39.3,39.35,105100.0,24.0837,24.0898,24.0531,24.0837,105100.0
2005-06-30 14:10:00,39.35,39.43,39.2,39.37,171800.0,24.0837,24.1327,23.9919,24.0959,171800.0
2005-06-30 14:20:00,39.37,39.37,39.07,39.21,233000.0,24.0959,24.0959,23.9123,23.998,233000.0
2005-06-30 14:30:00,39.21,39.21,38.98,39.0,275000.0,23.998,23.998,23.8572,23.8695,275000.0
2005-06-30 14:40:00,39.01,39.08,38.98,39.02,211200.0,23.8756,23.9185,23.8572,23.8817,211200.0
2005-06-30 14:50:00,39.03,39.12,38.99,39.11,200800.0,23.8879,23.9429,23.8634,23.9368,200800.0
2005-06-30 15:00:00,39.11,39.12,39.01,39.03,162400.0,23.9368,23.9429,23.8756,23.8879,162400.0
2005-06-30 15:10:00,39.04,39.15,39.04,39.13,167200.0,23.894,23.9613,23.894,23.9491,167200.0
2005-06-30 15:20:00,39.12,39.13,39.03,39.09,216800.0,23.9429,23.9491,23.8879,23.9246,216800.0
2005-06-30 15:30:00,39.09,39.11,39.03,39.05,217400.0,23.9246,23.9368,23.8879,23.9001,217400.0
2005-06-30 15:40:00,39.06,39.1,38.97,38.98,320900.0,23.9062,23.9307,23.8511,23.8572,320900.0
2005-06-30 15:50:00,38.98,39.0,38.84,38.9,345500.0,23.8572,23.8695,23.7716,23.8083,345500.0
2005-07-01 09:30:00,39.18,39.31,39.1,39.17,282100.0,23.9797,24.0592,23.9307,23.9735,282100.0
2005-07-01 09:40:00,39.18,39.21,39.1,39.14,199600.0,23.9797,23.998,23.9307,23.9552,199600.0
2005-07-01 09:50:00,39.13,39.19,39.11,39.13,163100.0,23.9491,23.9858,23.9368,23.9491,163100.0
2005-07-01 10:00:00,39.13,39.33,39.12,39.24,163800.0,23.9491,24.0715,23.9429,24.0164,163800.0
2005-07-01 10:10:00,39.25,39.25,39.11,39.11,108500.0,24.0225,24.0225,23.9368,23.9368,108500.0
2005-07-01 10:20:00,39.11,39.25,39.08,39.25,126800.0,23.9368,24.0225,23.9185,24.0225,126800.0
2005-07-01 10:30:00,39.27,39.35,39.25,39.3,177900.0,24.0347,24.0837,24.0225,24.0531,177900.0
2005-07-01 10:40:00,39.3,39.34,39.26,39.28,215200.0,24.0531,24.0776,24.0286,24.0409,215200.0
2005-07-01 10:50:00,39.26,39.31,39.22,39.31,138900.0,24.0286,24.0592,24.0041,24.0592,138900.0
2005-07-01 11:00:00,39.31,39.32,39.1,39.15,224500.0,24.0592,24.0653,23.9307,23.9613,224500.0
2005-07-01 11:10:00,39.15,39.28,39.15,39.28,120200.0,23.9613,24.0409,23.9613,24.0409,120200.0
2005-07-01 11:20:00,39.28,39.3,39.2,39.29,136400.0,24.0409,24.0531,23.9919,24.047,136400.0
2005-07-01 11:30:00,39.28,39.34,39.25,39.25,123300.0,24.0409,24.0776,24.0225,24.0225,123300.0
2005-07-01 11:40:00,39.25,39.33,39.25,39.33,69500.0,24.0225,24.0715,24.0225,24.0715,69500.0
2005-07-01 11:50:00,39.31,39.37,39.29,39.29,161200.0,24.0592,24.0959,24.047,24.047,161200.0
2005-07-01 12:00:00,39.31,39.38,39.29,39.34,180400.0,24.0592,24.1021,24.047,24.0776,180400.0
2005-07-01 12:10:00,39.34,39.4,39.32,39.33,97900.0,24.0776,24.1143,24.0653,24.0715,97900.0
2005-07-01 12:20:00,39.34,39.45,39.34,39.4,121000.0,24.0776,24.1449,24.0776,24.1143,121000.0
2005-07-01 12:30:00,39.39,39.4,39.37,39.38,68100.0,24.1082,24.1143,24.0959,24.1021,68100.0
2005-07-01 12:40:00,39.39,39.39,39.35,39.37,65000.0,24.1082,24.1082,24.0837,24.0959,65000.0
2005-07-01 12:50:00,39.37,39.39,39.34,39.34,102200.0,24.0959,24.1082,24.0776,24.0776,102200.0
2005-07-01 13:00:00,39.34,39.37,39.31,39.33,114300.0,24.0776,24.0959,24.0592,24.0715,114300.0
2005-07-01 13:10:00,39.33,39.4,39.32,39.36,77300.0,24.0715,24.1143,24.0653,24.0898,77300.0
2005-07-01 13:20:00,39.36,39.47,39.36,39.44,171300.0,24.0898,24.1571,24.0898,24.1388,171300.0
2005-07-01 13:30:00,39.43,39.45,39.41,39.42,242400.0,24.1327,24.1449,24.1204,24.1265,242400.0
2005-07-01 13:40:00,39.44,39.46,39.39,39.43,149500.0,24.1388,24.151,24.1082,24.1327,149500.0
2005-07-01 13:50:00,39.43,39.46,39.39,39.44,105600.0,24.1327,24.151,24.1082,24.1388,105600.0
2005-07-01 14:00:00,39.43,39.46,39.42,39.45,266300.0,24.1327,24.151,24.1265,24.1449,266300.0
2005-07-01 14:10:00,39.44,39.45,39.38,39.4,206300.0,24.1388,24.1449,24.1021,24.1143,206300.0
2005-07-01 14:20:00,39.4,39.41,39.34,39.36,159900.0,24.1143,24.1204,24.0776,24.0898,159900.0
2005-07-01 14:30:00,39.36,39.43,39.36,39.4,167800.0,24.0898,24.1327,24.0898,24.1143,167800.0
2005-07-01 14:40:00,39.39,39.42,39.38,39.38,179300.0,24.1082,24.1265,24.1021,24.1021,179300.0
2005-07-01 14:50:00,39.38,39.42,39.38,39.42,182500.0,24.1021,24.1265,24.1021,24.1265,182500.0
2005-07-01 15:00:00,39.42,39.42,39.38,39.41,104100.0,24.1265,24.1265,24.1021,24.1204,104100.0
2005-07-01 15:10:00,39.41,39.42,39.37,39.4,95900.0,24.1204,24.1265,24.0959,24.1143,95900.0
2005-07-01 15:20:00,39.4,39.45,39.38,39.4,109300.0,24.1143,24.1449,24.1021,24.1143,109300.0
2005-07-01 15:30:00,39.4,39.44,39.4,39.4,104200.0,24.1143,24.1388,24.1143,24.1143,104200.0
2005-07-01 15:40:00,39.41,39.43,39.38,39.43,249800.0,24.1204,24.1327,24.1021,24.1327,249800.0
2005-07-01 15:50:00,39.42,39.46,39.39,39.46,245400.0,24.1265,24.151,24.1082,24.151,245400.0
2005-07-05 09:30:00,39.57,39.71,39.41,39.71,359300.0,24.2184,24.304,24.1204,24.304,359300.0
2005-07-05 09:40:00,39.71,39.96,39.7,39.89,366900.0,24.304,24.457,24.2979,24.4142,366900.0
2005-07-05 09:50:00,39.9,39.91,39.78,39.8,174000.0,24.4203,24.4264,24.3469,24.3591,174000.0
2005-07-05 10:00:00,39.81,39.81,39.63,39.72,174700.0,24.3652,24.3652,24.2551,24.3102,174700.0
2005-07-05 10:10:00,39.72,39.8,39.67,39.69,242100.0,24.3102,24.3591,24.2796,24.2918,242100.0
2005-07-05 10:20:00,39.7,39.82,39.68,39.8,199100.0,24.2979,24.3714,24.2857,24.3591,199100.0
2005-07-05 10:30:00,39.79,39.89,39.72,39.84,226900.0,24.353,24.4142,24.3102,24.3836,226900.0
2005-07-05 10:40:00,39.84,39.89,39.76,39.86,220000.0,24.3836,24.4142,24.3346,24.3958,220000.0
2005-07-05 10:50:00,39.86,39.89,39.74,39.88,188800.0,24.3958,24.4142,24.3224,24.4081,188800.0
2005-07-05 11:00:00,39.89,39.93,39.83,39.9,206200.0,24.4142,24.4387,24.3775,24.4203,206200.0
2005-07-05 11:10:00,39.9,39.96,39.82,39.83,242900.0,24.4203,24.457,24.3714,24.3775,242900.0
2005-07-05 11:20:00,39.84,39.96,39.84,39.91,174600.0,24.3836,24.457,24.3836,24.4264,174600.0
2005-07-05 11:30:00,39.91,39.92,39.83,39.86,119900.0,24.4264,24.4326,24.3775,24.3958,119900.0
2005-07-05 11:40:00,39.86,39.91,39.84,39.85,104700.0,24.3958,24.4264,24.3836,24.3897,104700.0
2005-07-05 11:50:00,39.85,39.86,39.82,39.84,42300.0,24.3897,24.3958,24.3714,24.3836,42300.0
2005-07-05 12:00:00,39.84,39.89,39.84,39.88,81500.0,24.3836,24.4142,24.3836,24.4081,81500.0
2005-07-05 12:10:00,39.88,39.94,39.87,39.94,190000.0,24.4081,24.4448,24.402,24.4448,190000.0
2005-07-05 12:20:00,39.92,40.0,39.91,39.99,252900.0,24.4326,24.4815,24.4264,24.4754,252900.0
2005-07-05 12:30:00,40.0,40.07,39.98,40.01,177600.0,24.4815,24.5244,24.4693,24.4876,177600.0
2005-07-05 12:40:00,40.02,40.05,40.0,40.02,63300.0,24.4938,24.5121,24.4815,24.4938,63300.0
2005-07-05 12:50:00,40.02,40.07,39.94,39.99,106500.0,24.4938,24.5244,24.4448,24.4754,106500.0
2005-07-05 13:00:00,39.98,40.02,39.9,39.96,93800.0,24.4693,24.4938,24.4203,24.457,93800.0
2005-07-05 13:10:00,39.91,39.99,39.91,39.93,76300.0,24.4264,24.4754,24.4264,24.4387,76300.0
2005-07-05 13:20:00,39.93,39.95,39.86,39.88,91200.0,24.4387,24.4509,24.3958,24.4081,91200.0
2005-07-05 13:30:00,39.88,39.9,39.83,39.88,102000.0,24.4081,24.4203,24.3775,24.4081,102000.0
2005-07-05 13:40:00,39.9,39.97,39.88,39.97,62700.0,24.4203,24.4632,24.4081,24.4632,62700.0
2005-07-05 13:50:00,39.97,40.01,39.96,40.0,118400.0,24.4632,24.4876,24.457,24.4815,118400.0
2005-07-05 14:00:00,40.0,40.0,39.94,39.95,76100.0,24.4815,24.4815,24.4448,24.4509,76100.0
2005-07-05 14:10:00,39.95,39.96,39.87,39.94,88200.0,24.4509,24.457,24.402,24.4448,88200.0
2005-07-05 14:20:00,39.94,39.94,39.88,39.91,102600.0,24.4448,24.4448,24.4081,24.4264,102600.0
2005-07-05 14:30:00,39.91,39.95,39.88,39.91,86100.0,24.4264,24.4509,24.4081,24.4264,86100.0
2005-07-05 14:40:00,39.91,40.04,39.9,40.01,156500.0,24.4264,24.506,24.4203,24.4876,156500.0
2005-07-05 14:50:00,40.02,40.05,39.99,40.0,126000.0,24.4938,24.5121,24.4754,24.4815,126000.0
2005-07-05 15:00:00,39.99,40.03,39.94,39.94,134100.0,24.4754,24.4999,24.4448,24.4448,134100.0
2005-07-05 15:10:00,39.95,39.99,39.95,39.99,102900.0,24.4509,24.4754,24.4509,24.4754,102900.0
2005-07-05 15:20:00,40.0,40.1,39.96,39.97,291100.0,24.4815,24.5427,24.457,24.4632,291100.0
2005-07-05 15:30:00,39.97,40.08,39.96,40.06,197600.0,24.4632,24.5305,24.457,24.5182,197600.0
2005-07-05 15:40:00,40.06,40.12,40.04,40.11,292300.0,24.5182,24.555,24.506,24.5489,292300.0
2005-07-05 15:50:00,40.12,40.21,40.09,40.09,488700.0,24.555,24.6101,24.5366,24.5366,488700.0
2005-07-06 09:30:00,40.04,40.08,39.93,39.93,262500.0,24.506,24.5305,24.4387,24.4387,262500.0
2005-07-06 09:40:00,39.95,40.07,39.85,39.95,236700.0,24.4509,24.5244,24.3897,24.4509,236700.0
2005-07-06 09:50:00,39.96,40.05,39.92,40.02,90500.0,24.457,24.5121,24.4326,24.4938,90500.0
2005-07-06 10:00:00,40.04,40.13,39.98,40.02,102400.0,24.506,24.5611,24.4693,24.4938,102400.0
2005-07-06 10:10:00,40.02,40.05,39.87,39.87,139200.0,24.4938,24.5121,24.402,24.402,139200.0
2005-07-06 10:20:00,39.89,39.91,39.74,39.74,108900.0,24.4142,24.4264,24.3224,24.3224,108900.0
2005-07-06 10:30:00,39.74,39.74,39.6,39.67,231000.0,24.3224,24.3224,24.2367,24.2796,231000.0
2005-07-06 10:40:00,39.67,39.75,39.62,39.66,150800.0,24.2796,24.3285,24.249,24.2734,150800.0
2005-07-06 10:50:00,39.67,39.7,39.59,39.66,146500.0,24.2796,24.2979,24.2306,24.2734,146500.0
2005-07-06 11:00:00,39.67,39.69,39.6,39.63,116100.0,24.2796,24.2918,24.2367,24.2551,116100.0
2005-07-06 11:10:00,39.63,39.65,39.6,39.64,147600.0,24.2551,24.2673,24.2367,24.2612,147600.0
2005-07-06 11:20:00,39.64,39.67,39.62,39.65,78700.0,24.2612,24.2796,24.249,24.2673,78700.0
2005-07-06 11:30:00,39.65,39.68,36.91,39.65,95400.0,24.2673,24.2857,22.5903,24.2673,95400.0
2005-07-06 11:40:00,39.66,39.67,39.6,39.61,127500.0,24.2734,24.2796,24.2367,24.2428,127500.0
2005-07-06 11:50:00,39.62,39.62,39.52,39.55,143300.0,24.249,24.249,24.1877,24.2061,143300.0
2005-07-06 12:00:00,39.55,39.55,39.47,39.51,123900.0,24.2061,24.2061,24.1571,24.1816,123900.0
2005-07-06 12:10:00,39.51,39.53,39.46,39.52,59200.0,24.1816,24.1939,24.151,24.1877,59200.0
2005-07-06 12:20:00,39.52,39.56,39.44,39.46,103700.0,24.1877,24.2122,24.1388,24.151,103700.0
2005-07-06 12:30:00,39.46,39.5,39.36,39.39,144600.0,24.151,24.1755,24.0898,24.1082,144600.0
2005-07-06 12:40:00,39.39,39.42,39.35,39.4,66900.0,24.1082,24.1265,24.0837,24.1143,66900.0
2005-07-06 12:50:00,39.42,39.42,39.35,39.38,67700.0,24.1265,24.1265,24.0837,24.1021,67700.0
2005-07-06 13:00:00,39.38,39.4,39.31,39.33,134800.0,24.1021,24.1143,24.0592,24.0715,134800.0
2005-07-06 13:10:00,39.35,39.42,39.33,39.39,93400.0,24.0837,24.1265,24.0715,24.1082,93400.0
2005-07-06 13:20:00,39.4,39.44,39.38,39.41,71100.0,24.1143,24.1388,24.1021,24.1204,71100.0
2005-07-06 13:30:00,39.41,39.48,39.4,39.44,64100.0,24.1204,24.1633,24.1143,24.1388,64100.0
2005-07-06 13:40:00,39.45,39.47,39.41,39.44,50700.0,24.1449,24.1571,24.1204,24.1388,50700.0
2005-07-06 13:50:00,39.44,39.45,39.39,39.43,66000.0,24.1388,24.1449,24.1082,24.1327,66000.0
2005-07-06 14:00:00,39.44,39.44,39.34,39.35,103800.0,24.1388,24.1388,24.0776,24.0837,103800.0
2005-07-06 14:10:00,39.36,39.4,39.35,39.37,81000.0,24.0898,24.1143,24.0837,24.0959,81000.0
2005-07-06 14:20:00,39.37,39.38,39.16,39.17,184300.0,24.0959,24.1021,23.9674,23.9735,184300.0
2005-07-06 14:30:00,39.17,39.17,38.99,39.11,247300.0,23.9735,23.9735,23.8634,23.9368,247300.0
2005-07-06 14:40:00,39.12,39.16,39.08,39.15,129200.0,23.9429,23.9674,23.9185,23.9613,129200.0
2005-07-06 14:50:00,39.14,39.17,39.09,39.15,193500.0,23.9552,23.9735,23.9246,23.9613,193500.0
2005-07-06 15:00:00,39.14,39.21,39.11,39.21,174300.0,23.9552,23.998,23.9368,23.998,174300.0
2005-07-06 15:10:00,39.21,39.23,39.15,39.2,196700.0,23.998,24.0103,23.9613,23.9919,196700.0
2005-07-06 15:20:00,39.2,39.23,39.12,39.19,175900.0,23.9919,24.0103,23.9429,23.9858,175900.0
2005-07-06 15:30:00,39.2,39.2,39.11,39.13,240200.0,23.9919,23.9919,23.9368,23.9491,240200.0
2005-07-06 15:40:00,39.13,39.18,39.05,39.17,508500.0,23.9491,23.9797,23.9001,23.9735,508500.0
2005-07-06 15:50:00,39.18,39.3,39.17,39.25,532400.0,23.9797,24.0531,23.9735,24.0225,532400.0
2005-07-07 09:30:00,38.99,39.12,38.88,39.07,521900.0,23.8634,23.9429,23.796,23.9123,521900.0
2005-07-07 09:40:00,39.11,39.5,39.08,39.41,395600.0,23.9368,24.1755,23.9185,24.1204,395600.0
2005-07-07 09:50:00,39.47,39.48,39.08,39.16,422700.0,24.1571,24.1633,23.9185,23.9674,422700.0
2005-07-07 10:00:00,39.16,39.36,38.61,39.19,187900.0,23.9674,24.0898,23.6308,23.9858,187900.0
2005-07-07 10:10:00,39.18,39.34,39.18,39.31,168800.0,23.9797,24.0776,23.9797,24.0592,168800.0
2005-07-07 10:20:00,39.32,39.38,39.28,39.29,176300.0,24.0653,24.1021,24.0409,24.047,176300.0
2005-07-07 10:30:00,39.26,39.33,39.18,39.23,252400.0,24.0286,24.0715,23.9797,24.0103,252400.0
2005-07-07 10:40:00,39.21,39.35,39.2,39.31,215300.0,23.998,24.0837,23.9919,24.0592,215300.0
2005-07-07 10:50:00,39.32,39.32,39.2,39.25,244700.0,24.0653,24.0653,23.9919,24.0225,244700.0
2005-07-07 11:00:00,39.25,39.26,39.13,39.2,130200.0,24.0225,24.0286,23.9491,23.9919,130200.0
2005-07-07 11:10:00,39.21,39.35,39.19,39.21,131200.0,23.998,24.0837,23.9858,23.998,131200.0
2005-07-07 11:20:00,39.21,39.29,39.16,39.21,156600.0,23.998,24.047,23.9674,23.998,156600.0
2005-07-07 11:30:00,39.21,39.31,39.19,39.27,144200.0,23.998,24.0592,23.9858,24.0347,144200.0
2005-07-07 11:40:00,39.28,39.3,39.22,39.27,99200.0,24.0409,24.0531,24.0041,24.0347,99200.0
2005-07-07 11:50:00,39.27,39.54,39.27,39.53,116900.0,24.0347,24.2,24.0347,24.1939,116900.0
2005-07-07 12:00:00,39.53,39.67,39.5,39.64,190700.0,24.1939,24.2796,24.1755,24.2612,190700.0
2005-07-07 12:10:00,39.64,39.72,39.61,39.66,99200.0,24.2612,24.3102,24.2428,24.2734,99200.0
2005-07-07 12:20:00,39.65,39.74,39.61,39.65,116800.0,24.2673,24.3224,24.2428,24.2673,116800.0
2005-07-07 12:30:00,39.65,39.68,39.61,39.61,145000.0,24.2673,24.2857,24.2428,24.2428,145000.0
2005-07-07 12:40:00,39.61,39.63,39.56,39.57,63600.0,24.2428,24.2551,24.2122,24.2184,63600.0
2005-07-07 12:50:00,39.57,39.6,39.48,39.51,86600.0,24.2184,24.2367,24.1633,24.1816,86600.0
2005-07-07 13:00:00,39.51,39.57,39.49,39.55,62800.0,24.1816,24.2184,24.1694,24.2061,62800.0
2005-07-07 13:10:00,39.55,39.56,39.5,39.52,63400.0,24.2061,24.2122,24.1755,24.1877,63400.0
2005-07-07 13:20:00,39.53,39.62,39.5,39.62,102800.0,24.1939,24.249,24.1755,24.249,102800.0
2005-07-07 13:30:00,39.61,39.7,39.56,39.59,118900.0,24.2428,24.2979,24.2122,24.2306,118900.0
2005-07-07 13:40:00,39.59,39.7,39.58,39.63,88700.0,24.2306,24.2979,24.2245,24.2551,88700.0
2005-07-07 13:50:00,39.63,39.63,39.54,39.58,47500.0,24.2551,24.2551,24.2,24.2245,47500.0
2005-07-07 14:00:00,39.58,39.58,39.47,39.52,64900.0,24.2245,24.2245,24.1571,24.1877,64900.0
2005-07-07 14:10:00,39.5,39.51,39.41,39.47,77400.0,24.1755,24.1816,24.1204,24.1571,77400.0
2005-07-07 14:20:00,39.49,39.52,39.43,39.43,40400.0,24.1694,24.1877,24.1327,24.1327,40400.0
2005-07-07 14:30:00,39.43,39.5,39.4,39.46,108400.0,24.1327,24.1755,24.1143,24.151,108400.0
2005-07-07 14:40:00,39.46,39.47,39.4,39.43,111900.0,24.151,24.1571,24.1143,24.1327,111900.0
2005-07-07 14:50:00,39.43,39.55,39.41,39.51,100600.0,24.1327,24.2061,24.1204,24.1816,100600.0
2005-07-07 15:00:00,39.51,39.68,39.51,39.6,181500.0,24.1816,24.2857,24.1816,24.2367,181500.0
2005-07-07 15:10:00,39.59,39.6,39.53,39.58,82800.0,24.2306,24.2367,24.1939,24.2245,82800.0
2005-07-07 15:20:00,39.58,39.59,39.44,39.47,100600.0,24.2245,24.2306,24.1388,24.1571,100600.0
2005-07-07 15:30:00,39.47,39.55,39.45,39.5,143300.0,24.1571,24.2061,24.1449,24.1755,143300.0
2005-07-07 15:40:00,39.5,39.52,39.45,39.46,183200.0,24.1755,24.1877,24.1449,24.151,183200.0
2005-07-07 15:50:00,39.47,39.47,39.4,39.41,353000.0,24.1571,24.1571,24.1143,24.1204,353000.0
2005-07-08 09:30:00,39.5,39.65,39.4,39.55,300800.0,24.1755,24.2673,24.1143,24.2061,300800.0
2005-07-08 09:40:00,39.56,39.62,39.42,39.48,87800.0,24.2122,24.249,24.1265,24.1633,87800.0
2005-07-08 09:50:00,39.48,39.62,39.47,39.53,139900.0,24.1633,24.249,24.1571,24.1939,139900.0
2005-07-08 10:00:00,39.53,39.6,39.43,39.48,110700.0,24.1939,24.2367,24.1327,24.1633,110700.0
2005-07-08 10:10:00,39.48,39.63,39.47,39.58,138300.0,24.1633,24.2551,24.1571,24.2245,138300.0
2005-07-08 10:20:00,39.59,39.67,39.58,39.67,147700.0,24.2306,24.2796,24.2245,24.2796,147700.0
2005-07-08 10:30:00,39.67,39.81,39.66,39.7,176700.0,24.2796,24.3652,24.2734,24.2979,176700.0
2005-07-08 10:40:00,39.72,39.85,39.71,39.84,108100.0,24.3102,24.3897,24.304,24.3836,108100.0
2005-07-08 10:50:00,39.84,39.89,39.83,39.84,231500.0,24.3836,24.4142,24.3775,24.3836,231500.0
2005-07-08 11:00:00,39.86,39.88,39.79,39.86,163300.0,24.3958,24.4081,24.353,24.3958,163300.0
2005-07-08 11:10:00,39.88,39.9,39.83,39.84,151600.0,24.4081,24.4203,24.3775,24.3836,151600.0
2005-07-08 11:20:00,39.84,39.92,39.82,39.88,151500.0,24.3836,24.4326,24.3714,24.4081,151500.0
2005-07-08 11:30:00,39.89,39.95,39.87,39.9,84900.0,24.4142,24.4509,24.402,24.4203,84900.0
2005-07-08 11:40:00,39.9,39.91,39.86,39.87,87300.0,24.4203,24.4264,24.3958,24.402,87300.0
2005-07-08 11:50:00,39.87,39.98,39.86,39.98,68400.0,24.402,24.4693,24.3958,24.4693,68400.0
2005-07-08 12:00:00,39.99,40.0,39.94,39.98,177100.0,24.4754,24.4815,24.4448,24.4693,177100.0
2005-07-08 12:10:00,39.99,40.05,39.98,40.0,337800.0,24.4754,24.5121,24.4693,24.4815,337800.0
2005-07-08 12:20:00,40.0,40.0,39.8,39.99,308700.0,24.4815,24.4815,24.3591,24.4754,308700.0
2005-07-08 12:30:00,39.99,40.04,39.96,39.99,171300.0,24.4754,24.506,24.457,24.4754,171300.0
2005-07-08 12:40:00,40.0,40.02,39.98,39.99,120700.0,24.4815,24.4938,24.4693,24.4754,120700.0
2005-07-08 12:50:00,40.0,40.09,39.98,40.08,162500.0,24.4815,24.5366,24.4693,24.5305,162500.0
2005-07-08 13:00:00,40.08,40.14,40.04,40.11,192300.0,24.5305,24.5672,24.506,24.5489,192300.0
2005-07-08 13:10:00,40.13,40.15,39.99,40.02,124900.0,24.5611,24.5733,24.4754,24.4938,124900.0
2005-07-08 13:20:00,40.03,40.06,40.01,40.06,174700.0,24.4999,24.5182,24.4876,24.5182,174700.0
2005-07-08 13:30:00,40.05,40.06,40.0,40.04,89400.0,24.5121,24.5182,24.4815,24.506,89400.0
2005-07-08 13:40:00,40.05,40.11,40.01,40.1,162800.0,24.5121,24.5489,24.4876,24.5427,162800.0
2005-07-08 13:50:00,40.1,40.13,40.07,40.09,95700.0,24.5427,24.5611,24.5244,24.5366,95700.0
2005-07-08 14:00:00,40.09,40.11,40.06,40.06,85600.0,24.5366,24.5489,24.5182,24.5182,85600.0
2005-07-08 14:10:00,40.07,40.1,40.05,40.05,60600.0,24.5244,24.5427,24.5121,24.5121,60600.0
2005-07-08 14:20:00,40.06,40.09,40.02,40.06,128800.0,24.5182,24.5366,24.4938,24.5182,128800.0
2005-07-08 14:30:00,40.07,40.1,40.01,40.05,83800.0,24.5244,24.5427,24.4876,24.5121,83800.0
2005-07-08 14:40:00,40.06,40.08,40.05,40.05,93100.0,24.5182,24.5305,24.5121,24.5121,93100.0
2005-07-08 14:50:00,40.06,40.13,40.01,40.12,98400.0,24.5182,24.5611,24.4876,24.555,98400.0
2005-07-08 15:00:00,40.13,40.14,40.06,40.08,126900.0,24.5611,24.5672,24.5182,24.5305,126900.0
2005-07-08 15:10:00,40.09,40.09,40.01,40.03,90700.0,24.5366,24.5366,24.4876,24.4999,90700.0
2005-07-08 15:20:00,40.04,40.12,40.03,40.08,206800.0,24.506,24.555,24.4999,24.5305,206800.0
2005-07-08 15:30:00,40.09,40.17,40.08,40.16,201300.0,24.5366,24.5856,24.5305,24.5795,201300.0
2005-07-08 15:40:00,40.16,40.16,40.09,40.11,184500.0,24.5795,24.5795,24.5366,24.5489,184500.0
2005-07-08 15:50:00,40.12,40.12,40.05,40.1,297800.0,24.555,24.555,24.5121,24.5427,297800.0
2005-07-11 09:30:00,39.8,40.05,39.75,39.97,542100.0,24.3591,24.5121,24.3285,24.4632,542100.0
2005-07-11 09:40:00,39.97,40.15,39.96,40.11,283900.0,24.4632,24.5733,24.457,24.5489,283900.0
2005-07-11 09:50:00,40.11,40.12,40.02,40.04,105100.0,24.5489,24.555,24.4938,24.506,105100.0
2005-07-11 10:00:00,40.03,40.05,39.94,39.94,160000.0,24.4999,24.5121,24.4448,24.4448,160000.0
2005-07-11 10:10:00,39.93,39.98,39.87,39.93,99900.0,24.4387,24.4693,24.402,24.4387,99900.0
2005-07-11 10:20:00,39.94,40.0,39.87,40.0,93400.0,24.4448,24.4815,24.402,24.4815,93400.0
2005-07-11 10:30:00,39.99,40.02,39.91,39.98,70800.0,24.4754,24.4938,24.4264,24.4693,70800.0
2005-07-11 10:40:00,39.98,40.12,39.96,40.09,147500.0,24.4693,24.555,24.457,24.5366,147500.0
2005-07-11 10:50:00,40.1,40.2,40.08,40.17,195800.0,24.5427,24.6039,24.5305,24.5856,195800.0
2005-07-11 11:00:00,40.17,40.29,40.17,40.24,222900.0,24.5856,24.659,24.5856,24.6284,222900.0
2005-07-11 11:10:00,40.24,40.45,40.23,40.41,191800.0,24.6284,24.7569,24.6223,24.7325,191800.0
2005-07-11 11:20:00,40.43,40.47,40.4,40.43,119300.0,24.7447,24.7692,24.7263,24.7447,119300.0
2005-07-11 11:30:00,40.42,40.48,40.42,40.43,159700.0,24.7386,24.7753,24.7386,24.7447,159700.0
2005-07-11 11:40:00,40.43,40.43,40.36,40.37,123800.0,24.7447,24.7447,24.7019,24.708,123800.0
2005-07-11 11:50:00,40.37,40.38,40.32,40.36,105300.0,24.708,24.7141,24.6774,24.7019,105300.0
2005-07-11 12:00:00,40.36,40.36,40.32,40.33,94000.0,24.7019,24.7019,24.6774,24.6835,94000.0
2005-07-11 12:10:00,40.33,40.38,40.3,40.38,89200.0,24.6835,24.7141,24.6651,24.7141,89200.0
2005-07-11 12:20:00,40.36,40.39,40.32,40.33,60200.0,24.7019,24.7202,24.6774,24.6835,60200.0
2005-07-11 12:30:00,40.33,40.39,40.33,40.35,99600.0,24.6835,24.7202,24.6835,24.6957,99600.0
2005-07-11 12:40:00,40.35,40.39,40.33,40.35,75700.0,24.6957,24.7202,24.6835,24.6957,75700.0
2005-07-11 12:50:00,40.37,40.38,40.3,40.31,164400.0,24.708,24.7141,24.6651,24.6713,164400.0
2005-07-11 13:00:00,40.31,40.31,40.18,40.29,110400.0,24.6713,24.6713,24.5917,24.659,110400.0
2005-07-11 13:10:00,40.3,40.36,40.29,40.36,66900.0,24.6651,24.7019,24.659,24.7019,66900.0
2005-07-11 13:20:00,40.35,40.36,40.31,40.32,51500.0,24.6957,24.7019,24.6713,24.6774,51500.0
2005-07-11 13:30:00,40.32,40.39,40.32,40.37,66600.0,24.6774,24.7202,24.6774,24.708,66600.0
2005-07-11 13:40:00,40.37,40.39,40.26,40.28,64200.0,24.708,24.7202,24.6407,24.6529,64200.0
2005-07-11 13:50:00,40.29,40.29,40.18,40.21,98900.0,24.659,24.659,24.5917,24.6101,98900.0
2005-07-11 14:00:00,40.2,40.33,40.19,40.32,67000.0,24.6039,24.6835,24.5978,24.6774,67000.0
2005-07-11 14:10:00,40.32,40.32,40.27,40.29,69700.0,24.6774,24.6774,24.6468,24.659,69700.0
2005-07-11 14:20:00,40.29,40.29,40.2,40.27,63500.0,24.659,24.659,24.6039,24.6468,63500.0
2005-07-11 14:30:00,40.26,40.3,40.25,40.3,82600.0,24.6407,24.6651,24.6345,24.6651,82600.0
2005-07-11 14:40:00,40.3,40.31,40.22,40.26,69600.0,24.6651,24.6713,24.6162,24.6407,69600.0
2005-07-11 14:50:00,40.25,40.29,40.23,40.27,95800.0,24.6345,24.659,24.6223,24.6468,95800.0
2005-07-11 15:00:00,40.27,40.29,40.22,40.24,69900.0,24.6468,24.659,24.6162,24.6284,69900.0
2005-07-11 15:10:00,40.24,40.27,40.21,40.22,183300.0,24.6284,24.6468,24.6101,24.6162,183300.0
2005-07-11 15:20:00,40.23,40.23,40.14,40.15,147200.0,24.6223,24.6223,24.5672,24.5733,147200.0
2005-07-11 15:30:00,40.15,40.23,40.15,40.19,144400.0,24.5733,24.6223,24.5733,24.5978,144400.0
2005-07-11 15:40:00,40.19,40.3,40.17,40.29,204100.0,24.5978,24.6651,24.5856,24.659,204100.0
2005-07-11 15:50:00,40.27,40.34,40.26,40.3,266600.0,24.6468,24.6896,24.6407,24.6651,266600.0
2005-07-12 09:30:00,40.55,40.73,40.51,40.7,719000.0,24.8181,24.9283,24.7937,24.91,719000.0
2005-07-12 09:40:00,40.7,40.81,40.62,40.7,310900.0,24.91,24.9773,24.861,24.91,310900.0
2005-07-12 09:50:00,40.7,40.88,40.69,40.88,334000.0,24.91,25.0201,24.9038,25.0201,334000.0
2005-07-12 10:00:00,40.88,40.88,40.62,40.73,326300.0,25.0201,25.0201,24.861,24.9283,326300.0
2005-07-12 10:10:00,40.74,40.75,40.64,40.7,244500.0,24.9344,24.9406,24.8732,24.91,244500.0
2005-07-12 10:20:00,40.69,40.79,40.69,40.79,158900.0,24.9038,24.965,24.9038,24.965,158900.0
2005-07-12 10:30:00,40.8,40.86,40.78,40.83,427900.0,24.9712,25.0079,24.9589,24.9895,427900.0
2005-07-12 10:40:00,40.83,40.89,40.81,40.85,346200.0,24.9895,25.0262,24.9773,25.0018,346200.0
2005-07-12 10:50:00,40.85,41.05,40.85,41.0,548000.0,25.0018,25.1242,25.0018,25.0936,548000.0
2005-07-12 11:00:00,41.0,41.07,40.95,41.04,365900.0,25.0936,25.1364,25.063,25.118,365900.0
2005-07-12 11:10:00,41.03,41.17,41.02,41.16,557000.0,25.1119,25.1976,25.1058,25.1915,557000.0
2005-07-12 11:20:00,41.16,41.19,41.05,41.08,407800.0,25.1915,25.2099,25.1242,25.1425,407800.0
2005-07-12 11:30:00,41.09,41.17,41.05,41.17,236800.0,25.1486,25.1976,25.1242,25.1976,236800.0
2005-07-12 11:40:00,41.16,41.28,41.16,41.25,313300.0,25.1915,25.2649,25.1915,25.2466,313300.0
2005-07-12 11:50:00,41.25,41.37,41.2,41.21,472700.0,25.2466,25.32,25.216,25.2221,472700.0
2005-07-12 12:00:00,41.21,41.3,41.17,41.29,205300.0,25.2221,25.2772,25.1976,25.2711,205300.0
2005-07-12 12:10:00,41.3,41.33,41.23,41.26,174000.0,25.2772,25.2955,25.2343,25.2527,174000.0
2005-07-12 12:20:00,41.26,41.28,41.23,41.25,220000.0,25.2527,25.2649,25.2343,25.2466,220000.0
2005-07-12 12:30:00,41.25,41.45,41.23,41.44,281400.0,25.2466,25.369,25.2343,25.3629,281400.0
2005-07-12 12:40:00,41.44,41.44,41.31,41.32,178800.0,25.3629,25.3629,25.2833,25.2894,178800.0
2005-07-12 12:50:00,41.32,41.37,41.27,41.33,109300.0,25.2894,25.32,25.2588,25.2955,109300.0
2005-07-12 13:00:00,41.34,41.34,41.28,41.3,208500.0,25.3017,25.3017,25.2649,25.2772,208500.0
2005-07-12 13:10:00,41.3,41.32,41.25,41.27,172900.0,25.2772,25.2894,25.2466,25.2588,172900.0
2005-07-12 13:20:00,41.26,41.31,41.26,41.29,177800.0,25.2527,25.2833,25.2527,25.2711,177800.0
2005-07-12 13:30:00,41.3,41.34,41.27,41.27,157000.0,25.2772,25.3017,25.2588,25.2588,157000.0
2005-07-12 13:40:00,41.27,41.33,41.26,41.3,107500.0,25.2588,25.2955,25.2527,25.2772,107500.0
2005-07-12 13:50:00,41.3,41.43,41.29,41.42,246000.0,25.2772,25.3567,25.2711,25.3506,246000.0
2005-07-12 14:00:00,41.43,41.45,41.38,41.39,186400.0,25.3567,25.369,25.3261,25.3323,186400.0
2005-07-12 14:10:00,41.37,41.48,41.37,41.47,216600.0,25.32,25.3873,25.32,25.3812,216600.0
2005-07-12 14:20:00,41.46,41.49,41.4,41.41,261700.0,25.3751,25.3935,25.3384,25.3445,261700.0
2005-07-12 14:30:00,41.4,41.41,41.35,41.4,205100.0,25.3384,25.3445,25.3078,25.3384,205100.0
2005-07-12 14:40:00,41.41,41.48,41.41,41.45,234600.0,25.3445,25.3873,25.3445,25.369,234600.0
2005-07-12 14:50:00,41.45,41.46,41.36,41.38,179700.0,25.369,25.3751,25.3139,25.3261,179700.0
2005-07-12 15:00:00,41.37,41.44,41.37,41.42,290200.0,25.32,25.3629,25.32,25.3506,290200.0
2005-07-12 15:10:00,41.42,41.45,41.4,41.43,294000.0,25.3506,25.369,25.3384,25.3567,294000.0
2005-07-12 15:20:00,41.44,41.48,41.38,41.44,191400.0,25.3629,25.3873,25.3261,25.3629,191400.0
2005-07-12 15:30:00,41.44,41.5,41.42,41.48,320100.0,25.3629,25.3996,25.3506,25.3873,320100.0
2005-07-12 15:40:00,41.48,41.5,41.36,41.39,407300.0,25.3873,25.3996,25.3139,25.3323,407300.0
2005-07-12 15:50:00,41.39,41.43,41.33,41.33,542300.0,25.3323,25.3567,25.2955,25.2955,542300.0
2005-07-13 09:30:00,41.21,41.5,41.21,41.45,514000.0,25.2221,25.3996,25.2221,25.369,514000.0
2005-07-13 09:40:00,41.45,41.52,41.38,41.45,269600.0,25.369,25.4118,25.3261,25.369,269600.0
2005-07-13 09:50:00,41.45,41.58,41.42,41.45,375000.0,25.369,25.4485,25.3506,25.369,375000.0
2005-07-13 10:00:00,41.45,41.48,41.41,41.45,197000.0,25.369,25.3873,25.3445,25.369,197000.0
2005-07-13 10:10:00,41.45,41.46,41.25,41.25,173300.0,25.369,25.3751,25.2466,25.2466,173300.0
2005-07-13 10:20:00,41.26,41.28,41.05,41.17,228400.0,25.2527,25.2649,25.1242,25.1976,228400.0
2005-07-13 10:30:00,41.14,41.23,41.05,41.14,203100.0,25.1793,25.2343,25.1242,25.1793,203100.0
2005-07-13 10:40:00,41.15,41.19,40.98,41.19,207300.0,25.1854,25.2099,25.0813,25.2099,207300.0
2005-07-13 10:50:00,41.19,41.2,41.05,41.06,111300.0,25.2099,25.216,25.1242,25.1303,111300.0
2005-07-13 11:00:00,41.07,41.19,41.07,41.16,158800.0,25.1364,25.2099,25.1364,25.1915,158800.0
2005-07-13 11:10:00,41.17,41.23,41.15,41.17,185700.0,25.1976,25.2343,25.1854,25.1976,185700.0
2005-07-13 11:20:00,41.18,41.24,41.17,41.21,186000.0,25.2037,25.2405,25.1976,25.2221,186000.0
2005-07-13 11:30:00,41.22,41.28,41.21,41.25,147600.0,25.2282,25.2649,25.2221,25.2466,147600.0
2005-07-13 11:40:00,41.25,41.27,41.23,41.24,132500.0,25.2466,25.2588,25.2343,25.2405,132500.0
2005-07-13 11:50:00,41.25,41.29,41.21,41.26,136900.0,25.2466,25.2711,25.2221,25.2527,136900.0
2005-07-13 12:00:00,41.26,41.27,41.2,41.21,200500.0,25.2527,25.2588,25.216,25.2221,200500.0
2005-07-13 12:10:00,41.22,41.26,41.21,41.26,132400.0,25.2282,25.2527,25.2221,25.2527,132400.0
2005-07-13 12:20:00,41.27,41.31,41.25,41.3,145200.0,25.2588,25.2833,25.2466,25.2772,145200.0
2005-07-13 12:30:00,41.3,41.43,41.27,41.27,181000.0,25.2772,25.3567,25.2588,25.2588,181000.0
2005-07-13 12:40:00,41.29,41.35,41.22,41.29,170800.0,25.2711,25.3078,25.2282,25.2711,170800.0
2005-07-13 12:50:00,41.29,41.3,41.22,41.23,75700.0,25.2711,25.2772,25.2282,25.2343,75700.0
2005-07-13 13:00:00,41.24,41.25,41.19,41.19,109100.0,25.2405,25.2466,25.2099,25.2099,109100.0
2005-07-13 13:10:00,41.19,41.22,41.11,41.16,128800.0,25.2099,25.2282,25.1609,25.1915,128800.0
2005-07-13 13:20:00,41.17,41.19,41.15,41.16,110800.0,25.1976,25.2099,25.1854,25.1915,110800.0
2005-07-13 13:30:00,41.16,41.18,41.13,41.15,74300.0,25.1915,25.2037,25.1731,25.1854,74300.0
2005-07-13 13:40:00,41.16,41.18,41.11,41.18,130100.0,25.1915,25.2037,25.1609,25.2037,130100.0
2005-07-13 13:50:00,41.17,41.19,41.15,41.18,141700.0,25.1976,25.2099,25.1854,25.2037,141700.0
2005-07-13 14:00:00,41.19,41.25,41.15,41.18,84300.0,25.2099,25.2466,25.1854,25.2037,84300.0
2005-07-13 14:10:00,41.18,41.2,41.1,41.11,313100.0,25.2037,25.216,25.1548,25.1609,313100.0
2005-07-13 14:20:00,41.1,41.13,41.05,41.07,216700.0,25.1548,25.1731,25.1242,25.1364,216700.0
2005-07-13 14:30:00,41.07,41.08,41.0,41.05,104900.0,25.1364,25.1425,25.0936,25.1242,104900.0
2005-07-13 14:40:00,41.05,41.08,41.02,41.03,221000.0,25.1242,25.1425,25.1058,25.1119,221000.0
2005-07-13 14:50:00,41.03,41.04,40.91,41.0,144400.0,25.1119,25.118,25.0385,25.0936,144400.0
2005-07-13 15:00:00,41.0,41.01,40.94,41.01,201100.0,25.0936,25.0997,25.0568,25.0997,201100.0
2005-07-13 15:10:00,41.0,41.06,40.98,41.02,179100.0,25.0936,25.1303,25.0813,25.1058,179100.0
2005-07-13 15:20:00,41.04,41.06,40.98,41.0,156100.0,25.118,25.1303,25.0813,25.0936,156100.0
2005-07-13 15:30:00,41.0,41.04,40.95,40.99,305800.0,25.0936,25.118,25.063,25.0874,305800.0
2005-07-13 15:40:00,40.99,41.04,40.95,40.99,270100.0,25.0874,25.118,25.063,25.0874,270100.0
2005-07-13 15:50:00,41.0,41.01,40.95,40.97,264800.0,25.0936,25.0997,25.063,25.0752,264800.0
2005-07-14 09:30:00,40.97,41.65,40.97,41.56,489800.0,25.0752,25.4914,25.0752,25.4363,489800.0
2005-07-14 09:40:00,41.52,41.65,41.52,41.55,281700.0,25.4118,25.4914,25.4118,25.4302,281700.0
2005-07-14 09:50:00,41.55,41.61,41.32,41.36,256600.0,25.4302,25.4669,25.2894,25.3139,256600.0
2005-07-14 10:00:00,41.36,41.44,41.31,41.34,150200.0,25.3139,25.3629,25.2833,25.3017,150200.0
2005-07-14 10:10:00,41.32,41.37,41.13,41.37,198800.0,25.2894,25.32,25.1731,25.32,198800.0
2005-07-14 10:20:00,41.36,41.42,41.34,41.4,182600.0,25.3139,25.3506,25.3017,25.3384,182600.0
2005-07-14 10:30:00,41.4,41.5,41.35,41.4,231700.0,25.3384,25.3996,25.3078,25.3384,231700.0
2005-07-14 10:40:00,41.38,41.43,41.27,41.3,113400.0,25.3261,25.3567,25.2588,25.2772,113400.0
2005-07-14 10:50:00,41.28,41.33,41.21,41.25,64100.0,25.2649,25.2955,25.2221,25.2466,64100.0
2005-07-14 11:00:00,41.24,41.29,41.23,41.27,134300.0,25.2405,25.2711,25.2343,25.2588,134300.0
2005-07-14 11:10:00,41.28,41.28,41.21,41.22,81200.0,25.2649,25.2649,25.2221,25.2282,81200.0
2005-07-14 11:20:00,41.21,41.24,41.06,41.09,161100.0,25.2221,25.2405,25.1303,25.1486,161100.0
2005-07-14 11:30:00,41.08,41.15,41.01,41.12,145200.0,25.1425,25.1854,25.0997,25.167,145200.0
2005-07-14 11:40:00,41.11,41.18,41.08,41.13,75900.0,25.1609,25.2037,25.1425,25.1731,75900.0
2005-07-14 11:50:00,41.13,41.21,41.04,41.09,91100.0,25.1731,25.2221,25.118,25.1486,91100.0
2005-07-14 12:00:00,41.09,41.24,41.08,41.23,136800.0,25.1486,25.2405,25.1425,25.2343,136800.0
2005-07-14 12:10:00,41.22,41.38,41.22,41.27,111200.0,25.2282,25.3261,25.2282,25.2588,111200.0
2005-07-14 12:20:00,41.27,41.28,41.21,41.23,115700.0,25.2588,25.2649,25.2221,25.2343,115700.0
2005-07-14 12:30:00,41.23,41.27,41.21,41.21,82300.0,25.2343,25.2588,25.2221,25.2221,82300.0
2005-07-14 12:40:00,41.21,41.26,41.2,41.25,94700.0,25.2221,25.2527,25.216,25.2466,94700.0
2005-07-14 12:50:00,41.24,41.26,41.22,41.25,28800.0,25.2405,25.2527,25.2282,25.2466,28800.0
2005-07-14 13:00:00,41.25,41.3,41.23,41.29,204200.0,25.2466,25.2772,25.2343,25.2711,204200.0
2005-07-14 13:10:00,41.29,41.43,41.28,41.37,133400.0,25.2711,25.3567,25.2649,25.32,133400.0
2005-07-14 13:20:00,41.37,41.39,41.3,41.31,67400.0,25.32,25.3323,25.2772,25.2833,67400.0
2005-07-14 13:30:00,41.3,41.3,41.24,41.26,90800.0,25.2772,25.2772,25.2405,25.2527,90800.0
2005-07-14 13:40:00,41.26,41.27,41.15,41.19,84400.0,25.2527,25.2588,25.1854,25.2099,84400.0
2005-07-14 13:50:00,41.18,41.22,41.14,41.19,55300.0,25.2037,25.2282,25.1793,25.2099,55300.0
2005-07-14 14:00:00,41.18,41.25,41.15,41.17,177600.0,25.2037,25.2466,25.1854,25.1976,177600.0
2005-07-14 14:10:00,41.16,41.22,41.16,41.19,85000.0,25.1915,25.2282,25.1915,25.2099,85000.0
2005-07-14 14:20:00,41.19,41.2,41.16,41.19,152100.0,25.2099,25.216,25.1915,25.2099,152100.0
2005-07-14 14:30:00,41.19,41.2,41.16,41.19,57900.0,25.2099,25.216,25.1915,25.2099,57900.0
2005-07-14 14:40:00,41.19,41.2,41.07,41.1,205200.0,25.2099,25.216,25.1364,25.1548,205200.0
2005-07-14 14:50:00,41.07,41.11,40.99,41.02,311800.0,25.1364,25.1609,25.0874,25.1058,311800.0
2005-07-14 15:00:00,41.02,41.1,41.0,41.06,250300.0,25.1058,25.1548,25.0936,25.1303,250300.0
2005-07-14 15:10:00,41.06,41.07,41.02,41.05,99900.0,25.1303,25.1364,25.1058,25.1242,99900.0
2005-07-14 15:20:00,41.05,41.15,41.05,41.12,162200.0,25.1242,25.1854,25.1242,25.167,162200.0
2005-07-14 15:30:00,41.11,41.13,41.09,41.11,140200.0,25.1609,25.1731,25.1486,25.1609,140200.0
2005-07-14 15:40:00,41.1,41.18,41.1,41.12,204400.0,25.1548,25.2037,25.1548,25.167,204400.0
2005-07-14 15:50:00,41.12,41.15,41.0,41.05,399300.0,25.167,25.1854,25.0936,25.1242,399300.0
2005-07-15 09:30:00,41.03,41.25,41.03,41.06,844000.0,25.1119,25.2466,25.1119,25.1303,844000.0
2005-07-15 09:40:00,41.08,41.14,41.02,41.06,193200.0,25.1425,25.1793,25.1058,25.1303,193200.0
2005-07-15 09:50:00,41.1,41.13,41.01,41.04,148800.0,25.1548,25.1731,25.0997,25.118,148800.0
2005-07-15 10:00:00,41.05,41.16,41.01,41.16,362700.0,25.1242,25.1915,25.0997,25.1915,362700.0
2005-07-15 10:10:00,41.15,41.2,41.06,41.17,90900.0,25.1854,25.216,25.1303,25.1976,90900.0
2005-07-15 10:20:00,41.17,41.24,41.16,41.23,74000.0,25.1976,25.2405,25.1915,25.2343,74000.0
2005-07-15 10:30:00,41.22,41.39,41.2,41.36,157100.0,25.2282,25.3323,25.216,25.3139,157100.0
2005-07-15 10:40:00,41.38,41.4,41.3,41.36,220100.0,25.3261,25.3384,25.2772,25.3139,220100.0
2005-07-15 10:50:00,41.36,41.37,41.27,41.32,160000.0,25.3139,25.32,25.2588,25.2894,160000.0
2005-07-15 11:00:00,41.32,41.48,41.32,41.48,171100.0,25.2894,25.3873,25.2894,25.3873,171100.0
2005-07-15 11:10:00,41.48,41.49,41.42,41.48,156900.0,25.3873,25.3935,25.3506,25.3873,156900.0
2005-07-15 11:20:00,41.48,41.49,41.44,41.48,83300.0,25.3873,25.3935,25.3629,25.3873,83300.0
2005-07-15 11:30:00,41.48,41.49,41.44,41.47,111000.0,25.3873,25.3935,25.3629,25.3812,111000.0
2005-07-15 11:40:00,41.47,41.52,41.46,41.47,106600.0,25.3812,25.4118,25.3751,25.3812,106600.0
2005-07-15 11:50:00,41.48,41.53,41.46,41.52,106100.0,25.3873,25.4179,25.3751,25.4118,106100.0
2005-07-15 12:00:00,41.51,41.54,41.45,41.51,82500.0,25.4057,25.4241,25.369,25.4057,82500.0
2005-07-15 12:10:00,41.51,41.55,41.3,41.55,65900.0,25.4057,25.4302,25.2772,25.4302,65900.0
2005-07-15 12:20:00,41.54,41.65,41.52,41.64,195300.0,25.4241,25.4914,25.4118,25.4853,195300.0
2005-07-15 12:30:00,41.63,41.68,41.62,41.65,113900.0,25.4791,25.5098,25.473,25.4914,113900.0
2005-07-15 12:40:00,41.65,41.69,41.6,41.68,89000.0,25.4914,25.5159,25.4608,25.5098,89000.0
2005-07-15 12:50:00,41.69,41.7,41.64,41.67,89600.0,25.5159,25.522,25.4853,25.5036,89600.0
2005-07-15 13:00:00,41.66,41.68,41.63,41.64,52300.0,25.4975,25.5098,25.4791,25.4853,52300.0
2005-07-15 13:10:00,41.64,41.7,41.64,41.69,83800.0,25.4853,25.522,25.4853,25.5159,83800.0
2005-07-15 13:20:00,41.68,41.74,41.65,41.65,107800.0,25.5098,25.5465,25.4914,25.4914,107800.0
2005-07-15 13:30:00,41.65,41.68,41.64,41.67,79000.0,25.4914,25.5098,25.4853,25.5036,79000.0
2005-07-15 13:40:00,41.68,41.71,41.65,41.71,195400.0,25.5098,25.5281,25.4914,25.5281,195400.0
2005-07-15 13:50:00,41.71,41.75,41.7,41.74,108900.0,25.5281,25.5526,25.522,25.5465,108900.0
2005-07-15 14:00:00,41.74,41.77,41.72,41.77,140600.0,25.5465,25.5648,25.5342,25.5648,140600.0
2005-07-15 14:10:00,41.78,41.86,41.77,41.85,162800.0,25.571,25.6199,25.5648,25.6138,162800.0
2005-07-15 14:20:00,41.85,42.0,41.85,41.94,331700.0,25.6138,25.7056,25.6138,25.6689,331700.0
2005-07-15 14:30:00,41.93,41.98,41.9,41.98,127200.0,25.6628,25.6934,25.6444,25.6934,127200.0
2005-07-15 14:40:00,41.97,41.99,41.87,41.9,447300.0,25.6872,25.6995,25.626,25.6444,447300.0
2005-07-15 14:50:00,41.9,41.96,41.9,41.93,160100.0,25.6444,25.6811,25.6444,25.6628,160100.0
2005-07-15 15:00:00,41.93,41.94,41.88,41.91,127600.0,25.6628,25.6689,25.6322,25.6505,127600.0
2005-07-15 15:10:00,41.9,41.91,41.74,41.77,222000.0,25.6444,25.6505,25.5465,25.5648,222000.0
2005-07-15 15:20:00,41.75,41.85,41.73,41.73,195800.0,25.5526,25.6138,25.5404,25.5404,195800.0
2005-07-15 15:30:00,41.74,41.75,41.7,41.72,151300.0,25.5465,25.5526,25.522,25.5342,151300.0
2005-07-15 15:40:00,41.71,41.78,41.69,41.73,189500.0,25.5281,25.571,25.5159,25.5404,189500.0
2005-07-15 15:50:00,41.73,41.75,41.63,41.64,379500.0,25.5404,25.5526,25.4791,25.4853,379500.0
2005-07-18 09:30:00,41.46,41.8,41.46,41.78,404000.0,25.3751,25.5832,25.3751,25.571,404000.0
2005-07-18 09:40:00,41.77,41.78,41.63,41.73,182400.0,25.5648,25.571,25.4791,25.5404,182400.0
2005-07-18 09:50:00,41.71,41.99,41.71,41.96,197500.0,25.5281,25.6995,25.5281,25.6811,197500.0
2005-07-18 10:00:00,41.95,41.99,41.81,41.94,249300.0,25.675,25.6995,25.5893,25.6689,249300.0
2005-07-18 10:10:00,41.93,42.0,41.9,41.91,259400.0,25.6628,25.7056,25.6444,25.6505,259400.0
2005-07-18 10:20:00,41.9,42.0,41.86,42.0,191600.0,25.6444,25.7056,25.6199,25.7056,191600.0
2005-07-18 10:30:00,42.0,42.3,41.99,42.22,401000.0,25.7056,25.8892,25.6995,25.8403,401000.0
2005-07-18 10:40:00,42.23,42.27,42.13,42.22,235500.0,25.8464,25.8709,25.7852,25.8403,235500.0
2005-07-18 10:50:00,42.2,42.45,42.2,42.45,368900.0,25.828,25.981,25.828,25.981,368900.0
2005-07-18 11:00:00,42.45,42.45,42.36,42.36,284600.0,25.981,25.981,25.9259,25.9259,284600.0
2005-07-18 11:10:00,42.35,42.47,42.33,42.4,163100.0,25.9198,25.9933,25.9076,25.9504,163100.0
2005-07-18 11:20:00,42.4,42.42,42.3,42.32,188900.0,25.9504,25.9627,25.8892,25.9015,188900.0
2005-07-18 11:30:00,42.32,42.35,42.27,42.29,181000.0,25.9015,25.9198,25.8709,25.8831,181000.0
2005-07-18 11:40:00,42.28,42.35,42.28,42.35,109500.0,25.877,25.9198,25.877,25.9198,109500.0
2005-07-18 11:50:00,42.33,42.34,42.28,42.33,96200.0,25.9076,25.9137,25.877,25.9076,96200.0
2005-07-18 12:00:00,42.34,42.36,42.31,42.35,172800.0,25.9137,25.9259,25.8953,25.9198,172800.0
2005-07-18 12:10:00,42.35,42.36,42.32,42.36,131700.0,25.9198,25.9259,25.9015,25.9259,131700.0
2005-07-18 12:20:00,42.35,42.41,42.34,42.39,183600.0,25.9198,25.9565,25.9137,25.9443,183600.0
2005-07-18 12:30:00,42.35,42.4,42.3,42.38,194400.0,25.9198,25.9504,25.8892,25.9382,194400.0
2005-07-18 12:40:00,42.38,42.39,42.23,42.25,207200.0,25.9382,25.9443,25.8464,25.8586,207200.0
2005-07-18 12:50:00,42.25,42.33,42.24,42.26,189200.0,25.8586,25.9076,25.8525,25.8647,189200.0
2005-07-18 13:00:00,42.26,42.26,42.18,42.18,150900.0,25.8647,25.8647,25.8158,25.8158,150900.0
2005-07-18 13:10:00,42.18,42.19,42.14,42.17,147400.0,25.8158,25.8219,25.7913,25.8097,147400.0
2005-07-18 13:20:00,42.18,42.23,42.15,42.16,114900.0,25.8158,25.8464,25.7974,25.8035,114900.0
2005-07-18 13:30:00,42.16,42.21,42.11,42.21,141100.0,25.8035,25.8341,25.7729,25.8341,141100.0
2005-07-18 13:40:00,42.21,42.26,42.21,42.22,124900.0,25.8341,25.8647,25.8341,25.8403,124900.0
2005-07-18 13:50:00,42.21,42.23,42.14,42.17,122800.0,25.8341,25.8464,25.7913,25.8097,122800.0
2005-07-18 14:00:00,42.16,42.24,42.16,42.24,144000.0,25.8035,25.8525,25.8035,25.8525,144000.0
2005-07-18 14:10:00,42.24,42.28,42.22,42.25,120000.0,25.8525,25.877,25.8403,25.8586,120000.0
2005-07-18 14:20:00,42.25,42.25,42.21,42.24,90800.0,25.8586,25.8586,25.8341,25.8525,90800.0
2005-07-18 14:30:00,42.23,42.28,42.22,42.25,101000.0,25.8464,25.877,25.8403,25.8586,101000.0
2005-07-18 14:40:00,42.24,42.29,42.24,42.29,122700.0,25.8525,25.8831,25.8525,25.8831,122700.0
2005-07-18 14:50:00,42.28,42.3,42.24,42.29,147800.0,25.877,25.8892,25.8525,25.8831,147800.0
2005-07-18 15:00:00,42.29,42.35,42.25,42.32,244400.0,25.8831,25.9198,25.8586,25.9015,244400.0
2005-07-18 15:10:00,42.33,42.4,42.28,42.39,222500.0,25.9076,25.9504,25.877,25.9443,222500.0
2005-07-18 15:20:00,42.38,42.48,42.38,42.42,308600.0,25.9382,25.9994,25.9382,25.9627,308600.0
2005-07-18 15:30:00,42.4,42.49,42.38,42.49,465900.0,25.9504,26.0055,25.9382,26.0055,465900.0
2005-07-18 15:40:00,42.48,42.5,42.46,42.49,672400.0,25.9994,26.0116,25.9871,26.0055,672400.0
2005-07-18 15:50:00,42.5,42.5,42.4,42.46,552100.0,26.0116,26.0116,25.9504,25.9871,552100.0
2005-07-19 09:30:00,42.5,42.94,42.47,42.85,558300.0,26.0116,26.2809,25.9933,26.2258,558300.0
2005-07-19 09:40:00,42.86,42.88,42.5,42.6,389600.0,26.232,26.2442,26.0116,26.0728,389600.0
2005-07-19 09:50:00,42.61,42.78,42.57,42.77,353500.0,26.0789,26.183,26.0545,26.1769,353500.0
2005-07-19 10:00:00,42.77,42.78,42.47,42.5,336700.0,26.1769,26.183,25.9933,26.0116,336700.0
2005-07-19 10:10:00,42.5,42.65,42.45,42.64,243600.0,26.0116,26.1034,25.981,26.0973,243600.0
2005-07-19 10:20:00,42.64,42.77,42.56,42.69,177200.0,26.0973,26.1769,26.0483,26.1279,177200.0
2005-07-19 10:30:00,42.69,42.74,42.64,42.7,227300.0,26.1279,26.1585,26.0973,26.134,227300.0
2005-07-19 10:40:00,42.68,42.69,42.62,42.62,370200.0,26.1218,26.1279,26.0851,26.0851,370200.0
2005-07-19 10:50:00,42.63,42.63,42.52,42.52,234700.0,26.0912,26.0912,26.0239,26.0239,234700.0
2005-07-19 11:00:00,42.52,42.58,42.5,42.55,283200.0,26.0239,26.0606,26.0116,26.0422,283200.0
2005-07-19 11:10:00,42.56,42.6,42.46,42.48,310600.0,26.0483,26.0728,25.9871,25.9994,310600.0
2005-07-19 11:20:00,42.47,42.54,42.45,42.49,142100.0,25.9933,26.0361,25.981,26.0055,142100.0
2005-07-19 11:30:00,42.49,42.52,42.48,42.48,145100.0,26.0055,26.0239,25.9994,25.9994,145100.0
2005-07-19 11:40:00,42.48,42.55,42.48,42.51,116600.0,25.9994,26.0422,25.9994,26.0177,116600.0
2005-07-19 11:50:00,42.51,42.53,42.49,42.53,72300.0,26.0177,26.03,26.0055,26.03,72300.0
2005-07-19 12:00:00,42.52,42.58,42.52,42.56,145300.0,26.0239,26.0606,26.0239,26.0483,145300.0
2005-07-19 12:10:00,42.56,42.59,42.54,42.57,110700.0,26.0483,26.0667,26.0361,26.0545,110700.0
2005-07-19 12:20:00,42.57,42.64,42.55,42.61,219600.0,26.0545,26.0973,26.0422,26.0789,219600.0
2005-07-19 12:30:00,42.62,42.69,42.6,42.63,139400.0,26.0851,26.1279,26.0728,26.0912,139400.0
2005-07-19 12:40:00,42.64,42.66,42.6,42.63,73900.0,26.0973,26.1095,26.0728,26.0912,73900.0
2005-07-19 12:50:00,42.63,42.74,42.62,42.71,122400.0,26.0912,26.1585,26.0851,26.1402,122400.0
2005-07-19 13:00:00,42.71,42.9,42.7,42.88,207400.0,26.1402,26.2564,26.134,26.2442,207400.0
2005-07-19 13:10:00,42.89,42.91,42.87,42.9,135900.0,26.2503,26.2626,26.2381,26.2564,135900.0
2005-07-19 13:20:00,42.9,42.99,42.9,42.96,279900.0,26.2564,26.3115,26.2564,26.2932,279900.0
2005-07-19 13:30:00,42.96,43.08,42.93,42.97,488400.0,26.2932,26.3666,26.2748,26.2993,488400.0
2005-07-19 13:40:00,42.97,43.08,42.95,42.98,234600.0,26.2993,26.3666,26.287,26.3054,234600.0
2005-07-19 13:50:00,42.98,43.0,42.93,42.99,151500.0,26.3054,26.3176,26.2748,26.3115,151500.0
2005-07-19 14:00:00,42.99,43.02,42.86,42.88,210100.0,26.3115,26.3299,26.232,26.2442,210100.0
2005-07-19 14:10:00,42.88,43.05,42.88,42.98,160400.0,26.2442,26.3482,26.2442,26.3054,160400.0
2005-07-19 14:20:00,42.99,43.01,42.9,42.93,144700.0,26.3115,26.3238,26.2564,26.2748,144700.0
2005-07-19 14:30:00,42.93,43.0,42.93,42.96,129700.0,26.2748,26.3176,26.2748,26.2932,129700.0
2005-07-19 14:40:00,42.96,43.1,42.95,43.1,306600.0,26.2932,26.3788,26.287,26.3788,306600.0
2005-07-19 14:50:00,43.08,43.1,43.06,43.08,179800.0,26.3666,26.3788,26.3544,26.3666,179800.0
2005-07-19 15:00:00,43.07,43.09,43.05,43.07,196900.0,26.3605,26.3727,26.3482,26.3605,196900.0
2005-07-19 15:10:00,43.07,43.15,43.06,43.07,245900.0,26.3605,26.4094,26.3544,26.3605,245900.0
2005-07-19 15:20:00,43.08,43.25,43.06,43.23,394200.0,26.3666,26.4707,26.3544,26.4584,394200.0
2005-07-19 15:30:00,43.25,43.25,43.19,43.25,400600.0,26.4707,26.4707,26.4339,26.4707,400600.0
2005-07-19 15:40:00,43.25,43.25,43.08,43.12,358400.0,26.4707,26.4707,26.3666,26.3911,358400.0
2005-07-19 15:50:00,43.11,43.21,43.11,43.17,498600.0,26.385,26.4462,26.385,26.4217,498600.0
2005-07-20 09:30:00,43.21,43.31,43.16,43.27,455500.0,26.4462,26.5074,26.4156,26.4829,455500.0
2005-07-20 09:40:00,43.26,43.39,43.14,43.22,471100.0,26.4768,26.5563,26.4033,26.4523,471100.0
2005-07-20 09:50:00,43.23,43.34,43.16,43.21,381900.0,26.4584,26.5257,26.4156,26.4462,381900.0
2005-07-20 10:00:00,43.21,43.27,43.05,43.21,427700.0,26.4462,26.4829,26.3482,26.4462,427700.0
2005-07-20 10:10:00,43.22,43.27,43.09,43.21,293400.0,26.4523,26.4829,26.3727,26.4462,293400.0
2005-07-20 10:20:00,43.21,43.29,43.15,43.2,429600.0,26.4462,26.4951,26.4094,26.44,429600.0
2005-07-20 10:30:00,43.2,43.32,43.14,43.17,197000.0,26.44,26.5135,26.4033,26.4217,197000.0
2005-07-20 10:40:00,43.17,43.21,43.15,43.19,141900.0,26.4217,26.4462,26.4094,26.4339,141900.0
2005-07-20 10:50:00,43.19,43.27,43.16,43.22,235800.0,26.4339,26.4829,26.4156,26.4523,235800.0
2005-07-20 11:00:00,43.22,43.22,43.18,43.21,186900.0,26.4523,26.4523,26.4278,26.4462,186900.0
2005-07-20 11:10:00,43.21,43.24,43.19,43.23,301900.0,26.4462,26.4645,26.4339,26.4584,301900.0
2005-07-20 11:20:00,43.22,43.41,43.19,43.31,210000.0,26.4523,26.5686,26.4339,26.5074,210000.0
2005-07-20 11:30:00,43.31,43.38,43.28,43.29,296900.0,26.5074,26.5502,26.489,26.4951,296900.0
2005-07-20 11:40:00,43.29,43.34,43.27,43.3,220200.0,26.4951,26.5257,26.4829,26.5013,220200.0
2005-07-20 11:50:00,43.3,43.3,43.25,43.26,151200.0,26.5013,26.5013,26.4707,26.4768,151200.0
2005-07-20 12:00:00,43.26,43.28,43.25,43.27,354800.0,26.4768,26.489,26.4707,26.4829,354800.0
2005-07-20 12:10:00,43.27,43.32,43.27,43.31,111300.0,26.4829,26.5135,26.4829,26.5074,111300.0
2005-07-20 12:20:00,43.31,43.34,43.3,43.3,254100.0,26.5074,26.5257,26.5013,26.5013,254100.0
2005-07-20 12:30:00,43.33,43.33,43.31,43.31,105000.0,26.5196,26.5196,26.5074,26.5074,105000.0
2005-07-20 12:40:00,43.31,43.34,43.3,43.31,74200.0,26.5074,26.5257,26.5013,26.5074,74200.0
2005-07-20 12:50:00,43.31,43.35,43.31,43.34,61600.0,26.5074,26.5319,26.5074,26.5257,61600.0
2005-07-20 13:00:00,43.34,43.34,43.31,43.31,63600.0,26.5257,26.5257,26.5074,26.5074,63600.0
2005-07-20 13:10:00,43.32,43.46,43.29,43.46,110400.0,26.5135,26.5992,26.4951,26.5992,110400.0
2005-07-20 13:20:00,43.46,43.6,43.44,43.57,357800.0,26.5992,26.6849,26.5869,26.6665,357800.0
2005-07-20 13:30:00,43.57,43.75,43.57,43.75,272900.0,26.6665,26.7767,26.6665,26.7767,272900.0
2005-07-20 13:40:00,43.73,43.74,43.63,43.64,178000.0,26.7644,26.7706,26.7032,26.7093,178000.0
2005-07-20 13:50:00,43.65,43.75,43.63,43.72,160400.0,26.7155,26.7767,26.7032,26.7583,160400.0
2005-07-20 14:00:00,43.74,43.78,43.69,43.7,178700.0,26.7706,26.795,26.7399,26.7461,178700.0
2005-07-20 14:10:00,43.72,43.72,43.66,43.68,122300.0,26.7583,26.7583,26.7216,26.7338,122300.0
2005-07-20 14:20:00,43.68,43.74,43.65,43.71,112300.0,26.7338,26.7706,26.7155,26.7522,112300.0
2005-07-20 14:30:00,43.72,43.8,43.69,43.79,287100.0,26.7583,26.8073,26.7399,26.8012,287100.0
2005-07-20 14:40:00,43.78,43.79,43.72,43.77,300700.0,26.795,26.8012,26.7583,26.7889,300700.0
2005-07-20 14:50:00,43.77,43.79,43.74,43.77,267500.0,26.7889,26.8012,26.7706,26.7889,267500.0
2005-07-20 15:00:00,43.78,43.79,43.74,43.79,231000.0,26.795,26.8012,26.7706,26.8012,231000.0
2005-07-20 15:10:00,43.79,43.8,43.73,43.73,165800.0,26.8012,26.8073,26.7644,26.7644,165800.0
2005-07-20 15:20:00,43.74,43.77,43.71,43.74,180500.0,26.7706,26.7889,26.7522,26.7706,180500.0
2005-07-20 15:30:00,43.74,43.83,43.73,43.75,263700.0,26.7706,26.8256,26.7644,26.7767,263700.0
2005-07-20 15:40:00,43.75,43.98,43.75,43.95,408500.0,26.7767,26.9174,26.7767,26.8991,408500.0
2005-07-20 15:50:00,43.95,43.98,43.89,43.92,613500.0,26.8991,26.9174,26.8624,26.8807,613500.0
2005-07-21 09:30:00,43.7,43.93,43.4,43.61,626500.0,26.7461,26.8868,26.5625,26.691,626500.0
2005-07-21 09:40:00,43.69,43.7,43.45,43.5,267900.0,26.7399,26.7461,26.5931,26.6237,267900.0
2005-07-21 09:50:00,43.49,43.49,43.34,43.39,290900.0,26.6175,26.6175,26.5257,26.5563,290900.0
2005-07-21 10:00:00,43.42,43.52,43.35,43.52,335600.0,26.5747,26.6359,26.5319,26.6359,335600.0
2005-07-21 10:10:00,43.52,43.56,43.36,43.36,205000.0,26.6359,26.6604,26.538,26.538,205000.0
2005-07-21 10:20:00,43.38,43.46,43.34,43.4,164100.0,26.5502,26.5992,26.5257,26.5625,164100.0
2005-07-21 10:30:00,43.4,43.46,43.16,43.19,290400.0,26.5625,26.5992,26.4156,26.4339,290400.0
2005-07-21 10:40:00,43.19,43.19,43.04,43.1,306100.0,26.4339,26.4339,26.3421,26.3788,306100.0
2005-07-21 10:50:00,43.12,43.25,43.1,43.21,398700.0,26.3911,26.4707,26.3788,26.4462,398700.0
2005-07-21 11:00:00,43.21,43.3,43.17,43.25,176900.0,26.4462,26.5013,26.4217,26.4707,176900.0
2005-07-21 11:10:00,43.25,43.32,43.24,43.3,238200.0,26.4707,26.5135,26.4645,26.5013,238200.0
2005-07-21 11:20:00,43.3,43.35,43.29,43.33,197800.0,26.5013,26.5319,26.4951,26.5196,197800.0
2005-07-21 11:30:00,43.33,43.35,43.31,43.34,217100.0,26.5196,26.5319,26.5074,26.5257,217100.0
2005-07-21 11:40:00,43.33,43.37,43.31,43.37,120200.0,26.5196,26.5441,26.5074,26.5441,120200.0
2005-07-21 11:50:00,43.38,43.52,43.34,43.36,161400.0,26.5502,26.6359,26.5257,26.538,161400.0
2005-07-21 12:00:00,43.36,43.39,43.32,43.37,133800.0,26.538,26.5563,26.5135,26.5441,133800.0
2005-07-21 12:10:00,43.37,43.4,43.27,43.35,131200.0,26.5441,26.5625,26.4829,26.5319,131200.0
2005-07-21 12:20:00,43.35,43.36,43.28,43.34,187400.0,26.5319,26.538,26.489,26.5257,187400.0
2005-07-21 12:30:00,43.34,43.85,43.34,43.73,465500.0,26.5257,26.8379,26.5257,26.7644,465500.0
2005-07-21 12:40:00,43.73,43.85,43.57,43.65,199000.0,26.7644,26.8379,26.6665,26.7155,199000.0
2005-07-21 12:50:00,43.63,43.9,43.63,43.71,257800.0,26.7032,26.8685,26.7032,26.7522,257800.0
2005-07-21 13:00:00,43.72,43.89,43.67,43.76,168800.0,26.7583,26.8624,26.7277,26.7828,168800.0
2005-07-21 13:10:00,43.75,43.75,43.54,43.61,99700.0,26.7767,26.7767,26.6481,26.691,99700.0
2005-07-21 13:20:00,43.62,43.63,43.53,43.56,59600.0,26.6971,26.7032,26.642,26.6604,59600.0
2005-07-21 13:30:00,43.56,43.64,43.45,43.51,78600.0,26.6604,26.7093,26.5931,26.6298,78600.0
2005-07-21 13:40:00,43.48,43.52,43.47,43.49,123500.0,26.6114,26.6359,26.6053,26.6175,123500.0
2005-07-21 13:50:00,43.48,43.53,43.46,43.46,269100.0,26.6114,26.642,26.5992,26.5992,269100.0
2005-07-21 14:00:00,43.45,43.48,43.3,43.35,211200.0,26.5931,26.6114,26.5013,26.5319,211200.0
2005-07-21 14:10:00,43.37,43.47,43.35,43.45,197600.0,26.5441,26.6053,26.5319,26.5931,197600.0
2005-07-21 14:20:00,43.45,43.46,43.29,43.34,133300.0,26.5931,26.5992,26.4951,26.5257,133300.0
2005-07-21 14:30:00,43.33,43.38,43.28,43.32,197400.0,26.5196,26.5502,26.489,26.5135,197400.0
2005-07-21 14:40:00,43.32,43.36,43.29,43.33,142300.0,26.5135,26.538,26.4951,26.5196,142300.0
2005-07-21 14:50:00,43.33,43.38,43.23,43.25,465600.0,26.5196,26.5502,26.4584,26.4707,465600.0
2005-07-21 15:00:00,43.26,43.29,43.22,43.27,175300.0,26.4768,26.4951,26.4523,26.4829,175300.0
2005-07-21 15:10:00,43.27,43.41,43.27,43.35,211300.0,26.4829,26.5686,26.4829,26.5319,211300.0
2005-07-21 15:20:00,43.36,43.38,43.28,43.36,170100.0,26.538,26.5502,26.489,26.538,170100.0
2005-07-21 15:30:00,43.36,43.36,43.27,43.28,198400.0,26.538,26.538,26.4829,26.489,198400.0
2005-07-21 15:40:00,43.28,43.38,43.23,43.34,360900.0,26.489,26.5502,26.4584,26.5257,360900.0
2005-07-21 15:50:00,43.34,43.4,43.3,43.34,528000.0,26.5257,26.5625,26.5013,26.5257,528000.0
2005-07-22 09:30:00,43.22,43.26,43.16,43.22,340600.0,26.4523,26.4768,26.4156,26.4523,340600.0
2005-07-22 09:40:00,43.2,43.29,43.08,43.27,252200.0,26.44,26.4951,26.3666,26.4829,252200.0
2005-07-22 09:50:00,43.25,43.35,43.19,43.26,315500.0,26.4707,26.5319,26.4339,26.4768,315500.0
2005-07-22 10:00:00,43.27,43.28,42.89,42.91,262500.0,26.4829,26.489,26.2503,26.2626,262500.0
2005-07-22 10:10:00,42.88,42.91,42.78,42.86,304400.0,26.2442,26.2626,26.183,26.232,304400.0
2005-07-22 10:20:00,42.87,43.01,42.85,42.95,175700.0,26.2381,26.3238,26.2258,26.287,175700.0
2005-07-22 10:30:00,42.95,43.0,42.92,43.0,135700.0,26.287,26.3176,26.2687,26.3176,135700.0
2005-07-22 10:40:00,43.01,43.1,42.85,42.98,141600.0,26.3238,26.3788,26.2258,26.3054,141600.0
2005-07-22 10:50:00,42.98,43.04,42.93,43.03,105200.0,26.3054,26.3421,26.2748,26.336,105200.0
2005-07-22 11:00:00,43.04,43.13,43.03,43.12,76500.0,26.3421,26.3972,26.336,26.3911,76500.0
2005-07-22 11:10:00,43.12,43.19,43.06,43.14,103200.0,26.3911,26.4339,26.3544,26.4033,103200.0
2005-07-22 11:20:00,43.13,43.17,43.07,43.14,180400.0,26.3972,26.4217,26.3605,26.4033,180400.0
2005-07-22 11:30:00,43.14,43.18,43.1,43.16,143900.0,26.4033,26.4278,26.3788,26.4156,143900.0
2005-07-22 11:40:00,43.17,43.3,43.17,43.29,80100.0,26.4217,26.5013,26.4217,26.4951,80100.0
2005-07-22 11:50:00,43.29,43.35,43.29,43.3,80500.0,26.4951,26.5319,26.4951,26.5013,80500.0
2005-07-22 12:00:00,43.3,43.36,43.29,43.3,135900.0,26.5013,26.538,26.4951,26.5013,135900.0
2005-07-22 12:10:00,43.32,43.35,43.28,43.3,105100.0,26.5135,26.5319,26.489,26.5013,105100.0
2005-07-22 12:20:00,43.3,43.32,43.18,43.22,73800.0,26.5013,26.5135,26.4278,26.4523,73800.0
2005-07-22 12:30:00,43.22,43.27,43.21,43.25,96800.0,26.4523,26.4829,26.4462,26.4707,96800.0
2005-07-22 12:40:00,43.24,43.25,43.19,43.2,61000.0,26.4645,26.4707,26.4339,26.44,61000.0
2005-07-22 12:50:00,43.21,43.23,43.17,43.18,43800.0,26.4462,26.4584,26.4217,26.4278,43800.0
2005-07-22 13:00:00,43.18,43.23,43.18,43.21,30500.0,26.4278,26.4584,26.4278,26.4462,30500.0
2005-07-22 13:10:00,43.21,43.24,43.19,43.22,41800.0,26.4462,26.4645,26.4339,26.4523,41800.0
2005-07-22 13:20:00,43.22,43.26,43.22,43.25,35500.0,26.4523,26.4768,26.4523,26.4707,35500.0
2005-07-22 13:30:00,43.25,43.27,43.22,43.26,68700.0,26.4707,26.4829,26.4523,26.4768,68700.0
2005-07-22 13:40:00,43.26,43.28,43.21,43.24,74500.0,26.4768,26.489,26.4462,26.4645,74500.0
2005-07-22 13:50:00,43.23,43.26,43.23,43.25,71000.0,26.4584,26.4768,26.4584,26.4707,71000.0
2005-07-22 14:00:00,43.25,43.26,43.17,43.22,63600.0,26.4707,26.4768,26.4217,26.4523,63600.0
2005-07-22 14:10:00,43.22,43.28,43.21,43.24,51700.0,26.4523,26.489,26.4462,26.4645,51700.0
2005-07-22 14:20:00,43.23,43.24,43.15,43.15,40800.0,26.4584,26.4645,26.4094,26.4094,40800.0
2005-07-22 14:30:00,43.16,43.21,43.04,43.21,80400.0,26.4156,26.4462,26.3421,26.4462,80400.0
2005-07-22 14:40:00,43.2,43.39,43.2,43.37,157900.0,26.44,26.5563,26.44,26.5441,157900.0
2005-07-22 14:50:00,43.37,43.56,43.34,43.49,161300.0,26.5441,26.6604,26.5257,26.6175,161300.0
2005-07-22 15:00:00,43.5,43.52,43.36,43.38,96100.0,26.6237,26.6359,26.538,26.5502,96100.0
2005-07-22 15:10:00,43.38,43.46,43.38,43.44,84500.0,26.5502,26.5992,26.5502,26.5869,84500.0
2005-07-22 15:20:00,43.44,43.5,43.4,43.49,87800.0,26.5869,26.6237,26.5625,26.6175,87800.0
2005-07-22 15:30:00,43.49,43.5,43.39,43.47,177100.0,26.6175,26.6237,26.5563,26.6053,177100.0
2005-07-22 15:40:00,43.46,43.54,43.45,43.52,153200.0,26.5992,26.6481,26.5931,26.6359,153200.0
2005-07-22 15:50:00,43.52,43.53,43.39,43.46,258900.0,26.6359,26.642,26.5563,26.5992,258900.0
2005-07-25 09:30:00,43.33,43.67,43.33,43.6,289900.0,26.5196,26.7277,26.5196,26.6849,289900.0
2005-07-25 09:40:00,43.62,43.66,43.49,43.58,165300.0,26.6971,26.7216,26.6175,26.6726,165300.0
2005-07-25 09:50:00,43.59,43.65,43.33,43.33,127300.0,26.6787,26.7155,26.5196,26.5196,127300.0
2005-07-25 10:00:00,43.33,43.46,43.33,43.4,102200.0,26.5196,26.5992,26.5196,26.5625,102200.0
2005-07-25 10:10:00,43.4,43.42,43.28,43.35,94100.0,26.5625,26.5747,26.489,26.5319,94100.0
2005-07-25 10:20:00,43.36,43.56,43.35,43.51,86200.0,26.538,26.6604,26.5319,26.6298,86200.0
2005-07-25 10:30:00,43.52,43.53,43.44,43.47,111200.0,26.6359,26.642,26.5869,26.6053,111200.0
2005-07-25 10:40:00,43.46,43.74,43.45,43.74,131400.0,26.5992,26.7706,26.5931,26.7706,131400.0
2005-07-25 10:50:00,43.73,43.76,43.54,43.58,109100.0,26.7644,26.7828,26.6481,26.6726,109100.0
2005-07-25 11:00:00,43.59,43.59,43.45,43.49,93500.0,26.6787,26.6787,26.5931,26.6175,93500.0
2005-07-25 11:10:00,43.48,43.56,43.48,43.54,51300.0,26.6114,26.6604,26.6114,26.6481,51300.0
2005-07-25 11:20:00,43.53,43.56,43.44,43.47,67900.0,26.642,26.6604,26.5869,26.6053,67900.0
2005-07-25 11:30:00,43.47,43.51,43.43,43.5,89900.0,26.6053,26.6298,26.5808,26.6237,89900.0
2005-07-25 11:40:00,43.5,43.55,43.4,43.42,211800.0,26.6237,26.6543,26.5625,26.5747,211800.0
2005-07-25 11:50:00,43.42,43.49,43.33,43.45,137600.0,26.5747,26.6175,26.5196,26.5931,137600.0
2005-07-25 12:00:00,43.47,43.49,43.4,43.45,96100.0,26.6053,26.6175,26.5625,26.5931,96100.0
2005-07-25 12:10:00,43.45,43.48,43.37,43.45,86400.0,26.5931,26.6114,26.5441,26.5931,86400.0
2005-07-25 12:20:00,43.45,43.47,43.36,43.37,72300.0,26.5931,26.6053,26.538,26.5441,72300.0
2005-07-25 12:30:00,43.38,43.44,43.35,43.36,81000.0,26.5502,26.5869,26.5319,26.538,81000.0
2005-07-25 12:40:00,43.37,43.44,43.36,43.4,86400.0,26.5441,26.5869,26.538,26.5625,86400.0
2005-07-25 12:50:00,43.4,43.44,43.38,43.4,90700.0,26.5625,26.5869,26.5502,26.5625,90700.0
2005-07-25 13:00:00,43.39,43.44,43.39,43.41,62100.0,26.5563,26.5869,26.5563,26.5686,62100.0
2005-07-25 13:10:00,43.41,43.44,43.39,43.43,79300.0,26.5686,26.5869,26.5563,26.5808,79300.0
2005-07-25 13:20:00,43.43,43.44,43.4,43.43,120000.0,26.5808,26.5869,26.5625,26.5808,120000.0
2005-07-25 13:30:00,43.43,43.43,43.38,43.4,98100.0,26.5808,26.5808,26.5502,26.5625,98100.0
2005-07-25 13:40:00,43.4,43.46,43.39,43.44,59300.0,26.5625,26.5992,26.5563,26.5869,59300.0
2005-07-25 13:50:00,43.44,43.46,43.3,43.31,52100.0,26.5869,26.5992,26.5013,26.5074,52100.0
2005-07-25 14:00:00,43.31,43.32,43.19,43.27,122700.0,26.5074,26.5135,26.4339,26.4829,122700.0
2005-07-25 14:10:00,43.26,43.32,43.23,43.26,81300.0,26.4768,26.5135,26.4584,26.4768,81300.0
2005-07-25 14:20:00,43.25,43.28,43.21,43.27,60300.0,26.4707,26.489,26.4462,26.4829,60300.0
2005-07-25 14:30:00,43.26,43.34,43.26,43.29,190300.0,26.4768,26.5257,26.4768,26.4951,190300.0
2005-07-25 14:40:00,43.29,43.32,43.25,43.29,93500.0,26.4951,26.5135,26.4707,26.4951,93500.0
2005-07-25 14:50:00,43.29,43.3,43.08,43.1,90400.0,26.4951,26.5013,26.3666,26.3788,90400.0
2005-07-25 15:00:00,43.09,43.13,43.0,43.02,121700.0,26.3727,26.3972,26.3176,26.3299,121700.0
2005-07-25 15:10:00,43.02,43.17,43.01,43.11,148800.0,26.3299,26.4217,26.3238,26.385,148800.0
2005-07-25 15:20:00,43.11,43.11,43.05,43.06,128900.0,26.385,26.385,26.3482,26.3544,128900.0
2005-07-25 15:30:00,43.07,43.11,43.02,43.08,111400.0,26.3605,26.385,26.3299,26.3666,111400.0
2005-07-25 15:40:00,43.09,43.12,43.06,43.11,345100.0,26.3727,26.3911,26.3544,26.385,345100.0
2005-07-25 15:50:00,43.13,43.14,43.01,43.05,423300.0,26.3972,26.4033,26.3238,26.3482,423300.0
2005-07-26 09:30:00,43.08,43.25,43.06,43.24,292400.0,26.3666,26.4707,26.3544,26.4645,292400.0
2005-07-26 09:40:00,43.24,43.51,43.2,43.47,250600.0,26.4645,26.6298,26.44,26.6053,250600.0
2005-07-26 09:50:00,43.47,43.59,43.43,43.58,287600.0,26.6053,26.6787,26.5808,26.6726,287600.0
2005-07-26 10:00:00,43.55,43.6,43.37,43.49,253500.0,26.6543,26.6849,26.5441,26.6175,253500.0
2005-07-26 10:10:00,43.48,43.68,43.44,43.66,206600.0,26.6114,26.7338,26.5869,26.7216,206600.0
2005-07-26 10:20:00,43.68,43.68,43.42,43.43,136800.0,26.7338,26.7338,26.5747,26.5808,136800.0
2005-07-26 10:30:00,43.45,43.54,43.42,43.52,144900.0,26.5931,26.6481,26.5747,26.6359,144900.0
2005-07-26 10:40:00,43.5,43.53,43.4,43.42,127600.0,26.6237,26.642,26.5625,26.5747,127600.0
2005-07-26 10:50:00,43.44,43.57,43.43,43.55,102600.0,26.5869,26.6665,26.5808,26.6543,102600.0
2005-07-26 11:00:00,43.55,43.61,43.51,43.53,108200.0,26.6543,26.691,26.6298,26.642,108200.0
2005-07-26 11:10:00,43.54,43.58,43.52,43.57,74400.0,26.6481,26.6726,26.6359,26.6665,74400.0
2005-07-26 11:20:00,43.57,43.61,43.55,43.59,121200.0,26.6665,26.691,26.6543,26.6787,121200.0
2005-07-26 11:30:00,43.59,43.65,43.59,43.65,105100.0,26.6787,26.7155,26.6787,26.7155,105100.0
2005-07-26 11:40:00,43.64,43.66,43.53,43.55,88700.0,26.7093,26.7216,26.642,26.6543,88700.0
2005-07-26 11:50:00,43.54,43.55,43.48,43.49,119200.0,26.6481,26.6543,26.6114,26.6175,119200.0
2005-07-26 12:00:00,43.49,43.55,43.44,43.5,126900.0,26.6175,26.6543,26.5869,26.6237,126900.0
2005-07-26 12:10:00,43.5,43.53,43.45,43.52,118800.0,26.6237,26.642,26.5931,26.6359,118800.0
2005-07-26 12:20:00,43.53,43.55,43.4,43.41,102400.0,26.642,26.6543,26.5625,26.5686,102400.0
2005-07-26 12:30:00,43.41,43.44,43.4,43.41,90400.0,26.5686,26.5869,26.5625,26.5686,90400.0
2005-07-26 12:40:00,43.41,43.47,43.4,43.41,119500.0,26.5686,26.6053,26.5625,26.5686,119500.0
2005-07-26 12:50:00,43.41,43.42,43.38,43.4,89600.0,26.5686,26.5747,26.5502,26.5625,89600.0
2005-07-26 13:00:00,43.4,43.47,43.4,43.45,102200.0,26.5625,26.6053,26.5625,26.5931,102200.0
2005-07-26 13:10:00,43.46,43.57,43.46,43.54,98300.0,26.5992,26.6665,26.5992,26.6481,98300.0
2005-07-26 13:20:00,43.53,43.55,43.5,43.52,58800.0,26.642,26.6543,26.6237,26.6359,58800.0
2005-07-26 13:30:00,43.53,43.59,43.49,43.57,118300.0,26.642,26.6787,26.6175,26.6665,118300.0
2005-07-26 13:40:00,43.57,43.62,43.5,43.59,154200.0,26.6665,26.6971,26.6237,26.6787,154200.0
2005-07-26 13:50:00,43.59,43.64,43.5,43.6,185500.0,26.6787,26.7093,26.6237,26.6849,185500.0
2005-07-26 14:00:00,43.6,43.66,43.56,43.63,135600.0,26.6849,26.7216,26.6604,26.7032,135600.0
2005-07-26 14:10:00,43.64,43.71,43.61,43.71,207000.0,26.7093,26.7522,26.691,26.7522,207000.0
2005-07-26 14:20:00,43.71,43.75,43.65,43.71,192700.0,26.7522,26.7767,26.7155,26.7522,192700.0
2005-07-26 14:30:00,43.71,43.74,43.71,43.74,87800.0,26.7522,26.7706,26.7522,26.7706,87800.0
2005-07-26 14:40:00,43.75,43.8,43.72,43.79,205500.0,26.7767,26.8073,26.7583,26.8012,205500.0
2005-07-26 14:50:00,43.79,43.88,43.75,43.84,266800.0,26.8012,26.8562,26.7767,26.8318,266800.0
2005-07-26 15:00:00,43.84,43.89,43.79,43.84,204500.0,26.8318,26.8624,26.8012,26.8318,204500.0
2005-07-26 15:10:00,43.83,43.9,43.78,43.85,208800.0,26.8256,26.8685,26.795,26.8379,208800.0
2005-07-26 15:20:00,43.82,43.88,43.72,43.77,203800.0,26.8195,26.8562,26.7583,26.7889,203800.0
2005-07-26 15:30:00,43.75,43.83,43.66,43.73,265100.0,26.7767,26.8256,26.7216,26.7644,265100.0
2005-07-26 15:40:00,43.73,43.73,43.64,43.66,206400.0,26.7644,26.7644,26.7093,26.7216,206400.0
2005-07-26 15:50:00,43.67,43.75,43.63,43.7,306600.0,26.7277,26.7767,26.7032,26.7461,306600.0
2005-07-27 09:30:00,43.77,43.77,43.51,43.55,220200.0,26.7889,26.7889,26.6298,26.6543,220200.0
2005-07-27 09:40:00,43.55,43.64,43.34,43.39,148900.0,26.6543,26.7093,26.5257,26.5563,148900.0
2005-07-27 09:50:00,43.39,43.49,43.38,43.42,118700.0,26.5563,26.6175,26.5502,26.5747,118700.0
2005-07-27 10:00:00,43.41,43.45,43.29,43.34,290100.0,26.5686,26.5931,26.4951,26.5257,290100.0
2005-07-27 10:10:00,43.33,43.37,43.23,43.23,194200.0,26.5196,26.5441,26.4584,26.4584,194200.0
2005-07-27 10:20:00,43.23,43.26,43.19,43.2,123600.0,26.4584,26.4768,26.4339,26.44,123600.0
2005-07-27 10:30:00,43.21,43.37,43.2,43.34,132500.0,26.4462,26.5441,26.44,26.5257,132500.0
2005-07-27 10:40:00,43.33,43.34,43.17,43.17,123300.0,26.5196,26.5257,26.4217,26.4217,123300.0
2005-07-27 10:50:00,43.17,43.21,43.1,43.15,159100.0,26.4217,26.4462,26.3788,26.4094,159100.0
2005-07-27 11:00:00,43.15,43.18,43.13,43.14,92200.0,26.4094,26.4278,26.3972,26.4033,92200.0
2005-07-27 11:10:00,43.13,43.15,43.06,43.07,129900.0,26.3972,26.4094,26.3544,26.3605,129900.0
2005-07-27 11:20:00,43.07,43.12,43.02,43.06,127900.0,26.3605,26.3911,26.3299,26.3544,127900.0
2005-07-27 11:30:00,43.07,43.15,43.06,43.08,96200.0,26.3605,26.4094,26.3544,26.3666,96200.0
2005-07-27 11:40:00,43.08,43.1,43.03,43.08,58600.0,26.3666,26.3788,26.336,26.3666,58600.0
2005-07-27 11:50:00,43.08,43.1,43.03,43.08,57300.0,26.3666,26.3788,26.336,26.3666,57300.0
2005-07-27 12:00:00,43.09,43.2,43.09,43.2,92100.0,26.3727,26.44,26.3727,26.44,92100.0
2005-07-27 12:10:00,43.2,43.2,43.07,43.08,154900.0,26.44,26.44,26.3605,26.3666,154900.0
2005-07-27 12:20:00,43.09,43.14,43.08,43.1,110200.0,26.3727,26.4033,26.3666,26.3788,110200.0
2005-07-27 12:30:00,43.1,43.15,43.08,43.09,100100.0,26.3788,26.4094,26.3666,26.3727,100100.0
2005-07-27 12:40:00,43.1,43.16,43.08,43.15,69200.0,26.3788,26.4156,26.3666,26.4094,69200.0
2005-07-27 12:50:00,43.14,43.19,43.11,43.11,86200.0,26.4033,26.4339,26.385,26.385,86200.0
2005-07-27 13:00:00,43.11,43.15,43.08,43.12,82900.0,26.385,26.4094,26.3666,26.3911,82900.0
2005-07-27 13:10:00,43.12,43.13,43.09,43.1,56600.0,26.3911,26.3972,26.3727,26.3788,56600.0
2005-07-27 13:20:00,43.1,43.14,43.08,43.11,57100.0,26.3788,26.4033,26.3666,26.385,57100.0
2005-07-27 13:30:00,43.1,43.15,43.09,43.13,115900.0,26.3788,26.4094,26.3727,26.3972,115900.0
2005-07-27 13:40:00,43.14,43.17,43.07,43.07,89200.0,26.4033,26.4217,26.3605,26.3605,89200.0
2005-07-27 13:50:00,43.07,43.15,43.07,43.13,54100.0,26.3605,26.4094,26.3605,26.3972,54100.0
2005-07-27 14:00:00,43.13,43.2,43.12,43.18,135300.0,26.3972,26.44,26.3911,26.4278,135300.0
2005-07-27 14:10:00,43.18,43.26,43.17,43.24,87400.0,26.4278,26.4768,26.4217,26.4645,87400.0
2005-07-27 14:20:00,43.23,43.3,43.2,43.21,66200.0,26.4584,26.5013,26.44,26.4462,66200.0
2005-07-27 14:30:00,43.22,43.29,43.2,43.25,113800.0,26.4523,26.4951,26.44,26.4707,113800.0
2005-07-27 14:40:00,43.25,43.3,43.24,43.26,129500.0,26.4707,26.5013,26.4645,26.4768,129500.0
2005-07-27 14:50:00,43.26,43.37,43.25,43.36,171900.0,26.4768,26.5441,26.4707,26.538,171900.0
2005-07-27 15:00:00,43.36,43.37,43.31,43.31,180500.0,26.538,26.5441,26.5074,26.5074,180500.0
2005-07-27 15:10:00,43.31,43.35,43.29,43.34,111400.0,26.5074,26.5319,26.4951,26.5257,111400.0
2005-07-27 15:20:00,43.34,43.38,43.33,43.35,118100.0,26.5257,26.5502,26.5196,26.5319,118100.0
2005-07-27 15:30:00,43.35,43.38,43.34,43.36,109500.0,26.5319,26.5502,26.5257,26.538,109500.0
2005-07-27 15:40:00,43.36,43.4,43.28,43.38,177100.0,26.538,26.5625,26.489,26.5502,177100.0
2005-07-27 15:50:00,43.37,43.38,43.31,43.36,304700.0,26.5441,26.5502,26.5074,26.538,304700.0
2005-07-28 09:30:00,43.26,43.7,43.26,43.48,288600.0,26.4768,26.7461,26.4768,26.6114,288600.0
2005-07-28 09:40:00,43.51,43.7,43.45,43.63,117900.0,26.6298,26.7461,26.5931,26.7032,117900.0
2005-07-28 09:50:00,43.63,43.71,43.57,43.65,108400.0,26.7032,26.7522,26.6665,26.7155,108400.0
2005-07-28 10:00:00,43.66,43.68,43.45,43.46,144500.0,26.7216,26.7338,26.5931,26.5992,144500.0
2005-07-28 10:10:00,43.47,43.5,43.4,43.45,115400.0,26.6053,26.6237,26.5625,26.5931,115400.0
2005-07-28 10:20:00,43.46,43.57,43.37,43.51,142700.0,26.5992,26.6665,26.5441,26.6298,142700.0
2005-07-28 10:30:00,43.51,43.61,43.51,43.54,160200.0,26.6298,26.691,26.6298,26.6481,160200.0
2005-07-28 10:40:00,43.56,43.65,43.54,43.6,164700.0,26.6604,26.7155,26.6481,26.6849,164700.0
2005-07-28 10:50:00,43.61,43.62,43.52,43.54,116000.0,26.691,26.6971,26.6359,26.6481,116000.0
2005-07-28 11:00:00,43.53,43.58,43.47,43.49,99100.0,26.642,26.6726,26.6053,26.6175,99100.0
2005-07-28 11:10:00,43.51,43.55,43.43,43.54,109800.0,26.6298,26.6543,26.5808,26.6481,109800.0
2005-07-28 11:20:00,43.53,43.58,43.5,43.55,72600.0,26.642,26.6726,26.6237,26.6543,72600.0
2005-07-28 11:30:00,43.54,43.57,43.5,43.54,87600.0,26.6481,26.6665,26.6237,26.6481,87600.0
2005-07-28 11:40:00,43.56,43.68,43.54,43.6,147900.0,26.6604,26.7338,26.6481,26.6849,147900.0
2005-07-28 11:50:00,43.61,43.61,43.48,43.61,181700.0,26.691,26.691,26.6114,26.691,181700.0
2005-07-28 12:00:00,43.61,43.7,43.58,43.6,211400.0,26.691,26.7461,26.6726,26.6849,211400.0
2005-07-28 12:10:00,43.61,43.66,43.56,43.58,92300.0,26.691,26.7216,26.6604,26.6726,92300.0
2005-07-28 12:20:00,43.58,43.63,43.58,43.61,40400.0,26.6726,26.7032,26.6726,26.691,40400.0
2005-07-28 12:30:00,43.61,43.61,43.58,43.58,50300.0,26.691,26.691,26.6726,26.6726,50300.0
2005-07-28 12:40:00,43.58,43.6,43.51,43.59,82700.0,26.6726,26.6849,26.6298,26.6787,82700.0
2005-07-28 12:50:00,43.58,43.6,43.54,43.54,53500.0,26.6726,26.6849,26.6481,26.6481,53500.0
2005-07-28 13:00:00,43.55,43.58,43.51,43.58,59600.0,26.6543,26.6726,26.6298,26.6726,59600.0
2005-07-28 13:10:00,43.58,43.59,43.53,43.58,76200.0,26.6726,26.6787,26.642,26.6726,76200.0
2005-07-28 13:20:00,43.57,43.63,43.56,43.61,179300.0,26.6665,26.7032,26.6604,26.691,179300.0
2005-07-28 13:30:00,43.63,43.69,43.58,43.68,94900.0,26.7032,26.7399,26.6726,26.7338,94900.0
2005-07-28 13:40:00,43.69,43.69,43.61,43.67,141300.0,26.7399,26.7399,26.691,26.7277,141300.0
2005-07-28 13:50:00,43.67,43.68,43.62,43.64,105600.0,26.7277,26.7338,26.6971,26.7093,105600.0
2005-07-28 14:00:00,43.64,43.67,43.61,43.65,84000.0,26.7093,26.7277,26.691,26.7155,84000.0
2005-07-28 14:10:00,43.66,43.69,43.64,43.66,62800.0,26.7216,26.7399,26.7093,26.7216,62800.0
2005-07-28 14:20:00,43.67,43.74,43.65,43.7,104400.0,26.7277,26.7706,26.7155,26.7461,104400.0
2005-07-28 14:30:00,43.72,43.78,43.7,43.76,184500.0,26.7583,26.795,26.7461,26.7828,184500.0
2005-07-28 14:40:00,43.77,43.77,43.72,43.73,144900.0,26.7889,26.7889,26.7583,26.7644,144900.0
2005-07-28 14:50:00,43.74,43.81,43.71,43.78,185500.0,26.7706,26.8134,26.7522,26.795,185500.0
2005-07-28 15:00:00,43.79,43.79,43.71,43.71,108800.0,26.8012,26.8012,26.7522,26.7522,108800.0
2005-07-28 15:10:00,43.71,43.78,43.71,43.76,104400.0,26.7522,26.795,26.7522,26.7828,104400.0
2005-07-28 15:20:00,43.76,43.79,43.74,43.77,134600.0,26.7828,26.8012,26.7706,26.7889,134600.0
2005-07-28 15:30:00,43.77,43.8,43.76,43.79,182200.0,26.7889,26.8073,26.7828,26.8012,182200.0
2005-07-28 15:40:00,43.79,43.87,43.76,43.87,274800.0,26.8012,26.8501,26.7828,26.8501,274800.0
2005-07-28 15:50:00,43.86,43.9,43.84,43.87,424800.0,26.844,26.8685,26.8318,26.8501,424800.0
2005-07-29 09:30:00,43.78,43.84,43.67,43.74,251700.0,26.795,26.8318,26.7277,26.7706,251700.0
2005-07-29 09:40:00,43.76,43.86,43.75,43.85,148000.0,26.7828,26.844,26.7767,26.8379,148000.0
2005-07-29 09:50:00,43.85,43.89,43.75,43.8,208300.0,26.8379,26.8624,26.7767,26.8073,208300.0
2005-07-29 10:00:00,43.79,43.9,43.79,43.8,149000.0,26.8012,26.8685,26.8012,26.8073,149000.0
2005-07-29 10:10:00,43.81,43.81,43.6,43.68,255800.0,26.8134,26.8134,26.6849,26.7338,255800.0
2005-07-29 10:20:00,43.68,43.7,43.61,43.61,133000.0,26.7338,26.7461,26.691,26.691,133000.0
2005-07-29 10:30:00,43.61,43.64,43.5,43.58,197300.0,26.691,26.7093,26.6237,26.6726,197300.0
2005-07-29 10:40:00,43.57,43.6,43.55,43.58,125500.0,26.6665,26.6849,26.6543,26.6726,125500.0
2005-07-29 10:50:00,43.58,43.59,43.5,43.5,122300.0,26.6726,26.6787,26.6237,26.6237,122300.0
2005-07-29 11:00:00,43.51,43.51,43.34,43.39,208600.0,26.6298,26.6298,26.5257,26.5563,208600.0
2005-07-29 11:10:00,43.37,43.5,43.36,43.47,163500.0,26.5441,26.6237,26.538,26.6053,163500.0
2005-07-29 11:20:00,43.47,43.51,43.46,43.46,67300.0,26.6053,26.6298,26.5992,26.5992,67300.0
2005-07-29 11:30:00,43.46,43.48,43.41,43.42,118800.0,26.5992,26.6114,26.5686,26.5747,118800.0
2005-07-29 11:40:00,43.42,43.45,43.33,43.33,195000.0,26.5747,26.5931,26.5196,26.5196,195000.0
2005-07-29 11:50:00,43.36,43.36,43.25,43.28,225000.0,26.538,26.538,26.4707,26.489,225000.0
2005-07-29 12:00:00,43.29,43.32,43.28,43.31,94500.0,26.4951,26.5135,26.489,26.5074,94500.0
2005-07-29 12:10:00,43.3,43.32,43.26,43.27,111100.0,26.5013,26.5135,26.4768,26.4829,111100.0
2005-07-29 12:20:00,43.27,43.34,43.27,43.29,117600.0,26.4829,26.5257,26.4829,26.4951,117600.0
2005-07-29 12:30:00,43.3,43.42,43.28,43.41,69900.0,26.5013,26.5747,26.489,26.5686,69900.0
2005-07-29 12:40:00,43.42,43.46,43.4,43.4,82500.0,26.5747,26.5992,26.5625,26.5625,82500.0
2005-07-29 12:50:00,43.4,43.46,43.38,43.44,69200.0,26.5625,26.5992,26.5502,26.5869,69200.0
2005-07-29 13:00:00,43.44,43.5,43.43,43.48,87600.0,26.5869,26.6237,26.5808,26.6114,87600.0
2005-07-29 13:10:00,43.49,43.55,43.46,43.49,44500.0,26.6175,26.6543,26.5992,26.6175,44500.0
2005-07-29 13:20:00,43.5,43.53,43.47,43.49,67900.0,26.6237,26.642,26.6053,26.6175,67900.0
2005-07-29 13:30:00,43.49,43.49,43.4,43.41,82300.0,26.6175,26.6175,26.5625,26.5686,82300.0
2005-07-29 13:40:00,43.41,43.49,43.4,43.48,36300.0,26.5686,26.6175,26.5625,26.6114,36300.0
2005-07-29 13:50:00,43.5,43.55,43.48,43.51,93100.0,26.6237,26.6543,26.6114,26.6298,93100.0
2005-07-29 14:00:00,43.51,43.62,43.51,43.59,192700.0,26.6298,26.6971,26.6298,26.6787,192700.0
2005-07-29 14:10:00,43.6,43.6,43.54,43.57,62900.0,26.6849,26.6849,26.6481,26.6665,62900.0
2005-07-29 14:20:00,43.58,43.63,43.57,43.61,101800.0,26.6726,26.7032,26.6665,26.691,101800.0
2005-07-29 14:30:00,43.61,43.63,43.57,43.57,88200.0,26.691,26.7032,26.6665,26.6665,88200.0
2005-07-29 14:40:00,43.59,43.63,43.56,43.56,77000.0,26.6787,26.7032,26.6604,26.6604,77000.0
2005-07-29 14:50:00,43.56,43.62,43.56,43.62,74100.0,26.6604,26.6971,26.6604,26.6971,74100.0
2005-07-29 15:00:00,43.63,43.65,43.61,43.62,209200.0,26.7032,26.7155,26.691,26.6971,209200.0
2005-07-29 15:10:00,43.61,43.64,43.51,43.54,177600.0,26.691,26.7093,26.6298,26.6481,177600.0
2005-07-29 15:20:00,43.54,43.57,43.52,43.54,126600.0,26.6481,26.6665,26.6359,26.6481,126600.0
2005-07-29 15:30:00,43.54,43.6,43.43,43.57,156400.0,26.6481,26.6849,26.5808,26.6665,156400.0
2005-07-29 15:40:00,43.56,43.57,43.47,43.47,186300.0,26.6604,26.6665,26.6053,26.6053,186300.0
2005-07-29 15:50:00,43.47,43.5,43.43,43.5,349200.0,26.6053,26.6237,26.5808,26.6237,349200.0
2005-08-01 09:30:00,43.21,43.39,43.17,43.32,322300.0,26.4462,26.5563,26.4217,26.5135,322300.0
2005-08-01 09:40:00,43.32,43.34,43.15,43.28,182900.0,26.5135,26.5257,26.4094,26.489,182900.0
2005-08-01 09:50:00,43.29,43.38,43.18,43.22,197800.0,26.4951,26.5502,26.4278,26.4523,197800.0
2005-08-01 10:00:00,43.22,43.26,42.95,42.97,271500.0,26.4523,26.4768,26.287,26.2993,271500.0
2005-08-01 10:10:00,42.98,43.06,42.89,43.0,235000.0,26.3054,26.3544,26.2503,26.3176,235000.0
2005-08-01 10:20:00,43.0,43.01,42.94,42.99,186600.0,26.3176,26.3238,26.2809,26.3115,186600.0
2005-08-01 10:30:00,42.97,43.01,42.83,42.87,209900.0,26.2993,26.3238,26.2136,26.2381,209900.0
2005-08-01 10:40:00,42.85,42.86,42.44,42.45,367900.0,26.2258,26.232,25.9749,25.981,367900.0
2005-08-01 10:50:00,42.46,42.74,42.38,42.73,366600.0,25.9871,26.1585,25.9382,26.1524,366600.0
2005-08-01 11:00:00,42.73,42.73,42.61,42.62,212800.0,26.1524,26.1524,26.0789,26.0851,212800.0
2005-08-01 11:10:00,42.61,42.7,42.58,42.65,224400.0,26.0789,26.134,26.0606,26.1034,224400.0
2005-08-01 11:20:00,42.64,42.68,42.6,42.62,154500.0,26.0973,26.1218,26.0728,26.0851,154500.0
2005-08-01 11:30:00,42.63,42.7,42.62,42.68,108800.0,26.0912,26.134,26.0851,26.1218,108800.0
2005-08-01 11:40:00,42.67,42.75,42.66,42.72,91500.0,26.1157,26.1646,26.1095,26.1463,91500.0
2005-08-01 11:50:00,42.72,42.73,42.69,42.71,121200.0,26.1463,26.1524,26.1279,26.1402,121200.0
2005-08-01 12:00:00,42.72,42.84,42.71,42.75,165200.0,26.1463,26.2197,26.1402,26.1646,165200.0
2005-08-01 12:10:00,42.76,42.77,42.75,42.76,106300.0,26.1708,26.1769,26.1646,26.1708,106300.0
2005-08-01 12:20:00,42.77,42.79,42.73,42.74,154400.0,26.1769,26.1891,26.1524,26.1585,154400.0
2005-08-01 12:30:00,42.74,42.76,42.71,42.74,140700.0,26.1585,26.1708,26.1402,26.1585,140700.0
2005-08-01 12:40:00,42.75,42.75,42.71,42.71,58400.0,26.1646,26.1646,26.1402,26.1402,58400.0
2005-08-01 12:50:00,42.72,42.75,42.71,42.75,74200.0,26.1463,26.1646,26.1402,26.1646,74200.0
2005-08-01 13:00:00,42.76,42.77,42.7,42.71,83300.0,26.1708,26.1769,26.134,26.1402,83300.0
2005-08-01 13:10:00,42.71,42.75,42.69,42.7,105200.0,26.1402,26.1646,26.1279,26.134,105200.0
2005-08-01 13:20:00,42.7,42.74,42.66,42.71,115300.0,26.134,26.1585,26.1095,26.1402,115300.0
2005-08-01 13:30:00,42.71,42.74,42.69,42.73,103300.0,26.1402,26.1585,26.1279,26.1524,103300.0
2005-08-01 13:40:00,42.72,42.73,42.7,42.71,100100.0,26.1463,26.1524,26.134,26.1402,100100.0
2005-08-01 13:50:00,42.72,42.73,42.71,42.73,131500.0,26.1463,26.1524,26.1402,26.1524,131500.0
2005-08-01 14:00:00,42.73,42.76,42.72,42.75,136600.0,26.1524,26.1708,26.1463,26.1646,136600.0
2005-08-01 14:10:00,42.73,42.81,42.73,42.75,140000.0,26.1524,26.2014,26.1524,26.1646,140000.0
2005-08-01 14:20:00,42.75,42.8,42.72,42.76,110200.0,26.1646,26.1952,26.1463,26.1708,110200.0
2005-08-01 14:30:00,42.77,42.8,42.74,42.78,122200.0,26.1769,26.1952,26.1585,26.183,122200.0
2005-08-01 14:40:00,42.78,42.79,42.75,42.76,150400.0,26.183,26.1891,26.1646,26.1708,150400.0
2005-08-01 14:50:00,42.75,42.8,42.75,42.8,207000.0,26.1646,26.1952,26.1646,26.1952,207000.0
2005-08-01 15:00:00,42.79,42.85,42.78,42.82,150800.0,26.1891,26.2258,26.183,26.2075,150800.0
2005-08-01 15:10:00,42.81,42.84,42.78,42.8,93200.0,26.2014,26.2197,26.183,26.1952,93200.0
2005-08-01 15:20:00,42.8,42.85,42.78,42.84,196800.0,26.1952,26.2258,26.183,26.2197,196800.0
2005-08-01 15:30:00,42.84,42.85,42.81,42.84,228300.0,26.2197,26.2258,26.2014,26.2197,228300.0
2005-08-01 15:40:00,42.84,42.91,42.84,42.91,268400.0,26.2197,26.2626,26.2197,26.2626,268400.0
2005-08-01 15:50:00,42.9,42.91,42.8,42.82,442000.0,26.2564,26.2626,26.1952,26.2075,442000.0
2005-08-02 09:30:00,42.73,42.76,42.54,42.57,473800.0,26.1524,26.1708,26.0361,26.0545,473800.0
2005-08-02 09:40:00,42.57,42.58,42.51,42.53,291300.0,26.0545,26.0606,26.0177,26.03,291300.0
2005-08-02 09:50:00,42.53,42.55,42.43,42.46,178200.0,26.03,26.0422,25.9688,25.9871,178200.0
2005-08-02 10:00:00,42.46,42.63,42.38,42.57,287200.0,25.9871,26.0912,25.9382,26.0545,287200.0
2005-08-02 10:10:00,42.57,42.67,42.53,42.61,251100.0,26.0545,26.1157,26.03,26.0789,251100.0
2005-08-02 10:20:00,42.61,42.68,42.58,42.64,179500.0,26.0789,26.1218,26.0606,26.0973,179500.0
2005-08-02 10:30:00,42.63,42.75,42.6,42.74,232600.0,26.0912,26.1646,26.0728,26.1585,232600.0
2005-08-02 10:40:00,42.74,42.8,42.7,42.71,222800.0,26.1585,26.1952,26.134,26.1402,222800.0
2005-08-02 10:50:00,42.71,42.71,42.55,42.55,158800.0,26.1402,26.1402,26.0422,26.0422,158800.0
2005-08-02 11:00:00,42.56,42.61,42.54,42.56,134700.0,26.0483,26.0789,26.0361,26.0483,134700.0
2005-08-02 11:10:00,42.55,42.59,42.53,42.58,129100.0,26.0422,26.0667,26.03,26.0606,129100.0
2005-08-02 11:20:00,42.58,42.63,42.55,42.56,140100.0,26.0606,26.0912,26.0422,26.0483,140100.0
2005-08-02 11:30:00,42.56,42.64,42.55,42.63,205500.0,26.0483,26.0973,26.0422,26.0912,205500.0
2005-08-02 11:40:00,42.64,42.67,42.6,42.64,110200.0,26.0973,26.1157,26.0728,26.0973,110200.0
2005-08-02 11:50:00,42.64,42.76,42.63,42.71,119700.0,26.0973,26.1708,26.0912,26.1402,119700.0
2005-08-02 12:00:00,42.71,42.76,42.62,42.66,103800.0,26.1402,26.1708,26.0851,26.1095,103800.0
2005-08-02 12:10:00,42.66,42.74,42.63,42.72,64600.0,26.1095,26.1585,26.0912,26.1463,64600.0
2005-08-02 12:20:00,42.73,42.78,42.69,42.71,82200.0,26.1524,26.183,26.1279,26.1402,82200.0
2005-08-02 12:30:00,42.7,42.7,42.61,42.64,306300.0,26.134,26.134,26.0789,26.0973,306300.0
2005-08-02 12:40:00,42.65,42.65,42.58,42.62,60000.0,26.1034,26.1034,26.0606,26.0851,60000.0
2005-08-02 12:50:00,42.62,42.64,42.58,42.6,74800.0,26.0851,26.0973,26.0606,26.0728,74800.0
2005-08-02 13:00:00,42.59,42.61,42.55,42.56,63100.0,26.0667,26.0789,26.0422,26.0483,63100.0
2005-08-02 13:10:00,42.55,42.6,42.53,42.6,87400.0,26.0422,26.0728,26.03,26.0728,87400.0
2005-08-02 13:20:00,42.59,42.62,42.58,42.62,98900.0,26.0667,26.0851,26.0606,26.0851,98900.0
2005-08-02 13:30:00,42.63,42.66,42.62,42.62,78900.0,26.0912,26.1095,26.0851,26.0851,78900.0
2005-08-02 13:40:00,42.61,42.63,42.55,42.59,106200.0,26.0789,26.0912,26.0422,26.0667,106200.0
2005-08-02 13:50:00,42.6,42.6,42.51,42.53,178900.0,26.0728,26.0728,26.0177,26.03,178900.0
2005-08-02 14:00:00,42.53,42.58,42.51,42.53,154900.0,26.03,26.0606,26.0177,26.03,154900.0
2005-08-02 14:10:00,42.53,42.57,42.52,42.55,99500.0,26.03,26.0545,26.0239,26.0422,99500.0
2005-08-02 14:20:00,42.55,42.6,42.52,42.52,104600.0,26.0422,26.0728,26.0239,26.0239,104600.0
2005-08-02 14:30:00,42.52,42.53,42.45,42.45,184400.0,26.0239,26.03,25.981,25.981,184400.0
2005-08-02 14:40:00,42.45,42.49,42.43,42.45,133400.0,25.981,26.0055,25.9688,25.981,133400.0
2005-08-02 14:50:00,42.44,42.49,42.33,42.36,236900.0,25.9749,26.0055,25.9076,25.9259,236900.0
2005-08-02 15:00:00,42.35,42.4,42.27,42.32,350700.0,25.9198,25.9504,25.8709,25.9015,350700.0
2005-08-02 15:10:00,42.32,42.37,42.28,42.34,169200.0,25.9015,25.9321,25.877,25.9137,169200.0
2005-08-02 15:20:00,42.34,42.43,42.33,42.43,165600.0,25.9137,25.9688,25.9076,25.9688,165600.0
2005-08-02 15:30:00,42.43,42.45,42.38,42.4,285100.0,25.9688,25.981,25.9382,25.9504,285100.0
2005-08-02 15:40:00,42.4,42.44,42.38,42.43,306200.0,25.9504,25.9749,25.9382,25.9688,306200.0
2005-08-02 15:50:00,42.43,42.45,42.4,42.44,392800.0,25.9688,25.981,25.9504,25.9749,392800.0
2005-08-03 09:30:00,42.1,42.33,42.04,42.25,332400.0,25.7668,25.9076,25.7301,25.8586,332400.0
2005-08-03 09:40:00,42.24,42.44,42.2,42.33,160500.0,25.8525,25.9749,25.828,25.9076,160500.0
2005-08-03 09:50:00,42.34,42.42,42.29,42.37,136300.0,25.9137,25.9627,25.8831,25.9321,136300.0
2005-08-03 10:00:00,42.4,42.4,42.27,42.3,165700.0,25.9504,25.9504,25.8709,25.8892,165700.0
2005-08-03 10:10:00,42.29,42.3,41.94,42.04,409100.0,25.8831,25.8892,25.6689,25.7301,409100.0
2005-08-03 10:20:00,42.03,42.16,41.96,42.07,338900.0,25.724,25.8035,25.6811,25.7484,338900.0
2005-08-03 10:30:00,42.08,42.25,42.02,42.14,181200.0,25.7546,25.8586,25.7178,25.7913,181200.0
2005-08-03 10:40:00,42.13,42.2,42.0,42.14,245300.0,25.7852,25.828,25.7056,25.7913,245300.0
2005-08-03 10:50:00,42.14,42.26,42.12,42.2,157200.0,25.7913,25.8647,25.779,25.828,157200.0
2005-08-03 11:00:00,42.2,42.22,42.16,42.16,144100.0,25.828,25.8403,25.8035,25.8035,144100.0
2005-08-03 11:10:00,42.16,42.25,42.16,42.2,149400.0,25.8035,25.8586,25.8035,25.828,149400.0
2005-08-03 11:20:00,42.2,42.25,42.2,42.2,101700.0,25.828,25.8586,25.828,25.828,101700.0
2005-08-03 11:30:00,42.19,42.24,42.17,42.23,139300.0,25.8219,25.8525,25.8097,25.8464,139300.0
2005-08-03 11:40:00,42.24,42.29,42.21,42.23,114300.0,25.8525,25.8831,25.8341,25.8464,114300.0
2005-08-03 11:50:00,42.23,42.27,42.23,42.25,63700.0,25.8464,25.8709,25.8464,25.8586,63700.0
2005-08-03 12:00:00,42.26,42.3,42.25,42.29,83400.0,25.8647,25.8892,25.8586,25.8831,83400.0
2005-08-03 12:10:00,42.29,42.3,42.27,42.29,111100.0,25.8831,25.8892,25.8709,25.8831,111100.0
2005-08-03 12:20:00,42.28,42.38,42.27,42.34,186300.0,25.877,25.9382,25.8709,25.9137,186300.0
2005-08-03 12:30:00,42.35,42.39,42.3,42.35,202000.0,25.9198,25.9443,25.8892,25.9198,202000.0
2005-08-03 12:40:00,42.36,42.36,42.31,42.33,92100.0,25.9259,25.9259,25.8953,25.9076,92100.0
2005-08-03 12:50:00,42.33,42.35,42.32,42.34,108600.0,25.9076,25.9198,25.9015,25.9137,108600.0
2005-08-03 13:00:00,42.33,42.36,42.31,42.35,84300.0,25.9076,25.9259,25.8953,25.9198,84300.0
2005-08-03 13:10:00,42.35,42.35,42.32,42.33,45000.0,25.9198,25.9198,25.9015,25.9076,45000.0
2005-08-03 13:20:00,42.33,42.38,42.33,42.37,56200.0,25.9076,25.9382,25.9076,25.9321,56200.0
2005-08-03 13:30:00,42.37,42.38,42.27,42.29,104700.0,25.9321,25.9382,25.8709,25.8831,104700.0
2005-08-03 13:40:00,42.29,42.37,42.25,42.25,125700.0,25.8831,25.9321,25.8586,25.8586,125700.0
2005-08-03 13:50:00,42.26,42.34,42.23,42.27,110200.0,25.8647,25.9137,25.8464,25.8709,110200.0
2005-08-03 14:00:00,42.27,42.29,42.21,42.21,71900.0,25.8709,25.8831,25.8341,25.8341,71900.0
2005-08-03 14:10:00,42.21,42.29,42.19,42.28,111700.0,25.8341,25.8831,25.8219,25.877,111700.0
2005-08-03 14:20:00,42.28,42.28,42.17,42.2,145300.0,25.877,25.877,25.8097,25.828,145300.0
2005-08-03 14:30:00,42.2,42.24,42.16,42.2,132600.0,25.828,25.8525,25.8035,25.828,132600.0
2005-08-03 14:40:00,42.2,42.22,42.1,42.1,164800.0,25.828,25.8403,25.7668,25.7668,164800.0
2005-08-03 14:50:00,42.11,42.17,42.08,42.1,143400.0,25.7729,25.8097,25.7546,25.7668,143400.0
2005-08-03 15:00:00,42.09,42.12,42.02,42.09,141900.0,25.7607,25.779,25.7178,25.7607,141900.0
2005-08-03 15:10:00,42.1,42.17,42.09,42.13,141700.0,25.7668,25.8097,25.7607,25.7852,141700.0
2005-08-03 15:20:00,42.15,42.2,42.14,42.17,184200.0,25.7974,25.828,25.7913,25.8097,184200.0
2005-08-03 15:30:00,42.17,42.2,42.12,42.16,169900.0,25.8097,25.828,25.779,25.8035,169900.0
2005-08-03 15:40:00,42.17,42.19,42.12,42.13,366300.0,25.8097,25.8219,25.779,25.7852,366300.0
2005-08-03 15:50:00,42.13,42.25,42.11,42.22,377200.0,25.7852,25.8586,25.7729,25.8403,377200.0
2005-08-04 09:30:00,41.5,42.0,41.45,41.49,905900.0,25.3996,25.7056,25.369,25.3935,905900.0
2005-08-04 09:40:00,41.5,41.62,41.3,41.46,690200.0,25.3996,25.473,25.2772,25.3751,690200.0
2005-08-04 09:50:00,41.47,41.49,41.26,41.28,476400.0,25.3812,25.3935,25.2527,25.2649,476400.0
2005-08-04 10:00:00,41.27,41.37,41.1,41.22,542800.0,25.2588,25.32,25.1548,25.2282,542800.0
2005-08-04 10:10:00,41.22,41.32,41.2,41.3,465700.0,25.2282,25.2894,25.216,25.2772,465700.0
2005-08-04 10:20:00,41.3,41.37,41.28,41.33,232600.0,25.2772,25.32,25.2649,25.2955,232600.0
2005-08-04 10:30:00,41.33,41.45,41.32,41.43,349900.0,25.2955,25.369,25.2894,25.3567,349900.0
2005-08-04 10:40:00,41.44,41.5,41.4,41.46,277300.0,25.3629,25.3996,25.3384,25.3751,277300.0
2005-08-04 10:50:00,41.47,41.55,41.44,41.54,167900.0,25.3812,25.4302,25.3629,25.4241,167900.0
2005-08-04 11:00:00,41.53,41.55,41.5,41.52,180600.0,25.4179,25.4302,25.3996,25.4118,180600.0
2005-08-04 11:10:00,41.5,41.56,41.5,41.51,143100.0,25.3996,25.4363,25.3996,25.4057,143100.0
2005-08-04 11:20:00,41.52,41.65,41.5,41.58,175200.0,25.4118,25.4914,25.3996,25.4485,175200.0
2005-08-04 11:30:00,41.57,41.57,41.45,41.46,238400.0,25.4424,25.4424,25.369,25.3751,238400.0
2005-08-04 11:40:00,41.45,41.46,41.32,41.35,299800.0,25.369,25.3751,25.2894,25.3078,299800.0
2005-08-04 11:50:00,41.37,41.38,41.2,41.21,194800.0,25.32,25.3261,25.216,25.2221,194800.0
2005-08-04 12:00:00,41.21,41.3,41.2,41.26,196000.0,25.2221,25.2772,25.216,25.2527,196000.0
2005-08-04 12:10:00,41.26,41.28,41.2,41.24,166100.0,25.2527,25.2649,25.216,25.2405,166100.0
2005-08-04 12:20:00,41.24,41.33,41.21,41.26,230900.0,25.2405,25.2955,25.2221,25.2527,230900.0
2005-08-04 12:30:00,41.26,41.38,41.26,41.38,100600.0,25.2527,25.3261,25.2527,25.3261,100600.0
2005-08-04 12:40:00,41.38,41.39,41.32,41.33,99600.0,25.3261,25.3323,25.2894,25.2955,99600.0
2005-08-04 12:50:00,41.32,41.38,41.29,41.31,128100.0,25.2894,25.3261,25.2711,25.2833,128100.0
2005-08-04 13:00:00,41.32,41.34,41.3,41.32,74600.0,25.2894,25.3017,25.2772,25.2894,74600.0
2005-08-04 13:10:00,41.31,41.34,41.28,41.3,101500.0,25.2833,25.3017,25.2649,25.2772,101500.0
2005-08-04 13:20:00,41.3,41.35,41.25,41.33,118500.0,25.2772,25.3078,25.2466,25.2955,118500.0
2005-08-04 13:30:00,41.34,41.34,41.23,41.28,169200.0,25.3017,25.3017,25.2343,25.2649,169200.0
2005-08-04 13:40:00,41.29,41.34,41.27,41.29,115500.0,25.2711,25.3017,25.2588,25.2711,115500.0
2005-08-04 13:50:00,41.28,41.35,41.27,41.34,132900.0,25.2649,25.3078,25.2588,25.3017,132900.0
2005-08-04 14:00:00,41.35,41.4,41.34,41.34,130200.0,25.3078,25.3384,25.3017,25.3017,130200.0
2005-08-04 14:10:00,41.35,41.37,41.28,41.33,110700.0,25.3078,25.32,25.2649,25.2955,110700.0
2005-08-04 14:20:00,41.33,41.33,41.27,41.27,115700.0,25.2955,25.2955,25.2588,25.2588,115700.0
2005-08-04 14:30:00,41.28,41.29,41.23,41.26,142200.0,25.2649,25.2711,25.2343,25.2527,142200.0
2005-08-04 14:40:00,41.25,41.32,41.23,41.28,143600.0,25.2466,25.2894,25.2343,25.2649,143600.0
2005-08-04 14:50:00,41.28,41.29,41.18,41.25,151100.0,25.2649,25.2711,25.2037,25.2466,151100.0
2005-08-04 15:00:00,41.24,41.28,41.21,41.27,157900.0,25.2405,25.2649,25.2221,25.2588,157900.0
2005-08-04 15:10:00,41.26,41.28,41.22,41.27,203200.0,25.2527,25.2649,25.2282,25.2588,203200.0
2005-08-04 15:20:00,41.27,41.28,41.22,41.27,237800.0,25.2588,25.2649,25.2282,25.2588,237800.0
2005-08-04 15:30:00,41.26,41.31,41.25,41.29,280300.0,25.2527,25.2833,25.2466,25.2711,280300.0
2005-08-04 15:40:00,41.29,41.35,41.26,41.28,356600.0,25.2711,25.3078,25.2527,25.2649,356600.0
2005-08-04 15:50:00,41.29,41.29,41.2,41.25,542200.0,25.2711,25.2711,25.216,25.2466,542200.0
2005-08-05 09:30:00,41.22,41.35,41.1,41.32,354500.0,25.2282,25.3078,25.1548,25.2894,354500.0
2005-08-05 09:40:00,41.3,41.32,41.19,41.2,159800.0,25.2772,25.2894,25.2099,25.216,159800.0
2005-08-05 09:50:00,41.25,41.36,41.18,41.2,211200.0,25.2466,25.3139,25.2037,25.216,211200.0
2005-08-05 10:00:00,41.2,41.23,41.0,41.07,243100.0,25.216,25.2343,25.0936,25.1364,243100.0
2005-08-05 10:10:00,41.08,41.15,41.06,41.06,202100.0,25.1425,25.1854,25.1303,25.1303,202100.0
2005-08-05 10:20:00,41.09,41.1,40.75,40.79,367700.0,25.1486,25.1548,24.9406,24.965,367700.0
2005-08-05 10:30:00,40.79,40.9,40.75,40.88,228800.0,24.965,25.0324,24.9406,25.0201,228800.0
2005-08-05 10:40:00,40.88,40.9,40.71,40.74,295900.0,25.0201,25.0324,24.9161,24.9344,295900.0
2005-08-05 10:50:00,40.74,40.91,40.7,40.91,283600.0,24.9344,25.0385,24.91,25.0385,283600.0
2005-08-05 11:00:00,40.9,41.03,40.9,40.98,141500.0,25.0324,25.1119,25.0324,25.0813,141500.0
2005-08-05 11:10:00,40.98,40.99,40.92,40.96,158200.0,25.0813,25.0874,25.0446,25.0691,158200.0
2005-08-05 11:20:00,40.96,40.96,40.79,40.83,175800.0,25.0691,25.0691,24.965,24.9895,175800.0
2005-08-05 11:30:00,40.84,40.97,40.79,40.82,118700.0,24.9956,25.0752,24.965,24.9834,118700.0
2005-08-05 11:40:00,40.83,40.88,40.8,40.83,100600.0,24.9895,25.0201,24.9712,24.9895,100600.0
2005-08-05 11:50:00,40.84,40.88,40.77,40.8,207200.0,24.9956,25.0201,24.9528,24.9712,207200.0
2005-08-05 12:00:00,40.79,40.9,40.79,40.82,117600.0,24.965,25.0324,24.965,24.9834,117600.0
2005-08-05 12:10:00,40.82,40.82,40.77,40.79,91100.0,24.9834,24.9834,24.9528,24.965,91100.0
2005-08-05 12:20:00,40.8,40.83,40.77,40.79,134000.0,24.9712,24.9895,24.9528,24.965,134000.0
2005-08-05 12:30:00,40.79,40.82,40.76,40.77,86500.0,24.965,24.9834,24.9467,24.9528,86500.0
2005-08-05 12:40:00,40.77,40.78,40.75,40.76,163800.0,24.9528,24.9589,24.9406,24.9467,163800.0
2005-08-05 12:50:00,40.77,40.77,40.73,40.75,142600.0,24.9528,24.9528,24.9283,24.9406,142600.0
2005-08-05 13:00:00,40.74,40.84,40.74,40.83,123200.0,24.9344,24.9956,24.9344,24.9895,123200.0
2005-08-05 13:10:00,40.84,40.89,40.82,40.87,134900.0,24.9956,25.0262,24.9834,25.014,134900.0
2005-08-05 13:20:00,40.86,40.9,40.85,40.86,85300.0,25.0079,25.0324,25.0018,25.0079,85300.0
2005-08-05 13:30:00,40.85,40.9,40.85,40.9,80100.0,25.0018,25.0324,25.0018,25.0324,80100.0
2005-08-05 13:40:00,40.9,40.91,40.81,40.83,116800.0,25.0324,25.0385,24.9773,24.9895,116800.0
2005-08-05 13:50:00,40.83,40.93,40.83,40.92,104700.0,24.9895,25.0507,24.9895,25.0446,104700.0
2005-08-05 14:00:00,40.93,40.94,40.89,40.91,78800.0,25.0507,25.0568,25.0262,25.0385,78800.0
2005-08-05 14:10:00,40.91,40.92,40.83,40.85,93200.0,25.0385,25.0446,24.9895,25.0018,93200.0
2005-08-05 14:20:00,40.85,40.86,40.82,40.85,105300.0,25.0018,25.0079,24.9834,25.0018,105300.0
2005-08-05 14:30:00,40.83,40.97,40.83,40.91,242300.0,24.9895,25.0752,24.9895,25.0385,242300.0
2005-08-05 14:40:00,40.9,40.94,40.86,40.87,119300.0,25.0324,25.0568,25.0079,25.014,119300.0
2005-08-05 14:50:00,40.88,40.91,40.87,40.89,56400.0,25.0201,25.0385,25.014,25.0262,56400.0
2005-08-05 15:00:00,40.88,40.92,40.86,40.91,92600.0,25.0201,25.0446,25.0079,25.0385,92600.0
2005-08-05 15:10:00,40.91,40.92,40.88,40.89,130900.0,25.0385,25.0446,25.0201,25.0262,130900.0
2005-08-05 15:20:00,40.9,40.95,40.89,40.95,103900.0,25.0324,25.063,25.0262,25.063,103900.0
2005-08-05 15:30:00,40.95,41.05,40.95,41.02,242100.0,25.063,25.1242,25.063,25.1058,242100.0
2005-08-05 15:40:00,41.02,41.03,40.95,40.96,220200.0,25.1058,25.1119,25.063,25.0691,220200.0
2005-08-05 15:50:00,40.96,41.0,40.92,40.96,503200.0,25.0691,25.0936,25.0446,25.0691,503200.0
2005-08-08 09:30:00,41.05,41.09,40.83,40.87,197100.0,25.1242,25.1486,24.9895,25.014,197100.0
2005-08-08 09:40:00,40.9,40.96,40.66,40.77,202900.0,25.0324,25.0691,24.8855,24.9528,202900.0
2005-08-08 09:50:00,40.77,40.94,40.76,40.94,155800.0,24.9528,25.0568,24.9467,25.0568,155800.0
2005-08-08 10:00:00,40.94,40.97,40.89,40.95,261200.0,25.0568,25.0752,25.0262,25.063,261200.0
2005-08-08 10:10:00,40.96,40.98,40.86,40.88,224200.0,25.0691,25.0813,25.0079,25.0201,224200.0
2005-08-08 10:20:00,40.88,41.03,40.87,41.0,121700.0,25.0201,25.1119,25.014,25.0936,121700.0
2005-08-08 10:30:00,40.99,41.0,40.93,40.94,191700.0,25.0874,25.0936,25.0507,25.0568,191700.0
2005-08-08 10:40:00,40.94,40.95,40.82,40.82,169600.0,25.0568,25.063,24.9834,24.9834,169600.0
2005-08-08 10:50:00,40.83,40.83,40.57,40.59,177600.0,24.9895,24.9895,24.8304,24.8426,177600.0
2005-08-08 11:00:00,40.6,40.75,40.59,40.71,128900.0,24.8488,24.9406,24.8426,24.9161,128900.0
2005-08-08 11:10:00,40.71,40.75,40.71,40.73,68100.0,24.9161,24.9406,24.9161,24.9283,68100.0
2005-08-08 11:20:00,40.73,40.83,40.7,40.71,119000.0,24.9283,24.9895,24.91,24.9161,119000.0
2005-08-08 11:30:00,40.71,40.78,40.7,40.75,96300.0,24.9161,24.9589,24.91,24.9406,96300.0
2005-08-08 11:40:00,40.75,40.77,40.72,40.72,114900.0,24.9406,24.9528,24.9222,24.9222,114900.0
2005-08-08 11:50:00,40.73,40.73,40.6,40.65,85800.0,24.9283,24.9283,24.8488,24.8794,85800.0
2005-08-08 12:00:00,40.65,40.67,40.51,40.54,171500.0,24.8794,24.8916,24.7937,24.812,171500.0
2005-08-08 12:10:00,40.54,40.62,40.52,40.61,104500.0,24.812,24.861,24.7998,24.8549,104500.0
2005-08-08 12:20:00,40.62,40.66,40.49,40.52,146800.0,24.861,24.8855,24.7814,24.7998,146800.0
2005-08-08 12:30:00,40.51,40.55,40.47,40.55,90100.0,24.7937,24.8181,24.7692,24.8181,90100.0
2005-08-08 12:40:00,40.55,40.58,40.49,40.51,133000.0,24.8181,24.8365,24.7814,24.7937,133000.0
2005-08-08 12:50:00,40.51,40.6,40.47,40.58,101300.0,24.7937,24.8488,24.7692,24.8365,101300.0
2005-08-08 13:00:00,40.58,40.59,40.51,40.53,117800.0,24.8365,24.8426,24.7937,24.8059,117800.0
2005-08-08 13:10:00,40.53,40.54,40.42,40.5,162800.0,24.8059,24.812,24.7386,24.7875,162800.0
2005-08-08 13:20:00,40.5,40.52,40.45,40.46,98900.0,24.7875,24.7998,24.7569,24.7631,98900.0
2005-08-08 13:30:00,40.47,40.48,40.42,40.45,105400.0,24.7692,24.7753,24.7386,24.7569,105400.0
2005-08-08 13:40:00,40.44,40.55,40.42,40.51,129500.0,24.7508,24.8181,24.7386,24.7937,129500.0
2005-08-08 13:50:00,40.5,40.51,40.42,40.47,143300.0,24.7875,24.7937,24.7386,24.7692,143300.0
2005-08-08 14:00:00,40.47,40.5,40.43,40.46,112300.0,24.7692,24.7875,24.7447,24.7631,112300.0
2005-08-08 14:10:00,40.46,40.46,40.34,40.38,253500.0,24.7631,24.7631,24.6896,24.7141,253500.0
2005-08-08 14:20:00,40.38,40.4,40.34,40.39,123500.0,24.7141,24.7263,24.6896,24.7202,123500.0
2005-08-08 14:30:00,40.39,40.39,40.35,40.39,128800.0,24.7202,24.7202,24.6957,24.7202,128800.0
2005-08-08 14:40:00,40.39,40.43,40.33,40.43,172300.0,24.7202,24.7447,24.6835,24.7447,172300.0
2005-08-08 14:50:00,40.43,40.57,40.41,40.54,195200.0,24.7447,24.8304,24.7325,24.812,195200.0
2005-08-08 15:00:00,40.55,40.58,40.49,40.55,127700.0,24.8181,24.8365,24.7814,24.8181,127700.0
2005-08-08 15:10:00,40.55,40.64,40.55,40.6,150100.0,24.8181,24.8732,24.8181,24.8488,150100.0
2005-08-08 15:20:00,40.6,40.62,40.51,40.62,151200.0,24.8488,24.861,24.7937,24.861,151200.0
2005-08-08 15:30:00,40.62,40.64,40.58,40.61,184200.0,24.861,24.8732,24.8365,24.8549,184200.0
2005-08-08 15:40:00,40.61,40.65,40.55,40.61,214300.0,24.8549,24.8794,24.8181,24.8549,214300.0
2005-08-08 15:50:00,40.61,40.62,40.51,40.58,449800.0,24.8549,24.861,24.7937,24.8365,449800.0
2005-08-09 09:30:00,40.94,41.02,40.83,40.91,350200.0,25.0568,25.1058,24.9895,25.0385,350200.0
2005-08-09 09:40:00,40.89,41.05,40.85,40.96,183800.0,25.0262,25.1242,25.0018,25.0691,183800.0
2005-08-09 09:50:00,40.96,41.22,40.94,41.14,301500.0,25.0691,25.2282,25.0568,25.1793,301500.0
2005-08-09 10:00:00,41.16,41.34,41.09,41.14,318800.0,25.1915,25.3017,25.1486,25.1793,318800.0
2005-08-09 10:10:00,41.13,41.15,41.02,41.08,187500.0,25.1731,25.1854,25.1058,25.1425,187500.0
2005-08-09 10:20:00,41.09,41.14,41.04,41.14,170400.0,25.1486,25.1793,25.118,25.1793,170400.0
2005-08-09 10:30:00,41.14,41.21,41.1,41.12,134100.0,25.1793,25.2221,25.1548,25.167,134100.0
2005-08-09 10:40:00,41.15,41.19,41.05,41.17,101500.0,25.1854,25.2099,25.1242,25.1976,101500.0
2005-08-09 10:50:00,41.15,41.15,41.1,41.13,126600.0,25.1854,25.1854,25.1548,25.1731,126600.0
2005-08-09 11:00:00,41.11,41.28,41.11,41.25,118900.0,25.1609,25.2649,25.1609,25.2466,118900.0
2005-08-09 11:10:00,41.26,41.3,41.16,41.17,148900.0,25.2527,25.2772,25.1915,25.1976,148900.0
2005-08-09 11:20:00,41.17,41.2,41.1,41.19,143700.0,25.1976,25.216,25.1548,25.2099,143700.0
2005-08-09 11:30:00,41.19,41.23,41.16,41.22,134600.0,25.2099,25.2343,25.1915,25.2282,134600.0
2005-08-09 11:40:00,41.22,41.28,41.2,41.22,200200.0,25.2282,25.2649,25.216,25.2282,200200.0
2005-08-09 11:50:00,41.23,41.28,41.18,41.23,142700.0,25.2343,25.2649,25.2037,25.2343,142700.0
2005-08-09 12:00:00,41.21,41.25,41.18,41.22,170400.0,25.2221,25.2466,25.2037,25.2282,170400.0
2005-08-09 12:10:00,41.22,41.29,41.22,41.28,106600.0,25.2282,25.2711,25.2282,25.2649,106600.0
2005-08-09 12:20:00,41.28,41.3,41.26,41.27,96800.0,25.2649,25.2772,25.2527,25.2588,96800.0
2005-08-09 12:30:00,41.26,41.29,41.26,41.28,80400.0,25.2527,25.2711,25.2527,25.2649,80400.0
2005-08-09 12:40:00,41.29,41.31,41.26,41.3,137500.0,25.2711,25.2833,25.2527,25.2772,137500.0
2005-08-09 12:50:00,41.3,41.32,41.29,41.32,86200.0,25.2772,25.2894,25.2711,25.2894,86200.0
2005-08-09 13:00:00,41.32,41.34,41.29,41.31,50000.0,25.2894,25.3017,25.2711,25.2833,50000.0
2005-08-09 13:10:00,41.31,41.32,41.27,41.28,118500.0,25.2833,25.2894,25.2588,25.2649,118500.0
2005-08-09 13:20:00,41.29,41.3,41.25,41.25,60400.0,25.2711,25.2772,25.2466,25.2466,60400.0
2005-08-09 13:30:00,41.26,41.27,41.21,41.21,89500.0,25.2527,25.2588,25.2221,25.2221,89500.0
2005-08-09 13:40:00,41.21,41.26,41.2,41.25,51600.0,25.2221,25.2527,25.216,25.2466,51600.0
2005-08-09 13:50:00,41.25,41.28,41.24,41.28,105600.0,25.2466,25.2649,25.2405,25.2649,105600.0
2005-08-09 14:00:00,41.28,41.3,41.26,41.28,64000.0,25.2649,25.2772,25.2527,25.2649,64000.0
2005-08-09 14:10:00,41.27,41.37,41.24,41.33,155100.0,25.2588,25.32,25.2405,25.2955,155100.0
2005-08-09 14:20:00,41.35,41.47,41.25,41.44,199200.0,25.3078,25.3812,25.2466,25.3629,199200.0
2005-08-09 14:30:00,41.44,41.53,41.44,41.49,205500.0,25.3629,25.4179,25.3629,25.3935,205500.0
2005-08-09 14:40:00,41.49,41.53,41.36,41.37,269300.0,25.3935,25.4179,25.3139,25.32,269300.0
2005-08-09 14:50:00,41.38,41.46,41.35,41.4,189800.0,25.3261,25.3751,25.3078,25.3384,189800.0
2005-08-09 15:00:00,41.4,41.41,41.32,41.36,152600.0,25.3384,25.3445,25.2894,25.3139,152600.0
2005-08-09 15:10:00,41.36,41.38,41.22,41.27,213700.0,25.3139,25.3261,25.2282,25.2588,213700.0
2005-08-09 15:20:00,41.27,41.29,41.16,41.17,147500.0,25.2588,25.2711,25.1915,25.1976,147500.0
2005-08-09 15:30:00,41.15,41.28,41.11,41.28,176500.0,25.1854,25.2649,25.1609,25.2649,176500.0
2005-08-09 15:40:00,41.28,41.29,41.21,41.24,198500.0,25.2649,25.2711,25.2221,25.2405,198500.0
2005-08-09 15:50:00,41.24,41.4,41.24,41.38,367100.0,25.2405,25.3384,25.2405,25.3261,367100.0
2005-08-10 09:30:00,41.7,41.86,41.66,41.83,452500.0,25.522,25.6199,25.4975,25.6016,452500.0
2005-08-10 09:40:00,41.82,42.02,41.82,42.02,422200.0,25.5954,25.7178,25.5954,25.7178,422200.0
2005-08-10 09:50:00,42.01,42.25,42.01,42.21,471900.0,25.7117,25.8586,25.7117,25.8341,471900.0
2005-08-10 10:00:00,42.23,42.28,42.13,42.24,315200.0,25.8464,25.877,25.7852,25.8525,315200.0
2005-08-10 10:10:00,42.27,42.29,42.14,42.22,390300.0,25.8709,25.8831,25.7913,25.8403,390300.0
2005-08-10 10:20:00,42.22,42.3,42.15,42.24,290800.0,25.8403,25.8892,25.7974,25.8525,290800.0
2005-08-10 10:30:00,42.24,42.42,42.24,42.39,406900.0,25.8525,25.9627,25.8525,25.9443,406900.0
2005-08-10 10:40:00,42.4,42.47,42.35,42.46,308600.0,25.9504,25.9933,25.9198,25.9871,308600.0
2005-08-10 10:50:00,42.46,42.52,42.41,42.43,310400.0,25.9871,26.0239,25.9565,25.9688,310400.0
2005-08-10 11:00:00,42.44,42.5,42.3,42.31,129400.0,25.9749,26.0116,25.8892,25.8953,129400.0
2005-08-10 11:10:00,42.31,42.37,42.29,42.31,160100.0,25.8953,25.9321,25.8831,25.8953,160100.0
2005-08-10 11:20:00,42.31,42.32,42.28,42.31,121800.0,25.8953,25.9015,25.877,25.8953,121800.0
2005-08-10 11:30:00,42.32,42.37,42.3,42.36,120700.0,25.9015,25.9321,25.8892,25.9259,120700.0
2005-08-10 11:40:00,42.36,42.39,42.33,42.37,116000.0,25.9259,25.9443,25.9076,25.9321,116000.0
2005-08-10 11:50:00,42.37,42.4,42.36,42.39,79400.0,25.9321,25.9504,25.9259,25.9443,79400.0
2005-08-10 12:00:00,42.4,42.41,42.36,42.37,90600.0,25.9504,25.9565,25.9259,25.9321,90600.0
2005-08-10 12:10:00,42.38,42.39,42.27,42.3,113900.0,25.9382,25.9443,25.8709,25.8892,113900.0
2005-08-10 12:20:00,42.3,42.3,42.2,42.23,172100.0,25.8892,25.8892,25.828,25.8464,172100.0
2005-08-10 12:30:00,42.23,42.23,41.87,42.08,322000.0,25.8464,25.8464,25.626,25.7546,322000.0
2005-08-10 12:40:00,42.08,42.08,41.85,41.91,201400.0,25.7546,25.7546,25.6138,25.6505,201400.0
2005-08-10 12:50:00,41.9,42.02,41.9,41.91,118100.0,25.6444,25.7178,25.6444,25.6505,118100.0
2005-08-10 13:00:00,41.91,42.0,41.88,41.95,103700.0,25.6505,25.7056,25.6322,25.675,103700.0
2005-08-10 13:10:00,41.95,41.98,41.88,41.93,110600.0,25.675,25.6934,25.6322,25.6628,110600.0
2005-08-10 13:20:00,41.93,42.05,41.89,41.98,150200.0,25.6628,25.7362,25.6383,25.6934,150200.0
2005-08-10 13:30:00,41.97,42.07,41.95,42.02,105300.0,25.6872,25.7484,25.675,25.7178,105300.0
2005-08-10 13:40:00,42.02,42.03,41.87,41.91,105800.0,25.7178,25.724,25.626,25.6505,105800.0
2005-08-10 13:50:00,41.91,41.97,41.78,41.91,152000.0,25.6505,25.6872,25.571,25.6505,152000.0
2005-08-10 14:00:00,41.92,41.92,41.75,41.75,165700.0,25.6566,25.6566,25.5526,25.5526,165700.0
2005-08-10 14:10:00,41.75,41.88,41.72,41.87,130800.0,25.5526,25.6322,25.5342,25.626,130800.0
2005-08-10 14:20:00,41.87,41.91,41.77,41.86,182800.0,25.626,25.6505,25.5648,25.6199,182800.0
2005-08-10 14:30:00,41.85,41.87,41.8,41.82,72000.0,25.6138,25.626,25.5832,25.5954,72000.0
2005-08-10 14:40:00,41.82,41.96,41.81,41.86,114600.0,25.5954,25.6811,25.5893,25.6199,114600.0
2005-08-10 14:50:00,41.86,41.92,41.84,41.85,120900.0,25.6199,25.6566,25.6077,25.6138,120900.0
2005-08-10 15:00:00,41.86,41.86,41.75,41.84,142800.0,25.6199,25.6199,25.5526,25.6077,142800.0
2005-08-10 15:10:00,41.85,41.88,41.6,41.61,273000.0,25.6138,25.6322,25.4608,25.4669,273000.0
2005-08-10 15:20:00,41.62,41.68,41.57,41.59,191700.0,25.473,25.5098,25.4424,25.4547,191700.0
2005-08-10 15:30:00,41.59,41.62,41.51,41.56,285700.0,25.4547,25.473,25.4057,25.4363,285700.0
2005-08-10 15:40:00,41.56,41.61,41.52,41.54,232700.0,25.4363,25.4669,25.4118,25.4241,232700.0
2005-08-10 15:50:00,41.54,41.69,41.53,41.66,321200.0,25.4241,25.5159,25.4179,25.4975,321200.0
2005-08-11 09:30:00,41.63,41.85,41.6,41.76,235500.0,25.4791,25.6138,25.4608,25.5587,235500.0
2005-08-11 09:40:00,41.76,41.88,41.51,41.56,244500.0,25.5587,25.6322,25.4057,25.4363,244500.0
2005-08-11 09:50:00,41.57,41.57,41.3,41.42,276500.0,25.4424,25.4424,25.2772,25.3506,276500.0
2005-08-11 10:00:00,41.41,41.62,41.38,41.41,160600.0,25.3445,25.473,25.3261,25.3445,160600.0
2005-08-11 10:10:00,41.44,41.68,41.42,41.58,168100.0,25.3629,25.5098,25.3506,25.4485,168100.0
2005-08-11 10:20:00,41.57,41.99,41.47,41.85,237800.0,25.4424,25.6995,25.3812,25.6138,237800.0
2005-08-11 10:30:00,41.85,41.97,41.79,41.92,259900.0,25.6138,25.6872,25.5771,25.6566,259900.0
2005-08-11 10:40:00,41.92,41.95,41.88,41.94,119400.0,25.6566,25.675,25.6322,25.6689,119400.0
2005-08-11 10:50:00,41.93,42.06,41.89,41.94,167600.0,25.6628,25.7423,25.6383,25.6689,167600.0
2005-08-11 11:00:00,41.93,41.96,41.81,41.82,153000.0,25.6628,25.6811,25.5893,25.5954,153000.0
2005-08-11 11:10:00,41.82,41.83,41.6,41.62,169000.0,25.5954,25.6016,25.4608,25.473,169000.0
2005-08-11 11:20:00,41.61,41.71,41.55,41.6,124800.0,25.4669,25.5281,25.4302,25.4608,124800.0
2005-08-11 11:30:00,41.61,41.62,41.32,41.41,198800.0,25.4669,25.473,25.2894,25.3445,198800.0
2005-08-11 11:40:00,41.42,41.42,41.34,41.37,174800.0,25.3506,25.3506,25.3017,25.32,174800.0
2005-08-11 11:50:00,41.36,41.38,41.16,41.2,244700.0,25.3139,25.3261,25.1915,25.216,244700.0
2005-08-11 12:00:00,41.19,41.28,41.16,41.26,126700.0,25.2099,25.2649,25.1915,25.2527,126700.0
2005-08-11 12:10:00,41.26,41.27,41.09,41.09,128400.0,25.2527,25.2588,25.1486,25.1486,128400.0
2005-08-11 12:20:00,41.09,41.17,41.01,41.06,180000.0,25.1486,25.1976,25.0997,25.1303,180000.0
2005-08-11 12:30:00,41.05,41.1,41.01,41.1,199300.0,25.1242,25.1548,25.0997,25.1548,199300.0
2005-08-11 12:40:00,41.09,41.14,41.05,41.14,169700.0,25.1486,25.1793,25.1242,25.1793,169700.0
2005-08-11 12:50:00,41.14,41.18,41.08,41.18,231200.0,25.1793,25.2037,25.1425,25.2037,231200.0
2005-08-11 13:00:00,41.18,41.32,41.17,41.3,160000.0,25.2037,25.2894,25.1976,25.2772,160000.0
2005-08-11 13:10:00,41.28,41.29,41.21,41.22,130700.0,25.2649,25.2711,25.2221,25.2282,130700.0
2005-08-11 13:20:00,41.23,41.28,41.22,41.28,58600.0,25.2343,25.2649,25.2282,25.2649,58600.0
2005-08-11 13:30:00,41.28,41.28,41.16,41.22,77900.0,25.2649,25.2649,25.1915,25.2282,77900.0
2005-08-11 13:40:00,41.22,41.25,41.16,41.2,68200.0,25.2282,25.2466,25.1915,25.216,68200.0
2005-08-11 13:50:00,41.2,41.27,41.18,41.25,62700.0,25.216,25.2588,25.2037,25.2466,62700.0
2005-08-11 14:00:00,41.25,41.27,41.24,41.27,191700.0,25.2466,25.2588,25.2405,25.2588,191700.0
2005-08-11 14:10:00,41.27,41.27,41.1,41.17,188400.0,25.2588,25.2588,25.1548,25.1976,188400.0
2005-08-11 14:20:00,41.17,41.23,41.13,41.2,95900.0,25.1976,25.2343,25.1731,25.216,95900.0
2005-08-11 14:30:00,41.21,41.27,41.16,41.19,125100.0,25.2221,25.2588,25.1915,25.2099,125100.0
2005-08-11 14:40:00,41.18,41.29,41.17,41.26,147700.0,25.2037,25.2711,25.1976,25.2527,147700.0
2005-08-11 14:50:00,41.27,41.3,41.23,41.28,121200.0,25.2588,25.2772,25.2343,25.2649,121200.0
2005-08-11 15:00:00,41.28,41.3,41.2,41.27,140400.0,25.2649,25.2772,25.216,25.2588,140400.0
2005-08-11 15:10:00,41.27,41.52,41.25,41.47,220100.0,25.2588,25.4118,25.2466,25.3812,220100.0
2005-08-11 15:20:00,41.46,41.5,41.38,41.46,149700.0,25.3751,25.3996,25.3261,25.3751,149700.0
2005-08-11 15:30:00,41.47,41.55,41.43,41.47,259000.0,25.3812,25.4302,25.3567,25.3812,259000.0
2005-08-11 15:40:00,41.48,41.55,41.42,41.43,201000.0,25.3873,25.4302,25.3506,25.3567,201000.0
2005-08-11 15:50:00,41.43,41.49,41.42,41.49,247100.0,25.3567,25.3935,25.3506,25.3935,247100.0
2005-08-12 09:30:00,41.2,41.41,41.2,41.23,206600.0,25.216,25.3445,25.216,25.2343,206600.0
2005-08-12 09:40:00,41.2,41.4,41.1,41.11,161200.0,25.216,25.3384,25.1548,25.1609,161200.0
2005-08-12 09:50:00,41.14,41.32,41.1,41.16,198200.0,25.1793,25.2894,25.1548,25.1915,198200.0
2005-08-12 10:00:00,41.16,41.27,41.06,41.12,185600.0,25.1915,25.2588,25.1303,25.167,185600.0
2005-08-12 10:10:00,41.14,41.25,41.13,41.18,138300.0,25.1793,25.2466,25.1731,25.2037,138300.0
2005-08-12 10:20:00,41.18,41.22,41.15,41.19,75200.0,25.2037,25.2282,25.1854,25.2099,75200.0
2005-08-12 10:30:00,41.18,41.22,41.1,41.12,150000.0,25.2037,25.2282,25.1548,25.167,150000.0
2005-08-12 10:40:00,41.11,41.18,41.1,41.15,69200.0,25.1609,25.2037,25.1548,25.1854,69200.0
2005-08-12 10:50:00,41.13,41.24,41.11,41.21,68200.0,25.1731,25.2405,25.1609,25.2221,68200.0
2005-08-12 11:00:00,41.21,41.31,41.19,41.3,119100.0,25.2221,25.2833,25.2099,25.2772,119100.0
2005-08-12 11:10:00,41.3,41.33,41.25,41.33,83800.0,25.2772,25.2955,25.2466,25.2955,83800.0
2005-08-12 11:20:00,41.33,41.43,41.28,41.36,160100.0,25.2955,25.3567,25.2649,25.3139,160100.0
2005-08-12 11:30:00,41.36,41.36,41.26,41.28,105100.0,25.3139,25.3139,25.2527,25.2649,105100.0
2005-08-12 11:40:00,41.28,41.29,41.14,41.14,119400.0,25.2649,25.2711,25.1793,25.1793,119400.0
2005-08-12 11:50:00,41.12,41.17,41.04,41.09,168300.0,25.167,25.1976,25.118,25.1486,168300.0
2005-08-12 12:00:00,41.09,41.1,40.93,40.98,208100.0,25.1486,25.1548,25.0507,25.0813,208100.0
2005-08-12 12:10:00,40.99,41.06,40.99,41.03,87100.0,25.0874,25.1303,25.0874,25.1119,87100.0
2005-08-12 12:20:00,41.03,41.04,40.96,40.98,87000.0,25.1119,25.118,25.0691,25.0813,87000.0
2005-08-12 12:30:00,40.98,41.0,40.92,40.94,102200.0,25.0813,25.0936,25.0446,25.0568,102200.0
2005-08-12 12:40:00,40.94,40.99,40.86,40.94,132400.0,25.0568,25.0874,25.0079,25.0568,132400.0
2005-08-12 12:50:00,40.94,40.94,40.82,40.85,147800.0,25.0568,25.0568,24.9834,25.0018,147800.0
2005-08-12 13:00:00,40.84,40.84,40.75,40.78,141900.0,24.9956,24.9956,24.9406,24.9589,141900.0
2005-08-12 13:10:00,40.79,41.4,40.78,40.9,86100.0,24.965,25.3384,24.9589,25.0324,86100.0
2005-08-12 13:20:00,40.9,40.91,40.78,40.8,107000.0,25.0324,25.0385,24.9589,24.9712,107000.0
2005-08-12 13:30:00,40.8,40.9,40.8,40.9,82700.0,24.9712,25.0324,24.9712,25.0324,82700.0
2005-08-12 13:40:00,40.89,40.92,40.83,40.9,160400.0,25.0262,25.0446,24.9895,25.0324,160400.0
2005-08-12 13:50:00,40.91,40.97,40.87,40.89,149200.0,25.0385,25.0752,25.014,25.0262,149200.0
2005-08-12 14:00:00,40.88,41.0,40.88,40.98,173800.0,25.0201,25.0936,25.0201,25.0813,173800.0
2005-08-12 14:10:00,40.98,41.05,40.94,41.0,166600.0,25.0813,25.1242,25.0568,25.0936,166600.0
2005-08-12 14:20:00,41.0,41.09,40.98,41.04,167200.0,25.0936,25.1486,25.0813,25.118,167200.0
2005-08-12 14:30:00,41.04,41.08,41.0,41.02,55300.0,25.118,25.1425,25.0936,25.1058,55300.0
2005-08-12 14:40:00,41.0,41.03,40.96,41.0,71000.0,25.0936,25.1119,25.0691,25.0936,71000.0
2005-08-12 14:50:00,41.0,41.1,41.0,41.06,96300.0,25.0936,25.1548,25.0936,25.1303,96300.0
2005-08-12 15:00:00,41.07,41.1,41.04,41.09,110000.0,25.1364,25.1548,25.118,25.1486,110000.0
2005-08-12 15:10:00,41.1,41.25,41.1,41.25,145500.0,25.1548,25.2466,25.1548,25.2466,145500.0
2005-08-12 15:20:00,41.24,41.44,41.24,41.4,301500.0,25.2405,25.3629,25.2405,25.3384,301500.0
2005-08-12 15:30:00,41.38,41.43,41.26,41.33,307400.0,25.3261,25.3567,25.2527,25.2955,307400.0
2005-08-12 15:40:00,41.38,41.38,41.16,41.19,267600.0,25.3261,25.3261,25.1915,25.2099,267600.0
2005-08-12 15:50:00,41.2,41.32,41.19,41.28,236900.0,25.216,25.2894,25.2099,25.2649,236900.0
2005-08-15 09:30:00,42.0,42.26,41.95,42.05,1091900.0,25.7056,25.8647,25.675,25.7362,1091900.0
2005-08-15 09:40:00,42.04,42.05,41.43,41.44,726700.0,25.7301,25.7362,25.3567,25.3629,726700.0
2005-08-15 09:50:00,41.42,41.63,41.26,41.45,702200.0,25.3506,25.4791,25.2527,25.369,702200.0
2005-08-15 10:00:00,41.44,41.55,41.35,41.43,260800.0,25.3629,25.4302,25.3078,25.3567,260800.0
2005-08-15 10:10:00,41.43,41.46,41.3,41.41,208700.0,25.3567,25.3751,25.2772,25.3445,208700.0
2005-08-15 10:20:00,41.41,41.43,41.17,41.28,331700.0,25.3445,25.3567,25.1976,25.2649,331700.0
2005-08-15 10:30:00,41.26,41.31,41.12,41.24,328800.0,25.2527,25.2833,25.167,25.2405,328800.0
2005-08-15 10:40:00,41.24,41.43,41.24,41.41,216400.0,25.2405,25.3567,25.2405,25.3445,216400.0
2005-08-15 10:50:00,41.4,41.61,41.38,41.6,243700.0,25.3384,25.4669,25.3261,25.4608,243700.0
2005-08-15 11:00:00,41.6,41.77,41.59,41.63,249900.0,25.4608,25.5648,25.4547,25.4791,249900.0
2005-08-15 11:10:00,41.62,41.64,41.51,41.52,112200.0,25.473,25.4853,25.4057,25.4118,112200.0
2005-08-15 11:20:00,41.52,41.55,41.45,41.46,122200.0,25.4118,25.4302,25.369,25.3751,122200.0
2005-08-15 11:30:00,41.45,41.51,41.38,41.41,128200.0,25.369,25.4057,25.3261,25.3445,128200.0
2005-08-15 11:40:00,41.41,41.47,41.31,41.46,90900.0,25.3445,25.3812,25.2833,25.3751,90900.0
2005-08-15 11:50:00,41.47,41.6,41.45,41.53,95100.0,25.3812,25.4608,25.369,25.4179,95100.0
2005-08-15 12:00:00,41.52,41.57,41.42,41.53,64000.0,25.4118,25.4424,25.3506,25.4179,64000.0
2005-08-15 12:10:00,41.53,41.6,41.52,41.57,104500.0,25.4179,25.4608,25.4118,25.4424,104500.0
2005-08-15 12:20:00,41.57,41.73,41.53,41.72,133400.0,25.4424,25.5404,25.4179,25.5342,133400.0
2005-08-15 12:30:00,41.71,41.78,41.64,41.68,117800.0,25.5281,25.571,25.4853,25.5098,117800.0
2005-08-15 12:40:00,41.64,41.75,41.61,41.62,88500.0,25.4853,25.5526,25.4669,25.473,88500.0
2005-08-15 12:50:00,41.6,41.6,41.55,41.56,55800.0,25.4608,25.4608,25.4302,25.4363,55800.0
2005-08-15 13:00:00,41.57,41.64,41.55,41.56,60500.0,25.4424,25.4853,25.4302,25.4363,60500.0
2005-08-15 13:10:00,41.56,41.75,41.55,41.63,61500.0,25.4363,25.5526,25.4302,25.4791,61500.0
2005-08-15 13:20:00,41.63,41.78,41.63,41.75,148800.0,25.4791,25.571,25.4791,25.5526,148800.0
2005-08-15 13:30:00,41.76,41.76,41.63,41.64,109100.0,25.5587,25.5587,25.4791,25.4853,109100.0
2005-08-15 13:40:00,41.64,41.77,41.63,41.73,107000.0,25.4853,25.5648,25.4791,25.5404,107000.0
2005-08-15 13:50:00,41.73,41.77,41.65,41.68,69800.0,25.5404,25.5648,25.4914,25.5098,69800.0
2005-08-15 14:00:00,41.68,41.73,41.61,41.62,69800.0,25.5098,25.5404,25.4669,25.473,69800.0
2005-08-15 14:10:00,41.62,41.64,41.54,41.56,92600.0,25.473,25.4853,25.4241,25.4363,92600.0
2005-08-15 14:20:00,41.56,41.67,41.53,41.67,116100.0,25.4363,25.5036,25.4179,25.5036,116100.0
2005-08-15 14:30:00,41.67,41.67,41.59,41.63,109200.0,25.5036,25.5036,25.4547,25.4791,109200.0
2005-08-15 14:40:00,41.64,41.65,41.57,41.58,87000.0,25.4853,25.4914,25.4424,25.4485,87000.0
2005-08-15 14:50:00,41.58,41.72,41.58,41.66,161900.0,25.4485,25.5342,25.4485,25.4975,161900.0
2005-08-15 15:00:00,41.66,41.71,41.55,41.61,177600.0,25.4975,25.5281,25.4302,25.4669,177600.0
2005-08-15 15:10:00,41.62,41.66,41.54,41.62,145900.0,25.473,25.4975,25.4241,25.473,145900.0
2005-08-15 15:20:00,41.61,41.63,41.52,41.53,161600.0,25.4669,25.4791,25.4118,25.4179,161600.0
2005-08-15 15:30:00,41.55,41.56,41.43,41.5,250500.0,25.4302,25.4363,25.3567,25.3996,250500.0
2005-08-15 15:40:00,41.5,41.6,41.47,41.57,255400.0,25.3996,25.4608,25.3812,25.4424,255400.0
2005-08-15 15:50:00,41.57,41.62,41.57,41.6,478200.0,25.4424,25.473,25.4424,25.4608,478200.0
2005-08-16 09:30:00,41.35,41.35,40.8,40.85,732600.0,25.3078,25.3078,24.9712,25.0018,732600.0
2005-08-16 09:40:00,40.85,41.24,40.82,41.1,590600.0,25.0018,25.2405,24.9834,25.1548,590600.0
2005-08-16 09:50:00,41.1,41.1,40.8,41.09,411600.0,25.1548,25.1548,24.9712,25.1486,411600.0
2005-08-16 10:00:00,41.1,41.12,40.98,41.0,529600.0,25.1548,25.167,25.0813,25.0936,529600.0
2005-08-16 10:10:00,41.0,41.04,40.89,41.03,443600.0,25.0936,25.118,25.0262,25.1119,443600.0
2005-08-16 10:20:00,41.03,41.11,40.96,41.04,290200.0,25.1119,25.1609,25.0691,25.118,290200.0
2005-08-16 10:30:00,41.04,41.1,40.97,40.97,417300.0,25.118,25.1548,25.0752,25.0752,417300.0
2005-08-16 10:40:00,40.98,41.02,40.86,40.9,317600.0,25.0813,25.1058,25.0079,25.0324,317600.0
2005-08-16 10:50:00,40.9,40.93,40.7,40.83,357900.0,25.0324,25.0507,24.91,24.9895,357900.0
2005-08-16 11:00:00,40.84,41.0,40.83,40.99,253700.0,24.9956,25.0936,24.9895,25.0874,253700.0
2005-08-16 11:10:00,40.98,41.11,40.95,41.11,308000.0,25.0813,25.1609,25.063,25.1609,308000.0
2005-08-16 11:20:00,41.11,41.21,41.08,41.11,271400.0,25.1609,25.2221,25.1425,25.1609,271400.0
2005-08-16 11:30:00,41.11,41.14,41.06,41.08,203400.0,25.1609,25.1793,25.1303,25.1425,203400.0
2005-08-16 11:40:00,41.07,41.1,41.0,41.02,173300.0,25.1364,25.1548,25.0936,25.1058,173300.0
2005-08-16 11:50:00,41.01,41.06,41.01,41.05,111700.0,25.0997,25.1303,25.0997,25.1242,111700.0
2005-08-16 12:00:00,41.05,41.07,40.92,41.04,205500.0,25.1242,25.1364,25.0446,25.118,205500.0
2005-08-16 12:10:00,41.03,41.09,40.99,41.0,110600.0,25.1119,25.1486,25.0874,25.0936,110600.0
2005-08-16 12:20:00,41.0,41.06,40.95,41.04,91400.0,25.0936,25.1303,25.063,25.118,91400.0
2005-08-16 12:30:00,41.04,41.1,40.99,41.07,153900.0,25.118,25.1548,25.0874,25.1364,153900.0
2005-08-16 12:40:00,41.05,41.09,41.03,41.07,104900.0,25.1242,25.1486,25.1119,25.1364,104900.0
2005-08-16 12:50:00,41.06,41.09,41.01,41.05,132000.0,25.1303,25.1486,25.0997,25.1242,132000.0
2005-08-16 13:00:00,41.05,41.06,41.01,41.01,96800.0,25.1242,25.1303,25.0997,25.0997,96800.0
2005-08-16 13:10:00,41.02,41.04,41.0,41.01,105900.0,25.1058,25.118,25.0936,25.0997,105900.0
2005-08-16 13:20:00,41.0,41.04,40.98,41.0,95100.0,25.0936,25.118,25.0813,25.0936,95100.0
2005-08-16 13:30:00,40.99,41.02,40.92,40.97,66400.0,25.0874,25.1058,25.0446,25.0752,66400.0
2005-08-16 13:40:00,40.95,40.97,40.85,40.86,145200.0,25.063,25.0752,25.0018,25.0079,145200.0
2005-08-16 13:50:00,40.86,40.87,40.79,40.8,117800.0,25.0079,25.014,24.965,24.9712,117800.0
2005-08-16 14:00:00,40.81,40.96,40.81,40.87,168700.0,24.9773,25.0691,24.9773,25.014,168700.0
2005-08-16 14:10:00,40.87,40.89,40.78,40.79,204600.0,25.014,25.0262,24.9589,24.965,204600.0
2005-08-16 14:20:00,40.79,40.81,40.74,40.76,264000.0,24.965,24.9773,24.9344,24.9467,264000.0
2005-08-16 14:30:00,40.76,40.8,40.71,40.8,257800.0,24.9467,24.9712,24.9161,24.9712,257800.0
2005-08-16 14:40:00,40.78,40.82,40.77,40.77,190300.0,24.9589,24.9834,24.9528,24.9528,190300.0
2005-08-16 14:50:00,40.77,40.8,40.7,40.77,196100.0,24.9528,24.9712,24.91,24.9528,196100.0
2005-08-16 15:00:00,40.77,40.79,40.69,40.7,150400.0,24.9528,24.965,24.9038,24.91,150400.0
2005-08-16 15:10:00,40.71,40.74,40.65,40.67,228600.0,24.9161,24.9344,24.8794,24.8916,228600.0
2005-08-16 15:20:00,40.67,40.7,40.5,40.62,533300.0,24.8916,24.91,24.7875,24.861,533300.0
2005-08-16 15:30:00,40.62,40.63,40.54,40.61,635700.0,24.861,24.8671,24.812,24.8549,635700.0
2005-08-16 15:40:00,40.61,40.78,40.61,40.7,556700.0,24.8549,24.9589,24.8549,24.91,556700.0
2005-08-16 15:50:00,40.69,40.69,40.6,40.64,512500.0,24.9038,24.9038,24.8488,24.8732,512500.0
2005-08-17 09:30:00,40.52,40.68,40.46,40.51,413600.0,24.7998,24.8977,24.7631,24.7937,413600.0
2005-08-17 09:40:00,40.51,40.52,40.4,40.43,409600.0,24.7937,24.7998,24.7263,24.7447,409600.0
2005-08-17 09:50:00,40.43,40.52,40.42,40.48,604000.0,24.7447,24.7998,24.7386,24.7753,604000.0
2005-08-17 10:00:00,40.49,40.5,40.34,40.45,289000.0,24.7814,24.7875,24.6896,24.7569,289000.0
2005-08-17 10:10:00,40.45,40.5,40.4,40.47,291100.0,24.7569,24.7875,24.7263,24.7692,291100.0
2005-08-17 10:20:00,40.49,40.59,40.48,40.54,302900.0,24.7814,24.8426,24.7753,24.812,302900.0
2005-08-17 10:30:00,40.54,40.6,40.4,40.5,558500.0,24.812,24.8488,24.7263,24.7875,558500.0
2005-08-17 10:40:00,40.55,40.65,40.52,40.61,333700.0,24.8181,24.8794,24.7998,24.8549,333700.0
2005-08-17 10:50:00,40.63,40.65,40.55,40.56,212800.0,24.8671,24.8794,24.8181,24.8243,212800.0
2005-08-17 11:00:00,40.55,40.63,40.52,40.6,315600.0,24.8181,24.8671,24.7998,24.8488,315600.0
2005-08-17 11:10:00,40.6,40.85,40.6,40.8,404200.0,24.8488,25.0018,24.8488,24.9712,404200.0
2005-08-17 11:20:00,40.8,40.81,40.74,40.78,277100.0,24.9712,24.9773,24.9344,24.9589,277100.0
2005-08-17 11:30:00,40.78,40.8,40.77,40.79,94400.0,24.9589,24.9712,24.9528,24.965,94400.0
2005-08-17 11:40:00,40.78,40.8,40.72,40.8,149900.0,24.9589,24.9712,24.9222,24.9712,149900.0
2005-08-17 11:50:00,40.8,40.83,40.75,40.81,114600.0,24.9712,24.9895,24.9406,24.9773,114600.0
2005-08-17 12:00:00,40.82,40.84,40.78,40.81,223100.0,24.9834,24.9956,24.9589,24.9773,223100.0
2005-08-17 12:10:00,40.81,40.89,40.75,40.85,112500.0,24.9773,25.0262,24.9406,25.0018,112500.0
2005-08-17 12:20:00,40.86,40.9,40.84,40.86,164300.0,25.0079,25.0324,24.9956,25.0079,164300.0
2005-08-17 12:30:00,40.86,40.98,40.86,40.94,128400.0,25.0079,25.0813,25.0079,25.0568,128400.0
2005-08-17 12:40:00,40.94,40.96,40.91,40.95,93500.0,25.0568,25.0691,25.0385,25.063,93500.0
2005-08-17 12:50:00,40.95,40.97,40.9,40.94,104000.0,25.063,25.0752,25.0324,25.0568,104000.0
2005-08-17 13:00:00,40.94,40.95,40.87,40.9,75900.0,25.0568,25.063,25.014,25.0324,75900.0
2005-08-17 13:10:00,40.9,40.91,40.82,40.9,79500.0,25.0324,25.0385,24.9834,25.0324,79500.0
2005-08-17 13:20:00,40.91,40.98,40.89,40.92,142200.0,25.0385,25.0813,25.0262,25.0446,142200.0
2005-08-17 13:30:00,40.91,40.93,40.81,40.82,76900.0,25.0385,25.0507,24.9773,24.9834,76900.0
2005-08-17 13:40:00,40.81,40.82,40.75,40.79,80500.0,24.9773,24.9834,24.9406,24.965,80500.0
2005-08-17 13:50:00,40.78,40.81,40.76,40.76,71700.0,24.9589,24.9773,24.9467,24.9467,71700.0
2005-08-17 14:00:00,40.76,40.8,40.65,40.67,125600.0,24.9467,24.9712,24.8794,24.8916,125600.0
2005-08-17 14:10:00,40.67,40.7,40.64,40.69,188400.0,24.8916,24.91,24.8732,24.9038,188400.0
2005-08-17 14:20:00,40.68,40.7,40.65,40.66,95900.0,24.8977,24.91,24.8794,24.8855,95900.0
2005-08-17 14:30:00,40.65,40.67,40.56,40.61,192100.0,24.8794,24.8916,24.8243,24.8549,192100.0
2005-08-17 14:40:00,40.59,40.63,40.54,40.61,256100.0,24.8426,24.8671,24.812,24.8549,256100.0
2005-08-17 14:50:00,40.6,40.63,40.58,40.6,236800.0,24.8488,24.8671,24.8365,24.8488,236800.0
2005-08-17 15:00:00,40.59,40.65,40.56,40.65,231300.0,24.8426,24.8794,24.8243,24.8794,231300.0
2005-08-17 15:10:00,40.64,40.72,40.62,40.68,183500.0,24.8732,24.9222,24.861,24.8977,183500.0
2005-08-17 15:20:00,40.68,40.7,40.6,40.63,130400.0,24.8977,24.91,24.8488,24.8671,130400.0
2005-08-17 15:30:00,40.63,40.68,40.6,40.64,158100.0,24.8671,24.8977,24.8488,24.8732,158100.0
2005-08-17 15:40:00,40.63,40.66,40.6,40.64,122800.0,24.8671,24.8855,24.8488,24.8732,122800.0
2005-08-17 15:50:00,40.64,40.71,40.6,40.62,144600.0,24.8732,24.9161,24.8488,24.861,144600.0
2005-08-18 09:30:00,39.32,40.5,38.05,40.36,447300.0,24.0653,24.7875,23.2881,24.7019,447300.0
2005-08-18 09:40:00,40.44,40.45,40.35,40.38,568400.0,24.7508,24.7569,24.6957,24.7141,568400.0
2005-08-18 09:50:00,40.39,40.5,40.36,40.45,222200.0,24.7202,24.7875,24.7019,24.7569,222200.0
2005-08-18 10:00:00,40.45,40.62,40.43,40.61,300900.0,24.7569,24.861,24.7447,24.8549,300900.0
2005-08-18 10:10:00,40.61,40.65,40.58,40.64,226900.0,24.8549,24.8794,24.8365,24.8732,226900.0
2005-08-18 10:20:00,40.63,40.67,40.6,40.64,177300.0,24.8671,24.8916,24.8488,24.8732,177300.0
2005-08-18 10:30:00,40.64,40.73,40.58,40.61,214500.0,24.8732,24.9283,24.8365,24.8549,214500.0
2005-08-18 10:40:00,40.6,40.71,40.59,40.68,120700.0,24.8488,24.9161,24.8426,24.8977,120700.0
2005-08-18 10:50:00,40.68,40.68,40.57,40.58,116200.0,24.8977,24.8977,24.8304,24.8365,116200.0
2005-08-18 11:00:00,40.58,40.7,40.5,40.6,145800.0,24.8365,24.91,24.7875,24.8488,145800.0
2005-08-18 11:10:00,40.61,40.7,40.54,40.7,143900.0,24.8549,24.91,24.812,24.91,143900.0
2005-08-18 11:20:00,40.68,40.71,40.64,40.69,169500.0,24.8977,24.9161,24.8732,24.9038,169500.0
2005-08-18 11:30:00,40.69,40.73,40.67,40.67,118300.0,24.9038,24.9283,24.8916,24.8916,118300.0
2005-08-18 11:40:00,40.68,40.75,40.62,40.7,183700.0,24.8977,24.9406,24.861,24.91,183700.0
2005-08-18 11:50:00,40.7,40.74,40.67,40.67,142400.0,24.91,24.9344,24.8916,24.8916,142400.0
2005-08-18 12:00:00,40.67,40.73,40.64,40.69,337200.0,24.8916,24.9283,24.8732,24.9038,337200.0
2005-08-18 12:10:00,40.68,40.73,40.63,40.66,92600.0,24.8977,24.9283,24.8671,24.8855,92600.0
2005-08-18 12:20:00,40.65,40.66,40.62,40.64,129500.0,24.8794,24.8855,24.861,24.8732,129500.0
2005-08-18 12:30:00,40.65,40.65,40.6,40.62,157100.0,24.8794,24.8794,24.8488,24.861,157100.0
2005-08-18 12:40:00,40.62,40.66,40.6,40.63,288800.0,24.861,24.8855,24.8488,24.8671,288800.0
2005-08-18 12:50:00,40.63,40.66,40.6,40.6,95100.0,24.8671,24.8855,24.8488,24.8488,95100.0
2005-08-18 13:00:00,40.59,40.64,40.59,40.62,304900.0,24.8426,24.8732,24.8426,24.861,304900.0
2005-08-18 13:10:00,40.62,40.64,40.6,40.61,214600.0,24.861,24.8732,24.8488,24.8549,214600.0
2005-08-18 13:20:00,40.61,40.69,40.6,40.65,213700.0,24.8549,24.9038,24.8488,24.8794,213700.0
2005-08-18 13:30:00,40.65,40.7,40.6,40.65,120500.0,24.8794,24.91,24.8488,24.8794,120500.0
2005-08-18 13:40:00,40.63,40.66,40.6,40.63,127400.0,24.8671,24.8855,24.8488,24.8671,127400.0
2005-08-18 13:50:00,40.63,40.66,40.61,40.65,92400.0,24.8671,24.8855,24.8549,24.8794,92400.0
2005-08-18 14:00:00,40.65,40.65,40.6,40.61,155100.0,24.8794,24.8794,24.8488,24.8549,155100.0
2005-08-18 14:10:00,40.6,40.68,40.6,40.68,115300.0,24.8488,24.8977,24.8488,24.8977,115300.0
2005-08-18 14:20:00,40.66,40.67,40.59,40.6,335100.0,24.8855,24.8916,24.8426,24.8488,335100.0
2005-08-18 14:30:00,40.6,40.7,40.59,40.68,206300.0,24.8488,24.91,24.8426,24.8977,206300.0
2005-08-18 14:40:00,40.67,40.68,40.6,40.63,140400.0,24.8916,24.8977,24.8488,24.8671,140400.0
2005-08-18 14:50:00,40.61,40.63,40.6,40.6,83200.0,24.8549,24.8671,24.8488,24.8488,83200.0
2005-08-18 15:00:00,40.6,40.65,40.57,40.57,148100.0,24.8488,24.8794,24.8304,24.8304,148100.0
2005-08-18 15:10:00,40.57,40.62,40.49,40.53,129500.0,24.8304,24.861,24.7814,24.8059,129500.0
2005-08-18 15:20:00,40.52,40.55,40.49,40.55,195400.0,24.7998,24.8181,24.7814,24.8181,195400.0
2005-08-18 15:30:00,40.55,40.68,40.55,40.68,183300.0,24.8181,24.8977,24.8181,24.8977,183300.0
2005-08-18 15:40:00,40.66,40.75,40.65,40.68,399700.0,24.8855,24.9406,24.8794,24.8977,399700.0
2005-08-18 15:50:00,40.71,40.9,40.69,40.7,985000.0,24.9161,25.0324,24.9038,24.91,985000.0
2005-08-19 09:30:00,40.73,40.99,40.7,40.72,933900.0,24.9283,25.0874,24.91,24.9222,933900.0
2005-08-19 09:40:00,40.72,40.81,40.6,40.79,241100.0,24.9222,24.9773,24.8488,24.965,241100.0
2005-08-19 09:50:00,40.79,40.81,40.75,40.8,143500.0,24.965,24.9773,24.9406,24.9712,143500.0
2005-08-19 10:00:00,40.8,40.84,40.77,40.77,214700.0,24.9712,24.9956,24.9528,24.9528,214700.0
2005-08-19 10:10:00,40.76,40.8,40.68,40.7,226400.0,24.9467,24.9712,24.8977,24.91,226400.0
2005-08-19 10:20:00,40.7,40.8,40.68,40.71,329000.0,24.91,24.9712,24.8977,24.9161,329000.0
2005-08-19 10:30:00,40.72,40.73,40.61,40.67,174400.0,24.9222,24.9283,24.8549,24.8916,174400.0
2005-08-19 10:40:00,40.68,40.69,40.62,40.65,183100.0,24.8977,24.9038,24.861,24.8794,183100.0
2005-08-19 10:50:00,40.65,40.69,40.65,40.68,123900.0,24.8794,24.9038,24.8794,24.8977,123900.0
2005-08-19 11:00:00,40.68,40.73,40.63,40.63,123600.0,24.8977,24.9283,24.8671,24.8671,123600.0
2005-08-19 11:10:00,40.63,40.73,40.63,40.71,76800.0,24.8671,24.9283,24.8671,24.9161,76800.0
2005-08-19 11:20:00,40.71,40.74,40.69,40.71,95800.0,24.9161,24.9344,24.9038,24.9161,95800.0
2005-08-19 11:30:00,40.71,40.72,40.67,40.71,157500.0,24.9161,24.9222,24.8916,24.9161,157500.0
2005-08-19 11:40:00,40.71,40.71,40.55,40.61,238000.0,24.9161,24.9161,24.8181,24.8549,238000.0
2005-08-19 11:50:00,40.61,40.61,40.53,40.55,230000.0,24.8549,24.8549,24.8059,24.8181,230000.0
2005-08-19 12:00:00,40.55,40.58,40.51,40.57,213900.0,24.8181,24.8365,24.7937,24.8304,213900.0
2005-08-19 12:10:00,40.58,40.6,40.51,40.54,200400.0,24.8365,24.8488,24.7937,24.812,200400.0
2005-08-19 12:20:00,40.53,40.54,40.5,40.5,139500.0,24.8059,24.812,24.7875,24.7875,139500.0
2005-08-19 12:30:00,40.5,40.53,40.46,40.52,165800.0,24.7875,24.8059,24.7631,24.7998,165800.0
2005-08-19 12:40:00,40.52,40.59,40.52,40.56,122300.0,24.7998,24.8426,24.7998,24.8243,122300.0
2005-08-19 12:50:00,40.56,40.57,40.52,40.52,166200.0,24.8243,24.8304,24.7998,24.7998,166200.0
2005-08-19 13:00:00,40.52,40.53,40.51,40.52,57400.0,24.7998,24.8059,24.7937,24.7998,57400.0
2005-08-19 13:10:00,40.51,40.52,40.41,40.41,247300.0,24.7937,24.7998,24.7325,24.7325,247300.0
2005-08-19 13:20:00,40.43,40.52,40.38,40.48,172800.0,24.7447,24.7998,24.7141,24.7753,172800.0
2005-08-19 13:30:00,40.49,40.53,40.48,40.52,64400.0,24.7814,24.8059,24.7753,24.7998,64400.0
2005-08-19 13:40:00,40.52,40.58,40.52,40.55,226000.0,24.7998,24.8365,24.7998,24.8181,226000.0
2005-08-19 13:50:00,40.56,40.56,40.5,40.52,157700.0,24.8243,24.8243,24.7875,24.7998,157700.0
2005-08-19 14:00:00,40.52,40.52,40.46,40.49,102900.0,24.7998,24.7998,24.7631,24.7814,102900.0
2005-08-19 14:10:00,40.49,40.5,40.45,40.47,67900.0,24.7814,24.7875,24.7569,24.7692,67900.0
2005-08-19 14:20:00,40.46,40.48,40.44,40.44,115300.0,24.7631,24.7753,24.7508,24.7508,115300.0
2005-08-19 14:30:00,40.44,40.47,40.42,40.43,109400.0,24.7508,24.7692,24.7386,24.7447,109400.0
2005-08-19 14:40:00,40.42,40.43,40.36,40.4,127400.0,24.7386,24.7447,24.7019,24.7263,127400.0
2005-08-19 14:50:00,40.4,40.42,40.38,40.4,89100.0,24.7263,24.7386,24.7141,24.7263,89100.0
2005-08-19 15:00:00,40.39,40.45,40.38,40.43,69700.0,24.7202,24.7569,24.7141,24.7447,69700.0
2005-08-19 15:10:00,40.43,40.46,40.4,40.45,127000.0,24.7447,24.7631,24.7263,24.7569,127000.0
2005-08-19 15:20:00,40.45,40.47,40.45,40.45,229800.0,24.7569,24.7692,24.7569,24.7569,229800.0
2005-08-19 15:30:00,40.45,40.47,40.4,40.41,300600.0,24.7569,24.7692,24.7263,24.7325,300600.0
2005-08-19 15:40:00,40.42,40.45,40.36,40.41,252200.0,24.7386,24.7569,24.7019,24.7325,252200.0
2005-08-19 15:50:00,40.4,40.42,40.33,40.34,358500.0,24.7263,24.7386,24.6835,24.6896,358500.0
2005-08-22 09:30:00,40.49,40.59,40.39,40.43,280900.0,24.7814,24.8426,24.7202,24.7447,280900.0
2005-08-22 09:40:00,40.44,40.79,40.42,40.78,320400.0,24.7508,24.965,24.7386,24.9589,320400.0
2005-08-22 09:50:00,40.79,40.83,40.75,40.8,337700.0,24.965,24.9895,24.9406,24.9712,337700.0
2005-08-22 10:00:00,40.8,40.93,40.79,40.91,234200.0,24.9712,25.0507,24.965,25.0385,234200.0
2005-08-22 10:10:00,40.92,40.95,40.88,40.91,250000.0,25.0446,25.063,25.0201,25.0385,250000.0
2005-08-22 10:20:00,40.92,40.93,40.78,40.81,147000.0,25.0446,25.0507,24.9589,24.9773,147000.0
2005-08-22 10:30:00,40.81,40.91,40.8,40.9,180900.0,24.9773,25.0385,24.9712,25.0324,180900.0
2005-08-22 10:40:00,40.9,40.9,40.81,40.83,89600.0,25.0324,25.0324,24.9773,24.9895,89600.0
2005-08-22 10:50:00,40.83,40.85,40.79,40.81,119500.0,24.9895,25.0018,24.965,24.9773,119500.0
2005-08-22 11:00:00,40.81,40.84,40.77,40.8,113200.0,24.9773,24.9956,24.9528,24.9712,113200.0
2005-08-22 11:10:00,40.8,40.85,40.79,40.83,221500.0,24.9712,25.0018,24.965,24.9895,221500.0
2005-08-22 11:20:00,40.84,40.84,40.76,40.76,108100.0,24.9956,24.9956,24.9467,24.9467,108100.0
2005-08-22 11:30:00,40.76,40.8,40.71,40.73,211500.0,24.9467,24.9712,24.9161,24.9283,211500.0
2005-08-22 11:40:00,40.73,40.74,40.64,40.65,68300.0,24.9283,24.9344,24.8732,24.8794,68300.0
2005-08-22 11:50:00,40.65,40.67,40.46,40.57,179200.0,24.8794,24.8916,24.7631,24.8304,179200.0
2005-08-22 12:00:00,40.57,40.57,40.37,40.39,188700.0,24.8304,24.8304,24.708,24.7202,188700.0
2005-08-22 12:10:00,40.38,40.44,40.3,40.34,247900.0,24.7141,24.7508,24.6651,24.6896,247900.0
2005-08-22 12:20:00,40.34,40.4,40.27,40.39,239000.0,24.6896,24.7263,24.6468,24.7202,239000.0
2005-08-22 12:30:00,40.41,40.41,40.29,40.31,168700.0,24.7325,24.7325,24.659,24.6713,168700.0
2005-08-22 12:40:00,40.3,40.35,40.29,40.34,187100.0,24.6651,24.6957,24.659,24.6896,187100.0
2005-08-22 12:50:00,40.35,40.35,40.28,40.34,116800.0,24.6957,24.6957,24.6529,24.6896,116800.0
2005-08-22 13:00:00,40.34,40.34,40.24,40.25,86500.0,24.6896,24.6896,24.6284,24.6345,86500.0
2005-08-22 13:10:00,40.25,40.26,40.15,40.17,169100.0,24.6345,24.6407,24.5733,24.5856,169100.0
2005-08-22 13:20:00,40.18,40.3,40.18,40.29,121800.0,24.5917,24.6651,24.5917,24.659,121800.0
2005-08-22 13:30:00,40.28,40.35,40.26,40.35,69500.0,24.6529,24.6957,24.6407,24.6957,69500.0
2005-08-22 13:40:00,40.34,40.43,40.34,40.4,92100.0,24.6896,24.7447,24.6896,24.7263,92100.0
2005-08-22 13:50:00,40.39,40.46,40.37,40.4,83000.0,24.7202,24.7631,24.708,24.7263,83000.0
2005-08-22 14:00:00,40.41,40.42,40.25,40.26,65500.0,24.7325,24.7386,24.6345,24.6407,65500.0
2005-08-22 14:10:00,40.26,40.3,40.2,40.25,140100.0,24.6407,24.6651,24.6039,24.6345,140100.0
2005-08-22 14:20:00,40.25,40.32,40.25,40.29,187800.0,24.6345,24.6774,24.6345,24.659,187800.0
2005-08-22 14:30:00,40.3,40.3,40.24,40.25,82000.0,24.6651,24.6651,24.6284,24.6345,82000.0
2005-08-22 14:40:00,40.27,40.33,40.26,40.3,108300.0,24.6468,24.6835,24.6407,24.6651,108300.0
2005-08-22 14:50:00,40.31,40.36,40.3,40.31,203100.0,24.6713,24.7019,24.6651,24.6713,203100.0
2005-08-22 15:00:00,40.31,40.33,40.27,40.29,138900.0,24.6713,24.6835,24.6468,24.659,138900.0
2005-08-22 15:10:00,40.29,40.38,40.28,40.37,115700.0,24.659,24.7141,24.6529,24.708,115700.0
2005-08-22 15:20:00,40.38,40.4,40.34,40.34,223200.0,24.7141,24.7263,24.6896,24.6896,223200.0
2005-08-22 15:30:00,40.34,40.41,40.32,40.41,267900.0,24.6896,24.7325,24.6774,24.7325,267900.0
2005-08-22 15:40:00,40.4,40.45,40.39,40.45,270400.0,24.7263,24.7569,24.7202,24.7569,270400.0
2005-08-22 15:50:00,40.45,40.53,40.44,40.5,395500.0,24.7569,24.8059,24.7508,24.7875,395500.0
2005-08-23 09:30:00,40.73,40.73,40.5,40.5,301000.0,24.9283,24.9283,24.7875,24.7875,301000.0
2005-08-23 09:40:00,40.5,40.65,40.5,40.64,294700.0,24.7875,24.8794,24.7875,24.8732,294700.0
2005-08-23 09:50:00,40.64,40.68,40.55,40.61,168600.0,24.8732,24.8977,24.8181,24.8549,168600.0
2005-08-23 10:00:00,40.61,40.61,40.43,40.6,222700.0,24.8549,24.8549,24.7447,24.8488,222700.0
2005-08-23 10:10:00,40.6,40.6,40.49,40.5,168100.0,24.8488,24.8488,24.7814,24.7875,168100.0
2005-08-23 10:20:00,40.49,40.52,40.44,40.49,133900.0,24.7814,24.7998,24.7508,24.7814,133900.0
2005-08-23 10:30:00,40.49,40.5,40.43,40.45,170200.0,24.7814,24.7875,24.7447,24.7569,170200.0
2005-08-23 10:40:00,40.45,40.51,40.4,40.49,140900.0,24.7569,24.7937,24.7263,24.7814,140900.0
2005-08-23 10:50:00,40.48,40.49,40.43,40.46,141900.0,24.7753,24.7814,24.7447,24.7631,141900.0
2005-08-23 11:00:00,40.46,40.46,40.39,40.4,216600.0,24.7631,24.7631,24.7202,24.7263,216600.0
2005-08-23 11:10:00,40.41,40.48,40.4,40.46,189300.0,24.7325,24.7753,24.7263,24.7631,189300.0
2005-08-23 11:20:00,40.48,40.52,40.45,40.52,95500.0,24.7753,24.7998,24.7569,24.7998,95500.0
2005-08-23 11:30:00,40.51,40.53,40.45,40.47,85400.0,24.7937,24.8059,24.7569,24.7692,85400.0
2005-08-23 11:40:00,40.45,40.48,40.4,40.41,134800.0,24.7569,24.7753,24.7263,24.7325,134800.0
2005-08-23 11:50:00,40.41,40.42,40.35,40.35,109600.0,24.7325,24.7386,24.6957,24.6957,109600.0
2005-08-23 12:00:00,40.35,40.35,40.23,40.28,155100.0,24.6957,24.6957,24.6223,24.6529,155100.0
2005-08-23 12:10:00,40.28,40.33,40.28,40.29,49200.0,24.6529,24.6835,24.6529,24.659,49200.0
2005-08-23 12:20:00,40.29,40.34,40.29,40.29,75800.0,24.659,24.6896,24.659,24.659,75800.0
2005-08-23 12:30:00,40.3,40.34,40.29,40.34,31200.0,24.6651,24.6896,24.659,24.6896,31200.0
2005-08-23 12:40:00,40.34,40.37,40.3,40.36,88800.0,24.6896,24.708,24.6651,24.7019,88800.0
2005-08-23 12:50:00,40.37,40.37,40.32,40.35,75700.0,24.708,24.708,24.6774,24.6957,75700.0
2005-08-23 13:00:00,40.36,40.38,40.32,40.35,64000.0,24.7019,24.7141,24.6774,24.6957,64000.0
2005-08-23 13:10:00,40.35,40.36,40.33,40.35,110900.0,24.6957,24.7019,24.6835,24.6957,110900.0
2005-08-23 13:20:00,40.36,40.36,40.3,40.32,50100.0,24.7019,24.7019,24.6651,24.6774,50100.0
2005-08-23 13:30:00,40.33,40.34,40.3,40.32,55000.0,24.6835,24.6896,24.6651,24.6774,55000.0
2005-08-23 13:40:00,40.32,40.41,40.31,40.41,124600.0,24.6774,24.7325,24.6713,24.7325,124600.0
2005-08-23 13:50:00,40.41,40.48,40.4,40.47,122800.0,24.7325,24.7753,24.7263,24.7692,122800.0
2005-08-23 14:00:00,40.48,40.5,40.41,40.46,65600.0,24.7753,24.7875,24.7325,24.7631,65600.0
2005-08-23 14:10:00,40.46,40.47,40.43,40.45,72500.0,24.7631,24.7692,24.7447,24.7569,72500.0
2005-08-23 14:20:00,40.45,40.6,40.45,40.52,201400.0,24.7569,24.8488,24.7569,24.7998,201400.0
2005-08-23 14:30:00,40.53,40.66,40.5,40.65,244100.0,24.8059,24.8855,24.7875,24.8794,244100.0
2005-08-23 14:40:00,40.65,40.71,40.65,40.66,272100.0,24.8794,24.9161,24.8794,24.8855,272100.0
2005-08-23 14:50:00,40.66,40.71,40.66,40.7,289600.0,24.8855,24.9161,24.8855,24.91,289600.0
2005-08-23 15:00:00,40.69,40.7,40.63,40.63,134000.0,24.9038,24.91,24.8671,24.8671,134000.0
2005-08-23 15:10:00,40.63,40.69,40.62,40.63,261900.0,24.8671,24.9038,24.861,24.8671,261900.0
2005-08-23 15:20:00,40.63,40.67,40.61,40.63,163400.0,24.8671,24.8916,24.8549,24.8671,163400.0
2005-08-23 15:30:00,40.63,40.65,40.56,40.65,247800.0,24.8671,24.8794,24.8243,24.8794,247800.0
2005-08-23 15:40:00,40.65,40.67,40.59,40.65,286100.0,24.8794,24.8916,24.8426,24.8794,286100.0
2005-08-23 15:50:00,40.65,40.67,40.56,40.61,257600.0,24.8794,24.8916,24.8243,24.8549,257600.0
2005-08-24 09:30:00,40.45,40.5,40.4,40.42,386900.0,24.7569,24.7875,24.7263,24.7386,386900.0
2005-08-24 09:40:00,40.41,40.42,40.32,40.35,266300.0,24.7325,24.7386,24.6774,24.6957,266300.0
2005-08-24 09:50:00,40.35,40.44,40.35,40.43,313800.0,24.6957,24.7508,24.6957,24.7447,313800.0
2005-08-24 10:00:00,40.4,40.9,40.4,40.62,349800.0,24.7263,25.0324,24.7263,24.861,349800.0
2005-08-24 10:10:00,40.64,40.69,40.51,40.56,172500.0,24.8732,24.9038,24.7937,24.8243,172500.0
2005-08-24 10:20:00,40.57,40.61,40.52,40.57,172800.0,24.8304,24.8549,24.7998,24.8304,172800.0
2005-08-24 10:30:00,40.58,40.76,40.57,40.66,190600.0,24.8365,24.9467,24.8304,24.8855,190600.0
2005-08-24 10:40:00,40.67,40.74,40.62,40.69,190700.0,24.8916,24.9344,24.861,24.9038,190700.0
2005-08-24 10:50:00,40.7,40.71,40.66,40.66,116200.0,24.91,24.9161,24.8855,24.8855,116200.0
2005-08-24 11:00:00,40.67,40.69,40.5,40.5,121600.0,24.8916,24.9038,24.7875,24.7875,121600.0
2005-08-24 11:10:00,40.5,40.53,40.47,40.48,268800.0,24.7875,24.8059,24.7692,24.7753,268800.0
2005-08-24 11:20:00,40.49,40.53,40.48,40.5,142100.0,24.7814,24.8059,24.7753,24.7875,142100.0
2005-08-24 11:30:00,40.5,40.51,40.4,40.41,234700.0,24.7875,24.7937,24.7263,24.7325,234700.0
2005-08-24 11:40:00,40.43,40.43,40.36,40.4,188900.0,24.7447,24.7447,24.7019,24.7263,188900.0
2005-08-24 11:50:00,40.41,40.47,40.4,40.45,102000.0,24.7325,24.7692,24.7263,24.7569,102000.0
2005-08-24 12:00:00,40.46,40.46,40.42,40.44,72500.0,24.7631,24.7631,24.7386,24.7508,72500.0
2005-08-24 12:10:00,40.44,40.48,40.43,40.43,65200.0,24.7508,24.7753,24.7447,24.7447,65200.0
2005-08-24 12:20:00,40.44,40.52,40.43,40.51,85600.0,24.7508,24.7998,24.7447,24.7937,85600.0
2005-08-24 12:30:00,40.51,40.52,40.47,40.49,85600.0,24.7937,24.7998,24.7692,24.7814,85600.0
2005-08-24 12:40:00,40.49,40.52,40.48,40.51,50700.0,24.7814,24.7998,24.7753,24.7937,50700.0
2005-08-24 12:50:00,40.52,40.59,40.5,40.53,101000.0,24.7998,24.8426,24.7875,24.8059,101000.0
2005-08-24 13:00:00,40.52,40.53,40.45,40.46,88100.0,24.7998,24.8059,24.7569,24.7631,88100.0
2005-08-24 13:10:00,40.47,40.47,40.37,40.4,113600.0,24.7692,24.7692,24.708,24.7263,113600.0
2005-08-24 13:20:00,40.4,40.45,40.38,40.44,53000.0,24.7263,24.7569,24.7141,24.7508,53000.0
2005-08-24 13:30:00,40.44,40.49,40.43,40.49,44900.0,24.7508,24.7814,24.7447,24.7814,44900.0
2005-08-24 13:40:00,40.49,40.49,40.42,40.43,106600.0,24.7814,24.7814,24.7386,24.7447,106600.0
2005-08-24 13:50:00,40.44,40.48,40.38,40.45,138600.0,24.7508,24.7753,24.7141,24.7569,138600.0
2005-08-24 14:00:00,40.46,40.55,40.4,40.55,134600.0,24.7631,24.8181,24.7263,24.8181,134600.0
2005-08-24 14:10:00,40.55,40.57,40.47,40.5,90300.0,24.8181,24.8304,24.7692,24.7875,90300.0
2005-08-24 14:20:00,40.5,40.52,40.39,40.39,134000.0,24.7875,24.7998,24.7202,24.7202,134000.0
2005-08-24 14:30:00,40.4,40.43,40.32,40.34,152400.0,24.7263,24.7447,24.6774,24.6896,152400.0
2005-08-24 14:40:00,40.34,40.37,40.26,40.29,221100.0,24.6896,24.708,24.6407,24.659,221100.0
2005-08-24 14:50:00,40.3,40.3,40.18,40.19,179900.0,24.6651,24.6651,24.5917,24.5978,179900.0
2005-08-24 15:00:00,40.18,40.19,40.04,40.07,331900.0,24.5917,24.5978,24.506,24.5244,331900.0
2005-08-24 15:10:00,40.07,40.08,39.92,40.0,609000.0,24.5244,24.5305,24.4326,24.4815,609000.0
2005-08-24 15:20:00,40.0,40.04,39.98,40.01,352300.0,24.4815,24.506,24.4693,24.4876,352300.0
2005-08-24 15:30:00,40.02,40.05,39.97,40.04,284600.0,24.4938,24.5121,24.4632,24.506,284600.0
2005-08-24 15:40:00,40.05,40.05,39.93,39.96,378200.0,24.5121,24.5121,24.4387,24.457,378200.0
2005-08-24 15:50:00,39.96,39.97,39.91,39.91,400400.0,24.457,24.4632,24.4264,24.4264,400400.0
2005-08-25 09:30:00,39.85,40.05,39.8,40.02,361300.0,24.3897,24.5121,24.3591,24.4938,361300.0
2005-08-25 09:40:00,40.02,40.02,39.8,39.86,284400.0,24.4938,24.4938,24.3591,24.3958,284400.0
2005-08-25 09:50:00,39.86,39.89,39.76,39.82,299600.0,24.3958,24.4142,24.3346,24.3714,299600.0
2005-08-25 10:00:00,39.82,39.93,39.8,39.93,324600.0,24.3714,24.4387,24.3591,24.4387,324600.0
2005-08-25 10:10:00,39.9,39.92,39.85,39.9,360100.0,24.4203,24.4326,24.3897,24.4203,360100.0
2005-08-25 10:20:00,39.9,39.96,39.9,39.93,178300.0,24.4203,24.457,24.4203,24.4387,178300.0
2005-08-25 10:30:00,39.93,39.95,39.88,39.91,340200.0,24.4387,24.4509,24.4081,24.4264,340200.0
2005-08-25 10:40:00,39.91,39.96,39.9,39.95,147900.0,24.4264,24.457,24.4203,24.4509,147900.0
2005-08-25 10:50:00,39.95,39.99,39.93,39.95,102300.0,24.4509,24.4754,24.4387,24.4509,102300.0
2005-08-25 11:00:00,39.95,40.0,39.95,39.95,189500.0,24.4509,24.4815,24.4509,24.4509,189500.0
2005-08-25 11:10:00,39.95,40.0,39.94,39.95,149700.0,24.4509,24.4815,24.4448,24.4509,149700.0
2005-08-25 11:20:00,39.96,39.97,39.93,39.96,141300.0,24.457,24.4632,24.4387,24.457,141300.0
2005-08-25 11:30:00,39.96,39.96,39.89,39.89,98600.0,24.457,24.457,24.4142,24.4142,98600.0
2005-08-25 11:40:00,39.89,39.9,39.81,39.84,88200.0,24.4142,24.4203,24.3652,24.3836,88200.0
2005-08-25 11:50:00,39.85,39.92,39.84,39.89,94600.0,24.3897,24.4326,24.3836,24.4142,94600.0
2005-08-25 12:00:00,39.89,39.97,39.87,39.95,181900.0,24.4142,24.4632,24.402,24.4509,181900.0
2005-08-25 12:10:00,39.96,39.98,39.93,39.98,76700.0,24.457,24.4693,24.4387,24.4693,76700.0
2005-08-25 12:20:00,39.98,39.98,39.91,39.93,124200.0,24.4693,24.4693,24.4264,24.4387,124200.0
2005-08-25 12:30:00,39.93,39.95,39.91,39.95,60400.0,24.4387,24.4509,24.4264,24.4509,60400.0
2005-08-25 12:40:00,39.95,39.97,39.93,39.96,210000.0,24.4509,24.4632,24.4387,24.457,210000.0
2005-08-25 12:50:00,39.95,39.99,39.95,39.95,96200.0,24.4509,24.4754,24.4509,24.4509,96200.0
2005-08-25 13:00:00,39.96,39.99,39.95,39.98,35000.0,24.457,24.4754,24.4509,24.4693,35000.0
2005-08-25 13:10:00,39.98,40.01,39.92,39.95,115200.0,24.4693,24.4876,24.4326,24.4509,115200.0
2005-08-25 13:20:00,39.94,39.98,39.93,39.97,176600.0,24.4448,24.4693,24.4387,24.4632,176600.0
2005-08-25 13:30:00,39.97,40.01,39.92,39.95,116500.0,24.4632,24.4876,24.4326,24.4509,116500.0
2005-08-25 13:40:00,39.94,40.01,39.94,40.0,85300.0,24.4448,24.4876,24.4448,24.4815,85300.0
2005-08-25 13:50:00,39.99,40.05,39.99,40.04,107800.0,24.4754,24.5121,24.4754,24.506,107800.0
2005-08-25 14:00:00,40.04,40.05,40.0,40.04,94400.0,24.506,24.5121,24.4815,24.506,94400.0
2005-08-25 14:10:00,40.03,40.04,39.99,40.0,210700.0,24.4999,24.506,24.4754,24.4815,210700.0
2005-08-25 14:20:00,40.0,40.04,39.99,40.04,286900.0,24.4815,24.506,24.4754,24.506,286900.0
2005-08-25 14:30:00,40.04,40.1,40.03,40.09,177400.0,24.506,24.5427,24.4999,24.5366,177400.0
2005-08-25 14:40:00,40.09,40.15,40.07,40.08,153100.0,24.5366,24.5733,24.5244,24.5305,153100.0
2005-08-25 14:50:00,40.09,40.15,40.03,40.14,103500.0,24.5366,24.5733,24.4999,24.5672,103500.0
2005-08-25 15:00:00,40.14,40.26,40.12,40.15,216700.0,24.5672,24.6407,24.555,24.5733,216700.0
2005-08-25 15:10:00,40.15,40.21,40.1,40.19,184800.0,24.5733,24.6101,24.5427,24.5978,184800.0
2005-08-25 15:20:00,40.19,40.22,40.12,40.17,517200.0,24.5978,24.6162,24.555,24.5856,517200.0
2005-08-25 15:30:00,40.17,40.18,40.1,40.17,305100.0,24.5856,24.5917,24.5427,24.5856,305100.0
2005-08-25 15:40:00,40.17,40.24,40.17,40.2,280100.0,24.5856,24.6284,24.5856,24.6039,280100.0
2005-08-25 15:50:00,40.2,40.22,40.14,40.17,229700.0,24.6039,24.6162,24.5672,24.5856,229700.0
2005-08-26 09:30:00,40.05,40.2,40.02,40.17,293100.0,24.5121,24.6039,24.4938,24.5856,293100.0
2005-08-26 09:40:00,40.18,40.18,39.84,39.85,220000.0,24.5917,24.5917,24.3836,24.3897,220000.0
2005-08-26 09:50:00,39.86,39.92,39.7,39.75,275600.0,24.3958,24.4326,24.2979,24.3285,275600.0
2005-08-26 10:00:00,39.75,39.76,39.64,39.65,290800.0,24.3285,24.3346,24.2612,24.2673,290800.0
2005-08-26 10:10:00,39.64,39.71,39.62,39.68,202600.0,24.2612,24.304,24.249,24.2857,202600.0
2005-08-26 10:20:00,39.68,39.75,39.68,39.71,118000.0,24.2857,24.3285,24.2857,24.304,118000.0
2005-08-26 10:30:00,39.72,39.73,39.67,39.71,72800.0,24.3102,24.3163,24.2796,24.304,72800.0
2005-08-26 10:40:00,39.7,39.7,39.64,39.65,101500.0,24.2979,24.2979,24.2612,24.2673,101500.0
2005-08-26 10:50:00,39.64,39.72,39.64,39.71,107000.0,24.2612,24.3102,24.2612,24.304,107000.0
2005-08-26 11:00:00,39.72,39.75,39.67,39.71,87600.0,24.3102,24.3285,24.2796,24.304,87600.0
2005-08-26 11:10:00,39.72,39.77,39.68,39.77,166800.0,24.3102,24.3408,24.2857,24.3408,166800.0
2005-08-26 11:20:00,39.77,39.82,39.68,39.68,117800.0,24.3408,24.3714,24.2857,24.2857,117800.0
2005-08-26 11:30:00,39.69,39.7,39.59,39.59,174500.0,24.2918,24.2979,24.2306,24.2306,174500.0
2005-08-26 11:40:00,39.59,39.65,39.58,39.59,106300.0,24.2306,24.2673,24.2245,24.2306,106300.0
2005-08-26 11:50:00,39.61,39.65,39.55,39.56,94400.0,24.2428,24.2673,24.2061,24.2122,94400.0
2005-08-26 12:00:00,39.56,39.67,39.56,39.63,82900.0,24.2122,24.2796,24.2122,24.2551,82900.0
2005-08-26 12:10:00,39.62,39.73,39.61,39.72,85500.0,24.249,24.3163,24.2428,24.3102,85500.0
2005-08-26 12:20:00,39.72,39.76,39.72,39.75,87700.0,24.3102,24.3346,24.3102,24.3285,87700.0
2005-08-26 12:30:00,39.74,39.76,39.72,39.73,47600.0,24.3224,24.3346,24.3102,24.3163,47600.0
2005-08-26 12:40:00,39.73,39.75,39.63,39.68,87600.0,24.3163,24.3285,24.2551,24.2857,87600.0
2005-08-26 12:50:00,39.69,39.77,39.66,39.71,100800.0,24.2918,24.3408,24.2734,24.304,100800.0
2005-08-26 13:00:00,39.7,39.76,39.69,39.69,69100.0,24.2979,24.3346,24.2918,24.2918,69100.0
2005-08-26 13:10:00,39.69,39.8,39.69,39.74,88700.0,24.2918,24.3591,24.2918,24.3224,88700.0
2005-08-26 13:20:00,39.74,39.75,39.66,39.7,92100.0,24.3224,24.3285,24.2734,24.2979,92100.0
2005-08-26 13:30:00,39.71,39.75,39.69,39.69,82000.0,24.304,24.3285,24.2918,24.2918,82000.0
2005-08-26 13:40:00,39.69,39.76,39.69,39.75,51600.0,24.2918,24.3346,24.2918,24.3285,51600.0
2005-08-26 13:50:00,39.75,39.81,39.71,39.73,63700.0,24.3285,24.3652,24.304,24.3163,63700.0
2005-08-26 14:00:00,39.72,39.75,39.71,39.74,101600.0,24.3102,24.3285,24.304,24.3224,101600.0
2005-08-26 14:10:00,39.74,39.77,39.7,39.75,86100.0,24.3224,24.3408,24.2979,24.3285,86100.0
2005-08-26 14:20:00,39.76,39.96,39.74,39.86,258900.0,24.3346,24.457,24.3224,24.3958,258900.0
2005-08-26 14:30:00,39.87,39.87,39.78,39.79,167400.0,24.402,24.402,24.3469,24.353,167400.0
2005-08-26 14:40:00,39.81,39.9,39.8,39.8,150400.0,24.3652,24.4203,24.3591,24.3591,150400.0
2005-08-26 14:50:00,39.8,39.87,39.77,39.85,128900.0,24.3591,24.402,24.3408,24.3897,128900.0
2005-08-26 15:00:00,39.84,39.92,39.84,39.9,176200.0,24.3836,24.4326,24.3836,24.4203,176200.0
2005-08-26 15:10:00,39.89,39.94,39.88,39.88,299800.0,24.4142,24.4448,24.4081,24.4081,299800.0
2005-08-26 15:20:00,39.88,39.97,39.88,39.96,146400.0,24.4081,24.4632,24.4081,24.457,146400.0
2005-08-26 15:30:00,39.96,39.97,39.89,39.94,280700.0,24.457,24.4632,24.4142,24.4448,280700.0
2005-08-26 15:40:00,39.94,39.94,39.76,39.81,265300.0,24.4448,24.4448,24.3346,24.3652,265300.0
2005-08-26 15:50:00,39.8,39.85,39.78,39.83,256400.0,24.3591,24.3897,24.3469,24.3775,256400.0
2005-08-29 09:30:00,39.85,40.6,39.85,40.47,976900.0,24.3897,24.8488,24.3897,24.7692,976900.0
2005-08-29 09:40:00,40.48,40.53,40.3,40.5,610200.0,24.7753,24.8059,24.6651,24.7875,610200.0
2005-08-29 09:50:00,40.51,41.0,40.5,40.7,576700.0,24.7937,25.0936,24.7875,24.91,576700.0
2005-08-29 10:00:00,40.69,40.72,40.65,40.66,357800.0,24.9038,24.9222,24.8794,24.8855,357800.0
2005-08-29 10:10:00,40.67,40.77,40.65,40.74,396700.0,24.8916,24.9528,24.8794,24.9344,396700.0
2005-08-29 10:20:00,40.73,41.03,40.46,40.7,350700.0,24.9283,25.1119,24.7631,24.91,350700.0
2005-08-29 10:30:00,40.7,40.71,40.58,40.63,292000.0,24.91,24.9161,24.8365,24.8671,292000.0
2005-08-29 10:40:00,40.62,40.64,40.55,40.6,222300.0,24.861,24.8732,24.8181,24.8488,222300.0
2005-08-29 10:50:00,40.59,40.6,40.4,40.56,142300.0,24.8426,24.8488,24.7263,24.8243,142300.0
2005-08-29 11:00:00,40.55,40.75,40.55,40.72,260100.0,24.8181,24.9406,24.8181,24.9222,260100.0
2005-08-29 11:10:00,40.71,40.72,40.57,40.61,229300.0,24.9161,24.9222,24.8304,24.8549,229300.0
2005-08-29 11:20:00,40.6,40.66,40.59,40.65,138600.0,24.8488,24.8855,24.8426,24.8794,138600.0
2005-08-29 11:30:00,40.65,40.65,40.5,40.56,177000.0,24.8794,24.8794,24.7875,24.8243,177000.0
2005-08-29 11:40:00,40.56,40.57,40.41,40.44,237400.0,24.8243,24.8304,24.7325,24.7508,237400.0
2005-08-29 11:50:00,40.43,40.51,40.43,40.47,265900.0,24.7447,24.7937,24.7447,24.7692,265900.0
2005-08-29 12:00:00,40.48,40.59,40.46,40.55,307500.0,24.7753,24.8426,24.7631,24.8181,307500.0
2005-08-29 12:10:00,40.55,40.59,40.51,40.54,103200.0,24.8181,24.8426,24.7937,24.812,103200.0
2005-08-29 12:20:00,40.54,40.57,40.51,40.52,133700.0,24.812,24.8304,24.7937,24.7998,133700.0
2005-08-29 12:30:00,40.54,40.54,40.48,40.51,198400.0,24.812,24.812,24.7753,24.7937,198400.0
2005-08-29 12:40:00,40.5,40.6,40.48,40.58,133100.0,24.7875,24.8488,24.7753,24.8365,133100.0
2005-08-29 12:50:00,40.58,40.59,40.55,40.57,94700.0,24.8365,24.8426,24.8181,24.8304,94700.0
2005-08-29 13:00:00,40.58,40.64,40.55,40.59,185200.0,24.8365,24.8732,24.8181,24.8426,185200.0
2005-08-29 13:10:00,40.57,40.59,40.53,40.56,216200.0,24.8304,24.8426,24.8059,24.8243,216200.0
2005-08-29 13:20:00,40.55,40.6,40.51,40.53,504400.0,24.8181,24.8488,24.7937,24.8059,504400.0
2005-08-29 13:30:00,40.53,40.58,40.53,40.55,91900.0,24.8059,24.8365,24.8059,24.8181,91900.0
2005-08-29 13:40:00,40.55,40.65,40.55,40.64,236100.0,24.8181,24.8794,24.8181,24.8732,236100.0
2005-08-29 13:50:00,40.65,40.7,40.64,40.69,178700.0,24.8794,24.91,24.8732,24.9038,178700.0
2005-08-29 14:00:00,40.69,40.7,40.64,40.67,166800.0,24.9038,24.91,24.8732,24.8916,166800.0
2005-08-29 14:10:00,40.67,40.67,40.61,40.64,186200.0,24.8916,24.8916,24.8549,24.8732,186200.0
2005-08-29 14:20:00,40.64,40.65,40.6,40.61,153500.0,24.8732,24.8794,24.8488,24.8549,153500.0
2005-08-29 14:30:00,40.6,40.62,40.56,40.58,147300.0,24.8488,24.861,24.8243,24.8365,147300.0
2005-08-29 14:40:00,40.58,40.63,40.55,40.6,180400.0,24.8365,24.8671,24.8181,24.8488,180400.0
2005-08-29 14:50:00,40.6,40.61,40.56,40.58,101100.0,24.8488,24.8549,24.8243,24.8365,101100.0
2005-08-29 15:00:00,40.6,40.69,40.57,40.66,206700.0,24.8488,24.9038,24.8304,24.8855,206700.0
2005-08-29 15:10:00,40.66,40.71,40.65,40.7,197800.0,24.8855,24.9161,24.8794,24.91,197800.0
2005-08-29 15:20:00,40.7,40.71,40.63,40.65,196000.0,24.91,24.9161,24.8671,24.8794,196000.0
2005-08-29 15:30:00,40.64,40.67,40.36,40.55,247600.0,24.8732,24.8916,24.7019,24.8181,247600.0
2005-08-29 15:40:00,40.54,40.54,40.46,40.48,376800.0,24.812,24.812,24.7631,24.7753,376800.0
2005-08-29 15:50:00,40.49,40.58,40.45,40.58,441600.0,24.7814,24.8365,24.7569,24.8365,441600.0
2005-08-30 09:30:00,40.35,40.65,40.1,40.18,843900.0,24.7579,24.9419,24.6045,24.6536,843900.0
2005-08-30 09:40:00,40.18,40.19,40.03,40.07,403200.0,24.6536,24.6597,24.5615,24.5861,403200.0
2005-08-30 09:50:00,40.07,40.08,39.92,40.0,360700.0,24.5861,24.5922,24.494,24.5431,360700.0
2005-08-30 10:00:00,40.0,40.08,39.87,39.88,501400.0,24.5431,24.5922,24.4634,24.4695,501400.0
2005-08-30 10:10:00,39.89,39.96,39.74,39.75,493900.0,24.4756,24.5186,24.3836,24.3897,493900.0
2005-08-30 10:20:00,39.75,39.83,39.7,39.71,290200.0,24.3897,24.4388,24.359,24.3652,290200.0
2005-08-30 10:30:00,39.71,39.72,39.4,39.44,396700.0,24.3652,24.3713,24.175,24.1995,396700.0
2005-08-30 10:40:00,39.41,39.49,39.14,39.45,843700.0,24.1811,24.2302,24.0154,24.2056,843700.0
2005-08-30 10:50:00,39.45,39.59,39.37,39.45,364100.0,24.2056,24.2915,24.1566,24.2056,364100.0
2005-08-30 11:00:00,39.49,39.49,39.4,39.42,308600.0,24.2302,24.2302,24.175,24.1872,308600.0
2005-08-30 11:10:00,39.41,39.45,39.31,39.36,255400.0,24.1811,24.2056,24.1197,24.1504,255400.0
2005-08-30 11:20:00,39.35,39.38,39.29,39.37,436300.0,24.1443,24.1627,24.1075,24.1566,436300.0
2005-08-30 11:30:00,39.37,39.4,39.3,39.34,506100.0,24.1566,24.175,24.1136,24.1382,506100.0
2005-08-30 11:40:00,39.32,39.34,39.23,39.27,374700.0,24.1259,24.1382,24.0707,24.0952,374700.0
2005-08-30 11:50:00,39.27,39.29,39.21,39.25,215800.0,24.0952,24.1075,24.0584,24.0829,215800.0
2005-08-30 12:00:00,39.27,39.4,39.24,39.38,202700.0,24.0952,24.175,24.0768,24.1627,202700.0
2005-08-30 12:10:00,39.39,39.52,39.39,39.5,339400.0,24.1688,24.2486,24.1688,24.2363,339400.0
2005-08-30 12:20:00,39.5,39.55,39.5,39.5,337600.0,24.2363,24.267,24.2363,24.2363,337600.0
2005-08-30 12:30:00,39.51,39.62,39.51,39.62,172000.0,24.2425,24.31,24.2425,24.31,172000.0
2005-08-30 12:40:00,39.62,39.64,39.57,39.63,187700.0,24.31,24.3222,24.2793,24.3161,187700.0
2005-08-30 12:50:00,39.64,39.68,39.63,39.64,203000.0,24.3222,24.3468,24.3161,24.3222,203000.0
2005-08-30 13:00:00,39.66,39.66,39.61,39.62,108100.0,24.3345,24.3345,24.3038,24.31,108100.0
2005-08-30 13:10:00,39.62,39.65,39.57,39.65,160200.0,24.31,24.3284,24.2793,24.3284,160200.0
2005-08-30 13:20:00,39.65,39.69,39.64,39.68,102200.0,24.3284,24.3529,24.3222,24.3468,102200.0
2005-08-30 13:30:00,39.68,39.78,39.67,39.73,141400.0,24.3468,24.4081,24.3406,24.3775,141400.0
2005-08-30 13:40:00,39.75,39.79,39.67,39.68,141100.0,24.3897,24.4143,24.3406,24.3468,141100.0
2005-08-30 13:50:00,39.68,39.68,39.55,39.6,196700.0,24.3468,24.3468,24.267,24.2977,196700.0
2005-08-30 14:00:00,39.6,39.63,39.51,39.52,215200.0,24.2977,24.3161,24.2425,24.2486,215200.0
2005-08-30 14:10:00,39.53,39.61,39.44,39.5,233200.0,24.2547,24.3038,24.1995,24.2363,233200.0
2005-08-30 14:20:00,39.5,39.56,39.46,39.5,136200.0,24.2363,24.2731,24.2118,24.2363,136200.0
2005-08-30 14:30:00,39.5,39.58,39.5,39.56,119600.0,24.2363,24.2854,24.2363,24.2731,119600.0
2005-08-30 14:40:00,39.58,39.62,39.53,39.53,157900.0,24.2854,24.31,24.2547,24.2547,157900.0
2005-08-30 14:50:00,39.54,39.54,39.35,39.37,279700.0,24.2609,24.2609,24.1443,24.1566,279700.0
2005-08-30 15:00:00,39.37,39.47,39.35,39.45,270700.0,24.1566,24.2179,24.1443,24.2056,270700.0
2005-08-30 15:10:00,39.45,39.49,39.42,39.48,180500.0,24.2056,24.2302,24.1872,24.2241,180500.0
2005-08-30 15:20:00,39.49,39.55,39.46,39.47,268300.0,24.2302,24.267,24.2118,24.2179,268300.0
2005-08-30 15:30:00,39.47,39.71,39.47,39.71,380300.0,24.2179,24.3652,24.2179,24.3652,380300.0
2005-08-30 15:40:00,39.68,39.93,39.68,39.8,715900.0,24.3468,24.5002,24.3468,24.4204,715900.0
2005-08-30 15:50:00,39.81,39.82,39.72,39.75,536800.0,24.4265,24.4327,24.3713,24.3897,536800.0
2005-08-31 09:30:00,40.1,40.11,40.0,40.11,504000.0,24.6045,24.6106,24.5431,24.6106,504000.0
2005-08-31 09:40:00,40.1,40.11,39.85,39.93,307000.0,24.6045,24.6106,24.4511,24.5002,307000.0
2005-08-31 09:50:00,39.93,39.98,39.76,39.77,344100.0,24.5002,24.5308,24.3959,24.402,344100.0
2005-08-31 10:00:00,39.76,39.78,39.58,39.6,437800.0,24.3959,24.4081,24.2854,24.2977,437800.0
2005-08-31 10:10:00,39.58,39.8,39.52,39.67,264400.0,24.2854,24.4204,24.2486,24.3406,264400.0
2005-08-31 10:20:00,39.67,39.82,39.58,39.63,249700.0,24.3406,24.4327,24.2854,24.3161,249700.0
2005-08-31 10:30:00,39.66,39.77,39.55,39.77,258200.0,24.3345,24.402,24.267,24.402,258200.0
2005-08-31 10:40:00,39.77,39.96,39.74,39.77,335600.0,24.402,24.5186,24.3836,24.402,335600.0
2005-08-31 10:50:00,39.76,39.94,39.7,39.94,316000.0,24.3959,24.5063,24.359,24.5063,316000.0
2005-08-31 11:00:00,39.94,39.99,39.85,39.94,269200.0,24.5063,24.537,24.4511,24.5063,269200.0
2005-08-31 11:10:00,39.94,40.19,39.94,40.19,449600.0,24.5063,24.6597,24.5063,24.6597,449600.0
2005-08-31 11:20:00,40.18,40.32,40.15,40.19,387300.0,24.6536,24.7395,24.6352,24.6597,387300.0
2005-08-31 11:30:00,40.19,40.23,40.12,40.22,231300.0,24.6597,24.6842,24.6167,24.6781,231300.0
2005-08-31 11:40:00,40.21,40.25,40.15,40.18,203600.0,24.672,24.6965,24.6352,24.6536,203600.0
2005-08-31 11:50:00,40.18,40.2,40.0,40.02,210500.0,24.6536,24.6658,24.5431,24.5554,210500.0
2005-08-31 12:00:00,40.01,40.12,40.0,40.0,203200.0,24.5493,24.6167,24.5431,24.5431,203200.0
2005-08-31 12:10:00,40.04,40.04,39.85,39.96,216800.0,24.5677,24.5677,24.4511,24.5186,216800.0
2005-08-31 12:20:00,39.98,40.06,39.98,40.01,213200.0,24.5308,24.5799,24.5308,24.5493,213200.0
2005-08-31 12:30:00,40.0,40.05,39.95,39.97,156700.0,24.5431,24.5738,24.5124,24.5247,156700.0
2005-08-31 12:40:00,39.97,40.0,39.95,39.98,126000.0,24.5247,24.5431,24.5124,24.5308,126000.0
2005-08-31 12:50:00,39.98,40.1,39.97,40.05,130200.0,24.5308,24.6045,24.5247,24.5738,130200.0
2005-08-31 13:00:00,40.06,40.15,40.02,40.15,146500.0,24.5799,24.6352,24.5554,24.6352,146500.0
2005-08-31 13:10:00,40.2,40.25,40.15,40.25,249800.0,24.6658,24.6965,24.6352,24.6965,249800.0
2005-08-31 13:20:00,40.25,40.26,40.18,40.26,170200.0,24.6965,24.7026,24.6536,24.7026,170200.0
2005-08-31 13:30:00,40.25,40.3,40.23,40.25,209200.0,24.6965,24.7272,24.6842,24.6965,209200.0
2005-08-31 13:40:00,40.25,40.26,40.15,40.19,135800.0,24.6965,24.7026,24.6352,24.6597,135800.0
2005-08-31 13:50:00,40.16,40.35,40.15,40.34,210100.0,24.6413,24.7579,24.6352,24.7517,210100.0
2005-08-31 14:00:00,40.34,40.35,40.19,40.23,221000.0,24.7517,24.7579,24.6597,24.6842,221000.0
2005-08-31 14:10:00,40.23,40.3,40.2,40.27,113500.0,24.6842,24.7272,24.6658,24.7088,113500.0
2005-08-31 14:20:00,40.27,40.3,40.2,40.29,161400.0,24.7088,24.7272,24.6658,24.7211,161400.0
2005-08-31 14:30:00,40.3,40.33,40.27,40.32,144900.0,24.7272,24.7456,24.7088,24.7395,144900.0
2005-08-31 14:40:00,40.3,40.33,40.25,40.27,122900.0,24.7272,24.7456,24.6965,24.7088,122900.0
2005-08-31 14:50:00,40.27,40.39,40.25,40.36,207800.0,24.7088,24.7824,24.6965,24.764,207800.0
2005-08-31 15:00:00,40.37,40.39,40.32,40.35,176800.0,24.7701,24.7824,24.7395,24.7579,176800.0
2005-08-31 15:10:00,40.35,40.41,40.3,40.35,282500.0,24.7579,24.7947,24.7272,24.7579,282500.0
2005-08-31 15:20:00,40.36,40.43,40.33,40.41,240900.0,24.764,24.807,24.7456,24.7947,240900.0
2005-08-31 15:30:00,40.41,40.5,40.38,40.4,315800.0,24.7947,24.8499,24.7763,24.7885,315800.0
2005-08-31 15:40:00,40.4,40.42,40.34,40.38,396200.0,24.7885,24.8008,24.7517,24.7763,396200.0
2005-08-31 15:50:00,40.38,40.42,40.25,40.34,617600.0,24.7763,24.8008,24.6965,24.7517,617600.0
2005-09-01 09:30:00,40.7,40.85,40.62,40.85,658500.0,24.9726,25.0647,24.9235,25.0647,658500.0
2005-09-01 09:40:00,40.85,40.98,40.8,40.98,411900.0,25.0647,25.1444,25.034,25.1444,411900.0
2005-09-01 09:50:00,40.96,40.99,40.75,40.95,453400.0,25.1322,25.1506,25.0033,25.126,453400.0
2005-09-01 10:00:00,40.93,40.96,40.65,40.71,386100.0,25.1137,25.1322,24.9419,24.9788,386100.0
2005-09-01 10:10:00,40.69,40.7,40.35,40.47,483500.0,24.9665,24.9726,24.7579,24.8315,483500.0
2005-09-01 10:20:00,40.47,40.47,40.29,40.32,460900.0,24.8315,24.8315,24.7211,24.7395,460900.0
2005-09-01 10:30:00,40.32,40.41,40.15,40.2,399900.0,24.7395,24.7947,24.6352,24.6658,399900.0
2005-09-01 10:40:00,40.21,40.38,40.2,40.36,227500.0,24.672,24.7763,24.6658,24.764,227500.0
2005-09-01 10:50:00,40.35,40.37,40.32,40.33,225800.0,24.7579,24.7701,24.7395,24.7456,225800.0
2005-09-01 11:00:00,40.32,40.35,40.29,40.32,181400.0,24.7395,24.7579,24.7211,24.7395,181400.0
2005-09-01 11:10:00,40.32,40.5,40.32,40.5,251900.0,24.7395,24.8499,24.7395,24.8499,251900.0
2005-09-01 11:20:00,40.49,40.61,40.49,40.59,250800.0,24.8438,24.9174,24.8438,24.9051,250800.0
2005-09-01 11:30:00,40.59,40.8,40.59,40.78,400700.0,24.9051,25.034,24.9051,25.0217,400700.0
2005-09-01 11:40:00,40.78,40.9,40.74,40.82,358500.0,25.0217,25.0953,24.9972,25.0462,358500.0
2005-09-01 11:50:00,40.83,40.88,40.82,40.87,190000.0,25.0524,25.0831,25.0462,25.0769,190000.0
2005-09-01 12:00:00,40.87,40.88,40.84,40.85,290400.0,25.0769,25.0831,25.0585,25.0647,290400.0
2005-09-01 12:10:00,40.85,40.9,40.81,40.88,348800.0,25.0647,25.0953,25.0401,25.0831,348800.0
2005-09-01 12:20:00,40.88,40.93,40.85,40.92,135700.0,25.0831,25.1137,25.0647,25.1076,135700.0
2005-09-01 12:30:00,40.92,40.95,40.86,40.87,160400.0,25.1076,25.126,25.0708,25.0769,160400.0
2005-09-01 12:40:00,40.87,40.89,40.85,40.86,92100.0,25.0769,25.0892,25.0647,25.0708,92100.0
2005-09-01 12:50:00,40.85,40.86,40.62,40.65,240200.0,25.0647,25.0708,24.9235,24.9419,240200.0
2005-09-01 13:00:00,40.65,40.73,40.62,40.7,126000.0,24.9419,24.991,24.9235,24.9726,126000.0
2005-09-01 13:10:00,40.72,40.76,40.55,40.58,139600.0,24.9849,25.0094,24.8806,24.899,139600.0
2005-09-01 13:20:00,40.57,40.62,40.55,40.62,183300.0,24.8929,24.9235,24.8806,24.9235,183300.0
2005-09-01 13:30:00,40.59,40.65,40.58,40.61,104800.0,24.9051,24.9419,24.899,24.9174,104800.0
2005-09-01 13:40:00,40.61,40.61,40.55,40.58,192000.0,24.9174,24.9174,24.8806,24.899,192000.0
2005-09-01 13:50:00,40.58,40.59,40.46,40.48,137700.0,24.899,24.9051,24.8254,24.8376,137700.0
2005-09-01 14:00:00,40.48,40.5,40.39,40.47,245200.0,24.8376,24.8499,24.7824,24.8315,245200.0
2005-09-01 14:10:00,40.46,40.56,40.45,40.52,175800.0,24.8254,24.8867,24.8192,24.8622,175800.0
2005-09-01 14:20:00,40.53,40.6,40.53,40.56,286400.0,24.8683,24.9113,24.8683,24.8867,286400.0
2005-09-01 14:30:00,40.56,40.69,40.53,40.62,296000.0,24.8867,24.9665,24.8683,24.9235,296000.0
2005-09-01 14:40:00,40.61,40.71,40.6,40.61,201500.0,24.9174,24.9788,24.9113,24.9174,201500.0
2005-09-01 14:50:00,40.6,40.71,40.6,40.64,181500.0,24.9113,24.9788,24.9113,24.9358,181500.0
2005-09-01 15:00:00,40.65,40.72,40.6,40.64,146100.0,24.9419,24.9849,24.9113,24.9358,146100.0
2005-09-01 15:10:00,40.63,40.69,40.6,40.61,205500.0,24.9297,24.9665,24.9113,24.9174,205500.0
2005-09-01 15:20:00,40.62,40.69,40.61,40.66,144000.0,24.9235,24.9665,24.9174,24.9481,144000.0
2005-09-01 15:30:00,40.66,40.71,40.6,40.71,306700.0,24.9481,24.9788,24.9113,24.9788,306700.0
2005-09-01 15:40:00,40.71,40.75,40.66,40.72,368600.0,24.9788,25.0033,24.9481,24.9849,368600.0
2005-09-01 15:50:00,40.76,40.76,40.58,40.63,325600.0,25.0094,25.0094,24.899,24.9297,325600.0
2005-09-02 09:30:00,40.9,40.91,40.74,40.74,393500.0,25.0953,25.1015,24.9972,24.9972,393500.0
2005-09-02 09:40:00,40.74,40.84,40.67,40.8,206600.0,24.9972,25.0585,24.9542,25.034,206600.0
2005-09-02 09:50:00,40.82,40.85,40.74,40.77,324000.0,25.0462,25.0647,24.9972,25.0156,324000.0
2005-09-02 10:00:00,40.76,40.82,40.67,40.69,222600.0,25.0094,25.0462,24.9542,24.9665,222600.0
2005-09-02 10:10:00,40.69,40.75,40.5,40.51,252200.0,24.9665,25.0033,24.8499,24.856,252200.0
2005-09-02 10:20:00,40.51,40.53,40.34,40.34,292800.0,24.856,24.8683,24.7517,24.7517,292800.0
2005-09-02 10:30:00,40.34,40.38,40.25,40.35,236800.0,24.7517,24.7763,24.6965,24.7579,236800.0
2005-09-02 10:40:00,40.33,40.43,40.25,40.41,187600.0,24.7456,24.807,24.6965,24.7947,187600.0
2005-09-02 10:50:00,40.41,40.47,40.37,40.41,148600.0,24.7947,24.8315,24.7701,24.7947,148600.0
2005-09-02 11:00:00,40.4,40.55,40.4,40.44,184100.0,24.7885,24.8806,24.7885,24.8131,184100.0
2005-09-02 11:10:00,40.44,40.51,40.38,40.46,151900.0,24.8131,24.856,24.7763,24.8254,151900.0
2005-09-02 11:20:00,40.46,40.47,40.29,40.3,210800.0,24.8254,24.8315,24.7211,24.7272,210800.0
2005-09-02 11:30:00,40.3,40.3,40.17,40.22,269200.0,24.7272,24.7272,24.6474,24.6781,269200.0
2005-09-02 11:40:00,40.22,40.27,40.2,40.2,113600.0,24.6781,24.7088,24.6658,24.6658,113600.0
2005-09-02 11:50:00,40.2,40.22,40.15,40.21,147200.0,24.6658,24.6781,24.6352,24.672,147200.0
2005-09-02 12:00:00,40.2,40.36,40.19,40.36,163700.0,24.6658,24.764,24.6597,24.764,163700.0
2005-09-02 12:10:00,40.34,40.38,40.32,40.38,188200.0,24.7517,24.7763,24.7395,24.7763,188200.0
2005-09-02 12:20:00,40.38,40.46,40.36,40.4,233000.0,24.7763,24.8254,24.764,24.7885,233000.0
2005-09-02 12:30:00,40.39,40.79,40.39,40.42,91500.0,24.7824,25.0278,24.7824,24.8008,91500.0
2005-09-02 12:40:00,40.42,40.49,40.42,40.45,66400.0,24.8008,24.8438,24.8008,24.8192,66400.0
2005-09-02 12:50:00,40.43,40.49,40.4,40.43,135000.0,24.807,24.8438,24.7885,24.807,135000.0
2005-09-02 13:00:00,40.42,40.5,40.42,40.48,84500.0,24.8008,24.8499,24.8008,24.8376,84500.0
2005-09-02 13:10:00,40.46,40.47,40.41,40.43,81500.0,24.8254,24.8315,24.7947,24.807,81500.0
2005-09-02 13:20:00,40.42,40.6,40.42,40.59,186500.0,24.8008,24.9113,24.8008,24.9051,186500.0
2005-09-02 13:30:00,40.6,40.61,40.5,40.53,81700.0,24.9113,24.9174,24.8499,24.8683,81700.0
2005-09-02 13:40:00,40.52,40.56,40.52,40.54,97700.0,24.8622,24.8867,24.8622,24.8744,97700.0
2005-09-02 13:50:00,40.53,40.61,40.53,40.61,116300.0,24.8683,24.9174,24.8683,24.9174,116300.0
2005-09-02 14:00:00,40.61,40.62,40.56,40.58,79900.0,24.9174,24.9235,24.8867,24.899,79900.0
2005-09-02 14:10:00,40.59,40.62,40.58,40.6,95300.0,24.9051,24.9235,24.899,24.9113,95300.0
2005-09-02 14:20:00,40.61,40.62,40.55,40.56,163100.0,24.9174,24.9235,24.8806,24.8867,163100.0
2005-09-02 14:30:00,40.55,40.59,40.47,40.47,267700.0,24.8806,24.9051,24.8315,24.8315,267700.0
2005-09-02 14:40:00,40.48,40.49,40.38,40.4,98000.0,24.8376,24.8438,24.7763,24.7885,98000.0
2005-09-02 14:50:00,40.39,40.4,40.33,40.36,91300.0,24.7824,24.7885,24.7456,24.764,91300.0
2005-09-02 15:00:00,40.36,40.37,40.33,40.36,121300.0,24.764,24.7701,24.7456,24.764,121300.0
2005-09-02 15:10:00,40.37,40.37,40.33,40.35,154500.0,24.7701,24.7701,24.7456,24.7579,154500.0
2005-09-02 15:20:00,40.35,40.36,40.3,40.35,213300.0,24.7579,24.764,24.7272,24.7579,213300.0
2005-09-02 15:30:00,40.35,40.42,40.34,40.41,208300.0,24.7579,24.8008,24.7517,24.7947,208300.0
2005-09-02 15:40:00,40.42,40.46,40.38,40.38,326700.0,24.8008,24.8254,24.7763,24.7763,326700.0
2005-09-02 15:50:00,40.38,40.45,40.32,40.33,366000.0,24.7763,24.8192,24.7395,24.7456,366000.0
2005-09-06 09:30:00,40.7,40.97,40.7,40.97,599600.0,24.9726,25.1383,24.9726,25.1383,599600.0
2005-09-06 09:40:00,40.92,41.0,40.83,40.88,437500.0,25.1076,25.1567,25.0524,25.0831,437500.0
2005-09-06 09:50:00,40.85,40.9,40.76,40.77,310200.0,25.0647,25.0953,25.0094,25.0156,310200.0
2005-09-06 10:00:00,40.77,40.98,40.77,40.92,320500.0,25.0156,25.1444,25.0156,25.1076,320500.0
2005-09-06 10:10:00,40.91,40.96,40.9,40.93,179100.0,25.1015,25.1322,25.0953,25.1137,179100.0
2005-09-06 10:20:00,40.94,40.95,40.8,40.82,217900.0,25.1199,25.126,25.034,25.0462,217900.0
2005-09-06 10:30:00,40.83,40.87,40.82,40.84,173200.0,25.0524,25.0769,25.0462,25.0585,173200.0
2005-09-06 10:40:00,40.84,40.9,40.82,40.87,205200.0,25.0585,25.0953,25.0462,25.0769,205200.0
2005-09-06 10:50:00,40.88,40.93,40.87,40.9,148800.0,25.0831,25.1137,25.0769,25.0953,148800.0
2005-09-06 11:00:00,40.89,40.9,40.8,40.81,182400.0,25.0892,25.0953,25.034,25.0401,182400.0
2005-09-06 11:10:00,40.83,40.87,40.8,40.85,183300.0,25.0524,25.0769,25.034,25.0647,183300.0
2005-09-06 11:20:00,40.85,40.87,40.82,40.86,128400.0,25.0647,25.0769,25.0462,25.0708,128400.0
2005-09-06 11:30:00,40.87,40.88,40.83,40.83,141000.0,25.0769,25.0831,25.0524,25.0524,141000.0
2005-09-06 11:40:00,40.84,40.85,40.79,40.84,96100.0,25.0585,25.0647,25.0278,25.0585,96100.0
2005-09-06 11:50:00,40.83,40.84,40.78,40.81,97400.0,25.0524,25.0585,25.0217,25.0401,97400.0
2005-09-06 12:00:00,40.81,40.86,40.79,40.85,89500.0,25.0401,25.0708,25.0278,25.0647,89500.0
2005-09-06 12:10:00,40.84,40.9,40.83,40.89,118900.0,25.0585,25.0953,25.0524,25.0892,118900.0
2005-09-06 12:20:00,40.89,40.93,40.83,40.88,152800.0,25.0892,25.1137,25.0524,25.0831,152800.0
2005-09-06 12:30:00,40.88,40.97,40.87,40.96,142900.0,25.0831,25.1383,25.0769,25.1322,142900.0
2005-09-06 12:40:00,40.96,40.98,40.93,40.98,119200.0,25.1322,25.1444,25.1137,25.1444,119200.0
2005-09-06 12:50:00,40.98,41.05,40.97,41.04,359200.0,25.1444,25.1874,25.1383,25.1812,359200.0
2005-09-06 13:00:00,41.04,41.09,40.97,40.99,171500.0,25.1812,25.2119,25.1383,25.1506,171500.0
2005-09-06 13:10:00,40.99,41.02,40.94,41.0,137400.0,25.1506,25.169,25.1199,25.1567,137400.0
2005-09-06 13:20:00,40.99,41.03,40.97,40.99,169200.0,25.1506,25.1751,25.1383,25.1506,169200.0
2005-09-06 13:30:00,40.98,41.02,40.97,41.0,102500.0,25.1444,25.169,25.1383,25.1567,102500.0
2005-09-06 13:40:00,41.0,41.01,40.97,40.99,92400.0,25.1567,25.1628,25.1383,25.1506,92400.0
2005-09-06 13:50:00,40.99,41.04,40.97,41.02,146000.0,25.1506,25.1812,25.1383,25.169,146000.0
2005-09-06 14:00:00,41.01,41.08,41.01,41.01,158100.0,25.1628,25.2058,25.1628,25.1628,158100.0
2005-09-06 14:10:00,41.02,41.11,40.99,41.11,343700.0,25.169,25.2242,25.1506,25.2242,343700.0
2005-09-06 14:20:00,41.11,41.12,41.1,41.11,195200.0,25.2242,25.2303,25.2181,25.2242,195200.0
2005-09-06 14:30:00,41.11,41.22,41.11,41.21,290300.0,25.2242,25.2917,25.2242,25.2855,290300.0
2005-09-06 14:40:00,41.21,41.32,41.2,41.26,313100.0,25.2855,25.353,25.2794,25.3162,313100.0
2005-09-06 14:50:00,41.25,41.5,41.25,41.49,527400.0,25.3101,25.4635,25.3101,25.4573,527400.0
2005-09-06 15:00:00,41.48,41.5,41.37,41.38,345600.0,25.4512,25.4635,25.3837,25.3899,345600.0
2005-09-06 15:10:00,41.38,41.47,41.37,41.45,242100.0,25.3899,25.4451,25.3837,25.4328,242100.0
2005-09-06 15:20:00,41.44,41.59,41.42,41.56,498200.0,25.4267,25.5187,25.4144,25.5003,498200.0
2005-09-06 15:30:00,41.56,41.77,41.55,41.77,697900.0,25.5003,25.6291,25.4942,25.6291,697900.0
2005-09-06 15:40:00,41.77,41.82,41.7,41.71,582100.0,25.6291,25.6598,25.5862,25.5923,582100.0
2005-09-06 15:50:00,41.71,41.75,41.66,41.75,613100.0,25.5923,25.6169,25.5617,25.6169,613100.0
2005-09-07 09:30:00,41.8,42.0,41.8,41.89,770200.0,25.6476,25.7703,25.6476,25.7028,770200.0
2005-09-07 09:40:00,41.87,41.98,41.86,41.97,345900.0,25.6905,25.758,25.6844,25.7519,345900.0
2005-09-07 09:50:00,41.96,41.97,41.72,41.77,381200.0,25.7457,25.7519,25.5985,25.6291,381200.0
2005-09-07 10:00:00,41.77,41.79,41.56,41.58,334000.0,25.6291,25.6414,25.5003,25.5126,334000.0
2005-09-07 10:10:00,41.59,41.72,41.54,41.63,400200.0,25.5187,25.5985,25.488,25.5432,400200.0
2005-09-07 10:20:00,41.62,41.77,41.62,41.73,374800.0,25.5371,25.6291,25.5371,25.6046,374800.0
2005-09-07 10:30:00,41.74,41.75,41.62,41.66,245200.0,25.6107,25.6169,25.5371,25.5617,245200.0
2005-09-07 10:40:00,41.66,41.74,41.65,41.73,377000.0,25.5617,25.6107,25.5555,25.6046,377000.0
2005-09-07 10:50:00,41.74,41.9,41.73,41.83,321000.0,25.6107,25.7089,25.6046,25.666,321000.0
2005-09-07 11:00:00,41.83,41.96,41.8,41.89,366000.0,25.666,25.7457,25.6476,25.7028,366000.0
2005-09-07 11:10:00,41.89,41.89,41.7,41.72,243800.0,25.7028,25.7028,25.5862,25.5985,243800.0
2005-09-07 11:20:00,41.71,41.79,41.71,41.78,156100.0,25.5923,25.6414,25.5923,25.6353,156100.0
2005-09-07 11:30:00,41.78,41.82,41.75,41.76,157300.0,25.6353,25.6598,25.6169,25.623,157300.0
2005-09-07 11:40:00,41.77,41.8,41.75,41.77,151600.0,25.6291,25.6476,25.6169,25.6291,151600.0
2005-09-07 11:50:00,41.76,41.77,41.7,41.76,147200.0,25.623,25.6291,25.5862,25.623,147200.0
2005-09-07 12:00:00,41.76,41.82,41.76,41.78,125100.0,25.623,25.6598,25.623,25.6353,125100.0
2005-09-07 12:10:00,41.79,41.82,41.77,41.81,219700.0,25.6414,25.6598,25.6291,25.6537,219700.0
2005-09-07 12:20:00,41.8,41.82,41.79,41.81,187600.0,25.6476,25.6598,25.6414,25.6537,187600.0
2005-09-07 12:30:00,41.81,41.85,41.79,41.81,120400.0,25.6537,25.6782,25.6414,25.6537,120400.0
2005-09-07 12:40:00,41.8,41.82,41.76,41.8,171700.0,25.6476,25.6598,25.623,25.6476,171700.0
2005-09-07 12:50:00,41.8,41.82,41.79,41.81,97600.0,25.6476,25.6598,25.6414,25.6537,97600.0
2005-09-07 13:00:00,41.8,41.86,41.77,41.85,193800.0,25.6476,25.6844,25.6291,25.6782,193800.0
2005-09-07 13:10:00,41.85,41.91,41.83,41.83,165500.0,25.6782,25.715,25.666,25.666,165500.0
2005-09-07 13:20:00,41.83,41.86,41.8,41.8,137400.0,25.666,25.6844,25.6476,25.6476,137400.0
2005-09-07 13:30:00,41.81,41.81,41.79,41.79,133100.0,25.6537,25.6537,25.6414,25.6414,133100.0
2005-09-07 13:40:00,41.79,41.85,41.76,41.84,112300.0,25.6414,25.6782,25.623,25.6721,112300.0
2005-09-07 13:50:00,41.85,41.85,41.82,41.83,80400.0,25.6782,25.6782,25.6598,25.666,80400.0
2005-09-07 14:00:00,41.83,41.85,41.8,41.84,156300.0,25.666,25.6782,25.6476,25.6721,156300.0
2005-09-07 14:10:00,41.84,41.84,41.8,41.82,106100.0,25.6721,25.6721,25.6476,25.6598,106100.0
2005-09-07 14:20:00,41.81,41.83,41.75,41.76,167900.0,25.6537,25.666,25.6169,25.623,167900.0
2005-09-07 14:30:00,41.76,41.77,41.69,41.7,149800.0,25.623,25.6291,25.5801,25.5862,149800.0
2005-09-07 14:40:00,41.7,41.73,41.68,41.69,270200.0,25.5862,25.6046,25.5739,25.5801,270200.0
2005-09-07 14:50:00,41.7,41.76,41.69,41.74,213500.0,25.5862,25.623,25.5801,25.6107,213500.0
2005-09-07 15:00:00,41.73,41.79,41.65,41.78,150700.0,25.6046,25.6414,25.5555,25.6353,150700.0
2005-09-07 15:10:00,41.78,41.89,41.77,41.88,441700.0,25.6353,25.7028,25.6291,25.6966,441700.0
2005-09-07 15:20:00,41.89,42.01,41.87,42.0,597900.0,25.7028,25.7764,25.6905,25.7703,597900.0
2005-09-07 15:30:00,42.0,42.04,41.91,41.92,366700.0,25.7703,25.7948,25.715,25.7212,366700.0
2005-09-07 15:40:00,41.92,41.95,41.9,41.93,319000.0,25.7212,25.7396,25.7089,25.7273,319000.0
2005-09-07 15:50:00,41.9,41.98,41.86,41.96,384500.0,25.7089,25.758,25.6844,25.7457,384500.0
2005-09-08 09:30:00,41.8,41.8,41.45,41.5,863500.0,25.6476,25.6476,25.4328,25.4635,863500.0
2005-09-08 09:40:00,41.5,41.7,41.48,41.57,483000.0,25.4635,25.5862,25.4512,25.5064,483000.0
2005-09-08 09:50:00,41.56,41.6,41.51,41.53,210900.0,25.5003,25.5248,25.4696,25.4819,210900.0
2005-09-08 10:00:00,41.53,41.56,41.45,41.5,329400.0,25.4819,25.5003,25.4328,25.4635,329400.0
2005-09-08 10:10:00,41.49,41.57,41.48,41.52,310800.0,25.4573,25.5064,25.4512,25.4758,310800.0
2005-09-08 10:20:00,41.53,41.55,41.5,41.55,122100.0,25.4819,25.4942,25.4635,25.4942,122100.0
2005-09-08 10:30:00,41.55,41.66,41.54,41.65,336200.0,25.4942,25.5617,25.488,25.5555,336200.0
2005-09-08 10:40:00,41.63,41.76,41.57,41.59,237000.0,25.5432,25.623,25.5064,25.5187,237000.0
2005-09-08 10:50:00,41.6,41.6,41.43,41.47,275800.0,25.5248,25.5248,25.4205,25.4451,275800.0
2005-09-08 11:00:00,41.46,41.54,41.46,41.5,177100.0,25.4389,25.488,25.4389,25.4635,177100.0
2005-09-08 11:10:00,41.51,41.54,41.45,41.5,156900.0,25.4696,25.488,25.4328,25.4635,156900.0
2005-09-08 11:20:00,41.49,41.55,41.47,41.5,146300.0,25.4573,25.4942,25.4451,25.4635,146300.0
2005-09-08 11:30:00,41.5,41.6,41.49,41.57,236100.0,25.4635,25.5248,25.4573,25.5064,236100.0
2005-09-08 11:40:00,41.58,41.6,41.51,41.52,121500.0,25.5126,25.5248,25.4696,25.4758,121500.0
2005-09-08 11:50:00,41.52,41.55,41.5,41.51,140100.0,25.4758,25.4942,25.4635,25.4696,140100.0
2005-09-08 12:00:00,41.52,41.52,41.46,41.46,91700.0,25.4758,25.4758,25.4389,25.4389,91700.0
2005-09-08 12:10:00,41.47,41.49,41.45,41.47,101900.0,25.4451,25.4573,25.4328,25.4451,101900.0
2005-09-08 12:20:00,41.47,41.49,41.46,41.47,77600.0,25.4451,25.4573,25.4389,25.4451,77600.0
2005-09-08 12:30:00,41.47,41.5,41.45,41.47,132800.0,25.4451,25.4635,25.4328,25.4451,132800.0
2005-09-08 12:40:00,41.46,41.48,41.44,41.47,93500.0,25.4389,25.4512,25.4267,25.4451,93500.0
2005-09-08 12:50:00,41.47,41.48,41.45,41.46,58300.0,25.4451,25.4512,25.4328,25.4389,58300.0
2005-09-08 13:00:00,41.46,41.49,41.46,41.48,71700.0,25.4389,25.4573,25.4389,25.4512,71700.0
2005-09-08 13:10:00,41.49,41.49,41.44,41.45,73800.0,25.4573,25.4573,25.4267,25.4328,73800.0
2005-09-08 13:20:00,41.45,41.49,41.42,41.48,121200.0,25.4328,25.4573,25.4144,25.4512,121200.0
2005-09-08 13:30:00,41.49,41.49,41.4,41.43,273100.0,25.4573,25.4573,25.4021,25.4205,273100.0
2005-09-08 13:40:00,41.44,41.44,41.3,41.32,225300.0,25.4267,25.4267,25.3408,25.353,225300.0
2005-09-08 13:50:00,41.3,41.38,41.27,41.36,133400.0,25.3408,25.3899,25.3224,25.3776,133400.0
2005-09-08 14:00:00,41.36,41.42,41.34,41.36,156700.0,25.3776,25.4144,25.3653,25.3776,156700.0
2005-09-08 14:10:00,41.36,41.38,41.27,41.3,129300.0,25.3776,25.3899,25.3224,25.3408,129300.0
2005-09-08 14:20:00,41.3,41.32,41.24,41.24,236600.0,25.3408,25.353,25.304,25.304,236600.0
2005-09-08 14:30:00,41.24,41.26,41.18,41.21,303700.0,25.304,25.3162,25.2671,25.2855,303700.0
2005-09-08 14:40:00,41.21,41.26,41.19,41.22,182400.0,25.2855,25.3162,25.2733,25.2917,182400.0
2005-09-08 14:50:00,41.22,41.26,41.2,41.2,122200.0,25.2917,25.3162,25.2794,25.2794,122200.0
2005-09-08 15:00:00,41.2,41.2,41.15,41.16,261200.0,25.2794,25.2794,25.2487,25.2549,261200.0
2005-09-08 15:10:00,41.16,41.19,41.07,41.1,280000.0,25.2549,25.2733,25.1996,25.2181,280000.0
2005-09-08 15:20:00,41.1,41.23,41.09,41.23,414500.0,25.2181,25.2978,25.2119,25.2978,414500.0
2005-09-08 15:30:00,41.23,41.31,41.21,41.22,320300.0,25.2978,25.3469,25.2855,25.2917,320300.0
2005-09-08 15:40:00,41.23,41.27,41.18,41.24,249400.0,25.2978,25.3224,25.2671,25.304,249400.0
2005-09-08 15:50:00,41.23,41.25,41.17,41.19,423600.0,25.2978,25.3101,25.261,25.2733,423600.0
2005-09-09 09:30:00,41.19,41.4,41.19,41.28,254600.0,25.2733,25.4021,25.2733,25.3285,254600.0
2005-09-09 09:40:00,41.27,41.3,41.11,41.12,162900.0,25.3224,25.3408,25.2242,25.2303,162900.0
2005-09-09 09:50:00,41.11,41.15,41.01,41.06,262700.0,25.2242,25.2487,25.1628,25.1935,262700.0
2005-09-09 10:00:00,41.06,41.08,41.0,41.02,194000.0,25.1935,25.2058,25.1567,25.169,194000.0
2005-09-09 10:10:00,41.02,41.12,41.01,41.08,161500.0,25.169,25.2303,25.1628,25.2058,161500.0
2005-09-09 10:20:00,41.08,41.12,41.07,41.09,189700.0,25.2058,25.2303,25.1996,25.2119,189700.0
2005-09-09 10:30:00,41.08,41.12,41.04,41.11,193100.0,25.2058,25.2303,25.1812,25.2242,193100.0
2005-09-09 10:40:00,41.12,41.15,41.1,41.14,107200.0,25.2303,25.2487,25.2181,25.2426,107200.0
2005-09-09 10:50:00,41.14,41.19,41.09,41.12,135100.0,25.2426,25.2733,25.2119,25.2303,135100.0
2005-09-09 11:00:00,41.12,41.2,41.08,41.16,112300.0,25.2303,25.2794,25.2058,25.2549,112300.0
2005-09-09 11:10:00,41.16,41.26,41.14,41.25,109300.0,25.2549,25.3162,25.2426,25.3101,109300.0
2005-09-09 11:20:00,41.26,41.31,41.26,41.27,172100.0,25.3162,25.3469,25.3162,25.3224,172100.0
2005-09-09 11:30:00,41.27,41.35,41.27,41.32,120500.0,25.3224,25.3714,25.3224,25.353,120500.0
2005-09-09 11:40:00,41.33,41.4,41.32,41.35,260100.0,25.3592,25.4021,25.353,25.3714,260100.0
2005-09-09 11:50:00,41.34,41.35,41.31,41.35,83000.0,25.3653,25.3714,25.3469,25.3714,83000.0
2005-09-09 12:00:00,41.35,41.39,41.34,41.36,205100.0,25.3714,25.396,25.3653,25.3776,205100.0
2005-09-09 12:10:00,41.36,41.38,41.29,41.33,117800.0,25.3776,25.3899,25.3346,25.3592,117800.0
2005-09-09 12:20:00,41.31,41.34,41.29,41.32,86500.0,25.3469,25.3653,25.3346,25.353,86500.0
2005-09-09 12:30:00,41.32,41.32,41.25,41.26,95100.0,25.353,25.353,25.3101,25.3162,95100.0
2005-09-09 12:40:00,41.27,41.27,41.23,41.24,58100.0,25.3224,25.3224,25.2978,25.304,58100.0
2005-09-09 12:50:00,41.24,41.25,41.19,41.21,71100.0,25.304,25.3101,25.2733,25.2855,71100.0
2005-09-09 13:00:00,41.21,41.25,41.2,41.23,65300.0,25.2855,25.3101,25.2794,25.2978,65300.0
2005-09-09 13:10:00,41.23,41.29,41.22,41.28,70900.0,25.2978,25.3346,25.2917,25.3285,70900.0
2005-09-09 13:20:00,41.28,41.33,41.25,41.25,135400.0,25.3285,25.3592,25.3101,25.3101,135400.0
2005-09-09 13:30:00,41.25,41.28,41.21,41.21,107900.0,25.3101,25.3285,25.2855,25.2855,107900.0
2005-09-09 13:40:00,41.21,41.28,41.2,41.26,214300.0,25.2855,25.3285,25.2794,25.3162,214300.0
2005-09-09 13:50:00,41.27,41.27,41.18,41.21,126400.0,25.3224,25.3224,25.2671,25.2855,126400.0
2005-09-09 14:00:00,41.18,41.24,41.18,41.24,125000.0,25.2671,25.304,25.2671,25.304,125000.0
2005-09-09 14:10:00,41.24,41.35,41.24,41.31,147500.0,25.304,25.3714,25.304,25.3469,147500.0
2005-09-09 14:20:00,41.32,41.35,41.31,41.33,88800.0,25.353,25.3714,25.3469,25.3592,88800.0
2005-09-09 14:30:00,41.34,41.34,41.28,41.31,187900.0,25.3653,25.3653,25.3285,25.3469,187900.0
2005-09-09 14:40:00,41.3,41.35,41.3,41.33,87100.0,25.3408,25.3714,25.3408,25.3592,87100.0
2005-09-09 14:50:00,41.33,41.35,41.32,41.33,101700.0,25.3592,25.3714,25.353,25.3592,101700.0
2005-09-09 15:00:00,41.33,41.35,41.32,41.33,172400.0,25.3592,25.3714,25.353,25.3592,172400.0
2005-09-09 15:10:00,41.33,41.34,41.21,41.22,171400.0,25.3592,25.3653,25.2855,25.2917,171400.0
2005-09-09 15:20:00,41.22,41.3,41.2,41.26,204700.0,25.2917,25.3408,25.2794,25.3162,204700.0
2005-09-09 15:30:00,41.27,41.3,41.26,41.28,170800.0,25.3224,25.3408,25.3162,25.3285,170800.0
2005-09-09 15:40:00,41.28,41.3,41.24,41.24,167500.0,25.3285,25.3408,25.304,25.304,167500.0
2005-09-09 15:50:00,41.25,41.25,41.2,41.2,288100.0,25.3101,25.3101,25.2794,25.2794,288100.0
2005-09-12 09:30:00,41.21,41.25,41.01,41.07,331500.0,25.2855,25.3101,25.1628,25.1996,331500.0
2005-09-12 09:40:00,41.08,41.2,41.04,41.15,170800.0,25.2058,25.2794,25.1812,25.2487,170800.0
2005-09-12 09:50:00,41.13,41.17,41.02,41.02,231200.0,25.2365,25.261,25.169,25.169,231200.0
2005-09-12 10:00:00,41.03,41.03,40.8,40.9,332700.0,25.1751,25.1751,25.034,25.0953,332700.0
2005-09-12 10:10:00,40.9,40.91,40.8,40.88,197400.0,25.0953,25.1015,25.034,25.0831,197400.0
2005-09-12 10:20:00,40.88,40.93,40.84,40.9,193400.0,25.0831,25.1137,25.0585,25.0953,193400.0
2005-09-12 10:30:00,40.89,40.92,40.85,40.88,170100.0,25.0892,25.1076,25.0647,25.0831,170100.0
2005-09-12 10:40:00,40.88,40.9,40.84,40.88,84100.0,25.0831,25.0953,25.0585,25.0831,84100.0
2005-09-12 10:50:00,40.87,40.97,40.87,40.96,115300.0,25.0769,25.1383,25.0769,25.1322,115300.0
2005-09-12 11:00:00,40.97,41.0,40.94,40.96,115300.0,25.1383,25.1567,25.1199,25.1322,115300.0
2005-09-12 11:10:00,40.97,41.07,40.95,41.0,215300.0,25.1383,25.1996,25.126,25.1567,215300.0
2005-09-12 11:20:00,41.0,41.12,40.99,41.12,140800.0,25.1567,25.2303,25.1506,25.2303,140800.0
2005-09-12 11:30:00,41.12,41.17,41.1,41.12,145100.0,25.2303,25.261,25.2181,25.2303,145100.0
2005-09-12 11:40:00,41.12,41.15,41.1,41.12,87800.0,25.2303,25.2487,25.2181,25.2303,87800.0
2005-09-12 11:50:00,41.12,41.13,41.03,41.06,80700.0,25.2303,25.2365,25.1751,25.1935,80700.0
2005-09-12 12:00:00,41.05,41.09,41.03,41.08,97400.0,25.1874,25.2119,25.1751,25.2058,97400.0
2005-09-12 12:10:00,41.08,41.16,41.08,41.16,143300.0,25.2058,25.2549,25.2058,25.2549,143300.0
2005-09-12 12:20:00,41.17,41.3,41.17,41.29,213200.0,25.261,25.3408,25.261,25.3346,213200.0
2005-09-12 12:30:00,41.29,41.3,41.2,41.28,173500.0,25.3346,25.3408,25.2794,25.3285,173500.0
2005-09-12 12:40:00,41.27,41.27,41.13,41.15,194100.0,25.3224,25.3224,25.2365,25.2487,194100.0
2005-09-12 12:50:00,41.16,41.17,41.07,41.09,77100.0,25.2549,25.261,25.1996,25.2119,77100.0
2005-09-12 13:00:00,41.09,41.19,41.08,41.18,76900.0,25.2119,25.2733,25.2058,25.2671,76900.0
2005-09-12 13:10:00,41.19,41.23,41.15,41.15,125900.0,25.2733,25.2978,25.2487,25.2487,125900.0
2005-09-12 13:20:00,41.17,41.27,41.16,41.25,111200.0,25.261,25.3224,25.2549,25.3101,111200.0
2005-09-12 13:30:00,41.25,41.26,41.22,41.25,54200.0,25.3101,25.3162,25.2917,25.3101,54200.0
2005-09-12 13:40:00,41.25,41.29,41.24,41.28,84700.0,25.3101,25.3346,25.304,25.3285,84700.0
2005-09-12 13:50:00,41.28,41.29,41.23,41.23,82200.0,25.3285,25.3346,25.2978,25.2978,82200.0
2005-09-12 14:00:00,41.23,41.24,41.17,41.22,136400.0,25.2978,25.304,25.261,25.2917,136400.0
2005-09-12 14:10:00,41.21,41.3,41.21,41.3,97100.0,25.2855,25.3408,25.2855,25.3408,97100.0
2005-09-12 14:20:00,41.3,41.3,41.27,41.29,59300.0,25.3408,25.3408,25.3224,25.3346,59300.0
2005-09-12 14:30:00,41.29,41.3,41.27,41.28,71700.0,25.3346,25.3408,25.3224,25.3285,71700.0
2005-09-12 14:40:00,41.28,41.3,41.27,41.27,91300.0,25.3285,25.3408,25.3224,25.3224,91300.0
2005-09-12 14:50:00,41.27,41.3,41.27,41.27,103300.0,25.3224,25.3408,25.3224,25.3224,103300.0
2005-09-12 15:00:00,41.28,41.28,41.22,41.24,78700.0,25.3285,25.3285,25.2917,25.304,78700.0
2005-09-12 15:10:00,41.24,41.33,41.24,41.32,172400.0,25.304,25.3592,25.304,25.353,172400.0
2005-09-12 15:20:00,41.32,41.35,41.31,41.34,191400.0,25.353,25.3714,25.3469,25.3653,191400.0
2005-09-12 15:30:00,41.34,41.34,41.26,41.32,199900.0,25.3653,25.3653,25.3162,25.353,199900.0
2005-09-12 15:40:00,41.33,41.36,41.32,41.34,246500.0,25.3592,25.3776,25.353,25.3653,246500.0
2005-09-12 15:50:00,41.33,41.35,41.27,41.31,229800.0,25.3592,25.3714,25.3224,25.3469,229800.0
2005-09-13 09:30:00,40.85,41.08,40.77,40.77,666800.0,25.0647,25.2058,25.0156,25.0156,666800.0
2005-09-13 09:40:00,40.78,40.88,40.75,40.77,273300.0,25.0217,25.0831,25.0033,25.0156,273300.0
2005-09-13 09:50:00,40.77,40.8,40.54,40.66,434000.0,25.0156,25.034,24.8744,24.9481,434000.0
2005-09-13 10:00:00,40.67,40.71,40.58,40.71,334200.0,24.9542,24.9788,24.899,24.9788,334200.0
2005-09-13 10:10:00,40.7,40.85,40.7,40.79,289200.0,24.9726,25.0647,24.9726,25.0278,289200.0
2005-09-13 10:20:00,40.78,40.85,40.75,40.77,117000.0,25.0217,25.0647,25.0033,25.0156,117000.0
2005-09-13 10:30:00,40.79,40.8,40.76,40.77,198000.0,25.0278,25.034,25.0094,25.0156,198000.0
2005-09-13 10:40:00,40.76,40.76,40.61,40.62,235800.0,25.0094,25.0094,24.9174,24.9235,235800.0
2005-09-13 10:50:00,40.61,40.62,40.56,40.6,282000.0,24.9174,24.9235,24.8867,24.9113,282000.0
2005-09-13 11:00:00,40.6,40.62,40.54,40.58,237700.0,24.9113,24.9235,24.8744,24.899,237700.0
2005-09-13 11:10:00,40.56,40.66,40.51,40.65,184600.0,24.8867,24.9481,24.856,24.9419,184600.0
2005-09-13 11:20:00,40.64,40.66,40.55,40.58,208100.0,24.9358,24.9481,24.8806,24.899,208100.0
2005-09-13 11:30:00,40.58,40.66,40.56,40.64,135800.0,24.899,24.9481,24.8867,24.9358,135800.0
2005-09-13 11:40:00,40.64,40.64,40.6,40.62,92100.0,24.9358,24.9358,24.9113,24.9235,92100.0
2005-09-13 11:50:00,40.61,40.67,40.6,40.66,153800.0,24.9174,24.9542,24.9113,24.9481,153800.0
2005-09-13 12:00:00,40.66,40.67,40.59,40.59,167300.0,24.9481,24.9542,24.9051,24.9051,167300.0
2005-09-13 12:10:00,40.59,40.67,40.58,40.65,86300.0,24.9051,24.9542,24.899,24.9419,86300.0
2005-09-13 12:20:00,40.65,40.7,40.64,40.69,100500.0,24.9419,24.9726,24.9358,24.9665,100500.0
2005-09-13 12:30:00,40.7,40.71,40.66,40.67,140200.0,24.9726,24.9788,24.9481,24.9542,140200.0
2005-09-13 12:40:00,40.68,40.75,40.65,40.69,172700.0,24.9603,25.0033,24.9419,24.9665,172700.0
2005-09-13 12:50:00,40.68,40.74,40.63,40.73,263000.0,24.9603,24.9972,24.9297,24.991,263000.0
2005-09-13 13:00:00,40.75,40.79,40.71,40.79,203300.0,25.0033,25.0278,24.9788,25.0278,203300.0
2005-09-13 13:10:00,40.79,40.82,40.73,40.75,132000.0,25.0278,25.0462,24.991,25.0033,132000.0
2005-09-13 13:20:00,40.74,40.77,40.7,40.76,113900.0,24.9972,25.0156,24.9726,25.0094,113900.0
2005-09-13 13:30:00,40.76,40.79,40.74,40.76,105600.0,25.0094,25.0278,24.9972,25.0094,105600.0
2005-09-13 13:40:00,40.77,40.8,40.72,40.73,96300.0,25.0156,25.034,24.9849,24.991,96300.0
2005-09-13 13:50:00,40.73,40.78,40.71,40.77,224100.0,24.991,25.0217,24.9788,25.0156,224100.0
2005-09-13 14:00:00,40.77,40.82,40.7,40.81,193900.0,25.0156,25.0462,24.9726,25.0401,193900.0
2005-09-13 14:10:00,40.81,40.92,40.77,40.88,311900.0,25.0401,25.1076,25.0156,25.0831,311900.0
2005-09-13 14:20:00,40.88,40.92,40.82,40.84,231100.0,25.0831,25.1076,25.0462,25.0585,231100.0
2005-09-13 14:30:00,40.83,40.85,40.78,40.79,127300.0,25.0524,25.0647,25.0217,25.0278,127300.0
2005-09-13 14:40:00,40.78,40.79,40.76,40.76,91700.0,25.0217,25.0278,25.0094,25.0094,91700.0
2005-09-13 14:50:00,40.76,40.79,40.72,40.78,129700.0,25.0094,25.0278,24.9849,25.0217,129700.0
2005-09-13 15:00:00,40.77,40.78,40.59,40.62,187200.0,25.0156,25.0217,24.9051,24.9235,187200.0
2005-09-13 15:10:00,40.63,40.68,40.57,40.65,250300.0,24.9297,24.9603,24.8929,24.9419,250300.0
2005-09-13 15:20:00,40.65,40.66,40.6,40.66,190100.0,24.9419,24.9481,24.9113,24.9481,190100.0
2005-09-13 15:30:00,40.66,40.73,40.64,40.69,280600.0,24.9481,24.991,24.9358,24.9665,280600.0
2005-09-13 15:40:00,40.69,40.7,40.6,40.62,342900.0,24.9665,24.9726,24.9113,24.9235,342900.0
2005-09-13 15:50:00,40.63,40.63,40.59,40.61,455700.0,24.9297,24.9297,24.9051,24.9174,455700.0
2005-09-14 09:30:00,40.76,41.0,40.7,40.71,374000.0,25.0094,25.1567,24.9726,24.9788,374000.0
2005-09-14 09:40:00,40.71,40.81,40.61,40.62,250700.0,24.9788,25.0401,24.9174,24.9235,250700.0
2005-09-14 09:50:00,40.62,40.65,40.53,40.55,274900.0,24.9235,24.9419,24.8683,24.8806,274900.0
2005-09-14 10:00:00,40.56,40.66,40.54,40.59,399100.0,24.8867,24.9481,24.8744,24.9051,399100.0
2005-09-14 10:10:00,40.6,40.6,40.54,40.6,294400.0,24.9113,24.9113,24.8744,24.9113,294400.0
2005-09-14 10:20:00,40.6,40.65,40.55,40.58,208300.0,24.9113,24.9419,24.8806,24.899,208300.0
2005-09-14 10:30:00,40.58,40.6,40.54,40.58,217500.0,24.899,24.9113,24.8744,24.899,217500.0
2005-09-14 10:40:00,40.57,40.63,40.57,40.59,143400.0,24.8929,24.9297,24.8929,24.9051,143400.0
2005-09-14 10:50:00,40.59,40.62,40.58,40.6,160700.0,24.9051,24.9235,24.899,24.9113,160700.0
2005-09-14 11:00:00,40.6,40.63,40.57,40.61,128700.0,24.9113,24.9297,24.8929,24.9174,128700.0
2005-09-14 11:10:00,40.6,40.64,40.6,40.61,179400.0,24.9113,24.9358,24.9113,24.9174,179400.0
2005-09-14 11:20:00,40.6,40.64,40.6,40.64,92200.0,24.9113,24.9358,24.9113,24.9358,92200.0
2005-09-14 11:30:00,40.64,40.73,40.6,40.68,180000.0,24.9358,24.991,24.9113,24.9603,180000.0
2005-09-14 11:40:00,40.69,40.7,40.64,40.64,112400.0,24.9665,24.9726,24.9358,24.9358,112400.0
2005-09-14 11:50:00,40.63,40.65,40.6,40.61,59000.0,24.9297,24.9419,24.9113,24.9174,59000.0
2005-09-14 12:00:00,40.61,40.64,40.57,40.64,113700.0,24.9174,24.9358,24.8929,24.9358,113700.0
2005-09-14 12:10:00,40.64,40.67,40.61,40.64,105600.0,24.9358,24.9542,24.9174,24.9358,105600.0
2005-09-14 12:20:00,40.64,40.64,40.6,40.61,123900.0,24.9358,24.9358,24.9113,24.9174,123900.0
2005-09-14 12:30:00,40.6,40.63,40.6,40.6,54200.0,24.9113,24.9297,24.9113,24.9113,54200.0
2005-09-14 12:40:00,40.6,40.61,40.58,40.61,78500.0,24.9113,24.9174,24.899,24.9174,78500.0
2005-09-14 12:50:00,40.61,40.63,40.59,40.63,75700.0,24.9174,24.9297,24.9051,24.9297,75700.0
2005-09-14 13:00:00,40.63,40.64,40.57,40.61,77300.0,24.9297,24.9358,24.8929,24.9174,77300.0
2005-09-14 13:10:00,40.6,40.61,40.56,40.59,40200.0,24.9113,24.9174,24.8867,24.9051,40200.0
2005-09-14 13:20:00,40.58,40.6,40.57,40.6,34000.0,24.899,24.9113,24.8929,24.9113,34000.0
2005-09-14 13:30:00,40.59,40.6,40.56,40.58,97900.0,24.9051,24.9113,24.8867,24.899,97900.0
2005-09-14 13:40:00,40.59,40.63,40.58,40.62,114600.0,24.9051,24.9297,24.899,24.9235,114600.0
2005-09-14 13:50:00,40.63,40.68,40.61,40.65,120700.0,24.9297,24.9603,24.9174,24.9419,120700.0
2005-09-14 14:00:00,40.64,40.65,40.61,40.62,79300.0,24.9358,24.9419,24.9174,24.9235,79300.0
2005-09-14 14:10:00,40.63,40.64,40.52,40.55,141500.0,24.9297,24.9358,24.8622,24.8806,141500.0
2005-09-14 14:20:00,40.53,40.56,40.5,40.51,193200.0,24.8683,24.8867,24.8499,24.856,193200.0
2005-09-14 14:30:00,40.5,40.51,40.4,40.43,196300.0,24.8499,24.856,24.7885,24.807,196300.0
2005-09-14 14:40:00,40.43,40.43,40.33,40.35,323500.0,24.807,24.807,24.7456,24.7579,323500.0
2005-09-14 14:50:00,40.35,40.36,40.29,40.35,251500.0,24.7579,24.764,24.7211,24.7579,251500.0
2005-09-14 15:00:00,40.34,40.34,40.23,40.27,199600.0,24.7517,24.7517,24.6842,24.7088,199600.0
2005-09-14 15:10:00,40.27,40.3,40.2,40.22,220200.0,24.7088,24.7272,24.6658,24.6781,220200.0
2005-09-14 15:20:00,40.22,40.28,40.22,40.25,161200.0,24.6781,24.7149,24.6781,24.6965,161200.0
2005-09-14 15:30:00,40.25,40.3,40.25,40.3,169500.0,24.6965,24.7272,24.6965,24.7272,169500.0
2005-09-14 15:40:00,40.3,40.35,40.29,40.3,221900.0,24.7272,24.7579,24.7211,24.7272,221900.0
2005-09-14 15:50:00,40.3,40.34,40.24,40.32,438200.0,24.7272,24.7517,24.6904,24.7395,438200.0
2005-09-15 09:30:00,40.59,40.61,40.45,40.51,291100.0,24.9051,24.9174,24.8192,24.856,291100.0
2005-09-15 09:40:00,40.51,40.51,40.22,40.23,190800.0,24.856,24.856,24.6781,24.6842,190800.0
2005-09-15 09:50:00,40.23,40.3,40.2,40.26,127800.0,24.6842,24.7272,24.6658,24.7026,127800.0
2005-09-15 10:00:00,40.28,40.3,40.2,40.22,160300.0,24.7149,24.7272,24.6658,24.6781,160300.0
2005-09-15 10:10:00,40.23,40.23,40.05,40.1,243400.0,24.6842,24.6842,24.5738,24.6045,243400.0
2005-09-15 10:20:00,40.1,40.13,40.05,40.09,104500.0,24.6045,24.6229,24.5738,24.5983,104500.0
2005-09-15 10:30:00,40.09,40.15,40.03,40.04,143400.0,24.5983,24.6352,24.5615,24.5677,143400.0
2005-09-15 10:40:00,40.04,40.05,39.98,39.98,311200.0,24.5677,24.5738,24.5308,24.5308,311200.0
2005-09-15 10:50:00,39.99,40.06,39.93,40.04,281700.0,24.537,24.5799,24.5002,24.5677,281700.0
2005-09-15 11:00:00,40.03,40.09,40.02,40.06,172400.0,24.5615,24.5983,24.5554,24.5799,172400.0
2005-09-15 11:10:00,40.06,40.09,40.03,40.06,133800.0,24.5799,24.5983,24.5615,24.5799,133800.0
2005-09-15 11:20:00,40.07,40.12,40.06,40.12,166800.0,24.5861,24.6167,24.5799,24.6167,166800.0
2005-09-15 11:30:00,40.12,40.15,40.06,40.11,170900.0,24.6167,24.6352,24.5799,24.6106,170900.0
2005-09-15 11:40:00,40.11,40.24,40.11,40.17,257600.0,24.6106,24.6904,24.6106,24.6474,257600.0
2005-09-15 11:50:00,40.17,40.23,40.15,40.16,188900.0,24.6474,24.6842,24.6352,24.6413,188900.0
2005-09-15 12:00:00,40.16,40.17,40.05,40.06,211800.0,24.6413,24.6474,24.5738,24.5799,211800.0
2005-09-15 12:10:00,40.03,40.13,40.0,40.06,249500.0,24.5615,24.6229,24.5431,24.5799,249500.0
2005-09-15 12:20:00,40.07,40.12,40.05,40.12,115800.0,24.5861,24.6167,24.5738,24.6167,115800.0
2005-09-15 12:30:00,40.13,40.2,40.12,40.15,182000.0,24.6229,24.6658,24.6167,24.6352,182000.0
2005-09-15 12:40:00,40.17,40.18,40.07,40.1,79300.0,24.6474,24.6536,24.5861,24.6045,79300.0
2005-09-15 12:50:00,40.11,40.12,40.08,40.11,75200.0,24.6106,24.6167,24.5922,24.6106,75200.0
2005-09-15 13:00:00,40.12,40.19,40.11,40.19,88600.0,24.6167,24.6597,24.6106,24.6597,88600.0
2005-09-15 13:10:00,40.19,40.29,40.19,40.24,149700.0,24.6597,24.7211,24.6597,24.6904,149700.0
2005-09-15 13:20:00,40.23,40.37,40.23,40.31,188800.0,24.6842,24.7701,24.6842,24.7333,188800.0
2005-09-15 13:30:00,40.31,40.38,40.31,40.37,120300.0,24.7333,24.7763,24.7333,24.7701,120300.0
2005-09-15 13:40:00,40.36,40.4,40.35,40.39,101800.0,24.764,24.7885,24.7579,24.7824,101800.0
2005-09-15 13:50:00,40.4,40.42,40.27,40.27,96900.0,24.7885,24.8008,24.7088,24.7088,96900.0
2005-09-15 14:00:00,40.27,40.29,40.21,40.24,79400.0,24.7088,24.7211,24.672,24.6904,79400.0
2005-09-15 14:10:00,40.25,40.28,40.24,40.27,97800.0,24.6965,24.7149,24.6904,24.7088,97800.0
2005-09-15 14:20:00,40.26,40.28,40.22,40.27,70500.0,24.7026,24.7149,24.6781,24.7088,70500.0
2005-09-15 14:30:00,40.26,40.32,40.25,40.28,112900.0,24.7026,24.7395,24.6965,24.7149,112900.0
2005-09-15 14:40:00,40.27,40.32,40.22,40.32,97400.0,24.7088,24.7395,24.6781,24.7395,97400.0
2005-09-15 14:50:00,40.32,40.38,40.32,40.35,95100.0,24.7395,24.7763,24.7395,24.7579,95100.0
2005-09-15 15:00:00,40.33,40.38,40.3,40.37,98400.0,24.7456,24.7763,24.7272,24.7701,98400.0
2005-09-15 15:10:00,40.38,40.4,40.36,40.37,121400.0,24.7763,24.7885,24.764,24.7701,121400.0
2005-09-15 15:20:00,40.37,40.4,40.35,40.37,222000.0,24.7701,24.7885,24.7579,24.7701,222000.0
2005-09-15 15:30:00,40.37,40.38,40.3,40.35,203700.0,24.7701,24.7763,24.7272,24.7579,203700.0
2005-09-15 15:40:00,40.35,40.4,40.35,40.39,216500.0,24.7579,24.7885,24.7579,24.7824,216500.0
2005-09-15 15:50:00,40.39,40.4,40.33,40.34,282700.0,24.7824,24.7885,24.7456,24.7517,282700.0
2005-09-16 09:30:00,40.75,40.75,40.38,40.38,2687100.0,25.0033,25.0033,24.7763,24.7763,2687100.0
2005-09-16 09:40:00,40.4,40.43,40.25,40.26,290900.0,24.7885,24.807,24.6965,24.7026,290900.0
2005-09-16 09:50:00,40.26,40.33,40.15,40.22,164900.0,24.7026,24.7456,24.6352,24.6781,164900.0
2005-09-16 10:00:00,40.23,40.4,40.15,40.33,208900.0,24.6842,24.7885,24.6352,24.7456,208900.0
2005-09-16 10:10:00,40.33,40.35,40.18,40.23,125000.0,24.7456,24.7579,24.6536,24.6842,125000.0
2005-09-16 10:20:00,40.24,40.25,40.17,40.21,100500.0,24.6904,24.6965,24.6474,24.672,100500.0
2005-09-16 10:30:00,40.21,40.24,40.11,40.23,140200.0,24.672,24.6904,24.6106,24.6842,140200.0
2005-09-16 10:40:00,40.23,40.24,40.13,40.17,141800.0,24.6842,24.6904,24.6229,24.6474,141800.0
2005-09-16 10:50:00,40.16,40.19,40.12,40.12,172100.0,24.6413,24.6597,24.6167,24.6167,172100.0
2005-09-16 11:00:00,40.14,40.15,40.03,40.05,157800.0,24.629,24.6352,24.5615,24.5738,157800.0
2005-09-16 11:10:00,40.05,40.11,40.03,40.11,104100.0,24.5738,24.6106,24.5615,24.6106,104100.0
2005-09-16 11:20:00,40.11,40.13,40.06,40.1,113800.0,24.6106,24.6229,24.5799,24.6045,113800.0
2005-09-16 11:30:00,40.1,40.1,40.01,40.04,132900.0,24.6045,24.6045,24.5493,24.5677,132900.0
2005-09-16 11:40:00,40.06,40.1,40.0,40.0,181700.0,24.5799,24.6045,24.5431,24.5431,181700.0
2005-09-16 11:50:00,40.0,40.02,39.96,39.96,159300.0,24.5431,24.5554,24.5186,24.5186,159300.0
2005-09-16 12:00:00,39.97,39.99,39.92,39.95,154900.0,24.5247,24.537,24.494,24.5124,154900.0
2005-09-16 12:10:00,39.96,39.96,39.85,39.87,313900.0,24.5186,24.5186,24.4511,24.4634,313900.0
2005-09-16 12:20:00,39.87,39.89,39.85,39.88,137800.0,24.4634,24.4756,24.4511,24.4695,137800.0
2005-09-16 12:30:00,39.89,39.91,39.86,39.91,346000.0,24.4756,24.4879,24.4572,24.4879,346000.0
2005-09-16 12:40:00,39.9,39.96,39.89,39.93,247000.0,24.4818,24.5186,24.4756,24.5002,247000.0
2005-09-16 12:50:00,39.93,39.94,39.88,39.94,165600.0,24.5002,24.5063,24.4695,24.5063,165600.0
2005-09-16 13:00:00,39.93,39.95,39.91,39.94,210800.0,24.5002,24.5124,24.4879,24.5063,210800.0
2005-09-16 13:10:00,39.93,39.94,39.91,39.91,134500.0,24.5002,24.5063,24.4879,24.4879,134500.0
2005-09-16 13:20:00,39.9,39.92,39.89,39.9,90700.0,24.4818,24.494,24.4756,24.4818,90700.0
2005-09-16 13:30:00,39.9,39.91,39.85,39.86,137800.0,24.4818,24.4879,24.4511,24.4572,137800.0
2005-09-16 13:40:00,39.86,39.9,39.82,39.9,210800.0,24.4572,24.4818,24.4327,24.4818,210800.0
2005-09-16 13:50:00,39.89,39.9,39.83,39.9,135600.0,24.4756,24.4818,24.4388,24.4818,135600.0
2005-09-16 14:00:00,39.9,39.94,39.85,39.88,402600.0,24.4818,24.5063,24.4511,24.4695,402600.0
2005-09-16 14:10:00,39.88,39.9,39.83,39.86,279900.0,24.4695,24.4818,24.4388,24.4572,279900.0
2005-09-16 14:20:00,39.86,39.89,39.84,39.85,200300.0,24.4572,24.4756,24.4449,24.4511,200300.0
2005-09-16 14:30:00,39.85,39.93,39.85,39.92,134600.0,24.4511,24.5002,24.4511,24.494,134600.0
2005-09-16 14:40:00,39.91,39.95,39.88,39.93,235600.0,24.4879,24.5124,24.4695,24.5002,235600.0
2005-09-16 14:50:00,39.93,39.99,39.91,39.98,400400.0,24.5002,24.537,24.4879,24.5308,400400.0
2005-09-16 15:00:00,39.98,40.0,39.97,39.99,374000.0,24.5308,24.5431,24.5247,24.537,374000.0
2005-09-16 15:10:00,39.99,40.05,39.99,40.02,400200.0,24.537,24.5738,24.537,24.5554,400200.0
2005-09-16 15:20:00,40.02,40.02,39.99,40.0,221000.0,24.5554,24.5554,24.537,24.5431,221000.0
2005-09-16 15:30:00,40.0,40.02,39.98,39.98,593500.0,24.5431,24.5554,24.5308,24.5308,593500.0
2005-09-16 15:40:00,39.98,40.01,39.95,39.98,499800.0,24.5308,24.5493,24.5124,24.5308,499800.0
2005-09-16 15:50:00,39.97,40.0,39.94,39.95,800100.0,24.5247,24.5431,24.5063,24.5124,800100.0
2005-09-19 09:30:00,39.94,39.95,39.78,39.84,361900.0,24.5063,24.5124,24.4081,24.4449,361900.0
2005-09-19 09:40:00,39.85,39.88,39.76,39.79,260900.0,24.4511,24.4695,24.3959,24.4143,260900.0
2005-09-19 09:50:00,39.79,39.89,39.78,39.87,208900.0,24.4143,24.4756,24.4081,24.4634,208900.0
2005-09-19 10:00:00,39.88,39.9,39.75,39.75,240600.0,24.4695,24.4818,24.3897,24.3897,240600.0
2005-09-19 10:10:00,39.76,39.76,39.68,39.72,286400.0,24.3959,24.3959,24.3468,24.3713,286400.0
2005-09-19 10:20:00,39.72,39.8,39.72,39.77,205300.0,24.3713,24.4204,24.3713,24.402,205300.0
2005-09-19 10:30:00,39.77,39.8,39.74,39.78,164400.0,24.402,24.4204,24.3836,24.4081,164400.0
2005-09-19 10:40:00,39.78,39.81,39.73,39.74,206500.0,24.4081,24.4265,24.3775,24.3836,206500.0
2005-09-19 10:50:00,39.74,39.75,39.65,39.66,222100.0,24.3836,24.3897,24.3284,24.3345,222100.0
2005-09-19 11:00:00,39.65,39.7,39.57,39.59,271100.0,24.3284,24.359,24.2793,24.2915,271100.0
2005-09-19 11:10:00,39.59,39.65,39.57,39.62,138800.0,24.2915,24.3284,24.2793,24.31,138800.0
2005-09-19 11:20:00,39.63,39.87,39.59,39.59,117200.0,24.3161,24.4634,24.2915,24.2915,117200.0
2005-09-19 11:30:00,39.6,39.61,39.4,39.44,291000.0,24.2977,24.3038,24.175,24.1995,291000.0
2005-09-19 11:40:00,39.46,39.49,39.35,39.36,182800.0,24.2118,24.2302,24.1443,24.1504,182800.0
2005-09-19 11:50:00,39.37,39.52,39.36,39.46,186600.0,24.1566,24.2486,24.1504,24.2118,186600.0
2005-09-19 12:00:00,39.46,39.49,39.44,39.47,84600.0,24.2118,24.2302,24.1995,24.2179,84600.0
2005-09-19 12:10:00,39.47,39.53,39.47,39.5,126900.0,24.2179,24.2547,24.2179,24.2363,126900.0
2005-09-19 12:20:00,39.52,39.55,39.46,39.46,120900.0,24.2486,24.267,24.2118,24.2118,120900.0
2005-09-19 12:30:00,39.47,39.58,39.45,39.57,97800.0,24.2179,24.2854,24.2056,24.2793,97800.0
2005-09-19 12:40:00,39.57,39.65,39.55,39.62,129500.0,24.2793,24.3284,24.267,24.31,129500.0
2005-09-19 12:50:00,39.62,39.66,39.56,39.58,113700.0,24.31,24.3345,24.2731,24.2854,113700.0
2005-09-19 13:00:00,39.57,39.6,39.5,39.51,85500.0,24.2793,24.2977,24.2363,24.2425,85500.0
2005-09-19 13:10:00,39.51,39.53,39.45,39.47,160100.0,24.2425,24.2547,24.2056,24.2179,160100.0
2005-09-19 13:20:00,39.47,39.51,39.38,39.39,111500.0,24.2179,24.2425,24.1627,24.1688,111500.0
2005-09-19 13:30:00,39.39,39.48,39.39,39.46,88900.0,24.1688,24.2241,24.1688,24.2118,88900.0
2005-09-19 13:40:00,39.46,39.48,39.35,39.36,176100.0,24.2118,24.2241,24.1443,24.1504,176100.0
2005-09-19 13:50:00,39.36,39.39,39.31,39.38,162800.0,24.1504,24.1688,24.1197,24.1627,162800.0
2005-09-19 14:00:00,39.38,39.4,39.35,39.36,93000.0,24.1627,24.175,24.1443,24.1504,93000.0
2005-09-19 14:10:00,39.36,39.36,39.25,39.26,180200.0,24.1504,24.1504,24.0829,24.0891,180200.0
2005-09-19 14:20:00,39.26,39.29,39.17,39.2,286300.0,24.0891,24.1075,24.0338,24.0523,286300.0
2005-09-19 14:30:00,39.2,39.29,39.19,39.28,182300.0,24.0523,24.1075,24.0461,24.1013,182300.0
2005-09-19 14:40:00,39.28,39.32,39.26,39.3,215800.0,24.1013,24.1259,24.0891,24.1136,215800.0
2005-09-19 14:50:00,39.29,39.37,39.28,39.34,119600.0,24.1075,24.1566,24.1013,24.1382,119600.0
2005-09-19 15:00:00,39.35,39.42,39.34,39.39,152700.0,24.1443,24.1872,24.1382,24.1688,152700.0
2005-09-19 15:10:00,39.39,39.43,39.34,39.34,166200.0,24.1688,24.1934,24.1382,24.1382,166200.0
2005-09-19 15:20:00,39.34,39.4,39.31,39.35,193600.0,24.1382,24.175,24.1197,24.1443,193600.0
2005-09-19 15:30:00,39.36,39.44,39.36,39.41,239100.0,24.1504,24.1995,24.1504,24.1811,239100.0
2005-09-19 15:40:00,39.41,39.55,39.39,39.51,397100.0,24.1811,24.267,24.1688,24.2425,397100.0
2005-09-19 15:50:00,39.51,39.55,39.49,39.51,359400.0,24.2425,24.267,24.2302,24.2425,359400.0
2005-09-20 09:30:00,39.52,39.66,39.5,39.57,283100.0,24.2486,24.3345,24.2363,24.2793,283100.0
2005-09-20 09:40:00,39.57,39.6,39.32,39.34,203500.0,24.2793,24.2977,24.1259,24.1382,203500.0
2005-09-20 09:50:00,39.32,39.43,39.25,39.32,149900.0,24.1259,24.1934,24.0829,24.1259,149900.0
2005-09-20 10:00:00,39.32,39.49,39.32,39.4,142600.0,24.1259,24.2302,24.1259,24.175,142600.0
2005-09-20 10:10:00,39.42,39.53,39.39,39.52,142300.0,24.1872,24.2547,24.1688,24.2486,142300.0
2005-09-20 10:20:00,39.51,39.52,39.4,39.41,123700.0,24.2425,24.2486,24.175,24.1811,123700.0
2005-09-20 10:30:00,39.42,39.49,39.41,39.46,79600.0,24.1872,24.2302,24.1811,24.2118,79600.0
2005-09-20 10:40:00,39.45,39.5,39.45,39.5,61000.0,24.2056,24.2363,24.2056,24.2363,61000.0
2005-09-20 10:50:00,39.5,39.5,39.46,39.49,89200.0,24.2363,24.2363,24.2118,24.2302,89200.0
2005-09-20 11:00:00,39.49,39.5,39.45,39.5,80300.0,24.2302,24.2363,24.2056,24.2363,80300.0
2005-09-20 11:10:00,39.5,39.55,39.49,39.5,131700.0,24.2363,24.267,24.2302,24.2363,131700.0
2005-09-20 11:20:00,39.49,39.51,39.47,39.5,59300.0,24.2302,24.2425,24.2179,24.2363,59300.0
2005-09-20 11:30:00,39.5,39.53,39.48,39.51,59700.0,24.2363,24.2547,24.2241,24.2425,59700.0
2005-09-20 11:40:00,39.51,39.54,39.49,39.5,48000.0,24.2425,24.2609,24.2302,24.2363,48000.0
2005-09-20 11:50:00,39.51,39.52,39.42,39.44,106100.0,24.2425,24.2486,24.1872,24.1995,106100.0
2005-09-20 12:00:00,39.44,39.47,39.42,39.42,52100.0,24.1995,24.2179,24.1872,24.1872,52100.0
2005-09-20 12:10:00,39.43,39.45,39.4,39.4,92700.0,24.1934,24.2056,24.175,24.175,92700.0
2005-09-20 12:20:00,39.4,39.42,39.33,39.34,74700.0,24.175,24.1872,24.132,24.1382,74700.0
2005-09-20 12:30:00,39.33,39.44,39.32,39.43,82300.0,24.132,24.1995,24.1259,24.1934,82300.0
2005-09-20 12:40:00,39.42,39.44,39.38,39.43,43800.0,24.1872,24.1995,24.1627,24.1934,43800.0
2005-09-20 12:50:00,39.42,39.45,39.4,39.42,60800.0,24.1872,24.2056,24.175,24.1872,60800.0
2005-09-20 13:00:00,39.42,39.44,39.38,39.39,57700.0,24.1872,24.1995,24.1627,24.1688,57700.0
2005-09-20 13:10:00,39.38,39.39,39.35,39.35,58300.0,24.1627,24.1688,24.1443,24.1443,58300.0
2005-09-20 13:20:00,39.35,39.36,39.17,39.28,128300.0,24.1443,24.1504,24.0338,24.1013,128300.0
2005-09-20 13:30:00,39.28,39.32,39.28,39.29,68200.0,24.1013,24.1259,24.1013,24.1075,68200.0
2005-09-20 13:40:00,39.3,39.33,39.28,39.33,105700.0,24.1136,24.132,24.1013,24.132,105700.0
2005-09-20 13:50:00,39.33,39.36,39.29,39.29,131700.0,24.132,24.1504,24.1075,24.1075,131700.0
2005-09-20 14:00:00,39.3,39.34,39.27,39.28,111200.0,24.1136,24.1382,24.0952,24.1013,111200.0
2005-09-20 14:10:00,39.28,39.38,39.21,39.36,259400.0,24.1013,24.1627,24.0584,24.1504,259400.0
2005-09-20 14:20:00,39.36,39.38,39.17,39.22,397900.0,24.1504,24.1627,24.0338,24.0645,397900.0
2005-09-20 14:30:00,39.22,39.3,39.21,39.24,245300.0,24.0645,24.1136,24.0584,24.0768,245300.0
2005-09-20 14:40:00,39.24,39.24,38.9,38.9,563000.0,24.0768,24.0768,23.8682,23.8682,563000.0
2005-09-20 14:50:00,38.9,38.95,38.75,38.77,498800.0,23.8682,23.8989,23.7761,23.7884,498800.0
2005-09-20 15:00:00,38.77,38.82,38.57,38.71,541000.0,23.7884,23.8191,23.6657,23.7516,541000.0
2005-09-20 15:10:00,38.69,38.76,38.67,38.69,454100.0,23.7393,23.7823,23.7271,23.7393,454100.0
2005-09-20 15:20:00,38.7,38.8,38.66,38.78,329900.0,23.7455,23.8068,23.7209,23.7946,329900.0
2005-09-20 15:30:00,38.78,38.8,38.7,38.73,332600.0,23.7946,23.8068,23.7455,23.7639,332600.0
2005-09-20 15:40:00,38.72,38.76,38.66,38.76,310700.0,23.7577,23.7823,23.7209,23.7823,310700.0
2005-09-20 15:50:00,38.76,38.78,38.68,38.71,596600.0,23.7823,23.7946,23.7332,23.7516,596600.0
2005-09-21 09:30:00,38.4,38.5,38.26,38.29,623500.0,23.5614,23.6227,23.4755,23.4939,623500.0
2005-09-21 09:40:00,38.29,38.29,38.04,38.19,447900.0,23.4939,23.4939,23.3405,23.4325,447900.0
2005-09-21 09:50:00,38.22,38.43,38.18,38.42,385800.0,23.4509,23.5798,23.4264,23.5737,385800.0
2005-09-21 10:00:00,38.42,38.59,38.42,38.48,393800.0,23.5737,23.678,23.5737,23.6105,393800.0
2005-09-21 10:10:00,38.47,38.7,38.34,38.61,294100.0,23.6043,23.7455,23.5246,23.6902,294100.0
2005-09-21 10:20:00,38.65,38.79,38.59,38.65,413900.0,23.7148,23.8007,23.678,23.7148,413900.0
2005-09-21 10:30:00,38.66,38.94,38.65,38.88,353000.0,23.7209,23.8927,23.7148,23.8559,353000.0
2005-09-21 10:40:00,38.87,39.05,38.86,38.86,352600.0,23.8498,23.9602,23.8436,23.8436,352600.0
2005-09-21 10:50:00,38.85,39.02,38.79,39.0,247800.0,23.8375,23.9418,23.8007,23.9295,247800.0
2005-09-21 11:00:00,39.0,39.01,38.9,38.93,284300.0,23.9295,23.9357,23.8682,23.8866,284300.0
2005-09-21 11:10:00,38.93,38.95,38.8,38.8,217200.0,23.8866,23.8989,23.8068,23.8068,217200.0
2005-09-21 11:20:00,38.79,38.82,38.66,38.67,237900.0,23.8007,23.8191,23.7209,23.7271,237900.0
2005-09-21 11:30:00,38.67,38.71,38.6,38.6,260000.0,23.7271,23.7516,23.6841,23.6841,260000.0
2005-09-21 11:40:00,38.6,38.67,38.55,38.61,171900.0,23.6841,23.7271,23.6534,23.6902,171900.0
2005-09-21 11:50:00,38.62,38.63,38.5,38.52,181400.0,23.6964,23.7025,23.6227,23.635,181400.0
2005-09-21 12:00:00,38.51,38.64,38.4,38.62,214400.0,23.6289,23.7087,23.5614,23.6964,214400.0
2005-09-21 12:10:00,38.64,38.68,38.55,38.68,129700.0,23.7087,23.7332,23.6534,23.7332,129700.0
2005-09-21 12:20:00,38.68,38.72,38.64,38.65,176100.0,23.7332,23.7577,23.7087,23.7148,176100.0
2005-09-21 12:30:00,38.65,38.72,38.65,38.67,164700.0,23.7148,23.7577,23.7148,23.7271,164700.0
2005-09-21 12:40:00,38.67,38.71,38.65,38.69,220800.0,23.7271,23.7516,23.7148,23.7393,220800.0
2005-09-21 12:50:00,38.69,38.76,38.69,38.73,350900.0,23.7393,23.7823,23.7393,23.7639,350900.0
2005-09-21 13:00:00,38.72,38.74,38.71,38.74,156100.0,23.7577,23.77,23.7516,23.77,156100.0
2005-09-21 13:10:00,38.73,38.75,38.61,38.62,171400.0,23.7639,23.7761,23.6902,23.6964,171400.0
2005-09-21 13:20:00,38.61,38.62,38.51,38.59,184800.0,23.6902,23.6964,23.6289,23.678,184800.0
2005-09-21 13:30:00,38.6,38.63,38.55,38.56,226200.0,23.6841,23.7025,23.6534,23.6596,226200.0
2005-09-21 13:40:00,38.56,38.59,38.51,38.53,141400.0,23.6596,23.678,23.6289,23.6412,141400.0
2005-09-21 13:50:00,38.52,38.65,38.44,38.65,365500.0,23.635,23.7148,23.5859,23.7148,365500.0
2005-09-21 14:00:00,38.65,38.7,38.6,38.63,215500.0,23.7148,23.7455,23.6841,23.7025,215500.0
2005-09-21 14:10:00,38.63,38.68,38.6,38.67,165700.0,23.7025,23.7332,23.6841,23.7271,165700.0
2005-09-21 14:20:00,38.67,38.75,38.65,38.65,160100.0,23.7271,23.7761,23.7148,23.7148,160100.0
2005-09-21 14:30:00,38.65,38.69,38.61,38.62,250600.0,23.7148,23.7393,23.6902,23.6964,250600.0
2005-09-21 14:40:00,38.62,38.69,38.61,38.69,189300.0,23.6964,23.7393,23.6902,23.7393,189300.0
2005-09-21 14:50:00,38.69,38.81,38.66,38.7,258100.0,23.7393,23.813,23.7209,23.7455,258100.0
2005-09-21 15:00:00,38.7,38.73,38.55,38.6,145200.0,23.7455,23.7639,23.6534,23.6841,145200.0
2005-09-21 15:10:00,38.61,38.66,38.6,38.64,122400.0,23.6902,23.7209,23.6841,23.7087,122400.0
2005-09-21 15:20:00,38.64,38.66,38.53,38.59,174000.0,23.7087,23.7209,23.6412,23.678,174000.0
2005-09-21 15:30:00,38.59,38.59,38.47,38.53,222600.0,23.678,23.678,23.6043,23.6412,222600.0
2005-09-21 15:40:00,38.54,38.56,38.46,38.47,312100.0,23.6473,23.6596,23.5982,23.6043,312100.0
2005-09-21 15:50:00,38.47,38.48,38.34,38.34,586600.0,23.6043,23.6105,23.5246,23.5246,586600.0
2005-09-22 09:30:00,38.44,38.75,38.44,38.53,636800.0,23.5859,23.7761,23.5859,23.6412,636800.0
2005-09-22 09:40:00,38.54,38.59,38.31,38.57,430600.0,23.6473,23.678,23.5062,23.6657,430600.0
2005-09-22 09:50:00,38.57,38.76,38.54,38.75,610700.0,23.6657,23.7823,23.6473,23.7761,610700.0
2005-09-22 10:00:00,38.74,38.9,38.69,38.7,518400.0,23.77,23.8682,23.7393,23.7455,518400.0
2005-09-22 10:10:00,38.7,38.92,38.69,38.89,794800.0,23.7455,23.8805,23.7393,23.862,794800.0
2005-09-22 10:20:00,38.89,38.89,38.67,38.77,296900.0,23.862,23.862,23.7271,23.7884,296900.0
2005-09-22 10:30:00,38.75,38.79,38.61,38.73,381000.0,23.7761,23.8007,23.6902,23.7639,381000.0
2005-09-22 10:40:00,38.74,38.75,38.6,38.62,184300.0,23.77,23.7761,23.6841,23.6964,184300.0
2005-09-22 10:50:00,38.62,38.62,38.38,38.38,226100.0,23.6964,23.6964,23.5491,23.5491,226100.0
2005-09-22 11:00:00,38.38,38.55,38.35,38.46,313200.0,23.5491,23.6534,23.5307,23.5982,313200.0
2005-09-22 11:10:00,38.45,38.51,38.39,38.39,255700.0,23.5921,23.6289,23.5553,23.5553,255700.0
2005-09-22 11:20:00,38.38,38.38,38.27,38.29,284100.0,23.5491,23.5491,23.4816,23.4939,284100.0
2005-09-22 11:30:00,38.29,38.31,38.08,38.1,447800.0,23.4939,23.5062,23.365,23.3773,447800.0
2005-09-22 11:40:00,38.09,38.28,38.09,38.11,345200.0,23.3712,23.4878,23.3712,23.3835,345200.0
2005-09-22 11:50:00,38.1,38.29,38.1,38.27,426400.0,23.3773,23.4939,23.3773,23.4816,426400.0
2005-09-22 12:00:00,38.28,38.29,38.01,38.02,237100.0,23.4878,23.4939,23.3221,23.3282,237100.0
2005-09-22 12:10:00,38.02,38.12,38.0,38.06,333800.0,23.3282,23.3896,23.316,23.3528,333800.0
2005-09-22 12:20:00,38.08,38.21,38.04,38.19,262300.0,23.365,23.4448,23.3405,23.4325,262300.0
2005-09-22 12:30:00,38.19,38.31,38.17,38.19,215700.0,23.4325,23.5062,23.4203,23.4325,215700.0
2005-09-22 12:40:00,38.2,38.27,38.13,38.27,236600.0,23.4387,23.4816,23.3957,23.4816,236600.0
2005-09-22 12:50:00,38.29,38.48,38.27,38.43,385000.0,23.4939,23.6105,23.4816,23.5798,385000.0
2005-09-22 13:00:00,38.44,38.44,38.33,38.34,190700.0,23.5859,23.5859,23.5184,23.5246,190700.0
2005-09-22 13:10:00,38.34,38.6,38.25,38.54,568100.0,23.5246,23.6841,23.4694,23.6473,568100.0
2005-09-22 13:20:00,38.56,38.65,38.31,38.52,461000.0,23.6596,23.7148,23.5062,23.635,461000.0
2005-09-22 13:30:00,38.52,38.63,38.49,38.59,275800.0,23.635,23.7025,23.6166,23.678,275800.0
2005-09-22 13:40:00,38.59,38.8,37.78,38.64,650900.0,23.678,23.8068,23.181,23.7087,650900.0
2005-09-22 13:50:00,38.64,38.77,38.61,38.62,416100.0,23.7087,23.7884,23.6902,23.6964,416100.0
2005-09-22 14:00:00,38.63,38.66,38.53,38.59,319700.0,23.7025,23.7209,23.6412,23.678,319700.0
2005-09-22 14:10:00,38.59,38.6,38.44,38.49,229700.0,23.678,23.6841,23.5859,23.6166,229700.0
2005-09-22 14:20:00,38.48,38.6,38.47,38.53,269500.0,23.6105,23.6841,23.6043,23.6412,269500.0
2005-09-22 14:30:00,38.53,38.56,38.48,38.51,337700.0,23.6412,23.6596,23.6105,23.6289,337700.0
2005-09-22 14:40:00,38.5,38.6,38.48,38.59,297800.0,23.6227,23.6841,23.6105,23.678,297800.0
2005-09-22 14:50:00,38.58,38.6,38.53,38.59,267800.0,23.6718,23.6841,23.6412,23.678,267800.0
2005-09-22 15:00:00,38.59,38.6,38.48,38.52,294500.0,23.678,23.6841,23.6105,23.635,294500.0
2005-09-22 15:10:00,38.52,38.68,38.5,38.65,482400.0,23.635,23.7332,23.6227,23.7148,482400.0
2005-09-22 15:20:00,38.64,38.83,38.64,38.77,828500.0,23.7087,23.8252,23.7087,23.7884,828500.0
2005-09-22 15:30:00,38.76,38.81,38.73,38.77,321800.0,23.7823,23.813,23.7639,23.7884,321800.0
2005-09-22 15:40:00,38.77,38.81,38.74,38.78,362700.0,23.7884,23.813,23.77,23.7946,362700.0
2005-09-22 15:50:00,38.79,38.81,38.69,38.74,654100.0,23.8007,23.813,23.7393,23.77,654100.0
2005-09-23 09:30:00,38.82,38.85,38.55,38.64,618000.0,23.8191,23.8375,23.6534,23.7087,618000.0
2005-09-23 09:40:00,38.63,38.63,38.48,38.49,464700.0,23.7025,23.7025,23.6105,23.6166,464700.0
2005-09-23 09:50:00,38.48,38.5,38.21,38.22,477900.0,23.6105,23.6227,23.4448,23.4509,477900.0
2005-09-23 10:00:00,38.2,38.41,38.2,38.36,415700.0,23.4387,23.5675,23.4387,23.5368,415700.0
2005-09-23 10:10:00,38.36,38.42,38.23,38.27,544300.0,23.5368,23.5737,23.4571,23.4816,544300.0
2005-09-23 10:20:00,38.24,38.39,38.24,38.38,391200.0,23.4632,23.5553,23.4632,23.5491,391200.0
2005-09-23 10:30:00,38.37,38.38,38.3,38.3,389900.0,23.543,23.5491,23.5,23.5,389900.0
2005-09-23 10:40:00,38.3,38.35,38.19,38.2,346300.0,23.5,23.5307,23.4325,23.4387,346300.0
2005-09-23 10:50:00,38.21,38.39,38.15,38.37,269200.0,23.4448,23.5553,23.408,23.543,269200.0
2005-09-23 11:00:00,38.38,38.49,38.3,38.38,327600.0,23.5491,23.6166,23.5,23.5491,327600.0
2005-09-23 11:10:00,38.38,38.45,38.35,38.45,633400.0,23.5491,23.5921,23.5307,23.5921,633400.0
2005-09-23 11:20:00,38.45,38.63,38.45,38.52,474900.0,23.5921,23.7025,23.5921,23.635,474900.0
2005-09-23 11:30:00,38.55,38.64,38.51,38.59,245400.0,23.6534,23.7087,23.6289,23.678,245400.0
2005-09-23 11:40:00,38.6,38.77,38.54,38.75,236100.0,23.6841,23.7884,23.6473,23.7761,236100.0
2005-09-23 11:50:00,38.77,38.9,38.75,38.89,318700.0,23.7884,23.8682,23.7761,23.862,318700.0
2005-09-23 12:00:00,38.9,38.96,38.74,38.74,318800.0,23.8682,23.905,23.77,23.77,318800.0
2005-09-23 12:10:00,38.75,38.78,38.68,38.77,126700.0,23.7761,23.7946,23.7332,23.7884,126700.0
2005-09-23 12:20:00,38.77,38.93,38.77,38.81,235300.0,23.7884,23.8866,23.7884,23.813,235300.0
2005-09-23 12:30:00,38.8,38.83,38.72,38.73,497400.0,23.8068,23.8252,23.7577,23.7639,497400.0
2005-09-23 12:40:00,38.73,38.8,38.67,38.77,434600.0,23.7639,23.8068,23.7271,23.7884,434600.0
2005-09-23 12:50:00,38.76,38.78,38.72,38.72,151800.0,23.7823,23.7946,23.7577,23.7577,151800.0
2005-09-23 13:00:00,38.73,38.8,38.66,38.79,175200.0,23.7639,23.8068,23.7209,23.8007,175200.0
2005-09-23 13:10:00,38.79,38.83,38.68,38.7,189700.0,23.8007,23.8252,23.7332,23.7455,189700.0
2005-09-23 13:20:00,38.7,38.77,38.66,38.67,204600.0,23.7455,23.7884,23.7209,23.7271,204600.0
2005-09-23 13:30:00,38.67,38.83,38.67,38.82,119700.0,23.7271,23.8252,23.7271,23.8191,119700.0
2005-09-23 13:40:00,38.82,38.88,38.8,38.81,266100.0,23.8191,23.8559,23.8068,23.813,266100.0
2005-09-23 13:50:00,38.8,38.98,38.8,38.97,284900.0,23.8068,23.9173,23.8068,23.9111,284900.0
2005-09-23 14:00:00,38.98,39.01,38.85,38.92,278800.0,23.9173,23.9357,23.8375,23.8805,278800.0
2005-09-23 14:10:00,38.91,38.95,38.79,38.79,312200.0,23.8743,23.8989,23.8007,23.8007,312200.0
2005-09-23 14:20:00,38.8,38.81,38.71,38.72,252000.0,23.8068,23.813,23.7516,23.7577,252000.0
2005-09-23 14:30:00,38.72,38.76,38.7,38.74,226100.0,23.7577,23.7823,23.7455,23.77,226100.0
2005-09-23 14:40:00,38.74,38.77,38.68,38.76,246200.0,23.77,23.7884,23.7332,23.7823,246200.0
2005-09-23 14:50:00,38.76,38.8,38.71,38.79,271500.0,23.7823,23.8068,23.7516,23.8007,271500.0
2005-09-23 15:00:00,38.79,38.81,38.7,38.7,296100.0,23.8007,23.813,23.7455,23.7455,296100.0
2005-09-23 15:10:00,38.7,38.7,38.61,38.66,305700.0,23.7455,23.7455,23.6902,23.7209,305700.0
2005-09-23 15:20:00,38.65,38.67,38.6,38.65,288700.0,23.7148,23.7271,23.6841,23.7148,288700.0
2005-09-23 15:30:00,38.63,38.69,38.57,38.59,412100.0,23.7025,23.7393,23.6657,23.678,412100.0
2005-09-23 15:40:00,38.59,38.6,38.49,38.59,369700.0,23.678,23.6841,23.6166,23.678,369700.0
2005-09-23 15:50:00,38.6,38.61,38.48,38.58,684900.0,23.6841,23.6902,23.6105,23.6718,684900.0
2005-09-26 09:30:00,38.89,38.9,38.73,38.8,674500.0,23.862,23.8682,23.7639,23.8068,674500.0
2005-09-26 09:40:00,38.82,38.97,38.8,38.88,522700.0,23.8191,23.9111,23.8068,23.8559,522700.0
2005-09-26 09:50:00,38.89,38.9,38.7,38.73,320500.0,23.862,23.8682,23.7455,23.7639,320500.0
2005-09-26 10:00:00,38.71,38.85,38.65,38.69,317600.0,23.7516,23.8375,23.7148,23.7393,317600.0
2005-09-26 10:10:00,38.7,38.81,38.69,38.74,272900.0,23.7455,23.813,23.7393,23.77,272900.0
2005-09-26 10:20:00,38.73,38.87,38.73,38.8,354200.0,23.7639,23.8498,23.7639,23.8068,354200.0
2005-09-26 10:30:00,38.8,38.84,38.69,38.74,157000.0,23.8068,23.8314,23.7393,23.77,157000.0
2005-09-26 10:40:00,38.74,38.87,38.71,38.72,216300.0,23.77,23.8498,23.7516,23.7577,216300.0
2005-09-26 10:50:00,38.72,38.75,38.62,38.63,192100.0,23.7577,23.7761,23.6964,23.7025,192100.0
2005-09-26 11:00:00,38.64,38.7,38.61,38.61,183000.0,23.7087,23.7455,23.6902,23.6902,183000.0
2005-09-26 11:10:00,38.61,38.7,38.61,38.69,140600.0,23.6902,23.7455,23.6902,23.7393,140600.0
2005-09-26 11:20:00,38.69,38.74,38.64,38.65,172100.0,23.7393,23.77,23.7087,23.7148,172100.0
2005-09-26 11:30:00,38.64,38.65,38.58,38.6,190700.0,23.7087,23.7148,23.6718,23.6841,190700.0
2005-09-26 11:40:00,38.59,38.65,38.59,38.6,118000.0,23.678,23.7148,23.678,23.6841,118000.0
2005-09-26 11:50:00,38.6,38.63,38.55,38.55,193400.0,23.6841,23.7025,23.6534,23.6534,193400.0
2005-09-26 12:00:00,38.56,38.62,38.51,38.59,154200.0,23.6596,23.6964,23.6289,23.678,154200.0
2005-09-26 12:10:00,38.6,38.71,38.6,38.6,156300.0,23.6841,23.7516,23.6841,23.6841,156300.0
2005-09-26 12:20:00,38.61,38.62,38.53,38.57,208300.0,23.6902,23.6964,23.6412,23.6657,208300.0
2005-09-26 12:30:00,38.57,38.61,38.52,38.57,183100.0,23.6657,23.6902,23.635,23.6657,183100.0
2005-09-26 12:40:00,38.57,38.62,38.54,38.54,116500.0,23.6657,23.6964,23.6473,23.6473,116500.0
2005-09-26 12:50:00,38.55,38.62,38.52,38.61,85400.0,23.6534,23.6964,23.635,23.6902,85400.0
2005-09-26 13:00:00,38.61,38.63,38.52,38.53,121800.0,23.6902,23.7025,23.635,23.6412,121800.0
2005-09-26 13:10:00,38.54,38.54,38.35,38.39,216600.0,23.6473,23.6473,23.5307,23.5553,216600.0
2005-09-26 13:20:00,38.39,38.41,38.3,38.36,164400.0,23.5553,23.5675,23.5,23.5368,164400.0
2005-09-26 13:30:00,38.37,38.38,38.29,38.34,136300.0,23.543,23.5491,23.4939,23.5246,136300.0
2005-09-26 13:40:00,38.35,38.37,38.3,38.35,155900.0,23.5307,23.543,23.5,23.5307,155900.0
2005-09-26 13:50:00,38.36,38.49,38.35,38.46,169000.0,23.5368,23.6166,23.5307,23.5982,169000.0
2005-09-26 14:00:00,38.46,38.46,38.31,38.31,131800.0,23.5982,23.5982,23.5062,23.5062,131800.0
2005-09-26 14:10:00,38.33,38.36,38.13,38.14,349100.0,23.5184,23.5368,23.3957,23.4019,349100.0
2005-09-26 14:20:00,38.13,38.23,38.13,38.21,193900.0,23.3957,23.4571,23.3957,23.4448,193900.0
2005-09-26 14:30:00,38.22,38.22,38.16,38.19,177200.0,23.4509,23.4509,23.4141,23.4325,177200.0
2005-09-26 14:40:00,38.19,38.21,38.1,38.18,155900.0,23.4325,23.4448,23.3773,23.4264,155900.0
2005-09-26 14:50:00,38.18,38.3,38.18,38.3,231400.0,23.4264,23.5,23.4264,23.5,231400.0
2005-09-26 15:00:00,38.3,38.4,38.29,38.38,187900.0,23.5,23.5614,23.4939,23.5491,187900.0
2005-09-26 15:10:00,38.39,38.45,38.38,38.39,223400.0,23.5553,23.5921,23.5491,23.5553,223400.0
2005-09-26 15:20:00,38.39,38.41,38.32,38.34,175700.0,23.5553,23.5675,23.5123,23.5246,175700.0
2005-09-26 15:30:00,38.34,38.44,38.34,38.41,244600.0,23.5246,23.5859,23.5246,23.5675,244600.0
2005-09-26 15:40:00,38.41,38.47,38.38,38.46,249000.0,23.5675,23.6043,23.5491,23.5982,249000.0
2005-09-26 15:50:00,38.46,38.48,38.41,38.41,378100.0,23.5982,23.6105,23.5675,23.5675,378100.0
2005-09-27 09:30:00,38.55,38.61,38.22,38.27,378400.0,23.6534,23.6902,23.4509,23.4816,378400.0
2005-09-27 09:40:00,38.27,38.46,38.23,38.37,452800.0,23.4816,23.5982,23.4571,23.543,452800.0
2005-09-27 09:50:00,38.37,38.49,38.3,38.47,243000.0,23.543,23.6166,23.5,23.6043,243000.0
2005-09-27 10:00:00,38.47,38.49,38.16,38.19,643200.0,23.6043,23.6166,23.4141,23.4325,643200.0
2005-09-27 10:10:00,38.18,38.32,38.17,38.25,321000.0,23.4264,23.5123,23.4203,23.4694,321000.0
2005-09-27 10:20:00,38.25,38.34,38.19,38.3,212900.0,23.4694,23.5246,23.4325,23.5,212900.0
2005-09-27 10:30:00,38.3,38.36,38.24,38.24,207500.0,23.5,23.5368,23.4632,23.4632,207500.0
2005-09-27 10:40:00,38.25,38.28,38.17,38.2,159200.0,23.4694,23.4878,23.4203,23.4387,159200.0
2005-09-27 10:50:00,38.19,38.33,38.16,38.33,177900.0,23.4325,23.5184,23.4141,23.5184,177900.0
2005-09-27 11:00:00,38.33,38.33,38.25,38.29,138900.0,23.5184,23.5184,23.4694,23.4939,138900.0
2005-09-27 11:10:00,38.28,38.31,38.22,38.23,146000.0,23.4878,23.5062,23.4509,23.4571,146000.0
2005-09-27 11:20:00,38.23,38.29,38.2,38.2,84500.0,23.4571,23.4939,23.4387,23.4387,84500.0
2005-09-27 11:30:00,38.2,38.22,38.11,38.12,147300.0,23.4387,23.4509,23.3835,23.3896,147300.0
2005-09-27 11:40:00,38.12,38.28,38.12,38.26,123300.0,23.3896,23.4878,23.3896,23.4755,123300.0
2005-09-27 11:50:00,38.25,38.28,38.22,38.25,68500.0,23.4694,23.4878,23.4509,23.4694,68500.0
2005-09-27 12:00:00,38.25,38.3,38.2,38.22,100700.0,23.4694,23.5,23.4387,23.4509,100700.0
2005-09-27 12:10:00,38.2,38.23,38.13,38.21,75500.0,23.4387,23.4571,23.3957,23.4448,75500.0
2005-09-27 12:20:00,38.2,38.21,38.15,38.19,39100.0,23.4387,23.4448,23.408,23.4325,39100.0
2005-09-27 12:30:00,38.18,38.21,38.18,38.19,54200.0,23.4264,23.4448,23.4264,23.4325,54200.0
2005-09-27 12:40:00,38.19,38.24,38.19,38.24,101100.0,23.4325,23.4632,23.4325,23.4632,101100.0
2005-09-27 12:50:00,38.23,38.28,38.22,38.23,94000.0,23.4571,23.4878,23.4509,23.4571,94000.0
2005-09-27 13:00:00,38.23,38.25,38.15,38.15,169400.0,23.4571,23.4694,23.408,23.408,169400.0
2005-09-27 13:10:00,38.16,38.21,38.15,38.2,137100.0,23.4141,23.4448,23.408,23.4387,137100.0
2005-09-27 13:20:00,38.19,38.22,38.15,38.19,170600.0,23.4325,23.4509,23.408,23.4325,170600.0
2005-09-27 13:30:00,38.2,38.23,38.19,38.23,132100.0,23.4387,23.4571,23.4325,23.4571,132100.0
2005-09-27 13:40:00,38.22,38.25,38.19,38.22,125500.0,23.4509,23.4694,23.4325,23.4509,125500.0
2005-09-27 13:50:00,38.21,38.31,38.21,38.28,122400.0,23.4448,23.5062,23.4448,23.4878,122400.0
2005-09-27 14:00:00,38.27,38.36,38.27,38.33,141600.0,23.4816,23.5368,23.4816,23.5184,141600.0
2005-09-27 14:10:00,38.34,38.38,38.32,38.36,144600.0,23.5246,23.5491,23.5123,23.5368,144600.0
2005-09-27 14:20:00,38.36,38.37,38.29,38.34,148600.0,23.5368,23.543,23.4939,23.5246,148600.0
2005-09-27 14:30:00,38.35,38.41,38.33,38.38,202500.0,23.5307,23.5675,23.5184,23.5491,202500.0
2005-09-27 14:40:00,38.38,38.52,38.35,38.49,310300.0,23.5491,23.635,23.5307,23.6166,310300.0
2005-09-27 14:50:00,38.49,38.55,38.44,38.53,368000.0,23.6166,23.6534,23.5859,23.6412,368000.0
2005-09-27 15:00:00,38.52,38.57,38.42,38.47,242000.0,23.635,23.6657,23.5737,23.6043,242000.0
2005-09-27 15:10:00,38.46,38.52,38.39,38.43,173600.0,23.5982,23.635,23.5553,23.5798,173600.0
2005-09-27 15:20:00,38.42,38.57,38.42,38.56,202800.0,23.5737,23.6657,23.5737,23.6596,202800.0
2005-09-27 15:30:00,38.55,38.56,38.4,38.4,272400.0,23.6534,23.6596,23.5614,23.5614,272400.0
2005-09-27 15:40:00,38.41,38.45,38.37,38.42,280100.0,23.5675,23.5921,23.543,23.5737,280100.0
2005-09-27 15:50:00,38.43,38.46,38.39,38.4,412800.0,23.5798,23.5982,23.5553,23.5614,412800.0
2005-09-28 09:30:00,38.3,38.45,38.3,38.39,502400.0,23.5,23.5921,23.5,23.5553,502400.0
2005-09-28 09:40:00,38.39,38.44,38.24,38.25,275700.0,23.5553,23.5859,23.4632,23.4694,275700.0
2005-09-28 09:50:00,38.21,38.35,38.17,38.25,554900.0,23.4448,23.5307,23.4203,23.4694,554900.0
2005-09-28 10:00:00,38.26,38.27,38.14,38.16,215700.0,23.4755,23.4816,23.4019,23.4141,215700.0
2005-09-28 10:10:00,38.17,38.17,38.07,38.07,427900.0,23.4203,23.4203,23.3589,23.3589,427900.0
2005-09-28 10:20:00,38.09,38.23,38.08,38.16,367900.0,23.3712,23.4571,23.365,23.4141,367900.0
2005-09-28 10:30:00,38.15,38.21,38.12,38.14,429300.0,23.408,23.4448,23.3896,23.4019,429300.0
2005-09-28 10:40:00,38.15,38.22,38.12,38.22,338300.0,23.408,23.4509,23.3896,23.4509,338300.0
2005-09-28 10:50:00,38.22,38.28,38.19,38.22,227900.0,23.4509,23.4878,23.4325,23.4509,227900.0
2005-09-28 11:00:00,38.21,38.26,38.14,38.15,132000.0,23.4448,23.4755,23.4019,23.408,132000.0
2005-09-28 11:10:00,38.14,38.15,38.07,38.08,159800.0,23.4019,23.408,23.3589,23.365,159800.0
2005-09-28 11:20:00,38.08,38.1,38.04,38.05,200500.0,23.365,23.3773,23.3405,23.3466,200500.0
2005-09-28 11:30:00,38.05,38.05,37.99,38.05,374700.0,23.3466,23.3466,23.3098,23.3466,374700.0
2005-09-28 11:40:00,38.02,38.04,37.85,37.91,426200.0,23.3282,23.3405,23.2239,23.2607,426200.0
2005-09-28 11:50:00,37.9,37.93,37.82,37.88,255100.0,23.2546,23.273,23.2055,23.2423,255100.0
2005-09-28 12:00:00,37.88,37.9,37.65,37.67,357900.0,23.2423,23.2546,23.1012,23.1135,357900.0
2005-09-28 12:10:00,37.66,37.68,37.49,37.67,441500.0,23.1073,23.1196,23.003,23.1135,441500.0
2005-09-28 12:20:00,37.67,37.68,37.57,37.65,157500.0,23.1135,23.1196,23.0521,23.1012,157500.0
2005-09-28 12:30:00,37.64,37.71,37.64,37.7,281700.0,23.0951,23.138,23.0951,23.1319,281700.0
2005-09-28 12:40:00,37.7,37.73,37.66,37.71,183400.0,23.1319,23.1503,23.1073,23.138,183400.0
2005-09-28 12:50:00,37.71,37.78,37.67,37.71,167700.0,23.138,23.181,23.1135,23.138,167700.0
2005-09-28 13:00:00,37.7,37.78,37.65,37.74,174500.0,23.1319,23.181,23.1012,23.1564,174500.0
2005-09-28 13:10:00,37.75,37.78,37.7,37.7,216500.0,23.1626,23.181,23.1319,23.1319,216500.0
2005-09-28 13:20:00,37.7,37.73,37.64,37.65,223300.0,23.1319,23.1503,23.0951,23.1012,223300.0
2005-09-28 13:30:00,37.64,37.72,37.61,37.72,198400.0,23.0951,23.1442,23.0767,23.1442,198400.0
2005-09-28 13:40:00,37.71,37.73,37.61,37.64,153800.0,23.138,23.1503,23.0767,23.0951,153800.0
2005-09-28 13:50:00,37.63,37.71,37.61,37.68,160800.0,23.0889,23.138,23.0767,23.1196,160800.0
2005-09-28 14:00:00,37.68,37.72,37.67,37.7,153400.0,23.1196,23.1442,23.1135,23.1319,153400.0
2005-09-28 14:10:00,37.69,37.78,37.69,37.74,280400.0,23.1258,23.181,23.1258,23.1564,280400.0
2005-09-28 14:20:00,37.74,37.9,37.73,37.86,226400.0,23.1564,23.2546,23.1503,23.2301,226400.0
2005-09-28 14:30:00,37.86,37.95,37.8,37.8,279600.0,23.2301,23.2853,23.1932,23.1932,279600.0
2005-09-28 14:40:00,37.82,37.88,37.7,37.76,222800.0,23.2055,23.2423,23.1319,23.1687,222800.0
2005-09-28 14:50:00,37.76,37.88,37.76,37.85,142800.0,23.1687,23.2423,23.1687,23.2239,142800.0
2005-09-28 15:00:00,37.85,37.89,37.85,37.88,234100.0,23.2239,23.2485,23.2239,23.2423,234100.0
2005-09-28 15:10:00,37.88,37.91,37.83,37.85,210500.0,23.2423,23.2607,23.2117,23.2239,210500.0
2005-09-28 15:20:00,37.85,37.87,37.82,37.84,190700.0,23.2239,23.2362,23.2055,23.2178,190700.0
2005-09-28 15:30:00,37.83,37.89,37.82,37.86,350400.0,23.2117,23.2485,23.2055,23.2301,350400.0
2005-09-28 15:40:00,37.87,37.9,37.81,37.88,399600.0,23.2362,23.2546,23.1994,23.2423,399600.0
2005-09-28 15:50:00,37.9,37.9,37.82,37.85,359800.0,23.2546,23.2546,23.2055,23.2239,359800.0
2005-09-29 09:30:00,37.7,37.71,37.14,37.46,676700.0,23.1319,23.138,22.7883,22.9846,676700.0
2005-09-29 09:40:00,37.48,37.54,37.29,37.31,393600.0,22.9969,23.0337,22.8803,22.8926,393600.0
2005-09-29 09:50:00,37.29,37.57,37.2,37.52,373800.0,22.8803,23.0521,22.8251,23.0214,373800.0
2005-09-29 10:00:00,37.52,37.75,37.5,37.57,360600.0,23.0214,23.1626,23.0092,23.0521,360600.0
2005-09-29 10:10:00,37.58,37.62,37.56,37.57,157600.0,23.0583,23.0828,23.046,23.0521,157600.0
2005-09-29 10:20:00,37.57,37.86,37.5,37.64,288400.0,23.0521,23.2301,23.0092,23.0951,288400.0
2005-09-29 10:30:00,37.65,37.83,37.56,37.79,227400.0,23.1012,23.2117,23.046,23.1871,227400.0
2005-09-29 10:40:00,37.77,37.8,37.69,37.74,153700.0,23.1748,23.1932,23.1258,23.1564,153700.0
2005-09-29 10:50:00,37.74,37.76,37.6,37.63,247900.0,23.1564,23.1687,23.0705,23.0889,247900.0
2005-09-29 11:00:00,37.62,37.63,37.5,37.53,221800.0,23.0828,23.0889,23.0092,23.0276,221800.0
2005-09-29 11:10:00,37.54,37.63,37.5,37.6,166100.0,23.0337,23.0889,23.0092,23.0705,166100.0
2005-09-29 11:20:00,37.6,37.64,37.52,37.54,142700.0,23.0705,23.0951,23.0214,23.0337,142700.0
2005-09-29 11:30:00,37.53,37.61,37.51,37.59,132900.0,23.0276,23.0767,23.0153,23.0644,132900.0
2005-09-29 11:40:00,37.57,37.78,37.57,37.74,125000.0,23.0521,23.181,23.0521,23.1564,125000.0
2005-09-29 11:50:00,37.75,37.99,37.74,37.85,320900.0,23.1626,23.3098,23.1564,23.2239,320900.0
2005-09-29 12:00:00,37.85,37.91,37.75,37.77,184500.0,23.2239,23.2607,23.1626,23.1748,184500.0
2005-09-29 12:10:00,37.77,37.79,37.69,37.73,121000.0,23.1748,23.1871,23.1258,23.1503,121000.0
2005-09-29 12:20:00,37.74,37.76,37.69,37.7,138300.0,23.1564,23.1687,23.1258,23.1319,138300.0
2005-09-29 12:30:00,37.7,37.71,37.64,37.71,102600.0,23.1319,23.138,23.0951,23.138,102600.0
2005-09-29 12:40:00,37.71,37.79,37.7,37.73,69300.0,23.138,23.1871,23.1319,23.1503,69300.0
2005-09-29 12:50:00,37.74,37.78,37.73,37.77,91200.0,23.1564,23.181,23.1503,23.1748,91200.0
2005-09-29 13:00:00,37.78,37.84,37.71,37.77,114700.0,23.181,23.2178,23.138,23.1748,114700.0
2005-09-29 13:10:00,37.81,38.0,37.75,37.99,291000.0,23.1994,23.316,23.1626,23.3098,291000.0
2005-09-29 13:20:00,37.97,38.04,37.9,37.99,308800.0,23.2976,23.3405,23.2546,23.3098,308800.0
2005-09-29 13:30:00,37.99,38.07,37.98,38.01,347500.0,23.3098,23.3589,23.3037,23.3221,347500.0
2005-09-29 13:40:00,38.0,38.06,37.98,38.02,182000.0,23.316,23.3528,23.3037,23.3282,182000.0
2005-09-29 13:50:00,38.02,38.04,37.96,38.03,141700.0,23.3282,23.3405,23.2914,23.3344,141700.0
2005-09-29 14:00:00,38.02,38.19,38.02,38.17,257600.0,23.3282,23.4325,23.3282,23.4203,257600.0
2005-09-29 14:10:00,38.15,38.18,38.1,38.15,189300.0,23.408,23.4264,23.3773,23.408,189300.0
2005-09-29 14:20:00,38.13,38.19,38.12,38.18,173500.0,23.3957,23.4325,23.3896,23.4264,173500.0
2005-09-29 14:30:00,38.18,38.22,38.11,38.16,165200.0,23.4264,23.4509,23.3835,23.4141,165200.0
2005-09-29 14:40:00,38.16,38.24,38.14,38.14,275600.0,23.4141,23.4632,23.4019,23.4019,275600.0
2005-09-29 14:50:00,38.14,38.18,38.09,38.12,233600.0,23.4019,23.4264,23.3712,23.3896,233600.0
2005-09-29 15:00:00,38.11,38.12,37.96,38.01,262600.0,23.3835,23.3896,23.2914,23.3221,262600.0
2005-09-29 15:10:00,38.01,38.1,38.01,38.09,148800.0,23.3221,23.3773,23.3221,23.3712,148800.0
2005-09-29 15:20:00,38.09,38.2,38.09,38.16,225500.0,23.3712,23.4387,23.3712,23.4141,225500.0
2005-09-29 15:30:00,38.15,38.16,38.0,38.05,276800.0,23.408,23.4141,23.316,23.3466,276800.0
2005-09-29 15:40:00,38.05,38.06,38.01,38.05,245000.0,23.3466,23.3528,23.3221,23.3466,245000.0
2005-09-29 15:50:00,38.04,38.09,38.01,38.06,362200.0,23.3405,23.3712,23.3221,23.3528,362200.0
2005-09-30 09:30:00,38.06,38.1,37.87,37.89,355300.0,23.3528,23.3773,23.2362,23.2485,355300.0
2005-09-30 09:40:00,37.88,38.04,37.77,37.92,178800.0,23.2423,23.3405,23.1748,23.2669,178800.0
2005-09-30 09:50:00,37.94,38.14,37.78,38.1,193600.0,23.2791,23.4019,23.181,23.3773,193600.0
2005-09-30 10:00:00,38.09,38.24,38.08,38.23,316700.0,23.3712,23.4632,23.365,23.4571,316700.0
2005-09-30 10:10:00,38.23,38.24,38.07,38.12,134200.0,23.4571,23.4632,23.3589,23.3896,134200.0
2005-09-30 10:20:00,38.12,38.17,38.08,38.13,131100.0,23.3896,23.4203,23.365,23.3957,131100.0
2005-09-30 10:30:00,38.12,38.18,38.07,38.13,108200.0,23.3896,23.4264,23.3589,23.3957,108200.0
2005-09-30 10:40:00,38.14,38.27,38.11,38.25,202600.0,23.4019,23.4816,23.3835,23.4694,202600.0
2005-09-30 10:50:00,38.26,38.36,38.21,38.22,252600.0,23.4755,23.5368,23.4448,23.4509,252600.0
2005-09-30 11:00:00,38.22,38.28,38.2,38.28,311800.0,23.4509,23.4878,23.4387,23.4878,311800.0
2005-09-30 11:10:00,38.26,38.28,38.2,38.24,252500.0,23.4755,23.4878,23.4387,23.4632,252500.0
2005-09-30 11:20:00,38.24,38.25,38.15,38.15,335300.0,23.4632,23.4694,23.408,23.408,335300.0
2005-09-30 11:30:00,38.15,38.23,38.1,38.12,155300.0,23.408,23.4571,23.3773,23.3896,155300.0
2005-09-30 11:40:00,38.11,38.15,38.08,38.1,136500.0,23.3835,23.408,23.365,23.3773,136500.0
2005-09-30 11:50:00,38.1,38.17,38.1,38.17,86500.0,23.3773,23.4203,23.3773,23.4203,86500.0
2005-09-30 12:00:00,38.18,38.19,38.11,38.18,181400.0,23.4264,23.4325,23.3835,23.4264,181400.0
2005-09-30 12:10:00,38.17,38.18,38.1,38.17,54200.0,23.4203,23.4264,23.3773,23.4203,54200.0
2005-09-30 12:20:00,38.17,38.22,38.13,38.13,118000.0,23.4203,23.4509,23.3957,23.3957,118000.0
2005-09-30 12:30:00,38.13,38.18,38.1,38.11,94900.0,23.3957,23.4264,23.3773,23.3835,94900.0
2005-09-30 12:40:00,38.11,38.18,38.11,38.12,79200.0,23.3835,23.4264,23.3835,23.3896,79200.0
2005-09-30 12:50:00,38.12,38.2,38.12,38.15,62900.0,23.3896,23.4387,23.3896,23.408,62900.0
2005-09-30 13:00:00,38.14,38.19,38.11,38.13,76300.0,23.4019,23.4325,23.3835,23.3957,76300.0
2005-09-30 13:10:00,38.15,38.15,38.1,38.1,59600.0,23.408,23.408,23.3773,23.3773,59600.0
2005-09-30 13:20:00,38.11,38.11,38.06,38.07,83800.0,23.3835,23.3835,23.3528,23.3589,83800.0
2005-09-30 13:30:00,38.07,38.15,38.06,38.11,65400.0,23.3589,23.408,23.3528,23.3835,65400.0
2005-09-30 13:40:00,38.13,38.15,38.1,38.11,55300.0,23.3957,23.408,23.3773,23.3835,55300.0
2005-09-30 13:50:00,38.11,38.14,38.1,38.1,50500.0,23.3835,23.4019,23.3773,23.3773,50500.0
2005-09-30 14:00:00,38.11,38.14,38.05,38.13,158200.0,23.3835,23.4019,23.3466,23.3957,158200.0
2005-09-30 14:10:00,38.12,38.19,38.11,38.18,112000.0,23.3896,23.4325,23.3835,23.4264,112000.0
2005-09-30 14:20:00,38.18,38.25,38.17,38.23,120900.0,23.4264,23.4694,23.4203,23.4571,120900.0
2005-09-30 14:30:00,38.23,38.33,38.23,38.32,134000.0,23.4571,23.5184,23.4571,23.5123,134000.0
2005-09-30 14:40:00,38.32,38.34,38.28,38.33,158700.0,23.5123,23.5246,23.4878,23.5184,158700.0
2005-09-30 14:50:00,38.33,38.33,38.28,38.3,179000.0,23.5184,23.5184,23.4878,23.5,179000.0
2005-09-30 15:00:00,38.31,38.32,38.26,38.26,127900.0,23.5062,23.5123,23.4755,23.4755,127900.0
2005-09-30 15:10:00,38.26,38.27,38.18,38.19,211000.0,23.4755,23.4816,23.4264,23.4325,211000.0
2005-09-30 15:20:00,38.19,38.19,38.05,38.1,242700.0,23.4325,23.4325,23.3466,23.3773,242700.0
2005-09-30 15:30:00,38.1,38.18,38.07,38.14,216800.0,23.3773,23.4264,23.3589,23.4019,216800.0
2005-09-30 15:40:00,38.13,38.15,38.07,38.1,260700.0,23.3957,23.408,23.3589,23.3773,260700.0
2005-09-30 15:50:00,38.09,38.18,38.08,38.16,353900.0,23.3712,23.4264,23.365,23.4141,353900.0
2005-10-03 09:30:00,38.15,38.37,38.15,38.37,372700.0,23.408,23.543,23.408,23.543,372700.0
2005-10-03 09:40:00,38.38,38.42,38.3,38.39,258800.0,23.5491,23.5737,23.5,23.5553,258800.0
2005-10-03 09:50:00,38.4,38.41,38.21,38.34,317700.0,23.5614,23.5675,23.4448,23.5246,317700.0
2005-10-03 10:00:00,38.34,38.43,38.22,38.29,352100.0,23.5246,23.5798,23.4509,23.4939,352100.0
2005-10-03 10:10:00,38.29,38.3,38.15,38.3,307200.0,23.4939,23.5,23.408,23.5,307200.0
2005-10-03 10:20:00,38.28,38.34,38.24,38.32,233400.0,23.4878,23.5246,23.4632,23.5123,233400.0
2005-10-03 10:30:00,38.31,38.31,38.15,38.17,182200.0,23.5062,23.5062,23.408,23.4203,182200.0
2005-10-03 10:40:00,38.17,38.2,38.12,38.15,162000.0,23.4203,23.4387,23.3896,23.408,162000.0
2005-10-03 10:50:00,38.15,38.21,38.11,38.11,135600.0,23.408,23.4448,23.3835,23.3835,135600.0
2005-10-03 11:00:00,38.11,38.2,38.1,38.1,157500.0,23.3835,23.4387,23.3773,23.3773,157500.0
2005-10-03 11:10:00,38.1,38.17,38.05,38.17,155800.0,23.3773,23.4203,23.3466,23.4203,155800.0
2005-10-03 11:20:00,38.17,38.2,38.13,38.2,123300.0,23.4203,23.4387,23.3957,23.4387,123300.0
2005-10-03 11:30:00,38.2,38.24,38.18,38.22,103300.0,23.4387,23.4632,23.4264,23.4509,103300.0
2005-10-03 11:40:00,38.21,38.26,38.21,38.25,79600.0,23.4448,23.4755,23.4448,23.4694,79600.0
2005-10-03 11:50:00,38.25,38.27,38.21,38.22,168400.0,23.4694,23.4816,23.4448,23.4509,168400.0
2005-10-03 12:00:00,38.22,38.26,38.22,38.24,112700.0,23.4509,23.4755,23.4509,23.4632,112700.0
2005-10-03 12:10:00,38.25,38.27,38.19,38.2,102100.0,23.4694,23.4816,23.4325,23.4387,102100.0
2005-10-03 12:20:00,38.2,38.21,38.15,38.18,87400.0,23.4387,23.4448,23.408,23.4264,87400.0
2005-10-03 12:30:00,38.17,38.22,38.16,38.2,115600.0,23.4203,23.4509,23.4141,23.4387,115600.0
2005-10-03 12:40:00,38.2,38.23,38.19,38.23,135600.0,23.4387,23.4571,23.4325,23.4571,135600.0
2005-10-03 12:50:00,38.23,38.24,38.18,38.19,103200.0,23.4571,23.4632,23.4264,23.4325,103200.0
2005-10-03 13:00:00,38.19,38.28,38.18,38.28,95700.0,23.4325,23.4878,23.4264,23.4878,95700.0
2005-10-03 13:10:00,38.28,38.31,38.27,38.29,125300.0,23.4878,23.5062,23.4816,23.4939,125300.0
2005-10-03 13:20:00,38.31,38.32,38.28,38.3,132800.0,23.5062,23.5123,23.4878,23.5,132800.0
2005-10-03 13:30:00,38.3,38.33,38.26,38.28,155400.0,23.5,23.5184,23.4755,23.4878,155400.0
2005-10-03 13:40:00,38.29,38.35,38.28,38.31,141300.0,23.4939,23.5307,23.4878,23.5062,141300.0
2005-10-03 13:50:00,38.3,38.4,38.3,38.36,145500.0,23.5,23.5614,23.5,23.5368,145500.0
2005-10-03 14:00:00,38.35,38.43,38.29,38.33,164100.0,23.5307,23.5798,23.4939,23.5184,164100.0
2005-10-03 14:10:00,38.33,38.34,38.25,38.29,122600.0,23.5184,23.5246,23.4694,23.4939,122600.0
2005-10-03 14:20:00,38.29,38.29,38.17,38.27,192000.0,23.4939,23.4939,23.4203,23.4816,192000.0
2005-10-03 14:30:00,38.27,38.29,38.19,38.27,117800.0,23.4816,23.4939,23.4325,23.4816,117800.0
2005-10-03 14:40:00,38.29,38.36,38.27,38.34,182200.0,23.4939,23.5368,23.4816,23.5246,182200.0
2005-10-03 14:50:00,38.32,38.33,38.22,38.29,106000.0,23.5123,23.5184,23.4509,23.4939,106000.0
2005-10-03 15:00:00,38.3,38.35,38.21,38.3,145400.0,23.5,23.5307,23.4448,23.5,145400.0
2005-10-03 15:10:00,38.3,38.3,38.21,38.24,161200.0,23.5,23.5,23.4448,23.4632,161200.0
2005-10-03 15:20:00,38.24,38.28,38.18,38.24,181700.0,23.4632,23.4878,23.4264,23.4632,181700.0
2005-10-03 15:30:00,38.23,38.31,38.23,38.25,257500.0,23.4571,23.5062,23.4571,23.4694,257500.0
2005-10-03 15:40:00,38.25,38.26,38.11,38.13,353700.0,23.4694,23.4755,23.3835,23.3957,353700.0
2005-10-03 15:50:00,38.12,38.28,38.1,38.15,522900.0,23.3896,23.4878,23.3773,23.408,522900.0
2005-10-04 09:30:00,38.24,38.4,38.22,38.38,278400.0,23.4632,23.5614,23.4509,23.5491,278400.0
2005-10-04 09:40:00,38.39,38.55,38.34,38.39,296100.0,23.5553,23.6534,23.5246,23.5553,296100.0
2005-10-04 09:50:00,38.39,38.45,38.32,38.37,295000.0,23.5553,23.5921,23.5123,23.543,295000.0
2005-10-04 10:00:00,38.36,38.5,38.35,38.47,302000.0,23.5368,23.6227,23.5307,23.6043,302000.0
2005-10-04 10:10:00,38.47,38.7,38.46,38.57,397400.0,23.6043,23.7455,23.5982,23.6657,397400.0
2005-10-04 10:20:00,38.56,38.75,38.56,38.68,224200.0,23.6596,23.7761,23.6596,23.7332,224200.0
2005-10-04 10:30:00,38.67,38.68,38.58,38.65,132400.0,23.7271,23.7332,23.6718,23.7148,132400.0
2005-10-04 10:40:00,38.68,38.73,38.65,38.7,144700.0,23.7332,23.7639,23.7148,23.7455,144700.0
2005-10-04 10:50:00,38.7,38.71,38.62,38.68,158500.0,23.7455,23.7516,23.6964,23.7332,158500.0
2005-10-04 11:00:00,38.67,38.69,38.62,38.66,182000.0,23.7271,23.7393,23.6964,23.7209,182000.0
2005-10-04 11:10:00,38.66,38.69,38.59,38.63,143300.0,23.7209,23.7393,23.678,23.7025,143300.0
2005-10-04 11:20:00,38.64,38.69,38.59,38.68,141200.0,23.7087,23.7393,23.678,23.7332,141200.0
2005-10-04 11:30:00,38.68,38.72,38.65,38.68,192900.0,23.7332,23.7577,23.7148,23.7332,192900.0
2005-10-04 11:40:00,38.68,38.69,38.61,38.62,116200.0,23.7332,23.7393,23.6902,23.6964,116200.0
2005-10-04 11:50:00,38.62,38.7,38.62,38.67,99900.0,23.6964,23.7455,23.6964,23.7271,99900.0
2005-10-04 12:00:00,38.67,38.69,38.6,38.62,82900.0,23.7271,23.7393,23.6841,23.6964,82900.0
2005-10-04 12:10:00,38.63,38.7,38.63,38.67,123300.0,23.7025,23.7455,23.7025,23.7271,123300.0
2005-10-04 12:20:00,38.68,38.69,38.66,38.68,73600.0,23.7332,23.7393,23.7209,23.7332,73600.0
2005-10-04 12:30:00,38.67,38.68,38.63,38.64,102300.0,23.7271,23.7332,23.7025,23.7087,102300.0
2005-10-04 12:40:00,38.64,38.7,38.63,38.65,110100.0,23.7087,23.7455,23.7025,23.7148,110100.0
2005-10-04 12:50:00,38.65,38.68,38.63,38.66,58600.0,23.7148,23.7332,23.7025,23.7209,58600.0
2005-10-04 13:00:00,38.66,38.68,38.65,38.67,63000.0,23.7209,23.7332,23.7148,23.7271,63000.0
2005-10-04 13:10:00,38.66,38.69,38.65,38.68,186300.0,23.7209,23.7393,23.7148,23.7332,186300.0
2005-10-04 13:20:00,38.68,38.69,38.63,38.64,95900.0,23.7332,23.7393,23.7025,23.7087,95900.0
2005-10-04 13:30:00,38.65,38.67,38.56,38.63,141200.0,23.7148,23.7271,23.6596,23.7025,141200.0
2005-10-04 13:40:00,38.63,38.64,38.59,38.59,136900.0,23.7025,23.7087,23.678,23.678,136900.0
2005-10-04 13:50:00,38.58,38.6,38.53,38.55,81700.0,23.6718,23.6841,23.6412,23.6534,81700.0
2005-10-04 14:00:00,38.57,38.58,38.5,38.51,105600.0,23.6657,23.6718,23.6227,23.6289,105600.0
2005-10-04 14:10:00,38.51,38.57,38.48,38.57,159900.0,23.6289,23.6657,23.6105,23.6657,159900.0
2005-10-04 14:20:00,38.59,38.59,38.4,38.43,234900.0,23.678,23.678,23.5614,23.5798,234900.0
2005-10-04 14:30:00,38.45,38.5,38.37,38.48,266600.0,23.5921,23.6227,23.543,23.6105,266600.0
2005-10-04 14:40:00,38.48,38.57,38.47,38.54,228800.0,23.6105,23.6657,23.6043,23.6473,228800.0
2005-10-04 14:50:00,38.54,38.55,38.4,38.4,298900.0,23.6473,23.6534,23.5614,23.5614,298900.0
2005-10-04 15:00:00,38.41,38.5,38.38,38.45,363500.0,23.5675,23.6227,23.5491,23.5921,363500.0
2005-10-04 15:10:00,38.45,38.46,38.36,38.39,380400.0,23.5921,23.5982,23.5368,23.5553,380400.0
2005-10-04 15:20:00,38.4,38.42,38.33,38.37,336800.0,23.5614,23.5737,23.5184,23.543,336800.0
2005-10-04 15:30:00,38.38,38.42,38.38,38.39,299100.0,23.5491,23.5737,23.5491,23.5553,299100.0
2005-10-04 15:40:00,38.4,38.41,38.28,38.28,384700.0,23.5614,23.5675,23.4878,23.4878,384700.0
2005-10-04 15:50:00,38.29,38.29,38.18,38.22,490400.0,23.4939,23.4939,23.4264,23.4509,490400.0
2005-10-05 09:30:00,38.2,38.25,38.1,38.1,293700.0,23.4387,23.4694,23.3773,23.3773,293700.0
2005-10-05 09:40:00,38.1,38.19,38.01,38.14,271800.0,23.3773,23.4325,23.3221,23.4019,271800.0
2005-10-05 09:50:00,38.15,38.15,38.0,38.0,266900.0,23.408,23.408,23.316,23.316,266900.0
2005-10-05 10:00:00,38.02,38.02,37.63,37.72,404500.0,23.3282,23.3282,23.0889,23.1442,404500.0
2005-10-05 10:10:00,37.73,37.75,37.65,37.7,201900.0,23.1503,23.1626,23.1012,23.1319,201900.0
2005-10-05 10:20:00,37.7,37.76,37.67,37.72,264100.0,23.1319,23.1687,23.1135,23.1442,264100.0
2005-10-05 10:30:00,37.73,37.88,37.68,37.86,255100.0,23.1503,23.2423,23.1196,23.2301,255100.0
2005-10-05 10:40:00,37.86,38.0,37.85,37.9,263100.0,23.2301,23.316,23.2239,23.2546,263100.0
2005-10-05 10:50:00,37.89,37.9,37.8,37.88,115000.0,23.2485,23.2546,23.1932,23.2423,115000.0
2005-10-05 11:00:00,37.85,37.92,37.77,37.9,132300.0,23.2239,23.2669,23.1748,23.2546,132300.0
2005-10-05 11:10:00,37.91,38.01,37.91,38.01,158100.0,23.2607,23.3221,23.2607,23.3221,158100.0
2005-10-05 11:20:00,38.01,38.06,37.82,37.83,256200.0,23.3221,23.3528,23.2055,23.2117,256200.0
2005-10-05 11:30:00,37.83,37.88,37.76,37.79,241400.0,23.2117,23.2423,23.1687,23.1871,241400.0
2005-10-05 11:40:00,37.79,37.82,37.77,37.79,137100.0,23.1871,23.2055,23.1748,23.1871,137100.0
2005-10-05 11:50:00,37.78,37.83,37.71,37.8,130000.0,23.181,23.2117,23.138,23.1932,130000.0
2005-10-05 12:00:00,37.8,37.85,37.72,37.77,140000.0,23.1932,23.2239,23.1442,23.1748,140000.0
2005-10-05 12:10:00,37.76,37.8,37.71,37.77,109800.0,23.1687,23.1932,23.138,23.1748,109800.0
2005-10-05 12:20:00,37.77,37.78,37.73,37.76,59100.0,23.1748,23.181,23.1503,23.1687,59100.0
2005-10-05 12:30:00,37.76,37.86,37.76,37.8,143000.0,23.1687,23.2301,23.1687,23.1932,143000.0
2005-10-05 12:40:00,37.82,37.87,37.81,37.87,80400.0,23.2055,23.2362,23.1994,23.2362,80400.0
2005-10-05 12:50:00,37.86,37.87,37.8,37.82,98600.0,23.2301,23.2362,23.1932,23.2055,98600.0
2005-10-05 13:00:00,37.8,37.84,37.76,37.83,226600.0,23.1932,23.2178,23.1687,23.2117,226600.0
2005-10-05 13:10:00,37.82,37.85,37.79,37.84,79100.0,23.2055,23.2239,23.1871,23.2178,79100.0
2005-10-05 13:20:00,37.84,37.91,37.81,37.82,103300.0,23.2178,23.2607,23.1994,23.2055,103300.0
2005-10-05 13:30:00,37.82,37.92,37.82,37.88,123000.0,23.2055,23.2669,23.2055,23.2423,123000.0
2005-10-05 13:40:00,37.88,37.91,37.85,37.89,71100.0,23.2423,23.2607,23.2239,23.2485,71100.0
2005-10-05 13:50:00,37.88,37.91,37.85,37.87,73100.0,23.2423,23.2607,23.2239,23.2362,73100.0
2005-10-05 14:00:00,37.87,37.9,37.8,37.88,123900.0,23.2362,23.2546,23.1932,23.2423,123900.0
2005-10-05 14:10:00,37.88,38.03,37.87,38.01,181000.0,23.2423,23.3344,23.2362,23.3221,181000.0
2005-10-05 14:20:00,38.0,38.13,37.98,38.04,227600.0,23.316,23.3957,23.3037,23.3405,227600.0
2005-10-05 14:30:00,38.03,38.09,37.91,37.93,127100.0,23.3344,23.3712,23.2607,23.273,127100.0
2005-10-05 14:40:00,37.94,38.07,37.94,37.95,181600.0,23.2791,23.3589,23.2791,23.2853,181600.0
2005-10-05 14:50:00,37.95,38.06,37.9,37.92,130400.0,23.2853,23.3528,23.2546,23.2669,130400.0
2005-10-05 15:00:00,37.92,38.02,37.85,37.99,184000.0,23.2669,23.3282,23.2239,23.3098,184000.0
2005-10-05 15:10:00,37.99,38.0,37.94,37.98,193200.0,23.3098,23.316,23.2791,23.3037,193200.0
2005-10-05 15:20:00,37.98,37.98,37.84,37.94,281000.0,23.3037,23.3037,23.2178,23.2791,281000.0
2005-10-05 15:30:00,37.95,37.98,37.82,37.82,372000.0,23.2853,23.3037,23.2055,23.2055,372000.0
2005-10-05 15:40:00,37.82,37.85,37.69,37.73,347300.0,23.2055,23.2239,23.1258,23.1503,347300.0
2005-10-05 15:50:00,37.74,37.78,37.64,37.7,456100.0,23.1564,23.181,23.0951,23.1319,456100.0
2005-10-06 09:30:00,37.81,37.97,37.69,37.95,334600.0,23.1994,23.2976,23.1258,23.2853,334600.0
2005-10-06 09:40:00,37.91,38.25,37.9,37.94,541300.0,23.2607,23.4694,23.2546,23.2791,541300.0
2005-10-06 09:50:00,37.93,38.1,37.72,38.06,350600.0,23.273,23.3773,23.1442,23.3528,350600.0
2005-10-06 10:00:00,38.07,38.08,37.5,37.5,215100.0,23.3589,23.365,23.0092,23.0092,215100.0
2005-10-06 10:10:00,37.74,37.94,37.71,37.84,229400.0,23.1564,23.2791,23.138,23.2178,229400.0
2005-10-06 10:20:00,37.84,37.9,37.75,37.9,147700.0,23.2178,23.2546,23.1626,23.2546,147700.0
2005-10-06 10:30:00,37.9,37.99,37.85,37.93,195000.0,23.2546,23.3098,23.2239,23.273,195000.0
2005-10-06 10:40:00,37.93,38.22,37.93,38.16,226800.0,23.273,23.4509,23.273,23.4141,226800.0
2005-10-06 10:50:00,38.16,38.24,38.08,38.2,218300.0,23.4141,23.4632,23.365,23.4387,218300.0
2005-10-06 11:00:00,38.21,38.27,38.18,38.23,271100.0,23.4448,23.4816,23.4264,23.4571,271100.0
2005-10-06 11:10:00,38.25,38.45,38.24,38.41,440400.0,23.4694,23.5921,23.4632,23.5675,440400.0
2005-10-06 11:20:00,38.43,38.44,38.31,38.32,339700.0,23.5798,23.5859,23.5062,23.5123,339700.0
2005-10-06 11:30:00,38.3,38.36,38.21,38.25,727900.0,23.5,23.5368,23.4448,23.4694,727900.0
2005-10-06 11:40:00,38.25,38.29,38.23,38.27,277400.0,23.4694,23.4939,23.4571,23.4816,277400.0
2005-10-06 11:50:00,38.27,38.3,38.21,38.24,365700.0,23.4816,23.5,23.4448,23.4632,365700.0
2005-10-06 12:00:00,38.25,38.3,38.22,38.28,237600.0,23.4694,23.5,23.4509,23.4878,237600.0
2005-10-06 12:10:00,38.3,38.32,38.22,38.25,190300.0,23.5,23.5123,23.4509,23.4694,190300.0
2005-10-06 12:20:00,38.22,38.29,38.06,38.08,295100.0,23.4509,23.4939,23.3528,23.365,295100.0
2005-10-06 12:30:00,38.06,38.11,37.98,38.05,318200.0,23.3528,23.3835,23.3037,23.3466,318200.0
2005-10-06 12:40:00,38.06,38.25,38.05,38.17,362300.0,23.3528,23.4694,23.3466,23.4203,362300.0
2005-10-06 12:50:00,38.19,38.22,38.12,38.12,185800.0,23.4325,23.4509,23.3896,23.3896,185800.0
2005-10-06 13:00:00,38.12,38.26,38.11,38.18,226200.0,23.3896,23.4755,23.3835,23.4264,226200.0
2005-10-06 13:10:00,38.19,38.26,38.16,38.18,125500.0,23.4325,23.4755,23.4141,23.4264,125500.0
2005-10-06 13:20:00,38.18,38.23,38.16,38.2,166600.0,23.4264,23.4571,23.4141,23.4387,166600.0
2005-10-06 13:30:00,38.2,38.22,38.12,38.14,274600.0,23.4387,23.4509,23.3896,23.4019,274600.0
2005-10-06 13:40:00,38.15,38.16,38.08,38.08,140200.0,23.408,23.4141,23.365,23.365,140200.0
2005-10-06 13:50:00,38.08,38.1,37.95,37.97,354400.0,23.365,23.3773,23.2853,23.2976,354400.0
2005-10-06 14:00:00,37.98,37.99,37.84,37.85,262500.0,23.3037,23.3098,23.2178,23.2239,262500.0
2005-10-06 14:10:00,37.85,37.96,37.83,37.89,173400.0,23.2239,23.2914,23.2117,23.2485,173400.0
2005-10-06 14:20:00,37.89,37.92,37.8,37.86,279000.0,23.2485,23.2669,23.1932,23.2301,279000.0
2005-10-06 14:30:00,37.86,37.9,37.84,37.9,191400.0,23.2301,23.2546,23.2178,23.2546,191400.0
2005-10-06 14:40:00,37.9,37.95,37.83,37.94,186200.0,23.2546,23.2853,23.2117,23.2791,186200.0
2005-10-06 14:50:00,37.93,37.95,37.78,37.87,229700.0,23.273,23.2853,23.181,23.2362,229700.0
2005-10-06 15:00:00,37.88,37.91,37.78,37.81,226100.0,23.2423,23.2607,23.181,23.1994,226100.0
2005-10-06 15:10:00,37.82,37.86,37.75,37.76,245400.0,23.2055,23.2301,23.1626,23.1687,245400.0
2005-10-06 15:20:00,37.76,37.77,37.66,37.67,332900.0,23.1687,23.1748,23.1073,23.1135,332900.0
2005-10-06 15:30:00,37.65,37.73,37.48,37.54,548100.0,23.1012,23.1503,22.9969,23.0337,548100.0
2005-10-06 15:40:00,37.53,37.9,37.52,37.9,499100.0,23.0276,23.2546,23.0214,23.2546,499100.0
2005-10-06 15:50:00,37.9,38.1,37.87,37.92,759200.0,23.2546,23.3773,23.2362,23.2669,759200.0
2005-10-07 09:30:00,38.15,38.36,38.04,38.34,297500.0,23.408,23.5368,23.3405,23.5246,297500.0
2005-10-07 09:40:00,38.34,38.39,38.24,38.32,284900.0,23.5246,23.5553,23.4632,23.5123,284900.0
2005-10-07 09:50:00,38.33,38.38,38.18,38.25,210300.0,23.5184,23.5491,23.4264,23.4694,210300.0
2005-10-07 10:00:00,38.26,38.32,38.07,38.12,290700.0,23.4755,23.5123,23.3589,23.3896,290700.0
2005-10-07 10:10:00,38.12,38.21,37.99,38.09,206800.0,23.3896,23.4448,23.3098,23.3712,206800.0
2005-10-07 10:20:00,38.09,38.19,37.97,38.09,194900.0,23.3712,23.4325,23.2976,23.3712,194900.0
2005-10-07 10:30:00,38.08,38.15,37.97,38.07,196000.0,23.365,23.408,23.2976,23.3589,196000.0
2005-10-07 10:40:00,38.06,38.12,37.88,37.92,159100.0,23.3528,23.3896,23.2423,23.2669,159100.0
2005-10-07 10:50:00,37.93,38.04,37.9,38.0,187300.0,23.273,23.3405,23.2546,23.316,187300.0
2005-10-07 11:00:00,37.99,38.04,37.95,38.02,136500.0,23.3098,23.3405,23.2853,23.3282,136500.0
2005-10-07 11:10:00,38.03,38.06,38.0,38.02,88200.0,23.3344,23.3528,23.316,23.3282,88200.0
2005-10-07 11:20:00,38.02,38.18,38.0,38.14,138300.0,23.3282,23.4264,23.316,23.4019,138300.0
2005-10-07 11:30:00,38.14,38.2,38.11,38.2,112500.0,23.4019,23.4387,23.3835,23.4387,112500.0
2005-10-07 11:40:00,38.19,38.2,38.01,38.08,98200.0,23.4325,23.4387,23.3221,23.365,98200.0
2005-10-07 11:50:00,38.07,38.28,38.01,38.18,158100.0,23.3589,23.4878,23.3221,23.4264,158100.0
2005-10-07 12:00:00,38.18,38.25,38.12,38.18,115800.0,23.4264,23.4694,23.3896,23.4264,115800.0
2005-10-07 12:10:00,38.19,38.23,38.11,38.18,87300.0,23.4325,23.4571,23.3835,23.4264,87300.0
2005-10-07 12:20:00,38.18,38.25,38.13,38.23,143600.0,23.4264,23.4694,23.3957,23.4571,143600.0
2005-10-07 12:30:00,38.23,38.25,38.18,38.2,93600.0,23.4571,23.4694,23.4264,23.4387,93600.0
2005-10-07 12:40:00,38.21,38.28,38.2,38.2,121400.0,23.4448,23.4878,23.4387,23.4387,121400.0
2005-10-07 12:50:00,38.21,38.23,38.11,38.11,78400.0,23.4448,23.4571,23.3835,23.3835,78400.0
2005-10-07 13:00:00,38.11,38.13,38.06,38.06,127900.0,23.3835,23.3957,23.3528,23.3528,127900.0
2005-10-07 13:10:00,38.06,38.1,38.02,38.07,94800.0,23.3528,23.3773,23.3282,23.3589,94800.0
2005-10-07 13:20:00,38.06,38.17,38.02,38.04,80100.0,23.3528,23.4203,23.3282,23.3405,80100.0
2005-10-07 13:30:00,38.04,38.15,38.04,38.09,87800.0,23.3405,23.408,23.3405,23.3712,87800.0
2005-10-07 13:40:00,38.09,38.14,38.06,38.12,102600.0,23.3712,23.4019,23.3528,23.3896,102600.0
2005-10-07 13:50:00,38.12,38.12,38.02,38.07,72900.0,23.3896,23.3896,23.3282,23.3589,72900.0
2005-10-07 14:00:00,38.07,38.1,37.9,37.96,195400.0,23.3589,23.3773,23.2546,23.2914,195400.0
2005-10-07 14:10:00,37.95,37.99,37.9,37.93,84600.0,23.2853,23.3098,23.2546,23.273,84600.0
2005-10-07 14:20:00,37.91,37.92,37.86,37.87,152100.0,23.2607,23.2669,23.2301,23.2362,152100.0
2005-10-07 14:30:00,37.87,37.91,37.85,37.9,104000.0,23.2362,23.2607,23.2239,23.2546,104000.0
2005-10-07 14:40:00,37.9,37.95,37.85,37.89,218600.0,23.2546,23.2853,23.2239,23.2485,218600.0
2005-10-07 14:50:00,37.89,37.91,37.81,37.83,237800.0,23.2485,23.2607,23.1994,23.2117,237800.0
2005-10-07 15:00:00,37.83,37.9,37.68,37.77,299700.0,23.2117,23.2546,23.1196,23.1748,299700.0
2005-10-07 15:10:00,37.77,37.86,37.76,37.79,158400.0,23.1748,23.2301,23.1687,23.1871,158400.0
2005-10-07 15:20:00,37.78,37.83,37.77,37.79,179900.0,23.181,23.2117,23.1748,23.1871,179900.0
2005-10-07 15:30:00,37.79,37.81,37.78,37.79,236900.0,23.1871,23.1994,23.181,23.1871,236900.0
2005-10-07 15:40:00,37.79,37.79,37.71,37.73,322900.0,23.1871,23.1871,23.138,23.1503,322900.0
2005-10-07 15:50:00,37.73,37.82,37.73,37.8,415700.0,23.1503,23.2055,23.1503,23.1932,415700.0
2005-10-10 09:30:00,38.1,38.2,37.95,38.12,601100.0,23.3773,23.4387,23.2853,23.3896,601100.0
2005-10-10 09:40:00,38.13,38.16,38.03,38.1,251800.0,23.3957,23.4141,23.3344,23.3773,251800.0
2005-10-10 09:50:00,38.11,38.17,38.1,38.12,275700.0,23.3835,23.4203,23.3773,23.3896,275700.0
2005-10-10 10:00:00,38.11,38.14,37.99,38.04,275400.0,23.3835,23.4019,23.3098,23.3405,275400.0
2005-10-10 10:10:00,38.04,38.08,37.95,38.05,228500.0,23.3405,23.365,23.2853,23.3466,228500.0
2005-10-10 10:20:00,38.04,38.12,38.04,38.06,139000.0,23.3405,23.3896,23.3405,23.3528,139000.0
2005-10-10 10:30:00,38.07,38.16,38.06,38.1,200900.0,23.3589,23.4141,23.3528,23.3773,200900.0
2005-10-10 10:40:00,38.11,38.22,38.08,38.11,227400.0,23.3835,23.4509,23.365,23.3835,227400.0
2005-10-10 10:50:00,38.09,38.16,38.07,38.09,90100.0,23.3712,23.4141,23.3589,23.3712,90100.0
2005-10-10 11:00:00,38.1,38.25,38.09,38.24,198200.0,23.3773,23.4694,23.3712,23.4632,198200.0
2005-10-10 11:10:00,38.23,38.35,38.23,38.26,271900.0,23.4571,23.5307,23.4571,23.4755,271900.0
2005-10-10 11:20:00,38.26,38.33,38.26,38.32,188100.0,23.4755,23.5184,23.4755,23.5123,188100.0
2005-10-10 11:30:00,38.31,38.34,38.27,38.3,142800.0,23.5062,23.5246,23.4816,23.5,142800.0
2005-10-10 11:40:00,38.3,38.36,38.3,38.34,166900.0,23.5,23.5368,23.5,23.5246,166900.0
2005-10-10 11:50:00,38.33,38.52,38.33,38.52,271900.0,23.5184,23.635,23.5184,23.635,271900.0
2005-10-10 12:00:00,38.52,38.6,38.46,38.57,202300.0,23.635,23.6841,23.5982,23.6657,202300.0
2005-10-10 12:10:00,38.56,38.58,38.44,38.44,151500.0,23.6596,23.6718,23.5859,23.5859,151500.0
2005-10-10 12:20:00,38.45,38.57,38.41,38.55,147700.0,23.5921,23.6657,23.5675,23.6534,147700.0
2005-10-10 12:30:00,38.54,38.56,38.5,38.53,71700.0,23.6473,23.6596,23.6227,23.6412,71700.0
2005-10-10 12:40:00,38.53,38.55,38.47,38.48,112100.0,23.6412,23.6534,23.6043,23.6105,112100.0
2005-10-10 12:50:00,38.48,38.52,38.45,38.48,171700.0,23.6105,23.635,23.5921,23.6105,171700.0
2005-10-10 13:00:00,38.48,38.5,38.44,38.49,86500.0,23.6105,23.6227,23.5859,23.6166,86500.0
2005-10-10 13:10:00,38.49,38.58,38.48,38.54,200300.0,23.6166,23.6718,23.6105,23.6473,200300.0
2005-10-10 13:20:00,38.55,38.56,38.47,38.51,127400.0,23.6534,23.6596,23.6043,23.6289,127400.0
2005-10-10 13:30:00,38.52,38.62,38.5,38.6,233400.0,23.635,23.6964,23.6227,23.6841,233400.0
2005-10-10 13:40:00,38.6,38.61,38.54,38.56,165300.0,23.6841,23.6902,23.6473,23.6596,165300.0
2005-10-10 13:50:00,38.55,38.57,38.52,38.53,201900.0,23.6534,23.6657,23.635,23.6412,201900.0
2005-10-10 14:00:00,38.52,38.53,38.41,38.42,107600.0,23.635,23.6412,23.5675,23.5737,107600.0
2005-10-10 14:10:00,38.42,38.43,38.25,38.26,172700.0,23.5737,23.5798,23.4694,23.4755,172700.0
2005-10-10 14:20:00,38.26,38.3,38.19,38.2,227500.0,23.4755,23.5,23.4325,23.4387,227500.0
2005-10-10 14:30:00,38.21,38.22,38.1,38.1,144400.0,23.4448,23.4509,23.3773,23.3773,144400.0
2005-10-10 14:40:00,38.1,38.15,38.07,38.1,300700.0,23.3773,23.408,23.3589,23.3773,300700.0
2005-10-10 14:50:00,38.11,38.29,38.09,38.2,196200.0,23.3835,23.4939,23.3712,23.4387,196200.0
2005-10-10 15:00:00,38.2,38.27,38.17,38.23,138200.0,23.4387,23.4816,23.4203,23.4571,138200.0
2005-10-10 15:10:00,38.22,38.22,38.07,38.09,225200.0,23.4509,23.4509,23.3589,23.3712,225200.0
2005-10-10 15:20:00,38.09,38.11,38.05,38.05,289200.0,23.3712,23.3835,23.3466,23.3466,289200.0
2005-10-10 15:30:00,38.05,38.09,37.98,38.08,288200.0,23.3466,23.3712,23.3037,23.365,288200.0
2005-10-10 15:40:00,38.09,38.14,38.05,38.1,388700.0,23.3712,23.4019,23.3466,23.3773,388700.0
2005-10-10 15:50:00,38.1,38.11,38.02,38.03,315800.0,23.3773,23.3835,23.3282,23.3344,315800.0
2005-10-11 09:30:00,38.02,38.17,38.02,38.12,378300.0,23.3282,23.4203,23.3282,23.3896,378300.0
2005-10-11 09:40:00,38.11,38.38,38.1,38.25,291100.0,23.3835,23.5491,23.3773,23.4694,291100.0
2005-10-11 09:50:00,38.25,38.27,38.13,38.23,142300.0,23.4694,23.4816,23.3957,23.4571,142300.0
2005-10-11 10:00:00,38.24,38.27,38.08,38.26,159800.0,23.4632,23.4816,23.365,23.4755,159800.0
2005-10-11 10:10:00,38.25,38.28,38.1,38.12,182500.0,23.4694,23.4878,23.3773,23.3896,182500.0
2005-10-11 10:20:00,38.12,38.27,38.07,38.16,265300.0,23.3896,23.4816,23.3589,23.4141,265300.0
2005-10-11 10:30:00,38.16,38.2,38.13,38.14,156100.0,23.4141,23.4387,23.3957,23.4019,156100.0
2005-10-11 10:40:00,38.14,38.18,38.1,38.16,148200.0,23.4019,23.4264,23.3773,23.4141,148200.0
2005-10-11 10:50:00,38.17,38.2,38.07,38.16,139600.0,23.4203,23.4387,23.3589,23.4141,139600.0
2005-10-11 11:00:00,38.18,38.2,38.12,38.18,124700.0,23.4264,23.4387,23.3896,23.4264,124700.0
2005-10-11 11:10:00,38.19,38.19,38.12,38.17,129400.0,23.4325,23.4325,23.3896,23.4203,129400.0
2005-10-11 11:20:00,38.17,38.19,38.15,38.17,135900.0,23.4203,23.4325,23.408,23.4203,135900.0
2005-10-11 11:30:00,38.16,38.17,38.08,38.13,235700.0,23.4141,23.4203,23.365,23.3957,235700.0
2005-10-11 11:40:00,38.14,38.19,38.1,38.11,184800.0,23.4019,23.4325,23.3773,23.3835,184800.0
2005-10-11 11:50:00,38.11,38.14,38.09,38.1,137500.0,23.3835,23.4019,23.3712,23.3773,137500.0
2005-10-11 12:00:00,38.09,38.11,38.05,38.06,145800.0,23.3712,23.3835,23.3466,23.3528,145800.0
2005-10-11 12:10:00,38.07,38.08,38.02,38.02,164100.0,23.3589,23.365,23.3282,23.3282,164100.0
2005-10-11 12:20:00,38.01,38.06,38.01,38.05,113000.0,23.3221,23.3528,23.3221,23.3466,113000.0
2005-10-11 12:30:00,38.05,38.09,38.05,38.08,107600.0,23.3466,23.3712,23.3466,23.365,107600.0
2005-10-11 12:40:00,38.09,38.11,38.06,38.07,106300.0,23.3712,23.3835,23.3528,23.3589,106300.0
2005-10-11 12:50:00,38.07,38.09,38.05,38.09,65800.0,23.3589,23.3712,23.3466,23.3712,65800.0
2005-10-11 13:00:00,38.09,38.1,38.06,38.1,88000.0,23.3712,23.3773,23.3528,23.3773,88000.0
2005-10-11 13:10:00,38.1,38.16,38.1,38.13,117900.0,23.3773,23.4141,23.3773,23.3957,117900.0
2005-10-11 13:20:00,38.14,38.16,38.1,38.14,114100.0,23.4019,23.4141,23.3773,23.4019,114100.0
2005-10-11 13:30:00,38.14,38.26,38.13,38.17,165400.0,23.4019,23.4755,23.3957,23.4203,165400.0
2005-10-11 13:40:00,38.16,38.29,38.15,38.28,170000.0,23.4141,23.4939,23.408,23.4878,170000.0
2005-10-11 13:50:00,38.29,38.32,38.11,38.15,179700.0,23.4939,23.5123,23.3835,23.408,179700.0
2005-10-11 14:00:00,38.14,38.24,38.08,38.17,226400.0,23.4019,23.4632,23.365,23.4203,226400.0
2005-10-11 14:10:00,38.17,38.4,38.17,38.21,287100.0,23.4203,23.5614,23.4203,23.4448,287100.0
2005-10-11 14:20:00,38.22,38.39,38.22,38.33,322200.0,23.4509,23.5553,23.4509,23.5184,322200.0
2005-10-11 14:30:00,38.33,38.37,38.25,38.33,273000.0,23.5184,23.543,23.4694,23.5184,273000.0
2005-10-11 14:40:00,38.33,38.35,38.21,38.23,378300.0,23.5184,23.5307,23.4448,23.4571,378300.0
2005-10-11 14:50:00,38.22,38.26,38.15,38.17,227000.0,23.4509,23.4755,23.408,23.4203,227000.0
2005-10-11 15:00:00,38.17,38.23,38.15,38.22,249200.0,23.4203,23.4571,23.408,23.4509,249200.0
2005-10-11 15:10:00,38.22,38.26,38.2,38.25,219600.0,23.4509,23.4755,23.4387,23.4694,219600.0
2005-10-11 15:20:00,38.25,38.26,38.19,38.21,390000.0,23.4694,23.4755,23.4325,23.4448,390000.0
2005-10-11 15:30:00,38.21,38.22,38.17,38.17,339200.0,23.4448,23.4509,23.4203,23.4203,339200.0
2005-10-11 15:40:00,38.18,38.3,38.17,38.21,407900.0,23.4264,23.5,23.4203,23.4448,407900.0
2005-10-11 15:50:00,38.21,38.23,38.18,38.22,395400.0,23.4448,23.4571,23.4264,23.4509,395400.0
2005-10-12 09:30:00,38.25,38.38,38.19,38.29,310600.0,23.4694,23.5491,23.4325,23.4939,310600.0
2005-10-12 09:40:00,38.29,38.33,38.17,38.27,388200.0,23.4939,23.5184,23.4203,23.4816,388200.0
2005-10-12 09:50:00,38.3,38.3,38.16,38.18,282900.0,23.5,23.5,23.4141,23.4264,282900.0
2005-10-12 10:00:00,38.17,38.19,38.01,38.04,224200.0,23.4203,23.4325,23.3221,23.3405,224200.0
2005-10-12 10:10:00,38.04,38.07,37.75,37.86,467700.0,23.3405,23.3589,23.1626,23.2301,467700.0
2005-10-12 10:20:00,37.86,37.95,37.72,37.81,371100.0,23.2301,23.2853,23.1442,23.1994,371100.0
2005-10-12 10:30:00,37.8,37.85,37.7,37.71,366600.0,23.1932,23.2239,23.1319,23.138,366600.0
2005-10-12 10:40:00,37.71,37.79,37.7,37.72,268400.0,23.138,23.1871,23.1319,23.1442,268400.0
2005-10-12 10:50:00,37.72,37.74,37.59,37.65,344300.0,23.1442,23.1564,23.0644,23.1012,344300.0
2005-10-12 11:00:00,37.65,37.73,37.58,37.64,233400.0,23.1012,23.1503,23.0583,23.0951,233400.0
2005-10-12 11:10:00,37.66,37.85,37.66,37.78,246900.0,23.1073,23.2239,23.1073,23.181,246900.0
2005-10-12 11:20:00,37.8,37.9,37.75,37.83,174600.0,23.1932,23.2546,23.1626,23.2117,174600.0
2005-10-12 11:30:00,37.84,37.91,37.83,37.87,196400.0,23.2178,23.2607,23.2117,23.2362,196400.0
2005-10-12 11:40:00,37.88,37.88,37.76,37.79,152700.0,23.2423,23.2423,23.1687,23.1871,152700.0
2005-10-12 11:50:00,37.79,37.83,37.72,37.74,164500.0,23.1871,23.2117,23.1442,23.1564,164500.0
2005-10-12 12:00:00,37.73,37.93,37.65,37.84,255300.0,23.1503,23.273,23.1012,23.2178,255300.0
2005-10-12 12:10:00,37.82,37.95,37.78,37.91,145900.0,23.2055,23.2853,23.181,23.2607,145900.0
2005-10-12 12:20:00,37.91,37.97,37.82,37.97,95600.0,23.2607,23.2976,23.2055,23.2976,95600.0
2005-10-12 12:30:00,37.95,38.03,37.94,37.97,183200.0,23.2853,23.3344,23.2791,23.2976,183200.0
2005-10-12 12:40:00,37.97,38.05,37.9,37.91,121500.0,23.2976,23.3466,23.2546,23.2607,121500.0
2005-10-12 12:50:00,37.91,37.97,37.88,37.91,112000.0,23.2607,23.2976,23.2423,23.2607,112000.0
2005-10-12 13:00:00,37.9,38.0,37.81,37.99,115600.0,23.2546,23.316,23.1994,23.3098,115600.0
2005-10-12 13:10:00,37.99,38.07,37.95,38.04,117100.0,23.3098,23.3589,23.2853,23.3405,117100.0
2005-10-12 13:20:00,38.06,38.2,38.0,38.05,214300.0,23.3528,23.4387,23.316,23.3466,214300.0
2005-10-12 13:30:00,38.06,38.07,37.93,38.03,131000.0,23.3528,23.3589,23.273,23.3344,131000.0
2005-10-12 13:40:00,38.03,38.05,37.89,37.9,140300.0,23.3344,23.3466,23.2485,23.2546,140300.0
2005-10-12 13:50:00,37.92,37.93,37.82,37.82,170700.0,23.2669,23.273,23.2055,23.2055,170700.0
2005-10-12 14:00:00,37.82,37.94,37.8,37.86,123700.0,23.2055,23.2791,23.1932,23.2301,123700.0
2005-10-12 14:10:00,37.87,37.88,37.76,37.84,154600.0,23.2362,23.2423,23.1687,23.2178,154600.0
2005-10-12 14:20:00,37.84,37.84,37.7,37.83,236700.0,23.2178,23.2178,23.1319,23.2117,236700.0
2005-10-12 14:30:00,37.84,37.87,37.78,37.85,152600.0,23.2178,23.2362,23.181,23.2239,152600.0
2005-10-12 14:40:00,37.85,37.96,37.83,37.92,177400.0,23.2239,23.2914,23.2117,23.2669,177400.0
2005-10-12 14:50:00,37.92,38.05,37.9,37.96,243800.0,23.2669,23.3466,23.2546,23.2914,243800.0
2005-10-12 15:00:00,37.95,38.07,37.92,37.98,283900.0,23.2853,23.3589,23.2669,23.3037,283900.0
2005-10-12 15:10:00,37.98,38.04,37.94,37.98,144500.0,23.3037,23.3405,23.2791,23.3037,144500.0
2005-10-12 15:20:00,37.98,38.07,37.98,38.01,206800.0,23.3037,23.3589,23.3037,23.3221,206800.0
2005-10-12 15:30:00,38.0,38.07,37.94,38.06,218800.0,23.316,23.3589,23.2791,23.3528,218800.0
2005-10-12 15:40:00,38.06,38.12,38.01,38.1,310300.0,23.3528,23.3896,23.3221,23.3773,310300.0
2005-10-12 15:50:00,38.1,38.16,38.06,38.09,468300.0,23.3773,23.4141,23.3528,23.3712,468300.0
2005-10-13 09:30:00,37.87,38.2,37.87,38.17,284200.0,23.2362,23.4387,23.2362,23.4203,284200.0
2005-10-13 09:40:00,38.19,38.2,37.71,37.89,323700.0,23.4325,23.4387,23.138,23.2485,323700.0
2005-10-13 09:50:00,37.92,37.94,37.7,37.89,267900.0,23.2669,23.2791,23.1319,23.2485,267900.0
2005-10-13 10:00:00,37.88,38.01,37.82,37.91,275800.0,23.2423,23.3221,23.2055,23.2607,275800.0
2005-10-13 10:10:00,37.92,37.95,37.8,37.87,155000.0,23.2669,23.2853,23.1932,23.2362,155000.0
2005-10-13 10:20:00,37.87,38.0,37.86,37.97,125700.0,23.2362,23.316,23.2301,23.2976,125700.0
2005-10-13 10:30:00,37.98,38.09,37.87,38.09,211900.0,23.3037,23.3712,23.2362,23.3712,211900.0
2005-10-13 10:40:00,38.09,38.1,37.99,38.06,139100.0,23.3712,23.3773,23.3098,23.3528,139100.0
2005-10-13 10:50:00,38.05,38.1,37.9,37.93,124500.0,23.3466,23.3773,23.2546,23.273,124500.0
2005-10-13 11:00:00,37.94,37.99,37.9,37.94,140200.0,23.2791,23.3098,23.2546,23.2791,140200.0
2005-10-13 11:10:00,37.94,37.99,37.91,37.97,134500.0,23.2791,23.3098,23.2607,23.2976,134500.0
2005-10-13 11:20:00,37.95,37.99,37.91,37.91,143700.0,23.2853,23.3098,23.2607,23.2607,143700.0
2005-10-13 11:30:00,37.9,37.97,37.87,37.97,185500.0,23.2546,23.2976,23.2362,23.2976,185500.0
2005-10-13 11:40:00,37.97,38.04,37.88,37.92,231800.0,23.2976,23.3405,23.2423,23.2669,231800.0
2005-10-13 11:50:00,37.93,37.98,37.85,37.94,192600.0,23.273,23.3037,23.2239,23.2791,192600.0
2005-10-13 12:00:00,37.95,37.99,37.88,37.88,137400.0,23.2853,23.3098,23.2423,23.2423,137400.0
2005-10-13 12:10:00,37.89,37.94,37.85,37.86,166000.0,23.2485,23.2791,23.2239,23.2301,166000.0
2005-10-13 12:20:00,37.86,37.9,37.76,37.78,197200.0,23.2301,23.2546,23.1687,23.181,197200.0
2005-10-13 12:30:00,37.77,37.88,37.77,37.85,107400.0,23.1748,23.2423,23.1748,23.2239,107400.0
2005-10-13 12:40:00,37.86,37.96,37.85,37.96,192200.0,23.2301,23.2914,23.2239,23.2914,192200.0
2005-10-13 12:50:00,37.97,38.0,37.85,37.91,131400.0,23.2976,23.316,23.2239,23.2607,131400.0
2005-10-13 13:00:00,37.9,37.93,37.86,37.88,83500.0,23.2546,23.273,23.2301,23.2423,83500.0
2005-10-13 13:10:00,37.88,37.92,37.84,37.9,131600.0,23.2423,23.2669,23.2178,23.2546,131600.0
2005-10-13 13:20:00,37.9,37.95,37.86,37.92,128100.0,23.2546,23.2853,23.2301,23.2669,128100.0
2005-10-13 13:30:00,37.91,37.93,37.87,37.88,67000.0,23.2607,23.273,23.2362,23.2423,67000.0
2005-10-13 13:40:00,37.89,37.89,37.8,37.86,173900.0,23.2485,23.2485,23.1932,23.2301,173900.0
2005-10-13 13:50:00,37.86,38.01,37.85,37.97,215200.0,23.2301,23.3221,23.2239,23.2976,215200.0
2005-10-13 14:00:00,37.98,38.05,37.97,37.99,152200.0,23.3037,23.3466,23.2976,23.3098,152200.0
2005-10-13 14:10:00,38.0,38.02,37.91,37.99,123200.0,23.316,23.3282,23.2607,23.3098,123200.0
2005-10-13 14:20:00,37.99,38.07,37.96,37.96,267300.0,23.3098,23.3589,23.2914,23.2914,267300.0
2005-10-13 14:30:00,37.96,38.1,37.96,38.08,170500.0,23.2914,23.3773,23.2914,23.365,170500.0
2005-10-13 14:40:00,38.08,38.1,37.95,37.99,225000.0,23.365,23.3773,23.2853,23.3098,225000.0
2005-10-13 14:50:00,37.99,38.01,37.96,37.98,124700.0,23.3098,23.3221,23.2914,23.3037,124700.0
2005-10-13 15:00:00,37.97,38.06,37.96,37.97,167100.0,23.2976,23.3528,23.2914,23.2976,167100.0
2005-10-13 15:10:00,37.98,38.0,37.95,37.96,161800.0,23.3037,23.316,23.2853,23.2914,161800.0
2005-10-13 15:20:00,37.96,37.98,37.89,37.94,145400.0,23.2914,23.3037,23.2485,23.2791,145400.0
2005-10-13 15:30:00,37.94,37.96,37.9,37.94,155200.0,23.2791,23.2914,23.2546,23.2791,155200.0
2005-10-13 15:40:00,37.94,38.05,37.93,38.01,288100.0,23.2791,23.3466,23.273,23.3221,288100.0
2005-10-13 15:50:00,38.01,38.04,37.94,37.95,270600.0,23.3221,23.3405,23.2791,23.2853,270600.0
2005-10-14 09:30:00,38.91,38.91,38.12,38.19,455100.0,23.8743,23.8743,23.3896,23.4325,455100.0
2005-10-14 09:40:00,38.18,38.29,37.91,38.19,382100.0,23.4264,23.4939,23.2607,23.4325,382100.0
2005-10-14 09:50:00,38.19,38.29,38.13,38.24,217800.0,23.4325,23.4939,23.3957,23.4632,217800.0
2005-10-14 10:00:00,38.23,38.37,38.0,38.24,208100.0,23.4571,23.543,23.316,23.4632,208100.0
2005-10-14 10:10:00,38.24,38.27,38.07,38.12,182600.0,23.4632,23.4816,23.3589,23.3896,182600.0
2005-10-14 10:20:00,38.12,38.23,38.05,38.11,214800.0,23.3896,23.4571,23.3466,23.3835,214800.0
2005-10-14 10:30:00,38.1,38.26,38.05,38.24,158100.0,23.3773,23.4755,23.3466,23.4632,158100.0
2005-10-14 10:40:00,38.23,38.27,38.15,38.22,176900.0,23.4571,23.4816,23.408,23.4509,176900.0
2005-10-14 10:50:00,38.2,38.26,38.13,38.19,113400.0,23.4387,23.4755,23.3957,23.4325,113400.0
2005-10-14 11:00:00,38.18,38.26,38.14,38.24,130800.0,23.4264,23.4755,23.4019,23.4632,130800.0
2005-10-14 11:10:00,38.24,38.49,38.22,38.44,251300.0,23.4632,23.6166,23.4509,23.5859,251300.0
2005-10-14 11:20:00,38.48,38.6,38.36,38.39,258300.0,23.6105,23.6841,23.5368,23.5553,258300.0
2005-10-14 11:30:00,38.39,38.55,38.34,38.55,200600.0,23.5553,23.6534,23.5246,23.6534,200600.0
2005-10-14 11:40:00,38.55,38.56,38.42,38.43,312600.0,23.6534,23.6596,23.5737,23.5798,312600.0
2005-10-14 11:50:00,38.44,38.5,38.41,38.46,132700.0,23.5859,23.6227,23.5675,23.5982,132700.0
2005-10-14 12:00:00,38.46,38.6,38.44,38.54,184800.0,23.5982,23.6841,23.5859,23.6473,184800.0
2005-10-14 12:10:00,38.52,38.56,38.43,38.54,309300.0,23.635,23.6596,23.5798,23.6473,309300.0
2005-10-14 12:20:00,38.54,38.55,38.44,38.45,111500.0,23.6473,23.6534,23.5859,23.5921,111500.0
2005-10-14 12:30:00,38.43,38.5,38.4,38.47,136000.0,23.5798,23.6227,23.5614,23.6043,136000.0
2005-10-14 12:40:00,38.48,38.53,38.43,38.47,173300.0,23.6105,23.6412,23.5798,23.6043,173300.0
2005-10-14 12:50:00,38.48,38.5,38.39,38.4,139500.0,23.6105,23.6227,23.5553,23.5614,139500.0
2005-10-14 13:00:00,38.39,38.47,38.39,38.42,184300.0,23.5553,23.6043,23.5553,23.5737,184300.0
2005-10-14 13:10:00,38.42,38.43,38.26,38.39,139600.0,23.5737,23.5798,23.4755,23.5553,139600.0
2005-10-14 13:20:00,38.4,38.44,38.35,38.43,96300.0,23.5614,23.5859,23.5307,23.5798,96300.0
2005-10-14 13:30:00,38.43,38.47,38.36,38.37,149200.0,23.5798,23.6043,23.5368,23.543,149200.0
2005-10-14 13:40:00,38.38,38.43,38.36,38.41,159500.0,23.5491,23.5798,23.5368,23.5675,159500.0
2005-10-14 13:50:00,38.42,38.43,38.4,38.4,107400.0,23.5737,23.5798,23.5614,23.5614,107400.0
2005-10-14 14:00:00,38.41,38.42,38.32,38.35,124500.0,23.5675,23.5737,23.5123,23.5307,124500.0
2005-10-14 14:10:00,38.36,38.42,38.27,38.29,93300.0,23.5368,23.5737,23.4816,23.4939,93300.0
2005-10-14 14:20:00,38.29,38.33,38.26,38.29,90600.0,23.4939,23.5184,23.4755,23.4939,90600.0
2005-10-14 14:30:00,38.3,38.32,38.21,38.27,138100.0,23.5,23.5123,23.4448,23.4816,138100.0
2005-10-14 14:40:00,38.27,38.27,38.19,38.2,91700.0,23.4816,23.4816,23.4325,23.4387,91700.0
2005-10-14 14:50:00,38.21,38.33,38.21,38.3,213500.0,23.4448,23.5184,23.4448,23.5,213500.0
2005-10-14 15:00:00,38.31,38.38,38.26,38.28,100900.0,23.5062,23.5491,23.4755,23.4878,100900.0
2005-10-14 15:10:00,38.29,38.31,38.18,38.27,153800.0,23.4939,23.5062,23.4264,23.4816,153800.0
2005-10-14 15:20:00,38.26,38.34,38.24,38.27,163100.0,23.4755,23.5246,23.4632,23.4816,163100.0
2005-10-14 15:30:00,38.27,38.49,38.26,38.43,230900.0,23.4816,23.6166,23.4755,23.5798,230900.0
2005-10-14 15:40:00,38.42,38.46,38.34,38.38,263800.0,23.5737,23.5982,23.5246,23.5491,263800.0
2005-10-14 15:50:00,38.37,38.43,38.34,38.43,376200.0,23.543,23.5798,23.5246,23.5798,376200.0
2005-10-17 09:30:00,38.5,38.55,38.26,38.4,283700.0,23.6227,23.6534,23.4755,23.5614,283700.0
2005-10-17 09:40:00,38.42,38.42,38.09,38.18,199900.0,23.5737,23.5737,23.3712,23.4264,199900.0
2005-10-17 09:50:00,38.19,38.27,38.1,38.19,101400.0,23.4325,23.4816,23.3773,23.4325,101400.0
2005-10-17 10:00:00,38.22,38.3,38.16,38.2,149600.0,23.4509,23.5,23.4141,23.4387,149600.0
2005-10-17 10:10:00,38.2,38.24,38.18,38.19,146000.0,23.4387,23.4632,23.4264,23.4325,146000.0
2005-10-17 10:20:00,38.19,38.28,38.18,38.23,100000.0,23.4325,23.4878,23.4264,23.4571,100000.0
2005-10-17 10:30:00,38.24,38.25,38.18,38.19,79200.0,23.4632,23.4694,23.4264,23.4325,79200.0
2005-10-17 10:40:00,38.19,38.21,38.18,38.18,93700.0,23.4325,23.4448,23.4264,23.4264,93700.0
2005-10-17 10:50:00,38.2,38.2,38.02,38.15,216400.0,23.4387,23.4387,23.3282,23.408,216400.0
2005-10-17 11:00:00,38.15,38.15,38.03,38.05,147100.0,23.408,23.408,23.3344,23.3466,147100.0
2005-10-17 11:10:00,38.05,38.16,38.05,38.15,124900.0,23.3466,23.4141,23.3466,23.408,124900.0
2005-10-17 11:20:00,38.15,38.15,38.06,38.1,170100.0,23.408,23.408,23.3528,23.3773,170100.0
2005-10-17 11:30:00,38.1,38.19,38.07,38.16,172000.0,23.3773,23.4325,23.3589,23.4141,172000.0
2005-10-17 11:40:00,38.16,38.23,38.16,38.21,115300.0,23.4141,23.4571,23.4141,23.4448,115300.0
2005-10-17 11:50:00,38.21,38.24,38.2,38.22,96700.0,23.4448,23.4632,23.4387,23.4509,96700.0
2005-10-17 12:00:00,38.2,38.22,38.14,38.17,97500.0,23.4387,23.4509,23.4019,23.4203,97500.0
2005-10-17 12:10:00,38.16,38.22,38.14,38.16,80400.0,23.4141,23.4509,23.4019,23.4141,80400.0
2005-10-17 12:20:00,38.16,38.18,38.1,38.12,108100.0,23.4141,23.4264,23.3773,23.3896,108100.0
2005-10-17 12:30:00,38.12,38.12,38.07,38.08,53700.0,23.3896,23.3896,23.3589,23.365,53700.0
2005-10-17 12:40:00,38.08,38.09,38.01,38.04,164600.0,23.365,23.3712,23.3221,23.3405,164600.0
2005-10-17 12:50:00,38.05,38.1,38.01,38.1,75400.0,23.3466,23.3773,23.3221,23.3773,75400.0
2005-10-17 13:00:00,38.1,38.1,38.03,38.06,66300.0,23.3773,23.3773,23.3344,23.3528,66300.0
2005-10-17 13:10:00,38.06,38.1,38.05,38.08,44500.0,23.3528,23.3773,23.3466,23.365,44500.0
2005-10-17 13:20:00,38.07,38.12,38.07,38.08,71300.0,23.3589,23.3896,23.3589,23.365,71300.0
2005-10-17 13:30:00,38.09,38.13,38.04,38.06,51500.0,23.3712,23.3957,23.3405,23.3528,51500.0
2005-10-17 13:40:00,38.06,38.15,38.06,38.14,66000.0,23.3528,23.408,23.3528,23.4019,66000.0
2005-10-17 13:50:00,38.14,38.15,38.08,38.11,52700.0,23.4019,23.408,23.365,23.3835,52700.0
2005-10-17 14:00:00,38.11,38.11,38.03,38.03,84000.0,23.3835,23.3835,23.3344,23.3344,84000.0
2005-10-17 14:10:00,38.04,38.12,38.03,38.06,53800.0,23.3405,23.3896,23.3344,23.3528,53800.0
2005-10-17 14:20:00,38.04,38.07,38.0,38.04,126700.0,23.3405,23.3589,23.316,23.3405,126700.0
2005-10-17 14:30:00,38.04,38.1,38.02,38.09,65500.0,23.3405,23.3773,23.3282,23.3712,65500.0
2005-10-17 14:40:00,38.09,38.12,38.05,38.07,119700.0,23.3712,23.3896,23.3466,23.3589,119700.0
2005-10-17 14:50:00,38.08,38.15,38.07,38.15,103700.0,23.365,23.408,23.3589,23.408,103700.0
2005-10-17 15:00:00,38.15,38.19,38.12,38.16,150900.0,23.408,23.4325,23.3896,23.4141,150900.0
2005-10-17 15:10:00,38.17,38.29,38.15,38.24,142700.0,23.4203,23.4939,23.408,23.4632,142700.0
2005-10-17 15:20:00,38.25,38.3,38.23,38.28,143400.0,23.4694,23.5,23.4571,23.4878,143400.0
2005-10-17 15:30:00,38.28,38.44,38.28,38.38,255700.0,23.4878,23.5859,23.4878,23.5491,255700.0
2005-10-17 15:40:00,38.38,38.48,38.36,38.46,413500.0,23.5491,23.6105,23.5368,23.5982,413500.0
2005-10-17 15:50:00,38.45,38.47,38.4,38.46,384200.0,23.5921,23.6043,23.5614,23.5982,384200.0
2005-10-18 09:30:00,38.3,38.34,38.2,38.22,305500.0,23.5,23.5246,23.4387,23.4509,305500.0
2005-10-18 09:40:00,38.23,38.23,38.01,38.18,338600.0,23.4571,23.4571,23.3221,23.4264,338600.0
2005-10-18 09:50:00,38.18,38.2,38.14,38.17,211800.0,23.4264,23.4387,23.4019,23.4203,211800.0
2005-10-18 10:00:00,38.15,38.24,38.12,38.24,200500.0,23.408,23.4632,23.3896,23.4632,200500.0
2005-10-18 10:10:00,38.24,38.24,38.15,38.2,212400.0,23.4632,23.4632,23.408,23.4387,212400.0
2005-10-18 10:20:00,38.2,38.25,38.08,38.09,190000.0,23.4387,23.4694,23.365,23.3712,190000.0
2005-10-18 10:30:00,38.1,38.12,38.0,38.01,212000.0,23.3773,23.3896,23.316,23.3221,212000.0
2005-10-18 10:40:00,38.02,38.07,38.02,38.03,215800.0,23.3282,23.3589,23.3282,23.3344,215800.0
2005-10-18 10:50:00,38.03,38.05,38.01,38.01,265000.0,23.3344,23.3466,23.3221,23.3221,265000.0
2005-10-18 11:00:00,38.01,38.2,38.01,38.15,274800.0,23.3221,23.4387,23.3221,23.408,274800.0
2005-10-18 11:10:00,38.16,38.19,38.12,38.17,186300.0,23.4141,23.4325,23.3896,23.4203,186300.0
2005-10-18 11:20:00,38.16,38.17,38.12,38.15,134400.0,23.4141,23.4203,23.3896,23.408,134400.0
2005-10-18 11:30:00,38.14,38.17,38.07,38.12,168900.0,23.4019,23.4203,23.3589,23.3896,168900.0
2005-10-18 11:40:00,38.1,38.16,38.1,38.13,82000.0,23.3773,23.4141,23.3773,23.3957,82000.0
2005-10-18 11:50:00,38.13,38.14,38.05,38.06,116900.0,23.3957,23.4019,23.3466,23.3528,116900.0
2005-10-18 12:00:00,38.05,38.15,38.05,38.14,134900.0,23.3466,23.408,23.3466,23.4019,134900.0
2005-10-18 12:10:00,38.13,38.17,38.12,38.13,77900.0,23.3957,23.4203,23.3896,23.3957,77900.0
2005-10-18 12:20:00,38.13,38.15,38.1,38.12,70200.0,23.3957,23.408,23.3773,23.3896,70200.0
2005-10-18 12:30:00,38.11,38.15,38.1,38.15,49700.0,23.3835,23.408,23.3773,23.408,49700.0
2005-10-18 12:40:00,38.14,38.17,38.07,38.07,63900.0,23.4019,23.4203,23.3589,23.3589,63900.0
2005-10-18 12:50:00,38.08,38.13,38.05,38.07,115000.0,23.365,23.3957,23.3466,23.3589,115000.0
2005-10-18 13:00:00,38.07,38.11,38.02,38.05,186400.0,23.3589,23.3835,23.3282,23.3466,186400.0
2005-10-18 13:10:00,38.06,38.08,38.0,38.03,179900.0,23.3528,23.365,23.316,23.3344,179900.0
2005-10-18 13:20:00,38.03,38.06,38.0,38.06,253500.0,23.3344,23.3528,23.316,23.3528,253500.0
2005-10-18 13:30:00,38.05,38.05,37.97,37.98,294700.0,23.3466,23.3466,23.2976,23.3037,294700.0
2005-10-18 13:40:00,37.99,38.1,37.98,38.07,110900.0,23.3098,23.3773,23.3037,23.3589,110900.0
2005-10-18 13:50:00,38.08,38.16,38.07,38.16,121600.0,23.365,23.4141,23.3589,23.4141,121600.0
2005-10-18 14:00:00,38.16,38.24,38.1,38.24,165300.0,23.4141,23.4632,23.3773,23.4632,165300.0
2005-10-18 14:10:00,38.23,38.26,38.15,38.19,96300.0,23.4571,23.4755,23.408,23.4325,96300.0
2005-10-18 14:20:00,38.18,38.2,38.12,38.18,131800.0,23.4264,23.4387,23.3896,23.4264,131800.0
2005-10-18 14:30:00,38.19,38.23,38.16,38.22,95800.0,23.4325,23.4571,23.4141,23.4509,95800.0
2005-10-18 14:40:00,38.22,38.23,38.15,38.21,118400.0,23.4509,23.4571,23.408,23.4448,118400.0
2005-10-18 14:50:00,38.21,38.24,38.12,38.18,138100.0,23.4448,23.4632,23.3896,23.4264,138100.0
2005-10-18 15:00:00,38.18,38.19,38.09,38.12,206800.0,23.4264,23.4325,23.3712,23.3896,206800.0
2005-10-18 15:10:00,38.13,38.26,38.13,38.24,218000.0,23.3957,23.4755,23.3957,23.4632,218000.0
2005-10-18 15:20:00,38.25,38.29,38.21,38.25,180100.0,23.4694,23.4939,23.4448,23.4694,180100.0
2005-10-18 15:30:00,38.24,38.29,38.18,38.18,182500.0,23.4632,23.4939,23.4264,23.4264,182500.0
2005-10-18 15:40:00,38.18,38.2,38.12,38.18,261300.0,23.4264,23.4387,23.3896,23.4264,261300.0
2005-10-18 15:50:00,38.17,38.19,38.12,38.15,309500.0,23.4203,23.4325,23.3896,23.408,309500.0
2005-10-19 09:30:00,38.0,38.09,37.76,37.78,447000.0,23.316,23.3712,23.1687,23.181,447000.0
2005-10-19 09:40:00,37.78,37.8,37.66,37.67,288000.0,23.181,23.1932,23.1073,23.1135,288000.0
2005-10-19 09:50:00,37.67,37.88,37.65,37.81,268200.0,23.1135,23.2423,23.1012,23.1994,268200.0
2005-10-19 10:00:00,37.81,37.97,37.81,37.86,267800.0,23.1994,23.2976,23.1994,23.2301,267800.0
2005-10-19 10:10:00,37.87,37.87,37.69,37.73,242900.0,23.2362,23.2362,23.1258,23.1503,242900.0
2005-10-19 10:20:00,37.76,37.77,37.65,37.75,221200.0,23.1687,23.1748,23.1012,23.1626,221200.0
2005-10-19 10:30:00,37.76,38.11,37.74,38.1,287600.0,23.1687,23.3835,23.1564,23.3773,287600.0
2005-10-19 10:40:00,38.08,38.1,37.91,37.95,328100.0,23.365,23.3773,23.2607,23.2853,328100.0
2005-10-19 10:50:00,37.94,37.97,37.85,37.91,148800.0,23.2791,23.2976,23.2239,23.2607,148800.0
2005-10-19 11:00:00,37.91,37.94,37.75,37.75,213400.0,23.2607,23.2791,23.1626,23.1626,213400.0
2005-10-19 11:10:00,37.76,37.82,37.71,37.75,156500.0,23.1687,23.2055,23.138,23.1626,156500.0
2005-10-19 11:20:00,37.75,37.77,37.64,37.72,259600.0,23.1626,23.1748,23.0951,23.1442,259600.0
2005-10-19 11:30:00,37.73,37.82,37.72,37.73,99300.0,23.1503,23.2055,23.1442,23.1503,99300.0
2005-10-19 11:40:00,37.73,37.77,37.67,37.67,93100.0,23.1503,23.1748,23.1135,23.1135,93100.0
2005-10-19 11:50:00,37.67,37.7,37.55,37.7,267900.0,23.1135,23.1319,23.0399,23.1319,267900.0
2005-10-19 12:00:00,37.7,37.79,37.69,37.79,145600.0,23.1319,23.1871,23.1258,23.1871,145600.0
2005-10-19 12:10:00,37.78,37.97,37.76,37.96,320500.0,23.181,23.2976,23.1687,23.2914,320500.0
2005-10-19 12:20:00,37.96,38.1,37.96,38.06,377600.0,23.2914,23.3773,23.2914,23.3528,377600.0
2005-10-19 12:30:00,38.05,38.3,38.05,38.23,477000.0,23.3466,23.5,23.3466,23.4571,477000.0
2005-10-19 12:40:00,38.23,38.25,38.16,38.16,161700.0,23.4571,23.4694,23.4141,23.4141,161700.0
2005-10-19 12:50:00,38.17,38.2,38.1,38.17,129900.0,23.4203,23.4387,23.3773,23.4203,129900.0
2005-10-19 13:00:00,38.16,38.2,38.09,38.16,159400.0,23.4141,23.4387,23.3712,23.4141,159400.0
2005-10-19 13:10:00,38.16,38.26,38.15,38.2,286600.0,23.4141,23.4755,23.408,23.4387,286600.0
2005-10-19 13:20:00,38.2,38.27,38.16,38.21,209400.0,23.4387,23.4816,23.4141,23.4448,209400.0
2005-10-19 13:30:00,38.2,38.4,38.18,38.37,297000.0,23.4387,23.5614,23.4264,23.543,297000.0
2005-10-19 13:40:00,38.36,38.45,38.36,38.41,206300.0,23.5368,23.5921,23.5368,23.5675,206300.0
2005-10-19 13:50:00,38.4,38.42,38.39,38.39,206000.0,23.5614,23.5737,23.5553,23.5553,206000.0
2005-10-19 14:00:00,38.4,38.5,38.37,38.47,514100.0,23.5614,23.6227,23.543,23.6043,514100.0
2005-10-19 14:10:00,38.47,38.51,38.43,38.46,308500.0,23.6043,23.6289,23.5798,23.5982,308500.0
2005-10-19 14:20:00,38.46,38.61,38.44,38.6,248900.0,23.5982,23.6902,23.5859,23.6841,248900.0
2005-10-19 14:30:00,38.6,38.75,38.59,38.72,300100.0,23.6841,23.7761,23.678,23.7577,300100.0
2005-10-19 14:40:00,38.71,38.73,38.58,38.73,272200.0,23.7516,23.7639,23.6718,23.7639,272200.0
2005-10-19 14:50:00,38.73,39.5,38.73,39.12,11366700.0,23.7639,24.2363,23.7639,24.0032,11366700.0
2005-10-19 15:00:00,39.11,39.45,39.11,39.41,846000.0,23.997,24.2056,23.997,24.1811,846000.0
2005-10-19 15:10:00,39.4,39.42,39.19,39.22,514200.0,24.175,24.1872,24.0461,24.0645,514200.0
2005-10-19 15:20:00,39.21,39.29,39.12,39.17,421900.0,24.0584,24.1075,24.0032,24.0338,421900.0
2005-10-19 15:30:00,39.17,39.23,39.08,39.2,351800.0,24.0338,24.0707,23.9786,24.0523,351800.0
2005-10-19 15:40:00,39.19,39.33,39.19,39.29,850300.0,24.0461,24.132,24.0461,24.1075,850300.0
2005-10-19 15:50:00,39.28,39.34,39.23,39.32,604600.0,24.1013,24.1382,24.0707,24.1259,604600.0
2005-10-20 09:30:00,39.76,39.84,39.62,39.79,830400.0,24.3959,24.4449,24.31,24.4143,830400.0
2005-10-20 09:40:00,39.77,40.0,39.77,39.99,657300.0,24.402,24.5431,24.402,24.537,657300.0
2005-10-20 09:50:00,39.99,39.99,39.68,39.8,476400.0,24.537,24.537,24.3468,24.4204,476400.0
2005-10-20 10:00:00,39.79,39.9,39.75,39.83,373000.0,24.4143,24.4818,24.3897,24.4388,373000.0
2005-10-20 10:10:00,39.81,39.87,39.7,39.87,315800.0,24.4265,24.4634,24.359,24.4634,315800.0
2005-10-20 10:20:00,39.86,39.88,39.75,39.79,261000.0,24.4572,24.4695,24.3897,24.4143,261000.0
2005-10-20 10:30:00,39.79,39.97,39.75,39.96,361900.0,24.4143,24.5247,24.3897,24.5186,361900.0
2005-10-20 10:40:00,39.96,40.0,39.9,39.99,297100.0,24.5186,24.5431,24.4818,24.537,297100.0
2005-10-20 10:50:00,39.99,40.1,39.98,40.05,515400.0,24.537,24.6045,24.5308,24.5738,515400.0
2005-10-20 11:00:00,40.05,40.09,39.99,40.08,250100.0,24.5738,24.5983,24.537,24.5922,250100.0
2005-10-20 11:10:00,40.09,40.09,39.96,40.02,313800.0,24.5983,24.5983,24.5186,24.5554,313800.0
2005-10-20 11:20:00,40.01,40.06,39.97,40.04,495900.0,24.5493,24.5799,24.5247,24.5677,495900.0
2005-10-20 11:30:00,40.04,40.19,40.02,40.17,383800.0,24.5677,24.6597,24.5554,24.6474,383800.0
2005-10-20 11:40:00,40.18,40.25,40.1,40.11,365600.0,24.6536,24.6965,24.6045,24.6106,365600.0
2005-10-20 11:50:00,40.11,40.17,40.08,40.15,221100.0,24.6106,24.6474,24.5922,24.6352,221100.0
2005-10-20 12:00:00,40.16,40.24,40.13,40.14,242600.0,24.6413,24.6904,24.6229,24.629,242600.0
2005-10-20 12:10:00,40.13,40.25,40.11,40.19,235400.0,24.6229,24.6965,24.6106,24.6597,235400.0
2005-10-20 12:20:00,40.18,40.2,40.1,40.14,203500.0,24.6536,24.6658,24.6045,24.629,203500.0
2005-10-20 12:30:00,40.14,40.2,40.11,40.16,207200.0,24.629,24.6658,24.6106,24.6413,207200.0
2005-10-20 12:40:00,40.16,40.19,40.14,40.17,102100.0,24.6413,24.6597,24.629,24.6474,102100.0
2005-10-20 12:50:00,40.17,40.17,40.07,40.13,142200.0,24.6474,24.6474,24.5861,24.6229,142200.0
2005-10-20 13:00:00,40.12,40.19,40.1,40.14,150100.0,24.6167,24.6597,24.6045,24.629,150100.0
2005-10-20 13:10:00,40.13,40.2,40.12,40.19,133900.0,24.6229,24.6658,24.6167,24.6597,133900.0
2005-10-20 13:20:00,40.19,40.22,40.12,40.12,87400.0,24.6597,24.6781,24.6167,24.6167,87400.0
2005-10-20 13:30:00,40.12,40.14,40.03,40.03,301100.0,24.6167,24.629,24.5615,24.5615,301100.0
2005-10-20 13:40:00,40.03,40.16,40.01,40.06,179900.0,24.5615,24.6413,24.5493,24.5799,179900.0
2005-10-20 13:50:00,40.05,40.07,39.98,40.03,272400.0,24.5738,24.5861,24.5308,24.5615,272400.0
2005-10-20 14:00:00,40.03,40.07,39.98,40.02,359800.0,24.5615,24.5861,24.5308,24.5554,359800.0
2005-10-20 14:10:00,40.02,40.02,39.92,39.97,320200.0,24.5554,24.5554,24.494,24.5247,320200.0
2005-10-20 14:20:00,39.98,39.99,39.83,39.99,502600.0,24.5308,24.537,24.4388,24.537,502600.0
2005-10-20 14:30:00,39.98,39.99,39.91,39.94,272700.0,24.5308,24.537,24.4879,24.5063,272700.0
2005-10-20 14:40:00,39.93,39.96,39.91,39.93,291700.0,24.5002,24.5186,24.4879,24.5002,291700.0
2005-10-20 14:50:00,39.94,40.0,39.93,39.96,234500.0,24.5063,24.5431,24.5002,24.5186,234500.0
2005-10-20 15:00:00,39.97,40.0,39.9,39.97,251100.0,24.5247,24.5431,24.4818,24.5247,251100.0
2005-10-20 15:10:00,39.97,39.98,39.6,39.7,689400.0,24.5247,24.5308,24.2977,24.359,689400.0
2005-10-20 15:20:00,39.7,39.72,39.56,39.61,737600.0,24.359,24.3713,24.2731,24.3038,737600.0
2005-10-20 15:30:00,39.61,39.87,39.55,39.73,571400.0,24.3038,24.4634,24.267,24.3775,571400.0
2005-10-20 15:40:00,39.73,39.78,39.56,39.6,577600.0,24.3775,24.4081,24.2731,24.2977,577600.0
2005-10-20 15:50:00,39.61,39.65,39.5,39.57,721700.0,24.3038,24.3284,24.2363,24.2793,721700.0
2005-10-21 09:30:00,39.8,40.0,39.76,39.9,1062100.0,24.4204,24.5431,24.3959,24.4818,1062100.0
2005-10-21 09:40:00,39.88,39.94,39.6,39.71,286900.0,24.4695,24.5063,24.2977,24.3652,286900.0
2005-10-21 09:50:00,39.71,39.8,39.59,39.69,255300.0,24.3652,24.4204,24.2915,24.3529,255300.0
2005-10-21 10:00:00,39.7,39.84,39.6,39.8,260600.0,24.359,24.4449,24.2977,24.4204,260600.0
2005-10-21 10:10:00,39.8,39.94,39.78,39.94,213400.0,24.4204,24.5063,24.4081,24.5063,213400.0
2005-10-21 10:20:00,39.93,39.98,39.83,39.93,180600.0,24.5002,24.5308,24.4388,24.5002,180600.0
2005-10-21 10:30:00,39.93,39.94,39.82,39.9,243300.0,24.5002,24.5063,24.4327,24.4818,243300.0
2005-10-21 10:40:00,39.91,39.93,39.63,39.7,158500.0,24.4879,24.5002,24.3161,24.359,158500.0
2005-10-21 10:50:00,39.69,39.81,39.65,39.72,179100.0,24.3529,24.4265,24.3284,24.3713,179100.0
2005-10-21 11:00:00,39.72,39.84,39.72,39.84,199000.0,24.3713,24.4449,24.3713,24.4449,199000.0
2005-10-21 11:10:00,39.87,39.88,39.71,39.77,199100.0,24.4634,24.4695,24.3652,24.402,199100.0
2005-10-21 11:20:00,39.77,39.83,39.74,39.8,154800.0,24.402,24.4388,24.3836,24.4204,154800.0
2005-10-21 11:30:00,39.8,39.82,39.74,39.76,199600.0,24.4204,24.4327,24.3836,24.3959,199600.0
2005-10-21 11:40:00,39.79,39.82,39.72,39.77,178200.0,24.4143,24.4327,24.3713,24.402,178200.0
2005-10-21 11:50:00,39.77,39.79,39.68,39.75,176900.0,24.402,24.4143,24.3468,24.3897,176900.0
2005-10-21 12:00:00,39.75,39.78,39.6,39.7,317900.0,24.3897,24.4081,24.2977,24.359,317900.0
2005-10-21 12:10:00,39.7,39.79,39.7,39.71,140800.0,24.359,24.4143,24.359,24.3652,140800.0
2005-10-21 12:20:00,39.71,39.79,39.68,39.73,137000.0,24.3652,24.4143,24.3468,24.3775,137000.0
2005-10-21 12:30:00,39.73,39.78,39.63,39.68,176200.0,24.3775,24.4081,24.3161,24.3468,176200.0
2005-10-21 12:40:00,39.7,39.73,39.62,39.71,486300.0,24.359,24.3775,24.31,24.3652,486300.0
2005-10-21 12:50:00,39.72,39.85,39.72,39.83,211100.0,24.3713,24.4511,24.3713,24.4388,211100.0
2005-10-21 13:00:00,39.85,39.86,39.77,39.78,164600.0,24.4511,24.4572,24.402,24.4081,164600.0
2005-10-21 13:10:00,39.78,39.85,39.76,39.78,122500.0,24.4081,24.4511,24.3959,24.4081,122500.0
2005-10-21 13:20:00,39.79,39.82,39.76,39.79,62500.0,24.4143,24.4327,24.3959,24.4143,62500.0
2005-10-21 13:30:00,39.79,39.91,39.76,39.76,288600.0,24.4143,24.4879,24.3959,24.3959,288600.0
2005-10-21 13:40:00,39.76,39.82,39.74,39.82,126300.0,24.3959,24.4327,24.3836,24.4327,126300.0
2005-10-21 13:50:00,39.83,39.87,39.78,39.85,399400.0,24.4388,24.4634,24.4081,24.4511,399400.0
2005-10-21 14:00:00,39.84,39.88,39.71,39.82,111300.0,24.4449,24.4695,24.3652,24.4327,111300.0
2005-10-21 14:10:00,39.82,39.88,39.74,39.8,168700.0,24.4327,24.4695,24.3836,24.4204,168700.0
2005-10-21 14:20:00,39.8,39.83,39.75,39.79,165000.0,24.4204,24.4388,24.3897,24.4143,165000.0
2005-10-21 14:30:00,39.78,39.8,39.7,39.74,132900.0,24.4081,24.4204,24.359,24.3836,132900.0
2005-10-21 14:40:00,39.74,39.79,39.7,39.73,207000.0,24.3836,24.4143,24.359,24.3775,207000.0
2005-10-21 14:50:00,39.73,39.79,39.7,39.77,103900.0,24.3775,24.4143,24.359,24.402,103900.0
2005-10-21 15:00:00,39.77,39.82,39.7,39.7,240900.0,24.402,24.4327,24.359,24.359,240900.0
2005-10-21 15:10:00,39.7,39.78,39.68,39.71,266700.0,24.359,24.4081,24.3468,24.3652,266700.0
2005-10-21 15:20:00,39.72,39.75,39.67,39.67,297100.0,24.3713,24.3897,24.3406,24.3406,297100.0
2005-10-21 15:30:00,39.66,39.73,39.63,39.64,264100.0,24.3345,24.3775,24.3161,24.3222,264100.0
2005-10-21 15:40:00,39.65,39.75,39.61,39.7,421400.0,24.3284,24.3897,24.3038,24.359,421400.0
2005-10-21 15:50:00,39.69,39.72,39.66,39.68,426700.0,24.3529,24.3713,24.3345,24.3468,426700.0
2005-10-24 09:30:00,40.0,40.25,39.95,40.2,510400.0,24.5431,24.6965,24.5124,24.6658,510400.0
2005-10-24 09:40:00,40.21,40.35,40.11,40.2,336100.0,24.672,24.7579,24.6106,24.6658,336100.0
2005-10-24 09:50:00,40.2,40.24,39.98,39.98,272600.0,24.6658,24.6904,24.5308,24.5308,272600.0
2005-10-24 10:00:00,39.98,40.06,39.96,40.01,232100.0,24.5308,24.5799,24.5186,24.5493,232100.0
2005-10-24 10:10:00,40.01,40.09,39.88,39.9,227800.0,24.5493,24.5983,24.4695,24.4818,227800.0
2005-10-24 10:20:00,39.89,39.9,39.77,39.77,209900.0,24.4756,24.4818,24.402,24.402,209900.0
2005-10-24 10:30:00,39.77,39.9,39.74,39.75,227200.0,24.402,24.4818,24.3836,24.3897,227200.0
2005-10-24 10:40:00,39.75,39.79,39.68,39.68,176000.0,24.3897,24.4143,24.3468,24.3468,176000.0
2005-10-24 10:50:00,39.68,39.75,39.65,39.72,265000.0,24.3468,24.3897,24.3284,24.3713,265000.0
2005-10-24 11:00:00,39.74,39.91,39.72,39.81,193400.0,24.3836,24.4879,24.3713,24.4265,193400.0
2005-10-24 11:10:00,39.8,39.94,39.8,39.91,141200.0,24.4204,24.5063,24.4204,24.4879,141200.0
2005-10-24 11:20:00,39.91,39.96,39.79,39.94,149700.0,24.4879,24.5186,24.4143,24.5063,149700.0
2005-10-24 11:30:00,39.94,39.99,39.82,39.94,194400.0,24.5063,24.537,24.4327,24.5063,194400.0
2005-10-24 11:40:00,39.94,40.04,39.9,40.04,139400.0,24.5063,24.5677,24.4818,24.5677,139400.0
2005-10-24 11:50:00,40.02,40.12,40.02,40.08,201400.0,24.5554,24.6167,24.5554,24.5922,201400.0
2005-10-24 12:00:00,40.08,40.15,40.02,40.08,182300.0,24.5922,24.6352,24.5554,24.5922,182300.0
2005-10-24 12:10:00,40.11,40.16,40.06,40.13,117500.0,24.6106,24.6413,24.5799,24.6229,117500.0
2005-10-24 12:20:00,40.13,40.19,40.1,40.15,176100.0,24.6229,24.6597,24.6045,24.6352,176100.0
2005-10-24 12:30:00,40.16,40.2,40.11,40.15,123700.0,24.6413,24.6658,24.6106,24.6352,123700.0
2005-10-24 12:40:00,40.15,40.15,40.1,40.13,80700.0,24.6352,24.6352,24.6045,24.6229,80700.0
2005-10-24 12:50:00,40.12,40.23,40.12,40.23,122800.0,24.6167,24.6842,24.6167,24.6842,122800.0
2005-10-24 13:00:00,40.22,40.23,40.15,40.22,230600.0,24.6781,24.6842,24.6352,24.6781,230600.0
2005-10-24 13:10:00,40.22,40.34,40.21,40.33,307500.0,24.6781,24.7517,24.672,24.7456,307500.0
2005-10-24 13:20:00,40.33,40.39,40.31,40.38,264400.0,24.7456,24.7824,24.7333,24.7763,264400.0
2005-10-24 13:30:00,40.39,40.45,40.38,40.4,240100.0,24.7824,24.8192,24.7763,24.7885,240100.0
2005-10-24 13:40:00,40.4,40.48,40.4,40.47,286000.0,24.7885,24.8376,24.7885,24.8315,286000.0
2005-10-24 13:50:00,40.47,40.51,40.45,40.48,490400.0,24.8315,24.856,24.8192,24.8376,490400.0
2005-10-24 14:00:00,40.47,40.5,40.41,40.44,361700.0,24.8315,24.8499,24.7947,24.8131,361700.0
2005-10-24 14:10:00,40.43,40.47,40.35,40.39,183500.0,24.807,24.8315,24.7579,24.7824,183500.0
2005-10-24 14:20:00,40.41,40.48,40.39,40.45,99000.0,24.7947,24.8376,24.7824,24.8192,99000.0
2005-10-24 14:30:00,40.44,40.52,40.41,40.49,200000.0,24.8131,24.8622,24.7947,24.8438,200000.0
2005-10-24 14:40:00,40.48,40.53,40.47,40.51,238000.0,24.8376,24.8683,24.8315,24.856,238000.0
2005-10-24 14:50:00,40.52,40.52,40.43,40.5,239400.0,24.8622,24.8622,24.807,24.8499,239400.0
2005-10-24 15:00:00,40.5,40.59,40.48,40.51,382000.0,24.8499,24.9051,24.8376,24.856,382000.0
2005-10-24 15:10:00,40.51,40.52,40.45,40.47,257800.0,24.856,24.8622,24.8192,24.8315,257800.0
2005-10-24 15:20:00,40.48,40.49,40.41,40.42,278000.0,24.8376,24.8438,24.7947,24.8008,278000.0
2005-10-24 15:30:00,40.43,40.52,40.4,40.52,427200.0,24.807,24.8622,24.7885,24.8622,427200.0
2005-10-24 15:40:00,40.51,40.58,40.51,40.58,512800.0,24.856,24.899,24.856,24.899,512800.0
2005-10-24 15:50:00,40.58,40.65,40.57,40.65,684300.0,24.899,24.9419,24.8929,24.9419,684300.0
2005-10-25 09:30:00,40.6,40.64,40.41,40.58,319500.0,24.9113,24.9358,24.7947,24.899,319500.0
2005-10-25 09:40:00,40.55,40.64,40.37,40.37,295000.0,24.8806,24.9358,24.7701,24.7701,295000.0
2005-10-25 09:50:00,40.37,40.54,40.29,40.41,319600.0,24.7701,24.8744,24.7211,24.7947,319600.0
2005-10-25 10:00:00,40.41,40.42,40.14,40.31,280700.0,24.7947,24.8008,24.629,24.7333,280700.0
2005-10-25 10:10:00,40.32,40.39,40.12,40.38,349600.0,24.7395,24.7824,24.6167,24.7763,349600.0
2005-10-25 10:20:00,40.37,40.64,40.37,40.64,319500.0,24.7701,24.9358,24.7701,24.9358,319500.0
2005-10-25 10:30:00,40.63,40.66,40.51,40.54,205800.0,24.9297,24.9481,24.856,24.8744,205800.0
2005-10-25 10:40:00,40.54,40.61,40.51,40.55,117400.0,24.8744,24.9174,24.856,24.8806,117400.0
2005-10-25 10:50:00,40.55,40.58,40.46,40.47,142700.0,24.8806,24.899,24.8254,24.8315,142700.0
2005-10-25 11:00:00,40.47,40.55,40.41,40.48,171800.0,24.8315,24.8806,24.7947,24.8376,171800.0
2005-10-25 11:10:00,40.48,40.5,40.36,40.39,166000.0,24.8376,24.8499,24.764,24.7824,166000.0
2005-10-25 11:20:00,40.4,40.46,40.37,40.4,146700.0,24.7885,24.8254,24.7701,24.7885,146700.0
2005-10-25 11:30:00,40.39,40.42,40.35,40.4,243300.0,24.7824,24.8008,24.7579,24.7885,243300.0
2005-10-25 11:40:00,40.4,40.46,40.38,40.39,114100.0,24.7885,24.8254,24.7763,24.7824,114100.0
2005-10-25 11:50:00,40.39,40.41,40.36,40.36,90500.0,24.7824,24.7947,24.764,24.764,90500.0
2005-10-25 12:00:00,40.37,40.37,40.25,40.34,171200.0,24.7701,24.7701,24.6965,24.7517,171200.0
2005-10-25 12:10:00,40.33,40.41,40.32,40.33,175100.0,24.7456,24.7947,24.7395,24.7456,175100.0
2005-10-25 12:20:00,40.33,40.37,40.32,40.34,154400.0,24.7456,24.7701,24.7395,24.7517,154400.0
2005-10-25 12:30:00,40.34,40.42,40.32,40.34,136800.0,24.7517,24.8008,24.7395,24.7517,136800.0
2005-10-25 12:40:00,40.37,40.49,40.35,40.46,136100.0,24.7701,24.8438,24.7579,24.8254,136100.0
2005-10-25 12:50:00,40.45,40.46,40.35,40.4,79900.0,24.8192,24.8254,24.7579,24.7885,79900.0
2005-10-25 13:00:00,40.4,40.4,40.29,40.32,127300.0,24.7885,24.7885,24.7211,24.7395,127300.0
2005-10-25 13:10:00,40.33,40.39,40.3,40.38,115400.0,24.7456,24.7824,24.7272,24.7763,115400.0
2005-10-25 13:20:00,40.39,40.44,40.35,40.43,128000.0,24.7824,24.8131,24.7579,24.807,128000.0
2005-10-25 13:30:00,40.42,40.43,40.31,40.34,197800.0,24.8008,24.807,24.7333,24.7517,197800.0
2005-10-25 13:40:00,40.34,40.4,40.29,40.36,178100.0,24.7517,24.7885,24.7211,24.764,178100.0
2005-10-25 13:50:00,40.36,40.44,40.34,40.37,186700.0,24.764,24.8131,24.7517,24.7701,186700.0
2005-10-25 14:00:00,40.37,40.37,40.29,40.33,171300.0,24.7701,24.7701,24.7211,24.7456,171300.0
2005-10-25 14:10:00,40.32,40.42,40.31,40.37,160800.0,24.7395,24.8008,24.7333,24.7701,160800.0
2005-10-25 14:20:00,40.37,40.4,40.12,40.16,1349000.0,24.7701,24.7885,24.6167,24.6413,1349000.0
2005-10-25 14:30:00,40.16,40.19,40.05,40.1,528600.0,24.6413,24.6597,24.5738,24.6045,528600.0
2005-10-25 14:40:00,40.11,40.18,40.09,40.14,235100.0,24.6106,24.6536,24.5983,24.629,235100.0
2005-10-25 14:50:00,40.14,40.16,40.06,40.09,303700.0,24.629,24.6413,24.5799,24.5983,303700.0
2005-10-25 15:00:00,40.09,40.1,39.93,39.93,1381200.0,24.5983,24.6045,24.5002,24.5002,1381200.0
2005-10-25 15:10:00,39.93,39.96,39.86,39.92,310100.0,24.5002,24.5186,24.4572,24.494,310100.0
2005-10-25 15:20:00,39.91,40.01,39.87,40.0,446000.0,24.4879,24.5493,24.4634,24.5431,446000.0
2005-10-25 15:30:00,39.99,40.13,39.96,40.12,446400.0,24.537,24.6229,24.5186,24.6167,446400.0
2005-10-25 15:40:00,40.12,40.16,40.05,40.1,712800.0,24.6167,24.6413,24.5738,24.6045,712800.0
2005-10-25 15:50:00,40.09,40.13,40.03,40.11,531400.0,24.5983,24.6229,24.5615,24.6106,531400.0
2005-10-26 09:30:00,39.95,40.09,39.85,39.95,279800.0,24.5124,24.5983,24.4511,24.5124,279800.0
2005-10-26 09:40:00,39.92,40.08,39.83,39.94,262100.0,24.494,24.5922,24.4388,24.5063,262100.0
2005-10-26 09:50:00,39.94,40.4,39.93,40.27,275800.0,24.5063,24.7885,24.5002,24.7088,275800.0
2005-10-26 10:00:00,40.29,40.39,40.14,40.31,265300.0,24.7211,24.7824,24.629,24.7333,265300.0
2005-10-26 10:10:00,40.31,40.47,40.28,40.46,179500.0,24.7333,24.8315,24.7149,24.8254,179500.0
2005-10-26 10:20:00,40.45,40.54,40.38,40.44,256500.0,24.8192,24.8744,24.7763,24.8131,256500.0
2005-10-26 10:30:00,40.44,40.48,40.23,40.24,385000.0,24.8131,24.8376,24.6842,24.6904,385000.0
2005-10-26 10:40:00,40.21,40.29,40.15,40.27,167300.0,24.672,24.7211,24.6352,24.7088,167300.0
2005-10-26 10:50:00,40.28,40.46,40.27,40.41,207400.0,24.7149,24.8254,24.7088,24.7947,207400.0
2005-10-26 11:00:00,40.42,40.43,40.33,40.38,96200.0,24.8008,24.807,24.7456,24.7763,96200.0
2005-10-26 11:10:00,40.38,40.43,40.36,40.38,115200.0,24.7763,24.807,24.764,24.7763,115200.0
2005-10-26 11:20:00,40.38,40.56,40.34,40.49,203900.0,24.7763,24.8867,24.7517,24.8438,203900.0
2005-10-26 11:30:00,40.49,40.5,40.41,40.43,150200.0,24.8438,24.8499,24.7947,24.807,150200.0
2005-10-26 11:40:00,40.43,40.43,40.36,40.38,119000.0,24.807,24.807,24.764,24.7763,119000.0
2005-10-26 11:50:00,40.38,40.38,40.18,40.29,136000.0,24.7763,24.7763,24.6536,24.7211,136000.0
2005-10-26 12:00:00,40.32,40.33,40.25,40.32,260800.0,24.7395,24.7456,24.6965,24.7395,260800.0
2005-10-26 12:10:00,40.31,40.4,40.31,40.37,155100.0,24.7333,24.7885,24.7333,24.7701,155100.0
2005-10-26 12:20:00,40.37,40.41,40.35,40.36,265300.0,24.7701,24.7947,24.7579,24.764,265300.0
2005-10-26 12:30:00,40.37,40.48,40.37,40.43,270200.0,24.7701,24.8376,24.7701,24.807,270200.0
2005-10-26 12:40:00,40.43,40.48,40.39,40.46,221800.0,24.807,24.8376,24.7824,24.8254,221800.0
2005-10-26 12:50:00,40.46,40.52,40.44,40.5,115900.0,24.8254,24.8622,24.8131,24.8499,115900.0
2005-10-26 13:00:00,40.5,40.55,40.48,40.54,167900.0,24.8499,24.8806,24.8376,24.8744,167900.0
2005-10-26 13:10:00,40.54,40.57,40.5,40.5,274700.0,24.8744,24.8929,24.8499,24.8499,274700.0
2005-10-26 13:20:00,40.5,40.56,40.49,40.53,232800.0,24.8499,24.8867,24.8438,24.8683,232800.0
2005-10-26 13:30:00,40.54,40.55,40.5,40.5,174100.0,24.8744,24.8806,24.8499,24.8499,174100.0
2005-10-26 13:40:00,40.5,40.52,40.41,40.42,1020200.0,24.8499,24.8622,24.7947,24.8008,1020200.0
2005-10-26 13:50:00,40.38,40.48,40.35,40.43,473600.0,24.7763,24.8376,24.7579,24.807,473600.0
2005-10-26 14:00:00,40.44,40.55,40.37,40.47,436800.0,24.8131,24.8806,24.7701,24.8315,436800.0
2005-10-26 14:10:00,40.48,40.56,40.44,40.51,186200.0,24.8376,24.8867,24.8131,24.856,186200.0
2005-10-26 14:20:00,40.51,40.59,40.48,40.5,197500.0,24.856,24.9051,24.8376,24.8499,197500.0
2005-10-26 14:30:00,40.51,40.52,40.5,40.52,168900.0,24.856,24.8622,24.8499,24.8622,168900.0
2005-10-26 14:40:00,40.52,40.53,40.49,40.52,392900.0,24.8622,24.8683,24.8438,24.8622,392900.0
2005-10-26 14:50:00,40.52,40.56,40.5,40.53,786400.0,24.8622,24.8867,24.8499,24.8683,786400.0
2005-10-26 15:00:00,40.53,40.58,40.5,40.56,240900.0,24.8683,24.899,24.8499,24.8867,240900.0
2005-10-26 15:10:00,40.57,40.57,40.5,40.54,193400.0,24.8929,24.8929,24.8499,24.8744,193400.0
2005-10-26 15:20:00,40.55,40.58,40.53,40.55,283300.0,24.8806,24.899,24.8683,24.8806,283300.0
2005-10-26 15:30:00,40.55,40.57,40.44,40.46,513300.0,24.8806,24.8929,24.8131,24.8254,513300.0
2005-10-26 15:40:00,40.46,40.46,40.37,40.41,694300.0,24.8254,24.8254,24.7701,24.7947,694300.0
2005-10-26 15:50:00,40.42,40.44,40.27,40.27,1620100.0,24.8008,24.8131,24.7088,24.7088,1620100.0
2005-10-27 09:30:00,40.05,40.17,40.0,40.0,219300.0,24.5738,24.6474,24.5431,24.5431,219300.0
2005-10-27 09:40:00,40.0,40.14,40.0,40.06,133700.0,24.5431,24.629,24.5431,24.5799,133700.0
2005-10-27 09:50:00,40.08,40.11,40.02,40.04,115900.0,24.5922,24.6106,24.5554,24.5677,115900.0
2005-10-27 10:00:00,40.07,40.1,40.01,40.08,87400.0,24.5861,24.6045,24.5493,24.5922,87400.0
2005-10-27 10:10:00,40.06,40.09,40.01,40.04,102000.0,24.5799,24.5983,24.5493,24.5677,102000.0
2005-10-27 10:20:00,40.05,40.05,39.93,39.96,266800.0,24.5738,24.5738,24.5002,24.5186,266800.0
2005-10-27 10:30:00,39.96,39.98,39.76,39.86,238200.0,24.5186,24.5308,24.3959,24.4572,238200.0
2005-10-27 10:40:00,39.86,39.95,39.85,39.94,237100.0,24.4572,24.5124,24.4511,24.5063,237100.0
2005-10-27 10:50:00,39.94,39.96,39.85,39.87,186300.0,24.5063,24.5186,24.4511,24.4634,186300.0
2005-10-27 11:00:00,39.86,39.88,39.8,39.84,175200.0,24.4572,24.4695,24.4204,24.4449,175200.0
2005-10-27 11:10:00,39.85,39.85,39.77,39.83,118700.0,24.4511,24.4511,24.402,24.4388,118700.0
2005-10-27 11:20:00,39.81,39.9,39.8,39.89,106100.0,24.4265,24.4818,24.4204,24.4756,106100.0
2005-10-27 11:30:00,39.89,39.9,39.79,39.79,115900.0,24.4756,24.4818,24.4143,24.4143,115900.0
2005-10-27 11:40:00,39.79,39.84,39.75,39.81,161900.0,24.4143,24.4449,24.3897,24.4265,161900.0
2005-10-27 11:50:00,39.82,39.87,39.75,39.77,127500.0,24.4327,24.4634,24.3897,24.402,127500.0
2005-10-27 12:00:00,39.75,39.84,39.75,39.78,201800.0,24.3897,24.4449,24.3897,24.4081,201800.0
2005-10-27 12:10:00,39.78,39.78,39.68,39.7,100400.0,24.4081,24.4081,24.3468,24.359,100400.0
2005-10-27 12:20:00,39.72,39.75,39.7,39.71,519100.0,24.3713,24.3897,24.359,24.3652,519100.0
2005-10-27 12:30:00,39.73,39.75,39.66,39.68,101100.0,24.3775,24.3897,24.3345,24.3468,101100.0
2005-10-27 12:40:00,39.68,39.72,39.65,39.71,417900.0,24.3468,24.3713,24.3284,24.3652,417900.0
2005-10-27 12:50:00,39.71,39.8,39.67,39.8,70200.0,24.3652,24.4204,24.3406,24.4204,70200.0
2005-10-27 13:00:00,39.8,39.84,39.75,39.76,74600.0,24.4204,24.4449,24.3897,24.3959,74600.0
2005-10-27 13:10:00,39.77,39.82,39.65,39.66,79000.0,24.402,24.4327,24.3284,24.3345,79000.0
2005-10-27 13:20:00,39.67,39.68,39.51,39.51,303800.0,24.3406,24.3468,24.2425,24.2425,303800.0
2005-10-27 13:30:00,39.51,39.55,39.5,39.54,140200.0,24.2425,24.267,24.2363,24.2609,140200.0
2005-10-27 13:40:00,39.53,39.62,39.5,39.53,174700.0,24.2547,24.31,24.2363,24.2547,174700.0
2005-10-27 13:50:00,39.54,39.66,39.54,39.63,163600.0,24.2609,24.3345,24.2609,24.3161,163600.0
2005-10-27 14:00:00,39.63,39.64,39.51,39.51,113500.0,24.3161,24.3222,24.2425,24.2425,113500.0
2005-10-27 14:10:00,39.51,39.56,39.47,39.47,203000.0,24.2425,24.2731,24.2179,24.2179,203000.0
2005-10-27 14:20:00,39.48,39.49,39.3,39.32,382100.0,24.2241,24.2302,24.1136,24.1259,382100.0
2005-10-27 14:30:00,39.32,39.34,39.26,39.28,195000.0,24.1259,24.1382,24.0891,24.1013,195000.0
2005-10-27 14:40:00,39.28,39.31,39.24,39.3,231200.0,24.1013,24.1197,24.0768,24.1136,231200.0
2005-10-27 14:50:00,39.31,39.37,39.28,39.29,322300.0,24.1197,24.1566,24.1013,24.1075,322300.0
2005-10-27 15:00:00,39.28,39.3,39.21,39.23,234000.0,24.1013,24.1136,24.0584,24.0707,234000.0
2005-10-27 15:10:00,39.23,39.32,39.21,39.29,321700.0,24.0707,24.1259,24.0584,24.1075,321700.0
2005-10-27 15:20:00,39.29,39.45,39.29,39.38,251400.0,24.1075,24.2056,24.1075,24.1627,251400.0
2005-10-27 15:30:00,39.37,39.54,39.34,39.52,296900.0,24.1566,24.2609,24.1382,24.2486,296900.0
2005-10-27 15:40:00,39.51,39.6,39.5,39.56,469600.0,24.2425,24.2977,24.2363,24.2731,469600.0
2005-10-27 15:50:00,39.56,39.56,39.4,39.42,448000.0,24.2731,24.2731,24.175,24.1872,448000.0
2005-10-28 09:30:00,39.75,39.88,39.62,39.82,359200.0,24.3897,24.4695,24.31,24.4327,359200.0
2005-10-28 09:40:00,39.83,39.99,39.8,39.91,378400.0,24.4388,24.537,24.4204,24.4879,378400.0
2005-10-28 09:50:00,39.92,40.0,39.83,39.87,244700.0,24.494,24.5431,24.4388,24.4634,244700.0
2005-10-28 10:00:00,39.87,39.96,39.85,39.91,159700.0,24.4634,24.5186,24.4511,24.4879,159700.0
2005-10-28 10:10:00,39.91,39.97,39.89,39.95,208700.0,24.4879,24.5247,24.4756,24.5124,208700.0
2005-10-28 10:20:00,39.94,39.99,39.9,39.96,288800.0,24.5063,24.537,24.4818,24.5186,288800.0
2005-10-28 10:30:00,39.98,39.99,39.81,39.88,133500.0,24.5308,24.537,24.4265,24.4695,133500.0
2005-10-28 10:40:00,39.86,39.94,39.83,39.94,117200.0,24.4572,24.5063,24.4388,24.5063,117200.0
2005-10-28 10:50:00,39.95,40.01,39.89,39.97,210800.0,24.5124,24.5493,24.4756,24.5247,210800.0
2005-10-28 11:00:00,39.93,39.99,39.91,39.94,98500.0,24.5002,24.537,24.4879,24.5063,98500.0
2005-10-28 11:10:00,39.94,40.09,39.94,40.09,215500.0,24.5063,24.5983,24.5063,24.5983,215500.0
2005-10-28 11:20:00,40.09,40.15,40.02,40.11,213200.0,24.5983,24.6352,24.5554,24.6106,213200.0
2005-10-28 11:30:00,40.11,40.21,40.08,40.19,163800.0,24.6106,24.672,24.5922,24.6597,163800.0
2005-10-28 11:40:00,40.18,40.35,40.17,40.33,200600.0,24.6536,24.7579,24.6474,24.7456,200600.0
2005-10-28 11:50:00,40.35,40.47,40.3,40.45,250000.0,24.7579,24.8315,24.7272,24.8192,250000.0
2005-10-28 12:00:00,40.45,40.49,40.39,40.41,230200.0,24.8192,24.8438,24.7824,24.7947,230200.0
2005-10-28 12:10:00,40.4,40.42,40.2,40.24,120200.0,24.7885,24.8008,24.6658,24.6904,120200.0
2005-10-28 12:20:00,40.24,40.3,40.17,40.19,144200.0,24.6904,24.7272,24.6474,24.6597,144200.0
2005-10-28 12:30:00,40.18,40.23,40.12,40.22,94300.0,24.6536,24.6842,24.6167,24.6781,94300.0
2005-10-28 12:40:00,40.22,40.24,40.1,40.11,95000.0,24.6781,24.6904,24.6045,24.6106,95000.0
2005-10-28 12:50:00,40.1,40.11,40.03,40.07,88000.0,24.6045,24.6106,24.5615,24.5861,88000.0
2005-10-28 13:00:00,40.08,40.2,40.05,40.11,85900.0,24.5922,24.6658,24.5738,24.6106,85900.0
2005-10-28 13:10:00,40.11,40.23,40.1,40.13,114600.0,24.6106,24.6842,24.6045,24.6229,114600.0
2005-10-28 13:20:00,40.12,40.23,40.04,40.05,125600.0,24.6167,24.6842,24.5677,24.5738,125600.0
2005-10-28 13:30:00,40.05,40.14,40.03,40.05,98700.0,24.5738,24.629,24.5615,24.5738,98700.0
2005-10-28 13:40:00,40.05,40.18,40.05,40.1,99500.0,24.5738,24.6536,24.5738,24.6045,99500.0
2005-10-28 13:50:00,40.09,40.15,40.09,40.14,67000.0,24.5983,24.6352,24.5983,24.629,67000.0
2005-10-28 14:00:00,40.13,40.37,40.12,40.35,203700.0,24.6229,24.7701,24.6167,24.7579,203700.0
2005-10-28 14:10:00,40.37,40.37,40.24,40.26,117500.0,24.7701,24.7701,24.6904,24.7026,117500.0
2005-10-28 14:20:00,40.27,40.35,40.24,40.25,125400.0,24.7088,24.7579,24.6904,24.6965,125400.0
2005-10-28 14:30:00,40.25,40.29,40.19,40.19,117800.0,24.6965,24.7211,24.6597,24.6597,117800.0
2005-10-28 14:40:00,40.19,40.29,40.16,40.23,193400.0,24.6597,24.7211,24.6413,24.6842,193400.0
2005-10-28 14:50:00,40.25,40.38,40.24,40.34,159700.0,24.6965,24.7763,24.6904,24.7517,159700.0
2005-10-28 15:00:00,40.34,40.4,40.33,40.35,193400.0,24.7517,24.7885,24.7456,24.7579,193400.0
2005-10-28 15:10:00,40.35,40.4,40.3,40.39,199700.0,24.7579,24.7885,24.7272,24.7824,199700.0
2005-10-28 15:20:00,40.39,40.47,40.39,40.41,211000.0,24.7824,24.8315,24.7824,24.7947,211000.0
2005-10-28 15:30:00,40.41,40.45,40.37,40.43,322900.0,24.7947,24.8192,24.7701,24.807,322900.0
2005-10-28 15:40:00,40.43,40.55,40.43,40.51,554900.0,24.807,24.8806,24.807,24.856,554900.0
2005-10-28 15:50:00,40.5,40.58,40.4,40.54,596400.0,24.8499,24.899,24.7885,24.8744,596400.0
2005-10-31 09:30:00,40.6,40.75,40.55,40.75,603400.0,24.9113,25.0033,24.8806,25.0033,603400.0
2005-10-31 09:40:00,40.78,41.0,40.71,40.97,631800.0,25.0217,25.1567,24.9788,25.1383,631800.0
2005-10-31 09:50:00,40.97,41.08,40.89,40.89,606000.0,25.1383,25.2058,25.0892,25.0892,606000.0
2005-10-31 10:00:00,40.9,41.05,40.88,41.04,486000.0,25.0953,25.1874,25.0831,25.1812,486000.0
2005-10-31 10:10:00,41.05,41.1,40.91,41.09,546900.0,25.1874,25.2181,25.1015,25.2119,546900.0
2005-10-31 10:20:00,41.06,41.35,41.06,41.23,578500.0,25.1935,25.3714,25.1935,25.2978,578500.0
2005-10-31 10:30:00,41.24,41.4,41.14,41.19,430600.0,25.304,25.4021,25.2426,25.2733,430600.0
2005-10-31 10:40:00,41.18,41.24,41.14,41.17,357500.0,25.2671,25.304,25.2426,25.261,357500.0
2005-10-31 10:50:00,41.17,41.29,41.1,41.26,257800.0,25.261,25.3346,25.2181,25.3162,257800.0
2005-10-31 11:00:00,41.25,41.36,41.22,41.32,283600.0,25.3101,25.3776,25.2917,25.353,283600.0
2005-10-31 11:10:00,41.3,41.38,41.29,41.35,269800.0,25.3408,25.3899,25.3346,25.3714,269800.0
2005-10-31 11:20:00,41.35,41.42,41.33,41.37,266200.0,25.3714,25.4144,25.3592,25.3837,266200.0
2005-10-31 11:30:00,41.37,41.44,41.37,41.41,234700.0,25.3837,25.4267,25.3837,25.4083,234700.0
2005-10-31 11:40:00,41.42,41.44,41.33,41.42,197900.0,25.4144,25.4267,25.3592,25.4144,197900.0
2005-10-31 11:50:00,41.42,41.44,41.38,41.38,286600.0,25.4144,25.4267,25.3899,25.3899,286600.0
2005-10-31 12:00:00,41.38,41.47,41.37,41.45,410400.0,25.3899,25.4451,25.3837,25.4328,410400.0
2005-10-31 12:10:00,41.45,41.46,41.19,41.22,244000.0,25.4328,25.4389,25.2733,25.2917,244000.0
2005-10-31 12:20:00,41.21,41.4,41.21,41.39,178900.0,25.2855,25.4021,25.2855,25.396,178900.0
2005-10-31 12:30:00,41.4,41.44,41.31,41.38,174000.0,25.4021,25.4267,25.3469,25.3899,174000.0
2005-10-31 12:40:00,41.38,41.38,41.22,41.33,203600.0,25.3899,25.3899,25.2917,25.3592,203600.0
2005-10-31 12:50:00,41.33,41.39,41.3,41.35,222300.0,25.3592,25.396,25.3408,25.3714,222300.0
2005-10-31 13:00:00,41.33,41.35,41.24,41.26,102500.0,25.3592,25.3714,25.304,25.3162,102500.0
2005-10-31 13:10:00,41.26,41.37,41.25,41.29,218700.0,25.3162,25.3837,25.3101,25.3346,218700.0
2005-10-31 13:20:00,41.3,41.34,41.24,41.24,282100.0,25.3408,25.3653,25.304,25.304,282100.0
2005-10-31 13:30:00,41.24,41.27,41.17,41.19,172200.0,25.304,25.3224,25.261,25.2733,172200.0
2005-10-31 13:40:00,41.19,41.26,41.19,41.22,160400.0,25.2733,25.3162,25.2733,25.2917,160400.0
2005-10-31 13:50:00,41.23,41.28,41.19,41.24,95200.0,25.2978,25.3285,25.2733,25.304,95200.0
2005-10-31 14:00:00,41.25,41.36,41.24,41.33,286800.0,25.3101,25.3776,25.304,25.3592,286800.0
2005-10-31 14:10:00,41.35,41.37,41.25,41.28,196000.0,25.3714,25.3837,25.3101,25.3285,196000.0
2005-10-31 14:20:00,41.28,41.28,41.2,41.22,181200.0,25.3285,25.3285,25.2794,25.2917,181200.0
2005-10-31 14:30:00,41.23,41.28,41.16,41.22,184100.0,25.2978,25.3285,25.2549,25.2917,184100.0
2005-10-31 14:40:00,41.23,41.28,41.18,41.19,162000.0,25.2978,25.3285,25.2671,25.2733,162000.0
2005-10-31 14:50:00,41.19,41.25,41.17,41.21,191600.0,25.2733,25.3101,25.261,25.2855,191600.0
2005-10-31 15:00:00,41.21,41.35,41.21,41.32,265400.0,25.2855,25.3714,25.2855,25.353,265400.0
2005-10-31 15:10:00,41.32,41.36,41.23,41.34,268400.0,25.353,25.3776,25.2978,25.3653,268400.0
2005-10-31 15:20:00,41.34,41.34,41.21,41.28,378100.0,25.3653,25.3653,25.2855,25.3285,378100.0
2005-10-31 15:30:00,41.28,41.3,41.22,41.23,411600.0,25.3285,25.3408,25.2917,25.2978,411600.0
2005-10-31 15:40:00,41.23,41.31,41.21,41.21,472600.0,25.2978,25.3469,25.2855,25.2855,472600.0
2005-10-31 15:50:00,41.21,41.23,41.0,41.03,652700.0,25.2855,25.2978,25.1567,25.1751,652700.0
2005-11-01 09:30:00,41.0,41.01,40.8,40.92,535800.0,25.1567,25.1628,25.034,25.1076,535800.0
2005-11-01 09:40:00,40.96,40.96,40.74,40.85,420300.0,25.1322,25.1322,24.9972,25.0647,420300.0
2005-11-01 09:50:00,40.85,40.85,40.75,40.84,201800.0,25.0647,25.0647,25.0033,25.0585,201800.0
2005-11-01 10:00:00,40.84,41.16,40.79,41.07,312000.0,25.0585,25.2549,25.0278,25.1996,312000.0
2005-11-01 10:10:00,41.07,41.16,41.01,41.12,435600.0,25.1996,25.2549,25.1628,25.2303,435600.0
2005-11-01 10:20:00,41.12,41.15,41.08,41.12,140800.0,25.2303,25.2487,25.2058,25.2303,140800.0
2005-11-01 10:30:00,41.13,41.14,41.05,41.05,126700.0,25.2365,25.2426,25.1874,25.1874,126700.0
2005-11-01 10:40:00,41.06,41.13,40.99,41.05,133500.0,25.1935,25.2365,25.1506,25.1874,133500.0
2005-11-01 10:50:00,41.05,41.18,41.02,41.13,284100.0,25.1874,25.2671,25.169,25.2365,284100.0
2005-11-01 11:00:00,41.13,41.13,40.96,40.98,141000.0,25.2365,25.2365,25.1322,25.1444,141000.0
2005-11-01 11:10:00,40.99,41.06,40.96,41.03,265300.0,25.1506,25.1935,25.1322,25.1751,265300.0
2005-11-01 11:20:00,41.04,41.05,40.95,40.99,104700.0,25.1812,25.1874,25.126,25.1506,104700.0
2005-11-01 11:30:00,40.99,41.01,40.91,40.91,107900.0,25.1506,25.1628,25.1015,25.1015,107900.0
2005-11-01 11:40:00,40.91,40.92,40.79,40.89,205300.0,25.1015,25.1076,25.0278,25.0892,205300.0
2005-11-01 11:50:00,40.9,41.14,40.89,41.05,185500.0,25.0953,25.2426,25.0892,25.1874,185500.0
2005-11-01 12:00:00,41.05,41.1,41.01,41.03,182200.0,25.1874,25.2181,25.1628,25.1751,182200.0
2005-11-01 12:10:00,41.04,41.06,40.99,41.0,106900.0,25.1812,25.1935,25.1506,25.1567,106900.0
2005-11-01 12:20:00,41.0,41.01,40.96,40.99,89900.0,25.1567,25.1628,25.1322,25.1506,89900.0
2005-11-01 12:30:00,40.99,41.03,40.95,40.97,157100.0,25.1506,25.1751,25.126,25.1383,157100.0
2005-11-01 12:40:00,40.96,40.99,40.95,40.98,55300.0,25.1322,25.1506,25.126,25.1444,55300.0
2005-11-01 12:50:00,40.98,41.03,40.97,41.0,65600.0,25.1444,25.1751,25.1383,25.1567,65600.0
2005-11-01 13:00:00,41.0,41.05,40.97,41.04,60400.0,25.1567,25.1874,25.1383,25.1812,60400.0
2005-11-01 13:10:00,41.03,41.05,40.97,41.01,88200.0,25.1751,25.1874,25.1383,25.1628,88200.0
2005-11-01 13:20:00,41.0,41.03,40.97,40.99,71300.0,25.1567,25.1751,25.1383,25.1506,71300.0
2005-11-01 13:30:00,40.99,41.03,40.98,41.01,105500.0,25.1506,25.1751,25.1444,25.1628,105500.0
2005-11-01 13:40:00,41.01,41.02,40.99,40.99,172100.0,25.1628,25.169,25.1506,25.1506,172100.0
2005-11-01 13:50:00,40.99,41.0,40.93,40.96,368200.0,25.1506,25.1567,25.1137,25.1322,368200.0
2005-11-01 14:00:00,40.96,41.0,40.92,40.99,283900.0,25.1322,25.1567,25.1076,25.1506,283900.0
2005-11-01 14:10:00,40.98,41.05,40.89,40.99,443900.0,25.1444,25.1874,25.0892,25.1506,443900.0
2005-11-01 14:20:00,40.99,41.04,40.93,41.0,518400.0,25.1506,25.1812,25.1137,25.1567,518400.0
2005-11-01 14:30:00,41.0,41.09,40.93,40.95,846100.0,25.1567,25.2119,25.1137,25.126,846100.0
2005-11-01 14:40:00,40.96,41.02,40.93,40.98,503200.0,25.1322,25.169,25.1137,25.1444,503200.0
2005-11-01 14:50:00,40.99,41.02,40.95,40.97,477500.0,25.1506,25.169,25.126,25.1383,477500.0
2005-11-01 15:00:00,40.97,41.0,40.92,40.98,467700.0,25.1383,25.1567,25.1076,25.1444,467700.0
2005-11-01 15:10:00,40.98,41.0,40.97,40.99,287400.0,25.1444,25.1567,25.1383,25.1506,287400.0
2005-11-01 15:20:00,40.98,41.01,40.95,40.97,527600.0,25.1444,25.1628,25.126,25.1383,527600.0
2005-11-01 15:30:00,40.98,40.99,40.95,40.99,264700.0,25.1444,25.1506,25.126,25.1506,264700.0
2005-11-01 15:40:00,40.99,41.0,40.95,40.99,313800.0,25.1506,25.1567,25.126,25.1506,313800.0
2005-11-01 15:50:00,40.99,41.0,40.96,41.0,667700.0,25.1506,25.1567,25.1322,25.1567,667700.0
2005-11-02 09:30:00,40.88,40.98,40.85,40.95,308500.0,25.0831,25.1444,25.0647,25.126,308500.0
2005-11-02 09:40:00,40.95,41.11,40.92,41.06,389700.0,25.126,25.2242,25.1076,25.1935,389700.0
2005-11-02 09:50:00,41.05,41.07,41.01,41.07,397000.0,25.1874,25.1996,25.1628,25.1996,397000.0
2005-11-02 10:00:00,41.06,41.1,41.01,41.04,213400.0,25.1935,25.2181,25.1628,25.1812,213400.0
2005-11-02 10:10:00,41.05,41.05,40.99,41.0,317900.0,25.1874,25.1874,25.1506,25.1567,317900.0
2005-11-02 10:20:00,41.0,41.04,40.99,41.03,249100.0,25.1567,25.1812,25.1506,25.1751,249100.0
2005-11-02 10:30:00,41.01,41.03,40.99,41.01,294600.0,25.1628,25.1751,25.1506,25.1628,294600.0
2005-11-02 10:40:00,41.02,41.05,41.0,41.05,319200.0,25.169,25.1874,25.1567,25.1874,319200.0
2005-11-02 10:50:00,41.04,41.07,41.01,41.05,255000.0,25.1812,25.1996,25.1628,25.1874,255000.0
2005-11-02 11:00:00,41.05,41.12,41.04,41.1,315200.0,25.1874,25.2303,25.1812,25.2181,315200.0
2005-11-02 11:10:00,41.08,41.12,41.06,41.11,171400.0,25.2058,25.2303,25.1935,25.2242,171400.0
2005-11-02 11:20:00,41.11,41.15,41.08,41.13,168100.0,25.2242,25.2487,25.2058,25.2365,168100.0
2005-11-02 11:30:00,41.13,41.2,41.12,41.17,186500.0,25.2365,25.2794,25.2303,25.261,186500.0
2005-11-02 11:40:00,41.16,41.17,41.07,41.07,195300.0,25.2549,25.261,25.1996,25.1996,195300.0
2005-11-02 11:50:00,41.08,41.17,41.06,41.11,99100.0,25.2058,25.261,25.1935,25.2242,99100.0
2005-11-02 12:00:00,41.1,41.17,40.98,41.14,353400.0,25.2181,25.261,25.1444,25.2426,353400.0
2005-11-02 12:10:00,41.14,41.16,40.98,41.15,530200.0,25.2426,25.2549,25.1444,25.2487,530200.0
2005-11-02 12:20:00,41.16,41.2,40.98,41.19,338600.0,25.2549,25.2794,25.1444,25.2733,338600.0
2005-11-02 12:30:00,41.19,41.24,41.17,41.24,254000.0,25.2733,25.304,25.261,25.304,254000.0
2005-11-02 12:40:00,41.24,41.3,41.21,41.28,213900.0,25.304,25.3408,25.2855,25.3285,213900.0
2005-11-02 12:50:00,41.29,41.35,41.25,41.27,334700.0,25.3346,25.3714,25.3101,25.3224,334700.0
2005-11-02 13:00:00,41.26,41.3,41.18,41.18,115900.0,25.3162,25.3408,25.2671,25.2671,115900.0
2005-11-02 13:10:00,41.18,41.24,41.17,41.22,158400.0,25.2671,25.304,25.261,25.2917,158400.0
2005-11-02 13:20:00,41.22,41.3,41.21,41.25,183000.0,25.2917,25.3408,25.2855,25.3101,183000.0
2005-11-02 13:30:00,41.26,41.33,41.25,41.31,241700.0,25.3162,25.3592,25.3101,25.3469,241700.0
2005-11-02 13:40:00,41.3,41.42,41.27,41.36,448500.0,25.3408,25.4144,25.3224,25.3776,448500.0
2005-11-02 13:50:00,41.36,41.39,41.34,41.38,172200.0,25.3776,25.396,25.3653,25.3899,172200.0
2005-11-02 14:00:00,41.38,41.46,41.36,41.37,518300.0,25.3899,25.4389,25.3776,25.3837,518300.0
2005-11-02 14:10:00,41.37,41.44,41.35,41.42,257200.0,25.3837,25.4267,25.3714,25.4144,257200.0
2005-11-02 14:20:00,41.42,41.42,41.37,41.4,194400.0,25.4144,25.4144,25.3837,25.4021,194400.0
2005-11-02 14:30:00,41.39,41.4,41.35,41.38,98200.0,25.396,25.4021,25.3714,25.3899,98200.0
2005-11-02 14:40:00,41.39,41.42,41.37,41.39,202100.0,25.396,25.4144,25.3837,25.396,202100.0
2005-11-02 14:50:00,41.38,41.43,41.35,41.42,330800.0,25.3899,25.4205,25.3714,25.4144,330800.0
2005-11-02 15:00:00,41.42,41.43,41.37,41.37,542500.0,25.4144,25.4205,25.3837,25.3837,542500.0
2005-11-02 15:10:00,41.38,41.45,41.32,41.37,385300.0,25.3899,25.4328,25.353,25.3837,385300.0
2005-11-02 15:20:00,41.37,41.43,41.31,41.32,243500.0,25.3837,25.4205,25.3469,25.353,243500.0
2005-11-02 15:30:00,41.33,41.35,41.24,41.27,355200.0,25.3592,25.3714,25.304,25.3224,355200.0
2005-11-02 15:40:00,41.27,41.3,41.25,41.26,994600.0,25.3224,25.3408,25.3101,25.3162,994600.0
2005-11-02 15:50:00,41.26,41.3,41.24,41.26,681400.0,25.3162,25.3408,25.304,25.3162,681400.0
2005-11-03 09:30:00,41.34,41.4,41.19,41.2,548700.0,25.3653,25.4021,25.2733,25.2794,548700.0
2005-11-03 09:40:00,41.21,41.3,41.1,41.3,440900.0,25.2855,25.3408,25.2181,25.3408,440900.0
2005-11-03 09:50:00,41.28,41.44,41.2,41.2,488800.0,25.3285,25.4267,25.2794,25.2794,488800.0
2005-11-03 10:00:00,41.2,41.25,40.97,41.0,635300.0,25.2794,25.3101,25.1383,25.1567,635300.0
2005-11-03 10:10:00,41.01,41.14,40.98,41.14,508900.0,25.1628,25.2426,25.1444,25.2426,508900.0
2005-11-03 10:20:00,41.12,41.14,41.0,41.03,256400.0,25.2303,25.2426,25.1567,25.1751,256400.0
2005-11-03 10:30:00,41.03,41.09,40.97,41.05,238100.0,25.1751,25.2119,25.1383,25.1874,238100.0
2005-11-03 10:40:00,41.03,41.13,41.0,41.06,250000.0,25.1751,25.2365,25.1567,25.1935,250000.0
2005-11-03 10:50:00,41.05,41.06,41.02,41.02,132500.0,25.1874,25.1935,25.169,25.169,132500.0
2005-11-03 11:00:00,41.02,41.09,40.99,41.06,173300.0,25.169,25.2119,25.1506,25.1935,173300.0
2005-11-03 11:10:00,41.06,41.12,41.03,41.1,226400.0,25.1935,25.2303,25.1751,25.2181,226400.0
2005-11-03 11:20:00,41.09,41.11,41.07,41.11,255400.0,25.2119,25.2242,25.1996,25.2242,255400.0
2005-11-03 11:30:00,41.11,41.14,41.09,41.12,260300.0,25.2242,25.2426,25.2119,25.2303,260300.0
2005-11-03 11:40:00,41.11,41.13,41.08,41.09,262100.0,25.2242,25.2365,25.2058,25.2119,262100.0
2005-11-03 11:50:00,41.1,41.13,41.04,41.04,256100.0,25.2181,25.2365,25.1812,25.1812,256100.0
2005-11-03 12:00:00,41.04,41.13,41.03,41.12,201600.0,25.1812,25.2365,25.1751,25.2303,201600.0
2005-11-03 12:10:00,41.11,41.23,41.11,41.17,213500.0,25.2242,25.2978,25.2242,25.261,213500.0
2005-11-03 12:20:00,41.19,41.2,41.13,41.14,90900.0,25.2733,25.2794,25.2365,25.2426,90900.0
2005-11-03 12:30:00,41.14,41.14,41.1,41.11,138400.0,25.2426,25.2426,25.2181,25.2242,138400.0
2005-11-03 12:40:00,41.11,41.12,41.08,41.09,193300.0,25.2242,25.2303,25.2058,25.2119,193300.0
2005-11-03 12:50:00,41.09,41.12,41.06,41.06,266100.0,25.2119,25.2303,25.1935,25.1935,266100.0
2005-11-03 13:00:00,41.07,41.07,41.0,41.0,228900.0,25.1996,25.1996,25.1567,25.1567,228900.0
2005-11-03 13:10:00,41.01,41.05,41.0,41.05,133800.0,25.1628,25.1874,25.1567,25.1874,133800.0
2005-11-03 13:20:00,41.05,41.07,41.02,41.04,207100.0,25.1874,25.1996,25.169,25.1812,207100.0
2005-11-03 13:30:00,41.03,41.05,40.83,40.84,2748500.0,25.1751,25.1874,25.0524,25.0585,2748500.0
2005-11-03 13:40:00,40.85,41.0,40.83,40.97,205600.0,25.0647,25.1567,25.0524,25.1383,205600.0
2005-11-03 13:50:00,40.98,40.98,40.9,40.97,408000.0,25.1444,25.1444,25.0953,25.1383,408000.0
2005-11-03 14:00:00,40.98,41.02,40.97,41.0,126600.0,25.1444,25.169,25.1383,25.1567,126600.0
2005-11-03 14:10:00,41.0,41.01,40.95,40.99,113000.0,25.1567,25.1628,25.126,25.1506,113000.0
2005-11-03 14:20:00,40.99,41.0,40.86,40.88,265300.0,25.1506,25.1567,25.0708,25.0831,265300.0
2005-11-03 14:30:00,40.87,40.9,40.68,40.7,337800.0,25.0769,25.0953,24.9603,24.9726,337800.0
2005-11-03 14:40:00,40.72,40.76,40.54,40.55,452400.0,24.9849,25.0094,24.8744,24.8806,452400.0
2005-11-03 14:50:00,40.52,40.7,40.52,40.65,253300.0,24.8622,24.9726,24.8622,24.9419,253300.0
2005-11-03 15:00:00,40.65,40.65,40.5,40.63,222600.0,24.9419,24.9419,24.8499,24.9297,222600.0
2005-11-03 15:10:00,40.64,40.64,40.53,40.55,369300.0,24.9358,24.9358,24.8683,24.8806,369300.0
2005-11-03 15:20:00,40.56,40.56,40.35,40.52,498400.0,24.8867,24.8867,24.7579,24.8622,498400.0
2005-11-03 15:30:00,40.52,40.79,40.52,40.79,373900.0,24.8622,25.0278,24.8622,25.0278,373900.0
2005-11-03 15:40:00,40.79,40.86,40.74,40.86,353200.0,25.0278,25.0708,24.9972,25.0708,353200.0
2005-11-03 15:50:00,40.86,40.86,40.77,40.78,527200.0,25.0708,25.0708,25.0156,25.0217,527200.0
2005-11-04 09:30:00,40.93,40.95,40.59,40.74,299100.0,25.1137,25.126,24.9051,24.9972,299100.0
2005-11-04 09:40:00,40.72,40.81,40.65,40.69,171000.0,24.9849,25.0401,24.9419,24.9665,171000.0
2005-11-04 09:50:00,40.68,40.72,40.62,40.68,195700.0,24.9603,24.9849,24.9235,24.9603,195700.0
2005-11-04 10:00:00,40.69,40.96,40.68,40.93,169100.0,24.9665,25.1322,24.9603,25.1137,169100.0
2005-11-04 10:10:00,40.92,40.94,40.64,40.65,245700.0,25.1076,25.1199,24.9358,24.9419,245700.0
2005-11-04 10:20:00,40.65,40.76,40.65,40.76,274100.0,24.9419,25.0094,24.9419,25.0094,274100.0
2005-11-04 10:30:00,40.76,40.79,40.7,40.75,127300.0,25.0094,25.0278,24.9726,25.0033,127300.0
2005-11-04 10:40:00,40.75,40.85,40.75,40.8,230200.0,25.0033,25.0647,25.0033,25.034,230200.0
2005-11-04 10:50:00,40.8,40.82,40.74,40.78,211000.0,25.034,25.0462,24.9972,25.0217,211000.0
2005-11-04 11:00:00,40.78,40.87,40.77,40.86,155600.0,25.0217,25.0769,25.0156,25.0708,155600.0
2005-11-04 11:10:00,40.85,40.89,40.8,40.89,139900.0,25.0647,25.0892,25.034,25.0892,139900.0
2005-11-04 11:20:00,40.89,41.0,40.89,40.97,118600.0,25.0892,25.1567,25.0892,25.1383,118600.0
2005-11-04 11:30:00,40.98,41.02,40.9,40.9,124400.0,25.1444,25.169,25.0953,25.0953,124400.0
2005-11-04 11:40:00,40.92,41.04,40.89,41.01,158700.0,25.1076,25.1812,25.0892,25.1628,158700.0
2005-11-04 11:50:00,41.0,41.02,40.92,40.98,121400.0,25.1567,25.169,25.1076,25.1444,121400.0
2005-11-04 12:00:00,40.96,40.99,40.9,40.96,56300.0,25.1322,25.1506,25.0953,25.1322,56300.0
2005-11-04 12:10:00,40.96,41.04,40.95,41.0,72000.0,25.1322,25.1812,25.126,25.1567,72000.0
2005-11-04 12:20:00,41.01,41.08,41.01,41.07,87800.0,25.1628,25.2058,25.1628,25.1996,87800.0
2005-11-04 12:30:00,41.08,41.09,40.98,40.98,61500.0,25.2058,25.2119,25.1444,25.1444,61500.0
2005-11-04 12:40:00,40.98,40.99,40.94,40.94,63500.0,25.1444,25.1506,25.1199,25.1199,63500.0
2005-11-04 12:50:00,40.96,41.03,40.94,41.03,90600.0,25.1322,25.1751,25.1199,25.1751,90600.0
2005-11-04 13:00:00,41.03,41.05,40.98,41.04,76100.0,25.1751,25.1874,25.1444,25.1812,76100.0
2005-11-04 13:10:00,41.04,41.04,40.93,40.96,105100.0,25.1812,25.1812,25.1137,25.1322,105100.0
2005-11-04 13:20:00,40.97,41.03,40.95,41.02,62200.0,25.1383,25.1751,25.126,25.169,62200.0
2005-11-04 13:30:00,41.03,41.08,41.01,41.05,86000.0,25.1751,25.2058,25.1628,25.1874,86000.0
2005-11-04 13:40:00,41.05,41.08,41.01,41.08,83700.0,25.1874,25.2058,25.1628,25.2058,83700.0
2005-11-04 13:50:00,41.08,41.09,41.02,41.02,60600.0,25.2058,25.2119,25.169,25.169,60600.0
2005-11-04 14:00:00,41.03,41.14,40.98,41.13,108900.0,25.1751,25.2426,25.1444,25.2365,108900.0
2005-11-04 14:10:00,41.13,41.13,41.05,41.08,135400.0,25.2365,25.2365,25.1874,25.2058,135400.0
2005-11-04 14:20:00,41.08,41.17,41.08,41.1,123500.0,25.2058,25.261,25.2058,25.2181,123500.0
2005-11-04 14:30:00,41.1,41.14,41.07,41.11,75600.0,25.2181,25.2426,25.1996,25.2242,75600.0
2005-11-04 14:40:00,41.11,41.14,41.06,41.09,87300.0,25.2242,25.2426,25.1935,25.2119,87300.0
2005-11-04 14:50:00,41.08,41.14,41.05,41.1,104600.0,25.2058,25.2426,25.1874,25.2181,104600.0
2005-11-04 15:00:00,41.11,41.12,41.05,41.07,76000.0,25.2242,25.2303,25.1874,25.1996,76000.0
2005-11-04 15:10:00,41.08,41.15,41.05,41.13,103700.0,25.2058,25.2487,25.1874,25.2365,103700.0
2005-11-04 15:20:00,41.15,41.21,41.13,41.2,257300.0,25.2487,25.2855,25.2365,25.2794,257300.0
2005-11-04 15:30:00,41.2,41.36,41.19,41.36,304600.0,25.2794,25.3776,25.2733,25.3776,304600.0
2005-11-04 15:40:00,41.37,41.44,41.32,41.4,538900.0,25.3837,25.4267,25.353,25.4021,538900.0
2005-11-04 15:50:00,41.4,41.41,41.31,41.37,543100.0,25.4021,25.4083,25.3469,25.3837,543100.0
2005-11-07 09:30:00,41.34,41.4,41.14,41.37,345000.0,25.3653,25.4021,25.2426,25.3837,345000.0
2005-11-07 09:40:00,41.35,41.49,41.29,41.31,250600.0,25.3714,25.4573,25.3346,25.3469,250600.0
2005-11-07 09:50:00,41.33,41.47,41.32,41.42,120700.0,25.3592,25.4451,25.353,25.4144,120700.0
2005-11-07 10:00:00,41.44,41.5,41.43,41.45,205400.0,25.4267,25.4635,25.4205,25.4328,205400.0
2005-11-07 10:10:00,41.46,41.48,41.36,41.42,123800.0,25.4389,25.4512,25.3776,25.4144,123800.0
2005-11-07 10:20:00,41.4,41.41,41.24,41.25,220900.0,25.4021,25.4083,25.304,25.3101,220900.0
2005-11-07 10:30:00,41.25,41.28,41.15,41.17,242200.0,25.3101,25.3285,25.2487,25.261,242200.0
2005-11-07 10:40:00,41.17,41.25,41.17,41.2,73600.0,25.261,25.3101,25.261,25.2794,73600.0
2005-11-07 10:50:00,41.2,41.38,41.19,41.38,88400.0,25.2794,25.3899,25.2733,25.3899,88400.0
2005-11-07 11:00:00,41.38,41.49,41.37,41.38,150400.0,25.3899,25.4573,25.3837,25.3899,150400.0
2005-11-07 11:10:00,41.38,41.45,41.34,41.39,128200.0,25.3899,25.4328,25.3653,25.396,128200.0
2005-11-07 11:20:00,41.4,41.42,41.31,41.32,66100.0,25.4021,25.4144,25.3469,25.353,66100.0
2005-11-07 11:30:00,41.31,41.44,41.3,41.44,87200.0,25.3469,25.4267,25.3408,25.4267,87200.0
2005-11-07 11:40:00,41.43,41.47,41.37,41.38,102500.0,25.4205,25.4451,25.3837,25.3899,102500.0
2005-11-07 11:50:00,41.39,41.41,41.36,41.36,78700.0,25.396,25.4083,25.3776,25.3776,78700.0
2005-11-07 12:00:00,41.36,41.38,41.27,41.28,101900.0,25.3776,25.3899,25.3224,25.3285,101900.0
2005-11-07 12:10:00,41.3,41.39,41.3,41.37,78000.0,25.3408,25.396,25.3408,25.3837,78000.0
2005-11-07 12:20:00,41.37,41.39,41.32,41.34,102900.0,25.3837,25.396,25.353,25.3653,102900.0
2005-11-07 12:30:00,41.35,41.36,41.26,41.26,59700.0,25.3714,25.3776,25.3162,25.3162,59700.0
2005-11-07 12:40:00,41.26,41.28,41.22,41.25,120400.0,25.3162,25.3285,25.2917,25.3101,120400.0
2005-11-07 12:50:00,41.24,41.36,41.24,41.34,584100.0,25.304,25.3776,25.304,25.3653,584100.0
2005-11-07 13:00:00,41.35,41.36,41.3,41.33,80100.0,25.3714,25.3776,25.3408,25.3592,80100.0
2005-11-07 13:10:00,41.33,41.37,41.31,41.36,89100.0,25.3592,25.3837,25.3469,25.3776,89100.0
2005-11-07 13:20:00,41.36,41.37,41.33,41.35,130900.0,25.3776,25.3837,25.3592,25.3714,130900.0
2005-11-07 13:30:00,41.34,41.36,41.32,41.34,58400.0,25.3653,25.3776,25.353,25.3653,58400.0
2005-11-07 13:40:00,41.33,41.38,41.33,41.37,61900.0,25.3592,25.3899,25.3592,25.3837,61900.0
2005-11-07 13:50:00,41.37,41.45,41.36,41.37,92800.0,25.3837,25.4328,25.3776,25.3837,92800.0
2005-11-07 14:00:00,41.37,41.42,41.32,41.39,316400.0,25.3837,25.4144,25.353,25.396,316400.0
2005-11-07 14:10:00,41.4,41.46,41.39,41.43,146700.0,25.4021,25.4389,25.396,25.4205,146700.0
2005-11-07 14:20:00,41.43,41.5,41.41,41.45,163000.0,25.4205,25.4635,25.4083,25.4328,163000.0
2005-11-07 14:30:00,41.44,41.49,41.43,41.47,120500.0,25.4267,25.4573,25.4205,25.4451,120500.0
2005-11-07 14:40:00,41.47,41.54,41.45,41.46,252700.0,25.4451,25.488,25.4328,25.4389,252700.0
2005-11-07 14:50:00,41.46,41.5,41.43,41.46,133500.0,25.4389,25.4635,25.4205,25.4389,133500.0
2005-11-07 15:00:00,41.47,41.57,41.44,41.5,178700.0,25.4451,25.5064,25.4267,25.4635,178700.0
2005-11-07 15:10:00,41.5,41.51,41.41,41.43,182200.0,25.4635,25.4696,25.4083,25.4205,182200.0
2005-11-07 15:20:00,41.43,41.48,41.41,41.43,190600.0,25.4205,25.4512,25.4083,25.4205,190600.0
2005-11-07 15:30:00,41.43,41.49,41.43,41.43,195100.0,25.4205,25.4573,25.4205,25.4205,195100.0
2005-11-07 15:40:00,41.42,41.52,41.42,41.48,251600.0,25.4144,25.4758,25.4144,25.4512,251600.0
2005-11-07 15:50:00,41.47,41.51,41.46,41.5,394000.0,25.4451,25.4696,25.4389,25.4635,394000.0
2005-11-08 09:30:00,41.2,41.2,40.6,40.67,784500.0,25.2794,25.2794,24.9113,24.9542,784500.0
2005-11-08 09:40:00,40.69,40.85,40.64,40.75,762900.0,24.9665,25.0647,24.9358,25.0033,762900.0
2005-11-08 09:50:00,40.73,40.82,40.69,40.79,572500.0,24.991,25.0462,24.9665,25.0278,572500.0
2005-11-08 10:00:00,40.8,40.86,40.74,40.78,271000.0,25.034,25.0708,24.9972,25.0217,271000.0
2005-11-08 10:10:00,40.78,40.79,40.73,40.73,240900.0,25.0217,25.0278,24.991,24.991,240900.0
2005-11-08 10:20:00,40.72,40.74,40.6,40.69,299200.0,24.9849,24.9972,24.9113,24.9665,299200.0
2005-11-08 10:30:00,40.67,40.72,40.62,40.64,207000.0,24.9542,24.9849,24.9235,24.9358,207000.0
2005-11-08 10:40:00,40.64,40.76,40.62,40.65,206700.0,24.9358,25.0094,24.9235,24.9419,206700.0
2005-11-08 10:50:00,40.64,40.66,40.52,40.53,156700.0,24.9358,24.9481,24.8622,24.8683,156700.0
2005-11-08 11:00:00,40.53,40.7,40.45,40.69,433800.0,24.8683,24.9726,24.8192,24.9665,433800.0
2005-11-08 11:10:00,40.71,40.76,40.62,40.65,213200.0,24.9788,25.0094,24.9235,24.9419,213200.0
2005-11-08 11:20:00,40.65,40.73,40.65,40.72,220100.0,24.9419,24.991,24.9419,24.9849,220100.0
2005-11-08 11:30:00,40.71,40.78,40.71,40.71,195400.0,24.9788,25.0217,24.9788,24.9788,195400.0
2005-11-08 11:40:00,40.7,40.78,40.69,40.76,148600.0,24.9726,25.0217,24.9665,25.0094,148600.0
2005-11-08 11:50:00,40.74,40.81,40.74,40.75,316100.0,24.9972,25.0401,24.9972,25.0033,316100.0
2005-11-08 12:00:00,40.74,40.75,40.66,40.67,212900.0,24.9972,25.0033,24.9481,24.9542,212900.0
2005-11-08 12:10:00,40.67,40.69,40.64,40.65,197600.0,24.9542,24.9665,24.9358,24.9419,197600.0
2005-11-08 12:20:00,40.64,40.69,40.64,40.68,112400.0,24.9358,24.9665,24.9358,24.9603,112400.0
2005-11-08 12:30:00,40.68,40.74,40.66,40.66,102200.0,24.9603,24.9972,24.9481,24.9481,102200.0
2005-11-08 12:40:00,40.67,40.8,40.63,40.64,69100.0,24.9542,25.034,24.9297,24.9358,69100.0
2005-11-08 12:50:00,40.63,40.65,40.59,40.64,198900.0,24.9297,24.9419,24.9051,24.9358,198900.0
2005-11-08 13:00:00,40.62,40.64,40.54,40.54,131400.0,24.9235,24.9358,24.8744,24.8744,131400.0
2005-11-08 13:10:00,40.54,40.55,40.51,40.55,219700.0,24.8744,24.8806,24.856,24.8806,219700.0
2005-11-08 13:20:00,40.54,40.61,40.54,40.6,96300.0,24.8744,24.9174,24.8744,24.9113,96300.0
2005-11-08 13:30:00,40.62,40.63,40.59,40.6,93400.0,24.9235,24.9297,24.9051,24.9113,93400.0
2005-11-08 13:40:00,40.6,40.61,40.56,40.59,140200.0,24.9113,24.9174,24.8867,24.9051,140200.0
2005-11-08 13:50:00,40.59,40.65,40.58,40.62,98300.0,24.9051,24.9419,24.899,24.9235,98300.0
2005-11-08 14:00:00,40.6,40.65,40.6,40.63,125300.0,24.9113,24.9419,24.9113,24.9297,125300.0
2005-11-08 14:10:00,40.62,40.65,40.61,40.61,137800.0,24.9235,24.9419,24.9174,24.9174,137800.0
2005-11-08 14:20:00,40.62,40.62,40.58,40.6,107300.0,24.9235,24.9235,24.899,24.9113,107300.0
2005-11-08 14:30:00,40.59,40.61,40.56,40.59,186300.0,24.9051,24.9174,24.8867,24.9051,186300.0
2005-11-08 14:40:00,40.6,40.61,40.58,40.6,142500.0,24.9113,24.9174,24.899,24.9113,142500.0
2005-11-08 14:50:00,40.59,40.62,40.59,40.6,191600.0,24.9051,24.9235,24.9051,24.9113,191600.0
2005-11-08 15:00:00,40.6,40.64,40.56,40.57,192300.0,24.9113,24.9358,24.8867,24.8929,192300.0
2005-11-08 15:10:00,40.57,40.66,40.57,40.62,233900.0,24.8929,24.9481,24.8929,24.9235,233900.0
2005-11-08 15:20:00,40.62,40.69,40.62,40.67,207100.0,24.9235,24.9665,24.9235,24.9542,207100.0
2005-11-08 15:30:00,40.68,40.69,40.63,40.65,282000.0,24.9603,24.9665,24.9297,24.9419,282000.0
2005-11-08 15:40:00,40.64,40.66,40.6,40.62,485900.0,24.9358,24.9481,24.9113,24.9235,485900.0
2005-11-08 15:50:00,40.62,40.64,40.57,40.57,476100.0,24.9235,24.9358,24.8929,24.8929,476100.0
2005-11-09 09:30:00,40.69,40.98,40.69,40.9,685200.0,24.9665,25.1444,24.9665,25.0953,685200.0
2005-11-09 09:40:00,40.9,40.94,40.85,40.87,432900.0,25.0953,25.1199,25.0647,25.0769,432900.0
2005-11-09 09:50:00,40.86,40.88,40.77,40.79,545300.0,25.0708,25.0831,25.0156,25.0278,545300.0
2005-11-09 10:00:00,40.78,40.79,40.7,40.72,350700.0,25.0217,25.0278,24.9726,24.9849,350700.0
2005-11-09 10:10:00,40.72,40.84,40.71,40.84,181500.0,24.9849,25.0585,24.9788,25.0585,181500.0
2005-11-09 10:20:00,40.83,40.88,40.78,40.78,184700.0,25.0524,25.0831,25.0217,25.0217,184700.0
2005-11-09 10:30:00,40.78,40.98,40.78,40.95,270100.0,25.0217,25.1444,25.0217,25.126,270100.0
2005-11-09 10:40:00,40.95,40.99,40.92,40.96,180300.0,25.126,25.1506,25.1076,25.1322,180300.0
2005-11-09 10:50:00,40.96,40.99,40.91,40.93,242200.0,25.1322,25.1506,25.1015,25.1137,242200.0
2005-11-09 11:00:00,40.92,40.93,40.81,40.86,859100.0,25.1076,25.1137,25.0401,25.0708,859100.0
2005-11-09 11:10:00,40.84,40.88,40.8,40.82,160400.0,25.0585,25.0831,25.034,25.0462,160400.0
2005-11-09 11:20:00,40.82,40.93,40.82,40.89,217200.0,25.0462,25.1137,25.0462,25.0892,217200.0
2005-11-09 11:30:00,40.89,40.93,40.87,40.93,189400.0,25.0892,25.1137,25.0769,25.1137,189400.0
2005-11-09 11:40:00,40.92,40.94,40.89,40.93,113500.0,25.1076,25.1199,25.0892,25.1137,113500.0
2005-11-09 11:50:00,40.94,40.94,40.91,40.93,95600.0,25.1199,25.1199,25.1015,25.1137,95600.0
2005-11-09 12:00:00,40.93,40.93,40.86,40.92,259600.0,25.1137,25.1137,25.0708,25.1076,259600.0
2005-11-09 12:10:00,40.91,40.96,40.9,40.93,177900.0,25.1015,25.1322,25.0953,25.1137,177900.0
2005-11-09 12:20:00,40.94,41.07,40.93,41.01,484200.0,25.1199,25.1996,25.1137,25.1628,484200.0
2005-11-09 12:30:00,41.0,41.05,40.97,41.04,159700.0,25.1567,25.1874,25.1383,25.1812,159700.0
2005-11-09 12:40:00,41.05,41.06,41.0,41.02,129000.0,25.1874,25.1935,25.1567,25.169,129000.0
2005-11-09 12:50:00,41.0,41.08,41.0,41.07,117100.0,25.1567,25.2058,25.1567,25.1996,117100.0
2005-11-09 13:00:00,41.06,41.08,41.02,41.04,94100.0,25.1935,25.2058,25.169,25.1812,94100.0
2005-11-09 13:10:00,41.03,41.05,41.01,41.01,83700.0,25.1751,25.1874,25.1628,25.1628,83700.0
2005-11-09 13:20:00,41.02,41.05,40.99,40.99,344500.0,25.169,25.1874,25.1506,25.1506,344500.0
2005-11-09 13:30:00,41.0,41.01,40.99,41.01,112800.0,25.1567,25.1628,25.1506,25.1628,112800.0
2005-11-09 13:40:00,41.0,41.02,41.0,41.01,180600.0,25.1567,25.169,25.1567,25.1628,180600.0
2005-11-09 13:50:00,41.0,41.01,40.93,40.98,307700.0,25.1567,25.1628,25.1137,25.1444,307700.0
2005-11-09 14:00:00,40.97,40.98,40.89,40.91,228700.0,25.1383,25.1444,25.0892,25.1015,228700.0
2005-11-09 14:10:00,40.91,40.93,40.88,40.9,175500.0,25.1015,25.1137,25.0831,25.0953,175500.0
2005-11-09 14:20:00,40.9,40.91,40.88,40.9,241300.0,25.0953,25.1015,25.0831,25.0953,241300.0
2005-11-09 14:30:00,40.91,41.05,40.9,41.01,239000.0,25.1015,25.1874,25.0953,25.1628,239000.0
2005-11-09 14:40:00,41.01,41.03,40.93,40.95,104500.0,25.1628,25.1751,25.1137,25.126,104500.0
2005-11-09 14:50:00,40.95,40.99,40.9,40.93,153900.0,25.126,25.1506,25.0953,25.1137,153900.0
2005-11-09 15:00:00,40.94,40.99,40.91,40.94,98400.0,25.1199,25.1506,25.1015,25.1199,98400.0
2005-11-09 15:10:00,40.94,41.0,40.87,40.89,319800.0,25.1199,25.1567,25.0769,25.0892,319800.0
2005-11-09 15:20:00,40.89,40.95,40.88,40.93,111500.0,25.0892,25.126,25.0831,25.1137,111500.0
2005-11-09 15:30:00,40.93,40.96,40.85,40.86,142900.0,25.1137,25.1322,25.0647,25.0708,142900.0
2005-11-09 15:40:00,40.87,40.93,40.85,40.89,238000.0,25.0769,25.1137,25.0647,25.0892,238000.0
2005-11-09 15:50:00,40.89,40.91,40.8,40.8,350800.0,25.0892,25.1015,25.034,25.034,350800.0
2005-11-10 09:30:00,40.92,40.94,40.81,40.83,250800.0,25.1076,25.1199,25.0401,25.0524,250800.0
2005-11-10 09:40:00,40.81,40.98,40.8,40.95,379300.0,25.0401,25.1444,25.034,25.126,379300.0
2005-11-10 09:50:00,40.94,41.06,40.94,41.02,176200.0,25.1199,25.1935,25.1199,25.169,176200.0
2005-11-10 10:00:00,41.03,41.05,40.89,40.9,217300.0,25.1751,25.1874,25.0892,25.0953,217300.0
2005-11-10 10:10:00,40.92,41.03,40.87,40.92,232100.0,25.1076,25.1751,25.0769,25.1076,232100.0
2005-11-10 10:20:00,40.91,40.97,40.88,40.9,251300.0,25.1015,25.1383,25.0831,25.0953,251300.0
2005-11-10 10:30:00,40.88,40.96,40.86,40.94,139100.0,25.0831,25.1322,25.0708,25.1199,139100.0
2005-11-10 10:40:00,40.95,40.95,40.82,40.93,112600.0,25.126,25.126,25.0462,25.1137,112600.0
2005-11-10 10:50:00,40.89,40.95,40.86,40.92,70900.0,25.0892,25.126,25.0708,25.1076,70900.0
2005-11-10 11:00:00,40.92,41.03,40.9,40.95,193500.0,25.1076,25.1751,25.0953,25.126,193500.0
2005-11-10 11:10:00,40.96,41.03,40.94,40.99,199900.0,25.1322,25.1751,25.1199,25.1506,199900.0
2005-11-10 11:20:00,41.01,41.07,40.97,41.05,143400.0,25.1628,25.1996,25.1383,25.1874,143400.0
2005-11-10 11:30:00,41.05,41.08,41.0,41.01,192900.0,25.1874,25.2058,25.1567,25.1628,192900.0
2005-11-10 11:40:00,41.01,41.12,40.98,41.11,118900.0,25.1628,25.2303,25.1444,25.2242,118900.0
2005-11-10 11:50:00,41.11,41.22,41.1,41.2,112500.0,25.2242,25.2917,25.2181,25.2794,112500.0
2005-11-10 12:00:00,41.19,41.2,41.02,41.1,110600.0,25.2733,25.2794,25.169,25.2181,110600.0
2005-11-10 12:10:00,41.09,41.1,40.99,41.01,105900.0,25.2119,25.2181,25.1506,25.1628,105900.0
2005-11-10 12:20:00,41.01,41.06,40.91,41.01,174300.0,25.1628,25.1935,25.1015,25.1628,174300.0
2005-11-10 12:30:00,41.02,41.08,40.96,41.06,191200.0,25.169,25.2058,25.1322,25.1935,191200.0
2005-11-10 12:40:00,41.05,41.08,41.03,41.07,207400.0,25.1874,25.2058,25.1751,25.1996,207400.0
2005-11-10 12:50:00,41.07,41.07,40.98,40.99,146300.0,25.1996,25.1996,25.1444,25.1506,146300.0
2005-11-10 13:00:00,41.0,41.15,40.99,41.08,139500.0,25.1567,25.2487,25.1506,25.2058,139500.0
2005-11-10 13:10:00,41.09,41.09,41.04,41.07,64700.0,25.2119,25.2119,25.1812,25.1996,64700.0
2005-11-10 13:20:00,41.07,41.16,41.07,41.11,93300.0,25.1996,25.2549,25.1996,25.2242,93300.0
2005-11-10 13:30:00,41.11,41.18,41.1,41.16,151000.0,25.2242,25.2671,25.2181,25.2549,151000.0
2005-11-10 13:40:00,41.18,41.3,41.15,41.26,298900.0,25.2671,25.3408,25.2487,25.3162,298900.0
2005-11-10 13:50:00,41.25,41.55,41.24,41.44,373400.0,25.3101,25.4942,25.304,25.4267,373400.0
2005-11-10 14:00:00,41.44,41.47,41.31,41.37,221100.0,25.4267,25.4451,25.3469,25.3837,221100.0
2005-11-10 14:10:00,41.36,41.4,41.32,41.38,79300.0,25.3776,25.4021,25.353,25.3899,79300.0
2005-11-10 14:20:00,41.38,41.5,41.35,41.49,109600.0,25.3899,25.4635,25.3714,25.4573,109600.0
2005-11-10 14:30:00,41.49,41.52,41.43,41.45,163300.0,25.4573,25.4758,25.4205,25.4328,163300.0
2005-11-10 14:40:00,41.46,41.47,41.39,41.43,185200.0,25.4389,25.4451,25.396,25.4205,185200.0
2005-11-10 14:50:00,41.43,41.76,41.43,41.75,425900.0,25.4205,25.623,25.4205,25.6169,425900.0
2005-11-10 15:00:00,41.75,41.94,41.7,41.82,481600.0,25.6169,25.7335,25.5862,25.6598,481600.0
2005-11-10 15:10:00,41.81,41.88,41.78,41.84,291000.0,25.6537,25.6966,25.6353,25.6721,291000.0
2005-11-10 15:20:00,41.83,41.91,41.82,41.85,296100.0,25.666,25.715,25.6598,25.6782,296100.0
2005-11-10 15:30:00,41.85,41.88,41.8,41.8,293700.0,25.6782,25.6966,25.6476,25.6476,293700.0
2005-11-10 15:40:00,41.81,41.82,41.65,41.67,366600.0,25.6537,25.6598,25.5555,25.5678,366600.0
2005-11-10 15:50:00,41.67,41.9,41.65,41.8,666400.0,25.5678,25.7089,25.5555,25.6476,666400.0
2005-11-11 09:30:00,41.2,41.43,41.2,41.43,689700.0,25.2794,25.4205,25.2794,25.4205,689700.0
2005-11-11 09:40:00,41.41,41.88,41.41,41.51,335700.0,25.4083,25.6966,25.4083,25.4696,335700.0
2005-11-11 09:50:00,41.51,41.68,41.5,41.58,212000.0,25.4696,25.5739,25.4635,25.5126,212000.0
2005-11-11 10:00:00,41.62,41.73,41.59,41.65,223800.0,25.5371,25.6046,25.5187,25.5555,223800.0
2005-11-11 10:10:00,41.65,41.66,41.5,41.52,156200.0,25.5555,25.5617,25.4635,25.4758,156200.0
2005-11-11 10:20:00,41.52,41.66,41.51,41.6,114000.0,25.4758,25.5617,25.4696,25.5248,114000.0
2005-11-11 10:30:00,41.6,41.68,41.58,41.61,114200.0,25.5248,25.5739,25.5126,25.531,114200.0
2005-11-11 10:40:00,41.61,41.68,41.6,41.65,102100.0,25.531,25.5739,25.5248,25.5555,102100.0
2005-11-11 10:50:00,41.65,41.68,41.6,41.65,45300.0,25.5555,25.5739,25.5248,25.5555,45300.0
2005-11-11 11:00:00,41.65,41.7,41.63,41.69,122500.0,25.5555,25.5862,25.5432,25.5801,122500.0
2005-11-11 11:10:00,41.69,41.75,41.68,41.71,217500.0,25.5801,25.6169,25.5739,25.5923,217500.0
2005-11-11 11:20:00,41.71,41.73,41.63,41.7,123600.0,25.5923,25.6046,25.5432,25.5862,123600.0
2005-11-11 11:30:00,41.69,41.72,41.66,41.7,164000.0,25.5801,25.5985,25.5617,25.5862,164000.0
2005-11-11 11:40:00,41.69,41.71,41.65,41.7,91700.0,25.5801,25.5923,25.5555,25.5862,91700.0
2005-11-11 11:50:00,41.71,41.71,41.69,41.7,74200.0,25.5923,25.5923,25.5801,25.5862,74200.0
2005-11-11 12:00:00,41.69,41.72,41.68,41.7,76800.0,25.5801,25.5985,25.5739,25.5862,76800.0
2005-11-11 12:10:00,41.71,41.72,41.7,41.7,50700.0,25.5923,25.5985,25.5862,25.5862,50700.0
2005-11-11 12:20:00,41.71,41.8,41.7,41.8,138000.0,25.5923,25.6476,25.5862,25.6476,138000.0
2005-11-11 12:30:00,41.8,41.87,41.79,41.85,100300.0,25.6476,25.6905,25.6414,25.6782,100300.0
2005-11-11 12:40:00,41.86,41.89,41.83,41.87,51300.0,25.6844,25.7028,25.666,25.6905,51300.0
2005-11-11 12:50:00,41.87,41.88,41.78,41.79,181900.0,25.6905,25.6966,25.6353,25.6414,181900.0
2005-11-11 13:00:00,41.78,41.81,41.75,41.77,140500.0,25.6353,25.6537,25.6169,25.6291,140500.0
2005-11-11 13:10:00,41.76,41.81,41.75,41.79,68200.0,25.623,25.6537,25.6169,25.6414,68200.0
2005-11-11 13:20:00,41.79,41.8,41.75,41.78,98100.0,25.6414,25.6476,25.6169,25.6353,98100.0
2005-11-11 13:30:00,41.77,41.8,41.74,41.76,275600.0,25.6291,25.6476,25.6107,25.623,275600.0
2005-11-11 13:40:00,41.75,41.78,41.73,41.75,148800.0,25.6169,25.6353,25.6046,25.6169,148800.0
2005-11-11 13:50:00,41.75,41.78,41.74,41.78,72000.0,25.6169,25.6353,25.6107,25.6353,72000.0
2005-11-11 14:00:00,41.77,41.8,41.77,41.78,832100.0,25.6291,25.6476,25.6291,25.6353,832100.0
2005-11-11 14:10:00,41.78,41.8,41.75,41.75,177000.0,25.6353,25.6476,25.6169,25.6169,177000.0
2005-11-11 14:20:00,41.74,41.78,41.74,41.77,109900.0,25.6107,25.6353,25.6107,25.6291,109900.0
2005-11-11 14:30:00,41.77,41.8,41.77,41.8,133800.0,25.6291,25.6476,25.6291,25.6476,133800.0
2005-11-11 14:40:00,41.81,41.83,41.75,41.79,168700.0,25.6537,25.666,25.6169,25.6414,168700.0
2005-11-11 14:50:00,41.8,41.82,41.77,41.79,136200.0,25.6476,25.6598,25.6291,25.6414,136200.0
2005-11-11 15:00:00,41.79,41.87,41.79,41.82,197700.0,25.6414,25.6905,25.6414,25.6598,197700.0
2005-11-11 15:10:00,41.81,41.87,41.8,41.81,208500.0,25.6537,25.6905,25.6476,25.6537,208500.0
2005-11-11 15:20:00,41.8,41.84,41.77,41.82,217300.0,25.6476,25.6721,25.6291,25.6598,217300.0
2005-11-11 15:30:00,41.82,41.92,41.81,41.89,172600.0,25.6598,25.7212,25.6537,25.7028,172600.0
2005-11-11 15:40:00,41.9,42.0,41.89,41.95,351600.0,25.7089,25.7703,25.7028,25.7396,351600.0
2005-11-11 15:50:00,41.95,41.98,41.87,41.9,436800.0,25.7396,25.758,25.6905,25.7089,436800.0
2005-11-14 09:30:00,42.4,42.96,42.38,42.92,1649700.0,26.0157,26.3593,26.0034,26.3348,1649700.0
2005-11-14 09:40:00,42.89,43.08,42.8,43.05,1002200.0,26.3164,26.4329,26.2611,26.4145,1002200.0
2005-11-14 09:50:00,43.08,43.2,42.86,42.88,915000.0,26.4329,26.5066,26.2979,26.3102,915000.0
2005-11-14 10:00:00,42.88,42.92,42.72,42.85,598100.0,26.3102,26.3348,26.212,26.2918,598100.0
2005-11-14 10:10:00,42.83,42.93,42.76,42.81,293800.0,26.2795,26.3409,26.2366,26.2673,293800.0
2005-11-14 10:20:00,42.81,42.81,42.55,42.58,291500.0,26.2673,26.2673,26.1077,26.1261,291500.0
2005-11-14 10:30:00,42.56,42.69,42.51,42.56,400300.0,26.1139,26.1936,26.0832,26.1139,400300.0
2005-11-14 10:40:00,42.54,42.56,42.38,42.52,317300.0,26.1016,26.1139,26.0034,26.0893,317300.0
2005-11-14 10:50:00,42.52,42.6,42.45,42.49,326700.0,26.0893,26.1384,26.0464,26.0709,326700.0
2005-11-14 11:00:00,42.46,42.53,42.43,42.48,169700.0,26.0525,26.0955,26.0341,26.0648,169700.0
2005-11-14 11:10:00,42.47,42.58,42.46,42.58,275200.0,26.0587,26.1261,26.0525,26.1261,275200.0
2005-11-14 11:20:00,42.56,42.6,42.5,42.54,226100.0,26.1139,26.1384,26.0771,26.1016,226100.0
2005-11-14 11:30:00,42.54,42.59,42.5,42.56,180500.0,26.1016,26.1323,26.0771,26.1139,180500.0
2005-11-14 11:40:00,42.57,42.7,42.54,42.56,259700.0,26.12,26.1998,26.1016,26.1139,259700.0
2005-11-14 11:50:00,42.55,42.63,42.53,42.58,169500.0,26.1077,26.1568,26.0955,26.1261,169500.0
2005-11-14 12:00:00,42.59,42.62,42.47,42.5,209700.0,26.1323,26.1507,26.0587,26.0771,209700.0
2005-11-14 12:10:00,42.5,42.54,42.49,42.53,67400.0,26.0771,26.1016,26.0709,26.0955,67400.0
2005-11-14 12:20:00,42.52,42.59,42.52,42.58,118200.0,26.0893,26.1323,26.0893,26.1261,118200.0
2005-11-14 12:30:00,42.59,42.59,42.57,42.59,93100.0,26.1323,26.1323,26.12,26.1323,93100.0
2005-11-14 12:40:00,42.59,42.59,42.55,42.57,121100.0,26.1323,26.1323,26.1077,26.12,121100.0
2005-11-14 12:50:00,42.57,42.58,42.49,42.5,148800.0,26.12,26.1261,26.0709,26.0771,148800.0
2005-11-14 13:00:00,42.5,42.55,42.45,42.53,140500.0,26.0771,26.1077,26.0464,26.0955,140500.0
2005-11-14 13:10:00,42.53,42.59,42.52,42.57,102200.0,26.0955,26.1323,26.0893,26.12,102200.0
2005-11-14 13:20:00,42.57,42.58,42.51,42.57,97800.0,26.12,26.1261,26.0832,26.12,97800.0
2005-11-14 13:30:00,42.56,42.57,42.53,42.54,97500.0,26.1139,26.12,26.0955,26.1016,97500.0
2005-11-14 13:40:00,42.54,42.65,42.54,42.65,142700.0,26.1016,26.1691,26.1016,26.1691,142700.0
2005-11-14 13:50:00,42.65,42.66,42.6,42.64,113200.0,26.1691,26.1752,26.1384,26.163,113200.0
2005-11-14 14:00:00,42.63,42.74,42.63,42.7,171200.0,26.1568,26.2243,26.1568,26.1998,171200.0
2005-11-14 14:10:00,42.7,42.7,42.57,42.6,187800.0,26.1998,26.1998,26.12,26.1384,187800.0
2005-11-14 14:20:00,42.6,42.64,42.59,42.62,180400.0,26.1384,26.163,26.1323,26.1507,180400.0
2005-11-14 14:30:00,42.61,42.64,42.58,42.58,175100.0,26.1446,26.163,26.1261,26.1261,175100.0
2005-11-14 14:40:00,42.59,42.61,42.52,42.56,142800.0,26.1323,26.1446,26.0893,26.1139,142800.0
2005-11-14 14:50:00,42.56,42.59,42.53,42.55,187100.0,26.1139,26.1323,26.0955,26.1077,187100.0
2005-11-14 15:00:00,42.54,42.61,42.52,42.53,238600.0,26.1016,26.1446,26.0893,26.0955,238600.0
2005-11-14 15:10:00,42.53,42.56,42.48,42.49,315800.0,26.0955,26.1139,26.0648,26.0709,315800.0
2005-11-14 15:20:00,42.48,42.5,42.42,42.45,237800.0,26.0648,26.0771,26.028,26.0464,237800.0
2005-11-14 15:30:00,42.46,42.57,42.42,42.54,383100.0,26.0525,26.12,26.028,26.1016,383100.0
2005-11-14 15:40:00,42.54,42.58,42.52,42.56,305000.0,26.1016,26.1261,26.0893,26.1139,305000.0
2005-11-14 15:50:00,42.56,42.58,42.46,42.56,692700.0,26.1139,26.1261,26.0525,26.1139,692700.0
2005-11-15 09:30:00,43.21,43.27,42.99,43.08,1474400.0,26.5127,26.5495,26.3777,26.4329,1474400.0
2005-11-15 09:40:00,43.09,43.12,42.39,42.66,1255900.0,26.4391,26.4575,26.0096,26.1752,1255900.0
2005-11-15 09:50:00,42.67,42.88,42.45,42.7,620900.0,26.1814,26.3102,26.0464,26.1998,620900.0
2005-11-15 10:00:00,42.69,42.86,42.44,42.46,687800.0,26.1936,26.2979,26.0402,26.0525,687800.0
2005-11-15 10:10:00,42.46,42.66,42.25,42.36,628000.0,26.0525,26.1752,25.9237,25.9912,628000.0
2005-11-15 10:20:00,42.35,42.47,42.25,42.31,490500.0,25.985,26.0587,25.9237,25.9605,490500.0
2005-11-15 10:30:00,42.3,42.45,42.2,42.2,353700.0,25.9543,26.0464,25.893,25.893,353700.0
2005-11-15 10:40:00,42.2,42.4,42.17,42.34,328000.0,25.893,26.0157,25.8746,25.9789,328000.0
2005-11-15 10:50:00,42.35,42.57,42.32,42.53,352300.0,25.985,26.12,25.9666,26.0955,352300.0
2005-11-15 11:00:00,42.53,42.59,42.38,42.44,288200.0,26.0955,26.1323,26.0034,26.0402,288200.0
2005-11-15 11:10:00,42.44,42.55,42.39,42.53,185100.0,26.0402,26.1077,26.0096,26.0955,185100.0
2005-11-15 11:20:00,42.53,42.62,42.51,42.55,229100.0,26.0955,26.1507,26.0832,26.1077,229100.0
2005-11-15 11:30:00,42.54,42.58,42.52,42.55,134900.0,26.1016,26.1261,26.0893,26.1077,134900.0
2005-11-15 11:40:00,42.54,42.58,42.54,42.57,135000.0,26.1016,26.1261,26.1016,26.12,135000.0
2005-11-15 11:50:00,42.58,42.58,42.51,42.54,172200.0,26.1261,26.1261,26.0832,26.1016,172200.0
2005-11-15 12:00:00,42.54,42.6,42.52,42.55,172600.0,26.1016,26.1384,26.0893,26.1077,172600.0
2005-11-15 12:10:00,42.55,42.73,42.55,42.72,287800.0,26.1077,26.2182,26.1077,26.212,287800.0
2005-11-15 12:20:00,42.71,42.72,42.6,42.65,191300.0,26.2059,26.212,26.1384,26.1691,191300.0
2005-11-15 12:30:00,42.65,42.69,42.58,42.6,288200.0,26.1691,26.1936,26.1261,26.1384,288200.0
2005-11-15 12:40:00,42.6,42.62,42.58,42.6,141400.0,26.1384,26.1507,26.1261,26.1384,141400.0
2005-11-15 12:50:00,42.6,42.66,42.59,42.65,119700.0,26.1384,26.1752,26.1323,26.1691,119700.0
2005-11-15 13:00:00,42.65,42.68,42.63,42.65,150300.0,26.1691,26.1875,26.1568,26.1691,150300.0
2005-11-15 13:10:00,42.65,42.65,42.57,42.61,148300.0,26.1691,26.1691,26.12,26.1446,148300.0
2005-11-15 13:20:00,42.62,42.62,42.38,42.43,241800.0,26.1507,26.1507,26.0034,26.0341,241800.0
2005-11-15 13:30:00,42.42,42.5,42.42,42.48,171700.0,26.028,26.0771,26.028,26.0648,171700.0
2005-11-15 13:40:00,42.47,42.49,42.35,42.36,212600.0,26.0587,26.0709,25.985,25.9912,212600.0
2005-11-15 13:50:00,42.37,42.37,42.3,42.36,121700.0,25.9973,25.9973,25.9543,25.9912,121700.0
2005-11-15 14:00:00,42.36,42.37,42.25,42.28,250700.0,25.9912,25.9973,25.9237,25.9421,250700.0
2005-11-15 14:10:00,42.26,42.36,42.24,42.3,234700.0,25.9298,25.9912,25.9175,25.9543,234700.0
2005-11-15 14:20:00,42.3,42.39,42.3,42.34,152500.0,25.9543,26.0096,25.9543,25.9789,152500.0
2005-11-15 14:30:00,42.36,42.36,42.31,42.34,129700.0,25.9912,25.9912,25.9605,25.9789,129700.0
2005-11-15 14:40:00,42.35,42.38,42.29,42.36,156000.0,25.985,26.0034,25.9482,25.9912,156000.0
2005-11-15 14:50:00,42.37,42.37,42.31,42.31,162700.0,25.9973,25.9973,25.9605,25.9605,162700.0
2005-11-15 15:00:00,42.31,42.33,42.25,42.28,369100.0,25.9605,25.9728,25.9237,25.9421,369100.0
2005-11-15 15:10:00,42.27,42.28,42.16,42.25,335500.0,25.9359,25.9421,25.8684,25.9237,335500.0
2005-11-15 15:20:00,42.25,42.28,42.19,42.2,270400.0,25.9237,25.9421,25.8869,25.893,270400.0
2005-11-15 15:30:00,42.2,42.3,42.19,42.25,278800.0,25.893,25.9543,25.8869,25.9237,278800.0
2005-11-15 15:40:00,42.23,42.33,42.23,42.32,379600.0,25.9114,25.9728,25.9114,25.9666,379600.0
2005-11-15 15:50:00,42.32,42.42,42.25,42.37,714900.0,25.9666,26.028,25.9237,25.9973,714900.0
2005-11-16 09:30:00,42.4,42.48,42.33,42.39,770200.0,26.0157,26.0648,25.9728,26.0096,770200.0
2005-11-16 09:40:00,42.4,42.4,41.85,41.88,547000.0,26.0157,26.0157,25.6782,25.6966,547000.0
2005-11-16 09:50:00,41.92,41.98,41.65,41.8,623900.0,25.7212,25.758,25.5555,25.6476,623900.0
2005-11-16 10:00:00,41.81,41.84,41.51,41.6,574200.0,25.6537,25.6721,25.4696,25.5248,574200.0
2005-11-16 10:10:00,41.6,41.85,41.6,41.79,458400.0,25.5248,25.6782,25.5248,25.6414,458400.0
2005-11-16 10:20:00,41.81,41.89,41.76,41.77,291200.0,25.6537,25.7028,25.623,25.6291,291200.0
2005-11-16 10:30:00,41.77,41.83,41.6,41.74,359700.0,25.6291,25.666,25.5248,25.6107,359700.0
2005-11-16 10:40:00,41.72,41.8,41.57,41.65,355600.0,25.5985,25.6476,25.5064,25.5555,355600.0
2005-11-16 10:50:00,41.66,41.83,41.57,41.82,291400.0,25.5617,25.666,25.5064,25.6598,291400.0
2005-11-16 11:00:00,41.81,41.81,41.64,41.72,211600.0,25.6537,25.6537,25.5494,25.5985,211600.0
2005-11-16 11:10:00,41.72,41.74,41.64,41.71,178000.0,25.5985,25.6107,25.5494,25.5923,178000.0
2005-11-16 11:20:00,41.7,41.74,41.66,41.7,123500.0,25.5862,25.6107,25.5617,25.5862,123500.0
2005-11-16 11:30:00,41.71,41.78,41.71,41.75,243500.0,25.5923,25.6353,25.5923,25.6169,243500.0
2005-11-16 11:40:00,41.75,41.85,41.72,41.84,227500.0,25.6169,25.6782,25.5985,25.6721,227500.0
2005-11-16 11:50:00,41.83,41.86,41.72,41.77,153400.0,25.666,25.6844,25.5985,25.6291,153400.0
2005-11-16 12:00:00,41.76,41.88,41.76,41.87,97300.0,25.623,25.6966,25.623,25.6905,97300.0
2005-11-16 12:10:00,41.88,41.92,41.86,41.92,132000.0,25.6966,25.7212,25.6844,25.7212,132000.0
2005-11-16 12:20:00,41.92,42.07,41.89,42.02,141100.0,25.7212,25.8132,25.7028,25.7825,141100.0
2005-11-16 12:30:00,42.01,42.04,41.95,42.0,227200.0,25.7764,25.7948,25.7396,25.7703,227200.0
2005-11-16 12:40:00,42.0,42.08,42.0,42.04,95500.0,25.7703,25.8194,25.7703,25.7948,95500.0
2005-11-16 12:50:00,42.03,42.06,41.94,41.98,171000.0,25.7887,25.8071,25.7335,25.758,171000.0
2005-11-16 13:00:00,41.99,42.06,41.97,42.06,224700.0,25.7641,25.8071,25.7519,25.8071,224700.0
2005-11-16 13:10:00,42.06,42.16,42.04,42.14,123400.0,25.8071,25.8684,25.7948,25.8562,123400.0
2005-11-16 13:20:00,42.14,42.26,42.09,42.23,172500.0,25.8562,25.9298,25.8255,25.9114,172500.0
2005-11-16 13:30:00,42.23,42.24,42.18,42.22,117100.0,25.9114,25.9175,25.8807,25.9053,117100.0
2005-11-16 13:40:00,42.22,42.28,42.19,42.28,131400.0,25.9053,25.9421,25.8869,25.9421,131400.0
2005-11-16 13:50:00,42.28,42.36,42.23,42.27,171100.0,25.9421,25.9912,25.9114,25.9359,171100.0
2005-11-16 14:00:00,42.27,42.31,42.23,42.27,133000.0,25.9359,25.9605,25.9114,25.9359,133000.0
2005-11-16 14:10:00,42.25,42.29,42.2,42.21,139100.0,25.9237,25.9482,25.893,25.8991,139100.0
2005-11-16 14:20:00,42.2,42.34,42.2,42.32,157700.0,25.893,25.9789,25.893,25.9666,157700.0
2005-11-16 14:30:00,42.34,42.38,42.18,42.26,135500.0,25.9789,26.0034,25.8807,25.9298,135500.0
2005-11-16 14:40:00,42.26,42.34,42.25,42.31,152600.0,25.9298,25.9789,25.9237,25.9605,152600.0
2005-11-16 14:50:00,42.31,42.38,42.28,42.34,200300.0,25.9605,26.0034,25.9421,25.9789,200300.0
2005-11-16 15:00:00,42.33,42.4,42.26,42.28,174500.0,25.9728,26.0157,25.9298,25.9421,174500.0
2005-11-16 15:10:00,42.29,42.35,42.25,42.35,190600.0,25.9482,25.985,25.9237,25.985,190600.0
2005-11-16 15:20:00,42.35,42.38,42.3,42.37,183800.0,25.985,26.0034,25.9543,25.9973,183800.0
2005-11-16 15:30:00,42.37,42.37,42.29,42.36,235500.0,25.9973,25.9973,25.9482,25.9912,235500.0
2005-11-16 15:40:00,42.36,42.4,42.34,42.34,271500.0,25.9912,26.0157,25.9789,25.9789,271500.0
2005-11-16 15:50:00,42.35,42.35,42.16,42.25,663600.0,25.985,25.985,25.8684,25.9237,663600.0
2005-11-17 09:30:00,42.4,42.49,42.34,42.46,455300.0,26.0157,26.0709,25.9789,26.0525,455300.0
2005-11-17 09:40:00,42.45,42.49,42.37,42.44,152600.0,26.0464,26.0709,25.9973,26.0402,152600.0
2005-11-17 09:50:00,42.46,42.5,42.37,42.37,163800.0,26.0525,26.0771,25.9973,25.9973,163800.0
2005-11-17 10:00:00,42.38,42.38,42.27,42.33,164800.0,26.0034,26.0034,25.9359,25.9728,164800.0
2005-11-17 10:10:00,42.33,42.45,42.32,42.42,183200.0,25.9728,26.0464,25.9666,26.028,183200.0
2005-11-17 10:20:00,42.43,42.43,42.26,42.33,88200.0,26.0341,26.0341,25.9298,25.9728,88200.0
2005-11-17 10:30:00,42.34,42.38,42.27,42.35,109600.0,25.9789,26.0034,25.9359,25.985,109600.0
2005-11-17 10:40:00,42.35,42.39,42.32,42.34,107400.0,25.985,26.0096,25.9666,25.9789,107400.0
2005-11-17 10:50:00,42.34,42.35,42.26,42.3,114700.0,25.9789,25.985,25.9298,25.9543,114700.0
2005-11-17 11:00:00,42.3,42.31,42.16,42.23,232800.0,25.9543,25.9605,25.8684,25.9114,232800.0
2005-11-17 11:10:00,42.24,42.3,42.21,42.23,83400.0,25.9175,25.9543,25.8991,25.9114,83400.0
2005-11-17 11:20:00,42.24,42.3,42.22,42.22,82500.0,25.9175,25.9543,25.9053,25.9053,82500.0
2005-11-17 11:30:00,42.23,42.36,42.15,42.19,141700.0,25.9114,25.9912,25.8623,25.8869,141700.0
2005-11-17 11:40:00,42.19,42.19,42.01,42.05,173400.0,25.8869,25.8869,25.7764,25.801,173400.0
2005-11-17 11:50:00,42.05,42.15,42.03,42.05,136800.0,25.801,25.8623,25.7887,25.801,136800.0
2005-11-17 12:00:00,42.08,42.1,42.04,42.06,183200.0,25.8194,25.8316,25.7948,25.8071,183200.0
2005-11-17 12:10:00,42.06,42.11,42.03,42.08,104300.0,25.8071,25.8378,25.7887,25.8194,104300.0
2005-11-17 12:20:00,42.09,42.16,42.08,42.16,146200.0,25.8255,25.8684,25.8194,25.8684,146200.0
2005-11-17 12:30:00,42.15,42.26,42.14,42.15,135100.0,25.8623,25.9298,25.8562,25.8623,135100.0
2005-11-17 12:40:00,42.15,42.16,42.1,42.1,89600.0,25.8623,25.8684,25.8316,25.8316,89600.0
2005-11-17 12:50:00,42.09,42.17,42.08,42.15,137900.0,25.8255,25.8746,25.8194,25.8623,137900.0
2005-11-17 13:00:00,42.15,42.15,42.08,42.09,152900.0,25.8623,25.8623,25.8194,25.8255,152900.0
2005-11-17 13:10:00,42.08,42.12,42.06,42.11,97500.0,25.8194,25.8439,25.8071,25.8378,97500.0
2005-11-17 13:20:00,42.11,42.14,42.09,42.12,59100.0,25.8378,25.8562,25.8255,25.8439,59100.0
2005-11-17 13:30:00,42.11,42.2,42.11,42.19,84200.0,25.8378,25.893,25.8378,25.8869,84200.0
2005-11-17 13:40:00,42.19,42.22,42.16,42.21,145000.0,25.8869,25.9053,25.8684,25.8991,145000.0
2005-11-17 13:50:00,42.19,42.29,42.19,42.28,130500.0,25.8869,25.9482,25.8869,25.9421,130500.0
2005-11-17 14:00:00,42.27,42.32,42.24,42.31,100600.0,25.9359,25.9666,25.9175,25.9605,100600.0
2005-11-17 14:10:00,42.3,42.43,42.3,42.41,218200.0,25.9543,26.0341,25.9543,26.0218,218200.0
2005-11-17 14:20:00,42.42,42.51,42.42,42.5,409100.0,26.028,26.0832,26.028,26.0771,409100.0
2005-11-17 14:30:00,42.5,42.57,42.47,42.56,314100.0,26.0771,26.12,26.0587,26.1139,314100.0
2005-11-17 14:40:00,42.54,42.59,42.4,42.42,222400.0,26.1016,26.1323,26.0157,26.028,222400.0
2005-11-17 14:50:00,42.39,42.5,42.39,42.46,132100.0,26.0096,26.0771,26.0096,26.0525,132100.0
2005-11-17 15:00:00,42.47,42.5,42.44,42.46,179100.0,26.0587,26.0771,26.0402,26.0525,179100.0
2005-11-17 15:10:00,42.46,42.55,42.45,42.55,191200.0,26.0525,26.1077,26.0464,26.1077,191200.0
2005-11-17 15:20:00,42.54,42.56,42.49,42.53,187200.0,26.1016,26.1139,26.0709,26.0955,187200.0
2005-11-17 15:30:00,42.53,42.57,42.49,42.56,126800.0,26.0955,26.12,26.0709,26.1139,126800.0
2005-11-17 15:40:00,42.55,42.57,42.49,42.56,295800.0,26.1077,26.12,26.0709,26.1139,295800.0
2005-11-17 15:50:00,42.56,42.58,42.51,42.52,330800.0,26.1139,26.1261,26.0832,26.0893,330800.0
2005-11-18 09:30:00,43.2,43.22,42.52,42.66,1656400.0,26.5066,26.5188,26.0893,26.1752,1656400.0
2005-11-18 09:40:00,42.6,42.68,42.53,42.53,218900.0,26.1384,26.1875,26.0955,26.0955,218900.0
2005-11-18 09:50:00,42.54,42.61,42.5,42.57,201600.0,26.1016,26.1446,26.0771,26.12,201600.0
2005-11-18 10:00:00,42.57,42.68,42.55,42.66,268300.0,26.12,26.1875,26.1077,26.1752,268300.0
2005-11-18 10:10:00,42.66,42.67,42.52,42.54,168400.0,26.1752,26.1814,26.0893,26.1016,168400.0
2005-11-18 10:20:00,42.54,42.56,42.46,42.47,157500.0,26.1016,26.1139,26.0525,26.0587,157500.0
2005-11-18 10:30:00,42.47,42.51,42.4,42.4,202800.0,26.0587,26.0832,26.0157,26.0157,202800.0
2005-11-18 10:40:00,42.4,42.42,42.26,42.35,229600.0,26.0157,26.028,25.9298,25.985,229600.0
2005-11-18 10:50:00,42.35,42.39,42.32,42.37,100500.0,25.985,26.0096,25.9666,25.9973,100500.0
2005-11-18 11:00:00,42.37,42.45,42.32,42.45,181800.0,25.9973,26.0464,25.9666,26.0464,181800.0
2005-11-18 11:10:00,42.44,42.51,42.37,42.39,160900.0,26.0402,26.0832,25.9973,26.0096,160900.0
2005-11-18 11:20:00,42.39,42.43,42.33,42.34,122100.0,26.0096,26.0341,25.9728,25.9789,122100.0
2005-11-18 11:30:00,42.34,42.35,42.24,42.27,176700.0,25.9789,25.985,25.9175,25.9359,176700.0
2005-11-18 11:40:00,42.28,42.35,42.27,42.31,85400.0,25.9421,25.985,25.9359,25.9605,85400.0
2005-11-18 11:50:00,42.33,42.33,42.27,42.3,61200.0,25.9728,25.9728,25.9359,25.9543,61200.0
2005-11-18 12:00:00,42.3,42.37,42.29,42.37,55300.0,25.9543,25.9973,25.9482,25.9973,55300.0
2005-11-18 12:10:00,42.37,42.45,42.36,42.43,70200.0,25.9973,26.0464,25.9912,26.0341,70200.0
2005-11-18 12:20:00,42.43,42.44,42.35,42.38,108900.0,26.0341,26.0402,25.985,26.0034,108900.0
2005-11-18 12:30:00,42.37,42.38,42.25,42.3,103500.0,25.9973,26.0034,25.9237,25.9543,103500.0
2005-11-18 12:40:00,42.3,42.32,42.25,42.31,62300.0,25.9543,25.9666,25.9237,25.9605,62300.0
2005-11-18 12:50:00,42.3,42.31,42.29,42.3,41400.0,25.9543,25.9605,25.9482,25.9543,41400.0
2005-11-18 13:00:00,42.3,42.34,42.29,42.31,64100.0,25.9543,25.9789,25.9482,25.9605,64100.0
2005-11-18 13:10:00,42.3,42.31,42.28,42.3,62400.0,25.9543,25.9605,25.9421,25.9543,62400.0
2005-11-18 13:20:00,42.3,42.31,42.25,42.27,69300.0,25.9543,25.9605,25.9237,25.9359,69300.0
2005-11-18 13:30:00,42.27,42.32,42.25,42.3,111700.0,25.9359,25.9666,25.9237,25.9543,111700.0
2005-11-18 13:40:00,42.3,42.31,42.26,42.27,78400.0,25.9543,25.9605,25.9298,25.9359,78400.0
2005-11-18 13:50:00,42.27,42.35,42.26,42.32,90700.0,25.9359,25.985,25.9298,25.9666,90700.0
2005-11-18 14:00:00,42.33,42.37,42.29,42.34,93000.0,25.9728,25.9973,25.9482,25.9789,93000.0
2005-11-18 14:10:00,42.34,42.38,42.33,42.38,71800.0,25.9789,26.0034,25.9728,26.0034,71800.0
2005-11-18 14:20:00,42.38,42.4,42.31,42.33,96100.0,26.0034,26.0157,25.9605,25.9728,96100.0
2005-11-18 14:30:00,42.33,42.4,42.31,42.38,90100.0,25.9728,26.0157,25.9605,26.0034,90100.0
2005-11-18 14:40:00,42.38,42.41,42.32,42.35,98500.0,26.0034,26.0218,25.9666,25.985,98500.0
2005-11-18 14:50:00,42.33,42.36,42.31,42.35,90600.0,25.9728,25.9912,25.9605,25.985,90600.0
2005-11-18 15:00:00,42.36,42.4,42.35,42.39,89700.0,25.9912,26.0157,25.985,26.0096,89700.0
2005-11-18 15:10:00,42.39,42.45,42.37,42.38,151300.0,26.0096,26.0464,25.9973,26.0034,151300.0
2005-11-18 15:20:00,42.37,42.39,42.31,42.36,88400.0,25.9973,26.0096,25.9605,25.9912,88400.0
2005-11-18 15:30:00,42.37,42.4,42.33,42.39,99700.0,25.9973,26.0157,25.9728,26.0096,99700.0
2005-11-18 15:40:00,42.4,42.55,42.39,42.5,398900.0,26.0157,26.1077,26.0096,26.0771,398900.0
2005-11-18 15:50:00,42.5,42.5,42.4,42.42,788000.0,26.0771,26.0771,26.0157,26.028,788000.0
2005-11-21 09:30:00,42.12,42.2,42.02,42.09,548900.0,25.8439,25.893,25.7825,25.8255,548900.0
2005-11-21 09:40:00,42.09,42.12,42.02,42.07,234800.0,25.8255,25.8439,25.7825,25.8132,234800.0
2005-11-21 09:50:00,42.07,42.12,41.89,42.05,272000.0,25.8132,25.8439,25.7028,25.801,272000.0
2005-11-21 10:00:00,42.05,42.14,42.04,42.09,165100.0,25.801,25.8562,25.7948,25.8255,165100.0
2005-11-21 10:10:00,42.09,42.11,41.99,42.09,176900.0,25.8255,25.8378,25.7641,25.8255,176900.0
2005-11-21 10:20:00,42.08,42.24,42.06,42.17,242100.0,25.8194,25.9175,25.8071,25.8746,242100.0
2005-11-21 10:30:00,42.17,42.23,42.13,42.22,129800.0,25.8746,25.9114,25.85,25.9053,129800.0
2005-11-21 10:40:00,42.23,42.23,42.16,42.18,97100.0,25.9114,25.9114,25.8684,25.8807,97100.0
2005-11-21 10:50:00,42.19,42.23,42.18,42.23,119000.0,25.8869,25.9114,25.8807,25.9114,119000.0
2005-11-21 11:00:00,42.22,42.31,42.22,42.28,165000.0,25.9053,25.9605,25.9053,25.9421,165000.0
2005-11-21 11:10:00,42.27,42.27,42.21,42.23,136100.0,25.9359,25.9359,25.8991,25.9114,136100.0
2005-11-21 11:20:00,42.23,42.27,42.23,42.24,103500.0,25.9114,25.9359,25.9114,25.9175,103500.0
2005-11-21 11:30:00,42.25,42.27,42.17,42.17,134500.0,25.9237,25.9359,25.8746,25.8746,134500.0
2005-11-21 11:40:00,42.17,42.21,42.11,42.13,188600.0,25.8746,25.8991,25.8378,25.85,188600.0
2005-11-21 11:50:00,42.12,42.16,42.07,42.08,114200.0,25.8439,25.8684,25.8132,25.8194,114200.0
2005-11-21 12:00:00,42.07,42.12,42.06,42.08,84700.0,25.8132,25.8439,25.8071,25.8194,84700.0
2005-11-21 12:10:00,42.08,42.15,42.04,42.08,112300.0,25.8194,25.8623,25.7948,25.8194,112300.0
2005-11-21 12:20:00,42.07,42.11,42.01,42.03,79900.0,25.8132,25.8378,25.7764,25.7887,79900.0
2005-11-21 12:30:00,42.03,42.1,42.02,42.1,67600.0,25.7887,25.8316,25.7825,25.8316,67600.0
2005-11-21 12:40:00,42.09,42.14,42.09,42.12,49800.0,25.8255,25.8562,25.8255,25.8439,49800.0
2005-11-21 12:50:00,42.12,42.15,42.1,42.14,62700.0,25.8439,25.8623,25.8316,25.8562,62700.0
2005-11-21 13:00:00,42.15,42.15,42.09,42.11,75900.0,25.8623,25.8623,25.8255,25.8378,75900.0
2005-11-21 13:10:00,42.11,42.13,42.1,42.12,64600.0,25.8378,25.85,25.8316,25.8439,64600.0
2005-11-21 13:20:00,42.11,42.14,42.09,42.12,74900.0,25.8378,25.8562,25.8255,25.8439,74900.0
2005-11-21 13:30:00,42.12,42.18,42.1,42.17,99300.0,25.8439,25.8807,25.8316,25.8746,99300.0
2005-11-21 13:40:00,42.18,42.19,42.12,42.14,73700.0,25.8807,25.8869,25.8439,25.8562,73700.0
2005-11-21 13:50:00,42.14,42.22,42.13,42.19,107400.0,25.8562,25.9053,25.85,25.8869,107400.0
2005-11-21 14:00:00,42.2,42.21,42.1,42.1,97500.0,25.893,25.8991,25.8316,25.8316,97500.0
2005-11-21 14:10:00,42.1,42.15,41.95,41.96,295600.0,25.8316,25.8623,25.7396,25.7457,295600.0
2005-11-21 14:20:00,41.95,42.03,41.93,42.03,211200.0,25.7396,25.7887,25.7273,25.7887,211200.0
2005-11-21 14:30:00,42.03,42.06,42.0,42.04,118200.0,25.7887,25.8071,25.7703,25.7948,118200.0
2005-11-21 14:40:00,42.04,42.12,42.04,42.1,112600.0,25.7948,25.8439,25.7948,25.8316,112600.0
2005-11-21 14:50:00,42.1,42.1,42.01,42.06,156000.0,25.8316,25.8316,25.7764,25.8071,156000.0
2005-11-21 15:00:00,42.07,42.12,42.06,42.12,129800.0,25.8132,25.8439,25.8071,25.8439,129800.0
2005-11-21 15:10:00,42.11,42.15,42.1,42.13,142100.0,25.8378,25.8623,25.8316,25.85,142100.0
2005-11-21 15:20:00,42.14,42.19,42.12,42.18,145000.0,25.8562,25.8869,25.8439,25.8807,145000.0
2005-11-21 15:30:00,42.18,42.32,42.16,42.32,321300.0,25.8807,25.9666,25.8684,25.9666,321300.0
2005-11-21 15:40:00,42.32,42.4,42.29,42.35,305900.0,25.9666,26.0157,25.9482,25.985,305900.0
2005-11-21 15:50:00,42.36,42.37,42.29,42.29,295800.0,25.9912,25.9973,25.9482,25.9482,295800.0
2005-11-22 09:30:00,42.05,42.14,41.9,41.91,464700.0,25.801,25.8562,25.7089,25.715,464700.0
2005-11-22 09:40:00,41.9,42.1,41.9,41.96,370900.0,25.7089,25.8316,25.7089,25.7457,370900.0
2005-11-22 09:50:00,41.96,42.03,41.92,41.97,303800.0,25.7457,25.7887,25.7212,25.7519,303800.0
2005-11-22 10:00:00,41.97,42.0,41.95,41.99,205100.0,25.7519,25.7703,25.7396,25.7641,205100.0
2005-11-22 10:10:00,41.98,42.02,41.96,42.01,210500.0,25.758,25.7825,25.7457,25.7764,210500.0
2005-11-22 10:20:00,42.03,42.05,41.99,42.03,210100.0,25.7887,25.801,25.7641,25.7887,210100.0
2005-11-22 10:30:00,42.03,42.1,42.03,42.05,187500.0,25.7887,25.8316,25.7887,25.801,187500.0
2005-11-22 10:40:00,42.05,42.12,42.04,42.1,191200.0,25.801,25.8439,25.7948,25.8316,191200.0
2005-11-22 10:50:00,42.1,42.15,42.05,42.07,125300.0,25.8316,25.8623,25.801,25.8132,125300.0
2005-11-22 11:00:00,42.06,42.08,41.99,42.04,178200.0,25.8071,25.8194,25.7641,25.7948,178200.0
2005-11-22 11:10:00,42.03,42.05,42.0,42.02,82700.0,25.7887,25.801,25.7703,25.7825,82700.0
2005-11-22 11:20:00,42.03,42.07,42.02,42.03,89500.0,25.7887,25.8132,25.7825,25.7887,89500.0
2005-11-22 11:30:00,42.04,42.05,42.02,42.04,102300.0,25.7948,25.801,25.7825,25.7948,102300.0
2005-11-22 11:40:00,42.04,42.07,42.0,42.01,118500.0,25.7948,25.8132,25.7703,25.7764,118500.0
2005-11-22 11:50:00,42.02,42.07,42.0,42.06,106600.0,25.7825,25.8132,25.7703,25.8071,106600.0
2005-11-22 12:00:00,42.06,42.1,42.05,42.08,231300.0,25.8071,25.8316,25.801,25.8194,231300.0
2005-11-22 12:10:00,42.08,42.09,42.05,42.06,58200.0,25.8194,25.8255,25.801,25.8071,58200.0
2005-11-22 12:20:00,42.06,42.1,42.06,42.08,103300.0,25.8071,25.8316,25.8071,25.8194,103300.0
2005-11-22 12:30:00,42.08,42.1,42.05,42.06,69200.0,25.8194,25.8316,25.801,25.8071,69200.0
2005-11-22 12:40:00,42.07,42.08,42.06,42.06,88100.0,25.8132,25.8194,25.8071,25.8071,88100.0
2005-11-22 12:50:00,42.06,42.07,42.03,42.04,151500.0,25.8071,25.8132,25.7887,25.7948,151500.0
2005-11-22 13:00:00,42.05,42.1,42.05,42.07,116500.0,25.801,25.8316,25.801,25.8132,116500.0
2005-11-22 13:10:00,42.05,42.06,42.0,42.02,131400.0,25.801,25.8071,25.7703,25.7825,131400.0
2005-11-22 13:20:00,42.02,42.04,41.99,42.01,143500.0,25.7825,25.7948,25.7641,25.7764,143500.0
2005-11-22 13:30:00,42.01,42.02,41.94,41.99,198500.0,25.7764,25.7825,25.7335,25.7641,198500.0
2005-11-22 13:40:00,41.98,42.02,41.96,42.0,96800.0,25.758,25.7825,25.7457,25.7703,96800.0
2005-11-22 13:50:00,42.0,42.04,41.98,42.01,85900.0,25.7703,25.7948,25.758,25.7764,85900.0
2005-11-22 14:00:00,42.01,42.2,42.0,42.2,242300.0,25.7764,25.893,25.7703,25.893,242300.0
2005-11-22 14:10:00,42.19,42.24,42.17,42.23,368700.0,25.8869,25.9175,25.8746,25.9114,368700.0
2005-11-22 14:20:00,42.22,42.28,42.21,42.25,191000.0,25.9053,25.9421,25.8991,25.9237,191000.0
2005-11-22 14:30:00,42.25,42.26,42.2,42.25,138900.0,25.9237,25.9298,25.893,25.9237,138900.0
2005-11-22 14:40:00,42.25,42.3,42.23,42.28,156400.0,25.9237,25.9543,25.9114,25.9421,156400.0
2005-11-22 14:50:00,42.28,42.39,42.27,42.32,257700.0,25.9421,26.0096,25.9359,25.9666,257700.0
2005-11-22 15:00:00,42.32,42.39,42.29,42.36,298900.0,25.9666,26.0096,25.9482,25.9912,298900.0
2005-11-22 15:10:00,42.36,42.43,42.34,42.35,226900.0,25.9912,26.0341,25.9789,25.985,226900.0
2005-11-22 15:20:00,42.35,42.41,42.02,42.36,251400.0,25.985,26.0218,25.7825,25.9912,251400.0
2005-11-22 15:30:00,42.36,42.38,42.26,42.3,245800.0,25.9912,26.0034,25.9298,25.9543,245800.0
2005-11-22 15:40:00,42.3,42.38,42.3,42.36,187400.0,25.9543,26.0034,25.9543,25.9912,187400.0
2005-11-22 15:50:00,42.36,42.39,42.31,42.33,333800.0,25.9912,26.0096,25.9605,25.9728,333800.0
2005-11-23 09:30:00,42.3,42.36,42.24,42.25,320500.0,25.9543,25.9912,25.9175,25.9237,320500.0
2005-11-23 09:40:00,42.26,42.46,42.26,42.42,215800.0,25.9298,26.0525,25.9298,26.028,215800.0
2005-11-23 09:50:00,42.42,42.5,42.42,42.5,182400.0,26.028,26.0771,26.028,26.0771,182400.0
2005-11-23 10:00:00,42.5,42.61,42.44,42.54,272900.0,26.0771,26.1446,26.0402,26.1016,272900.0
2005-11-23 10:10:00,42.56,42.57,42.44,42.49,206300.0,26.1139,26.12,26.0402,26.0709,206300.0
2005-11-23 10:20:00,42.48,42.5,42.34,42.5,274800.0,26.0648,26.0771,25.9789,26.0771,274800.0
2005-11-23 10:30:00,42.47,42.56,42.43,42.55,257900.0,26.0587,26.1139,26.0341,26.1077,257900.0
2005-11-23 10:40:00,42.54,42.59,42.52,42.56,166000.0,26.1016,26.1323,26.0893,26.1139,166000.0
2005-11-23 10:50:00,42.55,42.57,42.5,42.54,144300.0,26.1077,26.12,26.0771,26.1016,144300.0
2005-11-23 11:00:00,42.53,42.56,42.45,42.48,109700.0,26.0955,26.1139,26.0464,26.0648,109700.0
2005-11-23 11:10:00,42.48,42.52,42.46,42.51,76300.0,26.0648,26.0893,26.0525,26.0832,76300.0
2005-11-23 11:20:00,42.5,42.57,42.49,42.55,170600.0,26.0771,26.12,26.0709,26.1077,170600.0
2005-11-23 11:30:00,42.55,42.59,42.54,42.54,78600.0,26.1077,26.1323,26.1016,26.1016,78600.0
2005-11-23 11:40:00,42.54,42.55,42.5,42.55,63700.0,26.1016,26.1077,26.0771,26.1077,63700.0
2005-11-23 11:50:00,42.54,42.58,42.5,42.51,74000.0,26.1016,26.1261,26.0771,26.0832,74000.0
2005-11-23 12:00:00,42.51,42.56,42.49,42.55,85000.0,26.0832,26.1139,26.0709,26.1077,85000.0
2005-11-23 12:10:00,42.55,42.56,42.48,42.52,126000.0,26.1077,26.1139,26.0648,26.0893,126000.0
2005-11-23 12:20:00,42.53,42.57,42.52,42.54,93600.0,26.0955,26.12,26.0893,26.1016,93600.0
2005-11-23 12:30:00,42.54,42.59,42.54,42.57,78700.0,26.1016,26.1323,26.1016,26.12,78700.0
2005-11-23 12:40:00,42.56,42.62,42.54,42.61,137700.0,26.1139,26.1507,26.1016,26.1446,137700.0
2005-11-23 12:50:00,42.6,42.63,42.58,42.6,80900.0,26.1384,26.1568,26.1261,26.1384,80900.0
2005-11-23 13:00:00,42.6,42.63,42.59,42.61,62700.0,26.1384,26.1568,26.1323,26.1446,62700.0
2005-11-23 13:10:00,42.62,42.66,42.6,42.65,111900.0,26.1507,26.1752,26.1384,26.1691,111900.0
2005-11-23 13:20:00,42.65,42.72,42.64,42.69,99600.0,26.1691,26.212,26.163,26.1936,99600.0
2005-11-23 13:30:00,42.7,42.75,42.68,42.74,102100.0,26.1998,26.2305,26.1875,26.2243,102100.0
2005-11-23 13:40:00,42.73,42.74,42.69,42.71,72400.0,26.2182,26.2243,26.1936,26.2059,72400.0
2005-11-23 13:50:00,42.71,42.79,42.7,42.78,124200.0,26.2059,26.255,26.1998,26.2489,124200.0
2005-11-23 14:00:00,42.79,42.8,42.73,42.74,85100.0,26.255,26.2611,26.2182,26.2243,85100.0
2005-11-23 14:10:00,42.74,42.78,42.7,42.72,82400.0,26.2243,26.2489,26.1998,26.212,82400.0
2005-11-23 14:20:00,42.72,42.82,42.71,42.77,197200.0,26.212,26.2734,26.2059,26.2427,197200.0
2005-11-23 14:30:00,42.77,42.78,42.71,42.77,98500.0,26.2427,26.2489,26.2059,26.2427,98500.0
2005-11-23 14:40:00,42.76,42.8,42.75,42.8,90800.0,26.2366,26.2611,26.2305,26.2611,90800.0
2005-11-23 14:50:00,42.78,42.8,42.66,42.67,135300.0,26.2489,26.2611,26.1752,26.1814,135300.0
2005-11-23 15:00:00,42.67,42.7,42.56,42.58,180800.0,26.1814,26.1998,26.1139,26.1261,180800.0
2005-11-23 15:10:00,42.58,42.6,42.5,42.52,256500.0,26.1261,26.1384,26.0771,26.0893,256500.0
2005-11-23 15:20:00,42.5,42.59,42.47,42.56,283700.0,26.0771,26.1323,26.0587,26.1139,283700.0
2005-11-23 15:30:00,42.56,42.61,42.53,42.54,189000.0,26.1139,26.1446,26.0955,26.1016,189000.0
2005-11-23 15:40:00,42.54,42.57,42.51,42.55,226900.0,26.1016,26.12,26.0832,26.1077,226900.0
2005-11-23 15:50:00,42.54,42.56,42.47,42.52,322100.0,26.1016,26.1139,26.0587,26.0893,322100.0
2005-11-25 09:30:00,42.58,42.63,42.4,42.51,283700.0,26.1261,26.1568,26.0157,26.0832,283700.0
2005-11-25 09:40:00,42.5,42.55,42.34,42.4,198100.0,26.0771,26.1077,25.9789,26.0157,198100.0
2005-11-25 09:50:00,42.4,42.42,42.34,42.36,103100.0,26.0157,26.028,25.9789,25.9912,103100.0
2005-11-25 10:00:00,42.36,42.4,42.34,42.37,80700.0,25.9912,26.0157,25.9789,25.9973,80700.0
2005-11-25 10:10:00,42.39,42.43,42.37,42.4,78800.0,26.0096,26.0341,25.9973,26.0157,78800.0
2005-11-25 10:20:00,42.39,43.3,42.38,42.42,109700.0,26.0096,26.5679,26.0034,26.028,109700.0
2005-11-25 10:30:00,42.41,42.47,42.38,42.47,128300.0,26.0218,26.0587,26.0034,26.0587,128300.0
2005-11-25 10:40:00,42.44,42.48,42.42,42.44,61700.0,26.0402,26.0648,26.028,26.0402,61700.0
2005-11-25 10:50:00,42.44,42.45,42.4,42.42,67300.0,26.0402,26.0464,26.0157,26.028,67300.0
2005-11-25 11:00:00,42.43,42.46,42.4,42.45,47000.0,26.0341,26.0525,26.0157,26.0464,47000.0
2005-11-25 11:10:00,42.45,42.46,42.42,42.44,38600.0,26.0464,26.0525,26.028,26.0402,38600.0
2005-11-25 11:20:00,42.44,42.44,42.38,42.4,59100.0,26.0402,26.0402,26.0034,26.0157,59100.0
2005-11-25 11:30:00,42.4,42.42,42.37,42.4,54000.0,26.0157,26.028,25.9973,26.0157,54000.0
2005-11-25 11:40:00,42.39,42.41,42.38,42.39,36300.0,26.0096,26.0218,26.0034,26.0096,36300.0
2005-11-25 11:50:00,42.39,42.41,42.37,42.38,67700.0,26.0096,26.0218,25.9973,26.0034,67700.0
2005-11-25 12:00:00,42.41,42.41,42.36,42.37,38100.0,26.0218,26.0218,25.9912,25.9973,38100.0
2005-11-25 12:10:00,42.37,42.38,42.33,42.36,97200.0,25.9973,26.0034,25.9728,25.9912,97200.0
2005-11-25 12:20:00,42.36,42.39,42.36,42.38,105600.0,25.9912,26.0096,25.9912,26.0034,105600.0
2005-11-25 12:30:00,42.39,42.44,42.38,42.41,100400.0,26.0096,26.0402,26.0034,26.0218,100400.0
2005-11-25 12:40:00,42.41,42.43,42.39,42.39,110400.0,26.0218,26.0341,26.0096,26.0096,110400.0
2005-11-25 12:50:00,42.39,42.44,42.36,42.36,179500.0,26.0096,26.0402,25.9912,25.9912,179500.0
2005-11-25 13:00:00,42.36,42.42,42.36,42.42,120500.0,25.9912,26.028,25.9912,26.028,120500.0
2005-11-25 13:10:00,42.41,42.41,42.41,42.41,1900.0,26.0218,26.0218,26.0218,26.0218,1900.0
2005-11-25 13:20:00,42.42,42.42,42.42,42.42,900.0,26.028,26.028,26.028,26.028,900.0
2005-11-25 13:30:00,42.42,42.42,42.42,42.42,700.0,26.028,26.028,26.028,26.028,700.0
2005-11-25 13:40:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 13:50:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:00:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:10:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:20:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:30:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:40:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 14:50:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:00:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:10:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:20:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:30:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:40:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-25 15:50:00,42.42,42.42,42.42,42.42,0.0,26.028,26.028,26.028,26.028,0.0
2005-11-28 09:30:00,42.43,42.44,42.15,42.22,400900.0,26.0341,26.0402,25.8623,25.9053,400900.0
2005-11-28 09:40:00,42.22,42.22,41.98,42.09,473700.0,25.9053,25.9053,25.758,25.8255,473700.0
2005-11-28 09:50:00,42.1,42.11,41.91,41.92,447000.0,25.8316,25.8378,25.715,25.7212,447000.0
2005-11-28 10:00:00,41.92,41.94,41.79,41.85,416000.0,25.7212,25.7335,25.6414,25.6782,416000.0
2005-11-28 10:10:00,41.84,41.88,41.8,41.8,166600.0,25.6721,25.6966,25.6476,25.6476,166600.0
2005-11-28 10:20:00,41.79,41.85,41.6,41.71,374900.0,25.6414,25.6782,25.5248,25.5923,374900.0
2005-11-28 10:30:00,41.73,41.87,41.72,41.83,287600.0,25.6046,25.6905,25.5985,25.666,287600.0
2005-11-28 10:40:00,41.84,41.98,41.79,41.97,159900.0,25.6721,25.758,25.6414,25.7519,159900.0
2005-11-28 10:50:00,41.97,42.04,41.91,41.99,181700.0,25.7519,25.7948,25.715,25.7641,181700.0
2005-11-28 11:00:00,41.98,42.24,41.96,42.22,462600.0,25.758,25.9175,25.7457,25.9053,462600.0
2005-11-28 11:10:00,42.22,42.3,42.13,42.21,262900.0,25.9053,25.9543,25.85,25.8991,262900.0
2005-11-28 11:20:00,42.22,42.23,42.15,42.2,119800.0,25.9053,25.9114,25.8623,25.893,119800.0
2005-11-28 11:30:00,42.19,42.22,42.15,42.16,131100.0,25.8869,25.9053,25.8623,25.8684,131100.0
2005-11-28 11:40:00,42.16,42.16,42.08,42.11,178800.0,25.8684,25.8684,25.8194,25.8378,178800.0
2005-11-28 11:50:00,42.13,42.14,42.03,42.03,101100.0,25.85,25.8562,25.7887,25.7887,101100.0
2005-11-28 12:00:00,42.03,42.05,41.95,42.0,163500.0,25.7887,25.801,25.7396,25.7703,163500.0
2005-11-28 12:10:00,42.0,42.05,41.93,41.96,168900.0,25.7703,25.801,25.7273,25.7457,168900.0
2005-11-28 12:20:00,41.95,42.0,41.86,41.95,188600.0,25.7396,25.7703,25.6844,25.7396,188600.0
2005-11-28 12:30:00,41.95,41.97,41.82,41.9,175600.0,25.7396,25.7519,25.6598,25.7089,175600.0
2005-11-28 12:40:00,41.9,41.94,41.75,41.75,138600.0,25.7089,25.7335,25.6169,25.6169,138600.0
2005-11-28 12:50:00,41.75,41.81,41.7,41.73,247300.0,25.6169,25.6537,25.5862,25.6046,247300.0
2005-11-28 13:00:00,41.74,41.75,41.68,41.69,229100.0,25.6107,25.6169,25.5739,25.5801,229100.0
2005-11-28 13:10:00,41.68,41.71,41.65,41.66,223700.0,25.5739,25.5923,25.5555,25.5617,223700.0
2005-11-28 13:20:00,41.68,41.73,41.65,41.67,158000.0,25.5739,25.6046,25.5555,25.5678,158000.0
2005-11-28 13:30:00,41.68,41.77,41.68,41.72,154500.0,25.5739,25.6291,25.5739,25.5985,154500.0
2005-11-28 13:40:00,41.72,41.76,41.7,41.7,119500.0,25.5985,25.623,25.5862,25.5862,119500.0
2005-11-28 13:50:00,41.71,41.8,41.69,41.78,123800.0,25.5923,25.6476,25.5801,25.6353,123800.0
2005-11-28 14:00:00,41.78,41.78,41.71,41.74,185900.0,25.6353,25.6353,25.5923,25.6107,185900.0
2005-11-28 14:10:00,41.74,41.75,41.7,41.72,137500.0,25.6107,25.6169,25.5862,25.5985,137500.0
2005-11-28 14:20:00,41.72,41.77,41.71,41.72,228400.0,25.5985,25.6291,25.5923,25.5985,228400.0
2005-11-28 14:30:00,41.73,41.74,41.68,41.68,211800.0,25.6046,25.6107,25.5739,25.5739,211800.0
2005-11-28 14:40:00,41.68,41.75,41.65,41.69,215500.0,25.5739,25.6169,25.5555,25.5801,215500.0
2005-11-28 14:50:00,41.69,41.76,41.69,41.74,167000.0,25.5801,25.623,25.5801,25.6107,167000.0
2005-11-28 15:00:00,41.74,41.78,41.72,41.76,223700.0,25.6107,25.6353,25.5985,25.623,223700.0
2005-11-28 15:10:00,41.76,41.76,41.65,41.67,169400.0,25.623,25.623,25.5555,25.5678,169400.0
2005-11-28 15:20:00,41.66,41.72,41.64,41.68,226400.0,25.5617,25.5985,25.5494,25.5739,226400.0
2005-11-28 15:30:00,41.67,41.78,41.67,41.76,293200.0,25.5678,25.6353,25.5678,25.623,293200.0
2005-11-28 15:40:00,41.76,41.77,41.72,41.73,246900.0,25.623,25.6291,25.5985,25.6046,246900.0
2005-11-28 15:50:00,41.74,41.75,41.65,41.68,506400.0,25.6107,25.6169,25.5555,25.5739,506400.0
2005-11-29 09:30:00,41.77,41.85,41.69,41.75,362700.0,25.6902,25.7394,25.641,25.6779,362700.0
2005-11-29 09:40:00,41.76,41.94,41.7,41.88,269400.0,25.684,25.7947,25.6471,25.7578,269400.0
2005-11-29 09:50:00,41.88,41.94,41.8,41.89,249600.0,25.7578,25.7947,25.7086,25.764,249600.0
2005-11-29 10:00:00,41.9,42.27,41.89,42.11,601500.0,25.7701,25.9977,25.764,25.8993,601500.0
2005-11-29 10:10:00,42.1,42.26,42.1,42.18,263400.0,25.8931,25.9915,25.8931,25.9423,263400.0
2005-11-29 10:20:00,42.17,42.17,42.03,42.1,173300.0,25.9362,25.9362,25.8501,25.8931,173300.0
2005-11-29 10:30:00,42.09,42.15,42.05,42.12,196600.0,25.887,25.9239,25.8624,25.9054,196600.0
2005-11-29 10:40:00,42.1,42.11,42.0,42.06,215200.0,25.8931,25.8993,25.8316,25.8685,215200.0
2005-11-29 10:50:00,42.07,42.11,42.02,42.08,194700.0,25.8747,25.8993,25.8439,25.8808,194700.0
2005-11-29 11:00:00,42.1,42.17,42.01,42.11,167900.0,25.8931,25.9362,25.8378,25.8993,167900.0
2005-11-29 11:10:00,42.11,42.21,42.09,42.17,183200.0,25.8993,25.9608,25.887,25.9362,183200.0
2005-11-29 11:20:00,42.17,42.21,42.1,42.11,198600.0,25.9362,25.9608,25.8931,25.8993,198600.0
2005-11-29 11:30:00,42.11,42.16,42.04,42.05,160500.0,25.8993,25.93,25.8562,25.8624,160500.0
2005-11-29 11:40:00,42.04,42.04,41.9,41.92,235700.0,25.8562,25.8562,25.7701,25.7824,235700.0
2005-11-29 11:50:00,41.93,41.95,41.86,41.9,290000.0,25.7886,25.8009,25.7455,25.7701,290000.0
2005-11-29 12:00:00,41.9,41.9,41.85,41.86,156400.0,25.7701,25.7701,25.7394,25.7455,156400.0
2005-11-29 12:10:00,41.86,41.87,41.76,41.78,221700.0,25.7455,25.7517,25.684,25.6963,221700.0
2005-11-29 12:20:00,41.78,41.81,41.75,41.8,87300.0,25.6963,25.7148,25.6779,25.7086,87300.0
2005-11-29 12:30:00,41.79,41.83,41.77,41.8,102100.0,25.7025,25.7271,25.6902,25.7086,102100.0
2005-11-29 12:40:00,41.8,41.91,41.8,41.84,103900.0,25.7086,25.7763,25.7086,25.7332,103900.0
2005-11-29 12:50:00,41.84,41.91,41.84,41.89,84300.0,25.7332,25.7763,25.7332,25.764,84300.0
2005-11-29 13:00:00,41.88,41.91,41.84,41.91,70500.0,25.7578,25.7763,25.7332,25.7763,70500.0
2005-11-29 13:10:00,41.9,41.91,41.82,41.84,69800.0,25.7701,25.7763,25.7209,25.7332,69800.0
2005-11-29 13:20:00,41.82,41.9,41.82,41.88,67100.0,25.7209,25.7701,25.7209,25.7578,67100.0
2005-11-29 13:30:00,41.88,41.9,41.82,41.85,112300.0,25.7578,25.7701,25.7209,25.7394,112300.0
2005-11-29 13:40:00,41.86,41.9,41.82,41.86,148600.0,25.7455,25.7701,25.7209,25.7455,148600.0
2005-11-29 13:50:00,41.87,41.99,41.86,41.98,131600.0,25.7517,25.8255,25.7455,25.8193,131600.0
2005-11-29 14:00:00,41.97,42.01,41.96,41.99,68900.0,25.8132,25.8378,25.807,25.8255,68900.0
2005-11-29 14:10:00,41.98,42.0,41.88,41.89,137600.0,25.8193,25.8316,25.7578,25.764,137600.0
2005-11-29 14:20:00,41.89,41.93,41.86,41.91,122200.0,25.764,25.7886,25.7455,25.7763,122200.0
2005-11-29 14:30:00,41.91,41.94,41.89,41.92,152100.0,25.7763,25.7947,25.764,25.7824,152100.0
2005-11-29 14:40:00,41.93,42.07,41.92,42.05,175100.0,25.7886,25.8747,25.7824,25.8624,175100.0
2005-11-29 14:50:00,42.04,42.05,41.99,42.0,69900.0,25.8562,25.8624,25.8255,25.8316,69900.0
2005-11-29 15:00:00,42.01,42.04,41.96,41.98,105100.0,25.8378,25.8562,25.807,25.8193,105100.0
2005-11-29 15:10:00,41.98,42.05,41.94,42.05,121000.0,25.8193,25.8624,25.7947,25.8624,121000.0
2005-11-29 15:20:00,42.04,42.06,41.99,42.05,164700.0,25.8562,25.8685,25.8255,25.8624,164700.0
2005-11-29 15:30:00,42.05,42.06,41.95,42.03,241500.0,25.8624,25.8685,25.8009,25.8501,241500.0
2005-11-29 15:40:00,42.02,42.1,41.98,42.06,366100.0,25.8439,25.8931,25.8193,25.8685,366100.0
2005-11-29 15:50:00,42.06,42.08,41.96,41.97,305100.0,25.8685,25.8808,25.807,25.8132,305100.0
2005-11-30 09:30:00,42.0,42.15,41.93,42.06,392600.0,25.8316,25.9239,25.7886,25.8685,392600.0
2005-11-30 09:40:00,42.07,42.18,42.05,42.09,145300.0,25.8747,25.9423,25.8624,25.887,145300.0
2005-11-30 09:50:00,42.09,42.1,41.89,41.92,204000.0,25.887,25.8931,25.764,25.7824,204000.0
2005-11-30 10:00:00,41.93,41.97,41.76,41.91,303000.0,25.7886,25.8132,25.684,25.7763,303000.0
2005-11-30 10:10:00,41.89,41.97,41.87,41.92,94900.0,25.764,25.8132,25.7517,25.7824,94900.0
2005-11-30 10:20:00,41.93,42.04,41.91,41.93,199100.0,25.7886,25.8562,25.7763,25.7886,199100.0
2005-11-30 10:30:00,41.93,41.95,41.82,41.91,133900.0,25.7886,25.8009,25.7209,25.7763,133900.0
2005-11-30 10:40:00,41.91,42.03,41.91,41.93,157600.0,25.7763,25.8501,25.7763,25.7886,157600.0
2005-11-30 10:50:00,41.94,42.0,41.92,42.0,106900.0,25.7947,25.8316,25.7824,25.8316,106900.0
2005-11-30 11:00:00,42.0,42.03,41.96,42.01,108300.0,25.8316,25.8501,25.807,25.8378,108300.0
2005-11-30 11:10:00,42.0,42.04,42.0,42.0,84400.0,25.8316,25.8562,25.8316,25.8316,84400.0
2005-11-30 11:20:00,42.0,42.04,41.93,42.01,104100.0,25.8316,25.8562,25.7886,25.8378,104100.0
2005-11-30 11:30:00,42.01,42.03,41.93,41.96,76600.0,25.8378,25.8501,25.7886,25.807,76600.0
2005-11-30 11:40:00,41.95,41.96,41.89,41.94,137300.0,25.8009,25.807,25.764,25.7947,137300.0
2005-11-30 11:50:00,41.95,42.0,41.91,41.95,66100.0,25.8009,25.8316,25.7763,25.8009,66100.0
2005-11-30 12:00:00,41.95,41.95,41.9,41.92,63200.0,25.8009,25.8009,25.7701,25.7824,63200.0
2005-11-30 12:10:00,41.92,41.96,41.81,41.82,218200.0,25.7824,25.807,25.7148,25.7209,218200.0
2005-11-30 12:20:00,41.83,41.87,41.78,41.8,154100.0,25.7271,25.7517,25.6963,25.7086,154100.0
2005-11-30 12:30:00,41.8,41.81,41.76,41.77,103200.0,25.7086,25.7148,25.684,25.6902,103200.0
2005-11-30 12:40:00,41.78,41.81,41.76,41.81,72600.0,25.6963,25.7148,25.684,25.7148,72600.0
2005-11-30 12:50:00,41.8,41.84,41.78,41.84,86300.0,25.7086,25.7332,25.6963,25.7332,86300.0
2005-11-30 13:00:00,41.83,41.87,41.79,41.85,103600.0,25.7271,25.7517,25.7025,25.7394,103600.0
2005-11-30 13:10:00,41.85,41.88,41.8,41.81,232900.0,25.7394,25.7578,25.7086,25.7148,232900.0
2005-11-30 13:20:00,41.81,41.82,41.75,41.75,112900.0,25.7148,25.7209,25.6779,25.6779,112900.0
2005-11-30 13:30:00,41.76,41.8,41.71,41.8,115400.0,25.684,25.7086,25.6533,25.7086,115400.0
2005-11-30 13:40:00,41.79,41.83,41.75,41.82,135500.0,25.7025,25.7271,25.6779,25.7209,135500.0
2005-11-30 13:50:00,41.82,41.87,41.77,41.85,203900.0,25.7209,25.7517,25.6902,25.7394,203900.0
2005-11-30 14:00:00,41.85,41.97,41.83,41.91,206100.0,25.7394,25.8132,25.7271,25.7763,206100.0
2005-11-30 14:10:00,41.91,41.99,41.86,41.87,207400.0,25.7763,25.8255,25.7455,25.7517,207400.0
2005-11-30 14:20:00,41.87,41.91,41.82,41.83,109400.0,25.7517,25.7763,25.7209,25.7271,109400.0
2005-11-30 14:30:00,41.84,41.85,41.78,41.82,131400.0,25.7332,25.7394,25.6963,25.7209,131400.0
2005-11-30 14:40:00,41.82,41.84,41.78,41.79,101000.0,25.7209,25.7332,25.6963,25.7025,101000.0
2005-11-30 14:50:00,41.79,41.84,41.74,41.79,143700.0,25.7025,25.7332,25.6717,25.7025,143700.0
2005-11-30 15:00:00,41.79,41.84,41.75,41.82,135900.0,25.7025,25.7332,25.6779,25.7209,135900.0
2005-11-30 15:10:00,41.82,41.87,41.77,41.79,249600.0,25.7209,25.7517,25.6902,25.7025,249600.0
2005-11-30 15:20:00,41.79,41.93,41.75,41.91,216700.0,25.7025,25.7886,25.6779,25.7763,216700.0
2005-11-30 15:30:00,41.91,41.91,41.82,41.86,343200.0,25.7763,25.7763,25.7209,25.7455,343200.0
2005-11-30 15:40:00,41.85,41.9,41.82,41.89,353900.0,25.7394,25.7701,25.7209,25.764,353900.0
2005-11-30 15:50:00,41.89,41.89,41.76,41.78,338900.0,25.764,25.764,25.684,25.6963,338900.0
2005-12-01 09:30:00,41.84,42.05,41.76,41.76,477200.0,25.7332,25.8624,25.684,25.684,477200.0
2005-12-01 09:40:00,41.77,41.89,41.58,41.61,308500.0,25.6902,25.764,25.5733,25.5918,308500.0
2005-12-01 09:50:00,41.6,41.75,41.6,41.64,295300.0,25.5856,25.6779,25.5856,25.6102,295300.0
2005-12-01 10:00:00,41.64,41.78,41.5,41.53,343000.0,25.6102,25.6963,25.5241,25.5426,343000.0
2005-12-01 10:10:00,41.54,41.54,41.23,41.27,411700.0,25.5487,25.5487,25.358,25.3827,411700.0
2005-12-01 10:20:00,41.27,41.34,41.09,41.32,451200.0,25.3827,25.4257,25.2719,25.4134,451200.0
2005-12-01 10:30:00,41.32,41.35,41.15,41.16,260300.0,25.4134,25.4319,25.3088,25.315,260300.0
2005-12-01 10:40:00,41.15,41.33,41.15,41.32,235200.0,25.3088,25.4196,25.3088,25.4134,235200.0
2005-12-01 10:50:00,41.32,41.41,41.31,41.34,136800.0,25.4134,25.4688,25.4073,25.4257,136800.0
2005-12-01 11:00:00,41.35,41.46,41.35,41.46,142600.0,25.4319,25.4995,25.4319,25.4995,142600.0
2005-12-01 11:10:00,41.45,41.46,41.38,41.42,142400.0,25.4934,25.4995,25.4503,25.4749,142400.0
2005-12-01 11:20:00,41.42,41.46,41.4,41.45,113200.0,25.4749,25.4995,25.4626,25.4934,113200.0
2005-12-01 11:30:00,41.46,41.52,41.4,41.46,153000.0,25.4995,25.5364,25.4626,25.4995,153000.0
2005-12-01 11:40:00,41.46,41.51,41.46,41.48,119900.0,25.4995,25.5303,25.4995,25.5118,119900.0
2005-12-01 11:50:00,41.48,41.5,41.37,41.41,85000.0,25.5118,25.5241,25.4442,25.4688,85000.0
2005-12-01 12:00:00,41.41,41.44,41.4,41.41,102400.0,25.4688,25.4872,25.4626,25.4688,102400.0
2005-12-01 12:10:00,41.4,41.43,41.37,41.42,76800.0,25.4626,25.4811,25.4442,25.4749,76800.0
2005-12-01 12:20:00,41.42,41.47,41.4,41.44,92900.0,25.4749,25.5057,25.4626,25.4872,92900.0
2005-12-01 12:30:00,41.44,41.54,41.43,41.51,105800.0,25.4872,25.5487,25.4811,25.5303,105800.0
2005-12-01 12:40:00,41.51,41.6,41.5,41.58,194900.0,25.5303,25.5856,25.5241,25.5733,194900.0
2005-12-01 12:50:00,41.57,41.62,41.54,41.59,132800.0,25.5672,25.5979,25.5487,25.5795,132800.0
2005-12-01 13:00:00,41.59,41.6,41.55,41.57,80500.0,25.5795,25.5856,25.5549,25.5672,80500.0
2005-12-01 13:10:00,41.57,41.63,41.54,41.57,98100.0,25.5672,25.6041,25.5487,25.5672,98100.0
2005-12-01 13:20:00,41.57,41.65,41.53,41.65,109700.0,25.5672,25.6164,25.5426,25.6164,109700.0
2005-12-01 13:30:00,41.64,41.75,41.63,41.72,223500.0,25.6102,25.6779,25.6041,25.6594,223500.0
2005-12-01 13:40:00,41.73,41.74,41.62,41.64,97800.0,25.6656,25.6717,25.5979,25.6102,97800.0
2005-12-01 13:50:00,41.64,41.73,41.63,41.66,107400.0,25.6102,25.6656,25.6041,25.6225,107400.0
2005-12-01 14:00:00,41.67,41.67,41.61,41.63,93400.0,25.6287,25.6287,25.5918,25.6041,93400.0
2005-12-01 14:10:00,41.63,41.64,41.58,41.62,130900.0,25.6041,25.6102,25.5733,25.5979,130900.0
2005-12-01 14:20:00,41.61,41.63,41.55,41.6,85200.0,25.5918,25.6041,25.5549,25.5856,85200.0
2005-12-01 14:30:00,41.61,41.64,41.58,41.59,82800.0,25.5918,25.6102,25.5733,25.5795,82800.0
2005-12-01 14:40:00,41.59,41.64,41.57,41.63,86100.0,25.5795,25.6102,25.5672,25.6041,86100.0
2005-12-01 14:50:00,41.62,41.65,41.54,41.54,130800.0,25.5979,25.6164,25.5487,25.5487,130800.0
2005-12-01 15:00:00,41.54,41.64,41.54,41.61,123900.0,25.5487,25.6102,25.5487,25.5918,123900.0
2005-12-01 15:10:00,41.61,41.63,41.59,41.6,193800.0,25.5918,25.6041,25.5795,25.5856,193800.0
2005-12-01 15:20:00,41.58,41.59,41.53,41.53,124100.0,25.5733,25.5795,25.5426,25.5426,124100.0
2005-12-01 15:30:00,41.54,41.58,41.49,41.49,192000.0,25.5487,25.5733,25.518,25.518,192000.0
2005-12-01 15:40:00,41.49,41.6,41.45,41.58,322400.0,25.518,25.5856,25.4934,25.5733,322400.0
2005-12-01 15:50:00,41.58,41.61,41.54,41.55,485600.0,25.5733,25.5918,25.5487,25.5549,485600.0
2005-12-02 09:30:00,41.35,41.67,41.35,41.54,408600.0,25.4319,25.6287,25.4319,25.5487,408600.0
2005-12-02 09:40:00,41.54,41.68,41.49,41.68,224200.0,25.5487,25.6348,25.518,25.6348,224200.0
2005-12-02 09:50:00,41.67,41.78,41.66,41.78,258700.0,25.6287,25.6963,25.6225,25.6963,258700.0
2005-12-02 10:00:00,41.78,41.9,41.77,41.82,202200.0,25.6963,25.7701,25.6902,25.7209,202200.0
2005-12-02 10:10:00,41.82,41.82,41.7,41.7,176600.0,25.7209,25.7209,25.6471,25.6471,176600.0
2005-12-02 10:20:00,41.7,41.81,41.67,41.81,133900.0,25.6471,25.7148,25.6287,25.7148,133900.0
2005-12-02 10:30:00,41.81,41.83,41.73,41.75,119300.0,25.7148,25.7271,25.6656,25.6779,119300.0
2005-12-02 10:40:00,41.75,41.81,41.72,41.75,151600.0,25.6779,25.7148,25.6594,25.6779,151600.0
2005-12-02 10:50:00,41.74,41.78,41.68,41.76,164800.0,25.6717,25.6963,25.6348,25.684,164800.0
2005-12-02 11:00:00,41.75,41.8,41.71,41.75,109000.0,25.6779,25.7086,25.6533,25.6779,109000.0
2005-12-02 11:10:00,41.74,41.82,41.72,41.78,124500.0,25.6717,25.7209,25.6594,25.6963,124500.0
2005-12-02 11:20:00,41.78,41.85,41.76,41.76,118400.0,25.6963,25.7394,25.684,25.684,118400.0
2005-12-02 11:30:00,41.77,41.81,41.76,41.77,94000.0,25.6902,25.7148,25.684,25.6902,94000.0
2005-12-02 11:40:00,41.77,41.82,41.75,41.76,104300.0,25.6902,25.7209,25.6779,25.684,104300.0
2005-12-02 11:50:00,41.76,41.79,41.73,41.74,139600.0,25.684,25.7025,25.6656,25.6717,139600.0
2005-12-02 12:00:00,41.74,41.8,41.73,41.79,82700.0,25.6717,25.7086,25.6656,25.7025,82700.0
2005-12-02 12:10:00,41.79,41.81,41.7,41.74,143100.0,25.7025,25.7148,25.6471,25.6717,143100.0
2005-12-02 12:20:00,41.73,41.78,41.73,41.78,95900.0,25.6656,25.6963,25.6656,25.6963,95900.0
2005-12-02 12:30:00,41.77,41.77,41.71,41.72,90900.0,25.6902,25.6902,25.6533,25.6594,90900.0
2005-12-02 12:40:00,41.71,41.76,41.65,41.67,74900.0,25.6533,25.684,25.6164,25.6287,74900.0
2005-12-02 12:50:00,41.68,41.68,41.6,41.65,77600.0,25.6348,25.6348,25.5856,25.6164,77600.0
2005-12-02 13:00:00,41.65,41.67,41.57,41.6,141300.0,25.6164,25.6287,25.5672,25.5856,141300.0
2005-12-02 13:10:00,41.6,41.67,41.6,41.66,60200.0,25.5856,25.6287,25.5856,25.6225,60200.0
2005-12-02 13:20:00,41.65,41.72,41.64,41.69,104600.0,25.6164,25.6594,25.6102,25.641,104600.0
2005-12-02 13:30:00,41.68,41.7,41.66,41.69,46300.0,25.6348,25.6471,25.6225,25.641,46300.0
2005-12-02 13:40:00,41.67,41.68,41.63,41.65,68100.0,25.6287,25.6348,25.6041,25.6164,68100.0
2005-12-02 13:50:00,41.65,41.68,41.64,41.67,76700.0,25.6164,25.6348,25.6102,25.6287,76700.0
2005-12-02 14:00:00,41.67,41.68,41.63,41.65,59000.0,25.6287,25.6348,25.6041,25.6164,59000.0
2005-12-02 14:10:00,41.65,41.65,41.59,41.63,92600.0,25.6164,25.6164,25.5795,25.6041,92600.0
2005-12-02 14:20:00,41.63,41.65,41.59,41.61,84300.0,25.6041,25.6164,25.5795,25.5918,84300.0
2005-12-02 14:30:00,41.6,41.65,41.6,41.6,98300.0,25.5856,25.6164,25.5856,25.5856,98300.0
2005-12-02 14:40:00,41.6,41.6,41.54,41.55,115900.0,25.5856,25.5856,25.5487,25.5549,115900.0
2005-12-02 14:50:00,41.54,41.54,41.49,41.51,86600.0,25.5487,25.5487,25.518,25.5303,86600.0
2005-12-02 15:00:00,41.52,41.56,41.49,41.51,125700.0,25.5364,25.561,25.518,25.5303,125700.0
2005-12-02 15:10:00,41.49,41.58,41.49,41.58,177100.0,25.518,25.5733,25.518,25.5733,177100.0
2005-12-02 15:20:00,41.58,41.68,41.54,41.65,174000.0,25.5733,25.6348,25.5487,25.6164,174000.0
2005-12-02 15:30:00,41.65,41.7,41.62,41.7,116800.0,25.6164,25.6471,25.5979,25.6471,116800.0
2005-12-02 15:40:00,41.69,41.74,41.66,41.66,141100.0,25.641,25.6717,25.6225,25.6225,141100.0
2005-12-02 15:50:00,41.66,41.69,41.63,41.67,304900.0,25.6225,25.641,25.6041,25.6287,304900.0
2005-12-05 09:30:00,41.4,41.6,41.32,41.37,346500.0,25.4626,25.5856,25.4134,25.4442,346500.0
2005-12-05 09:40:00,41.39,41.39,41.23,41.26,271800.0,25.4565,25.4565,25.358,25.3765,271800.0
2005-12-05 09:50:00,41.25,41.39,41.25,41.39,935600.0,25.3704,25.4565,25.3704,25.4565,935600.0
2005-12-05 10:00:00,41.39,41.4,41.15,41.15,251500.0,25.4565,25.4626,25.3088,25.3088,251500.0
2005-12-05 10:10:00,41.15,41.17,41.08,41.14,235400.0,25.3088,25.3211,25.2658,25.3027,235400.0
2005-12-05 10:20:00,41.15,41.21,41.12,41.15,131700.0,25.3088,25.3457,25.2904,25.3088,131700.0
2005-12-05 10:30:00,41.16,41.16,41.07,41.14,164900.0,25.315,25.315,25.2596,25.3027,164900.0
2005-12-05 10:40:00,41.15,41.16,41.1,41.13,105300.0,25.3088,25.315,25.2781,25.2965,105300.0
2005-12-05 10:50:00,41.13,41.15,41.07,41.1,136800.0,25.2965,25.3088,25.2596,25.2781,136800.0
2005-12-05 11:00:00,41.1,41.19,41.06,41.19,173100.0,25.2781,25.3334,25.2535,25.3334,173100.0
2005-12-05 11:10:00,41.19,41.2,41.1,41.14,117500.0,25.3334,25.3396,25.2781,25.3027,117500.0
2005-12-05 11:20:00,41.12,41.24,41.12,41.24,123000.0,25.2904,25.3642,25.2904,25.3642,123000.0
2005-12-05 11:30:00,41.23,41.24,41.15,41.22,71700.0,25.358,25.3642,25.3088,25.3519,71700.0
2005-12-05 11:40:00,41.23,41.24,41.19,41.24,73000.0,25.358,25.3642,25.3334,25.3642,73000.0
2005-12-05 11:50:00,41.23,41.24,41.18,41.24,54500.0,25.358,25.3642,25.3273,25.3642,54500.0
2005-12-05 12:00:00,41.24,41.26,41.21,41.26,88900.0,25.3642,25.3765,25.3457,25.3765,88900.0
2005-12-05 12:10:00,41.25,41.31,41.23,41.29,90700.0,25.3704,25.4073,25.358,25.395,90700.0
2005-12-05 12:20:00,41.3,41.35,41.29,41.34,139800.0,25.4011,25.4319,25.395,25.4257,139800.0
2005-12-05 12:30:00,41.34,41.51,41.34,41.5,186500.0,25.4257,25.5303,25.4257,25.5241,186500.0
2005-12-05 12:40:00,41.49,41.5,41.4,41.4,91800.0,25.518,25.5241,25.4626,25.4626,91800.0
2005-12-05 12:50:00,41.42,41.45,41.4,41.4,48100.0,25.4749,25.4934,25.4626,25.4626,48100.0
2005-12-05 13:00:00,41.4,41.42,41.33,41.36,51600.0,25.4626,25.4749,25.4196,25.438,51600.0
2005-12-05 13:10:00,41.36,41.37,41.29,41.3,47600.0,25.438,25.4442,25.395,25.4011,47600.0
2005-12-05 13:20:00,41.29,41.33,41.27,41.33,51300.0,25.395,25.4196,25.3827,25.4196,51300.0
2005-12-05 13:30:00,41.32,41.33,41.23,41.29,59600.0,25.4134,25.4196,25.358,25.395,59600.0
2005-12-05 13:40:00,41.29,41.39,41.29,41.37,58000.0,25.395,25.4565,25.395,25.4442,58000.0
2005-12-05 13:50:00,41.38,41.39,41.31,41.35,74300.0,25.4503,25.4565,25.4073,25.4319,74300.0
2005-12-05 14:00:00,41.35,41.35,41.24,41.25,89900.0,25.4319,25.4319,25.3642,25.3704,89900.0
2005-12-05 14:10:00,41.26,41.28,41.19,41.22,89200.0,25.3765,25.3888,25.3334,25.3519,89200.0
2005-12-05 14:20:00,41.22,41.25,41.2,41.22,66300.0,25.3519,25.3704,25.3396,25.3519,66300.0
2005-12-05 14:30:00,41.22,41.28,41.2,41.27,112300.0,25.3519,25.3888,25.3396,25.3827,112300.0
2005-12-05 14:40:00,41.27,41.29,41.25,41.28,140700.0,25.3827,25.395,25.3704,25.3888,140700.0
2005-12-05 14:50:00,41.29,41.33,41.21,41.24,153600.0,25.395,25.4196,25.3457,25.3642,153600.0
2005-12-05 15:00:00,41.26,41.27,41.2,41.2,120400.0,25.3765,25.3827,25.3396,25.3396,120400.0
2005-12-05 15:10:00,41.2,41.25,41.17,41.25,109900.0,25.3396,25.3704,25.3211,25.3704,109900.0
2005-12-05 15:20:00,41.25,41.3,41.2,41.22,111800.0,25.3704,25.4011,25.3396,25.3519,111800.0
2005-12-05 15:30:00,41.21,41.35,41.21,41.35,174900.0,25.3457,25.4319,25.3457,25.4319,174900.0
2005-12-05 15:40:00,41.35,41.43,41.31,41.4,249400.0,25.4319,25.4811,25.4073,25.4626,249400.0
2005-12-05 15:50:00,41.4,41.42,41.36,41.4,285400.0,25.4626,25.4749,25.438,25.4626,285400.0
2005-12-06 09:30:00,41.5,41.57,41.49,41.51,333100.0,25.5241,25.5672,25.518,25.5303,333100.0
2005-12-06 09:40:00,41.51,41.57,41.45,41.47,263700.0,25.5303,25.5672,25.4934,25.5057,263700.0
2005-12-06 09:50:00,41.45,41.48,41.4,41.48,194600.0,25.4934,25.5118,25.4626,25.5118,194600.0
2005-12-06 10:00:00,41.48,41.48,41.32,41.35,164800.0,25.5118,25.5118,25.4134,25.4319,164800.0
2005-12-06 10:10:00,41.36,41.37,41.22,41.25,241500.0,25.438,25.4442,25.3519,25.3704,241500.0
2005-12-06 10:20:00,41.25,41.5,41.25,41.46,271900.0,25.3704,25.5241,25.3704,25.4995,271900.0
2005-12-06 10:30:00,41.45,41.46,41.37,41.39,119200.0,25.4934,25.4995,25.4442,25.4565,119200.0
2005-12-06 10:40:00,41.4,41.4,41.33,41.37,142800.0,25.4626,25.4626,25.4196,25.4442,142800.0
2005-12-06 10:50:00,41.37,41.43,41.33,41.41,131800.0,25.4442,25.4811,25.4196,25.4688,131800.0
2005-12-06 11:00:00,41.4,41.42,41.3,41.31,87700.0,25.4626,25.4749,25.4011,25.4073,87700.0
2005-12-06 11:10:00,41.3,41.34,41.23,41.32,138100.0,25.4011,25.4257,25.358,25.4134,138100.0
2005-12-06 11:20:00,41.32,41.41,41.29,41.39,178100.0,25.4134,25.4688,25.395,25.4565,178100.0
2005-12-06 11:30:00,41.4,41.45,41.39,41.42,137300.0,25.4626,25.4934,25.4565,25.4749,137300.0
2005-12-06 11:40:00,41.44,41.45,41.38,41.44,95400.0,25.4872,25.4934,25.4503,25.4872,95400.0
2005-12-06 11:50:00,41.43,41.49,41.42,41.45,126900.0,25.4811,25.518,25.4749,25.4934,126900.0
2005-12-06 12:00:00,41.45,41.52,41.43,41.51,135400.0,25.4934,25.5364,25.4811,25.5303,135400.0
2005-12-06 12:10:00,41.53,41.61,41.52,41.59,193200.0,25.5426,25.5918,25.5364,25.5795,193200.0
2005-12-06 12:20:00,41.6,41.63,41.54,41.62,154500.0,25.5856,25.6041,25.5487,25.5979,154500.0
2005-12-06 12:30:00,41.6,41.61,41.52,41.57,83600.0,25.5856,25.5918,25.5364,25.5672,83600.0
2005-12-06 12:40:00,41.56,41.63,41.55,41.59,88800.0,25.561,25.6041,25.5549,25.5795,88800.0
2005-12-06 12:50:00,41.6,41.61,41.55,41.56,80800.0,25.5856,25.5918,25.5549,25.561,80800.0
2005-12-06 13:00:00,41.55,41.61,41.54,41.55,94400.0,25.5549,25.5918,25.5487,25.5549,94400.0
2005-12-06 13:10:00,41.57,41.58,41.53,41.58,71200.0,25.5672,25.5733,25.5426,25.5733,71200.0
2005-12-06 13:20:00,41.59,41.61,41.55,41.57,79300.0,25.5795,25.5918,25.5549,25.5672,79300.0
2005-12-06 13:30:00,41.57,41.69,41.57,41.68,121500.0,25.5672,25.641,25.5672,25.6348,121500.0
2005-12-06 13:40:00,41.69,41.69,41.63,41.65,82400.0,25.641,25.641,25.6041,25.6164,82400.0
2005-12-06 13:50:00,41.66,41.66,41.59,41.66,95400.0,25.6225,25.6225,25.5795,25.6225,95400.0
2005-12-06 14:00:00,41.66,41.69,41.62,41.62,86900.0,25.6225,25.641,25.5979,25.5979,86900.0
2005-12-06 14:10:00,41.63,41.69,41.6,41.66,98300.0,25.6041,25.641,25.5856,25.6225,98300.0
2005-12-06 14:20:00,41.66,41.67,41.61,41.64,95400.0,25.6225,25.6287,25.5918,25.6102,95400.0
2005-12-06 14:30:00,41.65,41.68,41.64,41.65,90700.0,25.6164,25.6348,25.6102,25.6164,90700.0
2005-12-06 14:40:00,41.66,41.68,41.62,41.66,173900.0,25.6225,25.6348,25.5979,25.6225,173900.0
2005-12-06 14:50:00,41.66,41.72,41.65,41.71,164000.0,25.6225,25.6594,25.6164,25.6533,164000.0
2005-12-06 15:00:00,41.71,41.75,41.62,41.63,152300.0,25.6533,25.6779,25.5979,25.6041,152300.0
2005-12-06 15:10:00,41.63,41.63,41.5,41.54,212300.0,25.6041,25.6041,25.5241,25.5487,212300.0
2005-12-06 15:20:00,41.54,41.56,41.49,41.49,145200.0,25.5487,25.561,25.518,25.518,145200.0
2005-12-06 15:30:00,41.49,41.5,41.38,41.39,245400.0,25.518,25.5241,25.4503,25.4565,245400.0
2005-12-06 15:40:00,41.39,41.44,41.32,41.44,264600.0,25.4565,25.4872,25.4134,25.4872,264600.0
2005-12-06 15:50:00,41.42,41.45,41.35,41.37,382800.0,25.4749,25.4934,25.4319,25.4442,382800.0
2005-12-07 09:30:00,41.35,41.61,41.33,41.56,252700.0,25.4319,25.5918,25.4196,25.561,252700.0
2005-12-07 09:40:00,41.57,41.6,41.32,41.42,230800.0,25.5672,25.5856,25.4134,25.4749,230800.0
2005-12-07 09:50:00,41.42,41.53,41.34,41.51,159900.0,25.4749,25.5426,25.4257,25.5303,159900.0
2005-12-07 10:00:00,41.5,41.53,41.39,41.48,158300.0,25.5241,25.5426,25.4565,25.5118,158300.0
2005-12-07 10:10:00,41.48,41.5,41.4,41.42,129700.0,25.5118,25.5241,25.4626,25.4749,129700.0
2005-12-07 10:20:00,41.43,41.43,41.39,41.4,52900.0,25.4811,25.4811,25.4565,25.4626,52900.0
2005-12-07 10:30:00,41.41,41.72,41.41,41.69,225200.0,25.4688,25.6594,25.4688,25.641,225200.0
2005-12-07 10:40:00,41.69,41.7,41.58,41.66,171800.0,25.641,25.6471,25.5733,25.6225,171800.0
2005-12-07 10:50:00,41.65,41.67,41.45,41.45,135700.0,25.6164,25.6287,25.4934,25.4934,135700.0
2005-12-07 11:00:00,41.44,41.58,41.4,41.57,95000.0,25.4872,25.5733,25.4626,25.5672,95000.0
2005-12-07 11:10:00,41.57,41.61,41.52,41.57,143500.0,25.5672,25.5918,25.5364,25.5672,143500.0
2005-12-07 11:20:00,41.56,41.65,41.55,41.61,109700.0,25.561,25.6164,25.5549,25.5918,109700.0
2005-12-07 11:30:00,41.61,41.7,41.59,41.68,174900.0,25.5918,25.6471,25.5795,25.6348,174900.0
2005-12-07 11:40:00,41.69,41.7,41.6,41.63,71200.0,25.641,25.6471,25.5856,25.6041,71200.0
2005-12-07 11:50:00,41.63,41.69,41.61,41.66,54000.0,25.6041,25.641,25.5918,25.6225,54000.0
2005-12-07 12:00:00,41.64,41.71,41.63,41.71,132500.0,25.6102,25.6533,25.6041,25.6533,132500.0
2005-12-07 12:10:00,41.7,41.73,41.59,41.65,99700.0,25.6471,25.6656,25.5795,25.6164,99700.0
2005-12-07 12:20:00,41.64,41.71,41.6,41.69,56300.0,25.6102,25.6533,25.5856,25.641,56300.0
2005-12-07 12:30:00,41.69,41.69,41.62,41.65,29400.0,25.641,25.641,25.5979,25.6164,29400.0
2005-12-07 12:40:00,41.65,41.68,41.63,41.65,42900.0,25.6164,25.6348,25.6041,25.6164,42900.0
2005-12-07 12:50:00,41.64,41.69,41.61,41.61,43900.0,25.6102,25.641,25.5918,25.5918,43900.0
2005-12-07 13:00:00,41.62,41.64,41.57,41.58,40500.0,25.5979,25.6102,25.5672,25.5733,40500.0
2005-12-07 13:10:00,41.59,41.61,41.57,41.58,35000.0,25.5795,25.5918,25.5672,25.5733,35000.0
2005-12-07 13:20:00,41.58,41.59,41.47,41.47,150500.0,25.5733,25.5795,25.5057,25.5057,150500.0
2005-12-07 13:30:00,41.47,41.48,41.4,41.42,126600.0,25.5057,25.5118,25.4626,25.4749,126600.0
2005-12-07 13:40:00,41.42,41.43,41.38,41.42,236100.0,25.4749,25.4811,25.4503,25.4749,236100.0
2005-12-07 13:50:00,41.43,41.46,41.35,41.36,224300.0,25.4811,25.4995,25.4319,25.438,224300.0
2005-12-07 14:00:00,41.36,41.38,41.22,41.32,193700.0,25.438,25.4503,25.3519,25.4134,193700.0
2005-12-07 14:10:00,41.33,41.37,41.31,41.33,69400.0,25.4196,25.4442,25.4073,25.4196,69400.0
2005-12-07 14:20:00,41.33,41.36,41.31,41.35,84700.0,25.4196,25.438,25.4073,25.4319,84700.0
2005-12-07 14:30:00,41.34,41.42,41.29,41.36,139600.0,25.4257,25.4749,25.395,25.438,139600.0
2005-12-07 14:40:00,41.34,41.4,41.34,41.35,109600.0,25.4257,25.4626,25.4257,25.4319,109600.0
2005-12-07 14:50:00,41.35,41.38,41.3,41.32,110800.0,25.4319,25.4503,25.4011,25.4134,110800.0
2005-12-07 15:00:00,41.31,41.34,41.28,41.34,210800.0,25.4073,25.4257,25.3888,25.4257,210800.0
2005-12-07 15:10:00,41.34,41.34,41.27,41.29,113100.0,25.4257,25.4257,25.3827,25.395,113100.0
2005-12-07 15:20:00,41.3,41.34,41.28,41.33,177600.0,25.4011,25.4257,25.3888,25.4196,177600.0
2005-12-07 15:30:00,41.34,41.35,41.28,41.32,158100.0,25.4257,25.4319,25.3888,25.4134,158100.0
2005-12-07 15:40:00,41.31,41.36,41.31,41.34,227000.0,25.4073,25.438,25.4073,25.4257,227000.0
2005-12-07 15:50:00,41.34,41.54,41.34,41.5,421700.0,25.4257,25.5487,25.4257,25.5241,421700.0
2005-12-08 09:30:00,41.47,41.57,41.37,41.57,245800.0,25.5057,25.5672,25.4442,25.5672,245800.0
2005-12-08 09:40:00,41.57,41.59,41.47,41.54,135400.0,25.5672,25.5795,25.5057,25.5487,135400.0
2005-12-08 09:50:00,41.54,41.58,41.38,41.46,157100.0,25.5487,25.5733,25.4503,25.4995,157100.0
2005-12-08 10:00:00,41.45,41.48,41.32,41.42,152400.0,25.4934,25.5118,25.4134,25.4749,152400.0
2005-12-08 10:10:00,41.42,41.44,41.34,41.38,101700.0,25.4749,25.4872,25.4257,25.4503,101700.0
2005-12-08 10:20:00,41.39,41.42,41.34,41.36,93700.0,25.4565,25.4749,25.4257,25.438,93700.0
2005-12-08 10:30:00,41.36,41.44,41.28,41.28,168700.0,25.438,25.4872,25.3888,25.3888,168700.0
2005-12-08 10:40:00,41.28,41.42,41.27,41.42,135100.0,25.3888,25.4749,25.3827,25.4749,135100.0
2005-12-08 10:50:00,41.41,41.46,41.35,41.45,151000.0,25.4688,25.4995,25.4319,25.4934,151000.0
2005-12-08 11:00:00,41.46,41.48,41.34,41.46,206800.0,25.4995,25.5118,25.4257,25.4995,206800.0
2005-12-08 11:10:00,41.46,41.47,41.4,41.47,136000.0,25.4995,25.5057,25.4626,25.5057,136000.0
2005-12-08 11:20:00,41.47,41.54,41.45,41.54,182400.0,25.5057,25.5487,25.4934,25.5487,182400.0
2005-12-08 11:30:00,41.53,41.63,41.52,41.62,156000.0,25.5426,25.6041,25.5364,25.5979,156000.0
2005-12-08 11:40:00,41.61,41.65,41.58,41.59,231200.0,25.5918,25.6164,25.5733,25.5795,231200.0
2005-12-08 11:50:00,41.58,41.6,41.5,41.57,111900.0,25.5733,25.5856,25.5241,25.5672,111900.0
2005-12-08 12:00:00,41.57,41.62,41.55,41.61,77200.0,25.5672,25.5979,25.5549,25.5918,77200.0
2005-12-08 12:10:00,41.61,41.65,41.6,41.62,96700.0,25.5918,25.6164,25.5856,25.5979,96700.0
2005-12-08 12:20:00,41.62,41.64,41.59,41.61,78600.0,25.5979,25.6102,25.5795,25.5918,78600.0
2005-12-08 12:30:00,41.62,41.62,41.57,41.57,121300.0,25.5979,25.5979,25.5672,25.5672,121300.0
2005-12-08 12:40:00,41.58,41.6,41.47,41.52,261500.0,25.5733,25.5856,25.5057,25.5364,261500.0
2005-12-08 12:50:00,41.52,41.58,41.51,41.57,53900.0,25.5364,25.5733,25.5303,25.5672,53900.0
2005-12-08 13:00:00,41.56,41.58,41.41,41.41,160100.0,25.561,25.5733,25.4688,25.4688,160100.0
2005-12-08 13:10:00,41.41,41.45,41.37,41.44,135200.0,25.4688,25.4934,25.4442,25.4872,135200.0
2005-12-08 13:20:00,41.42,41.59,41.34,41.35,127800.0,25.4749,25.5795,25.4257,25.4319,127800.0
2005-12-08 13:30:00,41.35,41.46,41.35,41.39,87400.0,25.4319,25.4995,25.4319,25.4565,87400.0
2005-12-08 13:40:00,41.4,41.44,41.36,41.37,83800.0,25.4626,25.4872,25.438,25.4442,83800.0
2005-12-08 13:50:00,41.37,41.45,41.37,41.43,84400.0,25.4442,25.4934,25.4442,25.4811,84400.0
2005-12-08 14:00:00,41.43,41.44,41.35,41.37,207200.0,25.4811,25.4872,25.4319,25.4442,207200.0
2005-12-08 14:10:00,41.36,41.37,41.2,41.22,267900.0,25.438,25.4442,25.3396,25.3519,267900.0
2005-12-08 14:20:00,41.21,41.31,41.15,41.22,251200.0,25.3457,25.4073,25.3088,25.3519,251200.0
2005-12-08 14:30:00,41.2,41.22,41.06,41.14,338600.0,25.3396,25.3519,25.2535,25.3027,338600.0
2005-12-08 14:40:00,41.14,41.21,41.1,41.14,196500.0,25.3027,25.3457,25.2781,25.3027,196500.0
2005-12-08 14:50:00,41.14,41.16,41.1,41.13,142200.0,25.3027,25.315,25.2781,25.2965,142200.0
2005-12-08 15:00:00,41.13,41.26,41.13,41.21,114100.0,25.2965,25.3765,25.2965,25.3457,114100.0
2005-12-08 15:10:00,41.19,41.22,41.14,41.21,103100.0,25.3334,25.3519,25.3027,25.3457,103100.0
2005-12-08 15:20:00,41.2,41.24,41.13,41.2,199500.0,25.3396,25.3642,25.2965,25.3396,199500.0
2005-12-08 15:30:00,41.19,41.32,41.18,41.26,149200.0,25.3334,25.4134,25.3273,25.3765,149200.0
2005-12-08 15:40:00,41.25,41.31,41.24,41.26,204000.0,25.3704,25.4073,25.3642,25.3765,204000.0
2005-12-08 15:50:00,41.26,41.31,41.17,41.21,261100.0,25.3765,25.4073,25.3211,25.3457,261100.0
2005-12-09 09:30:00,41.3,41.4,41.2,41.34,208500.0,25.4011,25.4626,25.3396,25.4257,208500.0
2005-12-09 09:40:00,41.35,41.41,41.26,41.38,265000.0,25.4319,25.4688,25.3765,25.4503,265000.0
2005-12-09 09:50:00,41.35,41.38,41.28,41.32,144200.0,25.4319,25.4503,25.3888,25.4134,144200.0
2005-12-09 10:00:00,41.3,41.38,41.19,41.25,177500.0,25.4011,25.4503,25.3334,25.3704,177500.0
2005-12-09 10:10:00,41.23,41.25,41.11,41.14,155700.0,25.358,25.3704,25.2842,25.3027,155700.0
2005-12-09 10:20:00,41.14,41.15,40.95,40.95,275300.0,25.3027,25.3088,25.1858,25.1858,275300.0
2005-12-09 10:30:00,40.95,41.08,40.92,41.07,288400.0,25.1858,25.2658,25.1674,25.2596,288400.0
2005-12-09 10:40:00,41.07,41.07,40.99,41.02,173300.0,25.2596,25.2596,25.2104,25.2289,173300.0
2005-12-09 10:50:00,41.02,41.06,41.01,41.01,141700.0,25.2289,25.2535,25.2227,25.2227,141700.0
2005-12-09 11:00:00,41.02,41.14,40.97,41.12,169500.0,25.2289,25.3027,25.1981,25.2904,169500.0
2005-12-09 11:10:00,41.12,41.2,41.08,41.08,123100.0,25.2904,25.3396,25.2658,25.2658,123100.0
2005-12-09 11:20:00,41.08,41.11,41.02,41.03,82900.0,25.2658,25.2842,25.2289,25.235,82900.0
2005-12-09 11:30:00,41.03,41.1,41.03,41.09,61900.0,25.235,25.2781,25.235,25.2719,61900.0
2005-12-09 11:40:00,41.09,41.11,41.04,41.04,80500.0,25.2719,25.2842,25.2412,25.2412,80500.0
2005-12-09 11:50:00,41.04,41.06,40.98,41.01,81300.0,25.2412,25.2535,25.2043,25.2227,81300.0
2005-12-09 12:00:00,41.0,41.12,40.99,41.09,80700.0,25.2166,25.2904,25.2104,25.2719,80700.0
2005-12-09 12:10:00,41.09,41.2,41.06,41.15,110700.0,25.2719,25.3396,25.2535,25.3088,110700.0
2005-12-09 12:20:00,41.15,41.15,41.09,41.11,57600.0,25.3088,25.3088,25.2719,25.2842,57600.0
2005-12-09 12:30:00,41.1,41.14,41.06,41.1,65600.0,25.2781,25.3027,25.2535,25.2781,65600.0
2005-12-09 12:40:00,41.1,41.12,41.06,41.09,54600.0,25.2781,25.2904,25.2535,25.2719,54600.0
2005-12-09 12:50:00,41.08,41.14,41.08,41.09,100200.0,25.2658,25.3027,25.2658,25.2719,100200.0
2005-12-09 13:00:00,41.09,41.15,41.09,41.1,83700.0,25.2719,25.3088,25.2719,25.2781,83700.0
2005-12-09 13:10:00,41.1,41.11,41.07,41.09,129800.0,25.2781,25.2842,25.2596,25.2719,129800.0
2005-12-09 13:20:00,41.1,41.13,41.08,41.11,59900.0,25.2781,25.2965,25.2658,25.2842,59900.0
2005-12-09 13:30:00,41.11,41.17,41.08,41.15,164300.0,25.2842,25.3211,25.2658,25.3088,164300.0
2005-12-09 13:40:00,41.15,41.21,41.13,41.2,115900.0,25.3088,25.3457,25.2965,25.3396,115900.0
2005-12-09 13:50:00,41.2,41.28,41.19,41.24,138100.0,25.3396,25.3888,25.3334,25.3642,138100.0
2005-12-09 14:00:00,41.23,41.35,41.23,41.28,120400.0,25.358,25.4319,25.358,25.3888,120400.0
2005-12-09 14:10:00,41.28,41.33,41.21,41.33,122000.0,25.3888,25.4196,25.3457,25.4196,122000.0
2005-12-09 14:20:00,41.32,41.37,41.28,41.36,207500.0,25.4134,25.4442,25.3888,25.438,207500.0
2005-12-09 14:30:00,41.34,41.37,41.25,41.25,120600.0,25.4257,25.4442,25.3704,25.3704,120600.0
2005-12-09 14:40:00,41.25,41.33,41.25,41.3,116500.0,25.3704,25.4196,25.3704,25.4011,116500.0
2005-12-09 14:50:00,41.3,41.32,41.23,41.24,103400.0,25.4011,25.4134,25.358,25.3642,103400.0
2005-12-09 15:00:00,41.24,41.25,41.16,41.18,122600.0,25.3642,25.3704,25.315,25.3273,122600.0
2005-12-09 15:10:00,41.17,41.17,41.09,41.11,197500.0,25.3211,25.3211,25.2719,25.2842,197500.0
2005-12-09 15:20:00,41.1,41.16,41.09,41.1,152900.0,25.2781,25.315,25.2719,25.2781,152900.0
2005-12-09 15:30:00,41.1,41.11,41.0,41.0,177800.0,25.2781,25.2842,25.2166,25.2166,177800.0
2005-12-09 15:40:00,41.0,41.11,41.0,41.09,389600.0,25.2166,25.2842,25.2166,25.2719,389600.0
2005-12-09 15:50:00,41.09,41.1,41.02,41.05,299600.0,25.2719,25.2781,25.2289,25.2473,299600.0
2005-12-12 09:30:00,41.15,41.3,41.11,41.24,246100.0,25.3088,25.4011,25.2842,25.3642,246100.0
2005-12-12 09:40:00,41.24,41.43,41.19,41.35,236100.0,25.3642,25.4811,25.3334,25.4319,236100.0
2005-12-12 09:50:00,41.35,41.42,41.32,41.38,218400.0,25.4319,25.4749,25.4134,25.4503,218400.0
2005-12-12 10:00:00,41.35,41.44,41.29,41.42,144100.0,25.4319,25.4872,25.395,25.4749,144100.0
2005-12-12 10:10:00,41.41,41.45,41.35,41.45,108100.0,25.4688,25.4934,25.4319,25.4934,108100.0
2005-12-12 10:20:00,41.44,41.52,41.38,41.42,163500.0,25.4872,25.5364,25.4503,25.4749,163500.0
2005-12-12 10:30:00,41.42,41.43,41.38,41.39,69200.0,25.4749,25.4811,25.4503,25.4565,69200.0
2005-12-12 10:40:00,41.39,41.41,41.3,41.39,84900.0,25.4565,25.4688,25.4011,25.4565,84900.0
2005-12-12 10:50:00,41.39,41.43,41.33,41.4,97500.0,25.4565,25.4811,25.4196,25.4626,97500.0
2005-12-12 11:00:00,41.4,41.41,41.36,41.39,50600.0,25.4626,25.4688,25.438,25.4565,50600.0
2005-12-12 11:10:00,41.38,41.44,41.34,41.35,90700.0,25.4503,25.4872,25.4257,25.4319,90700.0
2005-12-12 11:20:00,41.35,41.38,41.33,41.38,65500.0,25.4319,25.4503,25.4196,25.4503,65500.0
2005-12-12 11:30:00,41.38,41.44,41.34,41.44,91400.0,25.4503,25.4872,25.4257,25.4872,91400.0
2005-12-12 11:40:00,41.43,41.46,41.43,41.44,114200.0,25.4811,25.4995,25.4811,25.4872,114200.0
2005-12-12 11:50:00,41.45,41.5,41.44,41.46,145900.0,25.4934,25.5241,25.4872,25.4995,145900.0
2005-12-12 12:00:00,41.47,41.48,41.39,41.42,113800.0,25.5057,25.5118,25.4565,25.4749,113800.0
2005-12-12 12:10:00,41.42,41.47,41.38,41.45,63200.0,25.4749,25.5057,25.4503,25.4934,63200.0
2005-12-12 12:20:00,41.45,41.48,41.43,41.45,102000.0,25.4934,25.5118,25.4811,25.4934,102000.0
2005-12-12 12:30:00,41.44,41.46,41.4,41.43,88900.0,25.4872,25.4995,25.4626,25.4811,88900.0
2005-12-12 12:40:00,41.43,41.45,41.4,41.42,91600.0,25.4811,25.4934,25.4626,25.4749,91600.0
2005-12-12 12:50:00,41.42,41.45,41.4,41.44,56400.0,25.4749,25.4934,25.4626,25.4872,56400.0
2005-12-12 13:00:00,41.45,41.45,41.38,41.4,75400.0,25.4934,25.4934,25.4503,25.4626,75400.0
2005-12-12 13:10:00,41.41,41.47,41.4,41.46,97200.0,25.4688,25.5057,25.4626,25.4995,97200.0
2005-12-12 13:20:00,41.45,41.47,41.45,41.47,59100.0,25.4934,25.5057,25.4934,25.5057,59100.0
2005-12-12 13:30:00,41.46,41.51,41.39,41.41,115400.0,25.4995,25.5303,25.4565,25.4688,115400.0
2005-12-12 13:40:00,41.4,41.49,41.39,41.44,94700.0,25.4626,25.518,25.4565,25.4872,94700.0
2005-12-12 13:50:00,41.45,41.49,41.42,41.49,82400.0,25.4934,25.518,25.4749,25.518,82400.0
2005-12-12 14:00:00,41.48,41.5,41.45,41.46,94200.0,25.5118,25.5241,25.4934,25.4995,94200.0
2005-12-12 14:10:00,41.45,41.49,41.43,41.45,61200.0,25.4934,25.518,25.4811,25.4934,61200.0
2005-12-12 14:20:00,41.46,41.49,41.42,41.48,75000.0,25.4995,25.518,25.4749,25.5118,75000.0
2005-12-12 14:30:00,41.48,41.5,41.45,41.49,109500.0,25.5118,25.5241,25.4934,25.518,109500.0
2005-12-12 14:40:00,41.49,41.51,41.46,41.49,177100.0,25.518,25.5303,25.4995,25.518,177100.0
2005-12-12 14:50:00,41.49,41.5,41.45,41.46,70800.0,25.518,25.5241,25.4934,25.4995,70800.0
2005-12-12 15:00:00,41.46,41.47,41.39,41.4,90500.0,25.4995,25.5057,25.4565,25.4626,90500.0
2005-12-12 15:10:00,41.4,41.49,41.39,41.43,119300.0,25.4626,25.518,25.4565,25.4811,119300.0
2005-12-12 15:20:00,41.44,41.44,41.33,41.34,153000.0,25.4872,25.4872,25.4196,25.4257,153000.0
2005-12-12 15:30:00,41.34,41.42,41.33,41.37,97200.0,25.4257,25.4749,25.4196,25.4442,97200.0
2005-12-12 15:40:00,41.37,41.37,41.28,41.31,176800.0,25.4442,25.4442,25.3888,25.4073,176800.0
2005-12-12 15:50:00,41.3,41.37,41.3,41.34,244000.0,25.4011,25.4442,25.4011,25.4257,244000.0
2005-12-13 09:30:00,41.15,41.21,41.1,41.12,303700.0,25.3088,25.3457,25.2781,25.2904,303700.0
2005-12-13 09:40:00,41.12,41.17,41.04,41.08,252300.0,25.2904,25.3211,25.2412,25.2658,252300.0
2005-12-13 09:50:00,41.08,41.13,41.03,41.04,153400.0,25.2658,25.2965,25.235,25.2412,153400.0
2005-12-13 10:00:00,41.05,41.15,41.03,41.15,124800.0,25.2473,25.3088,25.235,25.3088,124800.0
2005-12-13 10:10:00,41.15,41.16,41.08,41.11,95700.0,25.3088,25.315,25.2658,25.2842,95700.0
2005-12-13 10:20:00,41.13,41.17,41.1,41.14,100300.0,25.2965,25.3211,25.2781,25.3027,100300.0
2005-12-13 10:30:00,41.13,41.16,41.12,41.16,107600.0,25.2965,25.315,25.2904,25.315,107600.0
2005-12-13 10:40:00,41.15,41.18,41.14,41.15,91600.0,25.3088,25.3273,25.3027,25.3088,91600.0
2005-12-13 10:50:00,41.15,41.16,41.12,41.13,64000.0,25.3088,25.315,25.2904,25.2965,64000.0
2005-12-13 11:00:00,41.12,41.16,41.11,41.14,77000.0,25.2904,25.315,25.2842,25.3027,77000.0
2005-12-13 11:10:00,41.13,41.14,41.05,41.05,108000.0,25.2965,25.3027,25.2473,25.2473,108000.0
2005-12-13 11:20:00,41.06,41.14,41.06,41.1,86000.0,25.2535,25.3027,25.2535,25.2781,86000.0
2005-12-13 11:30:00,41.1,41.18,41.1,41.18,93700.0,25.2781,25.3273,25.2781,25.3273,93700.0
2005-12-13 11:40:00,41.17,41.27,41.17,41.25,206700.0,25.3211,25.3827,25.3211,25.3704,206700.0
2005-12-13 11:50:00,41.25,41.34,41.25,41.32,167700.0,25.3704,25.4257,25.3704,25.4134,167700.0
2005-12-13 12:00:00,41.32,41.39,41.32,41.38,181200.0,25.4134,25.4565,25.4134,25.4503,181200.0
2005-12-13 12:10:00,41.38,41.43,41.37,41.41,115800.0,25.4503,25.4811,25.4442,25.4688,115800.0
2005-12-13 12:20:00,41.41,41.42,41.36,41.38,165000.0,25.4688,25.4749,25.438,25.4503,165000.0
2005-12-13 12:30:00,41.38,41.4,41.34,41.39,162800.0,25.4503,25.4626,25.4257,25.4565,162800.0
2005-12-13 12:40:00,41.39,41.44,41.37,41.44,118600.0,25.4565,25.4872,25.4442,25.4872,118600.0
2005-12-13 12:50:00,41.44,41.44,41.4,41.42,93200.0,25.4872,25.4872,25.4626,25.4749,93200.0
2005-12-13 13:00:00,41.42,41.46,41.39,41.46,134500.0,25.4749,25.4995,25.4565,25.4995,134500.0
2005-12-13 13:10:00,41.46,41.54,41.46,41.54,176800.0,25.4995,25.5487,25.4995,25.5487,176800.0
2005-12-13 13:20:00,41.52,41.61,41.52,41.61,168700.0,25.5364,25.5918,25.5364,25.5918,168700.0
2005-12-13 13:30:00,41.6,41.67,41.56,41.56,173800.0,25.5856,25.6287,25.561,25.561,173800.0
2005-12-13 13:40:00,41.56,41.6,41.54,41.55,111600.0,25.561,25.5856,25.5487,25.5549,111600.0
2005-12-13 13:50:00,41.55,41.57,41.47,41.48,162700.0,25.5549,25.5672,25.5057,25.5118,162700.0
2005-12-13 14:00:00,41.47,41.57,41.46,41.57,152900.0,25.5057,25.5672,25.4995,25.5672,152900.0
2005-12-13 14:10:00,41.57,41.85,41.56,41.85,317000.0,25.5672,25.7394,25.561,25.7394,317000.0
2005-12-13 14:20:00,41.85,42.1,41.84,42.06,724700.0,25.7394,25.8931,25.7332,25.8685,724700.0
2005-12-13 14:30:00,42.05,42.11,42.03,42.1,373000.0,25.8624,25.8993,25.8501,25.8931,373000.0
2005-12-13 14:40:00,42.1,42.22,42.09,42.18,439500.0,25.8931,25.9669,25.887,25.9423,439500.0
2005-12-13 14:50:00,42.18,42.32,42.14,42.28,410300.0,25.9423,26.0284,25.9177,26.0038,410300.0
2005-12-13 15:00:00,42.27,42.28,42.08,42.16,385500.0,25.9977,26.0038,25.8808,25.93,385500.0
2005-12-13 15:10:00,42.16,42.25,42.13,42.23,291300.0,25.93,25.9854,25.9116,25.9731,291300.0
2005-12-13 15:20:00,42.22,42.25,42.12,42.14,304600.0,25.9669,25.9854,25.9054,25.9177,304600.0
2005-12-13 15:30:00,42.15,42.23,42.08,42.19,359400.0,25.9239,25.9731,25.8808,25.9485,359400.0
2005-12-13 15:40:00,42.19,42.32,42.17,42.32,452100.0,25.9485,26.0284,25.9362,26.0284,452100.0
2005-12-13 15:50:00,42.32,42.32,42.19,42.27,551200.0,26.0284,26.0284,25.9485,25.9977,551200.0
2005-12-14 09:30:00,42.27,42.49,42.2,42.46,362000.0,25.9977,26.133,25.9546,26.1145,362000.0
2005-12-14 09:40:00,42.46,42.61,42.42,42.57,395300.0,26.1145,26.2068,26.0899,26.1822,395300.0
2005-12-14 09:50:00,42.57,42.7,42.52,42.58,355600.0,26.1822,26.2622,26.1514,26.1884,355600.0
2005-12-14 10:00:00,42.58,42.58,41.47,42.43,257300.0,26.1884,26.1884,25.5057,26.0961,257300.0
2005-12-14 10:10:00,42.45,42.6,42.41,42.43,220600.0,26.1084,26.2007,26.0838,26.0961,220600.0
2005-12-14 10:20:00,42.42,42.5,42.42,42.49,139200.0,26.0899,26.1391,26.0899,26.133,139200.0
2005-12-14 10:30:00,42.5,42.65,42.45,42.63,194900.0,26.1391,26.2314,26.1084,26.2191,194900.0
2005-12-14 10:40:00,42.66,42.7,42.52,42.55,246500.0,26.2376,26.2622,26.1514,26.1699,246500.0
2005-12-14 10:50:00,42.54,42.54,42.36,42.36,166300.0,26.1638,26.1638,26.053,26.053,166300.0
2005-12-14 11:00:00,42.36,42.42,42.32,42.39,168600.0,26.053,26.0899,26.0284,26.0715,168600.0
2005-12-14 11:10:00,42.4,42.43,42.38,42.41,104000.0,26.0776,26.0961,26.0653,26.0838,104000.0
2005-12-14 11:20:00,42.41,42.52,42.41,42.5,168500.0,26.0838,26.1514,26.0838,26.1391,168500.0
2005-12-14 11:30:00,42.5,42.5,42.39,42.4,145700.0,26.1391,26.1391,26.0715,26.0776,145700.0
2005-12-14 11:40:00,42.42,42.68,42.4,42.66,224400.0,26.0899,26.2499,26.0776,26.2376,224400.0
2005-12-14 11:50:00,42.67,42.68,42.61,42.61,142500.0,26.2437,26.2499,26.2068,26.2068,142500.0
2005-12-14 12:00:00,42.61,42.64,42.55,42.61,120900.0,26.2068,26.2253,26.1699,26.2068,120900.0
2005-12-14 12:10:00,42.61,42.65,42.6,42.63,77700.0,26.2068,26.2314,26.2007,26.2191,77700.0
2005-12-14 12:20:00,42.63,42.63,42.49,42.51,118200.0,26.2191,26.2191,26.133,26.1453,118200.0
2005-12-14 12:30:00,42.51,42.54,42.48,42.49,90600.0,26.1453,26.1638,26.1268,26.133,90600.0
2005-12-14 12:40:00,42.49,42.55,42.48,42.55,98600.0,26.133,26.1699,26.1268,26.1699,98600.0
2005-12-14 12:50:00,42.55,42.56,42.51,42.53,80500.0,26.1699,26.1761,26.1453,26.1576,80500.0
2005-12-14 13:00:00,42.54,42.63,42.54,42.63,133000.0,26.1638,26.2191,26.1638,26.2191,133000.0
2005-12-14 13:10:00,42.61,42.62,42.56,42.6,166300.0,26.2068,26.213,26.1761,26.2007,166300.0
2005-12-14 13:20:00,42.6,42.62,42.53,42.55,138000.0,26.2007,26.213,26.1576,26.1699,138000.0
2005-12-14 13:30:00,42.56,42.64,42.53,42.6,186100.0,26.1761,26.2253,26.1576,26.2007,186100.0
2005-12-14 13:40:00,42.61,42.66,42.58,42.63,222500.0,26.2068,26.2376,26.1884,26.2191,222500.0
2005-12-14 13:50:00,42.62,42.76,42.61,42.73,284800.0,26.213,26.2991,26.2068,26.2806,284800.0
2005-12-14 14:00:00,42.75,42.79,42.74,42.75,168700.0,26.2929,26.3175,26.2868,26.2929,168700.0
2005-12-14 14:10:00,42.76,42.79,42.73,42.74,174900.0,26.2991,26.3175,26.2806,26.2868,174900.0
2005-12-14 14:20:00,42.75,42.75,42.67,42.68,137200.0,26.2929,26.2929,26.2437,26.2499,137200.0
2005-12-14 14:30:00,42.69,42.7,42.64,42.65,162400.0,26.256,26.2622,26.2253,26.2314,162400.0
2005-12-14 14:40:00,42.65,42.69,42.57,42.59,141500.0,26.2314,26.256,26.1822,26.1945,141500.0
2005-12-14 14:50:00,42.59,42.6,42.53,42.54,188100.0,26.1945,26.2007,26.1576,26.1638,188100.0
2005-12-14 15:00:00,42.55,42.57,42.5,42.52,204700.0,26.1699,26.1822,26.1391,26.1514,204700.0
2005-12-14 15:10:00,42.53,42.56,42.47,42.55,142000.0,26.1576,26.1761,26.1207,26.1699,142000.0
2005-12-14 15:20:00,42.55,42.56,42.5,42.5,164500.0,26.1699,26.1761,26.1391,26.1391,164500.0
2005-12-14 15:30:00,42.5,42.54,42.49,42.53,152000.0,26.1391,26.1638,26.133,26.1576,152000.0
2005-12-14 15:40:00,42.53,42.53,42.41,42.5,248400.0,26.1576,26.1576,26.0838,26.1391,248400.0
2005-12-14 15:50:00,42.5,42.51,42.45,42.48,350300.0,26.1391,26.1453,26.1084,26.1268,350300.0
2005-12-15 09:30:00,42.48,42.79,42.39,42.76,384400.0,26.1268,26.3175,26.0715,26.2991,384400.0
2005-12-15 09:40:00,42.76,42.76,42.47,42.55,182600.0,26.2991,26.2991,26.1207,26.1699,182600.0
2005-12-15 09:50:00,42.55,42.61,42.4,42.48,178300.0,26.1699,26.2068,26.0776,26.1268,178300.0
2005-12-15 10:00:00,42.47,42.61,42.3,42.3,236100.0,26.1207,26.2068,26.0161,26.0161,236100.0
2005-12-15 10:10:00,42.3,42.31,42.04,42.16,221000.0,26.0161,26.0223,25.8562,25.93,221000.0
2005-12-15 10:20:00,42.14,42.3,42.13,42.29,143500.0,25.9177,26.0161,25.9116,26.01,143500.0
2005-12-15 10:30:00,42.3,42.3,42.19,42.28,152300.0,26.0161,26.0161,25.9485,26.0038,152300.0
2005-12-15 10:40:00,42.28,42.32,42.25,42.28,132300.0,26.0038,26.0284,25.9854,26.0038,132300.0
2005-12-15 10:50:00,42.28,42.3,42.23,42.26,83200.0,26.0038,26.0161,25.9731,25.9915,83200.0
2005-12-15 11:00:00,42.27,42.28,42.13,42.23,115700.0,25.9977,26.0038,25.9116,25.9731,115700.0
2005-12-15 11:10:00,42.23,42.25,42.14,42.21,104000.0,25.9731,25.9854,25.9177,25.9608,104000.0
2005-12-15 11:20:00,42.22,42.22,42.13,42.18,86000.0,25.9669,25.9669,25.9116,25.9423,86000.0
2005-12-15 11:30:00,42.18,42.25,42.13,42.24,76200.0,25.9423,25.9854,25.9116,25.9792,76200.0
2005-12-15 11:40:00,42.24,42.29,42.22,42.28,77800.0,25.9792,26.01,25.9669,26.0038,77800.0
2005-12-15 11:50:00,42.28,42.32,42.24,42.31,114600.0,26.0038,26.0284,25.9792,26.0223,114600.0
2005-12-15 12:00:00,42.31,42.39,42.29,42.38,90000.0,26.0223,26.0715,26.01,26.0653,90000.0
2005-12-15 12:10:00,42.38,42.38,42.32,42.33,104700.0,26.0653,26.0653,26.0284,26.0346,104700.0
2005-12-15 12:20:00,42.34,42.39,42.34,42.36,156800.0,26.0407,26.0715,26.0407,26.053,156800.0
2005-12-15 12:30:00,42.35,42.4,42.33,42.34,81000.0,26.0469,26.0776,26.0346,26.0407,81000.0
2005-12-15 12:40:00,42.33,42.4,42.31,42.32,61900.0,26.0346,26.0776,26.0223,26.0284,61900.0
2005-12-15 12:50:00,42.32,42.47,42.29,42.32,110400.0,26.0284,26.1207,26.01,26.0284,110400.0
2005-12-15 13:00:00,42.32,42.37,42.21,42.24,85800.0,26.0284,26.0592,25.9608,25.9792,85800.0
2005-12-15 13:10:00,42.22,42.35,42.22,42.32,44800.0,25.9669,26.0469,25.9669,26.0284,44800.0
2005-12-15 13:20:00,42.33,42.36,42.31,42.31,48200.0,26.0346,26.053,26.0223,26.0223,48200.0
2005-12-15 13:30:00,42.31,42.4,42.31,42.39,66100.0,26.0223,26.0776,26.0223,26.0715,66100.0
2005-12-15 13:40:00,42.39,42.48,42.38,42.42,122600.0,26.0715,26.1268,26.0653,26.0899,122600.0
2005-12-15 13:50:00,42.41,42.53,42.41,42.47,170400.0,26.0838,26.1576,26.0838,26.1207,170400.0
2005-12-15 14:00:00,42.47,42.54,42.42,42.44,107900.0,26.1207,26.1638,26.0899,26.1022,107900.0
2005-12-15 14:10:00,42.44,42.47,42.4,42.46,63400.0,26.1022,26.1207,26.0776,26.1145,63400.0
2005-12-15 14:20:00,42.48,42.49,42.42,42.42,69900.0,26.1268,26.133,26.0899,26.0899,69900.0
2005-12-15 14:30:00,42.42,42.43,42.36,42.39,61700.0,26.0899,26.0961,26.053,26.0715,61700.0
2005-12-15 14:40:00,42.39,42.45,42.36,42.39,91200.0,26.0715,26.1084,26.053,26.0715,91200.0
2005-12-15 14:50:00,42.38,42.44,42.37,42.44,105300.0,26.0653,26.1022,26.0592,26.1022,105300.0
2005-12-15 15:00:00,42.44,42.48,42.41,42.46,95100.0,26.1022,26.1268,26.0838,26.1145,95100.0
2005-12-15 15:10:00,42.46,42.52,42.45,42.48,127200.0,26.1145,26.1514,26.1084,26.1268,127200.0
2005-12-15 15:20:00,42.47,42.55,42.47,42.53,176500.0,26.1207,26.1699,26.1207,26.1576,176500.0
2005-12-15 15:30:00,42.53,42.55,42.49,42.54,123200.0,26.1576,26.1699,26.133,26.1638,123200.0
2005-12-15 15:40:00,42.53,42.6,42.53,42.57,231500.0,26.1576,26.2007,26.1576,26.1822,231500.0
2005-12-15 15:50:00,42.57,42.58,42.52,42.56,327500.0,26.1822,26.1884,26.1514,26.1761,327500.0
2005-12-16 09:30:00,42.77,42.78,42.69,42.7,2351000.0,26.3052,26.3114,26.256,26.2622,2351000.0
2005-12-16 09:40:00,42.71,42.71,42.55,42.61,215200.0,26.2683,26.2683,26.1699,26.2068,215200.0
2005-12-16 09:50:00,42.63,42.71,42.61,42.65,168000.0,26.2191,26.2683,26.2068,26.2314,168000.0
2005-12-16 10:00:00,42.64,42.7,42.4,42.51,260600.0,26.2253,26.2622,26.0776,26.1453,260600.0
2005-12-16 10:10:00,42.51,42.61,42.47,42.57,174700.0,26.1453,26.2068,26.1207,26.1822,174700.0
2005-12-16 10:20:00,42.57,42.66,42.52,42.52,89900.0,26.1822,26.2376,26.1514,26.1514,89900.0
2005-12-16 10:30:00,42.54,42.55,42.45,42.53,123300.0,26.1638,26.1699,26.1084,26.1576,123300.0
2005-12-16 10:40:00,42.53,42.63,42.53,42.62,132700.0,26.1576,26.2191,26.1576,26.213,132700.0
2005-12-16 10:50:00,42.62,42.65,42.57,42.63,170000.0,26.213,26.2314,26.1822,26.2191,170000.0
2005-12-16 11:00:00,42.62,42.63,42.57,42.61,72400.0,26.213,26.2191,26.1822,26.2068,72400.0
2005-12-16 11:10:00,42.6,42.65,42.56,42.62,134600.0,26.2007,26.2314,26.1761,26.213,134600.0
2005-12-16 11:20:00,42.62,42.63,42.55,42.55,94500.0,26.213,26.2191,26.1699,26.1699,94500.0
2005-12-16 11:30:00,42.55,42.55,42.49,42.53,95400.0,26.1699,26.1699,26.133,26.1576,95400.0
2005-12-16 11:40:00,42.53,42.56,42.42,42.51,103600.0,26.1576,26.1761,26.0899,26.1453,103600.0
2005-12-16 11:50:00,42.53,42.6,42.5,42.52,212600.0,26.1576,26.2007,26.1391,26.1514,212600.0
2005-12-16 12:00:00,42.54,42.58,42.53,42.55,71600.0,26.1638,26.1884,26.1576,26.1699,71600.0
2005-12-16 12:10:00,42.57,42.75,42.56,42.64,217600.0,26.1822,26.2929,26.1761,26.2253,217600.0
2005-12-16 12:20:00,42.64,42.64,42.51,42.53,83900.0,26.2253,26.2253,26.1453,26.1576,83900.0
2005-12-16 12:30:00,42.54,42.6,42.53,42.57,31200.0,26.1638,26.2007,26.1576,26.1822,31200.0
2005-12-16 12:40:00,42.58,42.59,42.55,42.58,27100.0,26.1884,26.1945,26.1699,26.1884,27100.0
2005-12-16 12:50:00,42.59,42.63,42.56,42.58,46800.0,26.1945,26.2191,26.1761,26.1884,46800.0
2005-12-16 13:00:00,42.58,42.59,42.57,42.57,35200.0,26.1884,26.1945,26.1822,26.1822,35200.0
2005-12-16 13:10:00,42.57,42.58,42.51,42.52,85500.0,26.1822,26.1884,26.1453,26.1514,85500.0
2005-12-16 13:20:00,42.53,42.53,42.46,42.5,82300.0,26.1576,26.1576,26.1145,26.1391,82300.0
2005-12-16 13:30:00,42.51,42.54,42.46,42.52,113400.0,26.1453,26.1638,26.1145,26.1514,113400.0
2005-12-16 13:40:00,42.51,42.56,42.49,42.54,74900.0,26.1453,26.1761,26.133,26.1638,74900.0
2005-12-16 13:50:00,42.55,42.55,42.49,42.51,50800.0,26.1699,26.1699,26.133,26.1453,50800.0
2005-12-16 14:00:00,42.51,42.53,42.45,42.45,55300.0,26.1453,26.1576,26.1084,26.1084,55300.0
2005-12-16 14:10:00,42.45,42.49,42.44,42.46,83600.0,26.1084,26.133,26.1022,26.1145,83600.0
2005-12-16 14:20:00,42.46,42.49,42.43,42.43,71100.0,26.1145,26.133,26.0961,26.0961,71100.0
2005-12-16 14:30:00,42.44,42.45,42.41,42.41,109600.0,26.1022,26.1084,26.0838,26.0838,109600.0
2005-12-16 14:40:00,42.42,42.46,42.41,42.43,62300.0,26.0899,26.1145,26.0838,26.0961,62300.0
2005-12-16 14:50:00,42.43,42.46,42.4,42.43,118500.0,26.0961,26.1145,26.0776,26.0961,118500.0
2005-12-16 15:00:00,42.44,42.5,42.41,42.47,128800.0,26.1022,26.1391,26.0838,26.1207,128800.0
2005-12-16 15:10:00,42.47,42.51,42.44,42.48,105600.0,26.1207,26.1453,26.1022,26.1268,105600.0
2005-12-16 15:20:00,42.47,42.51,42.44,42.48,105700.0,26.1207,26.1453,26.1022,26.1268,105700.0
2005-12-16 15:30:00,42.48,42.54,42.47,42.51,158100.0,26.1268,26.1638,26.1207,26.1453,158100.0
2005-12-16 15:40:00,42.51,42.53,42.46,42.51,295700.0,26.1453,26.1576,26.1145,26.1453,295700.0
2005-12-16 15:50:00,42.51,42.53,42.48,42.51,354700.0,26.1453,26.1576,26.1268,26.1453,354700.0
2005-12-19 09:30:00,42.3,42.41,42.25,42.35,313200.0,26.0161,26.0838,25.9854,26.0469,313200.0
2005-12-19 09:40:00,42.34,42.35,42.23,42.28,182000.0,26.0407,26.0469,25.9731,26.0038,182000.0
2005-12-19 09:50:00,42.26,42.34,42.25,42.3,124100.0,25.9915,26.0407,25.9854,26.0161,124100.0
2005-12-19 10:00:00,42.3,42.31,42.2,42.24,157000.0,26.0161,26.0223,25.9546,25.9792,157000.0
2005-12-19 10:10:00,42.21,42.39,42.21,42.38,112600.0,25.9608,26.0715,25.9608,26.0653,112600.0
2005-12-19 10:20:00,42.39,42.4,42.31,42.35,71200.0,26.0715,26.0776,26.0223,26.0469,71200.0
2005-12-19 10:30:00,42.37,42.43,42.35,42.35,83700.0,26.0592,26.0961,26.0469,26.0469,83700.0
2005-12-19 10:40:00,42.34,42.4,42.3,42.34,121100.0,26.0407,26.0776,26.0161,26.0407,121100.0
2005-12-19 10:50:00,42.33,42.37,42.31,42.36,81600.0,26.0346,26.0592,26.0223,26.053,81600.0
2005-12-19 11:00:00,42.36,42.39,42.33,42.34,65600.0,26.053,26.0715,26.0346,26.0407,65600.0
2005-12-19 11:10:00,42.34,42.4,42.33,42.38,57000.0,26.0407,26.0776,26.0346,26.0653,57000.0
2005-12-19 11:20:00,42.38,42.41,42.36,42.38,78300.0,26.0653,26.0838,26.053,26.0653,78300.0
2005-12-19 11:30:00,42.39,42.39,42.33,42.35,63700.0,26.0715,26.0715,26.0346,26.0469,63700.0
2005-12-19 11:40:00,42.36,42.37,42.31,42.34,42600.0,26.053,26.0592,26.0223,26.0407,42600.0
2005-12-19 11:50:00,42.35,42.38,42.33,42.36,68400.0,26.0469,26.0653,26.0346,26.053,68400.0
2005-12-19 12:00:00,42.36,42.37,42.3,42.3,66200.0,26.053,26.0592,26.0161,26.0161,66200.0
2005-12-19 12:10:00,42.3,42.33,42.3,42.31,68700.0,26.0161,26.0346,26.0161,26.0223,68700.0
2005-12-19 12:20:00,42.31,42.45,42.31,42.35,126800.0,26.0223,26.1084,26.0223,26.0469,126800.0
2005-12-19 12:30:00,42.35,42.4,42.33,42.39,88900.0,26.0469,26.0776,26.0346,26.0715,88900.0
2005-12-19 12:40:00,42.39,42.42,42.34,42.34,98500.0,26.0715,26.0899,26.0407,26.0407,98500.0
2005-12-19 12:50:00,42.34,42.35,42.25,42.29,113300.0,26.0407,26.0469,25.9854,26.01,113300.0
2005-12-19 13:00:00,42.3,42.3,42.11,42.14,158000.0,26.0161,26.0161,25.8993,25.9177,158000.0
2005-12-19 13:10:00,42.14,42.17,42.01,42.09,142700.0,25.9177,25.9362,25.8378,25.887,142700.0
2005-12-19 13:20:00,42.11,42.14,42.07,42.08,94100.0,25.8993,25.9177,25.8747,25.8808,94100.0
2005-12-19 13:30:00,42.08,42.09,41.99,42.0,152200.0,25.8808,25.887,25.8255,25.8316,152200.0
2005-12-19 13:40:00,42.0,42.0,41.82,41.83,174000.0,25.8316,25.8316,25.7209,25.7271,174000.0
2005-12-19 13:50:00,41.82,41.9,41.76,41.86,176300.0,25.7209,25.7701,25.684,25.7455,176300.0
2005-12-19 14:00:00,41.86,41.86,41.77,41.82,130800.0,25.7455,25.7455,25.6902,25.7209,130800.0
2005-12-19 14:10:00,41.82,41.84,41.73,41.74,135300.0,25.7209,25.7332,25.6656,25.6717,135300.0
2005-12-19 14:20:00,41.75,41.78,41.65,41.65,130900.0,25.6779,25.6963,25.6164,25.6164,130900.0
2005-12-19 14:30:00,41.66,41.73,41.6,41.73,191500.0,25.6225,25.6656,25.5856,25.6656,191500.0
2005-12-19 14:40:00,41.73,41.75,41.7,41.72,91300.0,25.6656,25.6779,25.6471,25.6594,91300.0
2005-12-19 14:50:00,41.72,41.77,41.69,41.71,79700.0,25.6594,25.6902,25.641,25.6533,79700.0
2005-12-19 15:00:00,41.71,41.75,41.69,41.69,125800.0,25.6533,25.6779,25.641,25.641,125800.0
2005-12-19 15:10:00,41.69,41.8,41.67,41.78,168400.0,25.641,25.7086,25.6287,25.6963,168400.0
2005-12-19 15:20:00,41.78,41.88,41.73,41.73,321300.0,25.6963,25.7578,25.6656,25.6656,321300.0
2005-12-19 15:30:00,41.72,41.87,41.71,41.76,200300.0,25.6594,25.7517,25.6533,25.684,200300.0
2005-12-19 15:40:00,41.76,41.93,41.74,41.9,216200.0,25.684,25.7886,25.6717,25.7701,216200.0
2005-12-19 15:50:00,41.89,41.94,41.81,41.81,415300.0,25.764,25.7947,25.7148,25.7148,415300.0
2005-12-20 09:30:00,41.82,41.82,41.64,41.69,302000.0,25.7209,25.7209,25.6102,25.641,302000.0
2005-12-20 09:40:00,41.68,41.68,41.52,41.58,171800.0,25.6348,25.6348,25.5364,25.5733,171800.0
2005-12-20 09:50:00,41.58,41.59,41.51,41.56,170700.0,25.5733,25.5795,25.5303,25.561,170700.0
2005-12-20 10:00:00,41.56,41.56,41.5,41.53,103900.0,25.561,25.561,25.5241,25.5426,103900.0
2005-12-20 10:10:00,41.53,41.56,41.38,41.38,260100.0,25.5426,25.561,25.4503,25.4503,260100.0
2005-12-20 10:20:00,41.38,41.39,41.25,41.32,212000.0,25.4503,25.4565,25.3704,25.4134,212000.0
2005-12-20 10:30:00,41.31,41.47,41.3,41.46,120500.0,25.4073,25.5057,25.4011,25.4995,120500.0
2005-12-20 10:40:00,41.47,41.48,41.41,41.42,144000.0,25.5057,25.5118,25.4688,25.4749,144000.0
2005-12-20 10:50:00,41.43,41.56,41.42,41.49,159900.0,25.4811,25.561,25.4749,25.518,159900.0
2005-12-20 11:00:00,41.5,41.56,41.49,41.55,97200.0,25.5241,25.561,25.518,25.5549,97200.0
2005-12-20 11:10:00,41.53,41.55,41.51,41.54,74200.0,25.5426,25.5549,25.5303,25.5487,74200.0
2005-12-20 11:20:00,41.54,41.64,41.54,41.59,85700.0,25.5487,25.6102,25.5487,25.5795,85700.0
2005-12-20 11:30:00,41.58,41.68,41.56,41.68,105200.0,25.5733,25.6348,25.561,25.6348,105200.0
2005-12-20 11:40:00,41.68,41.74,41.65,41.66,124400.0,25.6348,25.6717,25.6164,25.6225,124400.0
2005-12-20 11:50:00,41.66,41.67,41.61,41.62,92900.0,25.6225,25.6287,25.5918,25.5979,92900.0
2005-12-20 12:00:00,41.63,41.63,41.55,41.55,103600.0,25.6041,25.6041,25.5549,25.5549,103600.0
2005-12-20 12:10:00,41.54,41.6,41.52,41.6,52500.0,25.5487,25.5856,25.5364,25.5856,52500.0
2005-12-20 12:20:00,41.59,41.68,41.58,41.61,112100.0,25.5795,25.6348,25.5733,25.5918,112100.0
2005-12-20 12:30:00,41.6,41.66,41.58,41.61,83400.0,25.5856,25.6225,25.5733,25.5918,83400.0
2005-12-20 12:40:00,41.62,41.68,41.61,41.62,61100.0,25.5979,25.6348,25.5918,25.5979,61100.0
2005-12-20 12:50:00,41.61,41.73,41.61,41.71,82800.0,25.5918,25.6656,25.5918,25.6533,82800.0
2005-12-20 13:00:00,41.7,41.79,41.67,41.73,179700.0,25.6471,25.7025,25.6287,25.6656,179700.0
2005-12-20 13:10:00,41.73,41.8,41.69,41.77,115200.0,25.6656,25.7086,25.641,25.6902,115200.0
2005-12-20 13:20:00,41.78,41.81,41.68,41.7,175600.0,25.6963,25.7148,25.6348,25.6471,175600.0
2005-12-20 13:30:00,41.69,41.78,41.69,41.69,70000.0,25.641,25.6963,25.641,25.641,70000.0
2005-12-20 13:40:00,41.69,41.7,41.6,41.61,92600.0,25.641,25.6471,25.5856,25.5918,92600.0
2005-12-20 13:50:00,41.61,41.62,41.55,41.58,65700.0,25.5918,25.5979,25.5549,25.5733,65700.0
2005-12-20 14:00:00,41.58,41.6,41.5,41.51,142000.0,25.5733,25.5856,25.5241,25.5303,142000.0
2005-12-20 14:10:00,41.52,41.54,41.5,41.52,113700.0,25.5364,25.5487,25.5241,25.5364,113700.0
2005-12-20 14:20:00,41.53,41.57,41.5,41.54,108300.0,25.5426,25.5672,25.5241,25.5487,108300.0
2005-12-20 14:30:00,41.52,41.57,41.52,41.54,74100.0,25.5364,25.5672,25.5364,25.5487,74100.0
2005-12-20 14:40:00,41.54,41.6,41.54,41.55,66900.0,25.5487,25.5856,25.5487,25.5549,66900.0
2005-12-20 14:50:00,41.56,41.56,41.49,41.5,131300.0,25.561,25.561,25.518,25.5241,131300.0
2005-12-20 15:00:00,41.5,41.51,41.45,41.48,100500.0,25.5241,25.5303,25.4934,25.5118,100500.0
2005-12-20 15:10:00,41.47,41.5,41.39,41.4,205900.0,25.5057,25.5241,25.4565,25.4626,205900.0
2005-12-20 15:20:00,41.4,41.41,41.35,41.37,230900.0,25.4626,25.4688,25.4319,25.4442,230900.0
2005-12-20 15:30:00,41.37,41.47,41.36,41.43,230500.0,25.4442,25.5057,25.438,25.4811,230500.0
2005-12-20 15:40:00,41.45,41.5,41.43,41.46,278300.0,25.4934,25.5241,25.4811,25.4995,278300.0
2005-12-20 15:50:00,41.45,41.51,41.45,41.45,354500.0,25.4934,25.5303,25.4934,25.4934,354500.0
2005-12-21 09:30:00,41.74,41.75,41.5,41.57,319400.0,25.6717,25.6779,25.5241,25.5672,319400.0
2005-12-21 09:40:00,41.55,41.71,41.52,41.56,181900.0,25.5549,25.6533,25.5364,25.561,181900.0
2005-12-21 09:50:00,41.53,41.68,41.52,41.66,118100.0,25.5426,25.6348,25.5364,25.6225,118100.0
2005-12-21 10:00:00,41.68,41.69,41.63,41.65,130000.0,25.6348,25.641,25.6041,25.6164,130000.0
2005-12-21 10:10:00,41.66,41.66,41.56,41.65,119400.0,25.6225,25.6225,25.561,25.6164,119400.0
2005-12-21 10:20:00,41.67,41.73,41.66,41.7,127000.0,25.6287,25.6656,25.6225,25.6471,127000.0
2005-12-21 10:30:00,41.7,41.74,41.67,41.71,73800.0,25.6471,25.6717,25.6287,25.6533,73800.0
2005-12-21 10:40:00,41.7,41.71,41.6,41.6,91600.0,25.6471,25.6533,25.5856,25.5856,91600.0
2005-12-21 10:50:00,41.6,41.67,41.59,41.67,87800.0,25.5856,25.6287,25.5795,25.6287,87800.0
2005-12-21 11:00:00,41.67,41.72,41.64,41.71,106800.0,25.6287,25.6594,25.6102,25.6533,106800.0
2005-12-21 11:10:00,41.72,41.75,41.66,41.69,124300.0,25.6594,25.6779,25.6225,25.641,124300.0
2005-12-21 11:20:00,41.69,41.76,41.66,41.71,117100.0,25.641,25.684,25.6225,25.6533,117100.0
2005-12-21 11:30:00,41.71,41.8,41.71,41.8,80100.0,25.6533,25.7086,25.6533,25.7086,80100.0
2005-12-21 11:40:00,41.79,41.9,41.79,41.88,113300.0,25.7025,25.7701,25.7025,25.7578,113300.0
2005-12-21 11:50:00,41.88,41.9,41.85,41.86,77900.0,25.7578,25.7701,25.7394,25.7455,77900.0
2005-12-21 12:00:00,41.87,41.89,41.83,41.85,108700.0,25.7517,25.764,25.7271,25.7394,108700.0
2005-12-21 12:10:00,41.86,41.89,41.84,41.87,78700.0,25.7455,25.764,25.7332,25.7517,78700.0
2005-12-21 12:20:00,41.86,41.9,41.86,41.89,65600.0,25.7455,25.7701,25.7455,25.764,65600.0
2005-12-21 12:30:00,41.9,41.96,41.89,41.96,124300.0,25.7701,25.807,25.764,25.807,124300.0
2005-12-21 12:40:00,41.96,41.97,41.88,41.89,98500.0,25.807,25.8132,25.7578,25.764,98500.0
2005-12-21 12:50:00,41.89,41.93,41.88,41.91,89100.0,25.764,25.7886,25.7578,25.7763,89100.0
2005-12-21 13:00:00,41.92,41.95,41.91,41.94,205900.0,25.7824,25.8009,25.7763,25.7947,205900.0
2005-12-21 13:10:00,41.93,41.96,41.89,41.95,120500.0,25.7886,25.807,25.764,25.8009,120500.0
2005-12-21 13:20:00,41.95,41.95,41.88,41.9,134700.0,25.8009,25.8009,25.7578,25.7701,134700.0
2005-12-21 13:30:00,41.9,41.93,41.74,41.9,167200.0,25.7701,25.7886,25.6717,25.7701,167200.0
2005-12-21 13:40:00,41.89,41.92,41.81,41.87,109800.0,25.764,25.7824,25.7148,25.7517,109800.0
2005-12-21 13:50:00,41.87,41.89,41.81,41.83,58700.0,25.7517,25.764,25.7148,25.7271,58700.0
2005-12-21 14:00:00,41.83,41.86,41.79,41.85,143700.0,25.7271,25.7455,25.7025,25.7394,143700.0
2005-12-21 14:10:00,41.85,41.87,41.77,41.87,76000.0,25.7394,25.7517,25.6902,25.7517,76000.0
2005-12-21 14:20:00,41.87,41.87,41.77,41.77,71700.0,25.7517,25.7517,25.6902,25.6902,71700.0
2005-12-21 14:30:00,41.77,41.8,41.75,41.75,82100.0,25.6902,25.7086,25.6779,25.6779,82100.0
2005-12-21 14:40:00,41.75,41.77,41.6,41.61,123500.0,25.6779,25.6902,25.5856,25.5918,123500.0
2005-12-21 14:50:00,41.61,41.61,41.48,41.5,174100.0,25.5918,25.5918,25.5118,25.5241,174100.0
2005-12-21 15:00:00,41.5,41.58,41.48,41.52,123900.0,25.5241,25.5733,25.5118,25.5364,123900.0
2005-12-21 15:10:00,41.52,41.59,41.51,41.54,78000.0,25.5364,25.5795,25.5303,25.5487,78000.0
2005-12-21 15:20:00,41.53,41.56,41.51,41.51,90000.0,25.5426,25.561,25.5303,25.5303,90000.0
2005-12-21 15:30:00,41.51,41.57,41.49,41.55,115000.0,25.5303,25.5672,25.518,25.5549,115000.0
2005-12-21 15:40:00,41.56,41.6,41.51,41.59,143200.0,25.561,25.5856,25.5303,25.5795,143200.0
2005-12-21 15:50:00,41.6,41.61,41.54,41.56,212800.0,25.5856,25.5918,25.5487,25.561,212800.0
2005-12-22 09:30:00,41.5,41.5,41.38,41.38,258200.0,25.5241,25.5241,25.4503,25.4503,258200.0
2005-12-22 09:40:00,41.36,41.37,41.28,41.28,165700.0,25.438,25.4442,25.3888,25.3888,165700.0
2005-12-22 09:50:00,41.3,41.4,41.29,41.35,152100.0,25.4011,25.4626,25.395,25.4319,152100.0
2005-12-22 10:00:00,41.37,41.37,41.3,41.35,99600.0,25.4442,25.4442,25.4011,25.4319,99600.0
2005-12-22 10:10:00,41.35,41.35,41.26,41.27,129900.0,25.4319,25.4319,25.3765,25.3827,129900.0
2005-12-22 10:20:00,41.26,41.32,41.23,41.31,87300.0,25.3765,25.4134,25.358,25.4073,87300.0
2005-12-22 10:30:00,41.31,41.34,41.27,41.31,107100.0,25.4073,25.4257,25.3827,25.4073,107100.0
2005-12-22 10:40:00,41.31,41.36,41.3,41.33,78700.0,25.4073,25.438,25.4011,25.4196,78700.0
2005-12-22 10:50:00,41.33,41.43,41.32,41.4,105300.0,25.4196,25.4811,25.4134,25.4626,105300.0
2005-12-22 11:00:00,41.4,41.48,41.36,41.47,119600.0,25.4626,25.5118,25.438,25.5057,119600.0
2005-12-22 11:10:00,41.47,41.53,41.44,41.46,110500.0,25.5057,25.5426,25.4872,25.4995,110500.0
2005-12-22 11:20:00,41.46,41.56,41.45,41.47,78500.0,25.4995,25.561,25.4934,25.5057,78500.0
2005-12-22 11:30:00,41.46,41.49,41.4,41.4,72600.0,25.4995,25.518,25.4626,25.4626,72600.0
2005-12-22 11:40:00,41.4,41.44,41.4,41.4,85000.0,25.4626,25.4872,25.4626,25.4626,85000.0
2005-12-22 11:50:00,41.4,41.44,41.39,41.42,45600.0,25.4626,25.4872,25.4565,25.4749,45600.0
2005-12-22 12:00:00,41.41,41.42,41.38,41.38,89500.0,25.4688,25.4749,25.4503,25.4503,89500.0
2005-12-22 12:10:00,41.38,41.4,41.37,41.38,34100.0,25.4503,25.4626,25.4442,25.4503,34100.0
2005-12-22 12:20:00,41.38,41.43,41.37,41.41,81400.0,25.4503,25.4811,25.4442,25.4688,81400.0
2005-12-22 12:30:00,41.42,41.42,41.35,41.35,58600.0,25.4749,25.4749,25.4319,25.4319,58600.0
2005-12-22 12:40:00,41.34,41.36,41.31,41.32,38900.0,25.4257,25.438,25.4073,25.4134,38900.0
2005-12-22 12:50:00,41.32,41.34,41.31,41.33,53400.0,25.4134,25.4257,25.4073,25.4196,53400.0
2005-12-22 13:00:00,41.32,41.38,41.31,41.33,69800.0,25.4134,25.4503,25.4073,25.4196,69800.0
2005-12-22 13:10:00,41.34,41.36,41.32,41.35,44100.0,25.4257,25.438,25.4134,25.4319,44100.0
2005-12-22 13:20:00,41.36,41.38,41.35,41.37,51200.0,25.438,25.4503,25.4319,25.4442,51200.0
2005-12-22 13:30:00,41.37,41.44,41.36,41.44,57500.0,25.4442,25.4872,25.438,25.4872,57500.0
2005-12-22 13:40:00,41.45,41.48,41.42,41.43,91700.0,25.4934,25.5118,25.4749,25.4811,91700.0
2005-12-22 13:50:00,41.45,41.46,41.42,41.44,46100.0,25.4934,25.4995,25.4749,25.4872,46100.0
2005-12-22 14:00:00,41.44,41.45,41.4,41.44,92000.0,25.4872,25.4934,25.4626,25.4872,92000.0
2005-12-22 14:10:00,41.44,41.46,41.43,41.44,51400.0,25.4872,25.4995,25.4811,25.4872,51400.0
2005-12-22 14:20:00,41.44,41.44,41.37,41.39,108100.0,25.4872,25.4872,25.4442,25.4565,108100.0
2005-12-22 14:30:00,41.39,41.41,41.35,41.36,84800.0,25.4565,25.4688,25.4319,25.438,84800.0
2005-12-22 14:40:00,41.35,41.39,41.3,41.35,167900.0,25.4319,25.4565,25.4011,25.4319,167900.0
2005-12-22 14:50:00,41.35,41.39,41.33,41.34,116900.0,25.4319,25.4565,25.4196,25.4257,116900.0
2005-12-22 15:00:00,41.34,41.36,41.31,41.31,153000.0,25.4257,25.438,25.4073,25.4073,153000.0
2005-12-22 15:10:00,41.31,41.35,41.31,41.31,104800.0,25.4073,25.4319,25.4073,25.4073,104800.0
2005-12-22 15:20:00,41.31,41.32,41.29,41.31,183500.0,25.4073,25.4134,25.395,25.4073,183500.0
2005-12-22 15:30:00,41.33,41.33,41.27,41.31,178000.0,25.4196,25.4196,25.3827,25.4073,178000.0
2005-12-22 15:40:00,41.29,41.34,41.28,41.33,170700.0,25.395,25.4257,25.3888,25.4196,170700.0
2005-12-22 15:50:00,41.34,41.44,41.32,41.42,350400.0,25.4257,25.4872,25.4134,25.4749,350400.0
2005-12-23 09:30:00,41.43,41.5,41.34,41.46,155800.0,25.4811,25.5241,25.4257,25.4995,155800.0
2005-12-23 09:40:00,41.45,41.48,41.34,41.43,97600.0,25.4934,25.5118,25.4257,25.4811,97600.0
2005-12-23 09:50:00,41.44,41.48,41.41,41.45,102900.0,25.4872,25.5118,25.4688,25.4934,102900.0
2005-12-23 10:00:00,41.43,41.48,41.38,41.48,95100.0,25.4811,25.5118,25.4503,25.5118,95100.0
2005-12-23 10:10:00,41.47,41.49,41.42,41.43,101600.0,25.5057,25.518,25.4749,25.4811,101600.0
2005-12-23 10:20:00,41.43,41.45,41.35,41.36,113100.0,25.4811,25.4934,25.4319,25.438,113100.0
2005-12-23 10:30:00,41.35,41.37,41.2,41.21,151700.0,25.4319,25.4442,25.3396,25.3457,151700.0
2005-12-23 10:40:00,41.21,41.25,41.14,41.25,167400.0,25.3457,25.3704,25.3027,25.3704,167400.0
2005-12-23 10:50:00,41.24,41.31,41.21,41.26,128800.0,25.3642,25.4073,25.3457,25.3765,128800.0
2005-12-23 11:00:00,41.26,41.3,41.26,41.28,56400.0,25.3765,25.4011,25.3765,25.3888,56400.0
2005-12-23 11:10:00,41.29,41.32,41.26,41.27,80700.0,25.395,25.4134,25.3765,25.3827,80700.0
2005-12-23 11:20:00,41.26,41.33,41.26,41.33,92000.0,25.3765,25.4196,25.3765,25.4196,92000.0
2005-12-23 11:30:00,41.33,41.34,41.3,41.33,76100.0,25.4196,25.4257,25.4011,25.4196,76100.0
2005-12-23 11:40:00,41.33,41.33,41.25,41.31,81500.0,25.4196,25.4196,25.3704,25.4073,81500.0
2005-12-23 11:50:00,41.32,41.38,41.26,41.37,141200.0,25.4134,25.4503,25.3765,25.4442,141200.0
2005-12-23 12:00:00,41.38,41.38,41.31,41.35,33000.0,25.4503,25.4503,25.4073,25.4319,33000.0
2005-12-23 12:10:00,41.36,41.37,41.32,41.33,34600.0,25.438,25.4442,25.4134,25.4196,34600.0
2005-12-23 12:20:00,41.33,41.39,41.33,41.39,41800.0,25.4196,25.4565,25.4196,25.4565,41800.0
2005-12-23 12:30:00,41.38,41.44,41.37,41.43,85700.0,25.4503,25.4872,25.4442,25.4811,85700.0
2005-12-23 12:40:00,41.43,41.46,41.43,41.46,85300.0,25.4811,25.4995,25.4811,25.4995,85300.0
2005-12-23 12:50:00,41.44,41.5,41.43,41.5,58500.0,25.4872,25.5241,25.4811,25.5241,58500.0
2005-12-23 13:00:00,41.49,41.53,41.49,41.51,32500.0,25.518,25.5426,25.518,25.5303,32500.0
2005-12-23 13:10:00,41.51,41.54,41.5,41.54,71200.0,25.5303,25.5487,25.5241,25.5487,71200.0
2005-12-23 13:20:00,41.53,41.56,41.53,41.55,104800.0,25.5426,25.561,25.5426,25.5549,104800.0
2005-12-23 13:30:00,41.55,41.55,41.52,41.54,126500.0,25.5549,25.5549,25.5364,25.5487,126500.0
2005-12-23 13:40:00,41.54,41.63,41.54,41.6,96300.0,25.5487,25.6041,25.5487,25.5856,96300.0
2005-12-23 13:50:00,41.6,41.61,41.55,41.55,56100.0,25.5856,25.5918,25.5549,25.5549,56100.0
2005-12-23 14:00:00,41.55,41.6,41.54,41.59,63700.0,25.5549,25.5856,25.5487,25.5795,63700.0
2005-12-23 14:10:00,41.59,41.6,41.5,41.55,58200.0,25.5795,25.5856,25.5241,25.5549,58200.0
2005-12-23 14:20:00,41.54,41.55,41.5,41.51,33800.0,25.5487,25.5549,25.5241,25.5303,33800.0
2005-12-23 14:30:00,41.52,41.57,41.5,41.56,41200.0,25.5364,25.5672,25.5241,25.561,41200.0
2005-12-23 14:40:00,41.57,41.73,41.56,41.71,160100.0,25.5672,25.6656,25.561,25.6533,160100.0
2005-12-23 14:50:00,41.71,41.75,41.7,41.75,102700.0,25.6533,25.6779,25.6471,25.6779,102700.0
2005-12-23 15:00:00,41.74,41.76,41.68,41.73,103000.0,25.6717,25.684,25.6348,25.6656,103000.0
2005-12-23 15:10:00,41.73,41.75,41.66,41.67,79300.0,25.6656,25.6779,25.6225,25.6287,79300.0
2005-12-23 15:20:00,41.66,41.67,41.59,41.59,79300.0,25.6225,25.6287,25.5795,25.5795,79300.0
2005-12-23 15:30:00,41.59,41.61,41.56,41.6,81800.0,25.5795,25.5918,25.561,25.5856,81800.0
2005-12-23 15:40:00,41.6,41.71,41.55,41.59,147100.0,25.5856,25.6533,25.5549,25.5795,147100.0
2005-12-23 15:50:00,41.6,41.64,41.56,41.63,201300.0,25.5856,25.6102,25.561,25.6041,201300.0
2005-12-27 09:30:00,41.7,41.9,41.67,41.84,343700.0,25.6471,25.7701,25.6287,25.7332,343700.0
2005-12-27 09:40:00,41.84,41.89,41.78,41.83,193500.0,25.7332,25.764,25.6963,25.7271,193500.0
2005-12-27 09:50:00,41.82,41.89,41.81,41.88,129700.0,25.7209,25.764,25.7148,25.7578,129700.0
2005-12-27 10:00:00,41.89,41.89,41.83,41.85,74300.0,25.764,25.764,25.7271,25.7394,74300.0
2005-12-27 10:10:00,41.86,41.96,41.85,41.9,60100.0,25.7455,25.807,25.7394,25.7701,60100.0
2005-12-27 10:20:00,41.9,41.9,41.8,41.81,100800.0,25.7701,25.7701,25.7086,25.7148,100800.0
2005-12-27 10:30:00,41.81,41.89,41.8,41.85,61700.0,25.7148,25.764,25.7086,25.7394,61700.0
2005-12-27 10:40:00,41.84,41.86,41.81,41.82,43000.0,25.7332,25.7455,25.7148,25.7209,43000.0
2005-12-27 10:50:00,41.82,41.83,41.76,41.77,62100.0,25.7209,25.7271,25.684,25.6902,62100.0
2005-12-27 11:00:00,41.76,41.78,41.64,41.66,79600.0,25.684,25.6963,25.6102,25.6225,79600.0
2005-12-27 11:10:00,41.64,41.77,41.64,41.7,79400.0,25.6102,25.6902,25.6102,25.6471,79400.0
2005-12-27 11:20:00,41.7,41.73,41.53,41.56,151800.0,25.6471,25.6656,25.5426,25.561,151800.0
2005-12-27 11:30:00,41.55,41.57,41.46,41.46,124300.0,25.5549,25.5672,25.4995,25.4995,124300.0
2005-12-27 11:40:00,41.46,41.46,41.31,41.36,142900.0,25.4995,25.4995,25.4073,25.438,142900.0
2005-12-27 11:50:00,41.36,41.38,41.27,41.28,118300.0,25.438,25.4503,25.3827,25.3888,118300.0
2005-12-27 12:00:00,41.29,41.34,41.22,41.33,128400.0,25.395,25.4257,25.3519,25.4196,128400.0
2005-12-27 12:10:00,41.31,41.37,41.29,41.37,105600.0,25.4073,25.4442,25.395,25.4442,105600.0
2005-12-27 12:20:00,41.36,41.41,41.32,41.39,71900.0,25.438,25.4688,25.4134,25.4565,71900.0
2005-12-27 12:30:00,41.4,41.49,41.38,41.49,77200.0,25.4626,25.518,25.4503,25.518,77200.0
2005-12-27 12:40:00,41.48,41.5,41.42,41.43,32400.0,25.5118,25.5241,25.4749,25.4811,32400.0
2005-12-27 12:50:00,41.43,41.44,41.32,41.35,57400.0,25.4811,25.4872,25.4134,25.4319,57400.0
2005-12-27 13:00:00,41.35,41.36,41.3,41.32,30900.0,25.4319,25.438,25.4011,25.4134,30900.0
2005-12-27 13:10:00,41.34,41.34,41.25,41.25,57900.0,25.4257,25.4257,25.3704,25.3704,57900.0
2005-12-27 13:20:00,41.25,41.27,41.1,41.16,133900.0,25.3704,25.3827,25.2781,25.315,133900.0
2005-12-27 13:30:00,41.16,41.19,41.09,41.12,53300.0,25.315,25.3334,25.2719,25.2904,53300.0
2005-12-27 13:40:00,41.12,41.16,41.1,41.1,45000.0,25.2904,25.315,25.2781,25.2781,45000.0
2005-12-27 13:50:00,41.1,41.11,41.04,41.08,84600.0,25.2781,25.2842,25.2412,25.2658,84600.0
2005-12-27 14:00:00,41.07,41.15,41.06,41.13,67800.0,25.2596,25.3088,25.2535,25.2965,67800.0
2005-12-27 14:10:00,41.13,41.16,41.13,41.14,64100.0,25.2965,25.315,25.2965,25.3027,64100.0
2005-12-27 14:20:00,41.13,41.17,41.1,41.17,74400.0,25.2965,25.3211,25.2781,25.3211,74400.0
2005-12-27 14:30:00,41.17,41.17,41.09,41.14,99200.0,25.3211,25.3211,25.2719,25.3027,99200.0
2005-12-27 14:40:00,41.14,41.14,41.08,41.12,99700.0,25.3027,25.3027,25.2658,25.2904,99700.0
2005-12-27 14:50:00,41.11,41.12,41.06,41.06,85200.0,25.2842,25.2904,25.2535,25.2535,85200.0
2005-12-27 15:00:00,41.06,41.15,41.05,41.09,154800.0,25.2535,25.3088,25.2473,25.2719,154800.0
2005-12-27 15:10:00,41.09,41.16,41.08,41.14,109200.0,25.2719,25.315,25.2658,25.3027,109200.0
2005-12-27 15:20:00,41.14,41.23,41.13,41.18,115400.0,25.3027,25.358,25.2965,25.3273,115400.0
2005-12-27 15:30:00,41.17,41.21,41.12,41.13,141100.0,25.3211,25.3457,25.2904,25.2965,141100.0
2005-12-27 15:40:00,41.11,41.12,41.05,41.07,231900.0,25.2842,25.2904,25.2473,25.2596,231900.0
2005-12-27 15:50:00,41.07,41.07,41.02,41.04,297800.0,25.2596,25.2596,25.2289,25.2412,297800.0
2005-12-28 09:30:00,41.2,41.34,41.15,41.3,234500.0,25.3396,25.4257,25.3088,25.4011,234500.0
2005-12-28 09:40:00,41.31,41.33,41.13,41.16,109200.0,25.4073,25.4196,25.2965,25.315,109200.0
2005-12-28 09:50:00,41.18,41.3,41.18,41.28,88300.0,25.3273,25.4011,25.3273,25.3888,88300.0
2005-12-28 10:00:00,41.28,41.35,41.26,41.29,187200.0,25.3888,25.4319,25.3765,25.395,187200.0
2005-12-28 10:10:00,41.28,41.28,41.2,41.21,77900.0,25.3888,25.3888,25.3396,25.3457,77900.0
2005-12-28 10:20:00,41.21,41.23,41.18,41.18,251900.0,25.3457,25.358,25.3273,25.3273,251900.0
2005-12-28 10:30:00,41.2,41.26,41.17,41.17,117900.0,25.3396,25.3765,25.3211,25.3211,117900.0
2005-12-28 10:40:00,41.17,41.21,41.07,41.1,124700.0,25.3211,25.3457,25.2596,25.2781,124700.0
2005-12-28 10:50:00,41.11,41.16,41.1,41.12,85100.0,25.2842,25.315,25.2781,25.2904,85100.0
2005-12-28 11:00:00,41.12,41.2,41.11,41.17,91500.0,25.2904,25.3396,25.2842,25.3211,91500.0
2005-12-28 11:10:00,41.17,41.23,41.16,41.2,106800.0,25.3211,25.358,25.315,25.3396,106800.0
2005-12-28 11:20:00,41.21,41.21,41.16,41.19,65500.0,25.3457,25.3457,25.315,25.3334,65500.0
2005-12-28 11:30:00,41.19,41.21,41.15,41.19,91800.0,25.3334,25.3457,25.3088,25.3334,91800.0
2005-12-28 11:40:00,41.19,41.2,41.08,41.08,98100.0,25.3334,25.3396,25.2658,25.2658,98100.0
2005-12-28 11:50:00,41.08,41.13,41.04,41.13,84500.0,25.2658,25.2965,25.2412,25.2965,84500.0
2005-12-28 12:00:00,41.12,41.14,41.07,41.08,74800.0,25.2904,25.3027,25.2596,25.2658,74800.0
2005-12-28 12:10:00,41.06,41.14,41.06,41.14,95500.0,25.2535,25.3027,25.2535,25.3027,95500.0
2005-12-28 12:20:00,41.14,41.17,41.1,41.12,34400.0,25.3027,25.3211,25.2781,25.2904,34400.0
2005-12-28 12:30:00,41.12,41.12,41.06,41.09,78200.0,25.2904,25.2904,25.2535,25.2719,78200.0
2005-12-28 12:40:00,41.08,41.09,41.02,41.02,70000.0,25.2658,25.2719,25.2289,25.2289,70000.0
2005-12-28 12:50:00,41.03,41.05,41.0,41.03,109000.0,25.235,25.2473,25.2166,25.235,109000.0
2005-12-28 13:00:00,41.03,41.05,40.98,41.0,62400.0,25.235,25.2473,25.2043,25.2166,62400.0
2005-12-28 13:10:00,41.01,41.02,40.97,40.99,76300.0,25.2227,25.2289,25.1981,25.2104,76300.0
2005-12-28 13:20:00,41.0,41.0,40.93,40.93,76400.0,25.2166,25.2166,25.1735,25.1735,76400.0
2005-12-28 13:30:00,40.92,40.98,40.92,40.98,100300.0,25.1674,25.2043,25.1674,25.2043,100300.0
2005-12-28 13:40:00,40.99,41.0,40.95,40.96,106100.0,25.2104,25.2166,25.1858,25.192,106100.0
2005-12-28 13:50:00,40.96,40.99,40.94,40.96,49300.0,25.192,25.2104,25.1797,25.192,49300.0
2005-12-28 14:00:00,40.96,41.02,40.94,41.02,81200.0,25.192,25.2289,25.1797,25.2289,81200.0
2005-12-28 14:10:00,41.02,41.05,41.0,41.05,38700.0,25.2289,25.2473,25.2166,25.2473,38700.0
2005-12-28 14:20:00,41.05,41.12,41.04,41.11,76600.0,25.2473,25.2904,25.2412,25.2842,76600.0
2005-12-28 14:30:00,41.1,41.17,41.09,41.13,82900.0,25.2781,25.3211,25.2719,25.2965,82900.0
2005-12-28 14:40:00,41.13,41.13,41.09,41.1,87400.0,25.2965,25.2965,25.2719,25.2781,87400.0
2005-12-28 14:50:00,41.1,41.12,41.1,41.11,74600.0,25.2781,25.2904,25.2781,25.2842,74600.0
2005-12-28 15:00:00,41.1,41.12,41.06,41.11,77200.0,25.2781,25.2904,25.2535,25.2842,77200.0
2005-12-28 15:10:00,41.11,41.17,41.11,41.16,124400.0,25.2842,25.3211,25.2842,25.315,124400.0
2005-12-28 15:20:00,41.17,41.21,41.15,41.2,157200.0,25.3211,25.3457,25.3088,25.3396,157200.0
2005-12-28 15:30:00,41.19,41.2,41.14,41.16,142300.0,25.3334,25.3396,25.3027,25.315,142300.0
2005-12-28 15:40:00,41.16,41.24,41.15,41.19,152500.0,25.315,25.3642,25.3088,25.3334,152500.0
2005-12-28 15:50:00,41.18,41.2,41.09,41.1,262200.0,25.3273,25.3396,25.2719,25.2781,262200.0
2005-12-29 09:30:00,41.17,41.2,41.1,41.14,196500.0,25.3211,25.3396,25.2781,25.3027,196500.0
2005-12-29 09:40:00,41.13,41.19,41.09,41.11,109500.0,25.2965,25.3334,25.2719,25.2842,109500.0
2005-12-29 09:50:00,41.11,41.13,41.01,41.08,113600.0,25.2842,25.2965,25.2227,25.2658,113600.0
2005-12-29 10:00:00,41.08,41.1,40.96,40.97,109400.0,25.2658,25.2781,25.192,25.1981,109400.0
2005-12-29 10:10:00,40.97,41.02,40.96,41.0,85200.0,25.1981,25.2289,25.192,25.2166,85200.0
2005-12-29 10:20:00,41.0,41.0,40.85,40.88,189400.0,25.2166,25.2166,25.1243,25.1428,189400.0
2005-12-29 10:30:00,40.88,40.92,40.85,40.91,107900.0,25.1428,25.1674,25.1243,25.1612,107900.0
2005-12-29 10:40:00,40.9,40.9,40.74,40.74,187000.0,25.1551,25.1551,25.0567,25.0567,187000.0
2005-12-29 10:50:00,40.74,40.83,40.74,40.79,122700.0,25.0567,25.112,25.0567,25.0874,122700.0
2005-12-29 11:00:00,40.79,40.85,40.78,40.81,128300.0,25.0874,25.1243,25.0813,25.0997,128300.0
2005-12-29 11:10:00,40.81,40.87,40.8,40.87,122400.0,25.0997,25.1366,25.0936,25.1366,122400.0
2005-12-29 11:20:00,40.85,40.92,40.85,40.88,87500.0,25.1243,25.1674,25.1243,25.1428,87500.0
2005-12-29 11:30:00,40.88,40.89,40.83,40.84,64600.0,25.1428,25.1489,25.112,25.1182,64600.0
2005-12-29 11:40:00,40.84,40.87,40.8,40.84,87000.0,25.1182,25.1366,25.0936,25.1182,87000.0
2005-12-29 11:50:00,40.84,40.87,40.8,40.81,105600.0,25.1182,25.1366,25.0936,25.0997,105600.0
2005-12-29 12:00:00,40.81,40.84,40.79,40.84,64700.0,25.0997,25.1182,25.0874,25.1182,64700.0
2005-12-29 12:10:00,40.83,40.86,40.79,40.82,53500.0,25.112,25.1305,25.0874,25.1059,53500.0
2005-12-29 12:20:00,40.81,40.85,40.81,40.85,47200.0,25.0997,25.1243,25.0997,25.1243,47200.0
2005-12-29 12:30:00,40.84,40.87,40.84,40.86,56800.0,25.1182,25.1366,25.1182,25.1305,56800.0
2005-12-29 12:40:00,40.85,40.86,40.84,40.84,68700.0,25.1243,25.1305,25.1182,25.1182,68700.0
2005-12-29 12:50:00,40.84,40.87,40.79,40.81,100500.0,25.1182,25.1366,25.0874,25.0997,100500.0
2005-12-29 13:00:00,40.81,40.88,40.81,40.84,89000.0,25.0997,25.1428,25.0997,25.1182,89000.0
2005-12-29 13:10:00,40.84,40.88,40.83,40.88,62800.0,25.1182,25.1428,25.112,25.1428,62800.0
2005-12-29 13:20:00,40.87,40.92,40.87,40.91,71300.0,25.1366,25.1674,25.1366,25.1612,71300.0
2005-12-29 13:30:00,40.91,40.91,40.86,40.87,47600.0,25.1612,25.1612,25.1305,25.1366,47600.0
2005-12-29 13:40:00,40.86,40.88,40.85,40.86,49700.0,25.1305,25.1428,25.1243,25.1305,49700.0
2005-12-29 13:50:00,40.86,40.88,40.83,40.85,64100.0,25.1305,25.1428,25.112,25.1243,64100.0
2005-12-29 14:00:00,40.85,40.88,40.84,40.87,61900.0,25.1243,25.1428,25.1182,25.1366,61900.0
2005-12-29 14:10:00,40.87,40.91,40.87,40.9,99800.0,25.1366,25.1612,25.1366,25.1551,99800.0
2005-12-29 14:20:00,40.9,40.94,40.9,40.91,70900.0,25.1551,25.1797,25.1551,25.1612,70900.0
2005-12-29 14:30:00,40.91,40.93,40.89,40.91,82000.0,25.1612,25.1735,25.1489,25.1612,82000.0
2005-12-29 14:40:00,40.92,40.92,40.84,40.85,110700.0,25.1674,25.1674,25.1182,25.1243,110700.0
2005-12-29 14:50:00,40.86,40.92,40.85,40.9,89500.0,25.1305,25.1674,25.1243,25.1551,89500.0
2005-12-29 15:00:00,40.9,40.92,40.84,40.84,95900.0,25.1551,25.1674,25.1182,25.1182,95900.0
2005-12-29 15:10:00,40.84,40.85,40.67,40.75,184800.0,25.1182,25.1243,25.0136,25.0628,184800.0
2005-12-29 15:20:00,40.76,40.76,40.7,40.73,140800.0,25.069,25.069,25.0321,25.0505,140800.0
2005-12-29 15:30:00,40.73,40.78,40.72,40.76,133900.0,25.0505,25.0813,25.0444,25.069,133900.0
2005-12-29 15:40:00,40.76,40.8,40.71,40.79,153200.0,25.069,25.0936,25.0382,25.0874,153200.0
2005-12-29 15:50:00,40.79,40.82,40.73,40.75,241800.0,25.0874,25.1059,25.0505,25.0628,241800.0
2005-12-30 09:30:00,40.65,40.69,40.6,40.6,202600.0,25.0013,25.0259,24.9706,24.9706,202600.0
2005-12-30 09:40:00,40.6,40.65,40.52,40.63,147600.0,24.9706,25.0013,24.9214,24.989,147600.0
2005-12-30 09:50:00,40.64,40.96,40.62,40.81,166200.0,24.9952,25.192,24.9829,25.0997,166200.0
2005-12-30 10:00:00,40.82,40.91,40.76,40.84,209200.0,25.1059,25.1612,25.069,25.1182,209200.0
2005-12-30 10:10:00,40.86,40.97,40.85,40.95,240200.0,25.1305,25.1981,25.1243,25.1858,240200.0
2005-12-30 10:20:00,40.95,40.97,40.85,40.85,241800.0,25.1858,25.1981,25.1243,25.1243,241800.0
2005-12-30 10:30:00,40.85,40.92,40.85,40.88,79600.0,25.1243,25.1674,25.1243,25.1428,79600.0
2005-12-30 10:40:00,40.88,40.89,40.81,40.85,92400.0,25.1428,25.1489,25.0997,25.1243,92400.0
2005-12-30 10:50:00,40.84,40.85,40.72,40.78,72600.0,25.1182,25.1243,25.0444,25.0813,72600.0
2005-12-30 11:00:00,40.78,40.82,40.74,40.81,76100.0,25.0813,25.1059,25.0567,25.0997,76100.0
2005-12-30 11:10:00,40.82,40.9,40.82,40.89,99500.0,25.1059,25.1551,25.1059,25.1489,99500.0
2005-12-30 11:20:00,40.88,40.95,40.88,40.9,96000.0,25.1428,25.1858,25.1428,25.1551,96000.0
2005-12-30 11:30:00,40.9,40.94,40.83,40.9,70700.0,25.1551,25.1797,25.112,25.1551,70700.0
2005-12-30 11:40:00,40.9,40.94,40.88,40.91,86100.0,25.1551,25.1797,25.1428,25.1612,86100.0
2005-12-30 11:50:00,40.92,40.93,40.86,40.87,59300.0,25.1674,25.1735,25.1305,25.1366,59300.0
2005-12-30 12:00:00,40.86,40.87,40.79,40.81,62400.0,25.1305,25.1366,25.0874,25.0997,62400.0
2005-12-30 12:10:00,40.8,40.85,40.8,40.82,45400.0,25.0936,25.1243,25.0936,25.1059,45400.0
2005-12-30 12:20:00,40.82,40.85,40.81,40.83,40000.0,25.1059,25.1243,25.0997,25.112,40000.0
2005-12-30 12:30:00,40.83,40.88,40.82,40.86,34700.0,25.112,25.1428,25.1059,25.1305,34700.0
2005-12-30 12:40:00,40.86,40.87,40.82,40.84,36600.0,25.1305,25.1366,25.1059,25.1182,36600.0
2005-12-30 12:50:00,40.83,40.85,40.8,40.81,39900.0,25.112,25.1243,25.0936,25.0997,39900.0
2005-12-30 13:00:00,40.82,40.82,40.75,40.75,73600.0,25.1059,25.1059,25.0628,25.0628,73600.0
2005-12-30 13:10:00,40.76,40.77,40.74,40.75,38300.0,25.069,25.0751,25.0567,25.0628,38300.0
2005-12-30 13:20:00,40.74,40.74,40.66,40.7,65200.0,25.0567,25.0567,25.0075,25.0321,65200.0
2005-12-30 13:30:00,40.68,40.78,40.68,40.75,35100.0,25.0198,25.0813,25.0198,25.0628,35100.0
2005-12-30 13:40:00,40.75,40.75,40.71,40.72,56000.0,25.0628,25.0628,25.0382,25.0444,56000.0
2005-12-30 13:50:00,40.71,40.73,40.65,40.72,74600.0,25.0382,25.0505,25.0013,25.0444,74600.0
2005-12-30 14:00:00,40.71,40.78,40.71,40.75,65800.0,25.0382,25.0813,25.0382,25.0628,65800.0
2005-12-30 14:10:00,40.75,40.77,40.71,40.74,55100.0,25.0628,25.0751,25.0382,25.0567,55100.0
2005-12-30 14:20:00,40.73,40.73,40.64,40.66,87700.0,25.0505,25.0505,24.9952,25.0075,87700.0
2005-12-30 14:30:00,40.66,40.71,40.64,40.69,53800.0,25.0075,25.0382,24.9952,25.0259,53800.0
2005-12-30 14:40:00,40.7,40.71,40.66,40.67,47600.0,25.0321,25.0382,25.0075,25.0136,47600.0
2005-12-30 14:50:00,40.67,40.73,40.62,40.71,87000.0,25.0136,25.0505,24.9829,25.0382,87000.0
2005-12-30 15:00:00,40.72,40.72,40.63,40.64,95600.0,25.0444,25.0444,24.989,24.9952,95600.0
2005-12-30 15:10:00,40.64,40.65,40.59,40.62,114100.0,24.9952,25.0013,24.9644,24.9829,114100.0
2005-12-30 15:20:00,40.62,40.65,40.56,40.63,123700.0,24.9829,25.0013,24.946,24.989,123700.0
2005-12-30 15:30:00,40.62,40.64,40.59,40.61,114800.0,24.9829,24.9952,24.9644,24.9767,114800.0
2005-12-30 15:40:00,40.62,40.65,40.53,40.55,238600.0,24.9829,25.0013,24.9275,24.9398,238600.0
2005-12-30 15:50:00,40.56,40.57,40.42,40.44,572300.0,24.946,24.9521,24.8599,24.8722,572300.0
2006-01-03 09:30:00,40.39,40.58,40.39,40.46,414600.0,24.8414,24.9583,24.8414,24.8845,414600.0
2006-01-03 09:40:00,40.47,40.53,40.34,40.39,179400.0,24.8906,24.9275,24.8107,24.8414,179400.0
2006-01-03 09:50:00,40.39,40.39,40.2,40.34,295700.0,24.8414,24.8414,24.7246,24.8107,295700.0
2006-01-03 10:00:00,40.34,40.38,40.17,40.17,244200.0,24.8107,24.8353,24.7061,24.7061,244200.0
2006-01-03 10:10:00,40.17,40.2,40.06,40.12,260400.0,24.7061,24.7246,24.6385,24.6754,260400.0
2006-01-03 10:20:00,40.11,40.16,40.02,40.05,226800.0,24.6692,24.7,24.6139,24.6323,226800.0
2006-01-03 10:30:00,40.06,40.14,39.82,39.83,372800.0,24.6385,24.6877,24.4908,24.497,372800.0
2006-01-03 10:40:00,39.83,40.12,39.77,40.1,354800.0,24.497,24.6754,24.4601,24.6631,354800.0
2006-01-03 10:50:00,40.11,40.19,39.77,40.18,167800.0,24.6692,24.7184,24.4601,24.7123,167800.0
2006-01-03 11:00:00,40.18,40.19,40.09,40.13,162000.0,24.7123,24.7184,24.6569,24.6815,162000.0
2006-01-03 11:10:00,40.13,40.19,40.11,40.19,133400.0,24.6815,24.7184,24.6692,24.7184,133400.0
2006-01-03 11:20:00,40.19,40.21,40.17,40.18,112500.0,24.7184,24.7307,24.7061,24.7123,112500.0
2006-01-03 11:30:00,40.18,40.26,40.18,40.23,138700.0,24.7123,24.7615,24.7123,24.743,138700.0
2006-01-03 11:40:00,40.23,40.24,40.15,40.15,126000.0,24.743,24.7492,24.6938,24.6938,126000.0
2006-01-03 11:50:00,40.15,40.29,40.13,40.27,110200.0,24.6938,24.7799,24.6815,24.7676,110200.0
2006-01-03 12:00:00,40.27,40.36,40.27,40.33,159300.0,24.7676,24.823,24.7676,24.8045,159300.0
2006-01-03 12:10:00,40.33,40.41,40.32,40.41,201200.0,24.8045,24.8537,24.7984,24.8537,201200.0
2006-01-03 12:20:00,40.4,40.41,40.35,40.36,82700.0,24.8476,24.8537,24.8168,24.823,82700.0
2006-01-03 12:30:00,40.36,40.41,40.29,40.38,134200.0,24.823,24.8537,24.7799,24.8353,134200.0
2006-01-03 12:40:00,40.37,40.51,40.35,40.51,143400.0,24.8291,24.9152,24.8168,24.9152,143400.0
2006-01-03 12:50:00,40.51,40.51,40.41,40.41,127100.0,24.9152,24.9152,24.8537,24.8537,127100.0
2006-01-03 13:00:00,40.42,40.44,40.37,40.42,94300.0,24.8599,24.8722,24.8291,24.8599,94300.0
2006-01-03 13:10:00,40.41,40.43,40.37,40.4,73200.0,24.8537,24.866,24.8291,24.8476,73200.0
2006-01-03 13:20:00,40.4,40.42,40.35,40.41,112400.0,24.8476,24.8599,24.8168,24.8537,112400.0
2006-01-03 13:30:00,40.41,40.48,40.4,40.47,80500.0,24.8537,24.8968,24.8476,24.8906,80500.0
2006-01-03 13:40:00,40.47,40.5,40.44,40.45,73000.0,24.8906,24.9091,24.8722,24.8783,73000.0
2006-01-03 13:50:00,40.46,40.5,40.42,40.43,102400.0,24.8845,24.9091,24.8599,24.866,102400.0
2006-01-03 14:00:00,40.43,40.68,40.43,40.67,276900.0,24.866,25.0198,24.866,25.0136,276900.0
2006-01-03 14:10:00,40.66,40.71,40.58,40.66,181600.0,25.0075,25.0382,24.9583,25.0075,181600.0
2006-01-03 14:20:00,40.66,40.69,40.6,40.67,255100.0,25.0075,25.0259,24.9706,25.0136,255100.0
2006-01-03 14:30:00,40.67,40.88,40.66,40.85,407600.0,25.0136,25.1428,25.0075,25.1243,407600.0
2006-01-03 14:40:00,40.86,41.12,40.72,41.06,306500.0,25.1305,25.2904,25.0444,25.2535,306500.0
2006-01-03 14:50:00,41.05,41.08,41.02,41.08,149700.0,25.2473,25.2658,25.2289,25.2658,149700.0
2006-01-03 15:00:00,41.08,41.36,41.08,41.29,431700.0,25.2658,25.438,25.2658,25.395,431700.0
2006-01-03 15:10:00,41.29,41.36,41.22,41.35,314700.0,25.395,25.438,25.3519,25.4319,314700.0
2006-01-03 15:20:00,41.35,41.42,41.33,41.33,373900.0,25.4319,25.4749,25.4196,25.4196,373900.0
2006-01-03 15:30:00,41.33,41.45,41.28,41.28,304400.0,25.4196,25.4934,25.3888,25.3888,304400.0
2006-01-03 15:40:00,41.29,41.33,41.21,41.24,332000.0,25.395,25.4196,25.3457,25.3642,332000.0
2006-01-03 15:50:00,41.24,41.25,41.13,41.24,431100.0,25.3642,25.3704,25.2965,25.3642,431100.0
2006-01-04 09:30:00,40.94,40.94,40.69,40.9,402200.0,25.1797,25.1797,25.0259,25.1551,402200.0
2006-01-04 09:40:00,40.85,41.04,40.84,40.92,355100.0,25.1243,25.2412,25.1182,25.1674,355100.0
2006-01-04 09:50:00,40.92,40.94,40.8,40.83,308700.0,25.1674,25.1797,25.0936,25.112,308700.0
2006-01-04 10:00:00,40.83,40.95,40.82,40.88,147800.0,25.112,25.1858,25.1059,25.1428,147800.0
2006-01-04 10:10:00,40.88,40.96,40.84,40.89,141200.0,25.1428,25.192,25.1182,25.1489,141200.0
2006-01-04 10:20:00,40.89,40.9,40.81,40.82,152500.0,25.1489,25.1551,25.0997,25.1059,152500.0
2006-01-04 10:30:00,40.81,40.87,40.7,40.71,230500.0,25.0997,25.1366,25.0321,25.0382,230500.0
2006-01-04 10:40:00,40.7,40.75,40.63,40.75,382400.0,25.0321,25.0628,24.989,25.0628,382400.0
2006-01-04 10:50:00,40.75,40.78,40.7,40.75,276000.0,25.0628,25.0813,25.0321,25.0628,276000.0
2006-01-04 11:00:00,40.74,40.77,40.62,40.65,331100.0,25.0567,25.0751,24.9829,25.0013,331100.0
2006-01-04 11:10:00,40.62,40.68,40.61,40.62,188000.0,24.9829,25.0198,24.9767,24.9829,188000.0
2006-01-04 11:20:00,40.62,40.65,40.55,40.57,203700.0,24.9829,25.0013,24.9398,24.9521,203700.0
2006-01-04 11:30:00,40.57,40.7,40.51,40.51,484800.0,24.9521,25.0321,24.9152,24.9152,484800.0
2006-01-04 11:40:00,40.51,40.59,40.45,40.58,331300.0,24.9152,24.9644,24.8783,24.9583,331300.0
2006-01-04 11:50:00,40.57,40.63,40.56,40.58,155600.0,24.9521,24.989,24.946,24.9583,155600.0
2006-01-04 12:00:00,40.58,40.63,40.57,40.58,149400.0,24.9583,24.989,24.9521,24.9583,149400.0
2006-01-04 12:10:00,40.58,40.64,40.57,40.61,203500.0,24.9583,24.9952,24.9521,24.9767,203500.0
2006-01-04 12:20:00,40.61,40.62,40.57,40.62,193300.0,24.9767,24.9829,24.9521,24.9829,193300.0
2006-01-04 12:30:00,40.61,40.63,40.52,40.52,202300.0,24.9767,24.989,24.9214,24.9214,202300.0
2006-01-04 12:40:00,40.52,40.54,40.43,40.43,262800.0,24.9214,24.9337,24.866,24.866,262800.0
2006-01-04 12:50:00,40.43,40.44,40.29,40.4,234700.0,24.866,24.8722,24.7799,24.8476,234700.0
2006-01-04 13:00:00,40.39,40.4,40.3,40.33,173600.0,24.8414,24.8476,24.7861,24.8045,173600.0
2006-01-04 13:10:00,40.33,40.34,40.28,40.33,221400.0,24.8045,24.8107,24.7738,24.8045,221400.0
2006-01-04 13:20:00,40.32,40.35,40.31,40.34,121700.0,24.7984,24.8168,24.7922,24.8107,121700.0
2006-01-04 13:30:00,40.34,40.43,40.32,40.36,199700.0,24.8107,24.866,24.7984,24.823,199700.0
2006-01-04 13:40:00,40.36,40.44,40.35,40.39,134300.0,24.823,24.8722,24.8168,24.8414,134300.0
2006-01-04 13:50:00,40.39,40.4,40.34,40.36,111900.0,24.8414,24.8476,24.8107,24.823,111900.0
2006-01-04 14:00:00,40.35,40.36,40.28,40.29,187200.0,24.8168,24.823,24.7738,24.7799,187200.0
2006-01-04 14:10:00,40.27,40.34,40.23,40.3,245800.0,24.7676,24.8107,24.743,24.7861,245800.0
2006-01-04 14:20:00,40.3,40.36,40.28,40.31,178700.0,24.7861,24.823,24.7738,24.7922,178700.0
2006-01-04 14:30:00,40.33,40.38,40.25,40.27,143900.0,24.8045,24.8353,24.7553,24.7676,143900.0
2006-01-04 14:40:00,40.29,40.37,40.23,40.33,186500.0,24.7799,24.8291,24.743,24.8045,186500.0
2006-01-04 14:50:00,40.31,40.35,40.29,40.32,149900.0,24.7922,24.8168,24.7799,24.7984,149900.0
2006-01-04 15:00:00,40.32,40.43,40.32,40.39,160900.0,24.7984,24.866,24.7984,24.8414,160900.0
2006-01-04 15:10:00,40.39,40.46,40.39,40.43,170900.0,24.8414,24.8845,24.8414,24.866,170900.0
2006-01-04 15:20:00,40.43,40.53,40.43,40.52,243000.0,24.866,24.9275,24.866,24.9214,243000.0
2006-01-04 15:30:00,40.52,40.56,40.48,40.51,232400.0,24.9214,24.946,24.8968,24.9152,232400.0
2006-01-04 15:40:00,40.49,40.51,40.45,40.49,294400.0,24.9029,24.9152,24.8783,24.9029,294400.0
2006-01-04 15:50:00,40.48,40.55,40.45,40.47,622800.0,24.8968,24.9398,24.8783,24.8906,622800.0
2006-01-05 09:30:00,40.1,40.23,40.08,40.22,496600.0,24.6631,24.743,24.6508,24.7369,496600.0
2006-01-05 09:40:00,40.23,40.36,40.12,40.15,319900.0,24.743,24.823,24.6754,24.6938,319900.0
2006-01-05 09:50:00,40.16,40.2,40.09,40.15,311600.0,24.7,24.7246,24.6569,24.6938,311600.0
2006-01-05 10:00:00,40.15,40.31,40.13,40.26,321100.0,24.6938,24.7922,24.6815,24.7615,321100.0
2006-01-05 10:10:00,40.26,40.26,40.17,40.2,207100.0,24.7615,24.7615,24.7061,24.7246,207100.0
2006-01-05 10:20:00,40.2,40.31,40.14,40.15,142500.0,24.7246,24.7922,24.6877,24.6938,142500.0
2006-01-05 10:30:00,40.15,40.25,40.09,40.11,211800.0,24.6938,24.7553,24.6569,24.6692,211800.0
2006-01-05 10:40:00,40.12,40.12,40.0,40.04,503000.0,24.6754,24.6754,24.6016,24.6262,503000.0
2006-01-05 10:50:00,40.04,40.07,39.9,39.98,403400.0,24.6262,24.6446,24.54,24.5893,403400.0
2006-01-05 11:00:00,39.97,40.12,39.96,40.1,204900.0,24.5831,24.6754,24.577,24.6631,204900.0
2006-01-05 11:10:00,40.11,40.27,40.09,40.2,330800.0,24.6692,24.7676,24.6569,24.7246,330800.0
2006-01-05 11:20:00,40.21,40.21,40.1,40.15,159700.0,24.7307,24.7307,24.6631,24.6938,159700.0
2006-01-05 11:30:00,40.15,40.21,40.1,40.12,217200.0,24.6938,24.7307,24.6631,24.6754,217200.0
2006-01-05 11:40:00,40.13,40.16,40.1,40.13,104000.0,24.6815,24.7,24.6631,24.6815,104000.0
2006-01-05 11:50:00,40.13,40.23,40.13,40.18,151500.0,24.6815,24.743,24.6815,24.7123,151500.0
2006-01-05 12:00:00,40.17,40.18,40.1,40.11,115200.0,24.7061,24.7123,24.6631,24.6692,115200.0
2006-01-05 12:10:00,40.1,40.11,40.0,40.03,233400.0,24.6631,24.6692,24.6016,24.62,233400.0
2006-01-05 12:20:00,40.03,40.03,39.95,39.97,255400.0,24.62,24.62,24.5708,24.5831,255400.0
2006-01-05 12:30:00,39.96,40.03,39.93,39.93,166700.0,24.577,24.62,24.5585,24.5585,166700.0
2006-01-05 12:40:00,39.94,39.96,39.84,39.9,264900.0,24.5646,24.577,24.5031,24.54,264900.0
2006-01-05 12:50:00,39.9,39.9,39.82,39.86,181000.0,24.54,24.54,24.4908,24.5154,181000.0
2006-01-05 13:00:00,39.87,39.96,39.85,39.96,196200.0,24.5216,24.577,24.5093,24.577,196200.0
2006-01-05 13:10:00,39.96,39.98,39.9,39.9,144100.0,24.577,24.5893,24.54,24.54,144100.0
2006-01-05 13:20:00,39.9,39.92,39.86,39.89,94500.0,24.54,24.5523,24.5154,24.5339,94500.0
2006-01-05 13:30:00,39.88,39.97,39.88,39.94,141500.0,24.5277,24.5831,24.5277,24.5646,141500.0
2006-01-05 13:40:00,39.93,39.96,39.92,39.95,61600.0,24.5585,24.577,24.5523,24.5708,61600.0
2006-01-05 13:50:00,39.95,40.0,39.94,39.95,95600.0,24.5708,24.6016,24.5646,24.5708,95600.0
2006-01-05 14:00:00,39.96,39.98,39.9,39.91,116700.0,24.577,24.5893,24.54,24.5462,116700.0
2006-01-05 14:10:00,39.91,39.96,39.9,39.92,162700.0,24.5462,24.577,24.54,24.5523,162700.0
2006-01-05 14:20:00,39.92,40.03,39.83,39.85,199500.0,24.5523,24.62,24.497,24.5093,199500.0
2006-01-05 14:30:00,39.85,39.93,39.81,39.9,158700.0,24.5093,24.5585,24.4847,24.54,158700.0
2006-01-05 14:40:00,39.89,39.9,39.81,39.88,141600.0,24.5339,24.54,24.4847,24.5277,141600.0
2006-01-05 14:50:00,39.88,39.93,39.87,39.93,209700.0,24.5277,24.5585,24.5216,24.5585,209700.0
2006-01-05 15:00:00,39.93,40.1,39.92,40.04,349000.0,24.5585,24.6631,24.5523,24.6262,349000.0
2006-01-05 15:10:00,40.04,40.15,40.03,40.13,360900.0,24.6262,24.6938,24.62,24.6815,360900.0
2006-01-05 15:20:00,40.14,40.15,40.06,40.1,278900.0,24.6877,24.6938,24.6385,24.6631,278900.0
2006-01-05 15:30:00,40.09,40.1,40.04,40.08,192400.0,24.6569,24.6631,24.6262,24.6508,192400.0
2006-01-05 15:40:00,40.08,40.09,40.04,40.07,241400.0,24.6508,24.6569,24.6262,24.6446,241400.0
2006-01-05 15:50:00,40.07,40.1,40.03,40.06,345900.0,24.6446,24.6631,24.62,24.6385,345900.0
2006-01-06 09:30:00,40.25,40.25,40.17,40.23,431000.0,24.7553,24.7553,24.7061,24.743,431000.0
2006-01-06 09:40:00,40.2,40.24,40.09,40.15,371900.0,24.7246,24.7492,24.6569,24.6938,371900.0
2006-01-06 09:50:00,40.16,40.32,40.12,40.32,308200.0,24.7,24.7984,24.6754,24.7984,308200.0
2006-01-06 10:00:00,40.31,40.31,40.19,40.21,393400.0,24.7922,24.7922,24.7184,24.7307,393400.0
2006-01-06 10:10:00,40.19,40.29,40.17,40.24,275400.0,24.7184,24.7799,24.7061,24.7492,275400.0
2006-01-06 10:20:00,40.24,40.29,40.24,40.26,304500.0,24.7492,24.7799,24.7492,24.7615,304500.0
2006-01-06 10:30:00,40.26,40.3,40.25,40.26,171200.0,24.7615,24.7861,24.7553,24.7615,171200.0
2006-01-06 10:40:00,40.27,40.35,40.27,40.33,208400.0,24.7676,24.8168,24.7676,24.8045,208400.0
2006-01-06 10:50:00,40.34,40.38,40.31,40.33,199500.0,24.8107,24.8353,24.7922,24.8045,199500.0
2006-01-06 11:00:00,40.33,40.34,40.25,40.27,169900.0,24.8045,24.8107,24.7553,24.7676,169900.0
2006-01-06 11:10:00,40.27,40.36,40.21,40.34,278200.0,24.7676,24.823,24.7307,24.8107,278200.0
2006-01-06 11:20:00,40.34,40.49,40.33,40.48,222200.0,24.8107,24.9029,24.8045,24.8968,222200.0
2006-01-06 11:30:00,40.47,40.49,40.43,40.45,218800.0,24.8906,24.9029,24.866,24.8783,218800.0
2006-01-06 11:40:00,40.45,40.45,40.38,40.44,120900.0,24.8783,24.8783,24.8353,24.8722,120900.0
2006-01-06 11:50:00,40.45,40.45,40.36,40.4,295900.0,24.8783,24.8783,24.823,24.8476,295900.0
2006-01-06 12:00:00,40.4,40.44,40.38,40.4,145800.0,24.8476,24.8722,24.8353,24.8476,145800.0
2006-01-06 12:10:00,40.39,40.42,40.38,40.42,165100.0,24.8414,24.8599,24.8353,24.8599,165100.0
2006-01-06 12:20:00,40.42,40.46,40.4,40.45,257900.0,24.8599,24.8845,24.8476,24.8783,257900.0
2006-01-06 12:30:00,40.45,40.5,40.44,40.46,187100.0,24.8783,24.9091,24.8722,24.8845,187100.0
2006-01-06 12:40:00,40.47,40.47,40.39,40.41,118400.0,24.8906,24.8906,24.8414,24.8537,118400.0
2006-01-06 12:50:00,40.42,40.42,40.36,40.4,156600.0,24.8599,24.8599,24.823,24.8476,156600.0
2006-01-06 13:00:00,40.39,40.43,40.35,40.37,90600.0,24.8414,24.866,24.8168,24.8291,90600.0
2006-01-06 13:10:00,40.36,40.38,40.35,40.36,75800.0,24.823,24.8353,24.8168,24.823,75800.0
2006-01-06 13:20:00,40.35,40.38,40.35,40.37,139900.0,24.8168,24.8353,24.8168,24.8291,139900.0
2006-01-06 13:30:00,40.38,40.4,40.35,40.4,61000.0,24.8353,24.8476,24.8168,24.8476,61000.0
2006-01-06 13:40:00,40.38,40.45,40.36,40.45,228200.0,24.8353,24.8783,24.823,24.8783,228200.0
2006-01-06 13:50:00,40.45,40.51,40.43,40.47,272700.0,24.8783,24.9152,24.866,24.8906,272700.0
2006-01-06 14:00:00,40.48,40.49,40.41,40.43,202900.0,24.8968,24.9029,24.8537,24.866,202900.0
2006-01-06 14:10:00,40.43,40.5,40.37,40.45,229600.0,24.866,24.9091,24.8291,24.8783,229600.0
2006-01-06 14:20:00,40.45,40.47,40.38,40.4,71600.0,24.8783,24.8906,24.8353,24.8476,71600.0
2006-01-06 14:30:00,40.4,40.41,40.37,40.39,77500.0,24.8476,24.8537,24.8291,24.8414,77500.0
2006-01-06 14:40:00,40.4,40.42,40.38,40.4,149300.0,24.8476,24.8599,24.8353,24.8476,149300.0
2006-01-06 14:50:00,40.4,40.46,40.38,40.45,231800.0,24.8476,24.8845,24.8353,24.8783,231800.0
2006-01-06 15:00:00,40.45,40.5,40.42,40.42,166800.0,24.8783,24.9091,24.8599,24.8599,166800.0
2006-01-06 15:10:00,40.42,40.43,40.35,40.39,173500.0,24.8599,24.866,24.8168,24.8414,173500.0
2006-01-06 15:20:00,40.39,40.4,40.37,40.38,397800.0,24.8414,24.8476,24.8291,24.8353,397800.0
2006-01-06 15:30:00,40.38,40.38,40.33,40.34,314400.0,24.8353,24.8353,24.8045,24.8107,314400.0
2006-01-06 15:40:00,40.33,40.4,40.33,40.37,448700.0,24.8045,24.8476,24.8045,24.8291,448700.0
2006-01-06 15:50:00,40.37,40.4,40.33,40.38,462500.0,24.8291,24.8476,24.8045,24.8353,462500.0
2006-01-09 09:30:00,40.8,40.8,40.25,40.43,366700.0,25.0936,25.0936,24.7553,24.866,366700.0
2006-01-09 09:40:00,40.42,40.57,40.41,40.57,201000.0,24.8599,24.9521,24.8537,24.9521,201000.0
2006-01-09 09:50:00,40.56,40.69,40.54,40.65,339000.0,24.946,25.0259,24.9337,25.0013,339000.0
2006-01-09 10:00:00,40.66,40.68,40.57,40.63,251300.0,25.0075,25.0198,24.9521,24.989,251300.0
2006-01-09 10:10:00,40.62,40.62,40.52,40.6,241400.0,24.9829,24.9829,24.9214,24.9706,241400.0
2006-01-09 10:20:00,40.6,40.62,40.52,40.59,147900.0,24.9706,24.9829,24.9214,24.9644,147900.0
2006-01-09 10:30:00,40.6,40.65,40.48,40.5,116200.0,24.9706,25.0013,24.8968,24.9091,116200.0
2006-01-09 10:40:00,40.5,40.53,40.45,40.51,128900.0,24.9091,24.9275,24.8783,24.9152,128900.0
2006-01-09 10:50:00,40.5,40.53,40.41,40.44,176500.0,24.9091,24.9275,24.8537,24.8722,176500.0
2006-01-09 11:00:00,40.44,40.48,40.39,40.44,93000.0,24.8722,24.8968,24.8414,24.8722,93000.0
2006-01-09 11:10:00,40.43,40.53,40.42,40.49,233100.0,24.866,24.9275,24.8599,24.9029,233100.0
2006-01-09 11:20:00,40.49,40.6,40.49,40.6,158300.0,24.9029,24.9706,24.9029,24.9706,158300.0
2006-01-09 11:30:00,40.59,40.67,40.58,40.66,153800.0,24.9644,25.0136,24.9583,25.0075,153800.0
2006-01-09 11:40:00,40.64,40.74,40.63,40.72,268600.0,24.9952,25.0567,24.989,25.0444,268600.0
2006-01-09 11:50:00,40.73,40.73,40.65,40.7,232100.0,25.0505,25.0505,25.0013,25.0321,232100.0
2006-01-09 12:00:00,40.7,40.79,40.7,40.75,183200.0,25.0321,25.0874,25.0321,25.0628,183200.0
2006-01-09 12:10:00,40.76,40.88,40.75,40.86,232900.0,25.069,25.1428,25.0628,25.1305,232900.0
2006-01-09 12:20:00,40.87,40.98,40.86,40.93,274100.0,25.1366,25.2043,25.1305,25.1735,274100.0
2006-01-09 12:30:00,40.94,41.03,40.92,40.99,302700.0,25.1797,25.235,25.1674,25.2104,302700.0
2006-01-09 12:40:00,40.98,41.1,40.98,41.0,220900.0,25.2043,25.2781,25.2043,25.2166,220900.0
2006-01-09 12:50:00,41.01,41.09,40.38,40.97,178200.0,25.2227,25.2719,24.8353,25.1981,178200.0
2006-01-09 13:00:00,40.98,41.0,40.9,40.97,177800.0,25.2043,25.2166,25.1551,25.1981,177800.0
2006-01-09 13:10:00,40.98,41.01,40.96,40.99,126800.0,25.2043,25.2227,25.192,25.2104,126800.0
2006-01-09 13:20:00,40.98,41.01,40.91,40.92,117000.0,25.2043,25.2227,25.1612,25.1674,117000.0
2006-01-09 13:30:00,40.92,41.02,40.92,41.02,201500.0,25.1674,25.2289,25.1674,25.2289,201500.0
2006-01-09 13:40:00,41.02,41.05,40.94,41.04,146900.0,25.2289,25.2473,25.1797,25.2412,146900.0
2006-01-09 13:50:00,41.04,41.1,41.02,41.04,280800.0,25.2412,25.2781,25.2289,25.2412,280800.0
2006-01-09 14:00:00,41.04,41.07,40.99,41.0,186500.0,25.2412,25.2596,25.2104,25.2166,186500.0
2006-01-09 14:10:00,41.0,41.04,40.99,41.03,107100.0,25.2166,25.2412,25.2104,25.235,107100.0
2006-01-09 14:20:00,41.04,41.04,40.87,40.89,209300.0,25.2412,25.2412,25.1366,25.1489,209300.0
2006-01-09 14:30:00,40.9,40.91,40.8,40.86,234100.0,25.1551,25.1612,25.0936,25.1305,234100.0
2006-01-09 14:40:00,40.85,40.86,40.72,40.74,154900.0,25.1243,25.1305,25.0444,25.0567,154900.0
2006-01-09 14:50:00,40.74,40.82,40.73,40.78,92200.0,25.0567,25.1059,25.0505,25.0813,92200.0
2006-01-09 15:00:00,40.79,40.85,40.73,40.81,172300.0,25.0874,25.1243,25.0505,25.0997,172300.0
2006-01-09 15:10:00,40.81,40.84,40.71,40.71,114400.0,25.0997,25.1182,25.0382,25.0382,114400.0
2006-01-09 15:20:00,40.72,40.76,40.7,40.7,211400.0,25.0444,25.069,25.0321,25.0321,211400.0
2006-01-09 15:30:00,40.71,40.87,40.68,40.83,205900.0,25.0382,25.1366,25.0198,25.112,205900.0
2006-01-09 15:40:00,40.82,40.92,40.82,40.85,298400.0,25.1059,25.1674,25.1059,25.1243,298400.0
2006-01-09 15:50:00,40.85,40.88,40.83,40.84,398500.0,25.1243,25.1428,25.112,25.1182,398500.0
2006-01-10 09:30:00,41.04,41.5,41.02,41.45,1004100.0,25.2412,25.5241,25.2289,25.4934,1004100.0
2006-01-10 09:40:00,41.48,42.1,41.42,41.88,1039500.0,25.5118,25.8931,25.4749,25.7578,1039500.0
2006-01-10 09:50:00,41.87,41.92,41.72,41.75,743700.0,25.7517,25.7824,25.6594,25.6779,743700.0
2006-01-10 10:00:00,41.76,42.1,41.74,42.09,734400.0,25.684,25.8931,25.6717,25.887,734400.0
2006-01-10 10:10:00,42.1,42.35,42.05,42.25,800300.0,25.8931,26.0469,25.8624,25.9854,800300.0
2006-01-10 10:20:00,42.24,42.24,41.97,42.0,586700.0,25.9792,25.9792,25.8132,25.8316,586700.0
2006-01-10 10:30:00,42.02,42.4,41.93,42.4,459900.0,25.8439,26.0776,25.7886,26.0776,459900.0
2006-01-10 10:40:00,42.4,42.49,42.23,42.23,694400.0,26.0776,26.133,25.9731,25.9731,694400.0
2006-01-10 10:50:00,42.23,42.35,42.18,42.22,390000.0,25.9731,26.0469,25.9423,25.9669,390000.0
2006-01-10 11:00:00,42.22,42.24,42.06,42.08,375800.0,25.9669,25.9792,25.8685,25.8808,375800.0
2006-01-10 11:10:00,42.08,42.09,41.99,42.09,416300.0,25.8808,25.887,25.8255,25.887,416300.0
2006-01-10 11:20:00,42.08,42.08,41.82,41.83,288300.0,25.8808,25.8808,25.7209,25.7271,288300.0
2006-01-10 11:30:00,41.83,41.98,41.81,41.91,238100.0,25.7271,25.8193,25.7148,25.7763,238100.0
2006-01-10 11:40:00,41.91,41.94,41.83,41.87,186600.0,25.7763,25.7947,25.7271,25.7517,186600.0
2006-01-10 11:50:00,41.87,41.94,41.85,41.87,146100.0,25.7517,25.7947,25.7394,25.7517,146100.0
2006-01-10 12:00:00,41.87,41.97,41.84,41.85,299100.0,25.7517,25.8132,25.7332,25.7394,299100.0
2006-01-10 12:10:00,41.85,41.9,41.84,41.89,133800.0,25.7394,25.7701,25.7332,25.764,133800.0
2006-01-10 12:20:00,41.89,41.96,41.87,41.93,253600.0,25.764,25.807,25.7517,25.7886,253600.0
2006-01-10 12:30:00,41.93,41.93,41.84,41.89,159900.0,25.7886,25.7886,25.7332,25.764,159900.0
2006-01-10 12:40:00,41.87,41.87,41.8,41.82,148400.0,25.7517,25.7517,25.7086,25.7209,148400.0
2006-01-10 12:50:00,41.81,41.84,41.75,41.78,224400.0,25.7148,25.7332,25.6779,25.6963,224400.0
2006-01-10 13:00:00,41.79,41.84,41.76,41.78,203900.0,25.7025,25.7332,25.684,25.6963,203900.0
2006-01-10 13:10:00,41.77,41.92,41.77,41.82,286900.0,25.6902,25.7824,25.6902,25.7209,286900.0
2006-01-10 13:20:00,41.82,41.93,41.8,41.92,268000.0,25.7209,25.7886,25.7086,25.7824,268000.0
2006-01-10 13:30:00,41.91,41.97,41.88,41.9,213300.0,25.7763,25.8132,25.7578,25.7701,213300.0
2006-01-10 13:40:00,41.9,41.93,41.84,41.85,117400.0,25.7701,25.7886,25.7332,25.7394,117400.0
2006-01-10 13:50:00,41.85,41.88,41.81,41.82,110200.0,25.7394,25.7578,25.7148,25.7209,110200.0
2006-01-10 14:00:00,41.83,41.83,41.73,41.74,205600.0,25.7271,25.7271,25.6656,25.6717,205600.0
2006-01-10 14:10:00,41.74,41.75,41.66,41.72,243100.0,25.6717,25.6779,25.6225,25.6594,243100.0
2006-01-10 14:20:00,41.71,41.75,41.61,41.61,198500.0,25.6533,25.6779,25.5918,25.5918,198500.0
2006-01-10 14:30:00,41.61,41.62,41.55,41.57,303000.0,25.5918,25.5979,25.5549,25.5672,303000.0
2006-01-10 14:40:00,41.58,41.68,41.57,41.67,167000.0,25.5733,25.6348,25.5672,25.6287,167000.0
2006-01-10 14:50:00,41.64,41.68,41.6,41.67,190200.0,25.6102,25.6348,25.5856,25.6287,190200.0
2006-01-10 15:00:00,41.67,41.74,41.66,41.71,142000.0,25.6287,25.6717,25.6225,25.6533,142000.0
2006-01-10 15:10:00,41.71,41.73,41.65,41.7,262300.0,25.6533,25.6656,25.6164,25.6471,262300.0
2006-01-10 15:20:00,41.7,41.77,41.67,41.73,244500.0,25.6471,25.6902,25.6287,25.6656,244500.0
2006-01-10 15:30:00,41.74,41.79,41.64,41.64,399600.0,25.6717,25.7025,25.6102,25.6102,399600.0
2006-01-10 15:40:00,41.65,41.74,41.6,41.73,687200.0,25.6164,25.6717,25.5856,25.6656,687200.0
2006-01-10 15:50:00,41.74,41.81,41.72,41.75,741000.0,25.6717,25.7148,25.6594,25.6779,741000.0
2006-01-11 09:30:00,42.0,42.18,41.91,42.12,575100.0,25.8316,25.9423,25.7763,25.9054,575100.0
2006-01-11 09:40:00,42.11,42.2,42.03,42.08,416600.0,25.8993,25.9546,25.8501,25.8808,416600.0
2006-01-11 09:50:00,42.08,42.09,42.01,42.01,192400.0,25.8808,25.887,25.8378,25.8378,192400.0
2006-01-11 10:00:00,42.0,42.05,41.98,42.01,218100.0,25.8316,25.8624,25.8193,25.8378,218100.0
2006-01-11 10:10:00,42.01,42.09,42.0,42.08,195300.0,25.8378,25.887,25.8316,25.8808,195300.0
2006-01-11 10:20:00,42.08,42.23,42.05,42.22,256600.0,25.8808,25.9731,25.8624,25.9669,256600.0
2006-01-11 10:30:00,42.23,42.23,42.13,42.15,186300.0,25.9731,25.9731,25.9116,25.9239,186300.0
2006-01-11 10:40:00,42.15,42.17,42.07,42.15,194700.0,25.9239,25.9362,25.8747,25.9239,194700.0
2006-01-11 10:50:00,42.15,42.17,42.0,42.06,237200.0,25.9239,25.9362,25.8316,25.8685,237200.0
2006-01-11 11:00:00,42.06,42.16,42.05,42.15,173600.0,25.8685,25.93,25.8624,25.9239,173600.0
2006-01-11 11:10:00,42.15,42.22,42.13,42.2,190800.0,25.9239,25.9669,25.9116,25.9546,190800.0
2006-01-11 11:20:00,42.2,42.22,42.14,42.21,180400.0,25.9546,25.9669,25.9177,25.9608,180400.0
2006-01-11 11:30:00,42.22,42.34,42.19,42.34,306600.0,25.9669,26.0407,25.9485,26.0407,306600.0
2006-01-11 11:40:00,42.34,42.34,42.21,42.23,271100.0,26.0407,26.0407,25.9608,25.9731,271100.0
2006-01-11 11:50:00,42.23,42.28,42.2,42.28,187200.0,25.9731,26.0038,25.9546,26.0038,187200.0
2006-01-11 12:00:00,42.26,42.39,42.26,42.33,251500.0,25.9915,26.0715,25.9915,26.0346,251500.0
2006-01-11 12:10:00,42.34,42.38,42.3,42.31,170200.0,26.0407,26.0653,26.0161,26.0223,170200.0
2006-01-11 12:20:00,42.3,42.4,42.3,42.37,183400.0,26.0161,26.0776,26.0161,26.0592,183400.0
2006-01-11 12:30:00,42.37,42.4,42.35,42.4,125800.0,26.0592,26.0776,26.0469,26.0776,125800.0
2006-01-11 12:40:00,42.4,42.44,42.35,42.43,200700.0,26.0776,26.1022,26.0469,26.0961,200700.0
2006-01-11 12:50:00,42.42,42.49,42.42,42.47,253400.0,26.0899,26.133,26.0899,26.1207,253400.0
2006-01-11 13:00:00,42.47,42.5,42.38,42.39,296000.0,26.1207,26.1391,26.0653,26.0715,296000.0
2006-01-11 13:10:00,42.42,42.46,42.34,42.42,247900.0,26.0899,26.1145,26.0407,26.0899,247900.0
2006-01-11 13:20:00,42.43,42.57,42.43,42.52,336200.0,26.0961,26.1822,26.0961,26.1514,336200.0
2006-01-11 13:30:00,42.53,42.55,42.46,42.5,140700.0,26.1576,26.1699,26.1145,26.1391,140700.0
2006-01-11 13:40:00,42.5,42.53,42.45,42.49,144500.0,26.1391,26.1576,26.1084,26.133,144500.0
2006-01-11 13:50:00,42.49,42.52,42.42,42.52,168200.0,26.133,26.1514,26.0899,26.1514,168200.0
2006-01-11 14:00:00,42.52,42.55,42.48,42.54,198300.0,26.1514,26.1699,26.1268,26.1638,198300.0
2006-01-11 14:10:00,42.54,42.58,42.52,42.54,214800.0,26.1638,26.1884,26.1514,26.1638,214800.0
2006-01-11 14:20:00,42.54,42.6,42.5,42.52,267900.0,26.1638,26.2007,26.1391,26.1514,267900.0
2006-01-11 14:30:00,42.53,42.64,42.51,42.63,270900.0,26.1576,26.2253,26.1453,26.2191,270900.0
2006-01-11 14:40:00,42.63,42.71,42.63,42.66,331200.0,26.2191,26.2683,26.2191,26.2376,331200.0
2006-01-11 14:50:00,42.66,42.77,42.66,42.76,293600.0,26.2376,26.3052,26.2376,26.2991,293600.0
2006-01-11 15:00:00,42.76,42.8,42.75,42.78,314200.0,26.2991,26.3237,26.2929,26.3114,314200.0
2006-01-11 15:10:00,42.78,43.05,42.77,42.86,975700.0,26.3114,26.4774,26.3052,26.3606,975700.0
2006-01-11 15:20:00,42.86,43.0,42.79,42.99,384400.0,26.3606,26.4467,26.3175,26.4405,384400.0
2006-01-11 15:30:00,42.99,43.2,42.97,43.02,769600.0,26.4405,26.5697,26.4282,26.459,769600.0
2006-01-11 15:40:00,43.03,43.03,42.84,42.84,621000.0,26.4651,26.4651,26.3483,26.3483,621000.0
2006-01-11 15:50:00,42.84,42.95,42.84,42.9,795000.0,26.3483,26.4159,26.3483,26.3852,795000.0
2006-01-12 09:30:00,42.7,42.86,42.49,42.76,695900.0,26.2622,26.3606,26.133,26.2991,695900.0
2006-01-12 09:40:00,42.75,42.82,42.71,42.78,378500.0,26.2929,26.336,26.2683,26.3114,378500.0
2006-01-12 09:50:00,42.78,42.95,42.77,42.85,281500.0,26.3114,26.4159,26.3052,26.3544,281500.0
2006-01-12 10:00:00,42.83,42.85,42.71,42.77,283000.0,26.3421,26.3544,26.2683,26.3052,283000.0
2006-01-12 10:10:00,42.77,42.82,42.74,42.74,227100.0,26.3052,26.336,26.2868,26.2868,227100.0
2006-01-12 10:20:00,42.74,42.79,42.7,42.76,185800.0,26.2868,26.3175,26.2622,26.2991,185800.0
2006-01-12 10:30:00,42.75,42.77,42.66,42.74,200700.0,26.2929,26.3052,26.2376,26.2868,200700.0
2006-01-12 10:40:00,42.74,42.77,42.67,42.71,200000.0,26.2868,26.3052,26.2437,26.2683,200000.0
2006-01-12 10:50:00,42.72,42.75,42.63,42.63,119000.0,26.2745,26.2929,26.2191,26.2191,119000.0
2006-01-12 11:00:00,42.63,42.7,42.58,42.61,199100.0,26.2191,26.2622,26.1884,26.2068,199100.0
2006-01-12 11:10:00,42.6,42.62,42.55,42.61,220000.0,26.2007,26.213,26.1699,26.2068,220000.0
2006-01-12 11:20:00,42.59,42.66,42.54,42.54,156400.0,26.1945,26.2376,26.1638,26.1638,156400.0
2006-01-12 11:30:00,42.54,42.57,42.52,42.55,168900.0,26.1638,26.1822,26.1514,26.1699,168900.0
2006-01-12 11:40:00,42.55,42.62,42.53,42.6,148500.0,26.1699,26.213,26.1576,26.2007,148500.0
2006-01-12 11:50:00,42.59,42.6,42.54,42.58,160700.0,26.1945,26.2007,26.1638,26.1884,160700.0
2006-01-12 12:00:00,42.58,42.59,42.53,42.57,115400.0,26.1884,26.1945,26.1576,26.1822,115400.0
2006-01-12 12:10:00,42.57,42.63,42.56,42.59,148200.0,26.1822,26.2191,26.1761,26.1945,148200.0
2006-01-12 12:20:00,42.58,42.64,42.58,42.62,156000.0,26.1884,26.2253,26.1884,26.213,156000.0
2006-01-12 12:30:00,42.61,42.65,42.6,42.63,122200.0,26.2068,26.2314,26.2007,26.2191,122200.0
2006-01-12 12:40:00,42.64,42.69,42.62,42.67,306500.0,26.2253,26.256,26.213,26.2437,306500.0
2006-01-12 12:50:00,42.67,42.69,42.64,42.65,63200.0,26.2437,26.256,26.2253,26.2314,63200.0
2006-01-12 13:00:00,42.65,42.69,42.64,42.64,98700.0,26.2314,26.256,26.2253,26.2253,98700.0
2006-01-12 13:10:00,42.64,42.72,42.63,42.72,95000.0,26.2253,26.2745,26.2191,26.2745,95000.0
2006-01-12 13:20:00,42.72,42.75,42.69,42.74,96500.0,26.2745,26.2929,26.256,26.2868,96500.0
2006-01-12 13:30:00,42.75,42.75,42.68,42.7,88400.0,26.2929,26.2929,26.2499,26.2622,88400.0
2006-01-12 13:40:00,42.7,42.73,42.68,42.71,135300.0,26.2622,26.2806,26.2499,26.2683,135300.0
2006-01-12 13:50:00,42.72,42.73,42.62,42.64,177900.0,26.2745,26.2806,26.213,26.2253,177900.0
2006-01-12 14:00:00,42.65,42.7,42.58,42.62,187800.0,26.2314,26.2622,26.1884,26.213,187800.0
2006-01-12 14:10:00,42.61,42.65,42.55,42.63,135900.0,26.2068,26.2314,26.1699,26.2191,135900.0
2006-01-12 14:20:00,42.64,42.74,42.63,42.71,133200.0,26.2253,26.2868,26.2191,26.2683,133200.0
2006-01-12 14:30:00,42.71,42.73,42.62,42.69,165900.0,26.2683,26.2806,26.213,26.256,165900.0
2006-01-12 14:40:00,42.68,42.72,42.61,42.62,153000.0,26.2499,26.2745,26.2068,26.213,153000.0
2006-01-12 14:50:00,42.64,42.67,42.6,42.65,176200.0,26.2253,26.2437,26.2007,26.2314,176200.0
2006-01-12 15:00:00,42.66,42.7,42.62,42.63,172400.0,26.2376,26.2622,26.213,26.2191,172400.0
2006-01-12 15:10:00,42.63,42.69,42.62,42.68,147200.0,26.2191,26.256,26.213,26.2499,147200.0
2006-01-12 15:20:00,42.69,42.69,42.64,42.65,245300.0,26.256,26.256,26.2253,26.2314,245300.0
2006-01-12 15:30:00,42.65,42.69,42.63,42.66,213200.0,26.2314,26.256,26.2191,26.2376,213200.0
2006-01-12 15:40:00,42.66,42.66,42.55,42.6,279800.0,26.2376,26.2376,26.1699,26.2007,279800.0
2006-01-12 15:50:00,42.6,42.6,42.52,42.56,442700.0,26.2007,26.2007,26.1514,26.1761,442700.0
2006-01-13 09:30:00,41.91,42.42,41.91,42.37,586700.0,25.7763,26.0899,25.7763,26.0592,586700.0
2006-01-13 09:40:00,42.37,42.52,42.37,42.51,352500.0,26.0592,26.1514,26.0592,26.1453,352500.0
2006-01-13 09:50:00,42.5,42.59,42.45,42.53,240300.0,26.1391,26.1945,26.1084,26.1576,240300.0
2006-01-13 10:00:00,42.56,42.56,42.41,42.53,496200.0,26.1761,26.1761,26.0838,26.1576,496200.0
2006-01-13 10:10:00,42.53,42.54,42.36,42.4,209500.0,26.1576,26.1638,26.053,26.0776,209500.0
2006-01-13 10:20:00,42.4,42.41,42.25,42.27,277700.0,26.0776,26.0838,25.9854,25.9977,277700.0
2006-01-13 10:30:00,42.26,42.27,42.17,42.2,280600.0,25.9915,25.9977,25.9362,25.9546,280600.0
2006-01-13 10:40:00,42.21,42.21,42.06,42.1,215500.0,25.9608,25.9608,25.8685,25.8931,215500.0
2006-01-13 10:50:00,42.11,42.16,42.01,42.12,284900.0,25.8993,25.93,25.8378,25.9054,284900.0
2006-01-13 11:00:00,42.12,42.15,42.05,42.05,145000.0,25.9054,25.9239,25.8624,25.8624,145000.0
2006-01-13 11:10:00,42.06,42.13,42.05,42.07,135100.0,25.8685,25.9116,25.8624,25.8747,135100.0
2006-01-13 11:20:00,42.07,42.11,42.03,42.05,173300.0,25.8747,25.8993,25.8501,25.8624,173300.0
2006-01-13 11:30:00,42.06,42.09,41.99,42.04,306000.0,25.8685,25.887,25.8255,25.8562,306000.0
2006-01-13 11:40:00,42.04,42.09,42.03,42.06,132100.0,25.8562,25.887,25.8501,25.8685,132100.0
2006-01-13 11:50:00,42.06,42.07,42.02,42.03,150000.0,25.8685,25.8747,25.8439,25.8501,150000.0
2006-01-13 12:00:00,42.03,42.05,41.97,41.99,297100.0,25.8501,25.8624,25.8132,25.8255,297100.0
2006-01-13 12:10:00,41.99,42.04,41.98,41.98,128500.0,25.8255,25.8562,25.8193,25.8193,128500.0
2006-01-13 12:20:00,41.98,42.01,41.95,42.01,143200.0,25.8193,25.8378,25.8009,25.8378,143200.0
2006-01-13 12:30:00,42.0,42.01,41.92,41.94,137100.0,25.8316,25.8378,25.7824,25.7947,137100.0
2006-01-13 12:40:00,41.95,41.95,41.55,41.55,301300.0,25.8009,25.8009,25.5549,25.5549,301300.0
2006-01-13 12:50:00,41.56,41.73,41.48,41.62,397700.0,25.561,25.6656,25.5118,25.5979,397700.0
2006-01-13 13:00:00,41.61,41.73,41.61,41.7,151200.0,25.5918,25.6656,25.5918,25.6471,151200.0
2006-01-13 13:10:00,41.69,41.69,41.6,41.63,137100.0,25.641,25.641,25.5856,25.6041,137100.0
2006-01-13 13:20:00,41.63,41.8,41.59,41.78,115300.0,25.6041,25.7086,25.5795,25.6963,115300.0
2006-01-13 13:30:00,41.78,41.83,41.65,41.67,177600.0,25.6963,25.7271,25.6164,25.6287,177600.0
2006-01-13 13:40:00,41.69,41.73,41.66,41.7,89700.0,25.641,25.6656,25.6225,25.6471,89700.0
2006-01-13 13:50:00,41.71,41.79,41.7,41.75,120000.0,25.6533,25.7025,25.6471,25.6779,120000.0
2006-01-13 14:00:00,41.74,41.77,41.71,41.74,65400.0,25.6717,25.6902,25.6533,25.6717,65400.0
2006-01-13 14:10:00,41.74,41.77,41.68,41.74,175100.0,25.6717,25.6902,25.6348,25.6717,175100.0
2006-01-13 14:20:00,41.74,41.78,41.73,41.74,114000.0,25.6717,25.6963,25.6656,25.6717,114000.0
2006-01-13 14:30:00,41.74,41.75,41.68,41.75,142100.0,25.6717,25.6779,25.6348,25.6779,142100.0
2006-01-13 14:40:00,41.75,41.78,41.69,41.73,183800.0,25.6779,25.6963,25.641,25.6656,183800.0
2006-01-13 14:50:00,41.72,41.79,41.71,41.75,111200.0,25.6594,25.7025,25.6533,25.6779,111200.0
2006-01-13 15:00:00,41.75,41.78,41.71,41.72,90200.0,25.6779,25.6963,25.6533,25.6594,90200.0
2006-01-13 15:10:00,41.73,41.75,41.71,41.73,144900.0,25.6656,25.6779,25.6533,25.6656,144900.0
2006-01-13 15:20:00,41.72,41.8,41.71,41.74,196600.0,25.6594,25.7086,25.6533,25.6717,196600.0
2006-01-13 15:30:00,41.75,41.92,41.72,41.88,200000.0,25.6779,25.7824,25.6594,25.7578,200000.0
2006-01-13 15:40:00,41.89,41.98,41.88,41.96,269500.0,25.764,25.8193,25.7578,25.807,269500.0
2006-01-13 15:50:00,41.96,41.99,41.88,41.9,411600.0,25.807,25.8255,25.7578,25.7701,411600.0
2006-01-17 09:30:00,41.5,41.79,41.5,41.78,548300.0,25.5241,25.7025,25.5241,25.6963,548300.0
2006-01-17 09:40:00,41.78,41.88,41.7,41.85,326000.0,25.6963,25.7578,25.6471,25.7394,326000.0
2006-01-17 09:50:00,41.86,41.86,41.68,41.73,268800.0,25.7455,25.7455,25.6348,25.6656,268800.0
2006-01-17 10:00:00,41.74,41.75,41.7,41.71,132100.0,25.6717,25.6779,25.6471,25.6533,132100.0
2006-01-17 10:10:00,41.71,41.76,41.61,41.64,127500.0,25.6533,25.684,25.5918,25.6102,127500.0
2006-01-17 10:20:00,41.63,41.73,41.58,41.64,158100.0,25.6041,25.6656,25.5733,25.6102,158100.0
2006-01-17 10:30:00,41.65,41.68,41.6,41.61,161500.0,25.6164,25.6348,25.5856,25.5918,161500.0
2006-01-17 10:40:00,41.6,41.63,41.55,41.6,194300.0,25.5856,25.6041,25.5549,25.5856,194300.0
2006-01-17 10:50:00,41.6,41.64,41.57,41.64,119900.0,25.5856,25.6102,25.5672,25.6102,119900.0
2006-01-17 11:00:00,41.64,41.67,41.61,41.66,104700.0,25.6102,25.6287,25.5918,25.6225,104700.0
2006-01-17 11:10:00,41.67,41.7,41.65,41.69,81500.0,25.6287,25.6471,25.6164,25.641,81500.0
2006-01-17 11:20:00,41.69,41.7,41.62,41.67,78500.0,25.641,25.6471,25.5979,25.6287,78500.0
2006-01-17 11:30:00,41.66,41.71,41.61,41.71,129400.0,25.6225,25.6533,25.5918,25.6533,129400.0
2006-01-17 11:40:00,41.69,41.74,41.67,41.67,57200.0,25.641,25.6717,25.6287,25.6287,57200.0
2006-01-17 11:50:00,41.67,41.73,41.66,41.71,76900.0,25.6287,25.6656,25.6225,25.6533,76900.0
2006-01-17 12:00:00,41.71,41.72,41.65,41.66,122800.0,25.6533,25.6594,25.6164,25.6225,122800.0
2006-01-17 12:10:00,41.66,41.68,41.53,41.53,160600.0,25.6225,25.6348,25.5426,25.5426,160600.0
2006-01-17 12:20:00,41.53,41.59,41.51,41.51,145200.0,25.5426,25.5795,25.5303,25.5303,145200.0
2006-01-17 12:30:00,41.51,41.54,41.49,41.52,126500.0,25.5303,25.5487,25.518,25.5364,126500.0
2006-01-17 12:40:00,41.51,41.54,41.49,41.5,71500.0,25.5303,25.5487,25.518,25.5241,71500.0
2006-01-17 12:50:00,41.5,41.54,41.49,41.49,76900.0,25.5241,25.5487,25.518,25.518,76900.0
2006-01-17 13:00:00,41.49,41.49,41.4,41.4,169000.0,25.518,25.518,25.4626,25.4626,169000.0
2006-01-17 13:10:00,41.41,41.42,41.36,41.37,66600.0,25.4688,25.4749,25.438,25.4442,66600.0
2006-01-17 13:20:00,41.36,41.45,41.36,41.45,94600.0,25.438,25.4934,25.438,25.4934,94600.0
2006-01-17 13:30:00,41.47,41.5,41.46,41.49,57100.0,25.5057,25.5241,25.4995,25.518,57100.0
2006-01-17 13:40:00,41.49,41.49,41.41,41.43,112400.0,25.518,25.518,25.4688,25.4811,112400.0
2006-01-17 13:50:00,41.42,41.6,41.42,41.51,154100.0,25.4749,25.5856,25.4749,25.5303,154100.0
2006-01-17 14:00:00,41.52,41.64,41.52,41.62,196200.0,25.5364,25.6102,25.5364,25.5979,196200.0
2006-01-17 14:10:00,41.63,41.91,41.6,41.64,171700.0,25.6041,25.7763,25.5856,25.6102,171700.0
2006-01-17 14:20:00,41.64,41.67,41.6,41.64,109700.0,25.6102,25.6287,25.5856,25.6102,109700.0
2006-01-17 14:30:00,41.64,41.73,41.63,41.72,92100.0,25.6102,25.6656,25.6041,25.6594,92100.0
2006-01-17 14:40:00,41.72,41.75,41.69,41.74,100200.0,25.6594,25.6779,25.641,25.6717,100200.0
2006-01-17 14:50:00,41.73,41.84,41.7,41.83,132300.0,25.6656,25.7332,25.6471,25.7271,132300.0
2006-01-17 15:00:00,41.83,41.88,41.75,41.78,172800.0,25.7271,25.7578,25.6779,25.6963,172800.0
2006-01-17 15:10:00,41.79,41.82,41.73,41.75,177400.0,25.7025,25.7209,25.6656,25.6779,177400.0
2006-01-17 15:20:00,41.74,41.76,41.65,41.65,144300.0,25.6717,25.684,25.6164,25.6164,144300.0
2006-01-17 15:30:00,41.65,41.66,41.6,41.61,136100.0,25.6164,25.6225,25.5856,25.5918,136100.0
2006-01-17 15:40:00,41.61,41.62,41.45,41.53,338300.0,25.5918,25.5979,25.4934,25.5426,338300.0
2006-01-17 15:50:00,41.54,41.65,41.53,41.58,246200.0,25.5487,25.6164,25.5426,25.5733,246200.0
2006-01-18 09:30:00,41.57,41.6,41.38,41.51,447700.0,25.5672,25.5856,25.4503,25.5303,447700.0
2006-01-18 09:40:00,41.51,41.89,41.49,41.78,260800.0,25.5303,25.764,25.518,25.6963,260800.0
2006-01-18 09:50:00,41.77,41.83,41.65,41.71,184200.0,25.6902,25.7271,25.6164,25.6533,184200.0
2006-01-18 10:00:00,41.71,41.74,41.65,41.71,150700.0,25.6533,25.6717,25.6164,25.6533,150700.0
2006-01-18 10:10:00,41.72,41.9,41.7,41.87,213700.0,25.6594,25.7701,25.6471,25.7517,213700.0
2006-01-18 10:20:00,41.88,42.11,41.87,41.98,409700.0,25.7578,25.8993,25.7517,25.8193,409700.0
2006-01-18 10:30:00,41.99,42.0,41.87,41.88,215500.0,25.8255,25.8316,25.7517,25.7578,215500.0
2006-01-18 10:40:00,41.87,41.92,41.8,41.82,118300.0,25.7517,25.7824,25.7086,25.7209,118300.0
2006-01-18 10:50:00,41.8,41.9,41.8,41.85,171000.0,25.7086,25.7701,25.7086,25.7394,171000.0
2006-01-18 11:00:00,41.84,41.91,41.82,41.89,97200.0,25.7332,25.7763,25.7209,25.764,97200.0
2006-01-18 11:10:00,41.89,41.92,41.87,41.91,130000.0,25.764,25.7824,25.7517,25.7763,130000.0
2006-01-18 11:20:00,41.89,42.02,41.81,41.85,187800.0,25.764,25.8439,25.7148,25.7394,187800.0
2006-01-18 11:30:00,41.83,41.9,41.79,41.85,192600.0,25.7271,25.7701,25.7025,25.7394,192600.0
2006-01-18 11:40:00,41.85,41.92,41.8,41.89,212200.0,25.7394,25.7824,25.7086,25.764,212200.0
2006-01-18 11:50:00,41.89,41.89,41.81,41.87,158500.0,25.764,25.764,25.7148,25.7517,158500.0
2006-01-18 12:00:00,41.86,41.89,41.8,41.81,164300.0,25.7455,25.764,25.7086,25.7148,164300.0
2006-01-18 12:10:00,41.83,41.83,41.72,41.82,225400.0,25.7271,25.7271,25.6594,25.7209,225400.0
2006-01-18 12:20:00,41.83,41.85,41.74,41.75,136900.0,25.7271,25.7394,25.6717,25.6779,136900.0
2006-01-18 12:30:00,41.74,41.81,41.72,41.78,112700.0,25.6717,25.7148,25.6594,25.6963,112700.0
2006-01-18 12:40:00,41.78,41.86,41.77,41.81,57100.0,25.6963,25.7455,25.6902,25.7148,57100.0
2006-01-18 12:50:00,41.82,41.84,41.74,41.75,116200.0,25.7209,25.7332,25.6717,25.6779,116200.0
2006-01-18 13:00:00,41.75,41.8,41.7,41.72,103800.0,25.6779,25.7086,25.6471,25.6594,103800.0
2006-01-18 13:10:00,41.71,41.76,41.67,41.72,68500.0,25.6533,25.684,25.6287,25.6594,68500.0
2006-01-18 13:20:00,41.71,41.73,41.65,41.67,103500.0,25.6533,25.6656,25.6164,25.6287,103500.0
2006-01-18 13:30:00,41.66,41.69,41.62,41.65,145400.0,25.6225,25.641,25.5979,25.6164,145400.0
2006-01-18 13:40:00,41.65,41.74,41.64,41.74,61400.0,25.6164,25.6717,25.6102,25.6717,61400.0
2006-01-18 13:50:00,41.72,41.75,41.7,41.7,78300.0,25.6594,25.6779,25.6471,25.6471,78300.0
2006-01-18 14:00:00,41.7,41.87,41.7,41.84,91900.0,25.6471,25.7517,25.6471,25.7332,91900.0
2006-01-18 14:10:00,41.83,41.99,41.83,41.98,229800.0,25.7271,25.8255,25.7271,25.8193,229800.0
2006-01-18 14:20:00,41.98,42.02,41.93,41.96,192700.0,25.8193,25.8439,25.7886,25.807,192700.0
2006-01-18 14:30:00,41.96,42.02,41.95,41.95,283400.0,25.807,25.8439,25.8009,25.8009,283400.0
2006-01-18 14:40:00,41.95,41.95,41.82,41.86,175600.0,25.8009,25.8009,25.7209,25.7455,175600.0
2006-01-18 14:50:00,41.86,41.86,41.79,41.83,172100.0,25.7455,25.7455,25.7025,25.7271,172100.0
2006-01-18 15:00:00,41.84,41.85,41.77,41.83,158000.0,25.7332,25.7394,25.6902,25.7271,158000.0
2006-01-18 15:10:00,41.84,41.88,41.78,41.83,120100.0,25.7332,25.7578,25.6963,25.7271,120100.0
2006-01-18 15:20:00,41.83,41.86,41.77,41.84,118500.0,25.7271,25.7455,25.6902,25.7332,118500.0
2006-01-18 15:30:00,41.83,41.9,41.77,41.9,252900.0,25.7271,25.7701,25.6902,25.7701,252900.0
2006-01-18 15:40:00,41.9,41.98,41.88,41.91,313400.0,25.7701,25.8193,25.7578,25.7763,313400.0
2006-01-18 15:50:00,41.92,41.92,41.83,41.88,260100.0,25.7824,25.7824,25.7271,25.7578,260100.0
2006-01-19 09:30:00,41.3,41.97,41.3,41.97,650800.0,25.4011,25.8132,25.4011,25.8132,650800.0
2006-01-19 09:40:00,41.94,41.99,41.76,41.82,420400.0,25.7947,25.8255,25.684,25.7209,420400.0
2006-01-19 09:50:00,41.82,41.82,41.58,41.61,434100.0,25.7209,25.7209,25.5733,25.5918,434100.0
2006-01-19 10:00:00,41.59,41.64,41.42,41.42,416100.0,25.5795,25.6102,25.4749,25.4749,416100.0
2006-01-19 10:10:00,41.44,41.54,41.3,41.48,258200.0,25.4872,25.5487,25.4011,25.5118,258200.0
2006-01-19 10:20:00,41.48,41.64,41.48,41.57,176400.0,25.5118,25.6102,25.5118,25.5672,176400.0
2006-01-19 10:30:00,41.57,41.74,41.56,41.66,239400.0,25.5672,25.6717,25.561,25.6225,239400.0
2006-01-19 10:40:00,41.66,41.72,41.65,41.7,145400.0,25.6225,25.6594,25.6164,25.6471,145400.0
2006-01-19 10:50:00,41.7,41.71,41.58,41.6,251600.0,25.6471,25.6533,25.5733,25.5856,251600.0
2006-01-19 11:00:00,41.6,41.74,41.59,41.71,257000.0,25.5856,25.6717,25.5795,25.6533,257000.0
2006-01-19 11:10:00,41.71,41.73,41.61,41.63,149800.0,25.6533,25.6656,25.5918,25.6041,149800.0
2006-01-19 11:20:00,41.64,41.64,41.56,41.62,132400.0,25.6102,25.6102,25.561,25.5979,132400.0
2006-01-19 11:30:00,41.61,41.74,41.6,41.69,208400.0,25.5918,25.6717,25.5856,25.641,208400.0
2006-01-19 11:40:00,41.7,41.75,41.68,41.75,394400.0,25.6471,25.6779,25.6348,25.6779,394400.0
2006-01-19 11:50:00,41.75,41.77,41.69,41.71,280800.0,25.6779,25.6902,25.641,25.6533,280800.0
2006-01-19 12:00:00,41.71,41.77,41.67,41.69,311100.0,25.6533,25.6902,25.6287,25.641,311100.0
2006-01-19 12:10:00,41.69,41.77,41.67,41.77,377800.0,25.641,25.6902,25.6287,25.6902,377800.0
2006-01-19 12:20:00,41.78,41.79,41.71,41.77,231100.0,25.6963,25.7025,25.6533,25.6902,231100.0
2006-01-19 12:30:00,41.77,41.78,41.72,41.77,271000.0,25.6902,25.6963,25.6594,25.6902,271000.0
2006-01-19 12:40:00,41.79,41.84,41.78,41.78,218900.0,25.7025,25.7332,25.6963,25.6963,218900.0
2006-01-19 12:50:00,41.79,41.81,41.77,41.78,207300.0,25.7025,25.7148,25.6902,25.6963,207300.0
2006-01-19 13:00:00,41.79,41.91,41.78,41.87,342100.0,25.7025,25.7763,25.6963,25.7517,342100.0
2006-01-19 13:10:00,41.88,41.89,41.78,41.81,166300.0,25.7578,25.764,25.6963,25.7148,166300.0
2006-01-19 13:20:00,41.79,41.89,41.78,41.81,211800.0,25.7025,25.764,25.6963,25.7148,211800.0
2006-01-19 13:30:00,41.81,41.85,41.77,41.79,128200.0,25.7148,25.7394,25.6902,25.7025,128200.0
2006-01-19 13:40:00,41.78,41.82,41.77,41.79,233500.0,25.6963,25.7209,25.6902,25.7025,233500.0
2006-01-19 13:50:00,41.79,41.89,41.78,41.89,274000.0,25.7025,25.764,25.6963,25.764,274000.0
2006-01-19 14:00:00,41.89,41.89,41.83,41.89,225500.0,25.764,25.764,25.7271,25.764,225500.0
2006-01-19 14:10:00,41.89,41.93,41.86,41.93,271600.0,25.764,25.7886,25.7455,25.7886,271600.0
2006-01-19 14:20:00,41.92,41.94,41.84,41.84,268200.0,25.7824,25.7947,25.7332,25.7332,268200.0
2006-01-19 14:30:00,41.84,41.84,41.65,41.72,242400.0,25.7332,25.7332,25.6164,25.6594,242400.0
2006-01-19 14:40:00,41.72,41.75,41.67,41.67,195000.0,25.6594,25.6779,25.6287,25.6287,195000.0
2006-01-19 14:50:00,41.67,41.74,41.67,41.7,206400.0,25.6287,25.6717,25.6287,25.6471,206400.0
2006-01-19 15:00:00,41.7,41.8,41.49,41.5,304600.0,25.6471,25.7086,25.518,25.5241,304600.0
2006-01-19 15:10:00,41.5,41.55,41.35,41.35,345100.0,25.5241,25.5549,25.4319,25.4319,345100.0
2006-01-19 15:20:00,41.36,41.8,41.28,41.41,586100.0,25.438,25.7086,25.3888,25.4688,586100.0
2006-01-19 15:30:00,41.42,41.8,41.13,41.21,483600.0,25.4749,25.7086,25.2965,25.3457,483600.0
2006-01-19 15:40:00,41.22,41.8,41.21,41.25,605800.0,25.3519,25.7086,25.3457,25.3704,605800.0
2006-01-19 15:50:00,41.23,41.32,41.23,41.26,535600.0,25.358,25.4134,25.358,25.3765,535600.0
2006-01-20 09:30:00,41.16,41.27,40.91,41.09,1151100.0,25.315,25.3827,25.1612,25.2719,1151100.0
2006-01-20 09:40:00,41.1,41.12,40.95,40.96,356100.0,25.2781,25.2904,25.1858,25.192,356100.0
2006-01-20 09:50:00,40.96,41.06,40.74,40.75,301900.0,25.192,25.2535,25.0567,25.0628,301900.0
2006-01-20 10:00:00,40.77,40.8,40.54,40.77,638100.0,25.0751,25.0936,24.9337,25.0751,638100.0
2006-01-20 10:10:00,40.78,40.85,40.6,40.8,371600.0,25.0813,25.1243,24.9706,25.0936,371600.0
2006-01-20 10:20:00,40.78,40.86,40.73,40.75,455200.0,25.0813,25.1305,25.0505,25.0628,455200.0
2006-01-20 10:30:00,40.74,40.76,40.58,40.69,430500.0,25.0567,25.069,24.9583,25.0259,430500.0
2006-01-20 10:40:00,40.71,40.75,40.6,40.7,474700.0,25.0382,25.0628,24.9706,25.0321,474700.0
2006-01-20 10:50:00,40.69,40.77,40.6,40.69,371000.0,25.0259,25.0751,24.9706,25.0259,371000.0
2006-01-20 11:00:00,40.69,40.81,40.64,40.7,258900.0,25.0259,25.0997,24.9952,25.0321,258900.0
2006-01-20 11:10:00,40.7,40.83,40.64,40.69,1362400.0,25.0321,25.112,24.9952,25.0259,1362400.0
2006-01-20 11:20:00,40.69,40.74,40.59,40.67,282300.0,25.0259,25.0567,24.9644,25.0136,282300.0
2006-01-20 11:30:00,40.67,40.71,40.57,40.69,238900.0,25.0136,25.0382,24.9521,25.0259,238900.0
2006-01-20 11:40:00,40.69,40.71,40.65,40.65,252300.0,25.0259,25.0382,25.0013,25.0013,252300.0
2006-01-20 11:50:00,40.66,40.71,40.62,40.69,223700.0,25.0075,25.0382,24.9829,25.0259,223700.0
2006-01-20 12:00:00,40.68,40.71,40.65,40.67,150100.0,25.0198,25.0382,25.0013,25.0136,150100.0
2006-01-20 12:10:00,40.68,40.71,40.64,40.64,171700.0,25.0198,25.0382,24.9952,24.9952,171700.0
2006-01-20 12:20:00,40.64,40.69,40.61,40.68,222800.0,24.9952,25.0259,24.9767,25.0198,222800.0
2006-01-20 12:30:00,40.67,40.7,40.6,40.62,201500.0,25.0136,25.0321,24.9706,24.9829,201500.0
2006-01-20 12:40:00,40.63,40.63,40.52,40.58,171200.0,24.989,24.989,24.9214,24.9583,171200.0
2006-01-20 12:50:00,40.58,40.69,40.5,40.5,165200.0,24.9583,25.0259,24.9091,24.9091,165200.0
2006-01-20 13:00:00,40.51,40.51,40.21,40.31,316800.0,24.9152,24.9152,24.7307,24.7922,316800.0
2006-01-20 13:10:00,40.3,40.36,40.25,40.32,239400.0,24.7861,24.823,24.7553,24.7984,239400.0
2006-01-20 13:20:00,40.31,40.4,40.29,40.4,225100.0,24.7922,24.8476,24.7799,24.8476,225100.0
2006-01-20 13:30:00,40.4,40.43,40.33,40.41,246900.0,24.8476,24.866,24.8045,24.8537,246900.0
2006-01-20 13:40:00,40.4,40.41,40.34,40.37,269200.0,24.8476,24.8537,24.8107,24.8291,269200.0
2006-01-20 13:50:00,40.38,40.46,40.36,40.39,237200.0,24.8353,24.8845,24.823,24.8414,237200.0
2006-01-20 14:00:00,40.4,40.42,40.3,40.31,188800.0,24.8476,24.8599,24.7861,24.7922,188800.0
2006-01-20 14:10:00,40.31,40.34,40.27,40.31,268300.0,24.7922,24.8107,24.7676,24.7922,268300.0
2006-01-20 14:20:00,40.32,40.38,40.29,40.38,196300.0,24.7984,24.8353,24.7799,24.8353,196300.0
2006-01-20 14:30:00,40.38,40.39,40.32,40.36,313300.0,24.8353,24.8414,24.7984,24.823,313300.0
2006-01-20 14:40:00,40.35,40.37,40.29,40.33,165800.0,24.8168,24.8291,24.7799,24.8045,165800.0
2006-01-20 14:50:00,40.33,40.36,40.25,40.32,635400.0,24.8045,24.823,24.7553,24.7984,635400.0
2006-01-20 15:00:00,40.32,40.47,40.31,40.41,282500.0,24.7984,24.8906,24.7922,24.8537,282500.0
2006-01-20 15:10:00,40.42,40.47,40.31,40.37,363300.0,24.8599,24.8906,24.7922,24.8291,363300.0
2006-01-20 15:20:00,40.37,40.41,40.34,40.39,322300.0,24.8291,24.8537,24.8107,24.8414,322300.0
2006-01-20 15:30:00,40.39,40.39,40.29,40.29,359000.0,24.8414,24.8414,24.7799,24.7799,359000.0
2006-01-20 15:40:00,40.29,40.37,40.16,40.36,490900.0,24.7799,24.8291,24.7,24.823,490900.0
2006-01-20 15:50:00,40.36,40.4,40.12,40.16,1005600.0,24.823,24.8476,24.6754,24.7,1005600.0
2006-01-23 09:30:00,40.4,40.47,40.26,40.34,409200.0,24.8476,24.8906,24.7615,24.8107,409200.0
2006-01-23 09:40:00,40.34,40.58,40.31,40.49,267900.0,24.8107,24.9583,24.7922,24.9029,267900.0
2006-01-23 09:50:00,40.48,40.53,40.23,40.26,173200.0,24.8968,24.9275,24.743,24.7615,173200.0
2006-01-23 10:00:00,40.26,40.36,40.2,40.25,177400.0,24.7615,24.823,24.7246,24.7553,177400.0
2006-01-23 10:10:00,40.25,40.4,40.25,40.34,200700.0,24.7553,24.8476,24.7553,24.8107,200700.0
2006-01-23 10:20:00,40.32,40.44,40.25,40.26,171600.0,24.7984,24.8722,24.7553,24.7615,171600.0
2006-01-23 10:30:00,40.26,40.35,40.25,40.29,97900.0,24.7615,24.8168,24.7553,24.7799,97900.0
2006-01-23 10:40:00,40.29,40.35,40.25,40.35,241100.0,24.7799,24.8168,24.7553,24.8168,241100.0
2006-01-23 10:50:00,40.35,40.43,40.35,40.4,281700.0,24.8168,24.866,24.8168,24.8476,281700.0
2006-01-23 11:00:00,40.4,40.48,40.38,40.44,166700.0,24.8476,24.8968,24.8353,24.8722,166700.0
2006-01-23 11:10:00,40.45,40.49,40.43,40.45,245600.0,24.8783,24.9029,24.866,24.8783,245600.0
2006-01-23 11:20:00,40.44,40.46,40.4,40.42,151400.0,24.8722,24.8845,24.8476,24.8599,151400.0
2006-01-23 11:30:00,40.42,40.45,40.39,40.41,184700.0,24.8599,24.8783,24.8414,24.8537,184700.0
2006-01-23 11:40:00,40.4,40.41,40.3,40.33,99200.0,24.8476,24.8537,24.7861,24.8045,99200.0
2006-01-23 11:50:00,40.32,40.39,40.3,40.34,162600.0,24.7984,24.8414,24.7861,24.8107,162600.0
2006-01-23 12:00:00,40.35,40.38,40.31,40.31,97300.0,24.8168,24.8353,24.7922,24.7922,97300.0
2006-01-23 12:10:00,40.31,40.32,40.25,40.26,92100.0,24.7922,24.7984,24.7553,24.7615,92100.0
2006-01-23 12:20:00,40.26,40.29,40.19,40.25,92800.0,24.7615,24.7799,24.7184,24.7553,92800.0
2006-01-23 12:30:00,40.24,40.28,40.17,40.2,85600.0,24.7492,24.7738,24.7061,24.7246,85600.0
2006-01-23 12:40:00,40.19,40.2,40.0,40.03,410000.0,24.7184,24.7246,24.6016,24.62,410000.0
2006-01-23 12:50:00,40.02,40.05,39.96,39.99,210300.0,24.6139,24.6323,24.577,24.5954,210300.0
2006-01-23 13:00:00,39.98,40.0,39.96,39.98,223500.0,24.5893,24.6016,24.577,24.5893,223500.0
2006-01-23 13:10:00,39.98,39.99,39.9,39.94,151700.0,24.5893,24.5954,24.54,24.5646,151700.0
2006-01-23 13:20:00,39.95,40.04,39.95,40.01,191200.0,24.5708,24.6262,24.5708,24.6077,191200.0
2006-01-23 13:30:00,40.0,40.12,40.0,40.0,168800.0,24.6016,24.6754,24.6016,24.6016,168800.0
2006-01-23 13:40:00,40.0,40.01,39.94,39.97,225300.0,24.6016,24.6077,24.5646,24.5831,225300.0
2006-01-23 13:50:00,39.96,39.97,39.86,39.9,432000.0,24.577,24.5831,24.5154,24.54,432000.0
2006-01-23 14:00:00,39.9,39.99,39.89,39.94,144900.0,24.54,24.5954,24.5339,24.5646,144900.0
2006-01-23 14:10:00,39.93,39.93,39.83,39.91,255500.0,24.5585,24.5585,24.497,24.5462,255500.0
2006-01-23 14:20:00,39.9,40.0,39.9,39.94,183900.0,24.54,24.6016,24.54,24.5646,183900.0
2006-01-23 14:30:00,39.94,39.99,39.83,39.88,227900.0,24.5646,24.5954,24.497,24.5277,227900.0
2006-01-23 14:40:00,39.89,39.91,39.77,39.78,384800.0,24.5339,24.5462,24.4601,24.4662,384800.0
2006-01-23 14:50:00,39.79,39.79,39.65,39.74,365400.0,24.4724,24.4724,24.3863,24.4416,365400.0
2006-01-23 15:00:00,39.74,39.77,39.69,39.77,351500.0,24.4416,24.4601,24.4109,24.4601,351500.0
2006-01-23 15:10:00,39.77,39.78,39.7,39.74,232700.0,24.4601,24.4662,24.417,24.4416,232700.0
2006-01-23 15:20:00,39.74,39.83,39.7,39.79,193700.0,24.4416,24.497,24.417,24.4724,193700.0
2006-01-23 15:30:00,39.79,39.84,39.78,39.79,270300.0,24.4724,24.5031,24.4662,24.4724,270300.0
2006-01-23 15:40:00,39.78,39.81,39.69,39.74,353100.0,24.4662,24.4847,24.4109,24.4416,353100.0
2006-01-23 15:50:00,39.72,39.76,39.69,39.69,434100.0,24.4293,24.4539,24.4109,24.4109,434100.0
2006-01-24 09:30:00,39.99,39.99,39.72,39.97,425600.0,24.5954,24.5954,24.4293,24.5831,425600.0
2006-01-24 09:40:00,39.98,39.99,39.89,39.9,354300.0,24.5893,24.5954,24.5339,24.54,354300.0
2006-01-24 09:50:00,39.89,40.09,39.89,40.02,584600.0,24.5339,24.6569,24.5339,24.6139,584600.0
2006-01-24 10:00:00,40.03,40.05,39.96,39.99,401200.0,24.62,24.6323,24.577,24.5954,401200.0
2006-01-24 10:10:00,39.99,40.04,39.96,40.01,413100.0,24.5954,24.6262,24.577,24.6077,413100.0
2006-01-24 10:20:00,40.03,40.07,40.01,40.03,375700.0,24.62,24.6446,24.6077,24.62,375700.0
2006-01-24 10:30:00,40.03,40.07,39.99,40.01,243900.0,24.62,24.6446,24.5954,24.6077,243900.0
2006-01-24 10:40:00,40.02,40.04,39.99,40.03,144000.0,24.6139,24.6262,24.5954,24.62,144000.0
2006-01-24 10:50:00,40.02,40.04,39.88,40.01,244500.0,24.6139,24.6262,24.5277,24.6077,244500.0
2006-01-24 11:00:00,40.0,40.01,39.92,39.96,294300.0,24.6016,24.6077,24.5523,24.577,294300.0
2006-01-24 11:10:00,39.96,40.02,39.96,40.02,365500.0,24.577,24.6139,24.577,24.6139,365500.0
2006-01-24 11:20:00,40.02,40.05,40.0,40.05,98800.0,24.6139,24.6323,24.6016,24.6323,98800.0
2006-01-24 11:30:00,40.05,40.06,39.99,40.02,118100.0,24.6323,24.6385,24.5954,24.6139,118100.0
2006-01-24 11:40:00,40.02,40.07,40.01,40.03,94600.0,24.6139,24.6446,24.6077,24.62,94600.0
2006-01-24 11:50:00,40.03,40.06,40.01,40.03,97700.0,24.62,24.6385,24.6077,24.62,97700.0
2006-01-24 12:00:00,40.04,40.09,40.03,40.07,171800.0,24.6262,24.6569,24.62,24.6446,171800.0
2006-01-24 12:10:00,40.07,40.09,39.99,39.99,259200.0,24.6446,24.6569,24.5954,24.5954,259200.0
2006-01-24 12:20:00,39.99,40.03,39.98,40.01,104500.0,24.5954,24.62,24.5893,24.6077,104500.0
2006-01-24 12:30:00,40.01,40.04,39.99,40.03,96900.0,24.6077,24.6262,24.5954,24.62,96900.0
2006-01-24 12:40:00,40.04,40.04,39.98,40.0,181900.0,24.6262,24.6262,24.5893,24.6016,181900.0
2006-01-24 12:50:00,40.0,40.08,40.0,40.01,230800.0,24.6016,24.6508,24.6016,24.6077,230800.0
2006-01-24 13:00:00,40.02,40.03,39.96,39.98,186400.0,24.6139,24.62,24.577,24.5893,186400.0
2006-01-24 13:10:00,39.99,40.02,39.98,40.01,74700.0,24.5954,24.6139,24.5893,24.6077,74700.0
2006-01-24 13:20:00,40.01,40.02,39.96,40.01,110700.0,24.6077,24.6139,24.577,24.6077,110700.0
2006-01-24 13:30:00,40.02,40.03,39.99,40.01,104000.0,24.6139,24.62,24.5954,24.6077,104000.0
2006-01-24 13:40:00,40.0,40.04,39.99,40.02,108500.0,24.6016,24.6262,24.5954,24.6139,108500.0
2006-01-24 13:50:00,40.01,40.07,40.0,40.05,229200.0,24.6077,24.6446,24.6016,24.6323,229200.0
2006-01-24 14:00:00,40.05,40.1,40.04,40.1,330600.0,24.6323,24.6631,24.6262,24.6631,330600.0
2006-01-24 14:10:00,40.1,40.32,40.08,40.3,384400.0,24.6631,24.7984,24.6508,24.7861,384400.0
2006-01-24 14:20:00,40.3,40.36,40.2,40.24,435400.0,24.7861,24.823,24.7246,24.7492,435400.0
2006-01-24 14:30:00,40.25,40.28,40.23,40.26,227800.0,24.7553,24.7738,24.743,24.7615,227800.0
2006-01-24 14:40:00,40.26,40.29,40.25,40.26,209500.0,24.7615,24.7799,24.7553,24.7615,209500.0
2006-01-24 14:50:00,40.27,40.29,40.16,40.17,158400.0,24.7676,24.7799,24.7,24.7061,158400.0
2006-01-24 15:00:00,40.17,40.21,40.15,40.15,158700.0,24.7061,24.7307,24.6938,24.6938,158700.0
2006-01-24 15:10:00,40.15,40.36,40.12,40.17,167100.0,24.6938,24.823,24.6754,24.7061,167100.0
2006-01-24 15:20:00,40.17,40.25,40.16,40.23,397100.0,24.7061,24.7553,24.7,24.743,397100.0
2006-01-24 15:30:00,40.24,40.28,40.23,40.27,304700.0,24.7492,24.7738,24.743,24.7676,304700.0
2006-01-24 15:40:00,40.27,40.35,40.24,40.35,469700.0,24.7676,24.8168,24.7492,24.8168,469700.0
2006-01-24 15:50:00,40.34,40.42,40.33,40.42,769800.0,24.8107,24.8599,24.8045,24.8599,769800.0
2006-01-25 09:30:00,40.42,40.52,40.42,40.5,406700.0,24.8599,24.9214,24.8599,24.9091,406700.0
2006-01-25 09:40:00,40.53,40.66,40.5,40.61,324700.0,24.9275,25.0075,24.9091,24.9767,324700.0
2006-01-25 09:50:00,40.59,40.63,40.5,40.51,196600.0,24.9644,24.989,24.9091,24.9152,196600.0
2006-01-25 10:00:00,40.51,40.51,40.23,40.25,216600.0,24.9152,24.9152,24.743,24.7553,216600.0
2006-01-25 10:10:00,40.27,40.27,40.12,40.19,366100.0,24.7676,24.7676,24.6754,24.7184,366100.0
2006-01-25 10:20:00,40.2,40.2,39.79,39.93,629300.0,24.7246,24.7246,24.4724,24.5585,629300.0
2006-01-25 10:30:00,39.96,40.09,39.9,40.09,321700.0,24.577,24.6569,24.54,24.6569,321700.0
2006-01-25 10:40:00,40.08,40.15,40.05,40.14,160900.0,24.6508,24.6938,24.6323,24.6877,160900.0
2006-01-25 10:50:00,40.14,40.19,40.12,40.17,170800.0,24.6877,24.7184,24.6754,24.7061,170800.0
2006-01-25 11:00:00,40.16,40.25,40.16,40.21,169100.0,24.7,24.7553,24.7,24.7307,169100.0
2006-01-25 11:10:00,40.22,40.32,40.22,40.31,183100.0,24.7369,24.7984,24.7369,24.7922,183100.0
2006-01-25 11:20:00,40.31,40.34,40.29,40.34,139800.0,24.7922,24.8107,24.7799,24.8107,139800.0
2006-01-25 11:30:00,40.33,40.35,40.24,40.26,238400.0,24.8045,24.8168,24.7492,24.7615,238400.0
2006-01-25 11:40:00,40.26,40.27,40.2,40.24,114700.0,24.7615,24.7676,24.7246,24.7492,114700.0
2006-01-25 11:50:00,40.24,40.35,40.21,40.34,112600.0,24.7492,24.8168,24.7307,24.8107,112600.0
2006-01-25 12:00:00,40.34,40.35,40.26,40.35,130600.0,24.8107,24.8168,24.7615,24.8168,130600.0
2006-01-25 12:10:00,40.34,40.34,40.21,40.26,152500.0,24.8107,24.8107,24.7307,24.7615,152500.0
2006-01-25 12:20:00,40.26,40.27,40.12,40.19,120200.0,24.7615,24.7676,24.6754,24.7184,120200.0
2006-01-25 12:30:00,40.2,40.2,40.07,40.11,225300.0,24.7246,24.7246,24.6446,24.6692,225300.0
2006-01-25 12:40:00,40.1,40.21,40.1,40.17,116200.0,24.6631,24.7307,24.6631,24.7061,116200.0
2006-01-25 12:50:00,40.18,40.21,40.14,40.2,81600.0,24.7123,24.7307,24.6877,24.7246,81600.0
2006-01-25 13:00:00,40.2,40.24,40.17,40.21,70700.0,24.7246,24.7492,24.7061,24.7307,70700.0
2006-01-25 13:10:00,40.23,40.25,40.2,40.23,102000.0,24.743,24.7553,24.7246,24.743,102000.0
2006-01-25 13:20:00,40.23,40.23,40.12,40.2,170600.0,24.743,24.743,24.6754,24.7246,170600.0
2006-01-25 13:30:00,40.2,40.24,40.2,40.21,85400.0,24.7246,24.7492,24.7246,24.7307,85400.0
2006-01-25 13:40:00,40.2,40.21,40.17,40.17,212100.0,24.7246,24.7307,24.7061,24.7061,212100.0
2006-01-25 13:50:00,40.17,40.18,40.14,40.16,162000.0,24.7061,24.7123,24.6877,24.7,162000.0
2006-01-25 14:00:00,40.15,40.23,40.1,40.23,123400.0,24.6938,24.743,24.6631,24.743,123400.0
2006-01-25 14:10:00,40.22,40.24,40.17,40.18,93800.0,24.7369,24.7492,24.7061,24.7123,93800.0
2006-01-25 14:20:00,40.18,40.21,40.07,40.07,173100.0,24.7123,24.7307,24.6446,24.6446,173100.0
2006-01-25 14:30:00,40.07,40.11,40.03,40.05,146000.0,24.6446,24.6692,24.62,24.6323,146000.0
2006-01-25 14:40:00,40.05,40.1,39.99,40.0,226900.0,24.6323,24.6631,24.5954,24.6016,226900.0
2006-01-25 14:50:00,39.99,40.08,39.98,40.0,240000.0,24.5954,24.6508,24.5893,24.6016,240000.0
2006-01-25 15:00:00,40.0,40.01,39.92,39.98,237900.0,24.6016,24.6077,24.5523,24.5893,237900.0
2006-01-25 15:10:00,39.98,40.02,39.97,39.99,171900.0,24.5893,24.6139,24.5831,24.5954,171900.0
2006-01-25 15:20:00,40.0,40.01,39.97,40.0,316000.0,24.6016,24.6077,24.5831,24.6016,316000.0
2006-01-25 15:30:00,39.99,40.03,39.97,40.0,187600.0,24.5954,24.62,24.5831,24.6016,187600.0
2006-01-25 15:40:00,40.0,40.01,39.98,39.99,226500.0,24.6016,24.6077,24.5893,24.5954,226500.0
2006-01-25 15:50:00,39.99,40.04,39.97,40.01,276500.0,24.5954,24.6262,24.5831,24.6077,276500.0
2006-01-26 09:30:00,40.1,40.2,40.09,40.14,395100.0,24.6631,24.7246,24.6569,24.6877,395100.0
2006-01-26 09:40:00,40.14,40.21,40.11,40.14,389200.0,24.6877,24.7307,24.6692,24.6877,389200.0
2006-01-26 09:50:00,40.12,40.18,40.04,40.12,268400.0,24.6754,24.7123,24.6262,24.6754,268400.0
2006-01-26 10:00:00,40.11,40.22,40.09,40.2,288900.0,24.6692,24.7369,24.6569,24.7246,288900.0
2006-01-26 10:10:00,40.2,40.23,40.15,40.2,548100.0,24.7246,24.743,24.6938,24.7246,548100.0
2006-01-26 10:20:00,40.2,40.26,40.17,40.18,174200.0,24.7246,24.7615,24.7061,24.7123,174200.0
2006-01-26 10:30:00,40.19,40.23,40.14,40.19,130700.0,24.7184,24.743,24.6877,24.7184,130700.0
2006-01-26 10:40:00,40.19,40.28,40.19,40.26,201400.0,24.7184,24.7738,24.7184,24.7615,201400.0
2006-01-26 10:50:00,40.27,40.29,40.19,40.24,182900.0,24.7676,24.7799,24.7184,24.7492,182900.0
2006-01-26 11:00:00,40.24,40.29,40.24,40.26,76900.0,24.7492,24.7799,24.7492,24.7615,76900.0
2006-01-26 11:10:00,40.26,40.28,40.17,40.19,249200.0,24.7615,24.7738,24.7061,24.7184,249200.0
2006-01-26 11:20:00,40.18,40.24,40.14,40.22,149800.0,24.7123,24.7492,24.6877,24.7369,149800.0
2006-01-26 11:30:00,40.21,40.31,40.21,40.28,250900.0,24.7307,24.7922,24.7307,24.7738,250900.0
2006-01-26 11:40:00,40.28,40.4,40.27,40.35,550500.0,24.7738,24.8476,24.7676,24.8168,550500.0
2006-01-26 11:50:00,40.35,40.48,40.33,40.46,114600.0,24.8168,24.8968,24.8045,24.8845,114600.0
2006-01-26 12:00:00,40.45,40.56,40.44,40.47,268700.0,24.8783,24.946,24.8722,24.8906,268700.0
2006-01-26 12:10:00,40.48,40.48,40.43,40.47,110900.0,24.8968,24.8968,24.866,24.8906,110900.0
2006-01-26 12:20:00,40.47,40.49,40.43,40.48,84300.0,24.8906,24.9029,24.866,24.8968,84300.0
2006-01-26 12:30:00,40.48,40.49,40.4,40.43,127200.0,24.8968,24.9029,24.8476,24.866,127200.0
2006-01-26 12:40:00,40.45,40.49,40.44,40.46,88500.0,24.8783,24.9029,24.8722,24.8845,88500.0
2006-01-26 12:50:00,40.45,40.45,40.39,40.44,124500.0,24.8783,24.8783,24.8414,24.8722,124500.0
2006-01-26 13:00:00,40.43,40.45,40.4,40.42,118500.0,24.866,24.8783,24.8476,24.8599,118500.0
2006-01-26 13:10:00,40.41,40.47,40.4,40.45,92400.0,24.8537,24.8906,24.8476,24.8783,92400.0
2006-01-26 13:20:00,40.45,40.46,40.36,40.36,104500.0,24.8783,24.8845,24.823,24.823,104500.0
2006-01-26 13:30:00,40.35,40.37,40.31,40.32,81600.0,24.8168,24.8291,24.7922,24.7984,81600.0
2006-01-26 13:40:00,40.32,40.37,40.27,40.33,91200.0,24.7984,24.8291,24.7676,24.8045,91200.0
2006-01-26 13:50:00,40.33,40.37,40.3,40.33,94300.0,24.8045,24.8291,24.7861,24.8045,94300.0
2006-01-26 14:00:00,40.34,40.39,40.33,40.36,111900.0,24.8107,24.8414,24.8045,24.823,111900.0
2006-01-26 14:10:00,40.36,40.39,40.35,40.39,99600.0,24.823,24.8414,24.8168,24.8414,99600.0
2006-01-26 14:20:00,40.39,40.41,40.37,40.38,130700.0,24.8414,24.8537,24.8291,24.8353,130700.0
2006-01-26 14:30:00,40.37,40.4,40.33,40.34,80600.0,24.8291,24.8476,24.8045,24.8107,80600.0
2006-01-26 14:40:00,40.34,40.46,40.33,40.44,159800.0,24.8107,24.8845,24.8045,24.8722,159800.0
2006-01-26 14:50:00,40.44,40.48,40.42,40.44,161500.0,24.8722,24.8968,24.8599,24.8722,161500.0
2006-01-26 15:00:00,40.44,40.44,40.38,40.39,112600.0,24.8722,24.8722,24.8353,24.8414,112600.0
2006-01-26 15:10:00,40.4,40.42,40.35,40.42,111900.0,24.8476,24.8599,24.8168,24.8599,111900.0
2006-01-26 15:20:00,40.42,40.48,40.39,40.48,238000.0,24.8599,24.8968,24.8414,24.8968,238000.0
2006-01-26 15:30:00,40.48,40.49,40.33,40.35,198900.0,24.8968,24.9029,24.8045,24.8168,198900.0
2006-01-26 15:40:00,40.35,40.38,40.3,40.3,201400.0,24.8168,24.8353,24.7861,24.7861,201400.0
2006-01-26 15:50:00,40.31,40.39,40.29,40.39,299600.0,24.7922,24.8414,24.7799,24.8414,299600.0
2006-01-27 09:30:00,40.22,40.4,40.2,40.32,305600.0,24.7369,24.8476,24.7246,24.7984,305600.0
2006-01-27 09:40:00,40.33,40.72,40.31,40.48,164900.0,24.8045,25.0444,24.7922,24.8968,164900.0
2006-01-27 09:50:00,40.47,40.52,40.31,40.32,170400.0,24.8906,24.9214,24.7922,24.7984,170400.0
2006-01-27 10:00:00,40.31,40.64,40.27,40.51,333000.0,24.7922,24.9952,24.7676,24.9152,333000.0
2006-01-27 10:10:00,40.52,40.65,40.5,40.62,473700.0,24.9214,25.0013,24.9091,24.9829,473700.0
2006-01-27 10:20:00,40.62,40.64,40.43,40.43,164700.0,24.9829,24.9952,24.866,24.866,164700.0
2006-01-27 10:30:00,40.44,40.44,40.3,40.36,157600.0,24.8722,24.8722,24.7861,24.823,157600.0
2006-01-27 10:40:00,40.38,40.41,40.3,40.32,289500.0,24.8353,24.8537,24.7861,24.7984,289500.0
2006-01-27 10:50:00,40.33,40.44,40.32,40.36,104500.0,24.8045,24.8722,24.7984,24.823,104500.0
2006-01-27 11:00:00,40.36,40.39,40.28,40.28,172300.0,24.823,24.8414,24.7738,24.7738,172300.0
2006-01-27 11:10:00,40.28,40.34,40.25,40.33,178900.0,24.7738,24.8107,24.7553,24.8045,178900.0
2006-01-27 11:20:00,40.32,40.34,40.25,40.34,109800.0,24.7984,24.8107,24.7553,24.8107,109800.0
2006-01-27 11:30:00,40.35,40.37,40.28,40.35,303000.0,24.8168,24.8291,24.7738,24.8168,303000.0
2006-01-27 11:40:00,40.36,40.36,40.23,40.26,144000.0,24.823,24.823,24.743,24.7615,144000.0
2006-01-27 11:50:00,40.26,40.35,40.25,40.32,92100.0,24.7615,24.8168,24.7553,24.7984,92100.0
2006-01-27 12:00:00,40.32,40.32,40.26,40.3,71100.0,24.7984,24.7984,24.7615,24.7861,71100.0
2006-01-27 12:10:00,40.3,40.31,40.26,40.3,206300.0,24.7861,24.7922,24.7615,24.7861,206300.0
2006-01-27 12:20:00,40.29,40.35,40.26,40.27,109000.0,24.7799,24.8168,24.7615,24.7676,109000.0
2006-01-27 12:30:00,40.26,40.31,40.25,40.27,112300.0,24.7615,24.7922,24.7553,24.7676,112300.0
2006-01-27 12:40:00,40.26,40.3,40.23,40.27,67300.0,24.7615,24.7861,24.743,24.7676,67300.0
2006-01-27 12:50:00,40.26,40.26,40.21,40.22,71900.0,24.7615,24.7615,24.7307,24.7369,71900.0
2006-01-27 13:00:00,40.23,40.23,40.11,40.12,146900.0,24.743,24.743,24.6692,24.6754,146900.0
2006-01-27 13:10:00,40.12,40.12,40.0,40.01,183700.0,24.6754,24.6754,24.6016,24.6077,183700.0
2006-01-27 13:20:00,40.01,40.03,39.9,39.92,341100.0,24.6077,24.62,24.54,24.5523,341100.0
2006-01-27 13:30:00,39.93,40.02,39.92,40.0,151900.0,24.5585,24.6139,24.5523,24.6016,151900.0
2006-01-27 13:40:00,40.0,40.02,39.94,39.98,132500.0,24.6016,24.6139,24.5646,24.5893,132500.0
2006-01-27 13:50:00,39.98,40.03,39.94,39.98,165300.0,24.5893,24.62,24.5646,24.5893,165300.0
2006-01-27 14:00:00,39.98,40.0,39.93,39.97,255200.0,24.5893,24.6016,24.5585,24.5831,255200.0
2006-01-27 14:10:00,39.97,40.0,39.96,39.98,114600.0,24.5831,24.6016,24.577,24.5893,114600.0
2006-01-27 14:20:00,39.99,40.01,39.92,39.93,202800.0,24.5954,24.6077,24.5523,24.5585,202800.0
2006-01-27 14:30:00,39.93,39.95,39.86,39.87,211600.0,24.5585,24.5708,24.5154,24.5216,211600.0
2006-01-27 14:40:00,39.86,39.95,39.77,39.9,341200.0,24.5154,24.5708,24.4601,24.54,341200.0
2006-01-27 14:50:00,39.9,39.93,39.86,39.93,147000.0,24.54,24.5585,24.5154,24.5585,147000.0
2006-01-27 15:00:00,39.93,39.97,39.9,39.92,235900.0,24.5585,24.5831,24.54,24.5523,235900.0
2006-01-27 15:10:00,39.91,40.02,39.91,40.01,292800.0,24.5462,24.6139,24.5462,24.6077,292800.0
2006-01-27 15:20:00,40.01,40.08,40.0,40.03,217700.0,24.6077,24.6508,24.6016,24.62,217700.0
2006-01-27 15:30:00,40.01,40.03,39.93,39.93,282000.0,24.6077,24.62,24.5585,24.5585,282000.0
2006-01-27 15:40:00,39.93,40.01,39.92,39.98,225600.0,24.5585,24.6077,24.5523,24.5893,225600.0
2006-01-27 15:50:00,39.97,39.99,39.9,39.94,380300.0,24.5831,24.5954,24.54,24.5646,380300.0
2006-01-30 09:30:00,39.72,40.19,39.72,40.13,331600.0,24.4293,24.7184,24.4293,24.6815,331600.0
2006-01-30 09:40:00,40.11,40.2,40.07,40.19,194000.0,24.6692,24.7246,24.6446,24.7184,194000.0
2006-01-30 09:50:00,40.19,40.29,40.13,40.14,219400.0,24.7184,24.7799,24.6815,24.6877,219400.0
2006-01-30 10:00:00,40.11,40.23,40.11,40.17,98000.0,24.6692,24.743,24.6692,24.7061,98000.0
2006-01-30 10:10:00,40.18,40.18,40.0,40.0,142100.0,24.7123,24.7123,24.6016,24.6016,142100.0
2006-01-30 10:20:00,40.01,40.08,39.87,39.88,151000.0,24.6077,24.6508,24.5216,24.5277,151000.0
2006-01-30 10:30:00,39.87,39.92,39.82,39.92,177800.0,24.5216,24.5523,24.4908,24.5523,177800.0
2006-01-30 10:40:00,39.91,39.97,39.9,39.96,118900.0,24.5462,24.5831,24.54,24.577,118900.0
2006-01-30 10:50:00,39.97,40.03,39.95,40.01,132500.0,24.5831,24.62,24.5708,24.6077,132500.0
2006-01-30 11:00:00,40.0,40.03,39.99,40.01,94300.0,24.6016,24.62,24.5954,24.6077,94300.0
2006-01-30 11:10:00,40.01,40.02,39.98,40.01,86300.0,24.6077,24.6139,24.5893,24.6077,86300.0
2006-01-30 11:20:00,40.01,40.12,39.99,40.08,146100.0,24.6077,24.6754,24.5954,24.6508,146100.0
2006-01-30 11:30:00,40.09,40.13,40.05,40.11,112600.0,24.6569,24.6815,24.6323,24.6692,112600.0
2006-01-30 11:40:00,40.12,40.12,40.08,40.08,59500.0,24.6754,24.6754,24.6508,24.6508,59500.0
2006-01-30 11:50:00,40.07,40.1,39.99,40.0,115900.0,24.6446,24.6631,24.5954,24.6016,115900.0
2006-01-30 12:00:00,40.0,40.01,39.94,39.98,84600.0,24.6016,24.6077,24.5646,24.5893,84600.0
2006-01-30 12:10:00,39.98,39.99,39.95,39.97,61600.0,24.5893,24.5954,24.5708,24.5831,61600.0
2006-01-30 12:20:00,39.97,39.99,39.96,39.98,86800.0,24.5831,24.5954,24.577,24.5893,86800.0
2006-01-30 12:30:00,39.96,40.01,39.94,40.01,96700.0,24.577,24.6077,24.5646,24.6077,96700.0
2006-01-30 12:40:00,40.0,40.06,39.99,40.0,107300.0,24.6016,24.6385,24.5954,24.6016,107300.0
2006-01-30 12:50:00,40.02,40.05,39.99,40.03,61200.0,24.6139,24.6323,24.5954,24.62,61200.0
2006-01-30 13:00:00,40.01,40.03,39.92,39.95,116400.0,24.6077,24.62,24.5523,24.5708,116400.0
2006-01-30 13:10:00,39.94,40.0,39.94,39.98,118200.0,24.5646,24.6016,24.5646,24.5893,118200.0
2006-01-30 13:20:00,40.0,40.0,39.9,39.91,81800.0,24.6016,24.6016,24.54,24.5462,81800.0
2006-01-30 13:30:00,39.92,39.94,39.89,39.89,106500.0,24.5523,24.5646,24.5339,24.5339,106500.0
2006-01-30 13:40:00,39.91,39.99,39.9,39.97,77000.0,24.5462,24.5954,24.54,24.5831,77000.0
2006-01-30 13:50:00,39.98,39.99,39.94,39.94,81100.0,24.5893,24.5954,24.5646,24.5646,81100.0
2006-01-30 14:00:00,39.94,39.96,39.9,39.92,127500.0,24.5646,24.577,24.54,24.5523,127500.0
2006-01-30 14:10:00,39.92,39.95,39.84,39.85,106200.0,24.5523,24.5708,24.5031,24.5093,106200.0
2006-01-30 14:20:00,39.85,39.89,39.84,39.88,104600.0,24.5093,24.5339,24.5031,24.5277,104600.0
2006-01-30 14:30:00,39.88,39.93,39.88,39.92,104200.0,24.5277,24.5585,24.5277,24.5523,104200.0
2006-01-30 14:40:00,39.92,39.96,39.91,39.95,147300.0,24.5523,24.577,24.5462,24.5708,147300.0
2006-01-30 14:50:00,39.96,40.0,39.95,39.98,168200.0,24.577,24.6016,24.5708,24.5893,168200.0
2006-01-30 15:00:00,39.98,39.99,39.92,39.94,243400.0,24.5893,24.5954,24.5523,24.5646,243400.0
2006-01-30 15:10:00,39.95,39.98,39.92,39.94,168600.0,24.5708,24.5893,24.5523,24.5646,168600.0
2006-01-30 15:20:00,39.94,39.99,39.93,39.95,273100.0,24.5646,24.5954,24.5585,24.5708,273100.0
2006-01-30 15:30:00,39.94,40.0,39.94,40.0,173900.0,24.5646,24.6016,24.5646,24.6016,173900.0
2006-01-30 15:40:00,40.0,40.01,39.98,40.0,240100.0,24.6016,24.6077,24.5893,24.6016,240100.0
2006-01-30 15:50:00,40.0,40.02,39.98,40.02,331900.0,24.6016,24.6139,24.5893,24.6139,331900.0
2006-01-31 09:30:00,40.0,40.18,39.99,40.18,296500.0,24.6016,24.7123,24.5954,24.7123,296500.0
2006-01-31 09:40:00,40.11,40.18,39.83,39.92,184300.0,24.6692,24.7123,24.497,24.5523,184300.0
2006-01-31 09:50:00,39.93,40.17,39.9,39.98,163800.0,24.5585,24.7061,24.54,24.5893,163800.0
2006-01-31 10:00:00,39.98,40.02,39.86,39.91,181500.0,24.5893,24.6139,24.5154,24.5462,181500.0
2006-01-31 10:10:00,39.91,39.92,39.84,39.85,164000.0,24.5462,24.5523,24.5031,24.5093,164000.0
2006-01-31 10:20:00,39.85,39.91,39.82,39.89,176800.0,24.5093,24.5462,24.4908,24.5339,176800.0
2006-01-31 10:30:00,39.88,39.95,39.88,39.95,151900.0,24.5277,24.5708,24.5277,24.5708,151900.0
2006-01-31 10:40:00,39.95,40.01,39.93,40.0,153800.0,24.5708,24.6077,24.5585,24.6016,153800.0
2006-01-31 10:50:00,40.01,40.09,40.0,40.04,208600.0,24.6077,24.6569,24.6016,24.6262,208600.0
2006-01-31 11:00:00,40.04,40.16,40.01,40.13,195400.0,24.6262,24.7,24.6077,24.6815,195400.0
2006-01-31 11:10:00,40.12,40.22,40.11,40.21,220500.0,24.6754,24.7369,24.6692,24.7307,220500.0
2006-01-31 11:20:00,40.21,40.22,40.14,40.16,239700.0,24.7307,24.7369,24.6877,24.7,239700.0
2006-01-31 11:30:00,40.15,40.18,40.13,40.18,201000.0,24.6938,24.7123,24.6815,24.7123,201000.0
2006-01-31 11:40:00,40.19,40.38,40.18,40.36,251700.0,24.7184,24.8353,24.7123,24.823,251700.0
2006-01-31 11:50:00,40.39,40.4,40.26,40.3,233900.0,24.8414,24.8476,24.7615,24.7861,233900.0
2006-01-31 12:00:00,40.32,40.38,40.27,40.34,173200.0,24.7984,24.8353,24.7676,24.8107,173200.0
2006-01-31 12:10:00,40.33,40.38,40.28,40.37,136400.0,24.8045,24.8353,24.7738,24.8291,136400.0
2006-01-31 12:20:00,40.37,40.46,40.36,40.39,283300.0,24.8291,24.8845,24.823,24.8414,283300.0
2006-01-31 12:30:00,40.4,40.6,40.36,40.6,337400.0,24.8476,24.9706,24.823,24.9706,337400.0
2006-01-31 12:40:00,40.6,40.66,40.53,40.63,346500.0,24.9706,25.0075,24.9275,24.989,346500.0
2006-01-31 12:50:00,40.63,40.63,40.58,40.58,173100.0,24.989,24.989,24.9583,24.9583,173100.0
2006-01-31 13:00:00,40.59,40.62,40.56,40.59,174800.0,24.9644,24.9829,24.946,24.9644,174800.0
2006-01-31 13:10:00,40.6,40.6,40.56,40.59,164400.0,24.9706,24.9706,24.946,24.9644,164400.0
2006-01-31 13:20:00,40.6,40.61,40.57,40.58,139900.0,24.9706,24.9767,24.9521,24.9583,139900.0
2006-01-31 13:30:00,40.58,40.62,40.57,40.61,133700.0,24.9583,24.9829,24.9521,24.9767,133700.0
2006-01-31 13:40:00,40.61,40.8,40.58,40.8,357900.0,24.9767,25.0936,24.9583,25.0936,357900.0
2006-01-31 13:50:00,40.8,40.86,40.73,40.79,525500.0,25.0936,25.1305,25.0505,25.0874,525500.0
2006-01-31 14:00:00,40.8,40.8,40.72,40.72,272000.0,25.0936,25.0936,25.0444,25.0444,272000.0
2006-01-31 14:10:00,40.73,40.85,40.66,40.69,276000.0,25.0505,25.1243,25.0075,25.0259,276000.0
2006-01-31 14:20:00,40.69,40.69,40.47,40.55,335600.0,25.0259,25.0259,24.8906,24.9398,335600.0
2006-01-31 14:30:00,40.57,40.59,40.43,40.57,179400.0,24.9521,24.9644,24.866,24.9521,179400.0
2006-01-31 14:40:00,40.58,40.58,40.49,40.51,226200.0,24.9583,24.9583,24.9029,24.9152,226200.0
2006-01-31 14:50:00,40.51,40.6,40.46,40.56,376100.0,24.9152,24.9706,24.8845,24.946,376100.0
2006-01-31 15:00:00,40.58,40.6,40.5,40.53,297400.0,24.9583,24.9706,24.9091,24.9275,297400.0
2006-01-31 15:10:00,40.53,40.57,40.5,40.53,190700.0,24.9275,24.9521,24.9091,24.9275,190700.0
2006-01-31 15:20:00,40.54,40.55,40.48,40.55,241000.0,24.9337,24.9398,24.8968,24.9398,241000.0
2006-01-31 15:30:00,40.55,40.59,40.52,40.52,267500.0,24.9398,24.9644,24.9214,24.9214,267500.0
2006-01-31 15:40:00,40.54,40.59,40.51,40.52,338000.0,24.9337,24.9644,24.9152,24.9214,338000.0
2006-01-31 15:50:00,40.52,40.57,40.47,40.55,525300.0,24.9214,24.9521,24.8906,24.9398,525300.0
2006-02-01 09:30:00,40.45,40.51,40.35,40.38,288800.0,24.8783,24.9152,24.8168,24.8353,288800.0
2006-02-01 09:40:00,40.36,40.43,40.28,40.36,181900.0,24.823,24.866,24.7738,24.823,181900.0
2006-02-01 09:50:00,40.36,40.43,40.27,40.32,189400.0,24.823,24.866,24.7676,24.7984,189400.0
2006-02-01 10:00:00,40.31,40.34,40.22,40.31,78000.0,24.7922,24.8107,24.7369,24.7922,78000.0
2006-02-01 10:10:00,40.3,40.37,40.27,40.34,127900.0,24.7861,24.8291,24.7676,24.8107,127900.0
2006-02-01 10:20:00,40.35,40.47,40.3,40.43,268300.0,24.8168,24.8906,24.7861,24.866,268300.0
2006-02-01 10:30:00,40.43,40.58,40.41,40.45,222800.0,24.866,24.9583,24.8537,24.8783,222800.0
2006-02-01 10:40:00,40.44,40.57,40.44,40.53,156800.0,24.8722,24.9521,24.8722,24.9275,156800.0
2006-02-01 10:50:00,40.53,40.58,40.45,40.5,137100.0,24.9275,24.9583,24.8783,24.9091,137100.0
2006-02-01 11:00:00,40.5,40.52,40.45,40.48,162500.0,24.9091,24.9214,24.8783,24.8968,162500.0
2006-02-01 11:10:00,40.49,40.52,40.36,40.42,128100.0,24.9029,24.9214,24.823,24.8599,128100.0
2006-02-01 11:20:00,40.41,40.42,40.3,40.36,162400.0,24.8537,24.8599,24.7861,24.823,162400.0
2006-02-01 11:30:00,40.38,40.39,40.3,40.31,132100.0,24.8353,24.8414,24.7861,24.7922,132100.0
2006-02-01 11:40:00,40.3,40.32,40.24,40.26,153200.0,24.7861,24.7984,24.7492,24.7615,153200.0
2006-02-01 11:50:00,40.24,40.28,40.21,40.24,121500.0,24.7492,24.7738,24.7307,24.7492,121500.0
2006-02-01 12:00:00,40.24,40.26,40.22,40.24,72200.0,24.7492,24.7615,24.7369,24.7492,72200.0
2006-02-01 12:10:00,40.23,40.24,40.15,40.17,200700.0,24.743,24.7492,24.6938,24.7061,200700.0
2006-02-01 12:20:00,40.16,40.22,40.16,40.18,163500.0,24.7,24.7369,24.7,24.7123,163500.0
2006-02-01 12:30:00,40.2,40.27,40.18,40.24,173900.0,24.7246,24.7676,24.7123,24.7492,173900.0
2006-02-01 12:40:00,40.24,40.34,40.21,40.33,58200.0,24.7492,24.8107,24.7307,24.8045,58200.0
2006-02-01 12:50:00,40.32,40.36,40.29,40.3,89700.0,24.7984,24.823,24.7799,24.7861,89700.0
2006-02-01 13:00:00,40.3,40.34,40.29,40.34,73700.0,24.7861,24.8107,24.7799,24.8107,73700.0
2006-02-01 13:10:00,40.34,40.36,40.15,40.17,165100.0,24.8107,24.823,24.6938,24.7061,165100.0
2006-02-01 13:20:00,40.17,40.2,40.13,40.13,154600.0,24.7061,24.7246,24.6815,24.6815,154600.0
2006-02-01 13:30:00,40.13,40.13,40.02,40.05,171200.0,24.6815,24.6815,24.6139,24.6323,171200.0
2006-02-01 13:40:00,40.06,40.08,39.93,39.96,188900.0,24.6385,24.6508,24.5585,24.577,188900.0
2006-02-01 13:50:00,39.95,40.05,39.91,40.02,146900.0,24.5708,24.6323,24.5462,24.6139,146900.0
2006-02-01 14:00:00,40.01,40.34,40.0,40.08,137800.0,24.6077,24.8107,24.6016,24.6508,137800.0
2006-02-01 14:10:00,40.08,40.11,40.0,40.11,98500.0,24.6508,24.6692,24.6016,24.6692,98500.0
2006-02-01 14:20:00,40.09,40.09,39.99,40.04,133400.0,24.6569,24.6569,24.5954,24.6262,133400.0
2006-02-01 14:30:00,40.06,40.2,40.05,40.19,228000.0,24.6385,24.7246,24.6323,24.7184,228000.0
2006-02-01 14:40:00,40.19,40.19,40.14,40.17,100900.0,24.7184,24.7184,24.6877,24.7061,100900.0
2006-02-01 14:50:00,40.17,40.21,40.14,40.15,157400.0,24.7061,24.7307,24.6877,24.6938,157400.0
2006-02-01 15:00:00,40.16,40.18,40.04,40.1,293500.0,24.7,24.7123,24.6262,24.6631,293500.0
2006-02-01 15:10:00,40.11,40.14,40.07,40.09,156800.0,24.6692,24.6877,24.6446,24.6569,156800.0
2006-02-01 15:20:00,40.09,40.14,40.07,40.1,179100.0,24.6569,24.6877,24.6446,24.6631,179100.0
2006-02-01 15:30:00,40.11,40.23,40.1,40.22,200200.0,24.6692,24.743,24.6631,24.7369,200200.0
2006-02-01 15:40:00,40.2,40.27,40.2,40.21,351000.0,24.7246,24.7676,24.7246,24.7307,351000.0
2006-02-01 15:50:00,40.21,40.27,40.18,40.23,392500.0,24.7307,24.7676,24.7123,24.743,392500.0
2006-02-02 09:30:00,39.96,40.09,39.95,39.99,340600.0,24.577,24.6569,24.5708,24.5954,340600.0
2006-02-02 09:40:00,39.99,40.1,39.9,39.95,490300.0,24.5954,24.6631,24.54,24.5708,490300.0
2006-02-02 09:50:00,39.95,40.01,39.81,39.99,365400.0,24.5708,24.6077,24.4847,24.5954,365400.0
2006-02-02 10:00:00,40.01,40.04,39.91,40.03,174200.0,24.6077,24.6262,24.5462,24.62,174200.0
2006-02-02 10:10:00,40.05,40.15,40.02,40.14,287800.0,24.6323,24.6938,24.6139,24.6877,287800.0
2006-02-02 10:20:00,40.14,40.2,40.13,40.2,195600.0,24.6877,24.7246,24.6815,24.7246,195600.0
2006-02-02 10:30:00,40.19,40.24,40.16,40.21,178800.0,24.7184,24.7492,24.7,24.7307,178800.0
2006-02-02 10:40:00,40.2,40.22,40.03,40.07,214700.0,24.7246,24.7369,24.62,24.6446,214700.0
2006-02-02 10:50:00,40.07,40.15,40.05,40.13,89000.0,24.6446,24.6938,24.6323,24.6815,89000.0
2006-02-02 11:00:00,40.14,40.14,40.02,40.04,245000.0,24.6877,24.6877,24.6139,24.6262,245000.0
2006-02-02 11:10:00,40.03,40.05,39.98,40.03,192900.0,24.62,24.6323,24.5893,24.62,192900.0
2006-02-02 11:20:00,40.03,40.04,39.88,39.9,408100.0,24.62,24.6262,24.5277,24.54,408100.0
2006-02-02 11:30:00,39.9,40.01,39.82,39.97,243900.0,24.54,24.6077,24.4908,24.5831,243900.0
2006-02-02 11:40:00,39.98,40.08,39.97,40.06,159900.0,24.5893,24.6508,24.5831,24.6385,159900.0
2006-02-02 11:50:00,40.06,40.06,39.99,40.03,194000.0,24.6385,24.6385,24.5954,24.62,194000.0
2006-02-02 12:00:00,40.03,40.15,40.0,40.1,118500.0,24.62,24.6938,24.6016,24.6631,118500.0
2006-02-02 12:10:00,40.11,40.13,40.04,40.08,159000.0,24.6692,24.6815,24.6262,24.6508,159000.0
2006-02-02 12:20:00,40.09,40.11,39.98,40.0,111900.0,24.6569,24.6692,24.5893,24.6016,111900.0
2006-02-02 12:30:00,39.99,40.0,39.95,39.99,73800.0,24.5954,24.6016,24.5708,24.5954,73800.0
2006-02-02 12:40:00,39.98,39.99,39.85,39.87,126500.0,24.5893,24.5954,24.5093,24.5216,126500.0
2006-02-02 12:50:00,39.86,39.94,39.86,39.87,110100.0,24.5154,24.5646,24.5154,24.5216,110100.0
2006-02-02 13:00:00,39.87,39.92,39.86,39.87,79800.0,24.5216,24.5523,24.5154,24.5216,79800.0
2006-02-02 13:10:00,39.87,39.93,39.87,39.88,64900.0,24.5216,24.5585,24.5216,24.5277,64900.0
2006-02-02 13:20:00,39.87,40.0,39.87,39.95,122400.0,24.5216,24.6016,24.5216,24.5708,122400.0
2006-02-02 13:30:00,39.94,39.98,39.86,39.9,122200.0,24.5646,24.5893,24.5154,24.54,122200.0
2006-02-02 13:40:00,39.89,39.9,39.83,39.88,134800.0,24.5339,24.54,24.497,24.5277,134800.0
2006-02-02 13:50:00,39.89,39.96,39.88,39.94,75100.0,24.5339,24.577,24.5277,24.5646,75100.0
2006-02-02 14:00:00,39.93,40.0,39.91,39.99,79100.0,24.5585,24.6016,24.5462,24.5954,79100.0
2006-02-02 14:10:00,39.98,40.06,39.92,39.97,150900.0,24.5893,24.6385,24.5523,24.5831,150900.0
2006-02-02 14:20:00,39.97,40.03,39.96,39.99,82500.0,24.5831,24.62,24.577,24.5954,82500.0
2006-02-02 14:30:00,40.0,40.15,39.99,40.09,188200.0,24.6016,24.6938,24.5954,24.6569,188200.0
2006-02-02 14:40:00,40.1,40.12,40.0,40.08,150500.0,24.6631,24.6754,24.6016,24.6508,150500.0
2006-02-02 14:50:00,40.09,40.1,39.99,40.02,132100.0,24.6569,24.6631,24.5954,24.6139,132100.0
2006-02-02 15:00:00,40.01,40.06,39.97,40.02,184700.0,24.6077,24.6385,24.5831,24.6139,184700.0
2006-02-02 15:10:00,40.02,40.04,39.98,40.0,173500.0,24.6139,24.6262,24.5893,24.6016,173500.0
2006-02-02 15:20:00,40.01,40.08,39.98,40.04,166700.0,24.6077,24.6508,24.5893,24.6262,166700.0
2006-02-02 15:30:00,40.05,40.06,39.98,40.01,203300.0,24.6323,24.6385,24.5893,24.6077,203300.0
2006-02-02 15:40:00,40.02,40.02,39.96,40.0,223400.0,24.6139,24.6139,24.577,24.6016,223400.0
2006-02-02 15:50:00,40.0,40.01,39.95,39.96,278700.0,24.6016,24.6077,24.5708,24.577,278700.0
2006-02-03 09:30:00,39.85,39.87,39.73,39.78,392000.0,24.5093,24.5216,24.4355,24.4662,392000.0
2006-02-03 09:40:00,39.78,39.87,39.75,39.8,196600.0,24.4662,24.5216,24.4478,24.4785,196600.0
2006-02-03 09:50:00,39.8,39.82,39.76,39.77,138600.0,24.4785,24.4908,24.4539,24.4601,138600.0
2006-02-03 10:00:00,39.77,39.85,39.73,39.77,260800.0,24.4601,24.5093,24.4355,24.4601,260800.0
2006-02-03 10:10:00,39.77,39.85,39.77,39.82,237900.0,24.4601,24.5093,24.4601,24.4908,237900.0
2006-02-03 10:20:00,39.82,39.84,39.75,39.75,189500.0,24.4908,24.5031,24.4478,24.4478,189500.0
2006-02-03 10:30:00,39.75,39.81,39.64,39.64,204800.0,24.4478,24.4847,24.3801,24.3801,204800.0
2006-02-03 10:40:00,39.64,39.66,39.44,39.47,416900.0,24.3801,24.3924,24.2571,24.2756,416900.0
2006-02-03 10:50:00,39.47,39.6,39.45,39.59,312900.0,24.2756,24.3555,24.2633,24.3494,312900.0
2006-02-03 11:00:00,39.59,39.62,39.54,39.6,133400.0,24.3494,24.3678,24.3186,24.3555,133400.0
2006-02-03 11:10:00,39.59,39.6,39.44,39.56,198500.0,24.3494,24.3555,24.2571,24.3309,198500.0
2006-02-03 11:20:00,39.56,39.6,39.52,39.56,94300.0,24.3309,24.3555,24.3063,24.3309,94300.0
2006-02-03 11:30:00,39.57,39.71,39.55,39.67,207700.0,24.3371,24.4232,24.3248,24.3986,207700.0
2006-02-03 11:40:00,39.67,39.75,39.66,39.74,187900.0,24.3986,24.4478,24.3924,24.4416,187900.0
2006-02-03 11:50:00,39.74,39.75,39.61,39.66,95600.0,24.4416,24.4478,24.3617,24.3924,95600.0
2006-02-03 12:00:00,39.66,39.67,39.62,39.62,65600.0,24.3924,24.3986,24.3678,24.3678,65600.0
2006-02-03 12:10:00,39.62,39.62,39.51,39.56,98900.0,24.3678,24.3678,24.3002,24.3309,98900.0
2006-02-03 12:20:00,39.56,39.57,39.4,39.45,160300.0,24.3309,24.3371,24.2325,24.2633,160300.0
2006-02-03 12:30:00,39.45,39.52,39.43,39.49,144800.0,24.2633,24.3063,24.251,24.2879,144800.0
2006-02-03 12:40:00,39.49,39.52,39.47,39.5,135100.0,24.2879,24.3063,24.2756,24.294,135100.0
2006-02-03 12:50:00,39.5,39.53,39.47,39.51,90500.0,24.294,24.3125,24.2756,24.3002,90500.0
2006-02-03 13:00:00,39.5,39.55,39.49,39.54,116900.0,24.294,24.3248,24.2879,24.3186,116900.0
2006-02-03 13:10:00,39.54,39.63,39.53,39.56,161800.0,24.3186,24.374,24.3125,24.3309,161800.0
2006-02-03 13:20:00,39.58,39.66,39.55,39.6,197800.0,24.3432,24.3924,24.3248,24.3555,197800.0
2006-02-03 13:30:00,39.6,39.67,39.59,39.66,199000.0,24.3555,24.3986,24.3494,24.3924,199000.0
2006-02-03 13:40:00,39.67,39.67,39.6,39.65,171500.0,24.3986,24.3986,24.3555,24.3863,171500.0
2006-02-03 13:50:00,39.64,39.7,39.64,39.67,180100.0,24.3801,24.417,24.3801,24.3986,180100.0
2006-02-03 14:00:00,39.67,39.77,39.66,39.74,195100.0,24.3986,24.4601,24.3924,24.4416,195100.0
2006-02-03 14:10:00,39.74,39.74,39.58,39.62,281800.0,24.4416,24.4416,24.3432,24.3678,281800.0
2006-02-03 14:20:00,39.62,39.66,39.61,39.64,149500.0,24.3678,24.3924,24.3617,24.3801,149500.0
2006-02-03 14:30:00,39.64,39.69,39.62,39.66,146500.0,24.3801,24.4109,24.3678,24.3924,146500.0
2006-02-03 14:40:00,39.67,39.72,39.63,39.72,138400.0,24.3986,24.4293,24.374,24.4293,138400.0
2006-02-03 14:50:00,39.72,39.77,39.7,39.75,150000.0,24.4293,24.4601,24.417,24.4478,150000.0
2006-02-03 15:00:00,39.75,39.96,39.75,39.92,216700.0,24.4478,24.577,24.4478,24.5523,216700.0
2006-02-03 15:10:00,39.92,39.93,39.75,39.76,169600.0,24.5523,24.5585,24.4478,24.4539,169600.0
2006-02-03 15:20:00,39.77,39.82,39.76,39.8,180300.0,24.4601,24.4908,24.4539,24.4785,180300.0
2006-02-03 15:30:00,39.8,39.8,39.69,39.77,193400.0,24.4785,24.4785,24.4109,24.4601,193400.0
2006-02-03 15:40:00,39.77,39.85,39.74,39.83,240800.0,24.4601,24.5093,24.4416,24.497,240800.0
2006-02-03 15:50:00,39.83,39.84,39.76,39.78,336600.0,24.497,24.5031,24.4539,24.4662,336600.0
2006-02-06 09:30:00,39.77,39.81,39.6,39.67,290000.0,24.4601,24.4847,24.3555,24.3986,290000.0
2006-02-06 09:40:00,39.67,39.74,39.62,39.71,166000.0,24.3986,24.4416,24.3678,24.4232,166000.0
2006-02-06 09:50:00,39.72,39.82,39.64,39.65,237500.0,24.4293,24.4908,24.3801,24.3863,237500.0
2006-02-06 10:00:00,39.65,39.8,39.64,39.78,222300.0,24.3863,24.4785,24.3801,24.4662,222300.0
2006-02-06 10:10:00,39.78,39.98,39.78,39.81,196600.0,24.4662,24.5893,24.4662,24.4847,196600.0
2006-02-06 10:20:00,39.82,39.93,39.81,39.89,237800.0,24.4908,24.5585,24.4847,24.5339,237800.0
2006-02-06 10:30:00,39.89,39.91,39.83,39.89,195800.0,24.5339,24.5462,24.497,24.5339,195800.0
2006-02-06 10:40:00,39.9,39.93,39.83,39.9,105200.0,24.54,24.5585,24.497,24.54,105200.0
2006-02-06 10:50:00,39.89,39.9,39.83,39.84,94600.0,24.5339,24.54,24.497,24.5031,94600.0
2006-02-06 11:00:00,39.84,39.91,39.84,39.91,91100.0,24.5031,24.5462,24.5031,24.5462,91100.0
2006-02-06 11:10:00,39.9,39.99,39.89,39.99,127500.0,24.54,24.5954,24.5339,24.5954,127500.0
2006-02-06 11:20:00,39.98,40.02,39.93,39.98,178700.0,24.5893,24.6139,24.5585,24.5893,178700.0
2006-02-06 11:30:00,39.98,39.99,39.89,39.9,77300.0,24.5893,24.5954,24.5339,24.54,77300.0
2006-02-06 11:40:00,39.91,39.95,39.85,39.88,81000.0,24.5462,24.5708,24.5093,24.5277,81000.0
2006-02-06 11:50:00,39.88,39.88,39.83,39.84,65900.0,24.5277,24.5277,24.497,24.5031,65900.0
2006-02-06 12:00:00,39.83,39.91,39.83,39.89,73300.0,24.497,24.5462,24.497,24.5339,73300.0
2006-02-06 12:10:00,39.88,39.89,39.78,39.81,118800.0,24.5277,24.5339,24.4662,24.4847,118800.0
2006-02-06 12:20:00,39.81,39.81,39.68,39.7,135000.0,24.4847,24.4847,24.4047,24.417,135000.0
2006-02-06 12:30:00,39.7,39.75,39.67,39.69,89100.0,24.417,24.4478,24.3986,24.4109,89100.0
2006-02-06 12:40:00,39.68,39.73,39.66,39.72,72800.0,24.4047,24.4355,24.3924,24.4293,72800.0
2006-02-06 12:50:00,39.71,39.72,39.65,39.66,63600.0,24.4232,24.4293,24.3863,24.3924,63600.0
2006-02-06 13:00:00,39.66,39.7,39.66,39.68,94300.0,24.3924,24.417,24.3924,24.4047,94300.0
2006-02-06 13:10:00,39.68,39.69,39.62,39.62,90400.0,24.4047,24.4109,24.3678,24.3678,90400.0
2006-02-06 13:20:00,39.62,39.64,39.6,39.6,142500.0,24.3678,24.3801,24.3555,24.3555,142500.0
2006-02-06 13:30:00,39.6,39.61,39.47,39.49,226600.0,24.3555,24.3617,24.2756,24.2879,226600.0
2006-02-06 13:40:00,39.48,39.49,39.43,39.44,152100.0,24.2817,24.2879,24.251,24.2571,152100.0
2006-02-06 13:50:00,39.44,39.46,39.32,39.44,161800.0,24.2571,24.2694,24.1833,24.2571,161800.0
2006-02-06 14:00:00,39.45,39.45,39.28,39.35,252200.0,24.2633,24.2633,24.1587,24.2018,252200.0
2006-02-06 14:10:00,39.34,39.38,39.34,39.37,141600.0,24.1956,24.2202,24.1956,24.2141,141600.0
2006-02-06 14:20:00,39.37,39.44,39.37,39.42,163000.0,24.2141,24.2571,24.2141,24.2448,163000.0
2006-02-06 14:30:00,39.42,39.44,39.34,39.35,191000.0,24.2448,24.2571,24.1956,24.2018,191000.0
2006-02-06 14:40:00,39.34,39.35,39.28,39.3,238700.0,24.1956,24.2018,24.1587,24.171,238700.0
2006-02-06 14:50:00,39.3,39.38,39.29,39.37,157800.0,24.171,24.2202,24.1649,24.2141,157800.0
2006-02-06 15:00:00,39.37,39.47,39.37,39.45,163000.0,24.2141,24.2756,24.2141,24.2633,163000.0
2006-02-06 15:10:00,39.46,39.47,39.42,39.45,232900.0,24.2694,24.2756,24.2448,24.2633,232900.0
2006-02-06 15:20:00,39.45,39.49,39.43,39.47,327600.0,24.2633,24.2879,24.251,24.2756,327600.0
2006-02-06 15:30:00,39.47,39.5,39.45,39.49,335500.0,24.2756,24.294,24.2633,24.2879,335500.0
2006-02-06 15:40:00,39.5,39.57,39.49,39.5,422600.0,24.294,24.3371,24.2879,24.294,422600.0
2006-02-06 15:50:00,39.5,39.53,39.46,39.49,443900.0,24.294,24.3125,24.2694,24.2879,443900.0
2006-02-07 09:30:00,39.34,39.38,39.14,39.18,387900.0,24.1956,24.2202,24.0726,24.0972,387900.0
2006-02-07 09:40:00,39.15,39.27,39.08,39.18,391500.0,24.0788,24.1526,24.0357,24.0972,391500.0
2006-02-07 09:50:00,39.19,39.25,39.18,39.21,322000.0,24.1034,24.1403,24.0972,24.1157,322000.0
2006-02-07 10:00:00,39.2,39.39,39.18,39.38,280600.0,24.1095,24.2264,24.0972,24.2202,280600.0
2006-02-07 10:10:00,39.4,39.43,39.36,39.37,241600.0,24.2325,24.251,24.2079,24.2141,241600.0
2006-02-07 10:20:00,39.37,39.44,39.29,39.3,328800.0,24.2141,24.2571,24.1649,24.171,328800.0
2006-02-07 10:30:00,39.3,39.36,39.26,39.26,195100.0,24.171,24.2079,24.1464,24.1464,195100.0
2006-02-07 10:40:00,39.26,39.26,39.0,39.09,466800.0,24.1464,24.1464,23.9865,24.0419,466800.0
2006-02-07 10:50:00,39.09,39.13,39.01,39.11,299500.0,24.0419,24.0665,23.9927,24.0542,299500.0
2006-02-07 11:00:00,39.11,39.15,39.09,39.11,222800.0,24.0542,24.0788,24.0419,24.0542,222800.0
2006-02-07 11:10:00,39.1,39.12,39.0,39.02,282400.0,24.048,24.0603,23.9865,23.9988,282400.0
2006-02-07 11:20:00,39.03,39.08,38.95,39.06,374800.0,24.005,24.0357,23.9558,24.0234,374800.0
2006-02-07 11:30:00,39.06,39.08,38.96,38.98,147600.0,24.0234,24.0357,23.9619,23.9742,147600.0
2006-02-07 11:40:00,38.98,38.99,38.82,38.9,326000.0,23.9742,23.9804,23.8758,23.925,326000.0
2006-02-07 11:50:00,38.9,38.95,38.78,38.87,260300.0,23.925,23.9558,23.8512,23.9066,260300.0
2006-02-07 12:00:00,38.87,38.91,38.74,38.77,219300.0,23.9066,23.9312,23.8266,23.8451,219300.0
2006-02-07 12:10:00,38.75,38.77,38.5,38.7,451300.0,23.8328,23.8451,23.679,23.802,451300.0
2006-02-07 12:20:00,38.72,38.77,38.69,38.72,261700.0,23.8143,23.8451,23.7959,23.8143,261700.0
2006-02-07 12:30:00,38.72,38.74,38.55,38.68,541700.0,23.8143,23.8266,23.7097,23.7897,541700.0
2006-02-07 12:40:00,38.68,38.77,38.64,38.71,164800.0,23.7897,23.8451,23.7651,23.8082,164800.0
2006-02-07 12:50:00,38.71,38.81,38.71,38.8,77100.0,23.8082,23.8697,23.8082,23.8635,77100.0
2006-02-07 13:00:00,38.81,38.83,38.66,38.68,148500.0,23.8697,23.882,23.7774,23.7897,148500.0
2006-02-07 13:10:00,38.66,38.73,38.6,38.72,211100.0,23.7774,23.8205,23.7405,23.8143,211100.0
2006-02-07 13:20:00,38.71,38.85,38.69,38.85,221900.0,23.8082,23.8943,23.7959,23.8943,221900.0
2006-02-07 13:30:00,38.84,38.85,38.77,38.84,171500.0,23.8881,23.8943,23.8451,23.8881,171500.0
2006-02-07 13:40:00,38.84,38.88,38.83,38.86,207700.0,23.8881,23.9127,23.882,23.9004,207700.0
2006-02-07 13:50:00,38.86,38.88,38.77,38.81,238700.0,23.9004,23.9127,23.8451,23.8697,238700.0
2006-02-07 14:00:00,38.8,38.81,38.67,38.69,187700.0,23.8635,23.8697,23.7836,23.7959,187700.0
2006-02-07 14:10:00,38.69,38.76,38.66,38.7,218500.0,23.7959,23.8389,23.7774,23.802,218500.0
2006-02-07 14:20:00,38.7,38.75,38.65,38.7,244700.0,23.802,23.8328,23.7712,23.802,244700.0
2006-02-07 14:30:00,38.71,38.77,38.69,38.7,318500.0,23.8082,23.8451,23.7959,23.802,318500.0
2006-02-07 14:40:00,38.7,38.73,38.65,38.67,225600.0,23.802,23.8205,23.7712,23.7836,225600.0
2006-02-07 14:50:00,38.68,38.73,38.66,38.69,211400.0,23.7897,23.8205,23.7774,23.7959,211400.0
2006-02-07 15:00:00,38.69,38.72,38.66,38.71,219500.0,23.7959,23.8143,23.7774,23.8082,219500.0
2006-02-07 15:10:00,38.7,38.73,38.67,38.67,261200.0,23.802,23.8205,23.7836,23.7836,261200.0
2006-02-07 15:20:00,38.67,38.71,38.63,38.68,267300.0,23.7836,23.8082,23.7589,23.7897,267300.0
2006-02-07 15:30:00,38.68,38.8,38.66,38.78,293700.0,23.7897,23.8635,23.7774,23.8512,293700.0
2006-02-07 15:40:00,38.78,38.85,38.76,38.8,326200.0,23.8512,23.8943,23.8389,23.8635,326200.0
2006-02-07 15:50:00,38.79,38.8,38.69,38.74,490000.0,23.8574,23.8635,23.7959,23.8266,490000.0
2006-02-08 09:30:00,39.0,39.03,38.89,38.95,499700.0,23.9865,24.005,23.9189,23.9558,499700.0
2006-02-08 09:40:00,38.94,39.06,38.94,39.01,238200.0,23.9496,24.0234,23.9496,23.9927,238200.0
2006-02-08 09:50:00,39.0,39.02,38.91,38.98,200200.0,23.9865,23.9988,23.9312,23.9742,200200.0
2006-02-08 10:00:00,38.98,38.99,38.88,38.89,169400.0,23.9742,23.9804,23.9127,23.9189,169400.0
2006-02-08 10:10:00,38.89,38.94,38.87,38.91,189500.0,23.9189,23.9496,23.9066,23.9312,189500.0
2006-02-08 10:20:00,38.92,39.04,38.91,39.03,206700.0,23.9373,24.0111,23.9312,24.005,206700.0
2006-02-08 10:30:00,39.03,39.03,38.95,39.02,230100.0,24.005,24.005,23.9558,23.9988,230100.0
2006-02-08 10:40:00,39.02,39.09,39.0,39.06,197400.0,23.9988,24.0419,23.9865,24.0234,197400.0
2006-02-08 10:50:00,39.06,39.1,39.05,39.09,163100.0,24.0234,24.048,24.0173,24.0419,163100.0
2006-02-08 11:00:00,39.09,39.1,39.05,39.08,158500.0,24.0419,24.048,24.0173,24.0357,158500.0
2006-02-08 11:10:00,39.09,39.16,39.07,39.13,180600.0,24.0419,24.0849,24.0296,24.0665,180600.0
2006-02-08 11:20:00,39.12,39.16,39.1,39.1,104100.0,24.0603,24.0849,24.048,24.048,104100.0
2006-02-08 11:30:00,39.1,39.13,39.07,39.08,151900.0,24.048,24.0665,24.0296,24.0357,151900.0
2006-02-08 11:40:00,39.08,39.1,39.03,39.05,112100.0,24.0357,24.048,24.005,24.0173,112100.0
2006-02-08 11:50:00,39.04,39.05,38.99,39.0,84200.0,24.0111,24.0173,23.9804,23.9865,84200.0
2006-02-08 12:00:00,39.0,39.08,38.95,39.08,218500.0,23.9865,24.0357,23.9558,24.0357,218500.0
2006-02-08 12:10:00,39.09,39.1,39.07,39.09,96300.0,24.0419,24.048,24.0296,24.0419,96300.0
2006-02-08 12:20:00,39.09,39.11,39.0,39.01,160100.0,24.0419,24.0542,23.9865,23.9927,160100.0
2006-02-08 12:30:00,39.01,39.05,38.99,39.02,82300.0,23.9927,24.0173,23.9804,23.9988,82300.0
2006-02-08 12:40:00,39.03,39.04,38.98,38.98,164200.0,24.005,24.0111,23.9742,23.9742,164200.0
2006-02-08 12:50:00,38.99,38.99,38.91,38.92,94800.0,23.9804,23.9804,23.9312,23.9373,94800.0
2006-02-08 13:00:00,38.93,38.96,38.9,38.94,90900.0,23.9435,23.9619,23.925,23.9496,90900.0
2006-02-08 13:10:00,38.94,38.94,38.89,38.9,139400.0,23.9496,23.9496,23.9189,23.925,139400.0
2006-02-08 13:20:00,38.9,38.98,38.86,38.93,154600.0,23.925,23.9742,23.9004,23.9435,154600.0
2006-02-08 13:30:00,38.94,39.0,38.93,39.0,89000.0,23.9496,23.9865,23.9435,23.9865,89000.0
2006-02-08 13:40:00,39.0,39.03,38.96,38.98,82600.0,23.9865,24.005,23.9619,23.9742,82600.0
2006-02-08 13:50:00,38.97,38.99,38.94,38.99,72000.0,23.9681,23.9804,23.9496,23.9804,72000.0
2006-02-08 14:00:00,38.99,38.99,38.93,38.97,73200.0,23.9804,23.9804,23.9435,23.9681,73200.0
2006-02-08 14:10:00,38.97,38.98,38.89,38.92,191300.0,23.9681,23.9742,23.9189,23.9373,191300.0
2006-02-08 14:20:00,38.92,38.97,38.9,38.97,171300.0,23.9373,23.9681,23.925,23.9681,171300.0
2006-02-08 14:30:00,38.96,39.0,38.94,38.99,96300.0,23.9619,23.9865,23.9496,23.9804,96300.0
2006-02-08 14:40:00,38.99,39.05,38.98,39.0,115400.0,23.9804,24.0173,23.9742,23.9865,115400.0
2006-02-08 14:50:00,39.0,39.13,39.0,39.07,153900.0,23.9865,24.0665,23.9865,24.0296,153900.0
2006-02-08 15:00:00,39.06,39.18,39.01,39.17,189600.0,24.0234,24.0972,23.9927,24.0911,189600.0
2006-02-08 15:10:00,39.17,39.25,39.15,39.23,210000.0,24.0911,24.1403,24.0788,24.128,210000.0
2006-02-08 15:20:00,39.24,39.24,39.17,39.2,261500.0,24.1341,24.1341,24.0911,24.1095,261500.0
2006-02-08 15:30:00,39.21,39.22,39.18,39.22,447900.0,24.1157,24.1218,24.0972,24.1218,447900.0
2006-02-08 15:40:00,39.22,39.35,39.21,39.31,319700.0,24.1218,24.2018,24.1157,24.1772,319700.0
2006-02-08 15:50:00,39.3,39.36,39.25,39.25,441200.0,24.171,24.2079,24.1403,24.1403,441200.0
2006-02-09 09:30:00,39.22,39.22,39.11,39.2,255300.0,24.1218,24.1218,24.0542,24.1095,255300.0
2006-02-09 09:40:00,39.2,39.5,39.19,39.44,292200.0,24.1095,24.294,24.1034,24.2571,292200.0
2006-02-09 09:50:00,39.45,39.48,39.35,39.4,315700.0,24.2633,24.2817,24.2018,24.2325,315700.0
2006-02-09 10:00:00,39.39,39.41,39.3,39.3,243900.0,24.2264,24.2387,24.171,24.171,243900.0
2006-02-09 10:10:00,39.3,39.3,39.17,39.17,150300.0,24.171,24.171,24.0911,24.0911,150300.0
2006-02-09 10:20:00,39.16,39.22,39.15,39.2,162700.0,24.0849,24.1218,24.0788,24.1095,162700.0
2006-02-09 10:30:00,39.18,39.36,39.16,39.32,124500.0,24.0972,24.2079,24.0849,24.1833,124500.0
2006-02-09 10:40:00,39.31,39.35,39.25,39.3,107800.0,24.1772,24.2018,24.1403,24.171,107800.0
2006-02-09 10:50:00,39.29,39.4,39.27,39.4,91000.0,24.1649,24.2325,24.1526,24.2325,91000.0
2006-02-09 11:00:00,39.4,39.4,39.25,39.3,87600.0,24.2325,24.2325,24.1403,24.171,87600.0
2006-02-09 11:10:00,39.31,39.38,39.26,39.38,119800.0,24.1772,24.2202,24.1464,24.2202,119800.0
2006-02-09 11:20:00,39.38,39.4,39.34,39.36,110700.0,24.2202,24.2325,24.1956,24.2079,110700.0
2006-02-09 11:30:00,39.36,39.39,39.31,39.37,89000.0,24.2079,24.2264,24.1772,24.2141,89000.0
2006-02-09 11:40:00,39.36,39.36,39.28,39.28,82500.0,24.2079,24.2079,24.1587,24.1587,82500.0
2006-02-09 11:50:00,39.29,39.32,39.24,39.25,72800.0,24.1649,24.1833,24.1341,24.1403,72800.0
2006-02-09 12:00:00,39.26,39.26,39.22,39.24,89500.0,24.1464,24.1464,24.1218,24.1341,89500.0
2006-02-09 12:10:00,39.24,39.27,39.2,39.21,74900.0,24.1341,24.1526,24.1095,24.1157,74900.0
2006-02-09 12:20:00,39.21,39.24,39.16,39.24,153400.0,24.1157,24.1341,24.0849,24.1341,153400.0
2006-02-09 12:30:00,39.24,39.28,39.2,39.28,98900.0,24.1341,24.1587,24.1095,24.1587,98900.0
2006-02-09 12:40:00,39.28,39.29,39.23,39.28,85100.0,24.1587,24.1649,24.128,24.1587,85100.0
2006-02-09 12:50:00,39.29,39.32,39.2,39.21,92700.0,24.1649,24.1833,24.1095,24.1157,92700.0
2006-02-09 13:00:00,39.21,39.33,39.2,39.23,168700.0,24.1157,24.1895,24.1095,24.128,168700.0
2006-02-09 13:10:00,39.22,39.23,39.11,39.12,251100.0,24.1218,24.128,24.0542,24.0603,251100.0
2006-02-09 13:20:00,39.12,39.14,39.05,39.09,167300.0,24.0603,24.0726,24.0173,24.0419,167300.0
2006-02-09 13:30:00,39.1,39.12,39.01,39.03,167000.0,24.048,24.0603,23.9927,24.005,167000.0
2006-02-09 13:40:00,39.04,39.08,39.0,39.04,170900.0,24.0111,24.0357,23.9865,24.0111,170900.0
2006-02-09 13:50:00,39.05,39.17,39.03,39.1,223800.0,24.0173,24.0911,24.005,24.048,223800.0
2006-02-09 14:00:00,39.1,39.11,39.0,39.01,162100.0,24.048,24.0542,23.9865,23.9927,162100.0
2006-02-09 14:10:00,39.01,39.1,38.98,39.03,125500.0,23.9927,24.048,23.9742,24.005,125500.0
2006-02-09 14:20:00,39.04,39.11,39.03,39.07,128600.0,24.0111,24.0542,24.005,24.0296,128600.0
2006-02-09 14:30:00,39.07,39.13,39.03,39.13,111100.0,24.0296,24.0665,24.005,24.0665,111100.0
2006-02-09 14:40:00,39.13,39.14,39.1,39.13,136900.0,24.0665,24.0726,24.048,24.0665,136900.0
2006-02-09 14:50:00,39.13,39.14,39.08,39.13,135200.0,24.0665,24.0726,24.0357,24.0665,135200.0
2006-02-09 15:00:00,39.13,39.14,39.04,39.1,212800.0,24.0665,24.0726,24.0111,24.048,212800.0
2006-02-09 15:10:00,39.08,39.12,39.05,39.07,199100.0,24.0357,24.0603,24.0173,24.0296,199100.0
2006-02-09 15:20:00,39.07,39.16,39.07,39.11,179200.0,24.0296,24.0849,24.0296,24.0542,179200.0
2006-02-09 15:30:00,39.11,39.13,39.03,39.07,231800.0,24.0542,24.0665,24.005,24.0296,231800.0
2006-02-09 15:40:00,39.06,39.07,38.95,38.96,277100.0,24.0234,24.0296,23.9558,23.9619,277100.0
2006-02-09 15:50:00,38.96,39.13,38.96,39.04,389200.0,23.9619,24.0665,23.9619,24.0111,389200.0
2006-02-10 09:30:00,38.95,39.03,38.88,38.95,298400.0,23.9558,24.005,23.9127,23.9558,298400.0
2006-02-10 09:40:00,38.92,38.92,38.7,38.75,295200.0,23.9373,23.9373,23.802,23.8328,295200.0
2006-02-10 09:50:00,38.74,38.94,38.73,38.91,187700.0,23.8266,23.9496,23.8205,23.9312,187700.0
2006-02-10 10:00:00,38.9,38.94,38.87,38.89,186700.0,23.925,23.9496,23.9066,23.9189,186700.0
2006-02-10 10:10:00,38.89,39.04,38.87,39.0,195400.0,23.9189,24.0111,23.9066,23.9865,195400.0
2006-02-10 10:20:00,38.99,39.03,38.98,39.03,215000.0,23.9804,24.005,23.9742,24.005,215000.0
2006-02-10 10:30:00,39.03,39.05,38.92,39.05,127000.0,24.005,24.0173,23.9373,24.0173,127000.0
2006-02-10 10:40:00,39.04,39.16,39.03,39.15,194100.0,24.0111,24.0849,24.005,24.0788,194100.0
2006-02-10 10:50:00,39.14,39.14,39.05,39.14,130100.0,24.0726,24.0726,24.0173,24.0726,130100.0
2006-02-10 11:00:00,39.13,39.15,39.08,39.14,137600.0,24.0665,24.0788,24.0357,24.0726,137600.0
2006-02-10 11:10:00,39.13,39.23,39.1,39.22,209800.0,24.0665,24.128,24.048,24.1218,209800.0
2006-02-10 11:20:00,39.22,39.31,39.17,39.21,116900.0,24.1218,24.1772,24.0911,24.1157,116900.0
2006-02-10 11:30:00,39.21,39.24,39.15,39.24,125800.0,24.1157,24.1341,24.0788,24.1341,125800.0
2006-02-10 11:40:00,39.24,39.26,39.17,39.24,127600.0,24.1341,24.1464,24.0911,24.1341,127600.0
2006-02-10 11:50:00,39.25,39.25,39.16,39.21,143700.0,24.1403,24.1403,24.0849,24.1157,143700.0
2006-02-10 12:00:00,39.2,39.25,39.19,39.21,149800.0,24.1095,24.1403,24.1034,24.1157,149800.0
2006-02-10 12:10:00,39.2,39.22,39.17,39.19,122300.0,24.1095,24.1218,24.0911,24.1034,122300.0
2006-02-10 12:20:00,39.19,39.25,39.18,39.19,97300.0,24.1034,24.1403,24.0972,24.1034,97300.0
2006-02-10 12:30:00,39.19,39.24,39.18,39.21,56800.0,24.1034,24.1341,24.0972,24.1157,56800.0
2006-02-10 12:40:00,39.21,39.22,39.15,39.15,71700.0,24.1157,24.1218,24.0788,24.0788,71700.0
2006-02-10 12:50:00,39.16,39.21,39.16,39.18,60500.0,24.0849,24.1157,24.0849,24.0972,60500.0
2006-02-10 13:00:00,39.18,39.19,39.13,39.18,83800.0,24.0972,24.1034,24.0665,24.0972,83800.0
2006-02-10 13:10:00,39.18,39.25,39.16,39.16,102900.0,24.0972,24.1403,24.0849,24.0849,102900.0
2006-02-10 13:20:00,39.17,39.17,39.07,39.14,69300.0,24.0911,24.0911,24.0296,24.0726,69300.0
2006-02-10 13:30:00,39.14,39.24,39.12,39.19,62600.0,24.0726,24.1341,24.0603,24.1034,62600.0
2006-02-10 13:40:00,39.19,39.19,39.13,39.14,63900.0,24.1034,24.1034,24.0665,24.0726,63900.0
2006-02-10 13:50:00,39.14,39.16,39.11,39.13,99800.0,24.0726,24.0849,24.0542,24.0665,99800.0
2006-02-10 14:00:00,39.12,39.2,39.05,39.18,168400.0,24.0603,24.1095,24.0173,24.0972,168400.0
2006-02-10 14:10:00,39.18,39.2,39.16,39.2,143500.0,24.0972,24.1095,24.0849,24.1095,143500.0
2006-02-10 14:20:00,39.21,39.23,39.15,39.16,86000.0,24.1157,24.128,24.0788,24.0849,86000.0
2006-02-10 14:30:00,39.15,39.25,39.14,39.25,77500.0,24.0788,24.1403,24.0726,24.1403,77500.0
2006-02-10 14:40:00,39.25,39.26,39.21,39.23,47600.0,24.1403,24.1464,24.1157,24.128,47600.0
2006-02-10 14:50:00,39.24,39.27,39.22,39.22,92200.0,24.1341,24.1526,24.1218,24.1218,92200.0
2006-02-10 15:00:00,39.22,39.29,39.22,39.28,125800.0,24.1218,24.1649,24.1218,24.1587,125800.0
2006-02-10 15:10:00,39.29,39.32,39.27,39.29,264600.0,24.1649,24.1833,24.1526,24.1649,264600.0
2006-02-10 15:20:00,39.28,39.32,39.26,39.27,133600.0,24.1587,24.1833,24.1464,24.1526,133600.0
2006-02-10 15:30:00,39.28,39.3,39.18,39.19,144000.0,24.1587,24.171,24.0972,24.1034,144000.0
2006-02-10 15:40:00,39.19,39.29,39.17,39.2,171300.0,24.1034,24.1649,24.0911,24.1095,171300.0
2006-02-10 15:50:00,39.21,39.25,39.19,39.22,193500.0,24.1157,24.1403,24.1034,24.1218,193500.0
2006-02-13 09:30:00,39.02,39.45,39.02,39.3,314600.0,23.9988,24.2633,23.9988,24.171,314600.0
2006-02-13 09:40:00,39.31,39.48,39.29,39.48,215200.0,24.1772,24.2817,24.1649,24.2817,215200.0
2006-02-13 09:50:00,39.48,39.57,39.46,39.51,225800.0,24.2817,24.3371,24.2694,24.3002,225800.0
2006-02-13 10:00:00,39.51,39.53,39.46,39.5,147800.0,24.3002,24.3125,24.2694,24.294,147800.0
2006-02-13 10:10:00,39.51,39.64,39.5,39.57,230700.0,24.3002,24.3801,24.294,24.3371,230700.0
2006-02-13 10:20:00,39.57,39.59,39.49,39.53,156000.0,24.3371,24.3494,24.2879,24.3125,156000.0
2006-02-13 10:30:00,39.54,39.7,39.53,39.69,257900.0,24.3186,24.417,24.3125,24.4109,257900.0
2006-02-13 10:40:00,39.69,39.85,39.69,39.85,213300.0,24.4109,24.5093,24.4109,24.5093,213300.0
2006-02-13 10:50:00,39.85,39.9,39.77,39.86,184100.0,24.5093,24.54,24.4601,24.5154,184100.0
2006-02-13 11:00:00,39.87,39.9,39.78,39.84,128300.0,24.5216,24.54,24.4662,24.5031,128300.0
2006-02-13 11:10:00,39.85,39.87,39.7,39.7,143700.0,24.5093,24.5216,24.417,24.417,143700.0
2006-02-13 11:20:00,39.71,39.88,39.7,39.84,97100.0,24.4232,24.5277,24.417,24.5031,97100.0
2006-02-13 11:30:00,39.84,39.93,39.84,39.9,143500.0,24.5031,24.5585,24.5031,24.54,143500.0
2006-02-13 11:40:00,39.9,39.93,39.87,39.9,125500.0,24.54,24.5585,24.5216,24.54,125500.0
2006-02-13 11:50:00,39.9,39.91,39.85,39.86,110600.0,24.54,24.5462,24.5093,24.5154,110600.0
2006-02-13 12:00:00,39.86,39.88,39.72,39.75,147800.0,24.5154,24.5277,24.4293,24.4478,147800.0
2006-02-13 12:10:00,39.75,39.78,39.72,39.74,65500.0,24.4478,24.4662,24.4293,24.4416,65500.0
2006-02-13 12:20:00,39.74,39.75,39.69,39.69,103800.0,24.4416,24.4478,24.4109,24.4109,103800.0
2006-02-13 12:30:00,39.69,39.71,39.62,39.64,77500.0,24.4109,24.4232,24.3678,24.3801,77500.0
2006-02-13 12:40:00,39.64,39.71,39.56,39.69,142800.0,24.3801,24.4232,24.3309,24.4109,142800.0
2006-02-13 12:50:00,39.7,39.83,39.68,39.8,135900.0,24.417,24.497,24.4047,24.4785,135900.0
2006-02-13 13:00:00,39.8,39.83,39.77,39.8,65000.0,24.4785,24.497,24.4601,24.4785,65000.0
2006-02-13 13:10:00,39.8,39.83,39.77,39.8,66500.0,24.4785,24.497,24.4601,24.4785,66500.0
2006-02-13 13:20:00,39.8,39.82,39.77,39.81,67300.0,24.4785,24.4908,24.4601,24.4847,67300.0
2006-02-13 13:30:00,39.81,39.81,39.67,39.68,140700.0,24.4847,24.4847,24.3986,24.4047,140700.0
2006-02-13 13:40:00,39.68,39.71,39.62,39.63,207000.0,24.4047,24.4232,24.3678,24.374,207000.0
2006-02-13 13:50:00,39.62,39.62,39.58,39.59,143400.0,24.3678,24.3678,24.3432,24.3494,143400.0
2006-02-13 14:00:00,39.6,39.65,39.57,39.61,129900.0,24.3555,24.3863,24.3371,24.3617,129900.0
2006-02-13 14:10:00,39.61,39.68,39.61,39.67,111600.0,24.3617,24.4047,24.3617,24.3986,111600.0
2006-02-13 14:20:00,39.67,39.7,39.64,39.65,89500.0,24.3986,24.417,24.3801,24.3863,89500.0
2006-02-13 14:30:00,39.64,39.71,39.64,39.68,93000.0,24.3801,24.4232,24.3801,24.4047,93000.0
2006-02-13 14:40:00,39.65,39.72,39.64,39.65,86500.0,24.3863,24.4293,24.3801,24.3863,86500.0
2006-02-13 14:50:00,39.66,39.66,39.57,39.59,110800.0,24.3924,24.3924,24.3371,24.3494,110800.0
2006-02-13 15:00:00,39.59,39.66,39.58,39.61,152000.0,24.3494,24.3924,24.3432,24.3617,152000.0
2006-02-13 15:10:00,39.62,39.62,39.55,39.6,135200.0,24.3678,24.3678,24.3248,24.3555,135200.0
2006-02-13 15:20:00,39.6,39.62,39.56,39.58,133600.0,24.3555,24.3678,24.3309,24.3432,133600.0
2006-02-13 15:30:00,39.58,39.69,39.57,39.67,205600.0,24.3432,24.4109,24.3371,24.3986,205600.0
2006-02-13 15:40:00,39.67,39.69,39.6,39.66,248800.0,24.3986,24.4109,24.3555,24.3924,248800.0
2006-02-13 15:50:00,39.66,39.75,39.66,39.73,279400.0,24.3924,24.4478,24.3924,24.4355,279400.0
2006-02-14 09:30:00,39.95,40.05,39.9,40.05,486500.0,24.5708,24.6323,24.54,24.6323,486500.0
2006-02-14 09:40:00,40.03,40.07,39.92,39.97,298900.0,24.62,24.6446,24.5523,24.5831,298900.0
2006-02-14 09:50:00,39.97,39.99,39.9,39.98,165900.0,24.5831,24.5954,24.54,24.5893,165900.0
2006-02-14 10:00:00,39.99,40.07,39.9,39.9,206300.0,24.5954,24.6446,24.54,24.54,206300.0
2006-02-14 10:10:00,39.9,39.93,39.83,39.87,176000.0,24.54,24.5585,24.497,24.5216,176000.0
2006-02-14 10:20:00,39.88,39.98,39.84,39.96,130300.0,24.5277,24.5893,24.5031,24.577,130300.0
2006-02-14 10:30:00,39.96,39.98,39.85,39.93,147900.0,24.577,24.5893,24.5093,24.5585,147900.0
2006-02-14 10:40:00,39.93,40.02,39.93,39.98,135800.0,24.5585,24.6139,24.5585,24.5893,135800.0
2006-02-14 10:50:00,39.99,40.0,39.95,39.98,89200.0,24.5954,24.6016,24.5708,24.5893,89200.0
2006-02-14 11:00:00,39.98,40.13,39.97,40.08,194300.0,24.5893,24.6815,24.5831,24.6508,194300.0
2006-02-14 11:10:00,40.07,40.25,40.07,40.25,341500.0,24.6446,24.7553,24.6446,24.7553,341500.0
2006-02-14 11:20:00,40.24,40.36,40.24,40.36,270000.0,24.7492,24.823,24.7492,24.823,270000.0
2006-02-14 11:30:00,40.35,40.52,40.34,40.51,443800.0,24.8168,24.9214,24.8107,24.9152,443800.0
2006-02-14 11:40:00,40.51,40.63,40.44,40.48,598300.0,24.9152,24.989,24.8722,24.8968,598300.0
2006-02-14 11:50:00,40.49,40.81,40.48,40.77,445300.0,24.9029,25.0997,24.8968,25.0751,445300.0
2006-02-14 12:00:00,40.76,40.96,40.72,40.9,383700.0,25.069,25.192,25.0444,25.1551,383700.0
2006-02-14 12:10:00,40.9,40.96,40.84,40.86,314500.0,25.1551,25.192,25.1182,25.1305,314500.0
2006-02-14 12:20:00,40.86,40.87,40.79,40.8,324800.0,25.1305,25.1366,25.0874,25.0936,324800.0
2006-02-14 12:30:00,40.81,40.81,40.73,40.75,323500.0,25.0997,25.0997,25.0505,25.0628,323500.0
2006-02-14 12:40:00,40.75,40.8,40.72,40.74,246200.0,25.0628,25.0936,25.0444,25.0567,246200.0
2006-02-14 12:50:00,40.74,40.85,40.73,40.84,187400.0,25.0567,25.1243,25.0505,25.1182,187400.0
2006-02-14 13:00:00,40.84,40.84,40.73,40.76,160900.0,25.1182,25.1182,25.0505,25.069,160900.0
2006-02-14 13:10:00,40.75,40.81,40.74,40.81,230600.0,25.0628,25.0997,25.0567,25.0997,230600.0
2006-02-14 13:20:00,40.81,40.85,40.75,40.76,140300.0,25.0997,25.1243,25.0628,25.069,140300.0
2006-02-14 13:30:00,40.75,40.77,40.66,40.66,158900.0,25.0628,25.0751,25.0075,25.0075,158900.0
2006-02-14 13:40:00,40.65,40.67,40.58,40.58,177200.0,25.0013,25.0136,24.9583,24.9583,177200.0
2006-02-14 13:50:00,40.57,40.6,40.54,40.55,101200.0,24.9521,24.9706,24.9337,24.9398,101200.0
2006-02-14 14:00:00,40.55,40.77,40.55,40.77,247100.0,24.9398,25.0751,24.9398,25.0751,247100.0
2006-02-14 14:10:00,40.77,40.95,40.76,40.94,334900.0,25.0751,25.1858,25.069,25.1797,334900.0
2006-02-14 14:20:00,40.93,40.99,40.84,40.85,437400.0,25.1735,25.2104,25.1182,25.1243,437400.0
2006-02-14 14:30:00,40.85,40.93,40.84,40.9,251400.0,25.1243,25.1735,25.1182,25.1551,251400.0
2006-02-14 14:40:00,40.9,41.0,40.9,41.0,401000.0,25.1551,25.2166,25.1551,25.2166,401000.0
2006-02-14 14:50:00,41.0,41.0,40.91,40.94,164300.0,25.2166,25.2166,25.1612,25.1797,164300.0
2006-02-14 15:00:00,40.94,40.96,40.92,40.93,275000.0,25.1797,25.192,25.1674,25.1735,275000.0
2006-02-14 15:10:00,40.93,40.96,40.91,40.92,234500.0,25.1735,25.192,25.1612,25.1674,234500.0
2006-02-14 15:20:00,40.92,41.0,40.91,41.0,325300.0,25.1674,25.2166,25.1612,25.2166,325300.0
2006-02-14 15:30:00,40.99,41.21,40.99,41.12,470000.0,25.2104,25.3457,25.2104,25.2904,470000.0
2006-02-14 15:40:00,41.12,41.14,41.02,41.12,460800.0,25.2904,25.3027,25.2289,25.2904,460800.0
2006-02-14 15:50:00,41.11,41.18,40.94,41.11,889400.0,25.2842,25.3273,25.1797,25.2842,889400.0
2006-02-15 09:30:00,41.1,41.13,41.03,41.13,348900.0,25.2781,25.2965,25.235,25.2965,348900.0
2006-02-15 09:40:00,41.13,41.4,41.13,41.19,429000.0,25.2965,25.4626,25.2965,25.3334,429000.0
2006-02-15 09:50:00,41.19,41.2,41.11,41.19,247200.0,25.3334,25.3396,25.2842,25.3334,247200.0
2006-02-15 10:00:00,41.19,41.2,40.8,41.02,364200.0,25.3334,25.3396,25.0936,25.2289,364200.0
2006-02-15 10:10:00,41.02,41.26,41.01,41.26,329900.0,25.2289,25.3765,25.2227,25.3765,329900.0
2006-02-15 10:20:00,41.26,41.33,41.2,41.27,343300.0,25.3765,25.4196,25.3396,25.3827,343300.0
2006-02-15 10:30:00,41.27,41.33,41.22,41.25,194000.0,25.3827,25.4196,25.3519,25.3704,194000.0
2006-02-15 10:40:00,41.26,41.31,41.16,41.23,208700.0,25.3765,25.4073,25.315,25.358,208700.0
2006-02-15 10:50:00,41.23,41.24,41.17,41.19,156900.0,25.358,25.3642,25.3211,25.3334,156900.0
2006-02-15 11:00:00,41.2,41.2,41.01,41.12,190400.0,25.3396,25.3396,25.2227,25.2904,190400.0
2006-02-15 11:10:00,41.11,41.12,40.9,40.98,212500.0,25.2842,25.2904,25.1551,25.2043,212500.0
2006-02-15 11:20:00,40.98,41.01,40.96,41.0,142400.0,25.2043,25.2227,25.192,25.2166,142400.0
2006-02-15 11:30:00,41.0,41.05,40.93,40.96,221200.0,25.2166,25.2473,25.1735,25.192,221200.0
2006-02-15 11:40:00,40.97,41.03,40.97,41.01,93200.0,25.1981,25.235,25.1981,25.2227,93200.0
2006-02-15 11:50:00,41.01,41.12,41.01,41.11,119800.0,25.2227,25.2904,25.2227,25.2842,119800.0
2006-02-15 12:00:00,41.11,41.17,41.1,41.16,383300.0,25.2842,25.3211,25.2781,25.315,383300.0
2006-02-15 12:10:00,41.18,41.18,41.02,41.05,174700.0,25.3273,25.3273,25.2289,25.2473,174700.0
2006-02-15 12:20:00,41.04,41.06,41.0,41.06,135100.0,25.2412,25.2535,25.2166,25.2535,135100.0
2006-02-15 12:30:00,41.05,41.11,41.04,41.04,174200.0,25.2473,25.2842,25.2412,25.2412,174200.0
2006-02-15 12:40:00,41.04,41.16,41.02,41.16,153200.0,25.2412,25.315,25.2289,25.315,153200.0
2006-02-15 12:50:00,41.15,41.22,41.06,41.21,229800.0,25.3088,25.3519,25.2535,25.3457,229800.0
2006-02-15 13:00:00,41.21,41.23,41.13,41.17,195000.0,25.3457,25.358,25.2965,25.3211,195000.0
2006-02-15 13:10:00,41.18,41.21,41.12,41.16,122700.0,25.3273,25.3457,25.2904,25.315,122700.0
2006-02-15 13:20:00,41.17,41.28,41.15,41.24,230300.0,25.3211,25.3888,25.3088,25.3642,230300.0
2006-02-15 13:30:00,41.25,41.29,41.22,41.24,157700.0,25.3704,25.395,25.3519,25.3642,157700.0
2006-02-15 13:40:00,41.24,41.27,41.18,41.19,112900.0,25.3642,25.3827,25.3273,25.3334,112900.0
2006-02-15 13:50:00,41.19,41.35,41.19,41.27,242200.0,25.3334,25.4319,25.3334,25.3827,242200.0
2006-02-15 14:00:00,41.28,41.29,41.23,41.27,107600.0,25.3888,25.395,25.358,25.3827,107600.0
2006-02-15 14:10:00,41.27,41.3,41.25,41.3,114000.0,25.3827,25.4011,25.3704,25.4011,114000.0
2006-02-15 14:20:00,41.29,41.43,41.29,41.43,276800.0,25.395,25.4811,25.395,25.4811,276800.0
2006-02-15 14:30:00,41.42,41.5,41.42,41.5,244000.0,25.4749,25.5241,25.4749,25.5241,244000.0
2006-02-15 14:40:00,41.5,41.61,41.49,41.57,426600.0,25.5241,25.5918,25.518,25.5672,426600.0
2006-02-15 14:50:00,41.57,41.77,41.56,41.77,629800.0,25.5672,25.6902,25.561,25.6902,629800.0
2006-02-15 15:00:00,41.75,41.76,41.63,41.65,207800.0,25.6779,25.684,25.6041,25.6164,207800.0
2006-02-15 15:10:00,41.64,41.68,41.56,41.59,350300.0,25.6102,25.6348,25.561,25.5795,350300.0
2006-02-15 15:20:00,41.58,41.65,41.49,41.55,451900.0,25.5733,25.6164,25.518,25.5549,451900.0
2006-02-15 15:30:00,41.55,41.64,41.49,41.62,257300.0,25.5549,25.6102,25.518,25.5979,257300.0
2006-02-15 15:40:00,41.62,41.64,41.59,41.59,268200.0,25.5979,25.6102,25.5795,25.5795,268200.0
2006-02-15 15:50:00,41.59,41.6,41.48,41.54,453200.0,25.5795,25.5856,25.5118,25.5487,453200.0
2006-02-16 09:30:00,41.61,41.68,41.41,41.52,425100.0,25.5918,25.6348,25.4688,25.5364,425100.0
2006-02-16 09:40:00,41.52,41.9,41.52,41.7,332500.0,25.5364,25.7701,25.5364,25.6471,332500.0
2006-02-16 09:50:00,41.7,41.7,41.57,41.63,226000.0,25.6471,25.6471,25.5672,25.6041,226000.0
2006-02-16 10:00:00,41.63,41.7,41.63,41.63,145500.0,25.6041,25.6471,25.6041,25.6041,145500.0
2006-02-16 10:10:00,41.64,41.91,41.63,41.87,413100.0,25.6102,25.7763,25.6041,25.7517,413100.0
2006-02-16 10:20:00,41.85,41.93,41.76,41.82,214100.0,25.7394,25.7886,25.684,25.7209,214100.0
2006-02-16 10:30:00,41.84,41.88,41.69,41.69,92000.0,25.7332,25.7578,25.641,25.641,92000.0
2006-02-16 10:40:00,41.68,41.69,41.52,41.56,103900.0,25.6348,25.641,25.5364,25.561,103900.0
2006-02-16 10:50:00,41.55,41.65,41.55,41.59,130800.0,25.5549,25.6164,25.5549,25.5795,130800.0
2006-02-16 11:00:00,41.58,41.59,41.44,41.44,147000.0,25.5733,25.5795,25.4872,25.4872,147000.0
2006-02-16 11:10:00,41.45,41.45,41.34,41.39,124400.0,25.4934,25.4934,25.4257,25.4565,124400.0
2006-02-16 11:20:00,41.4,41.52,41.39,41.52,108900.0,25.4626,25.5364,25.4565,25.5364,108900.0
2006-02-16 11:30:00,41.53,41.68,41.53,41.68,143900.0,25.5426,25.6348,25.5426,25.6348,143900.0
2006-02-16 11:40:00,41.67,41.89,41.65,41.82,188500.0,25.6287,25.764,25.6164,25.7209,188500.0
2006-02-16 11:50:00,41.83,41.94,41.78,41.88,260500.0,25.7271,25.7947,25.6963,25.7578,260500.0
2006-02-16 12:00:00,41.9,41.9,41.82,41.86,162400.0,25.7701,25.7701,25.7209,25.7455,162400.0
2006-02-16 12:10:00,41.86,41.92,41.83,41.87,131600.0,25.7455,25.7824,25.7271,25.7517,131600.0
2006-02-16 12:20:00,41.88,41.93,41.88,41.92,251500.0,25.7578,25.7886,25.7578,25.7824,251500.0
2006-02-16 12:30:00,41.92,41.94,41.85,41.92,148200.0,25.7824,25.7947,25.7394,25.7824,148200.0
2006-02-16 12:40:00,41.92,41.95,41.89,41.92,191600.0,25.7824,25.8009,25.764,25.7824,191600.0
2006-02-16 12:50:00,41.92,41.94,41.86,41.86,102800.0,25.7824,25.7947,25.7455,25.7455,102800.0
2006-02-16 13:00:00,41.86,41.88,41.83,41.84,146200.0,25.7455,25.7578,25.7271,25.7332,146200.0
2006-02-16 13:10:00,41.83,41.85,41.8,41.83,90600.0,25.7271,25.7394,25.7086,25.7271,90600.0
2006-02-16 13:20:00,41.83,41.87,41.78,41.87,112800.0,25.7271,25.7517,25.6963,25.7517,112800.0
2006-02-16 13:30:00,41.87,41.89,41.82,41.87,91700.0,25.7517,25.764,25.7209,25.7517,91700.0
2006-02-16 13:40:00,41.87,41.89,41.8,41.82,100600.0,25.7517,25.764,25.7086,25.7209,100600.0
2006-02-16 13:50:00,41.82,41.83,41.73,41.82,189400.0,25.7209,25.7271,25.6656,25.7209,189400.0
2006-02-16 14:00:00,41.82,41.82,41.76,41.8,200000.0,25.7209,25.7209,25.684,25.7086,200000.0
2006-02-16 14:10:00,41.8,41.81,41.68,41.69,166300.0,25.7086,25.7148,25.6348,25.641,166300.0
2006-02-16 14:20:00,41.69,41.7,41.62,41.65,70700.0,25.641,25.6471,25.5979,25.6164,70700.0
2006-02-16 14:30:00,41.65,41.66,41.54,41.56,126300.0,25.6164,25.6225,25.5487,25.561,126300.0
2006-02-16 14:40:00,41.57,41.72,41.56,41.69,146900.0,25.5672,25.6594,25.561,25.641,146900.0
2006-02-16 14:50:00,41.68,41.68,41.6,41.64,134800.0,25.6348,25.6348,25.5856,25.6102,134800.0
2006-02-16 15:00:00,41.64,41.73,41.64,41.72,154100.0,25.6102,25.6656,25.6102,25.6594,154100.0
2006-02-16 15:10:00,41.71,41.8,41.69,41.78,213000.0,25.6533,25.7086,25.641,25.6963,213000.0
2006-02-16 15:20:00,41.78,41.88,41.78,41.85,268000.0,25.6963,25.7578,25.6963,25.7394,268000.0
2006-02-16 15:30:00,41.85,41.9,41.84,41.87,326100.0,25.7394,25.7701,25.7332,25.7517,326100.0
2006-02-16 15:40:00,41.85,41.92,41.76,41.78,358500.0,25.7394,25.7824,25.684,25.6963,358500.0
2006-02-16 15:50:00,41.76,41.87,41.76,41.85,234900.0,25.684,25.7517,25.684,25.7394,234900.0
2006-02-17 09:30:00,41.85,41.85,41.48,41.48,972200.0,25.7394,25.7394,25.5118,25.5118,972200.0
2006-02-17 09:40:00,41.5,41.67,41.47,41.59,248600.0,25.5241,25.6287,25.5057,25.5795,248600.0
2006-02-17 09:50:00,41.58,41.64,41.53,41.55,192200.0,25.5733,25.6102,25.5426,25.5549,192200.0
2006-02-17 10:00:00,41.55,41.58,41.48,41.5,236800.0,25.5549,25.5733,25.5118,25.5241,236800.0
2006-02-17 10:10:00,41.5,41.52,41.43,41.47,179900.0,25.5241,25.5364,25.4811,25.5057,179900.0
2006-02-17 10:20:00,41.48,41.51,41.42,41.48,192100.0,25.5118,25.5303,25.4749,25.5118,192100.0
2006-02-17 10:30:00,41.48,41.48,41.39,41.41,110400.0,25.5118,25.5118,25.4565,25.4688,110400.0
2006-02-17 10:40:00,41.41,41.54,41.41,41.54,241700.0,25.4688,25.5487,25.4688,25.5487,241700.0
2006-02-17 10:50:00,41.54,41.7,41.47,41.7,248100.0,25.5487,25.6471,25.5057,25.6471,248100.0
2006-02-17 11:00:00,41.7,41.71,41.51,41.54,254700.0,25.6471,25.6533,25.5303,25.5487,254700.0
2006-02-17 11:10:00,41.54,41.6,41.46,41.48,189500.0,25.5487,25.5856,25.4995,25.5118,189500.0
2006-02-17 11:20:00,41.5,41.57,41.36,41.41,149200.0,25.5241,25.5672,25.438,25.4688,149200.0
2006-02-17 11:30:00,41.41,41.53,41.38,41.51,83800.0,25.4688,25.5426,25.4503,25.5303,83800.0
2006-02-17 11:40:00,41.51,41.56,41.48,41.54,111800.0,25.5303,25.561,25.5118,25.5487,111800.0
2006-02-17 11:50:00,41.54,41.57,41.52,41.53,92500.0,25.5487,25.5672,25.5364,25.5426,92500.0
2006-02-17 12:00:00,41.53,41.56,41.49,41.52,112600.0,25.5426,25.561,25.518,25.5364,112600.0
2006-02-17 12:10:00,41.51,41.54,41.42,41.54,137600.0,25.5303,25.5487,25.4749,25.5487,137600.0
2006-02-17 12:20:00,41.53,41.67,41.49,41.66,118800.0,25.5426,25.6287,25.518,25.6225,118800.0
2006-02-17 12:30:00,41.66,41.69,41.62,41.64,121300.0,25.6225,25.641,25.5979,25.6102,121300.0
2006-02-17 12:40:00,41.63,41.77,41.62,41.75,159600.0,25.6041,25.6902,25.5979,25.6779,159600.0
2006-02-17 12:50:00,41.75,41.81,41.72,41.78,114700.0,25.6779,25.7148,25.6594,25.6963,114700.0
2006-02-17 13:00:00,41.78,41.85,41.77,41.79,183100.0,25.6963,25.7394,25.6902,25.7025,183100.0
2006-02-17 13:10:00,41.81,41.81,41.74,41.74,115300.0,25.7148,25.7148,25.6717,25.6717,115300.0
2006-02-17 13:20:00,41.74,41.77,41.69,41.77,89800.0,25.6717,25.6902,25.641,25.6902,89800.0
2006-02-17 13:30:00,41.76,41.82,41.74,41.8,89600.0,25.684,25.7209,25.6717,25.7086,89600.0
2006-02-17 13:40:00,41.8,41.81,41.75,41.78,75000.0,25.7086,25.7148,25.6779,25.6963,75000.0
2006-02-17 13:50:00,41.77,41.78,41.7,41.75,78500.0,25.6902,25.6963,25.6471,25.6779,78500.0
2006-02-17 14:00:00,41.74,41.76,41.68,41.71,90800.0,25.6717,25.684,25.6348,25.6533,90800.0
2006-02-17 14:10:00,41.71,41.74,41.65,41.73,166600.0,25.6533,25.6717,25.6164,25.6656,166600.0
2006-02-17 14:20:00,41.73,41.78,41.64,41.75,143400.0,25.6656,25.6963,25.6102,25.6779,143400.0
2006-02-17 14:30:00,41.75,41.89,41.74,41.85,423100.0,25.6779,25.764,25.6717,25.7394,423100.0
2006-02-17 14:40:00,41.85,41.93,41.84,41.89,270300.0,25.7394,25.7886,25.7332,25.764,270300.0
2006-02-17 14:50:00,41.9,41.93,41.82,41.82,193600.0,25.7701,25.7886,25.7209,25.7209,193600.0
2006-02-17 15:00:00,41.85,41.91,41.8,41.85,108400.0,25.7394,25.7763,25.7086,25.7394,108400.0
2006-02-17 15:10:00,41.85,41.85,41.74,41.79,266700.0,25.7394,25.7394,25.6717,25.7025,266700.0
2006-02-17 15:20:00,41.79,41.83,41.71,41.78,192700.0,25.7025,25.7271,25.6533,25.6963,192700.0
2006-02-17 15:30:00,41.78,41.82,41.76,41.77,285400.0,25.6963,25.7209,25.684,25.6902,285400.0
2006-02-17 15:40:00,41.77,41.86,41.77,41.84,251700.0,25.6902,25.7455,25.6902,25.7332,251700.0
2006-02-17 15:50:00,41.84,41.85,41.72,41.78,387900.0,25.7332,25.7394,25.6594,25.6963,387900.0
2006-02-21 09:30:00,43.0,43.0,42.47,42.62,2118000.0,26.4467,26.4467,26.1207,26.213,2118000.0
2006-02-21 09:40:00,42.63,42.89,42.45,42.6,1310100.0,26.2191,26.379,26.1084,26.2007,1310100.0
2006-02-21 09:50:00,42.6,42.64,42.2,42.2,708500.0,26.2007,26.2253,25.9546,25.9546,708500.0
2006-02-21 10:00:00,42.2,42.36,42.11,42.29,905500.0,25.9546,26.053,25.8993,26.01,905500.0
2006-02-21 10:10:00,42.28,42.3,42.01,42.11,537800.0,26.0038,26.0161,25.8378,25.8993,537800.0
2006-02-21 10:20:00,42.1,42.16,41.9,42.06,656700.0,25.8931,25.93,25.7701,25.8685,656700.0
2006-02-21 10:30:00,42.04,42.14,41.75,41.85,550200.0,25.8562,25.9177,25.6779,25.7394,550200.0
2006-02-21 10:40:00,41.84,41.93,41.71,41.92,578000.0,25.7332,25.7886,25.6533,25.7824,578000.0
2006-02-21 10:50:00,41.92,42.27,41.92,42.07,500800.0,25.7824,25.9977,25.7824,25.8747,500800.0
2006-02-21 11:00:00,42.06,42.16,42.04,42.11,304700.0,25.8685,25.93,25.8562,25.8993,304700.0
2006-02-21 11:10:00,42.11,42.22,42.1,42.22,318300.0,25.8993,25.9669,25.8931,25.9669,318300.0
2006-02-21 11:20:00,42.22,42.22,42.09,42.11,171300.0,25.9669,25.9669,25.887,25.8993,171300.0
2006-02-21 11:30:00,42.12,42.2,42.07,42.11,172700.0,25.9054,25.9546,25.8747,25.8993,172700.0
2006-02-21 11:40:00,42.12,42.14,42.02,42.02,143300.0,25.9054,25.9177,25.8439,25.8439,143300.0
2006-02-21 11:50:00,42.04,42.04,41.85,41.91,275700.0,25.8562,25.8562,25.7394,25.7763,275700.0
2006-02-21 12:00:00,41.9,41.97,41.86,41.93,194600.0,25.7701,25.8132,25.7455,25.7886,194600.0
2006-02-21 12:10:00,41.93,42.05,41.92,41.93,150200.0,25.7886,25.8624,25.7824,25.7886,150200.0
2006-02-21 12:20:00,41.93,42.0,41.92,41.97,164800.0,25.7886,25.8316,25.7824,25.8132,164800.0
2006-02-21 12:30:00,41.99,42.0,41.95,41.98,171800.0,25.8255,25.8316,25.8009,25.8193,171800.0
2006-02-21 12:40:00,41.98,42.04,41.96,41.99,162200.0,25.8193,25.8562,25.807,25.8255,162200.0
2006-02-21 12:50:00,41.97,41.99,41.95,41.95,114500.0,25.8132,25.8255,25.8009,25.8009,114500.0
2006-02-21 13:00:00,41.96,42.0,41.95,41.98,105400.0,25.807,25.8316,25.8009,25.8193,105400.0
2006-02-21 13:10:00,41.97,42.0,41.94,41.95,159800.0,25.8132,25.8316,25.7947,25.8009,159800.0
2006-02-21 13:20:00,41.95,41.96,41.88,41.92,103900.0,25.8009,25.807,25.7578,25.7824,103900.0
2006-02-21 13:30:00,41.93,42.04,41.87,42.04,180300.0,25.7886,25.8562,25.7517,25.8562,180300.0
2006-02-21 13:40:00,42.04,42.07,41.96,42.07,203900.0,25.8562,25.8747,25.807,25.8747,203900.0
2006-02-21 13:50:00,42.07,42.07,41.9,41.91,194000.0,25.8747,25.8747,25.7701,25.7763,194000.0
2006-02-21 14:00:00,41.9,41.98,41.8,41.89,441300.0,25.7701,25.8193,25.7086,25.764,441300.0
2006-02-21 14:10:00,41.89,41.94,41.83,41.9,145000.0,25.764,25.7947,25.7271,25.7701,145000.0
2006-02-21 14:20:00,41.89,41.9,41.78,41.87,280000.0,25.764,25.7701,25.6963,25.7517,280000.0
2006-02-21 14:30:00,41.87,41.89,41.79,41.84,255900.0,25.7517,25.764,25.7025,25.7332,255900.0
2006-02-21 14:40:00,41.84,41.88,41.75,41.88,280400.0,25.7332,25.7578,25.6779,25.7578,280400.0
2006-02-21 14:50:00,41.88,41.93,41.84,41.86,147800.0,25.7578,25.7886,25.7332,25.7455,147800.0
2006-02-21 15:00:00,41.87,41.88,41.79,41.86,204200.0,25.7517,25.7578,25.7025,25.7455,204200.0
2006-02-21 15:10:00,41.86,41.95,41.81,41.95,194300.0,25.7455,25.8009,25.7148,25.8009,194300.0
2006-02-21 15:20:00,41.97,42.0,41.94,42.0,307000.0,25.8132,25.8316,25.7947,25.8316,307000.0
2006-02-21 15:30:00,41.99,42.03,41.96,42.0,213600.0,25.8255,25.8501,25.807,25.8316,213600.0
2006-02-21 15:40:00,42.01,42.07,41.98,42.03,365400.0,25.8378,25.8747,25.8193,25.8501,365400.0
2006-02-21 15:50:00,42.04,42.07,41.87,41.88,367300.0,25.8562,25.8747,25.7517,25.7578,367300.0
2006-02-22 09:30:00,42.13,42.13,41.98,42.09,608000.0,25.9116,25.9116,25.8193,25.887,608000.0
2006-02-22 09:40:00,42.08,42.09,41.98,41.99,338600.0,25.8808,25.887,25.8193,25.8255,338600.0
2006-02-22 09:50:00,41.99,42.03,41.85,41.87,596800.0,25.8255,25.8501,25.7394,25.7517,596800.0
2006-02-22 10:00:00,41.88,42.04,41.82,41.93,294600.0,25.7578,25.8562,25.7209,25.7886,294600.0
2006-02-22 10:10:00,41.93,42.0,41.89,41.92,188700.0,25.7886,25.8316,25.764,25.7824,188700.0
2006-02-22 10:20:00,41.92,42.04,41.86,42.03,393300.0,25.7824,25.8562,25.7455,25.8501,393300.0
2006-02-22 10:30:00,42.04,42.05,41.95,42.01,136400.0,25.8562,25.8624,25.8009,25.8378,136400.0
2006-02-22 10:40:00,42.02,42.04,41.96,41.99,131500.0,25.8439,25.8562,25.807,25.8255,131500.0
2006-02-22 10:50:00,41.99,42.04,41.99,42.03,318800.0,25.8255,25.8562,25.8255,25.8501,318800.0
2006-02-22 11:00:00,42.03,42.13,42.01,42.12,643200.0,25.8501,25.9116,25.8378,25.9054,643200.0
2006-02-22 11:10:00,42.12,42.2,42.11,42.12,235600.0,25.9054,25.9546,25.8993,25.9054,235600.0
2006-02-22 11:20:00,42.13,42.19,42.11,42.14,231100.0,25.9116,25.9485,25.8993,25.9177,231100.0
2006-02-22 11:30:00,42.15,42.16,42.06,42.14,235900.0,25.9239,25.93,25.8685,25.9177,235900.0
2006-02-22 11:40:00,42.15,42.19,41.15,42.15,223100.0,25.9239,25.9485,25.3088,25.9239,223100.0
2006-02-22 11:50:00,42.15,42.18,42.08,42.08,120600.0,25.9239,25.9423,25.8808,25.8808,120600.0
2006-02-22 12:00:00,42.07,42.15,42.06,42.14,128600.0,25.8747,25.9239,25.8685,25.9177,128600.0
2006-02-22 12:10:00,42.14,42.18,42.1,42.16,240200.0,25.9177,25.9423,25.8931,25.93,240200.0
2006-02-22 12:20:00,42.16,42.17,42.08,42.09,136100.0,25.93,25.9362,25.8808,25.887,136100.0
2006-02-22 12:30:00,42.08,42.15,42.06,42.11,242800.0,25.8808,25.9239,25.8685,25.8993,242800.0
2006-02-22 12:40:00,42.1,42.13,42.09,42.1,88400.0,25.8931,25.9116,25.887,25.8931,88400.0
2006-02-22 12:50:00,42.1,42.1,42.05,42.06,84600.0,25.8931,25.8931,25.8624,25.8685,84600.0
2006-02-22 13:00:00,42.06,42.08,42.03,42.06,83500.0,25.8685,25.8808,25.8501,25.8685,83500.0
2006-02-22 13:10:00,42.05,42.06,42.03,42.05,75000.0,25.8624,25.8685,25.8501,25.8624,75000.0
2006-02-22 13:20:00,42.06,42.07,42.0,42.07,148900.0,25.8685,25.8747,25.8316,25.8747,148900.0
2006-02-22 13:30:00,42.07,42.08,42.04,42.07,123300.0,25.8747,25.8808,25.8562,25.8747,123300.0
2006-02-22 13:40:00,42.07,42.08,42.0,42.01,318700.0,25.8747,25.8808,25.8316,25.8378,318700.0
2006-02-22 13:50:00,42.0,42.05,42.0,42.03,176300.0,25.8316,25.8624,25.8316,25.8501,176300.0
2006-02-22 14:00:00,42.02,42.03,41.98,41.99,102100.0,25.8439,25.8501,25.8193,25.8255,102100.0
2006-02-22 14:10:00,41.98,42.04,41.96,42.02,155300.0,25.8193,25.8562,25.807,25.8439,155300.0
2006-02-22 14:20:00,42.04,42.06,41.99,42.01,121700.0,25.8562,25.8685,25.8255,25.8378,121700.0
2006-02-22 14:30:00,42.0,42.06,41.99,42.02,143300.0,25.8316,25.8685,25.8255,25.8439,143300.0
2006-02-22 14:40:00,42.02,42.02,41.97,41.99,319400.0,25.8439,25.8439,25.8132,25.8255,319400.0
2006-02-22 14:50:00,42.0,42.0,41.95,41.99,170300.0,25.8316,25.8316,25.8009,25.8255,170300.0
2006-02-22 15:00:00,41.99,42.03,41.94,41.95,242100.0,25.8255,25.8501,25.7947,25.8009,242100.0
2006-02-22 15:10:00,41.94,41.98,41.92,41.94,234800.0,25.7947,25.8193,25.7824,25.7947,234800.0
2006-02-22 15:20:00,41.94,41.95,41.89,41.9,475100.0,25.7947,25.8009,25.764,25.7701,475100.0
2006-02-22 15:30:00,41.9,41.99,41.89,41.96,329000.0,25.7701,25.8255,25.764,25.807,329000.0
2006-02-22 15:40:00,41.95,41.96,41.91,41.94,406600.0,25.8009,25.807,25.7763,25.7947,406600.0
2006-02-22 15:50:00,41.94,41.95,41.87,41.88,543300.0,25.7947,25.8009,25.7517,25.7578,543300.0
2006-02-23 09:30:00,41.94,41.95,41.79,41.86,356800.0,25.7947,25.8009,25.7025,25.7455,356800.0
2006-02-23 09:40:00,41.86,41.87,41.65,41.65,214800.0,25.7455,25.7517,25.6164,25.6164,214800.0
2006-02-23 09:50:00,41.67,41.73,41.6,41.63,288400.0,25.6287,25.6656,25.5856,25.6041,288400.0
2006-02-23 10:00:00,41.64,41.74,41.58,41.69,211700.0,25.6102,25.6717,25.5733,25.641,211700.0
2006-02-23 10:10:00,41.7,41.82,41.7,41.79,183200.0,25.6471,25.7209,25.6471,25.7025,183200.0
2006-02-23 10:20:00,41.78,41.79,41.7,41.74,148000.0,25.6963,25.7025,25.6471,25.6717,148000.0
2006-02-23 10:30:00,41.74,41.76,41.68,41.72,117300.0,25.6717,25.684,25.6348,25.6594,117300.0
2006-02-23 10:40:00,41.73,41.77,41.7,41.77,137500.0,25.6656,25.6902,25.6471,25.6902,137500.0
2006-02-23 10:50:00,41.77,41.86,41.73,41.84,231600.0,25.6902,25.7455,25.6656,25.7332,231600.0
2006-02-23 11:00:00,41.85,42.0,41.83,42.0,154000.0,25.7394,25.8316,25.7271,25.8316,154000.0
2006-02-23 11:10:00,41.99,42.13,41.99,42.04,148900.0,25.8255,25.9116,25.8255,25.8562,148900.0
2006-02-23 11:20:00,42.03,42.2,42.02,42.19,157200.0,25.8501,25.9546,25.8439,25.9485,157200.0
2006-02-23 11:30:00,42.19,42.23,42.14,42.14,229000.0,25.9485,25.9731,25.9177,25.9177,229000.0
2006-02-23 11:40:00,42.13,42.16,42.06,42.12,125700.0,25.9116,25.93,25.8685,25.9054,125700.0
2006-02-23 11:50:00,42.12,42.15,42.09,42.1,93700.0,25.9054,25.9239,25.887,25.8931,93700.0
2006-02-23 12:00:00,42.1,42.14,42.04,42.14,104300.0,25.8931,25.9177,25.8562,25.9177,104300.0
2006-02-23 12:10:00,42.13,42.14,42.08,42.12,83900.0,25.9116,25.9177,25.8808,25.9054,83900.0
2006-02-23 12:20:00,42.13,42.16,42.11,42.12,57800.0,25.9116,25.93,25.8993,25.9054,57800.0
2006-02-23 12:30:00,42.12,42.25,42.12,42.22,187000.0,25.9054,25.9854,25.9054,25.9669,187000.0
2006-02-23 12:40:00,42.22,42.37,42.21,42.27,290100.0,25.9669,26.0592,25.9608,25.9977,290100.0
2006-02-23 12:50:00,42.26,42.32,42.26,42.28,133700.0,25.9915,26.0284,25.9915,26.0038,133700.0
2006-02-23 13:00:00,42.29,42.29,42.23,42.26,106500.0,26.01,26.01,25.9731,25.9915,106500.0
2006-02-23 13:10:00,42.26,42.35,42.25,42.29,215500.0,25.9915,26.0469,25.9854,26.01,215500.0
2006-02-23 13:20:00,42.29,42.31,42.23,42.25,62100.0,26.01,26.0223,25.9731,25.9854,62100.0
2006-02-23 13:30:00,42.22,42.24,42.01,42.03,161100.0,25.9669,25.9792,25.8378,25.8501,161100.0
2006-02-23 13:40:00,42.03,42.08,41.96,41.96,127700.0,25.8501,25.8808,25.807,25.807,127700.0
2006-02-23 13:50:00,41.96,41.96,41.82,41.88,176800.0,25.807,25.807,25.7209,25.7578,176800.0
2006-02-23 14:00:00,41.88,41.9,41.73,41.76,184900.0,25.7578,25.7701,25.6656,25.684,184900.0
2006-02-23 14:10:00,41.76,41.77,41.65,41.68,148600.0,25.684,25.6902,25.6164,25.6348,148600.0
2006-02-23 14:20:00,41.67,41.74,41.61,41.7,164200.0,25.6287,25.6717,25.5918,25.6471,164200.0
2006-02-23 14:30:00,41.7,41.76,41.67,41.69,147500.0,25.6471,25.684,25.6287,25.641,147500.0
2006-02-23 14:40:00,41.7,41.76,41.68,41.72,100500.0,25.6471,25.684,25.6348,25.6594,100500.0
2006-02-23 14:50:00,41.72,41.77,41.67,41.71,206300.0,25.6594,25.6902,25.6287,25.6533,206300.0
2006-02-23 15:00:00,41.7,41.72,41.62,41.63,184900.0,25.6471,25.6594,25.5979,25.6041,184900.0
2006-02-23 15:10:00,41.63,41.66,41.56,41.57,214400.0,25.6041,25.6225,25.561,25.5672,214400.0
2006-02-23 15:20:00,41.57,41.71,41.51,41.68,375700.0,25.5672,25.6533,25.5303,25.6348,375700.0
2006-02-23 15:30:00,41.68,41.74,41.58,41.62,223300.0,25.6348,25.6717,25.5733,25.5979,223300.0
2006-02-23 15:40:00,41.64,41.64,41.46,41.48,314800.0,25.6102,25.6102,25.4995,25.5118,314800.0
2006-02-23 15:50:00,41.47,41.72,41.46,41.6,554200.0,25.5057,25.6594,25.4995,25.5856,554200.0
2006-02-24 09:30:00,41.8,41.87,41.57,41.62,473800.0,25.7086,25.7517,25.5672,25.5979,473800.0
2006-02-24 09:40:00,41.62,41.79,41.57,41.67,228000.0,25.5979,25.7025,25.5672,25.6287,228000.0
2006-02-24 09:50:00,41.68,41.7,41.55,41.59,200000.0,25.6348,25.6471,25.5549,25.5795,200000.0
2006-02-24 10:00:00,41.59,41.61,41.5,41.53,148500.0,25.5795,25.5918,25.5241,25.5426,148500.0
2006-02-24 10:10:00,41.54,41.56,41.35,41.35,162000.0,25.5487,25.561,25.4319,25.4319,162000.0
2006-02-24 10:20:00,41.35,41.38,41.28,41.35,221400.0,25.4319,25.4503,25.3888,25.4319,221400.0
2006-02-24 10:30:00,41.35,41.36,41.11,41.28,304600.0,25.4319,25.438,25.2842,25.3888,304600.0
2006-02-24 10:40:00,41.29,41.32,41.11,41.14,237800.0,25.395,25.4134,25.2842,25.3027,237800.0
2006-02-24 10:50:00,41.14,41.17,41.06,41.12,183400.0,25.3027,25.3211,25.2535,25.2904,183400.0
2006-02-24 11:00:00,41.13,41.32,41.12,41.32,256400.0,25.2965,25.4134,25.2904,25.4134,256400.0
2006-02-24 11:10:00,41.33,41.34,41.1,41.12,220100.0,25.4196,25.4257,25.2781,25.2904,220100.0
2006-02-24 11:20:00,41.13,41.18,41.08,41.15,233300.0,25.2965,25.3273,25.2658,25.3088,233300.0
2006-02-24 11:30:00,41.15,41.18,41.11,41.14,209300.0,25.3088,25.3273,25.2842,25.3027,209300.0
2006-02-24 11:40:00,41.15,41.18,41.1,41.15,186500.0,25.3088,25.3273,25.2781,25.3088,186500.0
2006-02-24 11:50:00,41.15,41.26,41.14,41.14,105400.0,25.3088,25.3765,25.3027,25.3027,105400.0
2006-02-24 12:00:00,41.13,41.28,41.13,41.28,113900.0,25.2965,25.3888,25.2965,25.3888,113900.0
2006-02-24 12:10:00,41.28,41.32,41.26,41.29,108300.0,25.3888,25.4134,25.3765,25.395,108300.0
2006-02-24 12:20:00,41.29,41.38,41.29,41.33,129100.0,25.395,25.4503,25.395,25.4196,129100.0
2006-02-24 12:30:00,41.33,41.38,41.33,41.37,73500.0,25.4196,25.4503,25.4196,25.4442,73500.0
2006-02-24 12:40:00,41.37,41.44,41.37,41.4,109000.0,25.4442,25.4872,25.4442,25.4626,109000.0
2006-02-24 12:50:00,41.38,41.4,41.27,41.31,70700.0,25.4503,25.4626,25.3827,25.4073,70700.0
2006-02-24 13:00:00,41.31,41.36,41.25,41.26,90000.0,25.4073,25.438,25.3704,25.3765,90000.0
2006-02-24 13:10:00,41.27,41.28,41.22,41.26,65000.0,25.3827,25.3888,25.3519,25.3765,65000.0
2006-02-24 13:20:00,41.27,41.32,41.25,41.29,58400.0,25.3827,25.4134,25.3704,25.395,58400.0
2006-02-24 13:30:00,41.28,41.36,41.25,41.35,59900.0,25.3888,25.438,25.3704,25.4319,59900.0
2006-02-24 13:40:00,41.36,41.36,41.2,41.25,170100.0,25.438,25.438,25.3396,25.3704,170100.0
2006-02-24 13:50:00,41.25,41.27,41.19,41.19,140400.0,25.3704,25.3827,25.3334,25.3334,140400.0
2006-02-24 14:00:00,41.19,41.27,41.13,41.24,171200.0,25.3334,25.3827,25.2965,25.3642,171200.0
2006-02-24 14:10:00,41.24,41.27,41.21,41.26,104100.0,25.3642,25.3827,25.3457,25.3765,104100.0
2006-02-24 14:20:00,41.26,41.3,41.24,41.25,101500.0,25.3765,25.4011,25.3642,25.3704,101500.0
2006-02-24 14:30:00,41.25,41.28,41.22,41.28,113400.0,25.3704,25.3888,25.3519,25.3888,113400.0
2006-02-24 14:40:00,41.29,41.37,41.29,41.36,115300.0,25.395,25.4442,25.395,25.438,115300.0
2006-02-24 14:50:00,41.36,41.5,41.36,41.48,168700.0,25.438,25.5241,25.438,25.5118,168700.0
2006-02-24 15:00:00,41.48,41.56,41.47,41.5,201300.0,25.5118,25.561,25.5057,25.5241,201300.0
2006-02-24 15:10:00,41.5,41.55,41.47,41.54,144300.0,25.5241,25.5549,25.5057,25.5487,144300.0
2006-02-24 15:20:00,41.55,41.68,41.52,41.63,178600.0,25.5549,25.6348,25.5364,25.6041,178600.0
2006-02-24 15:30:00,41.63,41.69,41.52,41.67,237000.0,25.6041,25.641,25.5364,25.6287,237000.0
2006-02-24 15:40:00,41.68,41.82,41.66,41.75,368800.0,25.6348,25.7209,25.6225,25.6779,368800.0
2006-02-24 15:50:00,41.74,41.77,41.6,41.65,359700.0,25.6717,25.6902,25.5856,25.6164,359700.0
2006-02-27 09:30:00,41.82,42.2,41.82,42.18,707600.0,25.7209,25.9546,25.7209,25.9423,707600.0
2006-02-27 09:40:00,42.16,42.19,42.0,42.1,364300.0,25.93,25.9485,25.8316,25.8931,364300.0
2006-02-27 09:50:00,42.11,42.11,41.92,41.96,230500.0,25.8993,25.8993,25.7824,25.807,230500.0
2006-02-27 10:00:00,41.94,42.02,41.82,41.85,258900.0,25.7947,25.8439,25.7209,25.7394,258900.0
2006-02-27 10:10:00,41.87,41.9,41.75,41.78,229500.0,25.7517,25.7701,25.6779,25.6963,229500.0
2006-02-27 10:20:00,41.81,41.9,41.8,41.9,167200.0,25.7148,25.7701,25.7086,25.7701,167200.0
2006-02-27 10:30:00,41.9,41.93,41.88,41.92,126000.0,25.7701,25.7886,25.7578,25.7824,126000.0
2006-02-27 10:40:00,41.92,42.03,41.92,42.02,153500.0,25.7824,25.8501,25.7824,25.8439,153500.0
2006-02-27 10:50:00,42.03,42.03,41.94,41.97,143600.0,25.8501,25.8501,25.7947,25.8132,143600.0
2006-02-27 11:00:00,41.96,42.0,41.94,41.97,84300.0,25.807,25.8316,25.7947,25.8132,84300.0
2006-02-27 11:10:00,41.97,42.04,41.96,42.0,164000.0,25.8132,25.8562,25.807,25.8316,164000.0
2006-02-27 11:20:00,42.0,42.06,41.97,42.05,118800.0,25.8316,25.8685,25.8132,25.8624,118800.0
2006-02-27 11:30:00,42.04,42.1,42.04,42.07,161500.0,25.8562,25.8931,25.8562,25.8747,161500.0
2006-02-27 11:40:00,42.08,42.09,42.05,42.06,64900.0,25.8808,25.887,25.8624,25.8685,64900.0
2006-02-27 11:50:00,42.06,42.11,42.01,42.11,171300.0,25.8685,25.8993,25.8378,25.8993,171300.0
2006-02-27 12:00:00,42.11,42.17,42.09,42.13,156700.0,25.8993,25.9362,25.887,25.9116,156700.0
2006-02-27 12:10:00,42.13,42.18,42.09,42.11,127800.0,25.9116,25.9423,25.887,25.8993,127800.0
2006-02-27 12:20:00,42.12,42.17,42.09,42.16,82100.0,25.9054,25.9362,25.887,25.93,82100.0
2006-02-27 12:30:00,42.17,42.28,42.15,42.26,245700.0,25.9362,26.0038,25.9239,25.9915,245700.0
2006-02-27 12:40:00,42.26,42.35,42.21,42.34,262000.0,25.9915,26.0469,25.9608,26.0407,262000.0
2006-02-27 12:50:00,42.34,42.4,42.29,42.34,183000.0,26.0407,26.0776,26.01,26.0407,183000.0
2006-02-27 13:00:00,42.33,42.34,42.28,42.28,70500.0,26.0346,26.0407,26.0038,26.0038,70500.0
2006-02-27 13:10:00,42.28,42.34,42.28,42.33,150700.0,26.0038,26.0407,26.0038,26.0346,150700.0
2006-02-27 13:20:00,42.33,42.33,42.26,42.29,126600.0,26.0346,26.0346,25.9915,26.01,126600.0
2006-02-27 13:30:00,42.29,42.36,42.27,42.36,189800.0,26.01,26.053,25.9977,26.053,189800.0
2006-02-27 13:40:00,42.36,42.47,42.33,42.47,246400.0,26.053,26.1207,26.0346,26.1207,246400.0
2006-02-27 13:50:00,42.47,42.53,42.44,42.44,356700.0,26.1207,26.1576,26.1022,26.1022,356700.0
2006-02-27 14:00:00,42.45,42.49,42.37,42.39,211400.0,26.1084,26.133,26.0592,26.0715,211400.0
2006-02-27 14:10:00,42.39,42.43,42.34,42.42,260200.0,26.0715,26.0961,26.0407,26.0899,260200.0
2006-02-27 14:20:00,42.43,42.44,42.39,42.43,122500.0,26.0961,26.1022,26.0715,26.0961,122500.0
2006-02-27 14:30:00,42.43,42.49,42.41,42.48,191100.0,26.0961,26.133,26.0838,26.1268,191100.0
2006-02-27 14:40:00,42.48,42.59,42.45,42.55,380900.0,26.1268,26.1945,26.1084,26.1699,380900.0
2006-02-27 14:50:00,42.55,42.67,42.53,42.62,393000.0,26.1699,26.2437,26.1576,26.213,393000.0
2006-02-27 15:00:00,42.62,42.67,42.57,42.62,255000.0,26.213,26.2437,26.1822,26.213,255000.0
2006-02-27 15:10:00,42.62,42.64,42.56,42.6,218200.0,26.213,26.2253,26.1761,26.2007,218200.0
2006-02-27 15:20:00,42.61,42.71,42.53,42.69,361800.0,26.2068,26.2683,26.1576,26.256,361800.0
2006-02-27 15:30:00,42.69,42.72,42.52,42.59,411800.0,26.256,26.2745,26.1514,26.1945,411800.0
2006-02-27 15:40:00,42.58,42.59,42.45,42.51,318100.0,26.1884,26.1945,26.1084,26.1453,318100.0
2006-02-27 15:50:00,42.5,42.51,42.39,42.48,513500.0,26.1391,26.1453,26.0715,26.1268,513500.0
2006-02-28 09:30:00,42.18,42.42,42.15,42.36,511100.0,25.9423,26.0899,25.9239,26.053,511100.0
2006-02-28 09:40:00,42.35,42.42,42.23,42.36,168800.0,26.0469,26.0899,25.9731,26.053,168800.0
2006-02-28 09:50:00,42.37,42.4,42.2,42.23,193600.0,26.0592,26.0776,25.9546,25.9731,193600.0
2006-02-28 10:00:00,42.23,42.24,42.0,42.03,348300.0,25.9731,25.9792,25.8316,25.8501,348300.0
2006-02-28 10:10:00,42.03,42.14,41.95,42.12,316700.0,25.8501,25.9177,25.8009,25.9054,316700.0
2006-02-28 10:20:00,42.13,42.19,42.02,42.03,243700.0,25.9116,25.9485,25.8439,25.8501,243700.0
2006-02-28 10:30:00,42.02,42.03,41.75,41.79,561200.0,25.8439,25.8501,25.6779,25.7025,561200.0
2006-02-28 10:40:00,41.78,41.86,41.76,41.76,399100.0,25.6963,25.7455,25.684,25.684,399100.0
2006-02-28 10:50:00,41.77,41.83,41.72,41.72,282500.0,25.6902,25.7271,25.6594,25.6594,282500.0
2006-02-28 11:00:00,41.72,41.8,41.7,41.79,349900.0,25.6594,25.7086,25.6471,25.7025,349900.0
2006-02-28 11:10:00,41.79,41.9,41.74,41.9,368200.0,25.7025,25.7701,25.6717,25.7701,368200.0
2006-02-28 11:20:00,41.89,42.0,41.89,42.0,195300.0,25.764,25.8316,25.764,25.8316,195300.0
2006-02-28 11:30:00,42.0,42.1,41.95,42.06,358900.0,25.8316,25.8931,25.8009,25.8685,358900.0
2006-02-28 11:40:00,42.06,42.07,41.96,42.02,144700.0,25.8685,25.8747,25.807,25.8439,144700.0
2006-02-28 11:50:00,42.02,42.06,41.98,42.04,217800.0,25.8439,25.8685,25.8193,25.8562,217800.0
2006-02-28 12:00:00,42.03,42.1,42.02,42.08,104000.0,25.8501,25.8931,25.8439,25.8808,104000.0
2006-02-28 12:10:00,42.1,42.1,42.02,42.06,212000.0,25.8931,25.8931,25.8439,25.8685,212000.0
2006-02-28 12:20:00,42.06,42.11,42.03,42.05,545900.0,25.8685,25.8993,25.8501,25.8624,545900.0
2006-02-28 12:30:00,42.04,42.05,41.99,42.02,343000.0,25.8562,25.8624,25.8255,25.8439,343000.0
2006-02-28 12:40:00,42.03,42.05,41.99,42.0,116800.0,25.8501,25.8624,25.8255,25.8316,116800.0
2006-02-28 12:50:00,42.0,42.02,41.97,41.97,66300.0,25.8316,25.8439,25.8132,25.8132,66300.0
2006-02-28 13:00:00,41.97,41.99,41.92,41.96,78300.0,25.8132,25.8255,25.7824,25.807,78300.0
2006-02-28 13:10:00,41.96,42.05,41.95,42.02,223600.0,25.807,25.8624,25.8009,25.8439,223600.0
2006-02-28 13:20:00,42.02,42.07,42.01,42.05,214200.0,25.8439,25.8747,25.8378,25.8624,214200.0
2006-02-28 13:30:00,42.05,42.13,42.04,42.1,197900.0,25.8624,25.9116,25.8562,25.8931,197900.0
2006-02-28 13:40:00,42.1,42.11,42.03,42.09,121300.0,25.8931,25.8993,25.8501,25.887,121300.0
2006-02-28 13:50:00,42.08,42.15,42.08,42.13,134500.0,25.8808,25.9239,25.8808,25.9116,134500.0
2006-02-28 14:00:00,42.12,42.14,42.08,42.11,175100.0,25.9054,25.9177,25.8808,25.8993,175100.0
2006-02-28 14:10:00,42.11,42.14,42.06,42.07,144100.0,25.8993,25.9177,25.8685,25.8747,144100.0
2006-02-28 14:20:00,42.06,42.12,42.05,42.09,96300.0,25.8685,25.9054,25.8624,25.887,96300.0
2006-02-28 14:30:00,42.09,42.09,41.99,41.99,105100.0,25.887,25.887,25.8255,25.8255,105100.0
2006-02-28 14:40:00,42.01,42.12,41.97,41.98,406200.0,25.8378,25.9054,25.8132,25.8193,406200.0
2006-02-28 14:50:00,41.97,42.01,41.95,42.01,142300.0,25.8132,25.8378,25.8009,25.8378,142300.0
2006-02-28 15:00:00,42.01,42.05,41.97,42.02,347700.0,25.8378,25.8624,25.8132,25.8439,347700.0
2006-02-28 15:10:00,42.01,42.07,41.99,42.07,395200.0,25.8378,25.8747,25.8255,25.8747,395200.0
2006-02-28 15:20:00,42.06,42.11,42.02,42.1,314600.0,25.8685,25.8993,25.8439,25.8931,314600.0
2006-02-28 15:30:00,42.11,42.16,42.1,42.15,350800.0,25.8993,25.93,25.8931,25.9239,350800.0
2006-02-28 15:40:00,42.15,42.23,42.14,42.22,436900.0,25.9239,25.9731,25.9177,25.9669,436900.0
2006-02-28 15:50:00,42.21,42.24,42.17,42.18,567400.0,25.9608,25.9792,25.9362,25.9423,567400.0
2006-03-01 09:30:00,42.15,42.29,42.15,42.15,250300.0,25.9239,26.01,25.9239,25.9239,250300.0
2006-03-01 09:40:00,42.13,42.17,42.0,42.06,163600.0,25.9116,25.9362,25.8316,25.8685,163600.0
2006-03-01 09:50:00,42.07,42.12,41.97,42.03,194200.0,25.8747,25.9054,25.8132,25.8501,194200.0
2006-03-01 10:00:00,42.03,42.03,41.77,41.81,396800.0,25.8501,25.8501,25.6902,25.7148,396800.0
2006-03-01 10:10:00,41.83,41.83,41.5,41.68,434300.0,25.7271,25.7271,25.5241,25.6348,434300.0
2006-03-01 10:20:00,41.69,41.78,41.68,41.72,378400.0,25.641,25.6963,25.6348,25.6594,378400.0
2006-03-01 10:30:00,41.74,41.76,41.7,41.73,119200.0,25.6717,25.684,25.6471,25.6656,119200.0
2006-03-01 10:40:00,41.73,41.86,41.69,41.86,167200.0,25.6656,25.7455,25.641,25.7455,167200.0
2006-03-01 10:50:00,41.87,41.92,41.81,41.84,184000.0,25.7517,25.7824,25.7148,25.7332,184000.0
2006-03-01 11:00:00,41.84,41.87,41.73,41.74,170300.0,25.7332,25.7517,25.6656,25.6717,170300.0
2006-03-01 11:10:00,41.74,41.9,41.74,41.9,182900.0,25.6717,25.7701,25.6717,25.7701,182900.0
2006-03-01 11:20:00,41.88,41.96,41.88,41.94,132900.0,25.7578,25.807,25.7578,25.7947,132900.0
2006-03-01 11:30:00,41.95,42.17,41.94,42.15,270200.0,25.8009,25.9362,25.7947,25.9239,270200.0
2006-03-01 11:40:00,42.15,42.21,42.06,42.19,206400.0,25.9239,25.9608,25.8685,25.9485,206400.0
2006-03-01 11:50:00,42.2,42.31,42.17,42.29,252100.0,25.9546,26.0223,25.9362,26.01,252100.0
2006-03-01 12:00:00,42.31,42.46,42.3,42.34,365700.0,26.0223,26.1145,26.0161,26.0407,365700.0
2006-03-01 12:10:00,42.34,42.43,42.29,42.43,297600.0,26.0407,26.0961,26.01,26.0961,297600.0
2006-03-01 12:20:00,42.4,42.5,42.39,42.41,408300.0,26.0776,26.1391,26.0715,26.0838,408300.0
2006-03-01 12:30:00,42.41,42.42,42.33,42.38,336500.0,26.0838,26.0899,26.0346,26.0653,336500.0
2006-03-01 12:40:00,42.38,42.45,42.34,42.35,252800.0,26.0653,26.1084,26.0407,26.0469,252800.0
2006-03-01 12:50:00,42.35,42.42,42.31,42.4,97700.0,26.0469,26.0899,26.0223,26.0776,97700.0
2006-03-01 13:00:00,42.41,42.43,42.31,42.36,123300.0,26.0838,26.0961,26.0223,26.053,123300.0
2006-03-01 13:10:00,42.37,42.37,42.29,42.3,105800.0,26.0592,26.0592,26.01,26.0161,105800.0
2006-03-01 13:20:00,42.29,42.36,42.26,42.28,137700.0,26.01,26.053,25.9915,26.0038,137700.0
2006-03-01 13:30:00,42.28,42.36,42.24,42.29,116200.0,26.0038,26.053,25.9792,26.01,116200.0
2006-03-01 13:40:00,42.29,42.29,42.24,42.27,111500.0,26.01,26.01,25.9792,25.9977,111500.0
2006-03-01 13:50:00,42.28,42.3,42.24,42.3,124200.0,26.0038,26.0161,25.9792,26.0161,124200.0
2006-03-01 14:00:00,42.3,42.36,42.27,42.32,165900.0,26.0161,26.053,25.9977,26.0284,165900.0
2006-03-01 14:10:00,42.33,42.36,42.3,42.32,99600.0,26.0346,26.053,26.0161,26.0284,99600.0
2006-03-01 14:20:00,42.32,42.45,42.31,42.38,98900.0,26.0284,26.1084,26.0223,26.0653,98900.0
2006-03-01 14:30:00,42.38,42.42,42.34,42.39,134300.0,26.0653,26.0899,26.0407,26.0715,134300.0
2006-03-01 14:40:00,42.39,42.47,42.38,42.42,140500.0,26.0715,26.1207,26.0653,26.0899,140500.0
2006-03-01 14:50:00,42.43,42.45,42.4,42.42,101400.0,26.0961,26.1084,26.0776,26.0899,101400.0
2006-03-01 15:00:00,42.42,42.45,42.4,42.4,182500.0,26.0899,26.1084,26.0776,26.0776,182500.0
2006-03-01 15:10:00,42.4,42.56,42.39,42.56,264200.0,26.0776,26.1761,26.0715,26.1761,264200.0
2006-03-01 15:20:00,42.56,42.56,42.47,42.51,260800.0,26.1761,26.1761,26.1207,26.1453,260800.0
2006-03-01 15:30:00,42.52,42.62,42.52,42.61,463800.0,26.1514,26.213,26.1514,26.2068,463800.0
2006-03-01 15:40:00,42.61,42.69,42.53,42.53,585500.0,26.2068,26.256,26.1576,26.1576,585500.0
2006-03-01 15:50:00,42.54,42.59,42.5,42.56,348800.0,26.1638,26.1945,26.1391,26.1761,348800.0
2006-03-02 09:30:00,42.18,42.28,42.17,42.18,517700.0,25.9423,26.0038,25.9362,25.9423,517700.0
2006-03-02 09:40:00,42.18,42.26,42.16,42.25,204500.0,25.9423,25.9915,25.93,25.9854,204500.0
2006-03-02 09:50:00,42.26,42.33,42.18,42.27,263300.0,25.9915,26.0346,25.9423,25.9977,263300.0
2006-03-02 10:00:00,42.26,42.27,42.2,42.2,335500.0,25.9915,25.9977,25.9546,25.9546,335500.0
2006-03-02 10:10:00,42.2,42.26,42.18,42.2,289700.0,25.9546,25.9915,25.9423,25.9546,289700.0
2006-03-02 10:20:00,42.2,42.28,42.17,42.26,148300.0,25.9546,26.0038,25.9362,25.9915,148300.0
2006-03-02 10:30:00,42.27,42.28,42.17,42.17,299200.0,25.9977,26.0038,25.9362,25.9362,299200.0
2006-03-02 10:40:00,42.17,42.33,42.17,42.31,445400.0,25.9362,26.0346,25.9362,26.0223,445400.0
2006-03-02 10:50:00,42.31,42.32,42.17,42.17,195900.0,26.0223,26.0284,25.9362,25.9362,195900.0
2006-03-02 11:00:00,42.17,42.41,42.17,42.32,357000.0,25.9362,26.0838,25.9362,26.0284,357000.0
2006-03-02 11:10:00,42.32,42.37,42.28,42.3,283500.0,26.0284,26.0592,26.0038,26.0161,283500.0
2006-03-02 11:20:00,42.3,42.31,42.23,42.26,282400.0,26.0161,26.0223,25.9731,25.9915,282400.0
2006-03-02 11:30:00,42.26,42.26,42.22,42.23,207700.0,25.9915,25.9915,25.9669,25.9731,207700.0
2006-03-02 11:40:00,42.23,42.25,42.17,42.18,246300.0,25.9731,25.9854,25.9362,25.9423,246300.0
2006-03-02 11:50:00,42.18,42.19,42.04,42.08,482600.0,25.9423,25.9485,25.8562,25.8808,482600.0
2006-03-02 12:00:00,42.08,42.1,42.06,42.07,235000.0,25.8808,25.8931,25.8685,25.8747,235000.0
2006-03-02 12:10:00,42.07,42.27,41.85,41.85,407900.0,25.8747,25.9977,25.7394,25.7394,407900.0
2006-03-02 12:20:00,41.86,41.95,41.8,41.85,312400.0,25.7455,25.8009,25.7086,25.7394,312400.0
2006-03-02 12:30:00,41.86,41.99,41.85,41.99,231100.0,25.7455,25.8255,25.7394,25.8255,231100.0
2006-03-02 12:40:00,41.98,42.09,41.97,42.06,226800.0,25.8193,25.887,25.8132,25.8685,226800.0
2006-03-02 12:50:00,42.05,42.08,42.01,42.02,263900.0,25.8624,25.8808,25.8378,25.8439,263900.0
2006-03-02 13:00:00,42.02,42.08,41.97,42.03,193600.0,25.8439,25.8808,25.8132,25.8501,193600.0
2006-03-02 13:10:00,42.02,42.09,42.02,42.07,217500.0,25.8439,25.887,25.8439,25.8747,217500.0
2006-03-02 13:20:00,42.08,42.19,42.08,42.17,437000.0,25.8808,25.9485,25.8808,25.9362,437000.0
2006-03-02 13:30:00,42.17,42.22,42.14,42.18,218800.0,25.9362,25.9669,25.9177,25.9423,218800.0
2006-03-02 13:40:00,42.18,42.21,42.13,42.16,189100.0,25.9423,25.9608,25.9116,25.93,189100.0
2006-03-02 13:50:00,42.15,42.21,42.14,42.19,186400.0,25.9239,25.9608,25.9177,25.9485,186400.0
2006-03-02 14:00:00,42.19,42.27,42.18,42.23,276000.0,25.9485,25.9977,25.9423,25.9731,276000.0
2006-03-02 14:10:00,42.23,42.25,42.22,42.24,200500.0,25.9731,25.9854,25.9669,25.9792,200500.0
2006-03-02 14:20:00,42.23,42.25,42.16,42.19,242100.0,25.9731,25.9854,25.93,25.9485,242100.0
2006-03-02 14:30:00,42.18,42.24,42.18,42.22,145100.0,25.9423,25.9792,25.9423,25.9669,145100.0
2006-03-02 14:40:00,42.22,42.25,42.2,42.25,198700.0,25.9669,25.9854,25.9546,25.9854,198700.0
2006-03-02 14:50:00,42.25,42.27,42.18,42.27,309300.0,25.9854,25.9977,25.9423,25.9977,309300.0
2006-03-02 15:00:00,42.27,42.29,42.24,42.25,205100.0,25.9977,26.01,25.9792,25.9854,205100.0
2006-03-02 15:10:00,42.25,42.49,42.25,42.45,394800.0,25.9854,26.133,25.9854,26.1084,394800.0
2006-03-02 15:20:00,42.45,42.45,42.31,42.31,225200.0,26.1084,26.1084,26.0223,26.0223,225200.0
2006-03-02 15:30:00,42.3,42.32,42.22,42.27,288700.0,26.0161,26.0284,25.9669,25.9977,288700.0
2006-03-02 15:40:00,42.27,42.3,42.24,42.26,343400.0,25.9977,26.0161,25.9792,25.9915,343400.0
2006-03-02 15:50:00,42.26,42.36,42.24,42.28,606400.0,25.9915,26.053,25.9792,26.0038,606400.0
2006-03-03 09:30:00,42.0,42.15,41.91,42.1,268900.0,25.8316,25.9239,25.7763,25.8931,268900.0
2006-03-03 09:40:00,42.1,42.2,42.07,42.1,177000.0,25.8931,25.9546,25.8747,25.8931,177000.0
2006-03-03 09:50:00,42.09,42.19,42.05,42.13,137100.0,25.887,25.9485,25.8624,25.9116,137100.0
2006-03-03 10:00:00,42.13,42.16,42.07,42.15,129500.0,25.9116,25.93,25.8747,25.9239,129500.0
2006-03-03 10:10:00,42.14,42.19,42.06,42.18,157400.0,25.9177,25.9485,25.8685,25.9423,157400.0
2006-03-03 10:20:00,42.17,42.35,42.16,42.31,134600.0,25.9362,26.0469,25.93,26.0223,134600.0
2006-03-03 10:30:00,42.31,42.42,42.26,42.29,158200.0,26.0223,26.0899,25.9915,26.01,158200.0
2006-03-03 10:40:00,42.3,42.36,42.28,42.32,100300.0,26.0161,26.053,26.0038,26.0284,100300.0
2006-03-03 10:50:00,42.32,42.34,42.21,42.26,79600.0,26.0284,26.0407,25.9608,25.9915,79600.0
2006-03-03 11:00:00,42.26,42.26,42.19,42.25,117800.0,25.9915,25.9915,25.9485,25.9854,117800.0
2006-03-03 11:10:00,42.25,42.27,42.16,42.19,133400.0,25.9854,25.9977,25.93,25.9485,133400.0
2006-03-03 11:20:00,42.19,42.27,42.18,42.24,122800.0,25.9485,25.9977,25.9423,25.9792,122800.0
2006-03-03 11:30:00,42.23,42.25,42.18,42.25,68200.0,25.9731,25.9854,25.9423,25.9854,68200.0
2006-03-03 11:40:00,42.23,42.28,42.21,42.25,101300.0,25.9731,26.0038,25.9608,25.9854,101300.0
2006-03-03 11:50:00,42.25,42.33,42.23,42.3,176800.0,25.9854,26.0346,25.9731,26.0161,176800.0
2006-03-03 12:00:00,42.3,42.38,42.27,42.31,126100.0,26.0161,26.0653,25.9977,26.0223,126100.0
2006-03-03 12:10:00,42.31,42.37,42.29,42.35,70400.0,26.0223,26.0592,26.01,26.0469,70400.0
2006-03-03 12:20:00,42.34,42.55,42.34,42.54,224100.0,26.0407,26.1699,26.0407,26.1638,224100.0
2006-03-03 12:30:00,42.53,42.55,42.47,42.52,162900.0,26.1576,26.1699,26.1207,26.1514,162900.0
2006-03-03 12:40:00,42.51,42.6,42.47,42.5,233700.0,26.1453,26.2007,26.1207,26.1391,233700.0
2006-03-03 12:50:00,42.51,42.57,42.47,42.55,104800.0,26.1453,26.1822,26.1207,26.1699,104800.0
2006-03-03 13:00:00,42.53,42.56,42.49,42.51,78900.0,26.1576,26.1761,26.133,26.1453,78900.0
2006-03-03 13:10:00,42.51,42.53,42.46,42.49,77100.0,26.1453,26.1576,26.1145,26.133,77100.0
2006-03-03 13:20:00,42.48,42.73,42.47,42.72,212100.0,26.1268,26.2806,26.1207,26.2745,212100.0
2006-03-03 13:30:00,42.71,42.8,42.7,42.7,228700.0,26.2683,26.3237,26.2622,26.2622,228700.0
2006-03-03 13:40:00,42.69,42.77,42.67,42.69,272800.0,26.256,26.3052,26.2437,26.256,272800.0
2006-03-03 13:50:00,42.69,42.73,42.6,42.6,148100.0,26.256,26.2806,26.2007,26.2007,148100.0
2006-03-03 14:00:00,42.6,42.65,42.56,42.59,121700.0,26.2007,26.2314,26.1761,26.1945,121700.0
2006-03-03 14:10:00,42.59,42.63,42.56,42.58,78600.0,26.1945,26.2191,26.1761,26.1884,78600.0
2006-03-03 14:20:00,42.58,42.65,42.56,42.61,121200.0,26.1884,26.2314,26.1761,26.2068,121200.0
2006-03-03 14:30:00,42.61,42.72,42.59,42.69,140300.0,26.2068,26.2745,26.1945,26.256,140300.0
2006-03-03 14:40:00,42.67,42.69,42.61,42.67,121500.0,26.2437,26.256,26.2068,26.2437,121500.0
2006-03-03 14:50:00,42.67,42.69,42.62,42.64,105000.0,26.2437,26.256,26.213,26.2253,105000.0
2006-03-03 15:00:00,42.64,42.66,42.46,42.49,142700.0,26.2253,26.2376,26.1145,26.133,142700.0
2006-03-03 15:10:00,42.49,42.55,42.37,42.45,123900.0,26.133,26.1699,26.0592,26.1084,123900.0
2006-03-03 15:20:00,42.43,42.48,42.38,42.46,160800.0,26.0961,26.1268,26.0653,26.1145,160800.0
2006-03-03 15:30:00,42.46,42.46,42.23,42.23,178600.0,26.1145,26.1145,25.9731,25.9731,178600.0
2006-03-03 15:40:00,42.24,42.24,42.12,42.2,265200.0,25.9792,25.9792,25.9054,25.9546,265200.0
2006-03-03 15:50:00,42.21,42.25,42.16,42.17,342200.0,25.9608,25.9854,25.93,25.9362,342200.0
2006-03-06 09:30:00,42.16,42.19,42.01,42.02,256300.0,25.93,25.9485,25.8378,25.8439,256300.0
2006-03-06 09:40:00,42.01,42.1,42.0,42.08,169200.0,25.8378,25.8931,25.8316,25.8808,169200.0
2006-03-06 09:50:00,42.05,42.1,42.02,42.03,132900.0,25.8624,25.8931,25.8439,25.8501,132900.0
2006-03-06 10:00:00,42.03,42.05,41.99,42.03,187300.0,25.8501,25.8624,25.8255,25.8501,187300.0
2006-03-06 10:10:00,42.03,42.06,42.01,42.03,117600.0,25.8501,25.8685,25.8378,25.8501,117600.0
2006-03-06 10:20:00,42.03,42.04,41.95,42.04,136000.0,25.8501,25.8562,25.8009,25.8562,136000.0
2006-03-06 10:30:00,42.04,42.04,42.0,42.0,168300.0,25.8562,25.8562,25.8316,25.8316,168300.0
2006-03-06 10:40:00,42.01,42.02,41.91,41.97,127000.0,25.8378,25.8439,25.7763,25.8132,127000.0
2006-03-06 10:50:00,41.95,41.99,41.94,41.98,147200.0,25.8009,25.8255,25.7947,25.8193,147200.0
2006-03-06 11:00:00,41.98,42.1,41.98,42.05,128200.0,25.8193,25.8931,25.8193,25.8624,128200.0
2006-03-06 11:10:00,42.05,42.09,41.91,41.96,168400.0,25.8624,25.887,25.7763,25.807,168400.0
2006-03-06 11:20:00,41.96,41.99,41.91,41.95,101200.0,25.807,25.8255,25.7763,25.8009,101200.0
2006-03-06 11:30:00,41.96,42.0,41.96,41.96,135800.0,25.807,25.8316,25.807,25.807,135800.0
2006-03-06 11:40:00,41.97,41.98,41.85,41.91,228200.0,25.8132,25.8193,25.7394,25.7763,228200.0
2006-03-06 11:50:00,41.91,41.98,41.9,41.98,305500.0,25.7763,25.8193,25.7701,25.8193,305500.0
2006-03-06 12:00:00,41.97,42.0,41.93,41.94,131800.0,25.8132,25.8316,25.7886,25.7947,131800.0
2006-03-06 12:10:00,41.93,41.94,41.85,41.89,182800.0,25.7886,25.7947,25.7394,25.764,182800.0
2006-03-06 12:20:00,41.89,41.99,41.87,41.98,79500.0,25.764,25.8255,25.7517,25.8193,79500.0
2006-03-06 12:30:00,41.99,42.0,41.96,41.98,87000.0,25.8255,25.8316,25.807,25.8193,87000.0
2006-03-06 12:40:00,41.98,42.0,41.94,41.99,78000.0,25.8193,25.8316,25.7947,25.8255,78000.0
2006-03-06 12:50:00,41.99,42.09,41.99,42.0,108400.0,25.8255,25.887,25.8255,25.8316,108400.0
2006-03-06 13:00:00,42.01,42.09,42.01,42.06,104300.0,25.8378,25.887,25.8378,25.8685,104300.0
2006-03-06 13:10:00,42.07,42.07,42.01,42.04,64100.0,25.8747,25.8747,25.8378,25.8562,64100.0
2006-03-06 13:20:00,42.04,42.05,41.93,41.94,132500.0,25.8562,25.8624,25.7886,25.7947,132500.0
2006-03-06 13:30:00,41.94,41.94,41.75,41.77,357500.0,25.7947,25.7947,25.6779,25.6902,357500.0
2006-03-06 13:40:00,41.77,41.83,41.67,41.68,195900.0,25.6902,25.7271,25.6287,25.6348,195900.0
2006-03-06 13:50:00,41.69,41.73,41.65,41.71,220700.0,25.641,25.6656,25.6164,25.6533,220700.0
2006-03-06 14:00:00,41.7,41.71,41.57,41.61,213500.0,25.6471,25.6533,25.5672,25.5918,213500.0
2006-03-06 14:10:00,41.61,41.64,41.55,41.64,215700.0,25.5918,25.6102,25.5549,25.6102,215700.0
2006-03-06 14:20:00,41.64,41.67,41.54,41.57,166600.0,25.6102,25.6287,25.5487,25.5672,166600.0
2006-03-06 14:30:00,41.57,41.74,41.57,41.71,181500.0,25.5672,25.6717,25.5672,25.6533,181500.0
2006-03-06 14:40:00,41.71,42.01,41.66,41.74,145200.0,25.6533,25.8378,25.6225,25.6717,145200.0
2006-03-06 14:50:00,41.73,41.77,41.66,41.69,115600.0,25.6656,25.6902,25.6225,25.641,115600.0
2006-03-06 15:00:00,41.69,41.77,41.67,41.75,290400.0,25.641,25.6902,25.6287,25.6779,290400.0
2006-03-06 15:10:00,41.74,41.8,41.72,41.77,165200.0,25.6717,25.7086,25.6594,25.6902,165200.0
2006-03-06 15:20:00,41.76,41.77,41.73,41.76,101200.0,25.684,25.6902,25.6656,25.684,101200.0
2006-03-06 15:30:00,41.76,41.77,41.69,41.7,190100.0,25.684,25.6902,25.641,25.6471,190100.0
2006-03-06 15:40:00,41.71,41.87,41.7,41.87,446100.0,25.6533,25.7517,25.6471,25.7517,446100.0
2006-03-06 15:50:00,41.86,41.87,41.76,41.78,235100.0,25.7455,25.7517,25.684,25.6963,235100.0
2006-03-07 09:30:00,41.65,41.66,41.4,41.42,353200.0,25.7092,25.7154,25.5549,25.5673,353200.0
2006-03-07 09:40:00,41.4,41.5,41.27,41.39,307100.0,25.5549,25.6167,25.4747,25.5488,307100.0
2006-03-07 09:50:00,41.41,41.45,41.37,41.39,143000.0,25.5611,25.5858,25.5364,25.5488,143000.0
2006-03-07 10:00:00,41.4,41.63,41.4,41.63,208300.0,25.5549,25.6969,25.5549,25.6969,208300.0
2006-03-07 10:10:00,41.62,41.63,41.52,41.59,172800.0,25.6907,25.6969,25.629,25.6722,172800.0
2006-03-07 10:20:00,41.57,41.61,41.44,41.49,104600.0,25.6599,25.6846,25.5796,25.6105,104600.0
2006-03-07 10:30:00,41.49,41.59,41.47,41.52,107300.0,25.6105,25.6722,25.5981,25.629,107300.0
2006-03-07 10:40:00,41.5,41.51,41.45,41.5,125300.0,25.6167,25.6228,25.5858,25.6167,125300.0
2006-03-07 10:50:00,41.5,41.55,41.35,41.35,142900.0,25.6167,25.6475,25.5241,25.5241,142900.0
2006-03-07 11:00:00,41.37,41.48,41.35,41.46,138900.0,25.5364,25.6043,25.5241,25.592,138900.0
2006-03-07 11:10:00,41.46,41.51,41.46,41.51,95800.0,25.592,25.6228,25.592,25.6228,95800.0
2006-03-07 11:20:00,41.51,41.53,41.42,41.45,133100.0,25.6228,25.6352,25.5673,25.5858,133100.0
2006-03-07 11:30:00,41.45,41.45,41.39,41.44,70700.0,25.5858,25.5858,25.5488,25.5796,70700.0
2006-03-07 11:40:00,41.44,41.48,41.39,41.4,76000.0,25.5796,25.6043,25.5488,25.5549,76000.0
2006-03-07 11:50:00,41.42,41.45,41.39,41.42,72900.0,25.5673,25.5858,25.5488,25.5673,72900.0
2006-03-07 12:00:00,41.43,41.5,41.42,41.42,81300.0,25.5734,25.6167,25.5673,25.5673,81300.0
2006-03-07 12:10:00,41.43,41.51,41.43,41.47,73800.0,25.5734,25.6228,25.5734,25.5981,73800.0
2006-03-07 12:20:00,41.47,41.5,41.46,41.47,131100.0,25.5981,25.6167,25.592,25.5981,131100.0
2006-03-07 12:30:00,41.46,41.52,41.45,41.48,53200.0,25.592,25.629,25.5858,25.6043,53200.0
2006-03-07 12:40:00,41.48,41.52,41.45,41.48,176300.0,25.6043,25.629,25.5858,25.6043,176300.0
2006-03-07 12:50:00,41.48,41.53,41.42,41.42,98000.0,25.6043,25.6352,25.5673,25.5673,98000.0
2006-03-07 13:00:00,41.42,41.52,41.4,41.46,80300.0,25.5673,25.629,25.5549,25.592,80300.0
2006-03-07 13:10:00,41.47,41.54,41.43,41.51,116400.0,25.5981,25.6413,25.5734,25.6228,116400.0
2006-03-07 13:20:00,41.51,41.55,41.5,41.53,156300.0,25.6228,25.6475,25.6167,25.6352,156300.0
2006-03-07 13:30:00,41.52,41.57,41.5,41.52,157000.0,25.629,25.6599,25.6167,25.629,157000.0
2006-03-07 13:40:00,41.52,41.58,41.52,41.57,66600.0,25.629,25.666,25.629,25.6599,66600.0
2006-03-07 13:50:00,41.57,41.63,41.55,41.58,145000.0,25.6599,25.6969,25.6475,25.666,145000.0
2006-03-07 14:00:00,41.58,41.58,41.5,41.52,97200.0,25.666,25.666,25.6167,25.629,97200.0
2006-03-07 14:10:00,41.53,41.53,41.4,41.4,98500.0,25.6352,25.6352,25.5549,25.5549,98500.0
2006-03-07 14:20:00,41.4,41.47,41.38,41.39,109900.0,25.5549,25.5981,25.5426,25.5488,109900.0
2006-03-07 14:30:00,41.38,41.38,41.3,41.3,102200.0,25.5426,25.5426,25.4932,25.4932,102200.0
2006-03-07 14:40:00,41.3,41.36,41.3,41.35,76400.0,25.4932,25.5302,25.4932,25.5241,76400.0
2006-03-07 14:50:00,41.35,41.48,41.33,41.47,206200.0,25.5241,25.6043,25.5117,25.5981,206200.0
2006-03-07 15:00:00,41.47,41.47,41.39,41.4,105400.0,25.5981,25.5981,25.5488,25.5549,105400.0
2006-03-07 15:10:00,41.41,41.42,41.27,41.3,182900.0,25.5611,25.5673,25.4747,25.4932,182900.0
2006-03-07 15:20:00,41.3,41.34,41.26,41.34,138200.0,25.4932,25.5179,25.4685,25.5179,138200.0
2006-03-07 15:30:00,41.35,41.46,41.32,41.42,187600.0,25.5241,25.592,25.5055,25.5673,187600.0
2006-03-07 15:40:00,41.43,41.43,41.33,41.4,175800.0,25.5734,25.5734,25.5117,25.5549,175800.0
2006-03-07 15:50:00,41.39,41.44,41.38,41.39,225300.0,25.5488,25.5796,25.5426,25.5488,225300.0
2006-03-08 09:30:00,41.1,41.21,41.03,41.19,329600.0,25.3697,25.4376,25.3265,25.4253,329600.0
2006-03-08 09:40:00,41.2,41.2,41.02,41.07,173400.0,25.4315,25.4315,25.3204,25.3512,173400.0
2006-03-08 09:50:00,41.07,41.16,41.06,41.1,313700.0,25.3512,25.4068,25.3451,25.3697,313700.0
2006-03-08 10:00:00,41.09,41.12,41.07,41.07,278700.0,25.3636,25.3821,25.3512,25.3512,278700.0
2006-03-08 10:10:00,41.07,41.1,41.04,41.04,163600.0,25.3512,25.3697,25.3327,25.3327,163600.0
2006-03-08 10:20:00,41.04,41.08,40.98,41.05,223700.0,25.3327,25.3574,25.2957,25.3389,223700.0
2006-03-08 10:30:00,41.06,41.17,41.05,41.12,249000.0,25.3451,25.413,25.3389,25.3821,249000.0
2006-03-08 10:40:00,41.12,41.14,41.01,41.05,157500.0,25.3821,25.3944,25.3142,25.3389,157500.0
2006-03-08 10:50:00,41.05,41.11,41.02,41.09,141400.0,25.3389,25.3759,25.3204,25.3636,141400.0
2006-03-08 11:00:00,41.09,41.13,41.01,41.04,152900.0,25.3636,25.3883,25.3142,25.3327,152900.0
2006-03-08 11:10:00,41.05,41.1,41.01,41.08,90300.0,25.3389,25.3697,25.3142,25.3574,90300.0
2006-03-08 11:20:00,41.08,41.09,41.03,41.04,103100.0,25.3574,25.3636,25.3265,25.3327,103100.0
2006-03-08 11:30:00,41.04,41.08,41.02,41.06,174000.0,25.3327,25.3574,25.3204,25.3451,174000.0
2006-03-08 11:40:00,41.06,41.1,40.95,40.95,226300.0,25.3451,25.3697,25.2772,25.2772,226300.0
2006-03-08 11:50:00,40.95,41.0,40.9,40.98,243300.0,25.2772,25.308,25.2463,25.2957,243300.0
2006-03-08 12:00:00,40.97,41.02,40.97,41.0,169800.0,25.2895,25.3204,25.2895,25.308,169800.0
2006-03-08 12:10:00,41.0,41.08,40.99,41.07,242300.0,25.308,25.3574,25.3018,25.3512,242300.0
2006-03-08 12:20:00,41.08,41.2,41.05,41.2,273400.0,25.3574,25.4315,25.3389,25.4315,273400.0
2006-03-08 12:30:00,41.21,41.29,41.11,41.2,367200.0,25.4376,25.487,25.3759,25.4315,367200.0
2006-03-08 12:40:00,41.2,41.25,41.13,41.17,250200.0,25.4315,25.4623,25.3883,25.413,250200.0
2006-03-08 12:50:00,41.18,41.22,41.13,41.16,576400.0,25.4191,25.4438,25.3883,25.4068,576400.0
2006-03-08 13:00:00,41.17,41.23,41.14,41.2,193800.0,25.413,25.45,25.3944,25.4315,193800.0
2006-03-08 13:10:00,41.19,41.22,41.09,41.15,129900.0,25.4253,25.4438,25.3636,25.4006,129900.0
2006-03-08 13:20:00,41.15,41.16,41.08,41.08,148700.0,25.4006,25.4068,25.3574,25.3574,148700.0
2006-03-08 13:30:00,41.09,41.12,41.05,41.08,79400.0,25.3636,25.3821,25.3389,25.3574,79400.0
2006-03-08 13:40:00,41.09,41.13,41.03,41.12,261300.0,25.3636,25.3883,25.3265,25.3821,261300.0
2006-03-08 13:50:00,41.11,41.15,41.08,41.13,66400.0,25.3759,25.4006,25.3574,25.3883,66400.0
2006-03-08 14:00:00,41.14,41.2,41.06,41.18,84700.0,25.3944,25.4315,25.3451,25.4191,84700.0
2006-03-08 14:10:00,41.19,41.23,41.07,41.07,135600.0,25.4253,25.45,25.3512,25.3512,135600.0
2006-03-08 14:20:00,41.08,41.15,41.08,41.11,195000.0,25.3574,25.4006,25.3574,25.3759,195000.0
2006-03-08 14:30:00,41.13,41.18,41.11,41.12,140700.0,25.3883,25.4191,25.3759,25.3821,140700.0
2006-03-08 14:40:00,41.13,41.18,41.11,41.17,158900.0,25.3883,25.4191,25.3759,25.413,158900.0
2006-03-08 14:50:00,41.18,41.18,41.13,41.16,264600.0,25.4191,25.4191,25.3883,25.4068,264600.0
2006-03-08 15:00:00,41.16,41.2,41.15,41.18,213400.0,25.4068,25.4315,25.4006,25.4191,213400.0
2006-03-08 15:10:00,41.18,41.24,41.17,41.22,200200.0,25.4191,25.4562,25.413,25.4438,200200.0
2006-03-08 15:20:00,41.21,41.25,41.19,41.24,172800.0,25.4376,25.4623,25.4253,25.4562,172800.0
2006-03-08 15:30:00,41.25,41.25,41.16,41.2,358300.0,25.4623,25.4623,25.4068,25.4315,358300.0
2006-03-08 15:40:00,41.2,41.24,41.19,41.19,173200.0,25.4315,25.4562,25.4253,25.4253,173200.0
2006-03-08 15:50:00,41.2,41.22,41.16,41.16,293500.0,25.4315,25.4438,25.4068,25.4068,293500.0
2006-03-09 09:30:00,41.07,41.2,40.94,41.02,252500.0,25.3512,25.4315,25.271,25.3204,252500.0
2006-03-09 09:40:00,41.01,41.05,40.94,41.04,193900.0,25.3142,25.3389,25.271,25.3327,193900.0
2006-03-09 09:50:00,41.04,41.1,40.99,41.09,171900.0,25.3327,25.3697,25.3018,25.3636,171900.0
2006-03-09 10:00:00,41.09,41.12,41.06,41.06,148200.0,25.3636,25.3821,25.3451,25.3451,148200.0
2006-03-09 10:10:00,41.08,41.14,41.03,41.11,128200.0,25.3574,25.3944,25.3265,25.3759,128200.0
2006-03-09 10:20:00,41.11,41.12,41.01,41.07,113300.0,25.3759,25.3821,25.3142,25.3512,113300.0
2006-03-09 10:30:00,41.07,41.11,41.06,41.1,256900.0,25.3512,25.3759,25.3451,25.3697,256900.0
2006-03-09 10:40:00,41.09,41.12,41.02,41.06,113200.0,25.3636,25.3821,25.3204,25.3451,113200.0
2006-03-09 10:50:00,41.04,41.06,41.0,41.0,90700.0,25.3327,25.3451,25.308,25.308,90700.0
2006-03-09 11:00:00,41.0,41.01,40.94,40.98,350800.0,25.308,25.3142,25.271,25.2957,350800.0
2006-03-09 11:10:00,40.97,40.98,40.87,40.88,169300.0,25.2895,25.2957,25.2278,25.2339,169300.0
2006-03-09 11:20:00,40.88,40.97,40.87,40.93,124300.0,25.2339,25.2895,25.2278,25.2648,124300.0
2006-03-09 11:30:00,40.93,40.94,40.86,40.87,116800.0,25.2648,25.271,25.2216,25.2278,116800.0
2006-03-09 11:40:00,40.87,40.87,40.77,40.78,216300.0,25.2278,25.2278,25.166,25.1722,216300.0
2006-03-09 11:50:00,40.78,40.79,40.73,40.76,183300.0,25.1722,25.1784,25.1414,25.1599,183300.0
2006-03-09 12:00:00,40.78,40.78,40.6,40.65,344300.0,25.1722,25.1722,25.0611,25.092,344300.0
2006-03-09 12:10:00,40.66,40.66,40.58,40.61,242200.0,25.0982,25.0982,25.0488,25.0673,242200.0
2006-03-09 12:20:00,40.63,40.69,40.61,40.69,103400.0,25.0796,25.1167,25.0673,25.1167,103400.0
2006-03-09 12:30:00,40.69,40.7,40.55,40.65,299000.0,25.1167,25.1228,25.0303,25.092,299000.0
2006-03-09 12:40:00,40.66,40.66,40.56,40.59,114700.0,25.0982,25.0982,25.0364,25.0549,114700.0
2006-03-09 12:50:00,40.59,40.64,40.52,40.64,175500.0,25.0549,25.0858,25.0117,25.0858,175500.0
2006-03-09 13:00:00,40.64,40.66,40.58,40.6,178400.0,25.0858,25.0982,25.0488,25.0611,178400.0
2006-03-09 13:10:00,40.58,40.6,40.46,40.48,209000.0,25.0488,25.0611,24.9747,24.987,209000.0
2006-03-09 13:20:00,40.47,40.5,40.42,40.47,205600.0,24.9809,24.9994,24.95,24.9809,205600.0
2006-03-09 13:30:00,40.47,40.54,40.46,40.54,94000.0,24.9809,25.0241,24.9747,25.0241,94000.0
2006-03-09 13:40:00,40.53,40.57,40.52,40.55,117400.0,25.0179,25.0426,25.0117,25.0303,117400.0
2006-03-09 13:50:00,40.56,40.61,40.52,40.61,107400.0,25.0364,25.0673,25.0117,25.0673,107400.0
2006-03-09 14:00:00,40.61,40.67,40.6,40.66,92800.0,25.0673,25.1043,25.0611,25.0982,92800.0
2006-03-09 14:10:00,40.66,40.66,40.6,40.61,131700.0,25.0982,25.0982,25.0611,25.0673,131700.0
2006-03-09 14:20:00,40.61,40.63,40.6,40.63,141300.0,25.0673,25.0796,25.0611,25.0796,141300.0
2006-03-09 14:30:00,40.62,40.63,40.4,40.43,280100.0,25.0735,25.0796,24.9377,24.9562,280100.0
2006-03-09 14:40:00,40.43,40.48,40.42,40.44,168500.0,24.9562,24.987,24.95,24.9624,168500.0
2006-03-09 14:50:00,40.44,40.44,40.35,40.36,254200.0,24.9624,24.9624,24.9068,24.913,254200.0
2006-03-09 15:00:00,40.36,40.37,40.28,40.34,275600.0,24.913,24.9191,24.8636,24.9006,275600.0
2006-03-09 15:10:00,40.34,40.45,40.29,40.43,541800.0,24.9006,24.9685,24.8698,24.9562,541800.0
2006-03-09 15:20:00,40.43,40.6,40.43,40.6,537300.0,24.9562,25.0611,24.9562,25.0611,537300.0
2006-03-09 15:30:00,40.6,40.7,40.58,40.7,1079300.0,25.0611,25.1228,25.0488,25.1228,1079300.0
2006-03-09 15:40:00,40.69,40.73,40.57,40.71,505400.0,25.1167,25.1414,25.0426,25.129,505400.0
2006-03-09 15:50:00,40.71,40.75,40.61,40.63,502700.0,25.129,25.1537,25.0673,25.0796,502700.0
2006-03-10 09:30:00,40.64,40.94,40.63,40.75,343200.0,25.0858,25.271,25.0796,25.1537,343200.0
2006-03-10 09:40:00,40.75,40.98,40.67,40.98,140700.0,25.1537,25.2957,25.1043,25.2957,140700.0
2006-03-10 09:50:00,40.98,41.0,40.85,40.9,176800.0,25.2957,25.308,25.2154,25.2463,176800.0
2006-03-10 10:00:00,40.91,40.95,40.68,40.8,152000.0,25.2525,25.2772,25.1105,25.1846,152000.0
2006-03-10 10:10:00,40.79,40.96,40.71,40.94,213300.0,25.1784,25.2833,25.129,25.271,213300.0
2006-03-10 10:20:00,40.94,40.97,40.88,40.88,171700.0,25.271,25.2895,25.2339,25.2339,171700.0
2006-03-10 10:30:00,40.88,40.97,40.87,40.95,133000.0,25.2339,25.2895,25.2278,25.2772,133000.0
2006-03-10 10:40:00,40.96,41.06,40.95,41.04,256700.0,25.2833,25.3451,25.2772,25.3327,256700.0
2006-03-10 10:50:00,41.03,41.08,41.0,41.06,157600.0,25.3265,25.3574,25.308,25.3451,157600.0
2006-03-10 11:00:00,41.05,41.06,40.88,40.93,102800.0,25.3389,25.3451,25.2339,25.2648,102800.0
2006-03-10 11:10:00,40.93,40.96,40.89,40.89,103900.0,25.2648,25.2833,25.2401,25.2401,103900.0
2006-03-10 11:20:00,40.89,40.99,40.85,40.98,118400.0,25.2401,25.3018,25.2154,25.2957,118400.0
2006-03-10 11:30:00,40.98,41.0,40.95,40.97,121500.0,25.2957,25.308,25.2772,25.2895,121500.0
2006-03-10 11:40:00,40.98,40.99,40.93,40.97,96400.0,25.2957,25.3018,25.2648,25.2895,96400.0
2006-03-10 11:50:00,40.97,40.99,40.97,40.97,80400.0,25.2895,25.3018,25.2895,25.2895,80400.0
2006-03-10 12:00:00,40.98,41.01,40.97,40.98,127000.0,25.2957,25.3142,25.2895,25.2957,127000.0
2006-03-10 12:10:00,40.98,40.98,40.9,40.92,53100.0,25.2957,25.2957,25.2463,25.2586,53100.0
2006-03-10 12:20:00,40.92,40.93,40.86,40.88,61000.0,25.2586,25.2648,25.2216,25.2339,61000.0
2006-03-10 12:30:00,40.86,40.9,40.85,40.89,76100.0,25.2216,25.2463,25.2154,25.2401,76100.0
2006-03-10 12:40:00,40.88,40.91,40.84,40.86,200800.0,25.2339,25.2525,25.2093,25.2216,200800.0
2006-03-10 12:50:00,40.86,40.86,40.78,40.79,75700.0,25.2216,25.2216,25.1722,25.1784,75700.0
2006-03-10 13:00:00,40.81,40.85,40.76,40.84,69400.0,25.1907,25.2154,25.1599,25.2093,69400.0
2006-03-10 13:10:00,40.84,40.92,40.84,40.88,67200.0,25.2093,25.2586,25.2093,25.2339,67200.0
2006-03-10 13:20:00,40.89,40.92,40.86,40.9,100100.0,25.2401,25.2586,25.2216,25.2463,100100.0
2006-03-10 13:30:00,40.89,40.94,40.85,40.93,93300.0,25.2401,25.271,25.2154,25.2648,93300.0
2006-03-10 13:40:00,40.93,40.98,40.89,40.97,198600.0,25.2648,25.2957,25.2401,25.2895,198600.0
2006-03-10 13:50:00,40.96,40.99,40.92,40.97,73200.0,25.2833,25.3018,25.2586,25.2895,73200.0
2006-03-10 14:00:00,40.97,41.04,40.97,40.99,102900.0,25.2895,25.3327,25.2895,25.3018,102900.0
2006-03-10 14:10:00,40.99,41.03,40.99,41.03,47600.0,25.3018,25.3265,25.3018,25.3265,47600.0
2006-03-10 14:20:00,41.03,41.04,40.97,40.97,113200.0,25.3265,25.3327,25.2895,25.2895,113200.0
2006-03-10 14:30:00,40.97,41.03,40.96,41.01,99200.0,25.2895,25.3265,25.2833,25.3142,99200.0
2006-03-10 14:40:00,41.02,41.03,40.91,40.91,158300.0,25.3204,25.3265,25.2525,25.2525,158300.0
2006-03-10 14:50:00,40.91,40.99,40.88,40.89,152000.0,25.2525,25.3018,25.2339,25.2401,152000.0
2006-03-10 15:00:00,40.89,40.97,40.85,40.9,128100.0,25.2401,25.2895,25.2154,25.2463,128100.0
2006-03-10 15:10:00,40.91,41.04,40.91,41.03,285800.0,25.2525,25.3327,25.2525,25.3265,285800.0
2006-03-10 15:20:00,41.03,41.17,41.03,41.14,500500.0,25.3265,25.413,25.3265,25.3944,500500.0
2006-03-10 15:30:00,41.14,41.25,41.13,41.24,361800.0,25.3944,25.4623,25.3883,25.4562,361800.0
2006-03-10 15:40:00,41.25,41.33,41.18,41.19,735300.0,25.4623,25.5117,25.4191,25.4253,735300.0
2006-03-10 15:50:00,41.18,41.28,41.15,41.25,338500.0,25.4191,25.4809,25.4006,25.4623,338500.0
2006-03-13 09:30:00,41.08,41.2,40.96,41.2,367700.0,25.3574,25.4315,25.2833,25.4315,367700.0
2006-03-13 09:40:00,41.2,41.4,41.18,41.33,159800.0,25.4315,25.5549,25.4191,25.5117,159800.0
2006-03-13 09:50:00,41.33,41.38,41.29,41.3,95300.0,25.5117,25.5426,25.487,25.4932,95300.0
2006-03-13 10:00:00,41.3,41.38,41.27,41.34,133800.0,25.4932,25.5426,25.4747,25.5179,133800.0
2006-03-13 10:10:00,41.35,41.52,41.34,41.41,245100.0,25.5241,25.629,25.5179,25.5611,245100.0
2006-03-13 10:20:00,41.4,41.53,41.4,41.47,181400.0,25.5549,25.6352,25.5549,25.5981,181400.0
2006-03-13 10:30:00,41.47,41.48,41.41,41.41,136400.0,25.5981,25.6043,25.5611,25.5611,136400.0
2006-03-13 10:40:00,41.41,41.41,41.35,41.41,98300.0,25.5611,25.5611,25.5241,25.5611,98300.0
2006-03-13 10:50:00,41.41,41.49,41.4,41.42,89500.0,25.5611,25.6105,25.5549,25.5673,89500.0
2006-03-13 11:00:00,41.42,41.49,41.34,41.37,115200.0,25.5673,25.6105,25.5179,25.5364,115200.0
2006-03-13 11:10:00,41.36,41.44,41.33,41.43,72300.0,25.5302,25.5796,25.5117,25.5734,72300.0
2006-03-13 11:20:00,41.44,41.45,41.37,41.42,122500.0,25.5796,25.5858,25.5364,25.5673,122500.0
2006-03-13 11:30:00,41.42,41.45,41.38,41.39,102000.0,25.5673,25.5858,25.5426,25.5488,102000.0
2006-03-13 11:40:00,41.4,41.41,41.27,41.3,133800.0,25.5549,25.5611,25.4747,25.4932,133800.0
2006-03-13 11:50:00,41.28,41.3,41.2,41.24,76300.0,25.4809,25.4932,25.4315,25.4562,76300.0
2006-03-13 12:00:00,41.24,41.24,41.16,41.2,67100.0,25.4562,25.4562,25.4068,25.4315,67100.0
2006-03-13 12:10:00,41.19,41.2,41.14,41.18,130000.0,25.4253,25.4315,25.3944,25.4191,130000.0
2006-03-13 12:20:00,41.18,41.2,41.15,41.19,95000.0,25.4191,25.4315,25.4006,25.4253,95000.0
2006-03-13 12:30:00,41.18,41.18,41.12,41.15,90500.0,25.4191,25.4191,25.3821,25.4006,90500.0
2006-03-13 12:40:00,41.14,41.19,41.1,41.19,70300.0,25.3944,25.4253,25.3697,25.4253,70300.0
2006-03-13 12:50:00,41.18,41.2,41.13,41.2,65400.0,25.4191,25.4315,25.3883,25.4315,65400.0
2006-03-13 13:00:00,41.19,41.22,41.02,41.04,107800.0,25.4253,25.4438,25.3204,25.3327,107800.0
2006-03-13 13:10:00,41.04,41.06,40.85,40.96,236700.0,25.3327,25.3451,25.2154,25.2833,236700.0
2006-03-13 13:20:00,40.95,41.04,40.9,41.03,93000.0,25.2772,25.3327,25.2463,25.3265,93000.0
2006-03-13 13:30:00,41.02,41.07,41.01,41.03,62500.0,25.3204,25.3512,25.3142,25.3265,62500.0
2006-03-13 13:40:00,41.01,41.01,40.9,40.94,77000.0,25.3142,25.3142,25.2463,25.271,77000.0
2006-03-13 13:50:00,40.93,41.0,40.92,40.99,63600.0,25.2648,25.308,25.2586,25.3018,63600.0
2006-03-13 14:00:00,40.98,41.07,40.98,41.06,75600.0,25.2957,25.3512,25.2957,25.3451,75600.0
2006-03-13 14:10:00,41.05,41.13,41.03,41.12,77500.0,25.3389,25.3883,25.3265,25.3821,77500.0
2006-03-13 14:20:00,41.11,41.11,41.0,41.04,103800.0,25.3759,25.3759,25.308,25.3327,103800.0
2006-03-13 14:30:00,41.05,41.09,41.01,41.03,63300.0,25.3389,25.3636,25.3142,25.3265,63300.0
2006-03-13 14:40:00,41.02,41.04,40.96,40.97,79200.0,25.3204,25.3327,25.2833,25.2895,79200.0
2006-03-13 14:50:00,40.97,41.05,40.96,41.02,143200.0,25.2895,25.3389,25.2833,25.3204,143200.0
2006-03-13 15:00:00,41.02,41.09,41.01,41.07,104500.0,25.3204,25.3636,25.3142,25.3512,104500.0
2006-03-13 15:10:00,41.08,41.2,41.06,41.17,188400.0,25.3574,25.4315,25.3451,25.413,188400.0
2006-03-13 15:20:00,41.18,41.2,41.17,41.2,244100.0,25.4191,25.4315,25.413,25.4315,244100.0
2006-03-13 15:30:00,41.2,41.26,41.18,41.26,167800.0,25.4315,25.4685,25.4191,25.4685,167800.0
2006-03-13 15:40:00,41.25,41.33,41.25,41.25,274300.0,25.4623,25.5117,25.4623,25.4623,274300.0
2006-03-13 15:50:00,41.25,41.25,41.19,41.25,214300.0,25.4623,25.4623,25.4253,25.4623,214300.0
2006-03-14 09:30:00,41.11,41.41,41.11,41.41,260100.0,25.3759,25.5611,25.3759,25.5611,260100.0
2006-03-14 09:40:00,41.4,41.44,41.23,41.32,142700.0,25.5549,25.5796,25.45,25.5055,142700.0
2006-03-14 09:50:00,41.33,41.45,41.31,41.32,134900.0,25.5117,25.5858,25.4994,25.5055,134900.0
2006-03-14 10:00:00,41.32,41.33,41.25,41.27,138600.0,25.5055,25.5117,25.4623,25.4747,138600.0
2006-03-14 10:10:00,41.27,41.36,41.25,41.3,74400.0,25.4747,25.5302,25.4623,25.4932,74400.0
2006-03-14 10:20:00,41.31,41.4,41.29,41.36,110700.0,25.4994,25.5549,25.487,25.5302,110700.0
2006-03-14 10:30:00,41.37,41.41,41.35,41.37,169800.0,25.5364,25.5611,25.5241,25.5364,169800.0
2006-03-14 10:40:00,41.36,41.51,41.36,41.49,251600.0,25.5302,25.6228,25.5302,25.6105,251600.0
2006-03-14 10:50:00,41.48,41.56,41.48,41.55,148300.0,25.6043,25.6537,25.6043,25.6475,148300.0
2006-03-14 11:00:00,41.54,41.56,41.49,41.56,141600.0,25.6413,25.6537,25.6105,25.6537,141600.0
2006-03-14 11:10:00,41.55,41.56,41.48,41.49,110800.0,25.6475,25.6537,25.6043,25.6105,110800.0
2006-03-14 11:20:00,41.49,41.52,41.47,41.5,144000.0,25.6105,25.629,25.5981,25.6167,144000.0
2006-03-14 11:30:00,41.51,41.55,41.49,41.53,105500.0,25.6228,25.6475,25.6105,25.6352,105500.0
2006-03-14 11:40:00,41.52,41.64,41.5,41.57,299300.0,25.629,25.7031,25.6167,25.6599,299300.0
2006-03-14 11:50:00,41.57,41.58,41.53,41.54,67900.0,25.6599,25.666,25.6352,25.6413,67900.0
2006-03-14 12:00:00,41.53,41.63,41.53,41.59,218800.0,25.6352,25.6969,25.6352,25.6722,218800.0
2006-03-14 12:10:00,41.6,41.78,41.6,41.7,326500.0,25.6784,25.7895,25.6784,25.7401,326500.0
2006-03-14 12:20:00,41.71,41.72,41.62,41.62,113500.0,25.7463,25.7525,25.6907,25.6907,113500.0
2006-03-14 12:30:00,41.63,41.63,41.55,41.56,69400.0,25.6969,25.6969,25.6475,25.6537,69400.0
2006-03-14 12:40:00,41.56,41.59,41.55,41.58,55000.0,25.6537,25.6722,25.6475,25.666,55000.0
2006-03-14 12:50:00,41.57,41.6,41.55,41.56,63900.0,25.6599,25.6784,25.6475,25.6537,63900.0
2006-03-14 13:00:00,41.57,41.62,41.56,41.6,87300.0,25.6599,25.6907,25.6537,25.6784,87300.0
2006-03-14 13:10:00,41.6,41.78,41.6,41.78,149600.0,25.6784,25.7895,25.6784,25.7895,149600.0
2006-03-14 13:20:00,41.77,41.88,41.74,41.86,220900.0,25.7833,25.8512,25.7648,25.8389,220900.0
2006-03-14 13:30:00,41.85,41.9,41.84,41.88,236000.0,25.8327,25.8636,25.8265,25.8512,236000.0
2006-03-14 13:40:00,41.88,42.13,41.87,42.1,422500.0,25.8512,26.0055,25.845,25.987,422500.0
2006-03-14 13:50:00,42.1,42.11,41.9,41.93,239800.0,25.987,25.9932,25.8636,25.8821,239800.0
2006-03-14 14:00:00,41.95,42.01,41.91,42.01,155900.0,25.8944,25.9315,25.8697,25.9315,155900.0
2006-03-14 14:10:00,42.02,42.2,41.98,42.17,301700.0,25.9376,26.0487,25.9129,26.0302,301700.0
2006-03-14 14:20:00,42.17,42.29,42.11,42.29,324600.0,26.0302,26.1043,25.9932,26.1043,324600.0
2006-03-14 14:30:00,42.28,42.31,42.23,42.28,374900.0,26.0981,26.1166,26.0673,26.0981,374900.0
2006-03-14 14:40:00,42.28,42.38,42.25,42.32,352400.0,26.0981,26.1599,26.0796,26.1228,352400.0
2006-03-14 14:50:00,42.32,42.34,42.17,42.18,227700.0,26.1228,26.1352,26.0302,26.0364,227700.0
2006-03-14 15:00:00,42.18,42.24,42.1,42.13,331700.0,26.0364,26.0734,25.987,26.0055,331700.0
2006-03-14 15:10:00,42.14,42.2,42.08,42.1,247600.0,26.0117,26.0487,25.9747,25.987,247600.0
2006-03-14 15:20:00,42.09,42.11,42.03,42.03,264900.0,25.9808,25.9932,25.9438,25.9438,264900.0
2006-03-14 15:30:00,42.04,42.08,41.99,42.08,396800.0,25.95,25.9747,25.9191,25.9747,396800.0
2006-03-14 15:40:00,42.09,42.23,42.09,42.17,470800.0,25.9808,26.0673,25.9808,26.0302,470800.0
2006-03-14 15:50:00,42.17,42.2,42.14,42.16,511500.0,26.0302,26.0487,26.0117,26.0241,511500.0
2006-03-15 09:30:00,42.02,42.35,42.02,42.26,327000.0,25.9376,26.1413,25.9376,26.0858,327000.0
2006-03-15 09:40:00,42.26,42.33,42.1,42.17,209100.0,26.0858,26.129,25.987,26.0302,209100.0
2006-03-15 09:50:00,42.16,42.24,42.16,42.19,124600.0,26.0241,26.0734,26.0241,26.0426,124600.0
2006-03-15 10:00:00,42.19,42.2,41.97,41.97,175700.0,26.0426,26.0487,25.9068,25.9068,175700.0
2006-03-15 10:10:00,41.97,42.04,41.93,42.04,161200.0,25.9068,25.95,25.8821,25.95,161200.0
2006-03-15 10:20:00,42.03,42.05,41.92,42.0,191300.0,25.9438,25.9562,25.8759,25.9253,191300.0
2006-03-15 10:30:00,42.01,42.11,41.99,42.05,117600.0,25.9315,25.9932,25.9191,25.9562,117600.0
2006-03-15 10:40:00,42.05,42.09,41.92,41.92,121400.0,25.9562,25.9808,25.8759,25.8759,121400.0
2006-03-15 10:50:00,41.92,41.93,41.86,41.9,169500.0,25.8759,25.8821,25.8389,25.8636,169500.0
2006-03-15 11:00:00,41.9,42.06,41.9,42.04,168500.0,25.8636,25.9623,25.8636,25.95,168500.0
2006-03-15 11:10:00,42.04,42.08,41.95,42.0,128800.0,25.95,25.9747,25.8944,25.9253,128800.0
2006-03-15 11:20:00,42.0,42.03,41.98,41.99,107400.0,25.9253,25.9438,25.9129,25.9191,107400.0
2006-03-15 11:30:00,41.99,41.99,41.88,41.89,109300.0,25.9191,25.9191,25.8512,25.8574,109300.0
2006-03-15 11:40:00,41.88,41.9,41.8,41.8,174400.0,25.8512,25.8636,25.8018,25.8018,174400.0
2006-03-15 11:50:00,41.81,41.84,41.78,41.8,99400.0,25.808,25.8265,25.7895,25.8018,99400.0
2006-03-15 12:00:00,41.8,41.87,41.76,41.85,94800.0,25.8018,25.845,25.7771,25.8327,94800.0
2006-03-15 12:10:00,41.85,41.92,41.85,41.89,81600.0,25.8327,25.8759,25.8327,25.8574,81600.0
2006-03-15 12:20:00,41.88,41.91,41.84,41.85,100800.0,25.8512,25.8697,25.8265,25.8327,100800.0
2006-03-15 12:30:00,41.85,41.87,41.84,41.86,65400.0,25.8327,25.845,25.8265,25.8389,65400.0
2006-03-15 12:40:00,41.87,41.89,41.86,41.86,69800.0,25.845,25.8574,25.8389,25.8389,69800.0
2006-03-15 12:50:00,41.86,41.93,41.83,41.89,80000.0,25.8389,25.8821,25.8204,25.8574,80000.0
2006-03-15 13:00:00,41.88,41.89,41.83,41.83,67000.0,25.8512,25.8574,25.8204,25.8204,67000.0
2006-03-15 13:10:00,41.83,41.87,41.83,41.86,64400.0,25.8204,25.845,25.8204,25.8389,64400.0
2006-03-15 13:20:00,41.86,41.9,41.86,41.88,61000.0,25.8389,25.8636,25.8389,25.8512,61000.0
2006-03-15 13:30:00,41.88,41.92,41.88,41.89,98600.0,25.8512,25.8759,25.8512,25.8574,98600.0
2006-03-15 13:40:00,41.9,41.94,41.88,41.94,91300.0,25.8636,25.8883,25.8512,25.8883,91300.0
2006-03-15 13:50:00,41.94,42.04,41.94,42.01,128000.0,25.8883,25.95,25.8883,25.9315,128000.0
2006-03-15 14:00:00,42.01,42.03,41.92,42.03,114900.0,25.9315,25.9438,25.8759,25.9438,114900.0
2006-03-15 14:10:00,42.02,42.13,42.02,42.13,201400.0,25.9376,26.0055,25.9376,26.0055,201400.0
2006-03-15 14:20:00,42.13,42.18,42.11,42.17,182300.0,26.0055,26.0364,25.9932,26.0302,182300.0
2006-03-15 14:30:00,42.16,42.2,42.13,42.19,138800.0,26.0241,26.0487,26.0055,26.0426,138800.0
2006-03-15 14:40:00,42.19,42.25,42.17,42.21,163700.0,26.0426,26.0796,26.0302,26.0549,163700.0
2006-03-15 14:50:00,42.21,42.24,42.19,42.21,149600.0,26.0549,26.0734,26.0426,26.0549,149600.0
2006-03-15 15:00:00,42.22,42.27,42.2,42.21,135800.0,26.0611,26.092,26.0487,26.0549,135800.0
2006-03-15 15:10:00,42.21,42.24,42.2,42.23,164500.0,26.0549,26.0734,26.0487,26.0673,164500.0
2006-03-15 15:20:00,42.23,42.32,42.23,42.29,295900.0,26.0673,26.1228,26.0673,26.1043,295900.0
2006-03-15 15:30:00,42.3,42.32,42.26,42.3,220600.0,26.1105,26.1228,26.0858,26.1105,220600.0
2006-03-15 15:40:00,42.29,42.3,42.24,42.27,232000.0,26.1043,26.1105,26.0734,26.092,232000.0
2006-03-15 15:50:00,42.27,42.32,42.27,42.3,353000.0,26.092,26.1228,26.092,26.1105,353000.0
2006-03-16 09:30:00,42.47,42.47,42.31,42.42,461900.0,26.2154,26.2154,26.1166,26.1845,461900.0
2006-03-16 09:40:00,42.44,42.55,42.39,42.51,411100.0,26.1969,26.2648,26.166,26.2401,411100.0
2006-03-16 09:50:00,42.52,42.52,42.4,42.45,301300.0,26.2463,26.2463,26.1722,26.2031,301300.0
2006-03-16 10:00:00,42.46,42.61,42.45,42.6,404200.0,26.2092,26.3018,26.2031,26.2957,404200.0
2006-03-16 10:10:00,42.6,42.66,42.58,42.61,253000.0,26.2957,26.3327,26.2833,26.3018,253000.0
2006-03-16 10:20:00,42.6,42.6,42.42,42.52,233100.0,26.2957,26.2957,26.1845,26.2463,233100.0
2006-03-16 10:30:00,42.53,42.57,42.44,42.47,167000.0,26.2524,26.2771,26.1969,26.2154,167000.0
2006-03-16 10:40:00,42.47,42.49,42.44,42.49,139700.0,26.2154,26.2278,26.1969,26.2278,139700.0
2006-03-16 10:50:00,42.47,42.58,42.46,42.55,154800.0,26.2154,26.2833,26.2092,26.2648,154800.0
2006-03-16 11:00:00,42.55,42.61,42.49,42.61,148500.0,26.2648,26.3018,26.2278,26.3018,148500.0
2006-03-16 11:10:00,42.6,42.68,42.59,42.65,148400.0,26.2957,26.345,26.2895,26.3265,148400.0
2006-03-16 11:20:00,42.66,42.72,42.65,42.7,163600.0,26.3327,26.3697,26.3265,26.3574,163600.0
2006-03-16 11:30:00,42.7,42.8,42.7,42.77,212700.0,26.3574,26.4191,26.3574,26.4006,212700.0
2006-03-16 11:40:00,42.76,42.83,42.74,42.79,189800.0,26.3944,26.4376,26.3821,26.4129,189800.0
2006-03-16 11:50:00,42.79,42.83,42.71,42.79,169600.0,26.4129,26.4376,26.3636,26.4129,169600.0
2006-03-16 12:00:00,42.8,42.84,42.73,42.78,310100.0,26.4191,26.4438,26.3759,26.4068,310100.0
2006-03-16 12:10:00,42.78,42.8,42.67,42.71,102200.0,26.4068,26.4191,26.3389,26.3636,102200.0
2006-03-16 12:20:00,42.72,42.77,42.66,42.76,138900.0,26.3697,26.4006,26.3327,26.3944,138900.0
2006-03-16 12:30:00,42.77,42.79,42.71,42.77,133100.0,26.4006,26.4129,26.3636,26.4006,133100.0
2006-03-16 12:40:00,42.76,42.85,42.75,42.84,319900.0,26.3944,26.45,26.3882,26.4438,319900.0
2006-03-16 12:50:00,42.84,42.85,42.73,42.74,117100.0,26.4438,26.45,26.3759,26.3821,117100.0
2006-03-16 13:00:00,42.73,42.75,42.63,42.63,111700.0,26.3759,26.3882,26.3142,26.3142,111700.0
2006-03-16 13:10:00,42.63,42.64,42.54,42.6,141300.0,26.3142,26.3203,26.2586,26.2957,141300.0
2006-03-16 13:20:00,42.59,42.63,42.55,42.6,101600.0,26.2895,26.3142,26.2648,26.2957,101600.0
2006-03-16 13:30:00,42.61,42.64,42.58,42.64,87000.0,26.3018,26.3203,26.2833,26.3203,87000.0
2006-03-16 13:40:00,42.65,42.68,42.5,42.51,92600.0,26.3265,26.345,26.2339,26.2401,92600.0
2006-03-16 13:50:00,42.5,42.52,42.44,42.45,166600.0,26.2339,26.2463,26.1969,26.2031,166600.0
2006-03-16 14:00:00,42.44,42.55,42.44,42.52,191300.0,26.1969,26.2648,26.1969,26.2463,191300.0
2006-03-16 14:10:00,42.52,42.62,42.52,42.6,230900.0,26.2463,26.308,26.2463,26.2957,230900.0
2006-03-16 14:20:00,42.6,42.7,42.58,42.69,220000.0,26.2957,26.3574,26.2833,26.3512,220000.0
2006-03-16 14:30:00,42.69,42.75,42.65,42.7,227900.0,26.3512,26.3882,26.3265,26.3574,227900.0
2006-03-16 14:40:00,42.7,42.71,42.61,42.64,168600.0,26.3574,26.3636,26.3018,26.3203,168600.0
2006-03-16 14:50:00,42.66,42.67,42.59,42.66,166500.0,26.3327,26.3389,26.2895,26.3327,166500.0
2006-03-16 15:00:00,42.67,42.78,42.65,42.74,227400.0,26.3389,26.4068,26.3265,26.3821,227400.0
2006-03-16 15:10:00,42.74,42.81,42.72,42.75,236000.0,26.3821,26.4253,26.3697,26.3882,236000.0
2006-03-16 15:20:00,42.74,42.83,42.67,42.82,217600.0,26.3821,26.4376,26.3389,26.4315,217600.0
2006-03-16 15:30:00,42.82,42.87,42.77,42.78,351700.0,26.4315,26.4623,26.4006,26.4068,351700.0
2006-03-16 15:40:00,42.79,42.81,42.75,42.8,406900.0,26.4129,26.4253,26.3882,26.4191,406900.0
2006-03-16 15:50:00,42.79,42.81,42.72,42.74,412500.0,26.4129,26.4253,26.3697,26.3821,412500.0
2006-03-17 09:30:00,42.97,42.98,42.7,42.92,3748700.0,26.524,26.5302,26.3574,26.4932,3748700.0
2006-03-17 09:40:00,42.92,42.99,42.92,42.95,374400.0,26.4932,26.5364,26.4932,26.5117,374400.0
2006-03-17 09:50:00,42.94,42.98,42.89,42.89,475200.0,26.5055,26.5302,26.4747,26.4747,475200.0
2006-03-17 10:00:00,42.9,42.93,42.85,42.87,206300.0,26.4808,26.4994,26.45,26.4623,206300.0
2006-03-17 10:10:00,42.87,42.9,42.84,42.9,220400.0,26.4623,26.4808,26.4438,26.4808,220400.0
2006-03-17 10:20:00,42.9,42.9,42.86,42.87,281600.0,26.4808,26.4808,26.4561,26.4623,281600.0
2006-03-17 10:30:00,42.87,42.95,42.78,42.79,256500.0,26.4623,26.5117,26.4068,26.4129,256500.0
2006-03-17 10:40:00,42.78,42.82,42.78,42.79,132200.0,26.4068,26.4315,26.4068,26.4129,132200.0
2006-03-17 10:50:00,42.81,42.87,42.8,42.86,170900.0,26.4253,26.4623,26.4191,26.4561,170900.0
2006-03-17 11:00:00,42.85,42.9,42.83,42.87,116700.0,26.45,26.4808,26.4376,26.4623,116700.0
2006-03-17 11:10:00,42.88,42.9,42.82,42.84,90800.0,26.4685,26.4808,26.4315,26.4438,90800.0
2006-03-17 11:20:00,42.86,42.89,42.84,42.88,79600.0,26.4561,26.4747,26.4438,26.4685,79600.0
2006-03-17 11:30:00,42.88,42.94,42.87,42.92,172600.0,26.4685,26.5055,26.4623,26.4932,172600.0
2006-03-17 11:40:00,42.93,42.95,42.9,42.92,121200.0,26.4994,26.5117,26.4808,26.4932,121200.0
2006-03-17 11:50:00,42.91,42.93,42.9,42.92,68700.0,26.487,26.4994,26.4808,26.4932,68700.0
2006-03-17 12:00:00,42.92,42.93,42.89,42.93,83800.0,26.4932,26.4994,26.4747,26.4994,83800.0
2006-03-17 12:10:00,42.92,42.97,42.91,42.96,206400.0,26.4932,26.524,26.487,26.5179,206400.0
2006-03-17 12:20:00,42.95,42.97,42.9,42.96,109100.0,26.5117,26.524,26.4808,26.5179,109100.0
2006-03-17 12:30:00,42.96,42.99,42.95,42.95,216700.0,26.5179,26.5364,26.5117,26.5117,216700.0
2006-03-17 12:40:00,42.95,42.97,42.93,42.95,119300.0,26.5117,26.524,26.4994,26.5117,119300.0
2006-03-17 12:50:00,42.95,42.96,42.92,42.95,112600.0,26.5117,26.5179,26.4932,26.5117,112600.0
2006-03-17 13:00:00,42.94,42.95,42.91,42.94,95800.0,26.5055,26.5117,26.487,26.5055,95800.0
2006-03-17 13:10:00,42.94,42.96,42.92,42.95,79300.0,26.5055,26.5179,26.4932,26.5117,79300.0
2006-03-17 13:20:00,42.96,42.97,42.89,42.89,90500.0,26.5179,26.524,26.4747,26.4747,90500.0
2006-03-17 13:30:00,42.89,42.96,42.81,42.94,201100.0,26.4747,26.5179,26.4253,26.5055,201100.0
2006-03-17 13:40:00,42.94,42.97,42.92,42.95,255400.0,26.5055,26.524,26.4932,26.5117,255400.0
2006-03-17 13:50:00,42.95,42.95,42.85,42.87,602300.0,26.5117,26.5117,26.45,26.4623,602300.0
2006-03-17 14:00:00,42.87,42.91,42.82,42.82,397400.0,26.4623,26.487,26.4315,26.4315,397400.0
2006-03-17 14:10:00,42.82,42.89,42.82,42.89,73000.0,26.4315,26.4747,26.4315,26.4747,73000.0
2006-03-17 14:20:00,42.9,42.93,42.86,42.93,98500.0,26.4808,26.4994,26.4561,26.4994,98500.0
2006-03-17 14:30:00,42.93,42.93,42.89,42.91,116600.0,26.4994,26.4994,26.4747,26.487,116600.0
2006-03-17 14:40:00,42.92,42.93,42.88,42.9,114700.0,26.4932,26.4994,26.4685,26.4808,114700.0
2006-03-17 14:50:00,42.9,42.95,42.85,42.91,161300.0,26.4808,26.5117,26.45,26.487,161300.0
2006-03-17 15:00:00,42.92,42.97,42.91,42.93,139100.0,26.4932,26.524,26.487,26.4994,139100.0
2006-03-17 15:10:00,42.95,42.98,42.92,42.97,221800.0,26.5117,26.5302,26.4932,26.524,221800.0
2006-03-17 15:20:00,42.98,42.99,42.95,42.95,231300.0,26.5302,26.5364,26.5117,26.5117,231300.0
2006-03-17 15:30:00,42.95,42.99,42.94,42.98,253800.0,26.5117,26.5364,26.5055,26.5302,253800.0
2006-03-17 15:40:00,42.98,43.01,42.96,42.96,1268600.0,26.5302,26.5487,26.5179,26.5179,1268600.0
2006-03-17 15:50:00,42.96,42.99,42.9,42.95,407400.0,26.5179,26.5364,26.4808,26.5117,407400.0
2006-03-20 09:30:00,42.72,42.98,42.7,42.98,605100.0,26.3697,26.5302,26.3574,26.5302,605100.0
2006-03-20 09:40:00,42.97,42.99,42.91,42.97,224800.0,26.524,26.5364,26.487,26.524,224800.0
2006-03-20 09:50:00,42.97,42.97,42.89,42.92,203400.0,26.524,26.524,26.4747,26.4932,203400.0
2006-03-20 10:00:00,42.92,42.95,42.9,42.9,249900.0,26.4932,26.5117,26.4808,26.4808,249900.0
2006-03-20 10:10:00,42.91,42.93,42.86,42.92,165800.0,26.487,26.4994,26.4561,26.4932,165800.0
2006-03-20 10:20:00,42.91,42.95,42.87,42.87,247300.0,26.487,26.5117,26.4623,26.4623,247300.0
2006-03-20 10:30:00,42.87,42.92,42.87,42.88,206800.0,26.4623,26.4932,26.4623,26.4685,206800.0
2006-03-20 10:40:00,42.89,42.9,42.82,42.82,123200.0,26.4747,26.4808,26.4315,26.4315,123200.0
2006-03-20 10:50:00,42.83,42.87,42.81,42.83,184900.0,26.4376,26.4623,26.4253,26.4376,184900.0
2006-03-20 11:00:00,42.83,42.88,42.81,42.83,318700.0,26.4376,26.4685,26.4253,26.4376,318700.0
2006-03-20 11:10:00,42.83,42.89,42.82,42.86,212200.0,26.4376,26.4747,26.4315,26.4561,212200.0
2006-03-20 11:20:00,42.85,42.88,42.8,42.84,113000.0,26.45,26.4685,26.4191,26.4438,113000.0
2006-03-20 11:30:00,42.84,42.87,42.79,42.87,219700.0,26.4438,26.4623,26.4129,26.4623,219700.0
2006-03-20 11:40:00,42.86,42.87,42.74,42.78,100500.0,26.4561,26.4623,26.3821,26.4068,100500.0
2006-03-20 11:50:00,42.78,42.82,42.75,42.8,143900.0,26.4068,26.4315,26.3882,26.4191,143900.0
2006-03-20 12:00:00,42.78,42.86,42.75,42.75,151200.0,26.4068,26.4561,26.3882,26.3882,151200.0
2006-03-20 12:10:00,42.75,42.77,42.74,42.76,115400.0,26.3882,26.4006,26.3821,26.3944,115400.0
2006-03-20 12:20:00,42.75,42.78,42.72,42.74,92300.0,26.3882,26.4068,26.3697,26.3821,92300.0
2006-03-20 12:30:00,42.75,42.8,42.75,42.78,68700.0,26.3882,26.4191,26.3882,26.4068,68700.0
2006-03-20 12:40:00,42.78,42.87,42.78,42.83,80700.0,26.4068,26.4623,26.4068,26.4376,80700.0
2006-03-20 12:50:00,42.82,42.85,42.8,42.8,68700.0,26.4315,26.45,26.4191,26.4191,68700.0
2006-03-20 13:00:00,42.81,42.82,42.78,42.8,102100.0,26.4253,26.4315,26.4068,26.4191,102100.0
2006-03-20 13:10:00,42.8,42.84,42.79,42.83,84400.0,26.4191,26.4438,26.4129,26.4376,84400.0
2006-03-20 13:20:00,42.83,42.85,42.81,42.85,49900.0,26.4376,26.45,26.4253,26.45,49900.0
2006-03-20 13:30:00,42.85,42.86,42.78,42.8,129300.0,26.45,26.4561,26.4068,26.4191,129300.0
2006-03-20 13:40:00,42.79,42.84,42.76,42.83,116300.0,26.4129,26.4438,26.3944,26.4376,116300.0
2006-03-20 13:50:00,42.82,42.85,42.78,42.8,76100.0,26.4315,26.45,26.4068,26.4191,76100.0
2006-03-20 14:00:00,42.79,42.89,42.79,42.84,74400.0,26.4129,26.4747,26.4129,26.4438,74400.0
2006-03-20 14:10:00,42.83,42.84,42.77,42.81,116600.0,26.4376,26.4438,26.4006,26.4253,116600.0
2006-03-20 14:20:00,42.81,42.81,42.76,42.77,166600.0,26.4253,26.4253,26.3944,26.4006,166600.0
2006-03-20 14:30:00,42.75,42.81,42.71,42.8,138800.0,26.3882,26.4253,26.3636,26.4191,138800.0
2006-03-20 14:40:00,42.8,42.88,42.8,42.86,165900.0,26.4191,26.4685,26.4191,26.4561,165900.0
2006-03-20 14:50:00,42.85,42.86,42.78,42.78,140600.0,26.45,26.4561,26.4068,26.4068,140600.0
2006-03-20 15:00:00,42.79,42.81,42.73,42.8,152900.0,26.4129,26.4253,26.3759,26.4191,152900.0
2006-03-20 15:10:00,42.8,42.81,42.77,42.81,197300.0,26.4191,26.4253,26.4006,26.4253,197300.0
2006-03-20 15:20:00,42.8,42.86,42.79,42.8,109400.0,26.4191,26.4561,26.4129,26.4191,109400.0
2006-03-20 15:30:00,42.81,42.9,42.79,42.85,173500.0,26.4253,26.4808,26.4129,26.45,173500.0
2006-03-20 15:40:00,42.85,42.95,42.81,42.94,426400.0,26.45,26.5117,26.4253,26.5055,426400.0
2006-03-20 15:50:00,42.92,42.94,42.87,42.87,245800.0,26.4932,26.5055,26.4623,26.4623,245800.0
2006-03-21 09:30:00,42.84,42.85,42.73,42.81,314300.0,26.4438,26.45,26.3759,26.4253,314300.0
2006-03-21 09:40:00,42.81,42.87,42.79,42.81,472300.0,26.4253,26.4623,26.4129,26.4253,472300.0
2006-03-21 09:50:00,42.81,42.87,42.75,42.85,327600.0,26.4253,26.4623,26.3882,26.45,327600.0
2006-03-21 10:00:00,42.84,42.93,42.8,42.81,214100.0,26.4438,26.4994,26.4191,26.4253,214100.0
2006-03-21 10:10:00,42.8,42.85,42.78,42.83,224800.0,26.4191,26.45,26.4068,26.4376,224800.0
2006-03-21 10:20:00,42.82,42.95,42.82,42.95,138500.0,26.4315,26.5117,26.4315,26.5117,138500.0
2006-03-21 10:30:00,42.93,43.0,42.92,42.92,400100.0,26.4994,26.5426,26.4932,26.4932,400100.0
2006-03-21 10:40:00,42.92,42.99,42.91,42.96,180700.0,26.4932,26.5364,26.487,26.5179,180700.0
2006-03-21 10:50:00,42.96,42.97,42.9,42.92,92300.0,26.5179,26.524,26.4808,26.4932,92300.0
2006-03-21 11:00:00,42.92,42.97,42.92,42.95,103800.0,26.4932,26.524,26.4932,26.5117,103800.0
2006-03-21 11:10:00,42.96,43.04,42.95,42.99,671600.0,26.5179,26.5672,26.5117,26.5364,671600.0
2006-03-21 11:20:00,42.99,43.0,42.95,42.95,197600.0,26.5364,26.5426,26.5117,26.5117,197600.0
2006-03-21 11:30:00,42.95,43.0,42.93,42.94,131900.0,26.5117,26.5426,26.4994,26.5055,131900.0
2006-03-21 11:40:00,42.94,43.0,42.94,43.0,133000.0,26.5055,26.5426,26.5055,26.5426,133000.0
2006-03-21 11:50:00,43.0,43.0,42.91,42.98,116600.0,26.5426,26.5426,26.487,26.5302,116600.0
2006-03-21 12:00:00,42.98,43.01,42.96,43.0,705800.0,26.5302,26.5487,26.5179,26.5426,705800.0
2006-03-21 12:10:00,42.99,43.04,42.98,43.0,532100.0,26.5364,26.5672,26.5302,26.5426,532100.0
2006-03-21 12:20:00,43.0,43.03,42.94,42.99,202800.0,26.5426,26.5611,26.5055,26.5364,202800.0
2006-03-21 12:30:00,42.99,43.01,42.98,42.98,62800.0,26.5364,26.5487,26.5302,26.5302,62800.0
2006-03-21 12:40:00,42.98,43.01,42.97,42.99,162300.0,26.5302,26.5487,26.524,26.5364,162300.0
2006-03-21 12:50:00,42.98,43.01,42.91,42.92,189500.0,26.5302,26.5487,26.487,26.4932,189500.0
2006-03-21 13:00:00,42.92,42.97,42.91,42.95,130000.0,26.4932,26.524,26.487,26.5117,130000.0
2006-03-21 13:10:00,42.94,42.99,42.93,42.99,47900.0,26.5055,26.5364,26.4994,26.5364,47900.0
2006-03-21 13:20:00,42.97,42.99,42.94,42.95,205100.0,26.524,26.5364,26.5055,26.5117,205100.0
2006-03-21 13:30:00,42.95,42.96,42.9,42.92,96500.0,26.5117,26.5179,26.4808,26.4932,96500.0
2006-03-21 13:40:00,42.92,42.93,42.84,42.9,174200.0,26.4932,26.4994,26.4438,26.4808,174200.0
2006-03-21 13:50:00,42.9,42.92,42.82,42.91,233700.0,26.4808,26.4932,26.4315,26.487,233700.0
2006-03-21 14:00:00,42.9,42.96,42.89,42.92,209900.0,26.4808,26.5179,26.4747,26.4932,209900.0
2006-03-21 14:10:00,42.91,42.95,42.86,42.91,170300.0,26.487,26.5117,26.4561,26.487,170300.0
2006-03-21 14:20:00,42.9,42.91,42.77,42.8,148800.0,26.4808,26.487,26.4006,26.4191,148800.0
2006-03-21 14:30:00,42.8,42.82,42.76,42.81,154600.0,26.4191,26.4315,26.3944,26.4253,154600.0
2006-03-21 14:40:00,42.81,42.97,42.8,42.81,200500.0,26.4253,26.524,26.4191,26.4253,200500.0
2006-03-21 14:50:00,42.82,42.84,42.71,42.76,281800.0,26.4315,26.4438,26.3636,26.3944,281800.0
2006-03-21 15:00:00,42.76,42.8,42.73,42.75,234600.0,26.3944,26.4191,26.3759,26.3882,234600.0
2006-03-21 15:10:00,42.76,42.83,42.73,42.81,207700.0,26.3944,26.4376,26.3759,26.4253,207700.0
2006-03-21 15:20:00,42.82,42.87,42.78,42.86,178900.0,26.4315,26.4623,26.4068,26.4561,178900.0
2006-03-21 15:30:00,42.86,42.96,42.86,42.94,370900.0,26.4561,26.5179,26.4561,26.5055,370900.0
2006-03-21 15:40:00,42.95,43.17,42.93,43.16,875200.0,26.5117,26.6475,26.4994,26.6413,875200.0
2006-03-21 15:50:00,43.15,43.16,42.99,42.99,739100.0,26.6351,26.6413,26.5364,26.5364,739100.0
2006-03-22 09:30:00,42.77,42.98,42.77,42.94,362600.0,26.4006,26.5302,26.4006,26.5055,362600.0
2006-03-22 09:40:00,42.94,42.97,42.82,42.83,185900.0,26.5055,26.524,26.4315,26.4376,185900.0
2006-03-22 09:50:00,42.83,42.88,42.77,42.8,243500.0,26.4376,26.4685,26.4006,26.4191,243500.0
2006-03-22 10:00:00,42.8,42.92,42.78,42.91,196300.0,26.4191,26.4932,26.4068,26.487,196300.0
2006-03-22 10:10:00,42.89,42.92,42.83,42.9,134500.0,26.4747,26.4932,26.4376,26.4808,134500.0
2006-03-22 10:20:00,42.89,42.91,42.87,42.88,154200.0,26.4747,26.487,26.4623,26.4685,154200.0
2006-03-22 10:30:00,42.89,42.93,42.82,42.89,183300.0,26.4747,26.4994,26.4315,26.4747,183300.0
2006-03-22 10:40:00,42.89,43.0,42.87,42.99,354400.0,26.4747,26.5426,26.4623,26.5364,354400.0
2006-03-22 10:50:00,42.99,42.99,42.86,42.87,143000.0,26.5364,26.5364,26.4561,26.4623,143000.0
2006-03-22 11:00:00,42.88,42.96,42.86,42.96,179300.0,26.4685,26.5179,26.4561,26.5179,179300.0
2006-03-22 11:10:00,42.96,42.97,42.89,42.96,133700.0,26.5179,26.524,26.4747,26.5179,133700.0
2006-03-22 11:20:00,42.95,42.97,42.9,42.93,106900.0,26.5117,26.524,26.4808,26.4994,106900.0
2006-03-22 11:30:00,42.93,42.99,42.89,42.95,106600.0,26.4994,26.5364,26.4747,26.5117,106600.0
2006-03-22 11:40:00,42.95,43.15,42.95,43.15,431300.0,26.5117,26.6351,26.5117,26.6351,431300.0
2006-03-22 11:50:00,43.15,43.18,42.98,43.16,289700.0,26.6351,26.6537,26.5302,26.6413,289700.0
2006-03-22 12:00:00,43.16,43.18,43.03,43.1,285200.0,26.6413,26.6537,26.5611,26.6043,285200.0
2006-03-22 12:10:00,43.1,43.13,43.09,43.11,779900.0,26.6043,26.6228,26.5981,26.6105,779900.0
2006-03-22 12:20:00,43.1,43.14,43.09,43.13,90700.0,26.6043,26.629,26.5981,26.6228,90700.0
2006-03-22 12:30:00,43.13,43.18,43.11,43.12,194100.0,26.6228,26.6537,26.6105,26.6166,194100.0
2006-03-22 12:40:00,43.12,43.17,43.1,43.13,194700.0,26.6166,26.6475,26.6043,26.6228,194700.0
2006-03-22 12:50:00,43.12,43.16,42.99,43.15,197100.0,26.6166,26.6413,26.5364,26.6351,197100.0
2006-03-22 13:00:00,43.15,43.23,43.15,43.21,158600.0,26.6351,26.6845,26.6351,26.6722,158600.0
2006-03-22 13:10:00,43.22,43.28,43.18,43.27,206100.0,26.6784,26.7154,26.6537,26.7092,206100.0
2006-03-22 13:20:00,43.27,43.28,43.22,43.26,101500.0,26.7092,26.7154,26.6784,26.703,101500.0
2006-03-22 13:30:00,43.25,43.33,43.22,43.23,210600.0,26.6969,26.7463,26.6784,26.6845,210600.0
2006-03-22 13:40:00,43.23,43.31,43.22,43.31,186000.0,26.6845,26.7339,26.6784,26.7339,186000.0
2006-03-22 13:50:00,43.31,43.33,43.23,43.24,156600.0,26.7339,26.7463,26.6845,26.6907,156600.0
2006-03-22 14:00:00,43.25,43.33,43.22,43.22,127800.0,26.6969,26.7463,26.6784,26.6784,127800.0
2006-03-22 14:10:00,43.23,43.24,43.1,43.2,197900.0,26.6845,26.6907,26.6043,26.666,197900.0
2006-03-22 14:20:00,43.2,43.25,43.19,43.2,119300.0,26.666,26.6969,26.6598,26.666,119300.0
2006-03-22 14:30:00,43.19,43.23,43.17,43.19,145300.0,26.6598,26.6845,26.6475,26.6598,145300.0
2006-03-22 14:40:00,43.19,43.23,43.18,43.21,95200.0,26.6598,26.6845,26.6537,26.6722,95200.0
2006-03-22 14:50:00,43.22,43.29,43.21,43.27,135300.0,26.6784,26.7216,26.6722,26.7092,135300.0
2006-03-22 15:00:00,43.26,43.27,43.21,43.23,106100.0,26.703,26.7092,26.6722,26.6845,106100.0
2006-03-22 15:10:00,43.23,43.24,43.17,43.17,139900.0,26.6845,26.6907,26.6475,26.6475,139900.0
2006-03-22 15:20:00,43.18,43.24,43.17,43.21,263000.0,26.6537,26.6907,26.6475,26.6722,263000.0
2006-03-22 15:30:00,43.21,43.29,43.2,43.28,257600.0,26.6722,26.7216,26.666,26.7154,257600.0
2006-03-22 15:40:00,43.28,43.42,43.28,43.4,418600.0,26.7154,26.8018,26.7154,26.7895,418600.0
2006-03-22 15:50:00,43.41,43.45,43.32,43.32,618200.0,26.7956,26.8203,26.7401,26.7401,618200.0
2006-03-23 09:30:00,43.25,43.48,43.24,43.46,652600.0,26.6969,26.8388,26.6907,26.8265,652600.0
2006-03-23 09:40:00,43.47,43.9,43.46,43.88,548700.0,26.8327,27.0981,26.8265,27.0858,548700.0
2006-03-23 09:50:00,43.88,43.9,43.56,43.64,447200.0,27.0858,27.0981,26.8882,26.9376,447200.0
2006-03-23 10:00:00,43.63,43.86,43.63,43.77,416700.0,26.9314,27.0734,26.9314,27.0179,416700.0
2006-03-23 10:10:00,43.77,43.77,43.5,43.66,334100.0,27.0179,27.0179,26.8512,26.95,334100.0
2006-03-23 10:20:00,43.64,43.75,43.62,43.72,209200.0,26.9376,27.0055,26.9253,26.987,209200.0
2006-03-23 10:30:00,43.73,43.8,43.45,43.58,425900.0,26.9932,27.0364,26.8203,26.9006,425900.0
2006-03-23 10:40:00,43.59,43.65,43.55,43.59,220500.0,26.9067,26.9438,26.8821,26.9067,220500.0
2006-03-23 10:50:00,43.58,43.69,43.57,43.58,240600.0,26.9006,26.9685,26.8944,26.9006,240600.0
2006-03-23 11:00:00,43.55,43.61,43.48,43.58,236800.0,26.8821,26.9191,26.8388,26.9006,236800.0
2006-03-23 11:10:00,43.58,43.66,43.58,43.59,122100.0,26.9006,26.95,26.9006,26.9067,122100.0
2006-03-23 11:20:00,43.61,43.63,43.56,43.63,103400.0,26.9191,26.9314,26.8882,26.9314,103400.0
2006-03-23 11:30:00,43.62,43.72,43.57,43.71,172300.0,26.9253,26.987,26.8944,26.9808,172300.0
2006-03-23 11:40:00,43.7,43.75,43.66,43.68,212500.0,26.9746,27.0055,26.95,26.9623,212500.0
2006-03-23 11:50:00,43.69,43.85,43.68,43.79,245600.0,26.9685,27.0672,26.9623,27.0302,245600.0
2006-03-23 12:00:00,43.8,43.85,43.67,43.71,358900.0,27.0364,27.0672,26.9561,26.9808,358900.0
2006-03-23 12:10:00,43.7,43.72,43.68,43.71,194800.0,26.9746,26.987,26.9623,26.9808,194800.0
2006-03-23 12:20:00,43.71,43.76,43.7,43.72,205900.0,26.9808,27.0117,26.9746,26.987,205900.0
2006-03-23 12:30:00,43.72,43.81,43.71,43.79,428600.0,26.987,27.0425,26.9808,27.0302,428600.0
2006-03-23 12:40:00,43.8,43.83,43.76,43.78,204200.0,27.0364,27.0549,27.0117,27.024,204200.0
2006-03-23 12:50:00,43.78,43.8,43.73,43.79,126800.0,27.024,27.0364,26.9932,27.0302,126800.0
2006-03-23 13:00:00,43.79,43.88,43.78,43.86,196700.0,27.0302,27.0858,27.024,27.0734,196700.0
2006-03-23 13:10:00,43.86,43.86,43.8,43.83,156100.0,27.0734,27.0734,27.0364,27.0549,156100.0
2006-03-23 13:20:00,43.83,43.95,43.83,43.9,252000.0,27.0549,27.129,27.0549,27.0981,252000.0
2006-03-23 13:30:00,43.89,43.95,43.85,43.87,212300.0,27.0919,27.129,27.0672,27.0796,212300.0
2006-03-23 13:40:00,43.86,43.89,43.83,43.88,102600.0,27.0734,27.0919,27.0549,27.0858,102600.0
2006-03-23 13:50:00,43.88,43.9,43.77,43.89,212300.0,27.0858,27.0981,27.0179,27.0919,212300.0
2006-03-23 14:00:00,43.89,43.93,43.79,43.8,187100.0,27.0919,27.1166,27.0302,27.0364,187100.0
2006-03-23 14:10:00,43.8,43.85,43.74,43.81,185200.0,27.0364,27.0672,26.9993,27.0425,185200.0
2006-03-23 14:20:00,43.82,43.88,43.78,43.85,154900.0,27.0487,27.0858,27.024,27.0672,154900.0
2006-03-23 14:30:00,43.85,43.85,43.73,43.74,111200.0,27.0672,27.0672,26.9932,26.9993,111200.0
2006-03-23 14:40:00,43.74,43.8,43.7,43.78,138700.0,26.9993,27.0364,26.9746,27.024,138700.0
2006-03-23 14:50:00,43.79,43.83,43.71,43.81,233700.0,27.0302,27.0549,26.9808,27.0425,233700.0
2006-03-23 15:00:00,43.81,43.83,43.74,43.77,197200.0,27.0425,27.0549,26.9993,27.0179,197200.0
2006-03-23 15:10:00,43.78,43.85,43.78,43.81,191200.0,27.024,27.0672,27.024,27.0425,191200.0
2006-03-23 15:20:00,43.81,43.88,43.8,43.88,297700.0,27.0425,27.0858,27.0364,27.0858,297700.0
2006-03-23 15:30:00,43.88,43.9,43.86,43.88,261800.0,27.0858,27.0981,27.0734,27.0858,261800.0
2006-03-23 15:40:00,43.88,43.92,43.81,43.84,430700.0,27.0858,27.1104,27.0425,27.0611,430700.0
2006-03-23 15:50:00,43.84,43.85,43.75,43.85,428000.0,27.0611,27.0672,27.0055,27.0672,428000.0
2006-03-24 09:30:00,43.72,43.75,43.58,43.58,278000.0,26.987,27.0055,26.9006,26.9006,278000.0
2006-03-24 09:40:00,43.58,43.65,43.45,43.48,179000.0,26.9006,26.9438,26.8203,26.8388,179000.0
2006-03-24 09:50:00,43.47,43.6,43.46,43.55,209600.0,26.8327,26.9129,26.8265,26.8821,209600.0
2006-03-24 10:00:00,43.54,43.67,43.54,43.61,385400.0,26.8759,26.9561,26.8759,26.9191,385400.0
2006-03-24 10:10:00,43.62,43.72,43.61,43.65,166600.0,26.9253,26.987,26.9191,26.9438,166600.0
2006-03-24 10:20:00,43.65,43.8,43.64,43.8,137400.0,26.9438,27.0364,26.9376,27.0364,137400.0
2006-03-24 10:30:00,43.79,43.85,43.78,43.82,135400.0,27.0302,27.0672,27.024,27.0487,135400.0
2006-03-24 10:40:00,43.82,43.85,43.75,43.75,133300.0,27.0487,27.0672,27.0055,27.0055,133300.0
2006-03-24 10:50:00,43.75,43.8,43.71,43.77,68300.0,27.0055,27.0364,26.9808,27.0179,68300.0
2006-03-24 11:00:00,43.77,43.8,43.59,43.62,167400.0,27.0179,27.0364,26.9067,26.9253,167400.0
2006-03-24 11:10:00,43.62,43.62,43.4,43.43,259100.0,26.9253,26.9253,26.7895,26.808,259100.0
2006-03-24 11:20:00,43.42,43.52,43.41,43.49,189500.0,26.8018,26.8635,26.7956,26.845,189500.0
2006-03-24 11:30:00,43.51,43.52,43.43,43.44,177100.0,26.8574,26.8635,26.808,26.8142,177100.0
2006-03-24 11:40:00,43.44,43.53,43.43,43.49,183700.0,26.8142,26.8697,26.808,26.845,183700.0
2006-03-24 11:50:00,43.51,43.55,43.48,43.49,69400.0,26.8574,26.8821,26.8388,26.845,69400.0
2006-03-24 12:00:00,43.48,43.51,43.45,43.46,95100.0,26.8388,26.8574,26.8203,26.8265,95100.0
2006-03-24 12:10:00,43.46,43.47,43.35,43.35,159400.0,26.8265,26.8327,26.7586,26.7586,159400.0
2006-03-24 12:20:00,43.35,43.41,43.31,43.4,97400.0,26.7586,26.7956,26.7339,26.7895,97400.0
2006-03-24 12:30:00,43.41,43.41,43.27,43.28,143300.0,26.7956,26.7956,26.7092,26.7154,143300.0
2006-03-24 12:40:00,43.27,43.28,43.19,43.23,103600.0,26.7092,26.7154,26.6598,26.6845,103600.0
2006-03-24 12:50:00,43.22,43.29,43.15,43.17,183500.0,26.6784,26.7216,26.6351,26.6475,183500.0
2006-03-24 13:00:00,43.18,43.19,43.03,43.06,275700.0,26.6537,26.6598,26.5611,26.5796,275700.0
2006-03-24 13:10:00,43.06,43.07,43.01,43.03,222300.0,26.5796,26.5858,26.5487,26.5611,222300.0
2006-03-24 13:20:00,43.02,43.04,42.93,43.01,288400.0,26.5549,26.5672,26.4994,26.5487,288400.0
2006-03-24 13:30:00,43.0,43.0,42.9,42.94,141700.0,26.5426,26.5426,26.4808,26.5055,141700.0
2006-03-24 13:40:00,42.94,42.95,42.8,42.87,246100.0,26.5055,26.5117,26.4191,26.4623,246100.0
2006-03-24 13:50:00,42.87,42.95,42.84,42.89,223900.0,26.4623,26.5117,26.4438,26.4747,223900.0
2006-03-24 14:00:00,42.9,42.91,42.8,42.87,237400.0,26.4808,26.487,26.4191,26.4623,237400.0
2006-03-24 14:10:00,42.87,43.01,42.82,42.94,208400.0,26.4623,26.5487,26.4315,26.5055,208400.0
2006-03-24 14:20:00,42.92,42.93,42.86,42.87,141500.0,26.4932,26.4994,26.4561,26.4623,141500.0
2006-03-24 14:30:00,42.88,42.91,42.82,42.89,207900.0,26.4685,26.487,26.4315,26.4747,207900.0
2006-03-24 14:40:00,42.88,42.97,42.86,42.95,210600.0,26.4685,26.524,26.4561,26.5117,210600.0
2006-03-24 14:50:00,42.94,42.96,42.9,42.93,113800.0,26.5055,26.5179,26.4808,26.4994,113800.0
2006-03-24 15:00:00,42.92,42.99,42.89,42.99,232900.0,26.4932,26.5364,26.4747,26.5364,232900.0
2006-03-24 15:10:00,42.99,43.0,42.92,42.92,123400.0,26.5364,26.5426,26.4932,26.4932,123400.0
2006-03-24 15:20:00,42.93,43.12,42.93,43.11,329200.0,26.4994,26.6166,26.4994,26.6105,329200.0
2006-03-24 15:30:00,43.11,43.18,43.08,43.17,214800.0,26.6105,26.6537,26.5919,26.6475,214800.0
2006-03-24 15:40:00,43.18,43.24,43.16,43.19,264700.0,26.6537,26.6907,26.6413,26.6598,264700.0
2006-03-24 15:50:00,43.19,43.23,43.1,43.11,352400.0,26.6598,26.6845,26.6043,26.6105,352400.0
2006-03-27 09:30:00,42.95,42.99,42.86,42.92,480600.0,26.5117,26.5364,26.4561,26.4932,480600.0
2006-03-27 09:40:00,42.92,43.14,42.91,43.04,211400.0,26.4932,26.629,26.487,26.5672,211400.0
2006-03-27 09:50:00,43.03,43.09,43.01,43.07,149700.0,26.5611,26.5981,26.5487,26.5858,149700.0
2006-03-27 10:00:00,43.08,43.12,42.98,42.98,195600.0,26.5919,26.6166,26.5302,26.5302,195600.0
2006-03-27 10:10:00,42.99,43.02,42.86,42.93,246500.0,26.5364,26.5549,26.4561,26.4994,246500.0
2006-03-27 10:20:00,42.94,42.99,42.86,42.97,151800.0,26.5055,26.5364,26.4561,26.524,151800.0
2006-03-27 10:30:00,42.97,43.0,42.93,43.0,123100.0,26.524,26.5426,26.4994,26.5426,123100.0
2006-03-27 10:40:00,42.99,43.01,42.87,42.89,114000.0,26.5364,26.5487,26.4623,26.4747,114000.0
2006-03-27 10:50:00,42.88,42.89,42.76,42.82,154700.0,26.4685,26.4747,26.3944,26.4315,154700.0
2006-03-27 11:00:00,42.81,42.97,42.76,42.81,142000.0,26.4253,26.524,26.3944,26.4253,142000.0
2006-03-27 11:10:00,42.8,42.82,42.76,42.8,124100.0,26.4191,26.4315,26.3944,26.4191,124100.0
2006-03-27 11:20:00,42.8,42.88,42.75,42.81,250700.0,26.4191,26.4685,26.3882,26.4253,250700.0
2006-03-27 11:30:00,42.8,42.88,42.79,42.87,119100.0,26.4191,26.4685,26.4129,26.4623,119100.0
2006-03-27 11:40:00,42.86,42.92,42.82,42.83,83400.0,26.4561,26.4932,26.4315,26.4376,83400.0
2006-03-27 11:50:00,42.84,42.84,42.76,42.78,127400.0,26.4438,26.4438,26.3944,26.4068,127400.0
2006-03-27 12:00:00,42.78,42.9,42.77,42.89,169500.0,26.4068,26.4808,26.4006,26.4747,169500.0
2006-03-27 12:10:00,42.88,42.91,42.8,42.83,114800.0,26.4685,26.487,26.4191,26.4376,114800.0
2006-03-27 12:20:00,42.83,42.91,42.83,42.9,129200.0,26.4376,26.487,26.4376,26.4808,129200.0
2006-03-27 12:30:00,42.9,42.92,42.87,42.87,76600.0,26.4808,26.4932,26.4623,26.4623,76600.0
2006-03-27 12:40:00,42.86,42.94,42.86,42.94,171700.0,26.4561,26.5055,26.4561,26.5055,171700.0
2006-03-27 12:50:00,42.93,42.93,42.89,42.92,83600.0,26.4994,26.4994,26.4747,26.4932,83600.0
2006-03-27 13:00:00,42.92,42.95,42.9,42.93,95500.0,26.4932,26.5117,26.4808,26.4994,95500.0
2006-03-27 13:10:00,42.93,42.94,42.9,42.94,81000.0,26.4994,26.5055,26.4808,26.5055,81000.0
2006-03-27 13:20:00,42.93,42.95,42.9,42.94,102000.0,26.4994,26.5117,26.4808,26.5055,102000.0
2006-03-27 13:30:00,42.95,42.95,42.88,42.9,105000.0,26.5117,26.5117,26.4685,26.4808,105000.0
2006-03-27 13:40:00,42.9,42.97,42.9,42.93,92700.0,26.4808,26.524,26.4808,26.4994,92700.0
2006-03-27 13:50:00,42.92,42.92,42.86,42.88,100000.0,26.4932,26.4932,26.4561,26.4685,100000.0
2006-03-27 14:00:00,42.88,42.91,42.87,42.9,55800.0,26.4685,26.487,26.4623,26.4808,55800.0
2006-03-27 14:10:00,42.89,42.92,42.87,42.9,139700.0,26.4747,26.4932,26.4623,26.4808,139700.0
2006-03-27 14:20:00,42.91,42.99,42.91,42.97,74900.0,26.487,26.5364,26.487,26.524,74900.0
2006-03-27 14:30:00,42.98,43.02,42.95,43.0,109600.0,26.5302,26.5549,26.5117,26.5426,109600.0
2006-03-27 14:40:00,43.01,43.05,43.0,43.03,188800.0,26.5487,26.5734,26.5426,26.5611,188800.0
2006-03-27 14:50:00,43.04,43.1,43.01,43.05,174100.0,26.5672,26.6043,26.5487,26.5734,174100.0
2006-03-27 15:00:00,43.06,43.13,43.05,43.12,142900.0,26.5796,26.6228,26.5734,26.6166,142900.0
2006-03-27 15:10:00,43.12,43.12,43.07,43.1,143400.0,26.6166,26.6166,26.5858,26.6043,143400.0
2006-03-27 15:20:00,43.11,43.14,43.09,43.11,157700.0,26.6105,26.629,26.5981,26.6105,157700.0
2006-03-27 15:30:00,43.12,43.13,42.97,42.98,169100.0,26.6166,26.6228,26.524,26.5302,169100.0
2006-03-27 15:40:00,42.98,43.0,42.93,42.95,213500.0,26.5302,26.5426,26.4994,26.5117,213500.0
2006-03-27 15:50:00,42.95,42.99,42.91,42.99,334300.0,26.5117,26.5364,26.487,26.5364,334300.0
2006-03-28 09:30:00,42.9,43.01,42.85,42.92,345400.0,26.4808,26.5487,26.45,26.4932,345400.0
2006-03-28 09:40:00,42.92,42.99,42.85,42.93,138900.0,26.4932,26.5364,26.45,26.4994,138900.0
2006-03-28 09:50:00,42.93,42.96,42.87,42.91,115400.0,26.4994,26.5179,26.4623,26.487,115400.0
2006-03-28 10:00:00,42.9,42.94,42.85,42.9,166500.0,26.4808,26.5055,26.45,26.4808,166500.0
2006-03-28 10:10:00,42.9,42.94,42.9,42.9,90100.0,26.4808,26.5055,26.4808,26.4808,90100.0
2006-03-28 10:20:00,42.91,42.92,42.87,42.89,88300.0,26.487,26.4932,26.4623,26.4747,88300.0
2006-03-28 10:30:00,42.89,42.91,42.85,42.86,78300.0,26.4747,26.487,26.45,26.4561,78300.0
2006-03-28 10:40:00,42.85,42.88,42.84,42.85,86700.0,26.45,26.4685,26.4438,26.45,86700.0
2006-03-28 10:50:00,42.85,42.88,42.84,42.85,80100.0,26.45,26.4685,26.4438,26.45,80100.0
2006-03-28 11:00:00,42.85,42.87,42.82,42.85,203200.0,26.45,26.4623,26.4315,26.45,203200.0
2006-03-28 11:10:00,42.85,42.91,42.85,42.9,104700.0,26.45,26.487,26.45,26.4808,104700.0
2006-03-28 11:20:00,42.9,42.96,42.9,42.95,93100.0,26.4808,26.5179,26.4808,26.5117,93100.0
2006-03-28 11:30:00,42.96,42.99,42.95,42.99,51100.0,26.5179,26.5364,26.5117,26.5364,51100.0
2006-03-28 11:40:00,42.98,42.99,42.93,42.95,68100.0,26.5302,26.5364,26.4994,26.5117,68100.0
2006-03-28 11:50:00,42.96,42.97,42.94,42.94,60300.0,26.5179,26.524,26.5055,26.5055,60300.0
2006-03-28 12:00:00,42.94,42.95,42.9,42.93,92400.0,26.5055,26.5117,26.4808,26.4994,92400.0
2006-03-28 12:10:00,42.93,43.05,42.92,43.0,94800.0,26.4994,26.5734,26.4932,26.5426,94800.0
2006-03-28 12:20:00,43.0,43.13,43.0,43.12,153600.0,26.5426,26.6228,26.5426,26.6166,153600.0
2006-03-28 12:30:00,43.13,43.22,43.13,43.19,115600.0,26.6228,26.6784,26.6228,26.6598,115600.0
2006-03-28 12:40:00,43.19,43.24,43.18,43.19,165100.0,26.6598,26.6907,26.6537,26.6598,165100.0
2006-03-28 12:50:00,43.2,43.29,43.19,43.27,184300.0,26.666,26.7216,26.6598,26.7092,184300.0
2006-03-28 13:00:00,43.27,43.29,43.21,43.23,76300.0,26.7092,26.7216,26.6722,26.6845,76300.0
2006-03-28 13:10:00,43.23,43.3,43.23,43.29,96500.0,26.6845,26.7277,26.6845,26.7216,96500.0
2006-03-28 13:20:00,43.3,43.35,43.28,43.31,156200.0,26.7277,26.7586,26.7154,26.7339,156200.0
2006-03-28 13:30:00,43.32,43.39,43.31,43.35,136200.0,26.7401,26.7833,26.7339,26.7586,136200.0
2006-03-28 13:40:00,43.35,43.36,43.25,43.36,121400.0,26.7586,26.7648,26.6969,26.7648,121400.0
2006-03-28 13:50:00,43.35,43.35,43.28,43.35,100600.0,26.7586,26.7586,26.7154,26.7586,100600.0
2006-03-28 14:00:00,43.35,43.44,43.35,43.43,202100.0,26.7586,26.8142,26.7586,26.808,202100.0
2006-03-28 14:10:00,43.43,43.55,43.27,43.3,443600.0,26.808,26.8821,26.7092,26.7277,443600.0
2006-03-28 14:20:00,43.3,43.4,43.03,43.13,497700.0,26.7277,26.7895,26.5611,26.6228,497700.0
2006-03-28 14:30:00,43.1,43.11,42.93,43.05,352700.0,26.6043,26.6105,26.4994,26.5734,352700.0
2006-03-28 14:40:00,43.1,43.19,43.05,43.19,243900.0,26.6043,26.6598,26.5734,26.6598,243900.0
2006-03-28 14:50:00,43.18,43.26,43.13,43.16,210500.0,26.6537,26.703,26.6228,26.6413,210500.0
2006-03-28 15:00:00,43.16,43.19,43.04,43.08,244900.0,26.6413,26.6598,26.5672,26.5919,244900.0
2006-03-28 15:10:00,43.07,43.09,42.95,42.96,425200.0,26.5858,26.5981,26.5117,26.5179,425200.0
2006-03-28 15:20:00,42.96,43.05,42.95,42.96,208400.0,26.5179,26.5734,26.5117,26.5179,208400.0
2006-03-28 15:30:00,42.97,43.05,42.95,42.96,178000.0,26.524,26.5734,26.5117,26.5179,178000.0
2006-03-28 15:40:00,42.96,42.97,42.9,42.94,316000.0,26.5179,26.524,26.4808,26.5055,316000.0
2006-03-28 15:50:00,42.95,43.0,42.94,42.98,336000.0,26.5117,26.5426,26.5055,26.5302,336000.0
2006-03-29 09:30:00,43.05,43.2,43.05,43.1,291300.0,26.5734,26.666,26.5734,26.6043,291300.0
2006-03-29 09:40:00,43.1,43.18,43.0,43.0,279500.0,26.6043,26.6537,26.5426,26.5426,279500.0
2006-03-29 09:50:00,43.01,43.02,42.91,42.96,177200.0,26.5487,26.5549,26.487,26.5179,177200.0
2006-03-29 10:00:00,42.98,42.99,42.92,42.93,197400.0,26.5302,26.5364,26.4932,26.4994,197400.0
2006-03-29 10:10:00,42.94,43.01,42.89,42.93,198000.0,26.5055,26.5487,26.4747,26.4994,198000.0
2006-03-29 10:20:00,42.94,42.99,42.89,42.92,369800.0,26.5055,26.5364,26.4747,26.4932,369800.0
2006-03-29 10:30:00,42.92,42.95,42.78,42.8,242800.0,26.4932,26.5117,26.4068,26.4191,242800.0
2006-03-29 10:40:00,42.8,42.82,42.73,42.79,363800.0,26.4191,26.4315,26.3759,26.4129,363800.0
2006-03-29 10:50:00,42.78,42.89,42.77,42.81,282700.0,26.4068,26.4747,26.4006,26.4253,282700.0
2006-03-29 11:00:00,42.81,42.94,42.8,42.93,124100.0,26.4253,26.5055,26.4191,26.4994,124100.0
2006-03-29 11:10:00,42.93,43.0,42.93,42.96,120000.0,26.4994,26.5426,26.4994,26.5179,120000.0
2006-03-29 11:20:00,42.97,43.13,42.96,43.13,238200.0,26.524,26.6228,26.5179,26.6228,238200.0
2006-03-29 11:30:00,43.12,43.2,43.1,43.18,300500.0,26.6166,26.666,26.6043,26.6537,300500.0
2006-03-29 11:40:00,43.17,43.24,43.16,43.23,128700.0,26.6475,26.6907,26.6413,26.6845,128700.0
2006-03-29 11:50:00,43.23,43.24,43.17,43.22,86900.0,26.6845,26.6907,26.6475,26.6784,86900.0
2006-03-29 12:00:00,43.21,43.35,43.2,43.24,180200.0,26.6722,26.7586,26.666,26.6907,180200.0
2006-03-29 12:10:00,43.24,43.29,43.21,43.22,110200.0,26.6907,26.7216,26.6722,26.6784,110200.0
2006-03-29 12:20:00,43.21,43.23,43.17,43.17,58300.0,26.6722,26.6845,26.6475,26.6475,58300.0
2006-03-29 12:30:00,43.18,43.21,43.16,43.18,49800.0,26.6537,26.6722,26.6413,26.6537,49800.0
2006-03-29 12:40:00,43.17,43.18,43.14,43.14,50200.0,26.6475,26.6537,26.629,26.629,50200.0
2006-03-29 12:50:00,43.14,43.15,43.07,43.07,106300.0,26.629,26.6351,26.5858,26.5858,106300.0
2006-03-29 13:00:00,43.08,43.14,42.95,43.02,368300.0,26.5919,26.629,26.5117,26.5549,368300.0
2006-03-29 13:10:00,43.0,43.11,42.99,43.1,184300.0,26.5426,26.6105,26.5364,26.6043,184300.0
2006-03-29 13:20:00,43.1,43.14,43.02,43.02,205500.0,26.6043,26.629,26.5549,26.5549,205500.0
2006-03-29 13:30:00,43.03,43.04,42.96,42.97,76700.0,26.5611,26.5672,26.5179,26.524,76700.0
2006-03-29 13:40:00,42.97,43.01,42.97,43.0,83000.0,26.524,26.5487,26.524,26.5426,83000.0
2006-03-29 13:50:00,43.0,43.02,42.97,42.97,84300.0,26.5426,26.5549,26.524,26.524,84300.0
2006-03-29 14:00:00,42.97,42.99,42.89,42.95,212900.0,26.524,26.5364,26.4747,26.5117,212900.0
2006-03-29 14:10:00,42.95,43.03,42.93,42.96,269300.0,26.5117,26.5611,26.4994,26.5179,269300.0
2006-03-29 14:20:00,42.97,42.98,42.9,42.91,119400.0,26.524,26.5302,26.4808,26.487,119400.0
2006-03-29 14:30:00,42.91,42.94,42.85,42.85,152100.0,26.487,26.5055,26.45,26.45,152100.0
2006-03-29 14:40:00,42.86,42.93,42.84,42.92,73800.0,26.4561,26.4994,26.4438,26.4932,73800.0
2006-03-29 14:50:00,42.92,42.96,42.89,42.93,105700.0,26.4932,26.5179,26.4747,26.4994,105700.0
2006-03-29 15:00:00,42.93,42.98,42.93,42.96,236800.0,26.4994,26.5302,26.4994,26.5179,236800.0
2006-03-29 15:10:00,42.95,42.98,42.94,42.97,96900.0,26.5117,26.5302,26.5055,26.524,96900.0
2006-03-29 15:20:00,42.97,43.02,42.95,43.0,160400.0,26.524,26.5549,26.5117,26.5426,160400.0
2006-03-29 15:30:00,43.01,43.01,42.91,42.93,165600.0,26.5487,26.5487,26.487,26.4994,165600.0
2006-03-29 15:40:00,42.94,43.01,42.91,42.97,254900.0,26.5055,26.5487,26.487,26.524,254900.0
2006-03-29 15:50:00,42.97,43.01,42.92,42.92,312000.0,26.524,26.5487,26.4932,26.4932,312000.0
2006-03-30 09:30:00,42.81,42.9,42.76,42.9,250700.0,26.4253,26.4808,26.3944,26.4808,250700.0
2006-03-30 09:40:00,42.9,42.92,42.75,42.84,238200.0,26.4808,26.4932,26.3882,26.4438,238200.0
2006-03-30 09:50:00,42.84,42.95,42.81,42.89,160600.0,26.4438,26.5117,26.4253,26.4747,160600.0
2006-03-30 10:00:00,42.89,43.03,42.89,43.0,150400.0,26.4747,26.5611,26.4747,26.5426,150400.0
2006-03-30 10:10:00,43.0,43.03,42.86,42.89,132200.0,26.5426,26.5611,26.4561,26.4747,132200.0
2006-03-30 10:20:00,42.89,42.9,42.82,42.86,87600.0,26.4747,26.4808,26.4315,26.4561,87600.0
2006-03-30 10:30:00,42.86,42.89,42.81,42.84,121800.0,26.4561,26.4747,26.4253,26.4438,121800.0
2006-03-30 10:40:00,42.84,42.84,42.76,42.81,164500.0,26.4438,26.4438,26.3944,26.4253,164500.0
2006-03-30 10:50:00,42.84,42.84,42.67,42.68,240600.0,26.4438,26.4438,26.3389,26.345,240600.0
2006-03-30 11:00:00,42.68,42.69,42.61,42.61,262100.0,26.345,26.3512,26.3018,26.3018,262100.0
2006-03-30 11:10:00,42.63,42.63,42.42,42.51,400000.0,26.3142,26.3142,26.1845,26.2401,400000.0
2006-03-30 11:20:00,42.51,42.53,42.47,42.5,232000.0,26.2401,26.2524,26.2154,26.2339,232000.0
2006-03-30 11:30:00,42.5,42.72,42.44,42.47,180900.0,26.2339,26.3697,26.1969,26.2154,180900.0
2006-03-30 11:40:00,42.47,42.55,42.46,42.52,221700.0,26.2154,26.2648,26.2092,26.2463,221700.0
2006-03-30 11:50:00,42.52,42.55,42.5,42.54,98900.0,26.2463,26.2648,26.2339,26.2586,98900.0
2006-03-30 12:00:00,42.54,42.62,42.53,42.61,122600.0,26.2586,26.308,26.2524,26.3018,122600.0
2006-03-30 12:10:00,42.61,42.63,42.49,42.54,131600.0,26.3018,26.3142,26.2278,26.2586,131600.0
2006-03-30 12:20:00,42.54,42.63,42.53,42.6,152900.0,26.2586,26.3142,26.2524,26.2957,152900.0
2006-03-30 12:30:00,42.63,42.63,42.56,42.56,135200.0,26.3142,26.3142,26.271,26.271,135200.0
2006-03-30 12:40:00,42.57,42.6,42.5,42.51,184000.0,26.2771,26.2957,26.2339,26.2401,184000.0
2006-03-30 12:50:00,42.5,42.55,42.45,42.52,80400.0,26.2339,26.2648,26.2031,26.2463,80400.0
2006-03-30 13:00:00,42.53,42.53,42.45,42.48,82600.0,26.2524,26.2524,26.2031,26.2216,82600.0
2006-03-30 13:10:00,42.47,42.48,42.34,42.39,247500.0,26.2154,26.2216,26.1352,26.166,247500.0
2006-03-30 13:20:00,42.39,42.47,42.38,42.4,96900.0,26.166,26.2154,26.1599,26.1722,96900.0
2006-03-30 13:30:00,42.41,42.41,42.29,42.39,209000.0,26.1784,26.1784,26.1043,26.166,209000.0
2006-03-30 13:40:00,42.39,42.43,42.35,42.38,153000.0,26.166,26.1907,26.1413,26.1599,153000.0
2006-03-30 13:50:00,42.38,42.41,42.33,42.35,122000.0,26.1599,26.1784,26.129,26.1413,122000.0
2006-03-30 14:00:00,42.35,42.47,42.34,42.37,137500.0,26.1413,26.2154,26.1352,26.1537,137500.0
2006-03-30 14:10:00,42.38,42.38,42.32,42.34,160600.0,26.1599,26.1599,26.1228,26.1352,160600.0
2006-03-30 14:20:00,42.34,42.39,42.29,42.35,98300.0,26.1352,26.166,26.1043,26.1413,98300.0
2006-03-30 14:30:00,42.35,42.36,42.27,42.31,127500.0,26.1413,26.1475,26.092,26.1166,127500.0
2006-03-30 14:40:00,42.3,42.33,42.26,42.32,147600.0,26.1105,26.129,26.0858,26.1228,147600.0
2006-03-30 14:50:00,42.32,42.32,42.25,42.29,130500.0,26.1228,26.1228,26.0796,26.1043,130500.0
2006-03-30 15:00:00,42.29,42.38,42.28,42.34,135800.0,26.1043,26.1599,26.0981,26.1352,135800.0
2006-03-30 15:10:00,42.33,42.39,42.3,42.38,109700.0,26.129,26.166,26.1105,26.1599,109700.0
2006-03-30 15:20:00,42.39,42.47,42.39,42.44,207900.0,26.166,26.2154,26.166,26.1969,207900.0
2006-03-30 15:30:00,42.43,42.53,42.43,42.51,152200.0,26.1907,26.2524,26.1907,26.2401,152200.0
2006-03-30 15:40:00,42.51,42.52,42.35,42.42,284800.0,26.2401,26.2463,26.1413,26.1845,284800.0
2006-03-30 15:50:00,42.41,42.45,42.38,42.39,346700.0,26.1784,26.2031,26.1599,26.166,346700.0
2006-03-31 09:30:00,42.6,42.8,42.54,42.69,623400.0,26.2957,26.4191,26.2586,26.3512,623400.0
2006-03-31 09:40:00,42.7,42.8,42.68,42.76,301700.0,26.3574,26.4191,26.345,26.3944,301700.0
2006-03-31 09:50:00,42.75,42.78,42.7,42.77,265700.0,26.3882,26.4068,26.3574,26.4006,265700.0
2006-03-31 10:00:00,42.77,42.79,42.66,42.72,177100.0,26.4006,26.4129,26.3327,26.3697,177100.0
2006-03-31 10:10:00,42.72,42.78,42.71,42.72,154300.0,26.3697,26.4068,26.3636,26.3697,154300.0
2006-03-31 10:20:00,42.72,42.72,42.63,42.65,144700.0,26.3697,26.3697,26.3142,26.3265,144700.0
2006-03-31 10:30:00,42.65,42.75,42.63,42.75,132600.0,26.3265,26.3882,26.3142,26.3882,132600.0
2006-03-31 10:40:00,42.75,42.82,42.72,42.79,134800.0,26.3882,26.4315,26.3697,26.4129,134800.0
2006-03-31 10:50:00,42.78,42.79,42.71,42.77,130400.0,26.4068,26.4129,26.3636,26.4006,130400.0
2006-03-31 11:00:00,42.76,42.81,42.71,42.78,183100.0,26.3944,26.4253,26.3636,26.4068,183100.0
2006-03-31 11:10:00,42.8,42.81,42.75,42.8,119400.0,26.4191,26.4253,26.3882,26.4191,119400.0
2006-03-31 11:20:00,42.8,42.82,42.74,42.75,160700.0,26.4191,26.4315,26.3821,26.3882,160700.0
2006-03-31 11:30:00,42.75,42.78,42.71,42.78,101900.0,26.3882,26.4068,26.3636,26.4068,101900.0
2006-03-31 11:40:00,42.77,42.8,42.75,42.78,110300.0,26.4006,26.4191,26.3882,26.4068,110300.0
2006-03-31 11:50:00,42.78,42.85,42.78,42.83,134400.0,26.4068,26.45,26.4068,26.4376,134400.0
2006-03-31 12:00:00,42.85,42.88,42.79,42.79,186500.0,26.45,26.4685,26.4129,26.4129,186500.0
2006-03-31 12:10:00,42.79,42.83,42.76,42.76,142600.0,26.4129,26.4376,26.3944,26.3944,142600.0
2006-03-31 12:20:00,42.78,42.84,42.77,42.8,89600.0,26.4068,26.4438,26.4006,26.4191,89600.0
2006-03-31 12:30:00,42.8,42.89,42.8,42.89,90600.0,26.4191,26.4747,26.4191,26.4747,90600.0
2006-03-31 12:40:00,42.88,42.9,42.85,42.85,164500.0,26.4685,26.4808,26.45,26.45,164500.0
2006-03-31 12:50:00,42.84,42.92,42.84,42.89,123800.0,26.4438,26.4932,26.4438,26.4747,123800.0
2006-03-31 13:00:00,42.87,42.89,42.84,42.85,64000.0,26.4623,26.4747,26.4438,26.45,64000.0
2006-03-31 13:10:00,42.84,42.9,42.84,42.89,94000.0,26.4438,26.4808,26.4438,26.4747,94000.0
2006-03-31 13:20:00,42.89,42.94,42.84,42.85,126700.0,26.4747,26.5055,26.4438,26.45,126700.0
2006-03-31 13:30:00,42.84,42.86,42.75,42.79,133500.0,26.4438,26.4561,26.3882,26.4129,133500.0
2006-03-31 13:40:00,42.78,42.8,42.75,42.77,107100.0,26.4068,26.4191,26.3882,26.4006,107100.0
2006-03-31 13:50:00,42.77,42.77,42.7,42.71,142200.0,26.4006,26.4006,26.3574,26.3636,142200.0
2006-03-31 14:00:00,42.71,42.71,42.65,42.67,126200.0,26.3636,26.3636,26.3265,26.3389,126200.0
2006-03-31 14:10:00,42.67,42.73,42.66,42.72,88400.0,26.3389,26.3759,26.3327,26.3697,88400.0
2006-03-31 14:20:00,42.72,42.75,42.66,42.68,170800.0,26.3697,26.3882,26.3327,26.345,170800.0
2006-03-31 14:30:00,42.67,42.69,42.55,42.55,165900.0,26.3389,26.3512,26.2648,26.2648,165900.0
2006-03-31 14:40:00,42.55,42.57,42.49,42.56,183900.0,26.2648,26.2771,26.2278,26.271,183900.0
2006-03-31 14:50:00,42.56,42.61,42.53,42.55,193500.0,26.271,26.3018,26.2524,26.2648,193500.0
2006-03-31 15:00:00,42.55,42.6,42.55,42.55,161800.0,26.2648,26.2957,26.2648,26.2648,161800.0
2006-03-31 15:10:00,42.55,42.6,42.51,42.56,206500.0,26.2648,26.2957,26.2401,26.271,206500.0
2006-03-31 15:20:00,42.57,42.6,42.54,42.56,231900.0,26.2771,26.2957,26.2586,26.271,231900.0
2006-03-31 15:30:00,42.56,42.56,42.45,42.46,310600.0,26.271,26.271,26.2031,26.2092,310600.0
2006-03-31 15:40:00,42.45,42.45,42.35,42.35,477800.0,26.2031,26.2031,26.1413,26.1413,477800.0
2006-03-31 15:50:00,42.36,42.37,42.22,42.25,800500.0,26.1475,26.1537,26.0611,26.0796,800500.0
2006-04-03 09:30:00,42.38,42.5,42.3,42.36,279800.0,26.1599,26.2339,26.1105,26.1475,279800.0
2006-04-03 09:40:00,42.34,42.38,42.22,42.22,193800.0,26.1352,26.1599,26.0611,26.0611,193800.0
2006-04-03 09:50:00,42.23,42.38,42.23,42.36,188600.0,26.0673,26.1599,26.0673,26.1475,188600.0
2006-04-03 10:00:00,42.36,42.41,42.19,42.28,192500.0,26.1475,26.1784,26.0426,26.0981,192500.0
2006-04-03 10:10:00,42.3,42.41,42.25,42.3,154700.0,26.1105,26.1784,26.0796,26.1105,154700.0
2006-04-03 10:20:00,42.3,42.4,42.28,42.36,145100.0,26.1105,26.1722,26.0981,26.1475,145100.0
2006-04-03 10:30:00,42.36,42.49,42.36,42.44,270500.0,26.1475,26.2278,26.1475,26.1969,270500.0
2006-04-03 10:40:00,42.44,42.49,42.39,42.43,225100.0,26.1969,26.2278,26.166,26.1907,225100.0
2006-04-03 10:50:00,42.43,42.43,42.38,42.42,166200.0,26.1907,26.1907,26.1599,26.1845,166200.0
2006-04-03 11:00:00,42.43,42.43,42.37,42.39,117900.0,26.1907,26.1907,26.1537,26.166,117900.0
2006-04-03 11:10:00,42.39,42.45,42.39,42.42,136600.0,26.166,26.2031,26.166,26.1845,136600.0
2006-04-03 11:20:00,42.42,42.47,42.39,42.47,129900.0,26.1845,26.2154,26.166,26.2154,129900.0
2006-04-03 11:30:00,42.46,42.48,42.45,42.45,131900.0,26.2092,26.2216,26.2031,26.2031,131900.0
2006-04-03 11:40:00,42.44,42.5,42.42,42.46,169500.0,26.1969,26.2339,26.1845,26.2092,169500.0
2006-04-03 11:50:00,42.46,42.5,42.46,42.48,116600.0,26.2092,26.2339,26.2092,26.2216,116600.0
2006-04-03 12:00:00,42.48,42.48,42.43,42.45,86300.0,26.2216,26.2216,26.1907,26.2031,86300.0
2006-04-03 12:10:00,42.45,42.49,42.43,42.47,115600.0,26.2031,26.2278,26.1907,26.2154,115600.0
2006-04-03 12:20:00,42.47,42.54,42.45,42.54,124300.0,26.2154,26.2586,26.2031,26.2586,124300.0
2006-04-03 12:30:00,42.54,42.55,42.48,42.49,138500.0,26.2586,26.2648,26.2216,26.2278,138500.0
2006-04-03 12:40:00,42.49,42.5,42.44,42.45,83600.0,26.2278,26.2339,26.1969,26.2031,83600.0
2006-04-03 12:50:00,42.44,42.54,42.44,42.53,108400.0,26.1969,26.2586,26.1969,26.2524,108400.0
2006-04-03 13:00:00,42.52,42.53,42.47,42.52,163600.0,26.2463,26.2524,26.2154,26.2463,163600.0
2006-04-03 13:10:00,42.52,42.56,42.51,42.53,126400.0,26.2463,26.271,26.2401,26.2524,126400.0
2006-04-03 13:20:00,42.55,42.62,42.51,42.61,149800.0,26.2648,26.308,26.2401,26.3018,149800.0
2006-04-03 13:30:00,42.61,42.64,42.56,42.58,78800.0,26.3018,26.3203,26.271,26.2833,78800.0
2006-04-03 13:40:00,42.58,42.65,42.58,42.6,65700.0,26.2833,26.3265,26.2833,26.2957,65700.0
2006-04-03 13:50:00,42.59,42.65,42.59,42.63,81000.0,26.2895,26.3265,26.2895,26.3142,81000.0
2006-04-03 14:00:00,42.63,42.64,42.61,42.63,97200.0,26.3142,26.3203,26.3018,26.3142,97200.0
2006-04-03 14:10:00,42.63,42.63,42.53,42.55,223300.0,26.3142,26.3142,26.2524,26.2648,223300.0
2006-04-03 14:20:00,42.55,42.56,42.48,42.5,124400.0,26.2648,26.271,26.2216,26.2339,124400.0
2006-04-03 14:30:00,42.5,42.55,42.5,42.52,136800.0,26.2339,26.2648,26.2339,26.2463,136800.0
2006-04-03 14:40:00,42.52,42.56,42.5,42.54,167600.0,26.2463,26.271,26.2339,26.2586,167600.0
2006-04-03 14:50:00,42.54,42.56,42.49,42.51,140700.0,26.2586,26.271,26.2278,26.2401,140700.0
2006-04-03 15:00:00,42.51,42.58,42.48,42.58,152600.0,26.2401,26.2833,26.2216,26.2833,152600.0
2006-04-03 15:10:00,42.59,42.62,42.57,42.6,122100.0,26.2895,26.308,26.2771,26.2957,122100.0
2006-04-03 15:20:00,42.6,42.61,42.55,42.56,239500.0,26.2957,26.3018,26.2648,26.271,239500.0
2006-04-03 15:30:00,42.57,42.57,42.38,42.43,271300.0,26.2771,26.2771,26.1599,26.1907,271300.0
2006-04-03 15:40:00,42.43,42.45,42.29,42.33,306700.0,26.1907,26.2031,26.1043,26.129,306700.0
2006-04-03 15:50:00,42.33,42.38,42.31,42.35,361600.0,26.129,26.1599,26.1166,26.1413,361600.0
2006-04-04 09:30:00,42.3,42.4,42.25,42.3,327800.0,26.1105,26.1722,26.0796,26.1105,327800.0
2006-04-04 09:40:00,42.3,42.31,42.06,42.13,359500.0,26.1105,26.1166,25.9623,26.0055,359500.0
2006-04-04 09:50:00,42.12,42.24,42.1,42.15,149400.0,25.9994,26.0734,25.987,26.0179,149400.0
2006-04-04 10:00:00,42.14,42.39,42.12,42.27,230700.0,26.0117,26.166,25.9994,26.092,230700.0
2006-04-04 10:10:00,42.28,42.31,42.23,42.25,172300.0,26.0981,26.1166,26.0673,26.0796,172300.0
2006-04-04 10:20:00,42.25,42.31,42.25,42.29,139200.0,26.0796,26.1166,26.0796,26.1043,139200.0
2006-04-04 10:30:00,42.29,42.36,42.26,42.28,122900.0,26.1043,26.1475,26.0858,26.0981,122900.0
2006-04-04 10:40:00,42.27,42.31,42.24,42.26,88700.0,26.092,26.1166,26.0734,26.0858,88700.0
2006-04-04 10:50:00,42.26,42.3,42.19,42.2,92200.0,26.0858,26.1105,26.0426,26.0487,92200.0
2006-04-04 11:00:00,42.19,42.23,42.15,42.18,131700.0,26.0426,26.0673,26.0179,26.0364,131700.0
2006-04-04 11:10:00,42.19,42.22,42.17,42.21,158700.0,26.0426,26.0611,26.0302,26.0549,158700.0
2006-04-04 11:20:00,42.21,42.28,42.19,42.27,126200.0,26.0549,26.0981,26.0426,26.092,126200.0
2006-04-04 11:30:00,42.28,42.36,42.27,42.33,91100.0,26.0981,26.1475,26.092,26.129,91100.0
2006-04-04 11:40:00,42.33,42.47,42.33,42.42,117500.0,26.129,26.2154,26.129,26.1845,117500.0
2006-04-04 11:50:00,42.42,42.54,42.4,42.53,226900.0,26.1845,26.2586,26.1722,26.2524,226900.0
2006-04-04 12:00:00,42.53,42.6,42.48,42.6,184000.0,26.2524,26.2957,26.2216,26.2957,184000.0
2006-04-04 12:10:00,42.59,42.7,42.57,42.65,136000.0,26.2895,26.3574,26.2771,26.3265,136000.0
2006-04-04 12:20:00,42.65,42.67,42.57,42.6,109700.0,26.3265,26.3389,26.2771,26.2957,109700.0
2006-04-04 12:30:00,42.59,42.62,42.53,42.6,99300.0,26.2895,26.308,26.2524,26.2957,99300.0
2006-04-04 12:40:00,42.6,42.61,42.54,42.58,54700.0,26.2957,26.3018,26.2586,26.2833,54700.0
2006-04-04 12:50:00,42.58,42.61,42.55,42.59,97900.0,26.2833,26.3018,26.2648,26.2895,97900.0
2006-04-04 13:00:00,42.6,42.63,42.57,42.58,49900.0,26.2957,26.3142,26.2771,26.2833,49900.0
2006-04-04 13:10:00,42.57,42.63,42.55,42.56,150300.0,26.2771,26.3142,26.2648,26.271,150300.0
2006-04-04 13:20:00,42.58,42.6,42.47,42.5,132700.0,26.2833,26.2957,26.2154,26.2339,132700.0
2006-04-04 13:30:00,42.5,42.57,42.48,42.53,69200.0,26.2339,26.2771,26.2216,26.2524,69200.0
2006-04-04 13:40:00,42.52,42.56,42.48,42.49,94500.0,26.2463,26.271,26.2216,26.2278,94500.0
2006-04-04 13:50:00,42.49,42.54,42.47,42.51,103200.0,26.2278,26.2586,26.2154,26.2401,103200.0
2006-04-04 14:00:00,42.51,42.53,42.44,42.45,494300.0,26.2401,26.2524,26.1969,26.2031,494300.0
2006-04-04 14:10:00,42.45,42.51,42.42,42.5,184200.0,26.2031,26.2401,26.1845,26.2339,184200.0
2006-04-04 14:20:00,42.5,42.55,42.47,42.49,189600.0,26.2339,26.2648,26.2154,26.2278,189600.0
2006-04-04 14:30:00,42.49,42.52,42.43,42.44,157000.0,26.2278,26.2463,26.1907,26.1969,157000.0
2006-04-04 14:40:00,42.44,42.49,42.42,42.45,118600.0,26.1969,26.2278,26.1845,26.2031,118600.0
2006-04-04 14:50:00,42.45,42.47,42.43,42.43,121700.0,26.2031,26.2154,26.1907,26.1907,121700.0
2006-04-04 15:00:00,42.44,42.47,42.42,42.44,86400.0,26.1969,26.2154,26.1845,26.1969,86400.0
2006-04-04 15:10:00,42.43,42.48,42.4,42.44,113700.0,26.1907,26.2216,26.1722,26.1969,113700.0
2006-04-04 15:20:00,42.44,42.5,42.43,42.45,86100.0,26.1969,26.2339,26.1907,26.2031,86100.0
2006-04-04 15:30:00,42.46,42.54,42.44,42.54,148100.0,26.2092,26.2586,26.1969,26.2586,148100.0
2006-04-04 15:40:00,42.53,42.59,42.48,42.53,281900.0,26.2524,26.2895,26.2216,26.2524,281900.0
2006-04-04 15:50:00,42.53,42.56,42.49,42.55,267800.0,26.2524,26.271,26.2278,26.2648,267800.0
2006-04-05 09:30:00,42.69,42.79,42.67,42.77,337000.0,26.3512,26.4129,26.3389,26.4006,337000.0
2006-04-05 09:40:00,42.76,42.77,42.66,42.7,163400.0,26.3944,26.4006,26.3327,26.3574,163400.0
2006-04-05 09:50:00,42.71,42.85,42.7,42.81,255600.0,26.3636,26.45,26.3574,26.4253,255600.0
2006-04-05 10:00:00,42.8,42.93,42.8,42.82,150400.0,26.4191,26.4994,26.4191,26.4315,150400.0
2006-04-05 10:10:00,42.83,42.88,42.76,42.76,159300.0,26.4376,26.4685,26.3944,26.3944,159300.0
2006-04-05 10:20:00,42.76,42.83,42.74,42.8,87400.0,26.3944,26.4376,26.3821,26.4191,87400.0
2006-04-05 10:30:00,42.8,42.81,42.7,42.76,198500.0,26.4191,26.4253,26.3574,26.3944,198500.0
2006-04-05 10:40:00,42.75,42.82,42.71,42.79,223800.0,26.3882,26.4315,26.3636,26.4129,223800.0
2006-04-05 10:50:00,42.79,42.8,42.67,42.68,124900.0,26.4129,26.4191,26.3389,26.345,124900.0
2006-04-05 11:00:00,42.69,42.78,42.67,42.69,143300.0,26.3512,26.4068,26.3389,26.3512,143300.0
2006-04-05 11:10:00,42.69,42.74,42.67,42.72,342800.0,26.3512,26.3821,26.3389,26.3697,342800.0
2006-04-05 11:20:00,42.72,42.72,42.67,42.71,89700.0,26.3697,26.3697,26.3389,26.3636,89700.0
2006-04-05 11:30:00,42.7,42.7,42.58,42.63,119600.0,26.3574,26.3574,26.2833,26.3142,119600.0
2006-04-05 11:40:00,42.63,42.68,42.6,42.66,66600.0,26.3142,26.345,26.2957,26.3327,66600.0
2006-04-05 11:50:00,42.66,42.71,42.63,42.7,77300.0,26.3327,26.3636,26.3142,26.3574,77300.0
2006-04-05 12:00:00,42.7,42.7,42.62,42.67,60900.0,26.3574,26.3574,26.308,26.3389,60900.0
2006-04-05 12:10:00,42.67,42.68,42.58,42.6,112000.0,26.3389,26.345,26.2833,26.2957,112000.0
2006-04-05 12:20:00,42.6,42.67,42.57,42.65,122300.0,26.2957,26.3389,26.2771,26.3265,122300.0
2006-04-05 12:30:00,42.64,42.67,42.63,42.63,88200.0,26.3203,26.3389,26.3142,26.3142,88200.0
2006-04-05 12:40:00,42.64,42.7,42.62,42.69,67500.0,26.3203,26.3574,26.308,26.3512,67500.0
2006-04-05 12:50:00,42.69,42.75,42.66,42.72,74100.0,26.3512,26.3882,26.3327,26.3697,74100.0
2006-04-05 13:00:00,42.74,42.8,42.7,42.71,160700.0,26.3821,26.4191,26.3574,26.3636,160700.0
2006-04-05 13:10:00,42.71,42.74,42.65,42.65,74500.0,26.3636,26.3821,26.3265,26.3265,74500.0
2006-04-05 13:20:00,42.65,42.76,42.65,42.75,118500.0,26.3265,26.3944,26.3265,26.3882,118500.0
2006-04-05 13:30:00,42.75,42.77,42.66,42.66,70900.0,26.3882,26.4006,26.3327,26.3327,70900.0
2006-04-05 13:40:00,42.66,42.68,42.57,42.67,72600.0,26.3327,26.345,26.2771,26.3389,72600.0
2006-04-05 13:50:00,42.67,42.78,42.67,42.72,69800.0,26.3389,26.4068,26.3389,26.3697,69800.0
2006-04-05 14:00:00,42.73,42.78,42.55,42.77,138900.0,26.3759,26.4068,26.2648,26.4006,138900.0
2006-04-05 14:10:00,42.78,42.8,42.72,42.73,76500.0,26.4068,26.4191,26.3697,26.3759,76500.0
2006-04-05 14:20:00,42.73,42.79,42.71,42.75,113200.0,26.3759,26.4129,26.3636,26.3882,113200.0
2006-04-05 14:30:00,42.75,42.77,42.66,42.67,142900.0,26.3882,26.4006,26.3327,26.3389,142900.0
2006-04-05 14:40:00,42.66,42.69,42.65,42.67,88000.0,26.3327,26.3512,26.3265,26.3389,88000.0
2006-04-05 14:50:00,42.68,42.73,42.65,42.68,122200.0,26.345,26.3759,26.3265,26.345,122200.0
2006-04-05 15:00:00,42.69,42.69,42.6,42.61,133300.0,26.3512,26.3512,26.2957,26.3018,133300.0
2006-04-05 15:10:00,42.6,42.71,42.6,42.71,127300.0,26.2957,26.3636,26.2957,26.3636,127300.0
2006-04-05 15:20:00,42.71,42.76,42.67,42.68,236300.0,26.3636,26.3944,26.3389,26.345,236300.0
2006-04-05 15:30:00,42.69,42.69,42.63,42.63,154100.0,26.3512,26.3512,26.3142,26.3142,154100.0
2006-04-05 15:40:00,42.63,42.68,42.59,42.63,223900.0,26.3142,26.345,26.2895,26.3142,223900.0
2006-04-05 15:50:00,42.63,42.69,42.62,42.62,266600.0,26.3142,26.3512,26.308,26.308,266600.0
2006-04-06 09:30:00,42.6,42.63,42.5,42.63,266200.0,26.2957,26.3142,26.2339,26.3142,266200.0
2006-04-06 09:40:00,42.62,42.63,42.49,42.49,144100.0,26.308,26.3142,26.2278,26.2278,144100.0
2006-04-06 09:50:00,42.5,42.52,42.44,42.49,82900.0,26.2339,26.2463,26.1969,26.2278,82900.0
2006-04-06 10:00:00,42.48,42.54,42.46,42.53,149200.0,26.2216,26.2586,26.2092,26.2524,149200.0
2006-04-06 10:10:00,42.53,42.54,42.47,42.5,105500.0,26.2524,26.2586,26.2154,26.2339,105500.0
2006-04-06 10:20:00,42.5,42.5,42.3,42.3,152600.0,26.2339,26.2339,26.1105,26.1105,152600.0
2006-04-06 10:30:00,42.29,42.38,42.27,42.32,196700.0,26.1043,26.1599,26.092,26.1228,196700.0
2006-04-06 10:40:00,42.32,42.4,42.31,42.39,136700.0,26.1228,26.1722,26.1166,26.166,136700.0
2006-04-06 10:50:00,42.39,42.44,42.34,42.43,64900.0,26.166,26.1969,26.1352,26.1907,64900.0
2006-04-06 11:00:00,42.43,42.46,42.4,42.44,81200.0,26.1907,26.2092,26.1722,26.1969,81200.0
2006-04-06 11:10:00,42.43,42.46,42.41,42.44,144000.0,26.1907,26.2092,26.1784,26.1969,144000.0
2006-04-06 11:20:00,42.43,42.44,42.35,42.38,110300.0,26.1907,26.1969,26.1413,26.1599,110300.0
2006-04-06 11:30:00,42.38,42.38,42.33,42.37,78000.0,26.1599,26.1599,26.129,26.1537,78000.0
2006-04-06 11:40:00,42.37,42.43,42.36,42.42,111900.0,26.1537,26.1907,26.1475,26.1845,111900.0
2006-04-06 11:50:00,42.41,42.42,42.27,42.28,201200.0,26.1784,26.1845,26.092,26.0981,201200.0
2006-04-06 12:00:00,42.29,42.34,42.27,42.33,121100.0,26.1043,26.1352,26.092,26.129,121100.0
2006-04-06 12:10:00,42.32,42.36,42.27,42.27,61300.0,26.1228,26.1475,26.092,26.092,61300.0
2006-04-06 12:20:00,42.27,42.29,42.16,42.16,172200.0,26.092,26.1043,26.0241,26.0241,172200.0
2006-04-06 12:30:00,42.17,42.25,42.16,42.22,119900.0,26.0302,26.0796,26.0241,26.0611,119900.0
2006-04-06 12:40:00,42.21,42.23,42.18,42.19,182900.0,26.0549,26.0673,26.0364,26.0426,182900.0
2006-04-06 12:50:00,42.2,42.23,42.18,42.19,93800.0,26.0487,26.0673,26.0364,26.0426,93800.0
2006-04-06 13:00:00,42.18,42.26,42.18,42.23,103400.0,26.0364,26.0858,26.0364,26.0673,103400.0
2006-04-06 13:10:00,42.22,42.26,42.21,42.25,91300.0,26.0611,26.0858,26.0549,26.0796,91300.0
2006-04-06 13:20:00,42.25,42.32,42.24,42.27,97300.0,26.0796,26.1228,26.0734,26.092,97300.0
2006-04-06 13:30:00,42.27,42.34,42.27,42.34,72700.0,26.092,26.1352,26.092,26.1352,72700.0
2006-04-06 13:40:00,42.34,42.36,42.28,42.31,113800.0,26.1352,26.1475,26.0981,26.1166,113800.0
2006-04-06 13:50:00,42.32,42.35,42.3,42.34,175400.0,26.1228,26.1413,26.1105,26.1352,175400.0
2006-04-06 14:00:00,42.35,42.36,42.31,42.34,60700.0,26.1413,26.1475,26.1166,26.1352,60700.0
2006-04-06 14:10:00,42.34,42.38,42.32,42.33,161800.0,26.1352,26.1599,26.1228,26.129,161800.0
2006-04-06 14:20:00,42.33,42.34,42.23,42.23,105700.0,26.129,26.1352,26.0673,26.0673,105700.0
2006-04-06 14:30:00,42.23,42.3,42.21,42.26,113700.0,26.0673,26.1105,26.0549,26.0858,113700.0
2006-04-06 14:40:00,42.27,42.32,42.25,42.25,109600.0,26.092,26.1228,26.0796,26.0796,109600.0
2006-04-06 14:50:00,42.27,42.32,42.25,42.27,81300.0,26.092,26.1228,26.0796,26.092,81300.0
2006-04-06 15:00:00,42.28,42.28,42.15,42.15,255900.0,26.0981,26.0981,26.0179,26.0179,255900.0
2006-04-06 15:10:00,42.15,42.19,42.06,42.12,317300.0,26.0179,26.0426,25.9623,25.9994,317300.0
2006-04-06 15:20:00,42.13,42.18,42.13,42.18,230700.0,26.0055,26.0364,26.0055,26.0364,230700.0
2006-04-06 15:30:00,42.17,42.21,42.08,42.17,240300.0,26.0302,26.0549,25.9747,26.0302,240300.0
2006-04-06 15:40:00,42.17,42.25,42.16,42.22,211400.0,26.0302,26.0796,26.0241,26.0611,211400.0
2006-04-06 15:50:00,42.24,42.27,42.15,42.16,689000.0,26.0734,26.092,26.0179,26.0241,689000.0
2006-04-07 09:30:00,42.39,42.58,42.35,42.52,579800.0,26.166,26.2833,26.1413,26.2463,579800.0
2006-04-07 09:40:00,42.61,42.63,42.4,42.43,401600.0,26.3018,26.3142,26.1722,26.1907,401600.0
2006-04-07 09:50:00,42.42,42.63,42.39,42.43,243400.0,26.1845,26.3142,26.166,26.1907,243400.0
2006-04-07 10:00:00,42.42,42.5,42.41,42.5,166000.0,26.1845,26.2339,26.1784,26.2339,166000.0
2006-04-07 10:10:00,42.49,42.5,42.42,42.43,244500.0,26.2278,26.2339,26.1845,26.1907,244500.0
2006-04-07 10:20:00,42.44,42.44,42.25,42.27,275700.0,26.1969,26.1969,26.0796,26.092,275700.0
2006-04-07 10:30:00,42.27,42.28,42.16,42.21,265400.0,26.092,26.0981,26.0241,26.0549,265400.0
2006-04-07 10:40:00,42.22,42.22,42.0,42.09,259700.0,26.0611,26.0611,25.9253,25.9808,259700.0
2006-04-07 10:50:00,42.08,42.13,42.01,42.05,283100.0,25.9747,26.0055,25.9315,25.9562,283100.0
2006-04-07 11:00:00,42.04,42.19,42.04,42.19,232200.0,25.95,26.0426,25.95,26.0426,232200.0
2006-04-07 11:10:00,42.19,42.24,42.16,42.23,265000.0,26.0426,26.0734,26.0241,26.0673,265000.0
2006-04-07 11:20:00,42.21,42.25,42.13,42.18,188800.0,26.0549,26.0796,26.0055,26.0364,188800.0
2006-04-07 11:30:00,42.17,42.17,42.01,42.03,346400.0,26.0302,26.0302,25.9315,25.9438,346400.0
2006-04-07 11:40:00,42.03,42.04,41.89,41.93,439400.0,25.9438,25.95,25.8574,25.8821,439400.0
2006-04-07 11:50:00,41.93,41.95,41.88,41.93,198100.0,25.8821,25.8944,25.8512,25.8821,198100.0
2006-04-07 12:00:00,41.93,41.94,41.87,41.87,145900.0,25.8821,25.8883,25.845,25.845,145900.0
2006-04-07 12:10:00,41.89,41.91,41.85,41.87,224900.0,25.8574,25.8697,25.8327,25.845,224900.0
2006-04-07 12:20:00,41.87,41.98,41.85,41.96,89500.0,25.845,25.9129,25.8327,25.9006,89500.0
2006-04-07 12:30:00,41.96,42.02,41.88,41.91,166600.0,25.9006,25.9376,25.8512,25.8697,166600.0
2006-04-07 12:40:00,41.92,41.98,41.84,41.92,297300.0,25.8759,25.9129,25.8265,25.8759,297300.0
2006-04-07 12:50:00,41.91,41.96,41.86,41.9,190100.0,25.8697,25.9006,25.8389,25.8636,190100.0
2006-04-07 13:00:00,41.9,42.06,41.85,42.05,158700.0,25.8636,25.9623,25.8327,25.9562,158700.0
2006-04-07 13:10:00,42.05,42.05,41.96,42.0,118700.0,25.9562,25.9562,25.9006,25.9253,118700.0
2006-04-07 13:20:00,42.0,42.03,41.94,42.0,170300.0,25.9253,25.9438,25.8883,25.9253,170300.0
2006-04-07 13:30:00,42.0,42.04,41.94,41.98,100200.0,25.9253,25.95,25.8883,25.9129,100200.0
2006-04-07 13:40:00,41.97,41.97,41.86,41.87,118200.0,25.9068,25.9068,25.8389,25.845,118200.0
2006-04-07 13:50:00,41.88,41.96,41.87,41.96,114900.0,25.8512,25.9006,25.845,25.9006,114900.0
2006-04-07 14:00:00,41.95,42.09,41.95,42.08,181400.0,25.8944,25.9808,25.8944,25.9747,181400.0
2006-04-07 14:10:00,42.08,42.14,42.06,42.07,156100.0,25.9747,26.0117,25.9623,25.9685,156100.0
2006-04-07 14:20:00,42.06,42.14,42.03,42.03,124000.0,25.9623,26.0117,25.9438,25.9438,124000.0
2006-04-07 14:30:00,42.03,42.11,42.03,42.11,86400.0,25.9438,25.9932,25.9438,25.9932,86400.0
2006-04-07 14:40:00,42.11,42.21,42.1,42.18,156000.0,25.9932,26.0549,25.987,26.0364,156000.0
2006-04-07 14:50:00,42.19,42.2,42.07,42.09,127000.0,26.0426,26.0487,25.9685,25.9808,127000.0
2006-04-07 15:00:00,42.11,42.12,42.01,42.04,209300.0,25.9932,25.9994,25.9315,25.95,209300.0
2006-04-07 15:10:00,42.04,42.14,42.04,42.11,168000.0,25.95,26.0117,25.95,25.9932,168000.0
2006-04-07 15:20:00,42.11,42.14,42.06,42.07,318200.0,25.9932,26.0117,25.9623,25.9685,318200.0
2006-04-07 15:30:00,42.08,42.17,42.06,42.13,239000.0,25.9747,26.0302,25.9623,26.0055,239000.0
2006-04-07 15:40:00,42.14,42.17,42.04,42.15,222900.0,26.0117,26.0302,25.95,26.0179,222900.0
2006-04-07 15:50:00,42.16,42.19,42.1,42.1,257900.0,26.0241,26.0426,25.987,25.987,257900.0
2006-04-10 09:30:00,42.08,42.2,42.01,42.15,226500.0,25.9747,26.0487,25.9315,26.0179,226500.0
2006-04-10 09:40:00,42.16,42.21,41.92,41.93,192700.0,26.0241,26.0549,25.8759,25.8821,192700.0
2006-04-10 09:50:00,41.92,41.98,41.89,41.97,187500.0,25.8759,25.9129,25.8574,25.9068,187500.0
2006-04-10 10:00:00,41.98,42.04,41.9,41.9,272500.0,25.9129,25.95,25.8636,25.8636,272500.0
2006-04-10 10:10:00,41.91,41.95,41.86,41.92,185300.0,25.8697,25.8944,25.8389,25.8759,185300.0
2006-04-10 10:20:00,41.92,41.94,41.88,41.88,77400.0,25.8759,25.8883,25.8512,25.8512,77400.0
2006-04-10 10:30:00,41.89,41.9,41.7,41.74,224500.0,25.8574,25.8636,25.7401,25.7648,224500.0
2006-04-10 10:40:00,41.72,41.77,41.7,41.77,172900.0,25.7525,25.7833,25.7401,25.7833,172900.0
2006-04-10 10:50:00,41.77,41.83,41.76,41.79,85600.0,25.7833,25.8204,25.7771,25.7957,85600.0
2006-04-10 11:00:00,41.77,41.95,41.77,41.92,100500.0,25.7833,25.8944,25.7833,25.8759,100500.0
2006-04-10 11:10:00,41.9,41.95,41.88,41.9,174000.0,25.8636,25.8944,25.8512,25.8636,174000.0
2006-04-10 11:20:00,41.9,42.01,41.89,41.98,172100.0,25.8636,25.9315,25.8574,25.9129,172100.0
2006-04-10 11:30:00,41.99,42.02,41.9,41.92,53700.0,25.9191,25.9376,25.8636,25.8759,53700.0
2006-04-10 11:40:00,41.92,42.0,41.92,41.97,75500.0,25.8759,25.9253,25.8759,25.9068,75500.0
2006-04-10 11:50:00,41.96,41.98,41.9,41.94,128100.0,25.9006,25.9129,25.8636,25.8883,128100.0
2006-04-10 12:00:00,41.94,41.97,41.91,41.92,92300.0,25.8883,25.9068,25.8697,25.8759,92300.0
2006-04-10 12:10:00,41.92,41.96,41.84,41.89,76100.0,25.8759,25.9006,25.8265,25.8574,76100.0
2006-04-10 12:20:00,41.89,41.95,41.89,41.94,77400.0,25.8574,25.8944,25.8574,25.8883,77400.0
2006-04-10 12:30:00,41.93,42.0,41.91,41.94,66000.0,25.8821,25.9253,25.8697,25.8883,66000.0
2006-04-10 12:40:00,41.94,41.96,41.88,41.9,88800.0,25.8883,25.9006,25.8512,25.8636,88800.0
2006-04-10 12:50:00,41.9,41.93,41.87,41.9,75600.0,25.8636,25.8821,25.845,25.8636,75600.0
2006-04-10 13:00:00,41.9,41.91,41.82,41.82,96000.0,25.8636,25.8697,25.8142,25.8142,96000.0
2006-04-10 13:10:00,41.82,41.83,41.79,41.8,66100.0,25.8142,25.8204,25.7957,25.8018,66100.0
2006-04-10 13:20:00,41.79,41.8,41.68,41.73,644600.0,25.7957,25.8018,25.7278,25.7586,644600.0
2006-04-10 13:30:00,41.72,41.76,41.67,41.67,175000.0,25.7525,25.7771,25.7216,25.7216,175000.0
2006-04-10 13:40:00,41.67,41.69,41.62,41.69,204100.0,25.7216,25.7339,25.6907,25.7339,204100.0
2006-04-10 13:50:00,41.69,41.7,41.66,41.69,141100.0,25.7339,25.7401,25.7154,25.7339,141100.0
2006-04-10 14:00:00,41.67,41.7,41.62,41.62,128200.0,25.7216,25.7401,25.6907,25.6907,128200.0
2006-04-10 14:10:00,41.62,41.65,41.57,41.59,166200.0,25.6907,25.7092,25.6599,25.6722,166200.0
2006-04-10 14:20:00,41.59,41.66,41.56,41.57,107000.0,25.6722,25.7154,25.6537,25.6599,107000.0
2006-04-10 14:30:00,41.57,41.65,41.55,41.6,189200.0,25.6599,25.7092,25.6475,25.6784,189200.0
2006-04-10 14:40:00,41.59,41.64,41.56,41.63,192900.0,25.6722,25.7031,25.6537,25.6969,192900.0
2006-04-10 14:50:00,41.63,41.69,41.62,41.68,235500.0,25.6969,25.7339,25.6907,25.7278,235500.0
2006-04-10 15:00:00,41.69,41.73,41.65,41.71,244000.0,25.7339,25.7586,25.7092,25.7463,244000.0
2006-04-10 15:10:00,41.71,41.77,41.7,41.76,303500.0,25.7463,25.7833,25.7401,25.7771,303500.0
2006-04-10 15:20:00,41.76,41.8,41.74,41.74,206900.0,25.7771,25.8018,25.7648,25.7648,206900.0
2006-04-10 15:30:00,41.74,41.8,41.74,41.79,202200.0,25.7648,25.8018,25.7648,25.7957,202200.0
2006-04-10 15:40:00,41.79,41.81,41.77,41.81,224900.0,25.7957,25.808,25.7833,25.808,224900.0
2006-04-10 15:50:00,41.8,41.82,41.79,41.8,308100.0,25.8018,25.8142,25.7957,25.8018,308100.0
2006-04-11 09:30:00,41.9,42.06,41.9,41.97,289900.0,25.8636,25.9623,25.8636,25.9068,289900.0
2006-04-11 09:40:00,41.97,42.09,41.91,41.92,546700.0,25.9068,25.9808,25.8697,25.8759,546700.0
2006-04-11 09:50:00,41.92,41.94,41.87,41.9,114300.0,25.8759,25.8883,25.845,25.8636,114300.0
2006-04-11 10:00:00,41.9,41.93,41.9,41.9,139400.0,25.8636,25.8821,25.8636,25.8636,139400.0
2006-04-11 10:10:00,41.91,41.93,41.83,41.84,129300.0,25.8697,25.8821,25.8204,25.8265,129300.0
2006-04-11 10:20:00,41.84,41.9,41.68,41.75,306900.0,25.8265,25.8636,25.7278,25.771,306900.0
2006-04-11 10:30:00,41.75,41.76,41.62,41.62,340900.0,25.771,25.7771,25.6907,25.6907,340900.0
2006-04-11 10:40:00,41.61,41.65,41.44,41.48,261300.0,25.6846,25.7092,25.5796,25.6043,261300.0
2006-04-11 10:50:00,41.47,41.6,41.46,41.55,240300.0,25.5981,25.6784,25.592,25.6475,240300.0
2006-04-11 11:00:00,41.54,41.61,41.52,41.52,87800.0,25.6413,25.6846,25.629,25.629,87800.0
2006-04-11 11:10:00,41.52,41.57,41.5,41.54,112900.0,25.629,25.6599,25.6167,25.6413,112900.0
2006-04-11 11:20:00,41.53,41.59,41.53,41.56,116100.0,25.6352,25.6722,25.6352,25.6537,116100.0
2006-04-11 11:30:00,41.56,41.74,41.54,41.71,156500.0,25.6537,25.7648,25.6413,25.7463,156500.0
2006-04-11 11:40:00,41.73,41.78,41.71,41.72,159800.0,25.7586,25.7895,25.7463,25.7525,159800.0
2006-04-11 11:50:00,41.7,41.73,41.61,41.61,99000.0,25.7401,25.7586,25.6846,25.6846,99000.0
2006-04-11 12:00:00,41.62,41.68,41.6,41.64,93500.0,25.6907,25.7278,25.6784,25.7031,93500.0
2006-04-11 12:10:00,41.64,41.7,41.62,41.65,109500.0,25.7031,25.7401,25.6907,25.7092,109500.0
2006-04-11 12:20:00,41.65,41.66,41.62,41.63,82600.0,25.7092,25.7154,25.6907,25.6969,82600.0
2006-04-11 12:30:00,41.64,41.66,41.64,41.65,126200.0,25.7031,25.7154,25.7031,25.7092,126200.0
2006-04-11 12:40:00,41.65,41.68,41.58,41.58,123800.0,25.7092,25.7278,25.666,25.666,123800.0
2006-04-11 12:50:00,41.59,41.6,41.53,41.55,126100.0,25.6722,25.6784,25.6352,25.6475,126100.0
2006-04-11 13:00:00,41.54,41.59,41.51,41.58,80300.0,25.6413,25.6722,25.6228,25.666,80300.0
2006-04-11 13:10:00,41.59,41.6,41.51,41.52,57400.0,25.6722,25.6784,25.6228,25.629,57400.0
2006-04-11 13:20:00,41.51,41.58,41.51,41.57,78000.0,25.6228,25.666,25.6228,25.6599,78000.0
2006-04-11 13:30:00,41.56,41.58,41.34,41.35,235000.0,25.6537,25.666,25.5179,25.5241,235000.0
2006-04-11 13:40:00,41.35,41.47,41.34,41.43,171400.0,25.5241,25.5981,25.5179,25.5734,171400.0
2006-04-11 13:50:00,41.44,41.51,41.38,41.4,122800.0,25.5796,25.6228,25.5426,25.5549,122800.0
2006-04-11 14:00:00,41.39,41.51,41.38,41.45,122300.0,25.5488,25.6228,25.5426,25.5858,122300.0
2006-04-11 14:10:00,41.45,41.47,41.4,41.45,120000.0,25.5858,25.5981,25.5549,25.5858,120000.0
2006-04-11 14:20:00,41.45,41.5,41.41,41.5,154400.0,25.5858,25.6167,25.5611,25.6167,154400.0
2006-04-11 14:30:00,41.49,41.52,41.44,41.5,66900.0,25.6105,25.629,25.5796,25.6167,66900.0
2006-04-11 14:40:00,41.5,41.54,41.42,41.43,134000.0,25.6167,25.6413,25.5673,25.5734,134000.0
2006-04-11 14:50:00,41.43,41.47,41.36,41.38,124700.0,25.5734,25.5981,25.5302,25.5426,124700.0
2006-04-11 15:00:00,41.4,41.4,41.32,41.36,248400.0,25.5549,25.5549,25.5055,25.5302,248400.0
2006-04-11 15:10:00,41.35,41.38,41.31,41.31,183000.0,25.5241,25.5426,25.4994,25.4994,183000.0
2006-04-11 15:20:00,41.32,41.34,41.28,41.31,177600.0,25.5055,25.5179,25.4809,25.4994,177600.0
2006-04-11 15:30:00,41.32,41.37,41.31,41.37,219300.0,25.5055,25.5364,25.4994,25.5364,219300.0
2006-04-11 15:40:00,41.36,41.38,41.34,41.35,315900.0,25.5302,25.5426,25.5179,25.5241,315900.0
2006-04-11 15:50:00,41.36,41.43,41.33,41.4,488900.0,25.5302,25.5734,25.5117,25.5549,488900.0
2006-04-12 09:30:00,41.33,41.4,41.3,41.33,325100.0,25.5117,25.5549,25.4932,25.5117,325100.0
2006-04-12 09:40:00,41.31,41.32,41.07,41.14,335300.0,25.4994,25.5055,25.3512,25.3944,335300.0
2006-04-12 09:50:00,41.14,41.2,41.07,41.15,159300.0,25.3944,25.4315,25.3512,25.4006,159300.0
2006-04-12 10:00:00,41.13,41.14,41.05,41.07,206100.0,25.3883,25.3944,25.3389,25.3512,206100.0
2006-04-12 10:10:00,41.07,41.11,41.01,41.01,192200.0,25.3512,25.3759,25.3142,25.3142,192200.0
2006-04-12 10:20:00,41.01,41.06,41.0,41.03,224000.0,25.3142,25.3451,25.308,25.3265,224000.0
2006-04-12 10:30:00,41.03,41.03,40.8,40.93,407700.0,25.3265,25.3265,25.1846,25.2648,407700.0
2006-04-12 10:40:00,40.93,40.99,40.82,40.82,176300.0,25.2648,25.3018,25.1969,25.1969,176300.0
2006-04-12 10:50:00,40.83,41.0,40.8,41.0,216100.0,25.2031,25.308,25.1846,25.308,216100.0
2006-04-12 11:00:00,40.99,41.12,40.98,41.08,179400.0,25.3018,25.3821,25.2957,25.3574,179400.0
2006-04-12 11:10:00,41.07,41.1,41.03,41.05,100800.0,25.3512,25.3697,25.3265,25.3389,100800.0
2006-04-12 11:20:00,41.05,41.14,41.04,41.09,103600.0,25.3389,25.3944,25.3327,25.3636,103600.0
2006-04-12 11:30:00,41.08,41.1,40.99,41.01,96800.0,25.3574,25.3697,25.3018,25.3142,96800.0
2006-04-12 11:40:00,41.01,41.02,40.94,41.0,114500.0,25.3142,25.3204,25.271,25.308,114500.0
2006-04-12 11:50:00,40.99,41.01,40.92,40.93,122500.0,25.3018,25.3142,25.2586,25.2648,122500.0
2006-04-12 12:00:00,40.92,41.05,40.92,41.03,99300.0,25.2586,25.3389,25.2586,25.3265,99300.0
2006-04-12 12:10:00,41.03,41.08,41.03,41.08,62700.0,25.3265,25.3574,25.3265,25.3574,62700.0
2006-04-12 12:20:00,41.08,41.15,41.06,41.09,173800.0,25.3574,25.4006,25.3451,25.3636,173800.0
2006-04-12 12:30:00,41.09,41.19,41.09,41.15,81600.0,25.3636,25.4253,25.3636,25.4006,81600.0
2006-04-12 12:40:00,41.14,41.16,41.08,41.1,54500.0,25.3944,25.4068,25.3574,25.3697,54500.0
2006-04-12 12:50:00,41.08,41.2,41.08,41.2,106100.0,25.3574,25.4315,25.3574,25.4315,106100.0
2006-04-12 13:00:00,41.2,41.22,41.13,41.15,84700.0,25.4315,25.4438,25.3883,25.4006,84700.0
2006-04-12 13:10:00,41.14,41.16,41.03,41.08,95500.0,25.3944,25.4068,25.3265,25.3574,95500.0
2006-04-12 13:20:00,41.08,41.09,41.02,41.03,84200.0,25.3574,25.3636,25.3204,25.3265,84200.0
2006-04-12 13:30:00,41.02,41.03,40.98,41.0,187500.0,25.3204,25.3265,25.2957,25.308,187500.0
2006-04-12 13:40:00,40.99,41.02,40.97,41.0,158700.0,25.3018,25.3204,25.2895,25.308,158700.0
2006-04-12 13:50:00,41.0,41.02,40.97,41.0,98900.0,25.308,25.3204,25.2895,25.308,98900.0
2006-04-12 14:00:00,41.03,41.04,40.98,41.0,85800.0,25.3265,25.3327,25.2957,25.308,85800.0
2006-04-12 14:10:00,40.99,41.0,40.94,40.97,132500.0,25.3018,25.308,25.271,25.2895,132500.0
2006-04-12 14:20:00,40.98,40.99,40.9,40.9,151800.0,25.2957,25.3018,25.2463,25.2463,151800.0
2006-04-12 14:30:00,40.93,41.01,40.9,40.98,88900.0,25.2648,25.3142,25.2463,25.2957,88900.0
2006-04-12 14:40:00,40.98,41.02,40.98,41.01,178200.0,25.2957,25.3204,25.2957,25.3142,178200.0
2006-04-12 14:50:00,41.01,41.03,40.98,41.0,152300.0,25.3142,25.3265,25.2957,25.308,152300.0
2006-04-12 15:00:00,41.0,41.03,41.0,41.01,124600.0,25.308,25.3265,25.308,25.3142,124600.0
2006-04-12 15:10:00,41.0,41.05,41.0,41.02,256400.0,25.308,25.3389,25.308,25.3204,256400.0
2006-04-12 15:20:00,41.03,41.03,40.98,41.01,136100.0,25.3265,25.3265,25.2957,25.3142,136100.0
2006-04-12 15:30:00,41.0,41.07,41.0,41.06,318700.0,25.308,25.3512,25.308,25.3451,318700.0
2006-04-12 15:40:00,41.06,41.07,41.0,41.05,363400.0,25.3451,25.3512,25.308,25.3389,363400.0
2006-04-12 15:50:00,41.06,41.07,40.99,40.99,425400.0,25.3451,25.3512,25.3018,25.3018,425400.0
2006-04-13 09:30:00,40.9,40.98,40.81,40.91,212800.0,25.2463,25.2957,25.1907,25.2525,212800.0
2006-04-13 09:40:00,40.91,40.92,40.67,40.7,191600.0,25.2525,25.2586,25.1043,25.1228,191600.0
2006-04-13 09:50:00,40.69,40.73,40.62,40.69,171500.0,25.1167,25.1414,25.0735,25.1167,171500.0
2006-04-13 10:00:00,40.69,41.02,40.67,41.0,186100.0,25.1167,25.3204,25.1043,25.308,186100.0
2006-04-13 10:10:00,41.01,41.1,41.01,41.1,242800.0,25.3142,25.3697,25.3142,25.3697,242800.0
2006-04-13 10:20:00,41.1,41.11,40.94,40.95,180800.0,25.3697,25.3759,25.271,25.2772,180800.0
2006-04-13 10:30:00,40.95,40.97,40.9,40.96,117500.0,25.2772,25.2895,25.2463,25.2833,117500.0
2006-04-13 10:40:00,40.97,41.15,40.96,41.15,124900.0,25.2895,25.4006,25.2833,25.4006,124900.0
2006-04-13 10:50:00,41.16,41.25,41.11,41.24,163300.0,25.4068,25.4623,25.3759,25.4562,163300.0
2006-04-13 11:00:00,41.26,41.29,41.2,41.26,156200.0,25.4685,25.487,25.4315,25.4685,156200.0
2006-04-13 11:10:00,41.27,41.38,41.24,41.27,150800.0,25.4747,25.5426,25.4562,25.4747,150800.0
2006-04-13 11:20:00,41.26,41.3,41.26,41.29,101700.0,25.4685,25.4932,25.4685,25.487,101700.0
2006-04-13 11:30:00,41.28,41.29,41.24,41.27,95200.0,25.4809,25.487,25.4562,25.4747,95200.0
2006-04-13 11:40:00,41.27,41.29,41.24,41.29,105600.0,25.4747,25.487,25.4562,25.487,105600.0
2006-04-13 11:50:00,41.29,41.29,41.23,41.28,80300.0,25.487,25.487,25.45,25.4809,80300.0
2006-04-13 12:00:00,41.27,41.3,41.26,41.28,93400.0,25.4747,25.4932,25.4685,25.4809,93400.0
2006-04-13 12:10:00,41.29,41.35,41.29,41.29,141000.0,25.487,25.5241,25.487,25.487,141000.0
2006-04-13 12:20:00,41.3,41.32,41.23,41.27,71200.0,25.4932,25.5055,25.45,25.4747,71200.0
2006-04-13 12:30:00,41.26,41.31,41.24,41.26,79100.0,25.4685,25.4994,25.4562,25.4685,79100.0
2006-04-13 12:40:00,41.25,41.27,41.23,41.23,64500.0,25.4623,25.4747,25.45,25.45,64500.0
2006-04-13 12:50:00,41.23,41.24,41.11,41.12,59300.0,25.45,25.4562,25.3759,25.3821,59300.0
2006-04-13 13:00:00,41.11,41.17,41.08,41.15,83500.0,25.3759,25.413,25.3574,25.4006,83500.0
2006-04-13 13:10:00,41.14,41.15,41.04,41.06,105700.0,25.3944,25.4006,25.3327,25.3451,105700.0
2006-04-13 13:20:00,41.07,41.08,40.97,41.02,133300.0,25.3512,25.3574,25.2895,25.3204,133300.0
2006-04-13 13:30:00,41.02,41.02,40.99,40.99,109800.0,25.3204,25.3204,25.3018,25.3018,109800.0
2006-04-13 13:40:00,40.99,41.01,40.94,40.99,72400.0,25.3018,25.3142,25.271,25.3018,72400.0
2006-04-13 13:50:00,40.98,41.14,40.98,41.13,129800.0,25.2957,25.3944,25.2957,25.3883,129800.0
2006-04-13 14:00:00,41.14,41.16,41.07,41.12,146800.0,25.3944,25.4068,25.3512,25.3821,146800.0
2006-04-13 14:10:00,41.12,41.16,41.11,41.11,71700.0,25.3821,25.4068,25.3759,25.3759,71700.0
2006-04-13 14:20:00,41.11,41.13,41.1,41.13,35400.0,25.3759,25.3883,25.3697,25.3883,35400.0
2006-04-13 14:30:00,41.13,41.13,41.01,41.02,120200.0,25.3883,25.3883,25.3142,25.3204,120200.0
2006-04-13 14:40:00,41.02,41.07,40.93,40.95,108500.0,25.3204,25.3512,25.2648,25.2772,108500.0
2006-04-13 14:50:00,40.95,40.96,40.9,40.95,112700.0,25.2772,25.2833,25.2463,25.2772,112700.0
2006-04-13 15:00:00,40.95,40.99,40.92,40.95,70400.0,25.2772,25.3018,25.2586,25.2772,70400.0
2006-04-13 15:10:00,40.96,41.01,40.91,41.01,97600.0,25.2833,25.3142,25.2525,25.3142,97600.0
2006-04-13 15:20:00,41.01,41.04,40.98,40.99,119300.0,25.3142,25.3327,25.2957,25.3018,119300.0
2006-04-13 15:30:00,40.99,41.04,40.97,41.03,165100.0,25.3018,25.3327,25.2895,25.3265,165100.0
2006-04-13 15:40:00,41.03,41.16,41.03,41.15,113100.0,25.3265,25.4068,25.3265,25.4006,113100.0
2006-04-13 15:50:00,41.15,41.16,41.08,41.09,224600.0,25.4006,25.4068,25.3574,25.3636,224600.0
2006-04-17 09:30:00,41.03,41.15,41.01,41.09,248600.0,25.3265,25.4006,25.3142,25.3636,248600.0
2006-04-17 09:40:00,41.1,41.15,41.05,41.05,120600.0,25.3697,25.4006,25.3389,25.3389,120600.0
2006-04-17 09:50:00,41.05,41.1,41.02,41.05,107200.0,25.3389,25.3697,25.3204,25.3389,107200.0
2006-04-17 10:00:00,41.05,41.15,40.94,41.14,136300.0,25.3389,25.4006,25.271,25.3944,136300.0
2006-04-17 10:10:00,41.15,41.16,41.02,41.1,112600.0,25.4006,25.4068,25.3204,25.3697,112600.0
2006-04-17 10:20:00,41.12,41.15,41.01,41.04,76500.0,25.3821,25.4006,25.3142,25.3327,76500.0
2006-04-17 10:30:00,41.04,41.07,41.01,41.06,70900.0,25.3327,25.3512,25.3142,25.3451,70900.0
2006-04-17 10:40:00,41.04,41.07,40.86,40.86,128000.0,25.3327,25.3512,25.2216,25.2216,128000.0
2006-04-17 10:50:00,40.88,40.95,40.87,40.87,120400.0,25.2339,25.2772,25.2278,25.2278,120400.0
2006-04-17 11:00:00,40.87,40.89,40.72,40.85,154300.0,25.2278,25.2401,25.1352,25.2154,154300.0
2006-04-17 11:10:00,40.84,40.86,40.68,40.71,117700.0,25.2093,25.2216,25.1105,25.129,117700.0
2006-04-17 11:20:00,40.71,40.79,40.7,40.77,117400.0,25.129,25.1784,25.1228,25.166,117400.0
2006-04-17 11:30:00,40.77,40.81,40.74,40.8,88800.0,25.166,25.1907,25.1475,25.1846,88800.0
2006-04-17 11:40:00,40.8,40.8,40.74,40.76,55700.0,25.1846,25.1846,25.1475,25.1599,55700.0
2006-04-17 11:50:00,40.77,40.82,40.76,40.82,64600.0,25.166,25.1969,25.1599,25.1969,64600.0
2006-04-17 12:00:00,40.81,40.85,40.76,40.78,90700.0,25.1907,25.2154,25.1599,25.1722,90700.0
2006-04-17 12:10:00,40.78,40.81,40.7,40.7,90300.0,25.1722,25.1907,25.1228,25.1228,90300.0
2006-04-17 12:20:00,40.7,40.71,40.6,40.6,117000.0,25.1228,25.129,25.0611,25.0611,117000.0
2006-04-17 12:30:00,40.61,40.63,40.5,40.57,190200.0,25.0673,25.0796,24.9994,25.0426,190200.0
2006-04-17 12:40:00,40.58,40.58,40.48,40.53,166700.0,25.0488,25.0488,24.987,25.0179,166700.0
2006-04-17 12:50:00,40.53,40.57,40.5,40.55,90600.0,25.0179,25.0426,24.9994,25.0303,90600.0
2006-04-17 13:00:00,40.54,40.56,40.37,40.41,266200.0,25.0241,25.0364,24.9191,24.9438,266200.0
2006-04-17 13:10:00,40.42,40.45,40.34,40.35,205000.0,24.95,24.9685,24.9006,24.9068,205000.0
2006-04-17 13:20:00,40.35,40.44,40.32,40.42,129100.0,24.9068,24.9624,24.8883,24.95,129100.0
2006-04-17 13:30:00,40.42,40.42,40.32,40.33,176800.0,24.95,24.95,24.8883,24.8945,176800.0
2006-04-17 13:40:00,40.32,40.36,40.3,40.32,155600.0,24.8883,24.913,24.8759,24.8883,155600.0
2006-04-17 13:50:00,40.32,40.34,40.16,40.23,312700.0,24.8883,24.9006,24.7895,24.8327,312700.0
2006-04-17 14:00:00,40.23,40.28,40.11,40.26,252000.0,24.8327,24.8636,24.7587,24.8512,252000.0
2006-04-17 14:10:00,40.26,40.26,40.19,40.22,157200.0,24.8512,24.8512,24.808,24.8266,157200.0
2006-04-17 14:20:00,40.22,40.29,40.21,40.29,169100.0,24.8266,24.8698,24.8204,24.8698,169100.0
2006-04-17 14:30:00,40.29,40.41,40.28,40.36,255700.0,24.8698,24.9438,24.8636,24.913,255700.0
2006-04-17 14:40:00,40.36,40.41,40.31,40.31,169300.0,24.913,24.9438,24.8821,24.8821,169300.0
2006-04-17 14:50:00,40.32,40.32,40.23,40.23,164600.0,24.8883,24.8883,24.8327,24.8327,164600.0
2006-04-17 15:00:00,40.24,40.29,40.23,40.28,219700.0,24.8389,24.8698,24.8327,24.8636,219700.0
2006-04-17 15:10:00,40.27,40.34,40.26,40.27,170300.0,24.8574,24.9006,24.8512,24.8574,170300.0
2006-04-17 15:20:00,40.27,40.3,40.23,40.27,234900.0,24.8574,24.8759,24.8327,24.8574,234900.0
2006-04-17 15:30:00,40.26,40.37,40.26,40.36,252300.0,24.8512,24.9191,24.8512,24.913,252300.0
2006-04-17 15:40:00,40.37,40.42,40.35,40.41,195300.0,24.9191,24.95,24.9068,24.9438,195300.0
2006-04-17 15:50:00,40.41,40.45,40.37,40.38,365400.0,24.9438,24.9685,24.9191,24.9253,365400.0
2006-04-18 09:30:00,40.41,40.6,40.41,40.5,352500.0,24.9438,25.0611,24.9438,24.9994,352500.0
2006-04-18 09:40:00,40.51,40.69,40.45,40.62,519500.0,25.0056,25.1167,24.9685,25.0735,519500.0
2006-04-18 09:50:00,40.62,40.73,40.61,40.72,160700.0,25.0735,25.1414,25.0673,25.1352,160700.0
2006-04-18 10:00:00,40.7,40.78,40.58,40.6,180700.0,25.1228,25.1722,25.0488,25.0611,180700.0
2006-04-18 10:10:00,40.6,40.65,40.55,40.56,119600.0,25.0611,25.092,25.0303,25.0364,119600.0
2006-04-18 10:20:00,40.55,40.57,40.4,40.41,143800.0,25.0303,25.0426,24.9377,24.9438,143800.0
2006-04-18 10:30:00,40.4,40.45,40.38,40.43,152400.0,24.9377,24.9685,24.9253,24.9562,152400.0
2006-04-18 10:40:00,40.43,40.43,40.34,40.41,103500.0,24.9562,24.9562,24.9006,24.9438,103500.0
2006-04-18 10:50:00,40.41,40.43,40.25,40.25,165700.0,24.9438,24.9562,24.8451,24.8451,165700.0
2006-04-18 11:00:00,40.27,40.48,40.24,40.48,155100.0,24.8574,24.987,24.8389,24.987,155100.0
2006-04-18 11:10:00,40.48,40.49,40.38,40.48,115500.0,24.987,24.9932,24.9253,24.987,115500.0
2006-04-18 11:20:00,40.48,40.55,40.45,40.53,125400.0,24.987,25.0303,24.9685,25.0179,125400.0
2006-04-18 11:30:00,40.51,40.69,40.5,40.66,203400.0,25.0056,25.1167,24.9994,25.0982,203400.0
2006-04-18 11:40:00,40.65,40.71,40.61,40.71,134000.0,25.092,25.129,25.0673,25.129,134000.0
2006-04-18 11:50:00,40.69,40.8,40.69,40.8,192300.0,25.1167,25.1846,25.1167,25.1846,192300.0
2006-04-18 12:00:00,40.8,40.81,40.73,40.8,162600.0,25.1846,25.1907,25.1414,25.1846,162600.0
2006-04-18 12:10:00,40.8,40.88,40.79,40.81,167700.0,25.1846,25.2339,25.1784,25.1907,167700.0
2006-04-18 12:20:00,40.81,40.86,40.78,40.85,94500.0,25.1907,25.2216,25.1722,25.2154,94500.0
2006-04-18 12:30:00,40.85,40.85,40.74,40.78,112800.0,25.2154,25.2154,25.1475,25.1722,112800.0
2006-04-18 12:40:00,40.78,40.79,40.74,40.78,59400.0,25.1722,25.1784,25.1475,25.1722,59400.0
2006-04-18 12:50:00,40.78,40.83,40.77,40.8,97600.0,25.1722,25.2031,25.166,25.1846,97600.0
2006-04-18 13:00:00,40.8,40.8,40.63,40.65,143600.0,25.1846,25.1846,25.0796,25.092,143600.0
2006-04-18 13:10:00,40.64,40.66,40.57,40.59,85900.0,25.0858,25.0982,25.0426,25.0549,85900.0
2006-04-18 13:20:00,40.59,40.6,40.55,40.58,65700.0,25.0549,25.0611,25.0303,25.0488,65700.0
2006-04-18 13:30:00,40.58,40.6,40.54,40.59,104500.0,25.0488,25.0611,25.0241,25.0549,104500.0
2006-04-18 13:40:00,40.6,40.6,40.48,40.52,144600.0,25.0611,25.0611,24.987,25.0117,144600.0
2006-04-18 13:50:00,40.51,40.61,40.5,40.59,139800.0,25.0056,25.0673,24.9994,25.0549,139800.0
2006-04-18 14:00:00,40.59,41.08,40.58,41.02,645000.0,25.0549,25.3574,25.0488,25.3204,645000.0
2006-04-18 14:10:00,41.02,41.03,40.87,41.02,327100.0,25.3204,25.3265,25.2278,25.3204,327100.0
2006-04-18 14:20:00,41.02,41.25,41.0,41.22,499100.0,25.3204,25.4623,25.308,25.4438,499100.0
2006-04-18 14:30:00,41.23,41.27,41.16,41.24,253700.0,25.45,25.4747,25.4068,25.4562,253700.0
2006-04-18 14:40:00,41.24,41.26,41.15,41.23,373900.0,25.4562,25.4685,25.4006,25.45,373900.0
2006-04-18 14:50:00,41.22,41.27,41.18,41.24,211100.0,25.4438,25.4747,25.4191,25.4562,211100.0
2006-04-18 15:00:00,41.25,41.28,41.17,41.18,223100.0,25.4623,25.4809,25.413,25.4191,223100.0
2006-04-18 15:10:00,41.18,41.33,41.16,41.29,325300.0,25.4191,25.5117,25.4068,25.487,325300.0
2006-04-18 15:20:00,41.3,41.34,41.23,41.25,228100.0,25.4932,25.5179,25.45,25.4623,228100.0
2006-04-18 15:30:00,41.25,41.3,41.23,41.29,299000.0,25.4623,25.4932,25.45,25.487,299000.0
2006-04-18 15:40:00,41.3,41.44,41.3,41.38,450200.0,25.4932,25.5796,25.4932,25.5426,450200.0
2006-04-18 15:50:00,41.38,41.39,41.27,41.32,464900.0,25.5426,25.5488,25.4747,25.5055,464900.0
2006-04-19 09:30:00,41.2,41.4,41.19,41.36,407200.0,25.4315,25.5549,25.4253,25.5302,407200.0
2006-04-19 09:40:00,41.37,41.45,41.26,41.26,201100.0,25.5364,25.5858,25.4685,25.4685,201100.0
2006-04-19 09:50:00,41.26,41.26,41.07,41.09,171100.0,25.4685,25.4685,25.3512,25.3636,171100.0
2006-04-19 10:00:00,41.1,41.13,41.01,41.11,182700.0,25.3697,25.3883,25.3142,25.3759,182700.0
2006-04-19 10:10:00,41.11,41.11,40.92,41.03,163500.0,25.3759,25.3759,25.2586,25.3265,163500.0
2006-04-19 10:20:00,41.04,41.06,40.97,41.04,114100.0,25.3327,25.3451,25.2895,25.3327,114100.0
2006-04-19 10:30:00,41.04,41.04,40.83,40.89,173000.0,25.3327,25.3327,25.2031,25.2401,173000.0
2006-04-19 10:40:00,40.9,41.13,40.88,41.11,152000.0,25.2463,25.3883,25.2339,25.3759,152000.0
2006-04-19 10:50:00,41.11,41.22,41.06,41.08,137700.0,25.3759,25.4438,25.3451,25.3574,137700.0
2006-04-19 11:00:00,41.08,41.22,41.07,41.16,161400.0,25.3574,25.4438,25.3512,25.4068,161400.0
2006-04-19 11:10:00,41.17,41.18,41.03,41.04,111600.0,25.413,25.4191,25.3265,25.3327,111600.0
2006-04-19 11:20:00,41.04,41.17,41.02,41.13,121400.0,25.3327,25.413,25.3204,25.3883,121400.0
2006-04-19 11:30:00,41.12,41.2,41.08,41.15,95100.0,25.3821,25.4315,25.3574,25.4006,95100.0
2006-04-19 11:40:00,41.14,41.19,41.09,41.12,73100.0,25.3944,25.4253,25.3636,25.3821,73100.0
2006-04-19 11:50:00,41.14,41.14,41.04,41.07,72000.0,25.3944,25.3944,25.3327,25.3512,72000.0
2006-04-19 12:00:00,41.07,41.2,41.05,41.2,77600.0,25.3512,25.4315,25.3389,25.4315,77600.0
2006-04-19 12:10:00,41.2,41.23,41.14,41.14,80000.0,25.4315,25.45,25.3944,25.3944,80000.0
2006-04-19 12:20:00,41.13,41.2,41.04,41.06,133900.0,25.3883,25.4315,25.3327,25.3451,133900.0
2006-04-19 12:30:00,41.06,41.08,41.0,41.01,152400.0,25.3451,25.3574,25.308,25.3142,152400.0
2006-04-19 12:40:00,41.0,41.05,40.99,41.02,122500.0,25.308,25.3389,25.3018,25.3204,122500.0
2006-04-19 12:50:00,41.02,41.04,40.97,41.01,127900.0,25.3204,25.3327,25.2895,25.3142,127900.0
2006-04-19 13:00:00,41.01,41.04,40.9,40.96,111400.0,25.3142,25.3327,25.2463,25.2833,111400.0
2006-04-19 13:10:00,40.97,41.03,40.94,41.01,72300.0,25.2895,25.3265,25.271,25.3142,72300.0
2006-04-19 13:20:00,41.01,41.01,40.87,40.89,103500.0,25.3142,25.3142,25.2278,25.2401,103500.0
2006-04-19 13:30:00,40.88,40.94,40.82,40.82,132700.0,25.2339,25.271,25.1969,25.1969,132700.0
2006-04-19 13:40:00,40.82,40.87,40.79,40.85,236200.0,25.1969,25.2278,25.1784,25.2154,236200.0
2006-04-19 13:50:00,40.86,40.92,40.78,40.8,216400.0,25.2216,25.2586,25.1722,25.1846,216400.0
2006-04-19 14:00:00,40.8,40.87,40.74,40.75,226400.0,25.1846,25.2278,25.1475,25.1537,226400.0
2006-04-19 14:10:00,40.75,40.81,40.71,40.76,129700.0,25.1537,25.1907,25.129,25.1599,129700.0
2006-04-19 14:20:00,40.78,40.92,40.76,40.89,106800.0,25.1722,25.2586,25.1599,25.2401,106800.0
2006-04-19 14:30:00,40.89,40.97,40.86,40.97,118500.0,25.2401,25.2895,25.2216,25.2895,118500.0
2006-04-19 14:40:00,40.97,41.09,40.96,40.99,247000.0,25.2895,25.3636,25.2833,25.3018,247000.0
2006-04-19 14:50:00,40.99,41.01,40.96,40.96,110700.0,25.3018,25.3142,25.2833,25.2833,110700.0
2006-04-19 15:00:00,40.96,40.96,40.9,40.91,123300.0,25.2833,25.2833,25.2463,25.2525,123300.0
2006-04-19 15:10:00,40.92,40.94,40.84,40.85,128800.0,25.2586,25.271,25.2093,25.2154,128800.0
2006-04-19 15:20:00,40.84,40.9,40.78,40.83,182400.0,25.2093,25.2463,25.1722,25.2031,182400.0
2006-04-19 15:30:00,40.83,40.88,40.81,40.85,156500.0,25.2031,25.2339,25.1907,25.2154,156500.0
2006-04-19 15:40:00,40.84,40.84,40.71,40.72,371800.0,25.2093,25.2093,25.129,25.1352,371800.0
2006-04-19 15:50:00,40.72,40.79,40.7,40.78,473300.0,25.1352,25.1784,25.1228,25.1722,473300.0
2006-04-20 09:30:00,40.85,40.87,40.69,40.75,240800.0,25.2154,25.2278,25.1167,25.1537,240800.0
2006-04-20 09:40:00,40.75,40.75,40.5,40.56,179400.0,25.1537,25.1537,24.9994,25.0364,179400.0
2006-04-20 09:50:00,40.55,40.56,40.37,40.4,174000.0,25.0303,25.0364,24.9191,24.9377,174000.0
2006-04-20 10:00:00,40.39,40.64,40.39,40.6,172000.0,24.9315,25.0858,24.9315,25.0611,172000.0
2006-04-20 10:10:00,40.62,40.91,40.62,40.84,151000.0,25.0735,25.2525,25.0735,25.2093,151000.0
2006-04-20 10:20:00,40.84,41.15,40.84,41.08,244100.0,25.2093,25.4006,25.2093,25.3574,244100.0
2006-04-20 10:30:00,41.08,41.08,40.96,41.01,173700.0,25.3574,25.3574,25.2833,25.3142,173700.0
2006-04-20 10:40:00,41.01,41.15,40.96,41.15,186700.0,25.3142,25.4006,25.2833,25.4006,186700.0
2006-04-20 10:50:00,41.15,41.18,40.95,41.07,268900.0,25.4006,25.4191,25.2772,25.3512,268900.0
2006-04-20 11:00:00,41.06,41.15,41.03,41.14,98700.0,25.3451,25.4006,25.3265,25.3944,98700.0
2006-04-20 11:10:00,41.15,41.15,40.78,40.89,195900.0,25.4006,25.4006,25.1722,25.2401,195900.0
2006-04-20 11:20:00,40.89,40.96,40.83,40.85,123800.0,25.2401,25.2833,25.2031,25.2154,123800.0
2006-04-20 11:30:00,40.86,40.94,40.85,40.87,132200.0,25.2216,25.271,25.2154,25.2278,132200.0
2006-04-20 11:40:00,40.85,40.88,40.79,40.84,145200.0,25.2154,25.2339,25.1784,25.2093,145200.0
2006-04-20 11:50:00,40.83,40.95,40.81,40.93,71700.0,25.2031,25.2772,25.1907,25.2648,71700.0
2006-04-20 12:00:00,40.94,41.07,40.91,41.01,166500.0,25.271,25.3512,25.2525,25.3142,166500.0
2006-04-20 12:10:00,41.03,41.1,40.99,41.05,135300.0,25.3265,25.3697,25.3018,25.3389,135300.0
2006-04-20 12:20:00,41.03,41.05,40.98,41.0,67700.0,25.3265,25.3389,25.2957,25.308,67700.0
2006-04-20 12:30:00,41.01,41.03,40.97,40.98,70600.0,25.3142,25.3265,25.2895,25.2957,70600.0
2006-04-20 12:40:00,40.98,41.0,40.96,40.98,42500.0,25.2957,25.308,25.2833,25.2957,42500.0
2006-04-20 12:50:00,40.97,41.04,40.97,41.04,45800.0,25.2895,25.3327,25.2895,25.3327,45800.0
2006-04-20 13:00:00,41.04,41.05,40.95,40.95,68900.0,25.3327,25.3389,25.2772,25.2772,68900.0
2006-04-20 13:10:00,40.95,40.96,40.87,40.91,59600.0,25.2772,25.2833,25.2278,25.2525,59600.0
2006-04-20 13:20:00,40.91,40.91,40.79,40.82,107900.0,25.2525,25.2525,25.1784,25.1969,107900.0
2006-04-20 13:30:00,40.82,40.83,40.75,40.78,72800.0,25.1969,25.2031,25.1537,25.1722,72800.0
2006-04-20 13:40:00,40.79,40.83,40.76,40.82,52200.0,25.1784,25.2031,25.1599,25.1969,52200.0
2006-04-20 13:50:00,40.82,40.85,40.8,40.84,76600.0,25.1969,25.2154,25.1846,25.2093,76600.0
2006-04-20 14:00:00,40.83,40.87,40.82,40.86,86800.0,25.2031,25.2278,25.1969,25.2216,86800.0
2006-04-20 14:10:00,40.86,40.89,40.8,40.81,156900.0,25.2216,25.2401,25.1846,25.1907,156900.0
2006-04-20 14:20:00,40.83,40.88,40.79,40.87,68800.0,25.2031,25.2339,25.1784,25.2278,68800.0
2006-04-20 14:30:00,40.89,40.99,40.86,40.87,135700.0,25.2401,25.3018,25.2216,25.2278,135700.0
2006-04-20 14:40:00,40.87,41.0,40.86,40.97,90800.0,25.2278,25.308,25.2216,25.2895,90800.0
2006-04-20 14:50:00,40.98,41.0,40.91,40.93,86400.0,25.2957,25.308,25.2525,25.2648,86400.0
2006-04-20 15:00:00,40.93,41.02,40.9,40.99,201800.0,25.2648,25.3204,25.2463,25.3018,201800.0
2006-04-20 15:10:00,40.99,41.0,40.94,40.96,71200.0,25.3018,25.308,25.271,25.2833,71200.0
2006-04-20 15:20:00,40.96,40.97,40.89,40.93,90100.0,25.2833,25.2895,25.2401,25.2648,90100.0
2006-04-20 15:30:00,40.91,40.95,40.79,40.79,137000.0,25.2525,25.2772,25.1784,25.1784,137000.0
2006-04-20 15:40:00,40.8,40.84,40.78,40.82,217000.0,25.1846,25.2093,25.1722,25.1969,217000.0
2006-04-20 15:50:00,40.83,40.87,40.82,40.84,161500.0,25.2031,25.2278,25.1969,25.2093,161500.0
2006-04-21 09:30:00,41.1,41.14,40.91,40.91,851200.0,25.3697,25.3944,25.2525,25.2525,851200.0
2006-04-21 09:40:00,40.9,41.0,40.71,40.71,175100.0,25.2463,25.308,25.129,25.129,175100.0
2006-04-21 09:50:00,40.71,40.76,40.59,40.6,177900.0,25.129,25.1599,25.0549,25.0611,177900.0
2006-04-21 10:00:00,40.6,40.68,40.57,40.64,181200.0,25.0611,25.1105,25.0426,25.0858,181200.0
2006-04-21 10:10:00,40.65,40.78,40.63,40.72,211400.0,25.092,25.1722,25.0796,25.1352,211400.0
2006-04-21 10:20:00,40.71,40.76,40.7,40.74,181900.0,25.129,25.1599,25.1228,25.1475,181900.0
2006-04-21 10:30:00,40.72,40.77,40.7,40.72,88600.0,25.1352,25.166,25.1228,25.1352,88600.0
2006-04-21 10:40:00,40.72,40.77,40.7,40.7,99600.0,25.1352,25.166,25.1228,25.1228,99600.0
2006-04-21 10:50:00,40.7,40.73,40.64,40.64,112100.0,25.1228,25.1414,25.0858,25.0858,112100.0
2006-04-21 11:00:00,40.64,40.66,40.52,40.57,301100.0,25.0858,25.0982,25.0117,25.0426,301100.0
2006-04-21 11:10:00,40.57,40.58,40.5,40.5,286600.0,25.0426,25.0488,24.9994,24.9994,286600.0
2006-04-21 11:20:00,40.5,40.59,40.49,40.54,175800.0,24.9994,25.0549,24.9932,25.0241,175800.0
2006-04-21 11:30:00,40.54,40.59,40.53,40.59,105100.0,25.0241,25.0549,25.0179,25.0549,105100.0
2006-04-21 11:40:00,40.59,40.63,40.58,40.59,132000.0,25.0549,25.0796,25.0488,25.0549,132000.0
2006-04-21 11:50:00,40.58,40.6,40.53,40.53,278800.0,25.0488,25.0611,25.0179,25.0179,278800.0
2006-04-21 12:00:00,40.53,40.53,40.39,40.4,191900.0,25.0179,25.0179,24.9315,24.9377,191900.0
2006-04-21 12:10:00,40.39,40.4,40.35,40.39,119700.0,24.9315,24.9377,24.9068,24.9315,119700.0
2006-04-21 12:20:00,40.4,40.44,40.37,40.39,128100.0,24.9377,24.9624,24.9191,24.9315,128100.0
2006-04-21 12:30:00,40.39,40.44,40.37,40.41,131400.0,24.9315,24.9624,24.9191,24.9438,131400.0
2006-04-21 12:40:00,40.41,40.44,40.39,40.44,55500.0,24.9438,24.9624,24.9315,24.9624,55500.0
2006-04-21 12:50:00,40.44,40.45,40.42,40.42,90300.0,24.9624,24.9685,24.95,24.95,90300.0
2006-04-21 13:00:00,40.44,40.44,40.26,40.28,238800.0,24.9624,24.9624,24.8512,24.8636,238800.0
2006-04-21 13:10:00,40.28,40.36,40.25,40.34,289400.0,24.8636,24.913,24.8451,24.9006,289400.0
2006-04-21 13:20:00,40.34,40.35,40.32,40.32,91400.0,24.9006,24.9068,24.8883,24.8883,91400.0
2006-04-21 13:30:00,40.32,40.36,40.32,40.33,69800.0,24.8883,24.913,24.8883,24.8945,69800.0
2006-04-21 13:40:00,40.33,40.36,40.19,40.2,213500.0,24.8945,24.913,24.808,24.8142,213500.0
2006-04-21 13:50:00,40.19,40.19,40.05,40.08,441700.0,24.808,24.808,24.7216,24.7401,441700.0
2006-04-21 14:00:00,40.08,40.12,40.05,40.08,367900.0,24.7401,24.7648,24.7216,24.7401,367900.0
2006-04-21 14:10:00,40.08,40.1,40.01,40.05,322700.0,24.7401,24.7525,24.6969,24.7216,322700.0
2006-04-21 14:20:00,40.06,40.08,40.02,40.06,257800.0,24.7278,24.7401,24.7031,24.7278,257800.0
2006-04-21 14:30:00,40.06,40.1,40.02,40.05,244800.0,24.7278,24.7525,24.7031,24.7216,244800.0
2006-04-21 14:40:00,40.05,40.09,40.0,40.03,336400.0,24.7216,24.7463,24.6908,24.7093,336400.0
2006-04-21 14:50:00,40.02,40.07,40.0,40.06,217600.0,24.7031,24.734,24.6908,24.7278,217600.0
2006-04-21 15:00:00,40.06,40.08,40.0,40.0,386300.0,24.7278,24.7401,24.6908,24.6908,386300.0
2006-04-21 15:10:00,40.01,40.12,40.0,40.11,249400.0,24.6969,24.7648,24.6908,24.7587,249400.0
2006-04-21 15:20:00,40.1,40.2,40.04,40.16,264700.0,24.7525,24.8142,24.7154,24.7895,264700.0
2006-04-21 15:30:00,40.17,40.23,40.17,40.21,222100.0,24.7957,24.8327,24.7957,24.8204,222100.0
2006-04-21 15:40:00,40.21,40.33,40.2,40.28,355600.0,24.8204,24.8945,24.8142,24.8636,355600.0
2006-04-21 15:50:00,40.27,40.36,40.27,40.31,369800.0,24.8574,24.913,24.8574,24.8821,369800.0
2006-04-24 09:30:00,40.47,40.47,40.1,40.15,241000.0,24.9809,24.9809,24.7525,24.7833,241000.0
2006-04-24 09:40:00,40.15,40.15,40.0,40.01,337200.0,24.7833,24.7833,24.6908,24.6969,337200.0
2006-04-24 09:50:00,40.02,40.04,39.95,40.02,461400.0,24.7031,24.7154,24.6599,24.7031,461400.0
2006-04-24 10:00:00,40.02,40.04,39.99,40.01,326400.0,24.7031,24.7154,24.6846,24.6969,326400.0
2006-04-24 10:10:00,40.02,40.07,39.96,40.07,313400.0,24.7031,24.734,24.6661,24.734,313400.0
2006-04-24 10:20:00,40.07,40.23,40.05,40.08,233300.0,24.734,24.8327,24.7216,24.7401,233300.0
2006-04-24 10:30:00,40.08,40.25,40.08,40.25,148200.0,24.7401,24.8451,24.7401,24.8451,148200.0
2006-04-24 10:40:00,40.25,40.3,40.19,40.2,229800.0,24.8451,24.8759,24.808,24.8142,229800.0
2006-04-24 10:50:00,40.2,40.24,40.11,40.14,136100.0,24.8142,24.8389,24.7587,24.7772,136100.0
2006-04-24 11:00:00,40.14,40.21,40.03,40.07,110400.0,24.7772,24.8204,24.7093,24.734,110400.0
2006-04-24 11:10:00,40.07,40.17,40.07,40.08,77600.0,24.734,24.7957,24.734,24.7401,77600.0
2006-04-24 11:20:00,40.08,40.14,40.06,40.11,93900.0,24.7401,24.7772,24.7278,24.7587,93900.0
2006-04-24 11:30:00,40.1,40.2,40.09,40.14,66100.0,24.7525,24.8142,24.7463,24.7772,66100.0
2006-04-24 11:40:00,40.15,40.16,40.11,40.16,79300.0,24.7833,24.7895,24.7587,24.7895,79300.0
2006-04-24 11:50:00,40.15,40.2,40.15,40.19,58100.0,24.7833,24.8142,24.7833,24.808,58100.0
2006-04-24 12:00:00,40.22,40.25,40.17,40.19,121900.0,24.8266,24.8451,24.7957,24.808,121900.0
2006-04-24 12:10:00,40.19,40.25,40.19,40.21,106900.0,24.808,24.8451,24.808,24.8204,106900.0
2006-04-24 12:20:00,40.2,40.22,40.17,40.22,85700.0,24.8142,24.8266,24.7957,24.8266,85700.0
2006-04-24 12:30:00,40.21,40.26,40.2,40.22,70500.0,24.8204,24.8512,24.8142,24.8266,70500.0
2006-04-24 12:40:00,40.22,40.24,40.18,40.19,59600.0,24.8266,24.8389,24.8019,24.808,59600.0
2006-04-24 12:50:00,40.19,40.25,40.18,40.21,144500.0,24.808,24.8451,24.8019,24.8204,144500.0
2006-04-24 13:00:00,40.21,40.22,40.12,40.18,97700.0,24.8204,24.8266,24.7648,24.8019,97700.0
2006-04-24 13:10:00,40.17,40.17,40.1,40.12,70900.0,24.7957,24.7957,24.7525,24.7648,70900.0
2006-04-24 13:20:00,40.11,40.12,40.09,40.09,73300.0,24.7587,24.7648,24.7463,24.7463,73300.0
2006-04-24 13:30:00,40.09,40.1,40.05,40.06,125800.0,24.7463,24.7525,24.7216,24.7278,125800.0
2006-04-24 13:40:00,40.06,40.2,40.05,40.19,163400.0,24.7278,24.8142,24.7216,24.808,163400.0
2006-04-24 13:50:00,40.19,40.22,40.16,40.17,121400.0,24.808,24.8266,24.7895,24.7957,121400.0
2006-04-24 14:00:00,40.17,40.2,40.09,40.15,103800.0,24.7957,24.8142,24.7463,24.7833,103800.0
2006-04-24 14:10:00,40.14,40.14,40.09,40.12,119100.0,24.7772,24.7772,24.7463,24.7648,119100.0
2006-04-24 14:20:00,40.12,40.13,40.04,40.04,145800.0,24.7648,24.771,24.7154,24.7154,145800.0
2006-04-24 14:30:00,40.05,40.06,40.01,40.06,135600.0,24.7216,24.7278,24.6969,24.7278,135600.0
2006-04-24 14:40:00,40.05,40.07,40.04,40.05,115500.0,24.7216,24.734,24.7154,24.7216,115500.0
2006-04-24 14:50:00,40.05,40.07,40.04,40.05,93200.0,24.7216,24.734,24.7154,24.7216,93200.0
2006-04-24 15:00:00,40.04,40.11,40.04,40.1,120300.0,24.7154,24.7587,24.7154,24.7525,120300.0
2006-04-24 15:10:00,40.11,40.11,40.05,40.09,131700.0,24.7587,24.7587,24.7216,24.7463,131700.0
2006-04-24 15:20:00,40.08,40.15,40.08,40.13,123800.0,24.7401,24.7833,24.7401,24.771,123800.0
2006-04-24 15:30:00,40.13,40.2,40.1,40.15,216300.0,24.771,24.8142,24.7525,24.7833,216300.0
2006-04-24 15:40:00,40.15,40.15,40.08,40.14,161400.0,24.7833,24.7833,24.7401,24.7772,161400.0
2006-04-24 15:50:00,40.13,40.15,40.06,40.1,313700.0,24.771,24.7833,24.7278,24.7525,313700.0
2006-04-25 09:30:00,40.08,40.2,40.08,40.19,299300.0,24.7401,24.8142,24.7401,24.808,299300.0
2006-04-25 09:40:00,40.19,40.24,40.13,40.14,182600.0,24.808,24.8389,24.771,24.7772,182600.0
2006-04-25 09:50:00,40.14,40.2,40.08,40.17,312000.0,24.7772,24.8142,24.7401,24.7957,312000.0
2006-04-25 10:00:00,40.17,40.34,40.17,40.2,412800.0,24.7957,24.9006,24.7957,24.8142,412800.0
2006-04-25 10:10:00,40.2,40.33,40.17,40.21,273500.0,24.8142,24.8945,24.7957,24.8204,273500.0
2006-04-25 10:20:00,40.21,40.21,39.98,40.01,299700.0,24.8204,24.8204,24.6784,24.6969,299700.0
2006-04-25 10:30:00,40.0,40.15,40.0,40.14,152400.0,24.6908,24.7833,24.6908,24.7772,152400.0
2006-04-25 10:40:00,40.14,40.18,40.08,40.1,369200.0,24.7772,24.8019,24.7401,24.7525,369200.0
2006-04-25 10:50:00,40.1,40.17,40.03,40.04,148400.0,24.7525,24.7957,24.7093,24.7154,148400.0
2006-04-25 11:00:00,40.03,40.1,40.02,40.07,138500.0,24.7093,24.7525,24.7031,24.734,138500.0
2006-04-25 11:10:00,40.07,40.1,40.0,40.01,164500.0,24.734,24.7525,24.6908,24.6969,164500.0
2006-04-25 11:20:00,40.02,40.09,40.01,40.09,131800.0,24.7031,24.7463,24.6969,24.7463,131800.0
2006-04-25 11:30:00,40.08,40.13,40.03,40.03,136400.0,24.7401,24.771,24.7093,24.7093,136400.0
2006-04-25 11:40:00,40.03,40.04,39.99,40.01,307900.0,24.7093,24.7154,24.6846,24.6969,307900.0
2006-04-25 11:50:00,40.01,40.12,40.0,40.08,190900.0,24.6969,24.7648,24.6908,24.7401,190900.0
2006-04-25 12:00:00,40.07,40.09,40.04,40.07,125000.0,24.734,24.7463,24.7154,24.734,125000.0
2006-04-25 12:10:00,40.07,40.08,40.04,40.07,180300.0,24.734,24.7401,24.7154,24.734,180300.0
2006-04-25 12:20:00,40.07,40.09,40.01,40.02,136100.0,24.734,24.7463,24.6969,24.7031,136100.0
2006-04-25 12:30:00,40.03,40.05,39.96,39.96,405900.0,24.7093,24.7216,24.6661,24.6661,405900.0
2006-04-25 12:40:00,39.97,39.98,39.95,39.96,172300.0,24.6722,24.6784,24.6599,24.6661,172300.0
2006-04-25 12:50:00,39.96,39.97,39.86,39.86,318900.0,24.6661,24.6722,24.6043,24.6043,318900.0
2006-04-25 13:00:00,39.88,39.91,39.79,39.85,231000.0,24.6167,24.6352,24.5611,24.5982,231000.0
2006-04-25 13:10:00,39.85,39.88,39.77,39.81,226800.0,24.5982,24.6167,24.5488,24.5735,226800.0
2006-04-25 13:20:00,39.81,39.81,39.67,39.74,400800.0,24.5735,24.5735,24.4871,24.5303,400800.0
2006-04-25 13:30:00,39.75,39.81,39.71,39.8,175600.0,24.5364,24.5735,24.5117,24.5673,175600.0
2006-04-25 13:40:00,39.8,39.83,39.71,39.81,160300.0,24.5673,24.5858,24.5117,24.5735,160300.0
2006-04-25 13:50:00,39.81,39.84,39.65,39.68,201100.0,24.5735,24.592,24.4747,24.4932,201100.0
2006-04-25 14:00:00,39.68,39.72,39.5,39.5,409400.0,24.4932,24.5179,24.3821,24.3821,409400.0
2006-04-25 14:10:00,39.5,39.7,39.5,39.65,326500.0,24.3821,24.5056,24.3821,24.4747,326500.0
2006-04-25 14:20:00,39.65,39.77,39.58,39.73,325200.0,24.4747,24.5488,24.4315,24.5241,325200.0
2006-04-25 14:30:00,39.73,39.74,39.69,39.71,329700.0,24.5241,24.5303,24.4994,24.5117,329700.0
2006-04-25 14:40:00,39.72,39.83,39.72,39.83,257400.0,24.5179,24.5858,24.5179,24.5858,257400.0
2006-04-25 14:50:00,39.82,39.87,39.73,39.86,388000.0,24.5796,24.6105,24.5241,24.6043,388000.0
2006-04-25 15:00:00,39.86,39.88,39.78,39.85,397500.0,24.6043,24.6167,24.555,24.5982,397500.0
2006-04-25 15:10:00,39.86,39.86,39.68,39.76,261900.0,24.6043,24.6043,24.4932,24.5426,261900.0
2006-04-25 15:20:00,39.76,39.94,39.76,39.93,260300.0,24.5426,24.6537,24.5426,24.6475,260300.0
2006-04-25 15:30:00,39.93,39.96,39.74,39.9,276200.0,24.6475,24.6661,24.5303,24.629,276200.0
2006-04-25 15:40:00,39.9,39.93,39.8,39.91,217400.0,24.629,24.6475,24.5673,24.6352,217400.0
2006-04-25 15:50:00,39.9,39.96,39.89,39.96,282000.0,24.629,24.6661,24.6229,24.6661,282000.0
2006-04-26 09:30:00,40.18,40.25,40.15,40.22,660100.0,24.8019,24.8451,24.7833,24.8266,660100.0
2006-04-26 09:40:00,40.22,40.24,40.11,40.11,230300.0,24.8266,24.8389,24.7587,24.7587,230300.0
2006-04-26 09:50:00,40.12,40.27,40.11,40.24,268000.0,24.7648,24.8574,24.7587,24.8389,268000.0
2006-04-26 10:00:00,40.23,40.41,40.17,40.37,339000.0,24.8327,24.9438,24.7957,24.9191,339000.0
2006-04-26 10:10:00,40.35,40.48,40.32,40.47,231500.0,24.9068,24.987,24.8883,24.9809,231500.0
2006-04-26 10:20:00,40.47,40.51,40.44,40.46,411200.0,24.9809,25.0056,24.9624,24.9747,411200.0
2006-04-26 10:30:00,40.47,40.47,40.4,40.41,295700.0,24.9809,24.9809,24.9377,24.9438,295700.0
2006-04-26 10:40:00,40.41,40.41,40.32,40.36,209800.0,24.9438,24.9438,24.8883,24.913,209800.0
2006-04-26 10:50:00,40.37,40.38,40.19,40.19,180200.0,24.9191,24.9253,24.808,24.808,180200.0
2006-04-26 11:00:00,40.26,40.26,40.12,40.17,223500.0,24.8512,24.8512,24.7648,24.7957,223500.0
2006-04-26 11:10:00,40.17,40.18,40.12,40.16,115600.0,24.7957,24.8019,24.7648,24.7895,115600.0
2006-04-26 11:20:00,40.15,40.21,40.1,40.14,242000.0,24.7833,24.8204,24.7525,24.7772,242000.0
2006-04-26 11:30:00,40.13,40.14,40.03,40.12,234600.0,24.771,24.7772,24.7093,24.7648,234600.0
2006-04-26 11:40:00,40.12,40.15,40.08,40.09,127500.0,24.7648,24.7833,24.7401,24.7463,127500.0
2006-04-26 11:50:00,40.09,40.13,40.06,40.09,99800.0,24.7463,24.771,24.7278,24.7463,99800.0
2006-04-26 12:00:00,40.09,40.12,40.06,40.1,112400.0,24.7463,24.7648,24.7278,24.7525,112400.0
2006-04-26 12:10:00,40.09,40.18,40.08,40.17,57300.0,24.7463,24.8019,24.7401,24.7957,57300.0
2006-04-26 12:20:00,40.18,40.19,40.14,40.17,101100.0,24.8019,24.808,24.7772,24.7957,101100.0
2006-04-26 12:30:00,40.17,40.22,40.14,40.22,83700.0,24.7957,24.8266,24.7772,24.8266,83700.0
2006-04-26 12:40:00,40.22,40.23,40.13,40.14,75200.0,24.8266,24.8327,24.771,24.7772,75200.0
2006-04-26 12:50:00,40.14,40.2,40.13,40.15,52700.0,24.7772,24.8142,24.771,24.7833,52700.0
2006-04-26 13:00:00,40.15,40.25,40.15,40.22,154200.0,24.7833,24.8451,24.7833,24.8266,154200.0
2006-04-26 13:10:00,40.22,40.28,40.19,40.21,120300.0,24.8266,24.8636,24.808,24.8204,120300.0
2006-04-26 13:20:00,40.21,40.23,40.12,40.12,88400.0,24.8204,24.8327,24.7648,24.7648,88400.0
2006-04-26 13:30:00,40.13,40.18,40.1,40.16,61500.0,24.771,24.8019,24.7525,24.7895,61500.0
2006-04-26 13:40:00,40.16,40.19,40.07,40.07,113900.0,24.7895,24.808,24.734,24.734,113900.0
2006-04-26 13:50:00,40.08,40.1,40.03,40.1,117500.0,24.7401,24.7525,24.7093,24.7525,117500.0
2006-04-26 14:00:00,40.1,40.13,40.0,40.06,139400.0,24.7525,24.771,24.6908,24.7278,139400.0
2006-04-26 14:10:00,40.07,40.09,40.0,40.03,70400.0,24.734,24.7463,24.6908,24.7093,70400.0
2006-04-26 14:20:00,40.02,40.04,39.98,40.03,420200.0,24.7031,24.7154,24.6784,24.7093,420200.0
2006-04-26 14:30:00,40.03,40.04,39.97,40.03,230900.0,24.7093,24.7154,24.6722,24.7093,230900.0
2006-04-26 14:40:00,40.03,40.09,40.02,40.08,106600.0,24.7093,24.7463,24.7031,24.7401,106600.0
2006-04-26 14:50:00,40.08,40.09,40.05,40.09,115800.0,24.7401,24.7463,24.7216,24.7463,115800.0
2006-04-26 15:00:00,40.1,40.12,40.05,40.06,127500.0,24.7525,24.7648,24.7216,24.7278,127500.0
2006-04-26 15:10:00,40.06,40.07,40.0,40.02,184100.0,24.7278,24.734,24.6908,24.7031,184100.0
2006-04-26 15:20:00,40.02,40.05,40.0,40.02,209300.0,24.7031,24.7216,24.6908,24.7031,209300.0
2006-04-26 15:30:00,40.03,40.08,40.01,40.06,123200.0,24.7093,24.7401,24.6969,24.7278,123200.0
2006-04-26 15:40:00,40.07,40.15,40.05,40.11,154700.0,24.734,24.7833,24.7216,24.7587,154700.0
2006-04-26 15:50:00,40.11,40.12,40.06,40.09,411200.0,24.7587,24.7648,24.7278,24.7463,411200.0
2006-04-27 09:30:00,39.77,40.07,39.77,40.01,436200.0,24.5488,24.734,24.5488,24.6969,436200.0
2006-04-27 09:40:00,40.0,40.06,39.96,39.98,290400.0,24.6908,24.7278,24.6661,24.6784,290400.0
2006-04-27 09:50:00,39.97,40.05,39.96,40.02,211700.0,24.6722,24.7216,24.6661,24.7031,211700.0
2006-04-27 10:00:00,40.01,40.45,40.01,40.4,547600.0,24.6969,24.9685,24.6969,24.9377,547600.0
2006-04-27 10:10:00,40.39,40.49,40.26,40.39,386200.0,24.9315,24.9932,24.8512,24.9315,386200.0
2006-04-27 10:20:00,40.4,40.4,40.2,40.25,344300.0,24.9377,24.9377,24.8142,24.8451,344300.0
2006-04-27 10:30:00,40.25,40.33,40.11,40.14,288800.0,24.8451,24.8945,24.7587,24.7772,288800.0
2006-04-27 10:40:00,40.14,40.22,40.1,40.19,339600.0,24.7772,24.8266,24.7525,24.808,339600.0
2006-04-27 10:50:00,40.2,40.37,40.19,40.31,155000.0,24.8142,24.9191,24.808,24.8821,155000.0
2006-04-27 11:00:00,40.31,40.38,40.27,40.35,193200.0,24.8821,24.9253,24.8574,24.9068,193200.0
2006-04-27 11:10:00,40.36,40.4,40.29,40.34,162800.0,24.913,24.9377,24.8698,24.9006,162800.0
2006-04-27 11:20:00,40.34,40.46,40.34,40.43,192200.0,24.9006,24.9747,24.9006,24.9562,192200.0
2006-04-27 11:30:00,40.43,40.44,40.33,40.34,219300.0,24.9562,24.9624,24.8945,24.9006,219300.0
2006-04-27 11:40:00,40.35,40.4,40.25,40.39,209900.0,24.9068,24.9377,24.8451,24.9315,209900.0
2006-04-27 11:50:00,40.39,40.47,40.34,40.38,166500.0,24.9315,24.9809,24.9006,24.9253,166500.0
2006-04-27 12:00:00,40.38,40.5,40.38,40.44,208800.0,24.9253,24.9994,24.9253,24.9624,208800.0
2006-04-27 12:10:00,40.42,40.54,40.37,40.54,226100.0,24.95,25.0241,24.9191,25.0241,226100.0
2006-04-27 12:20:00,40.55,40.58,40.45,40.53,186500.0,25.0303,25.0488,24.9685,25.0179,186500.0
2006-04-27 12:30:00,40.53,40.58,40.53,40.57,157000.0,25.0179,25.0488,25.0179,25.0426,157000.0
2006-04-27 12:40:00,40.58,40.6,40.55,40.59,107300.0,25.0488,25.0611,25.0303,25.0549,107300.0
2006-04-27 12:50:00,40.59,40.65,40.58,40.64,136800.0,25.0549,25.092,25.0488,25.0858,136800.0
2006-04-27 13:00:00,40.62,40.66,40.55,40.62,156100.0,25.0735,25.0982,25.0303,25.0735,156100.0
2006-04-27 13:10:00,40.62,40.62,40.53,40.58,126500.0,25.0735,25.0735,25.0179,25.0488,126500.0
2006-04-27 13:20:00,40.58,40.62,40.53,40.6,123100.0,25.0488,25.0735,25.0179,25.0611,123100.0
2006-04-27 13:30:00,40.58,40.6,40.55,40.58,105600.0,25.0488,25.0611,25.0303,25.0488,105600.0
2006-04-27 13:40:00,40.59,40.61,40.53,40.54,172100.0,25.0549,25.0673,25.0179,25.0241,172100.0
2006-04-27 13:50:00,40.52,40.56,40.48,40.53,111500.0,25.0117,25.0364,24.987,25.0179,111500.0
2006-04-27 14:00:00,40.51,40.57,40.45,40.57,106000.0,25.0056,25.0426,24.9685,25.0426,106000.0
2006-04-27 14:10:00,40.57,40.58,40.37,40.38,126000.0,25.0426,25.0488,24.9191,24.9253,126000.0
2006-04-27 14:20:00,40.38,40.41,40.3,40.34,161300.0,24.9253,24.9438,24.8759,24.9006,161300.0
2006-04-27 14:30:00,40.33,40.44,40.27,40.42,181700.0,24.8945,24.9624,24.8574,24.95,181700.0
2006-04-27 14:40:00,40.4,40.43,40.35,40.42,99800.0,24.9377,24.9562,24.9068,24.95,99800.0
2006-04-27 14:50:00,40.41,40.46,40.35,40.36,102700.0,24.9438,24.9747,24.9068,24.913,102700.0
2006-04-27 15:00:00,40.35,40.45,40.33,40.45,171800.0,24.9068,24.9685,24.8945,24.9685,171800.0
2006-04-27 15:10:00,40.44,40.47,40.37,40.41,162200.0,24.9624,24.9809,24.9191,24.9438,162200.0
2006-04-27 15:20:00,40.42,40.42,40.26,40.29,190000.0,24.95,24.95,24.8512,24.8698,190000.0
2006-04-27 15:30:00,40.28,40.32,40.16,40.27,157000.0,24.8636,24.8883,24.7895,24.8574,157000.0
2006-04-27 15:40:00,40.27,40.28,40.19,40.21,250900.0,24.8574,24.8636,24.808,24.8204,250900.0
2006-04-27 15:50:00,40.22,40.29,40.21,40.22,303500.0,24.8266,24.8698,24.8204,24.8266,303500.0
2006-04-28 09:30:00,40.25,40.4,40.25,40.27,246200.0,24.8451,24.9377,24.8451,24.8574,246200.0
2006-04-28 09:40:00,40.27,40.27,40.07,40.13,154300.0,24.8574,24.8574,24.734,24.771,154300.0
2006-04-28 09:50:00,40.11,40.2,40.08,40.08,153600.0,24.7587,24.8142,24.7401,24.7401,153600.0
2006-04-28 10:00:00,40.08,40.21,40.08,40.11,232100.0,24.7401,24.8204,24.7401,24.7587,232100.0
2006-04-28 10:10:00,40.12,40.4,40.07,40.38,244300.0,24.7648,24.9377,24.734,24.9253,244300.0
2006-04-28 10:20:00,40.38,40.41,40.32,40.41,225300.0,24.9253,24.9438,24.8883,24.9438,225300.0
2006-04-28 10:30:00,40.42,40.43,40.31,40.34,151000.0,24.95,24.9562,24.8821,24.9006,151000.0
2006-04-28 10:40:00,40.34,40.39,40.3,40.35,134900.0,24.9006,24.9315,24.8759,24.9068,134900.0
2006-04-28 10:50:00,40.35,40.39,40.26,40.28,177700.0,24.9068,24.9315,24.8512,24.8636,177700.0
2006-04-28 11:00:00,40.29,40.38,40.22,40.3,99600.0,24.8698,24.9253,24.8266,24.8759,99600.0
2006-04-28 11:10:00,40.3,40.42,40.3,40.35,107000.0,24.8759,24.95,24.8759,24.9068,107000.0
2006-04-28 11:20:00,40.34,40.37,40.3,40.3,90300.0,24.9006,24.9191,24.8759,24.8759,90300.0
2006-04-28 11:30:00,40.28,40.31,40.23,40.25,102800.0,24.8636,24.8821,24.8327,24.8451,102800.0
2006-04-28 11:40:00,40.25,40.29,40.2,40.2,106000.0,24.8451,24.8698,24.8142,24.8142,106000.0
2006-04-28 11:50:00,40.19,40.21,40.09,40.1,164900.0,24.808,24.8204,24.7463,24.7525,164900.0
2006-04-28 12:00:00,40.1,40.1,40.01,40.03,185800.0,24.7525,24.7525,24.6969,24.7093,185800.0
2006-04-28 12:10:00,40.02,40.05,40.0,40.01,174400.0,24.7031,24.7216,24.6908,24.6969,174400.0
2006-04-28 12:20:00,40.01,40.03,39.97,39.99,238000.0,24.6969,24.7093,24.6722,24.6846,238000.0
2006-04-28 12:30:00,40.0,40.04,39.99,40.02,113800.0,24.6908,24.7154,24.6846,24.7031,113800.0
2006-04-28 12:40:00,40.02,40.02,40.0,40.01,110000.0,24.7031,24.7031,24.6908,24.6969,110000.0
2006-04-28 12:50:00,40.0,40.03,40.0,40.03,82200.0,24.6908,24.7093,24.6908,24.7093,82200.0
2006-04-28 13:00:00,40.03,40.12,40.01,40.08,89200.0,24.7093,24.7648,24.6969,24.7401,89200.0
2006-04-28 13:10:00,40.08,40.08,40.0,40.0,89000.0,24.7401,24.7401,24.6908,24.6908,89000.0
2006-04-28 13:20:00,40.01,40.05,39.99,40.03,362800.0,24.6969,24.7216,24.6846,24.7093,362800.0
2006-04-28 13:30:00,40.02,40.08,40.02,40.06,139500.0,24.7031,24.7401,24.7031,24.7278,139500.0
2006-04-28 13:40:00,40.06,40.07,40.0,40.05,170500.0,24.7278,24.734,24.6908,24.7216,170500.0
2006-04-28 13:50:00,40.05,40.09,40.03,40.08,182500.0,24.7216,24.7463,24.7093,24.7401,182500.0
2006-04-28 14:00:00,40.07,40.12,40.05,40.07,143700.0,24.734,24.7648,24.7216,24.734,143700.0
2006-04-28 14:10:00,40.07,40.08,40.0,40.0,315000.0,24.734,24.7401,24.6908,24.6908,315000.0
2006-04-28 14:20:00,40.0,40.03,39.96,40.0,464600.0,24.6908,24.7093,24.6661,24.6908,464600.0
2006-04-28 14:30:00,40.0,40.02,39.97,40.0,190400.0,24.6908,24.7031,24.6722,24.6908,190400.0
2006-04-28 14:40:00,40.01,40.03,39.98,40.0,241500.0,24.6969,24.7093,24.6784,24.6908,241500.0
2006-04-28 14:50:00,40.0,40.0,39.96,39.98,135600.0,24.6908,24.6908,24.6661,24.6784,135600.0
2006-04-28 15:00:00,39.97,40.0,39.96,39.99,186700.0,24.6722,24.6908,24.6661,24.6846,186700.0
2006-04-28 15:10:00,39.99,40.01,39.97,39.99,260200.0,24.6846,24.6969,24.6722,24.6846,260200.0
2006-04-28 15:20:00,39.99,40.06,39.98,40.02,190900.0,24.6846,24.7278,24.6784,24.7031,190900.0
2006-04-28 15:30:00,40.02,40.05,40.0,40.0,209800.0,24.7031,24.7216,24.6908,24.6908,209800.0
2006-04-28 15:40:00,40.0,40.01,39.95,39.99,305900.0,24.6908,24.6969,24.6599,24.6846,305900.0
2006-04-28 15:50:00,39.99,40.0,39.94,39.95,466500.0,24.6846,24.6908,24.6537,24.6599,466500.0
2006-05-01 09:30:00,40.15,40.39,40.09,40.39,650600.0,24.7833,24.9315,24.7463,24.9315,650600.0
2006-05-01 09:40:00,40.38,40.39,40.27,40.33,340100.0,24.9253,24.9315,24.8574,24.8945,340100.0
2006-05-01 09:50:00,40.34,40.4,40.32,40.36,465100.0,24.9006,24.9377,24.8883,24.913,465100.0
2006-05-01 10:00:00,40.35,40.51,40.31,40.51,350900.0,24.9068,25.0056,24.8821,25.0056,350900.0
2006-05-01 10:10:00,40.51,40.57,40.4,40.48,278200.0,25.0056,25.0426,24.9377,24.987,278200.0
2006-05-01 10:20:00,40.48,40.49,40.38,40.4,313100.0,24.987,24.9932,24.9253,24.9377,313100.0
2006-05-01 10:30:00,40.39,40.49,40.37,40.44,263000.0,24.9315,24.9932,24.9191,24.9624,263000.0
2006-05-01 10:40:00,40.44,40.48,40.39,40.46,156700.0,24.9624,24.987,24.9315,24.9747,156700.0
2006-05-01 10:50:00,40.45,40.46,40.4,40.43,218400.0,24.9685,24.9747,24.9377,24.9562,218400.0
2006-05-01 11:00:00,40.45,40.46,40.39,40.42,170900.0,24.9685,24.9747,24.9315,24.95,170900.0
2006-05-01 11:10:00,40.41,40.5,40.34,40.49,118700.0,24.9438,24.9994,24.9006,24.9932,118700.0
2006-05-01 11:20:00,40.49,40.5,40.43,40.45,106800.0,24.9932,24.9994,24.9562,24.9685,106800.0
2006-05-01 11:30:00,40.45,40.59,40.41,40.57,195200.0,24.9685,25.0549,24.9438,25.0426,195200.0
2006-05-01 11:40:00,40.56,40.59,40.49,40.59,242100.0,25.0364,25.0549,24.9932,25.0549,242100.0
2006-05-01 11:50:00,40.59,40.7,40.58,40.66,244600.0,25.0549,25.1228,25.0488,25.0982,244600.0
2006-05-01 12:00:00,40.65,40.67,40.61,40.65,179600.0,25.092,25.1043,25.0673,25.092,179600.0
2006-05-01 12:10:00,40.64,40.78,40.63,40.76,360800.0,25.0858,25.1722,25.0796,25.1599,360800.0
2006-05-01 12:20:00,40.75,40.76,40.62,40.63,217100.0,25.1537,25.1599,25.0735,25.0796,217100.0
2006-05-01 12:30:00,40.63,40.64,40.54,40.55,251100.0,25.0796,25.0858,25.0241,25.0303,251100.0
2006-05-01 12:40:00,40.55,40.6,40.53,40.58,94500.0,25.0303,25.0611,25.0179,25.0488,94500.0
2006-05-01 12:50:00,40.58,40.6,40.56,40.58,65500.0,25.0488,25.0611,25.0364,25.0488,65500.0
2006-05-01 13:00:00,40.59,40.59,40.5,40.51,193300.0,25.0549,25.0549,24.9994,25.0056,193300.0
2006-05-01 13:10:00,40.52,40.55,40.48,40.49,132200.0,25.0117,25.0303,24.987,24.9932,132200.0
2006-05-01 13:20:00,40.51,40.61,40.5,40.6,162900.0,25.0056,25.0673,24.9994,25.0611,162900.0
2006-05-01 13:30:00,40.6,40.64,40.57,40.63,202700.0,25.0611,25.0858,25.0426,25.0796,202700.0
2006-05-01 13:40:00,40.64,40.78,40.61,40.76,346700.0,25.0858,25.1722,25.0673,25.1599,346700.0
2006-05-01 13:50:00,40.75,40.77,40.63,40.71,160100.0,25.1537,25.166,25.0796,25.129,160100.0
2006-05-01 14:00:00,40.71,40.72,40.68,40.7,141100.0,25.129,25.1352,25.1105,25.1228,141100.0
2006-05-01 14:10:00,40.7,40.71,40.58,40.58,238800.0,25.1228,25.129,25.0488,25.0488,238800.0
2006-05-01 14:20:00,40.6,40.67,40.58,40.67,153500.0,25.0611,25.1043,25.0488,25.1043,153500.0
2006-05-01 14:30:00,40.67,40.69,40.63,40.63,171500.0,25.1043,25.1167,25.0796,25.0796,171500.0
2006-05-01 14:40:00,40.63,40.71,40.62,40.69,142500.0,25.0796,25.129,25.0735,25.1167,142500.0
2006-05-01 14:50:00,40.68,40.71,40.68,40.69,226900.0,25.1105,25.129,25.1105,25.1167,226900.0
2006-05-01 15:00:00,40.69,40.71,40.63,40.65,200100.0,25.1167,25.129,25.0796,25.092,200100.0
2006-05-01 15:10:00,40.66,40.72,40.51,40.51,308300.0,25.0982,25.1352,25.0056,25.0056,308300.0
2006-05-01 15:20:00,40.54,40.62,40.41,40.6,311800.0,25.0241,25.0735,24.9438,25.0611,311800.0
2006-05-01 15:30:00,40.59,40.61,40.41,40.48,397200.0,25.0549,25.0673,24.9438,24.987,397200.0
2006-05-01 15:40:00,40.49,40.59,40.48,40.59,392800.0,24.9932,25.0549,24.987,25.0549,392800.0
2006-05-01 15:50:00,40.58,40.6,40.5,40.53,413300.0,25.0488,25.0611,24.9994,25.0179,413300.0
2006-05-02 09:30:00,40.9,40.95,40.8,40.83,553700.0,25.2463,25.2772,25.1846,25.2031,553700.0
2006-05-02 09:40:00,40.83,40.89,40.7,40.75,190800.0,25.2031,25.2401,25.1228,25.1537,190800.0
2006-05-02 09:50:00,40.75,40.75,40.51,40.54,271800.0,25.1537,25.1537,25.0056,25.0241,271800.0
2006-05-02 10:00:00,40.53,40.6,40.4,40.47,351000.0,25.0179,25.0611,24.9377,24.9809,351000.0
2006-05-02 10:10:00,40.47,40.5,40.39,40.44,270400.0,24.9809,24.9994,24.9315,24.9624,270400.0
2006-05-02 10:20:00,40.44,40.5,40.32,40.34,293000.0,24.9624,24.9994,24.8883,24.9006,293000.0
2006-05-02 10:30:00,40.34,40.41,40.31,40.41,211700.0,24.9006,24.9438,24.8821,24.9438,211700.0
2006-05-02 10:40:00,40.41,40.51,40.38,40.51,216500.0,24.9438,25.0056,24.9253,25.0056,216500.0
2006-05-02 10:50:00,40.5,40.51,40.4,40.46,139200.0,24.9994,25.0056,24.9377,24.9747,139200.0
2006-05-02 11:00:00,40.47,40.49,40.37,40.41,195500.0,24.9809,24.9932,24.9191,24.9438,195500.0
2006-05-02 11:10:00,40.41,40.45,40.35,40.45,145900.0,24.9438,24.9685,24.9068,24.9685,145900.0
2006-05-02 11:20:00,40.44,40.47,40.37,40.46,128000.0,24.9624,24.9809,24.9191,24.9747,128000.0
2006-05-02 11:30:00,40.46,40.49,40.43,40.47,191100.0,24.9747,24.9932,24.9562,24.9809,191100.0
2006-05-02 11:40:00,40.46,40.48,40.42,40.47,77000.0,24.9747,24.987,24.95,24.9809,77000.0
2006-05-02 11:50:00,40.47,40.5,40.44,40.48,158900.0,24.9809,24.9994,24.9624,24.987,158900.0
2006-05-02 12:00:00,40.48,40.5,40.47,40.48,143800.0,24.987,24.9994,24.9809,24.987,143800.0
2006-05-02 12:10:00,40.48,40.52,40.47,40.49,127200.0,24.987,25.0117,24.9809,24.9932,127200.0
2006-05-02 12:20:00,40.49,40.5,40.47,40.5,120500.0,24.9932,24.9994,24.9809,24.9994,120500.0
2006-05-02 12:30:00,40.49,40.55,40.49,40.5,176100.0,24.9932,25.0303,24.9932,24.9994,176100.0
2006-05-02 12:40:00,40.5,40.51,40.47,40.51,64800.0,24.9994,25.0056,24.9809,25.0056,64800.0
2006-05-02 12:50:00,40.5,40.5,40.43,40.45,92600.0,24.9994,24.9994,24.9562,24.9685,92600.0
2006-05-02 13:00:00,40.45,40.48,40.42,40.46,128200.0,24.9685,24.987,24.95,24.9747,128200.0
2006-05-02 13:10:00,40.45,40.49,40.43,40.47,110400.0,24.9685,24.9932,24.9562,24.9809,110400.0
2006-05-02 13:20:00,40.47,40.48,40.42,40.46,126600.0,24.9809,24.987,24.95,24.9747,126600.0
2006-05-02 13:30:00,40.47,40.48,40.4,40.42,100200.0,24.9809,24.987,24.9377,24.95,100200.0
2006-05-02 13:40:00,40.43,40.48,40.41,40.42,83200.0,24.9562,24.987,24.9438,24.95,83200.0
2006-05-02 13:50:00,40.42,40.43,40.37,40.38,110300.0,24.95,24.9562,24.9191,24.9253,110300.0
2006-05-02 14:00:00,40.37,40.42,40.36,40.36,149900.0,24.9191,24.95,24.913,24.913,149900.0
2006-05-02 14:10:00,40.36,40.37,40.32,40.34,123800.0,24.913,24.9191,24.8883,24.9006,123800.0
2006-05-02 14:20:00,40.36,40.39,40.31,40.32,122200.0,24.913,24.9315,24.8821,24.8883,122200.0
2006-05-02 14:30:00,40.31,40.33,40.29,40.3,126800.0,24.8821,24.8945,24.8698,24.8759,126800.0
2006-05-02 14:40:00,40.3,40.32,40.25,40.26,198000.0,24.8759,24.8883,24.8451,24.8512,198000.0
2006-05-02 14:50:00,40.25,40.26,40.13,40.21,168400.0,24.8451,24.8512,24.771,24.8204,168400.0
2006-05-02 15:00:00,40.21,40.23,40.14,40.15,163700.0,24.8204,24.8327,24.7772,24.7833,163700.0
2006-05-02 15:10:00,40.16,40.19,40.14,40.17,223700.0,24.7895,24.808,24.7772,24.7957,223700.0
2006-05-02 15:20:00,40.18,40.19,40.15,40.15,198900.0,24.8019,24.808,24.7833,24.7833,198900.0
2006-05-02 15:30:00,40.16,40.18,40.14,40.14,277100.0,24.7895,24.8019,24.7772,24.7772,277100.0
2006-05-02 15:40:00,40.14,40.2,40.13,40.17,290800.0,24.7772,24.8142,24.771,24.7957,290800.0
2006-05-02 15:50:00,40.17,40.24,40.16,40.21,353500.0,24.7957,24.8389,24.7895,24.8204,353500.0
2006-05-03 09:30:00,40.2,40.27,40.14,40.15,325600.0,24.8142,24.8574,24.7772,24.7833,325600.0
2006-05-03 09:40:00,40.14,40.14,40.05,40.11,231200.0,24.7772,24.7772,24.7216,24.7587,231200.0
2006-05-03 09:50:00,40.11,40.15,40.08,40.11,286300.0,24.7587,24.7833,24.7401,24.7587,286300.0
2006-05-03 10:00:00,40.12,40.14,40.07,40.12,243400.0,24.7648,24.7772,24.734,24.7648,243400.0
2006-05-03 10:10:00,40.13,40.13,40.07,40.09,220300.0,24.771,24.771,24.734,24.7463,220300.0
2006-05-03 10:20:00,40.1,40.19,40.09,40.16,160200.0,24.7525,24.808,24.7463,24.7895,160200.0
2006-05-03 10:30:00,40.17,40.36,40.15,40.31,219700.0,24.7957,24.913,24.7833,24.8821,219700.0
2006-05-03 10:40:00,40.3,40.32,40.17,40.18,112400.0,24.8759,24.8883,24.7957,24.8019,112400.0
2006-05-03 10:50:00,40.17,40.23,40.12,40.19,88600.0,24.7957,24.8327,24.7648,24.808,88600.0
2006-05-03 11:00:00,40.19,40.28,40.19,40.24,94800.0,24.808,24.8636,24.808,24.8389,94800.0
2006-05-03 11:10:00,40.24,40.3,40.23,40.29,120300.0,24.8389,24.8759,24.8327,24.8698,120300.0
2006-05-03 11:20:00,40.29,40.42,40.28,40.42,209000.0,24.8698,24.95,24.8636,24.95,209000.0
2006-05-03 11:30:00,40.41,40.43,40.31,40.37,128500.0,24.9438,24.9562,24.8821,24.9191,128500.0
2006-05-03 11:40:00,40.36,40.42,40.36,40.42,69300.0,24.913,24.95,24.913,24.95,69300.0
2006-05-03 11:50:00,40.42,40.43,40.37,40.39,102900.0,24.95,24.9562,24.9191,24.9315,102900.0
2006-05-03 12:00:00,40.4,40.44,40.37,40.41,101900.0,24.9377,24.9624,24.9191,24.9438,101900.0
2006-05-03 12:10:00,40.4,40.44,40.39,40.44,76500.0,24.9377,24.9624,24.9315,24.9624,76500.0
2006-05-03 12:20:00,40.43,40.54,40.41,40.49,183900.0,24.9562,25.0241,24.9438,24.9932,183900.0
2006-05-03 12:30:00,40.49,40.53,40.46,40.49,67400.0,24.9932,25.0179,24.9747,24.9932,67400.0
2006-05-03 12:40:00,40.49,40.55,40.49,40.52,93000.0,24.9932,25.0303,24.9932,25.0117,93000.0
2006-05-03 12:50:00,40.51,40.52,40.47,40.47,74100.0,25.0056,25.0117,24.9809,24.9809,74100.0
2006-05-03 13:00:00,40.48,40.56,40.47,40.54,120200.0,24.987,25.0364,24.9809,25.0241,120200.0
2006-05-03 13:10:00,40.55,40.56,40.52,40.54,51000.0,25.0303,25.0364,25.0117,25.0241,51000.0
2006-05-03 13:20:00,40.55,40.58,40.5,40.53,95700.0,25.0303,25.0488,24.9994,25.0179,95700.0
2006-05-03 13:30:00,40.53,40.57,40.49,40.57,100400.0,25.0179,25.0426,24.9932,25.0426,100400.0
2006-05-03 13:40:00,40.56,40.58,40.46,40.46,69100.0,25.0364,25.0488,24.9747,24.9747,69100.0
2006-05-03 13:50:00,40.46,40.48,40.42,40.44,83700.0,24.9747,24.987,24.95,24.9624,83700.0
2006-05-03 14:00:00,40.45,40.45,40.38,40.42,89800.0,24.9685,24.9685,24.9253,24.95,89800.0
2006-05-03 14:10:00,40.43,40.44,40.31,40.35,85400.0,24.9562,24.9624,24.8821,24.9068,85400.0
2006-05-03 14:20:00,40.34,40.37,40.27,40.31,149800.0,24.9006,24.9191,24.8574,24.8821,149800.0
2006-05-03 14:30:00,40.32,40.33,40.26,40.29,144100.0,24.8883,24.8945,24.8512,24.8698,144100.0
2006-05-03 14:40:00,40.29,40.34,40.28,40.31,87000.0,24.8698,24.9006,24.8636,24.8821,87000.0
2006-05-03 14:50:00,40.31,40.32,40.25,40.28,104500.0,24.8821,24.8883,24.8451,24.8636,104500.0
2006-05-03 15:00:00,40.28,40.28,40.2,40.26,140700.0,24.8636,24.8636,24.8142,24.8512,140700.0
2006-05-03 15:10:00,40.26,40.26,40.21,40.22,109800.0,24.8512,24.8512,24.8204,24.8266,109800.0
2006-05-03 15:20:00,40.21,40.21,40.15,40.2,177300.0,24.8204,24.8204,24.7833,24.8142,177300.0
2006-05-03 15:30:00,40.2,40.38,40.2,40.37,150000.0,24.8142,24.9253,24.8142,24.9191,150000.0
2006-05-03 15:40:00,40.36,40.39,40.31,40.32,300600.0,24.913,24.9315,24.8821,24.8883,300600.0
2006-05-03 15:50:00,40.35,40.43,40.34,40.36,311800.0,24.9068,24.9562,24.9006,24.913,311800.0
2006-05-04 09:30:00,40.42,40.5,40.41,40.49,256400.0,24.95,24.9994,24.9438,24.9932,256400.0
2006-05-04 09:40:00,40.49,40.5,40.3,40.3,146800.0,24.9932,24.9994,24.8759,24.8759,146800.0
2006-05-04 09:50:00,40.31,40.44,40.22,40.25,225300.0,24.8821,24.9624,24.8266,24.8451,225300.0
2006-05-04 10:00:00,40.24,40.38,40.23,40.38,272000.0,24.8389,24.9253,24.8327,24.9253,272000.0
2006-05-04 10:10:00,40.37,40.39,40.12,40.24,374100.0,24.9191,24.9315,24.7648,24.8389,374100.0
2006-05-04 10:20:00,40.23,40.28,40.09,40.12,401800.0,24.8327,24.8636,24.7463,24.7648,401800.0
2006-05-04 10:30:00,40.12,40.23,40.12,40.21,190600.0,24.7648,24.8327,24.7648,24.8204,190600.0
2006-05-04 10:40:00,40.21,40.29,40.21,40.23,113900.0,24.8204,24.8698,24.8204,24.8327,113900.0
2006-05-04 10:50:00,40.23,40.29,40.19,40.21,112300.0,24.8327,24.8698,24.808,24.8204,112300.0
2006-05-04 11:00:00,40.22,40.22,40.16,40.17,1378000.0,24.8266,24.8266,24.7895,24.7957,1378000.0
2006-05-04 11:10:00,40.17,40.22,40.17,40.2,94600.0,24.7957,24.8266,24.7957,24.8142,94600.0
2006-05-04 11:20:00,40.21,40.25,40.21,40.23,304500.0,24.8204,24.8451,24.8204,24.8327,304500.0
2006-05-04 11:30:00,40.22,40.24,40.18,40.21,195000.0,24.8266,24.8389,24.8019,24.8204,195000.0
2006-05-04 11:40:00,40.2,40.24,40.19,40.23,196300.0,24.8142,24.8389,24.808,24.8327,196300.0
2006-05-04 11:50:00,40.23,40.24,40.2,40.23,126500.0,24.8327,24.8389,24.8142,24.8327,126500.0
2006-05-04 12:00:00,40.23,40.27,40.22,40.26,236600.0,24.8327,24.8574,24.8266,24.8512,236600.0
2006-05-04 12:10:00,40.25,40.25,40.22,40.23,221900.0,24.8451,24.8451,24.8266,24.8327,221900.0
2006-05-04 12:20:00,40.23,40.25,40.22,40.22,252700.0,24.8327,24.8451,24.8266,24.8266,252700.0
2006-05-04 12:30:00,40.22,40.24,40.2,40.23,620200.0,24.8266,24.8389,24.8142,24.8327,620200.0
2006-05-04 12:40:00,40.23,40.27,40.23,40.26,99100.0,24.8327,24.8574,24.8327,24.8512,99100.0
2006-05-04 12:50:00,40.23,40.27,40.23,40.25,114200.0,24.8327,24.8574,24.8327,24.8451,114200.0
2006-05-04 13:00:00,40.26,40.27,40.24,40.25,95900.0,24.8512,24.8574,24.8389,24.8451,95900.0
2006-05-04 13:10:00,40.25,40.26,40.22,40.25,90100.0,24.8451,24.8512,24.8266,24.8451,90100.0
2006-05-04 13:20:00,40.25,40.26,40.22,40.23,128300.0,24.8451,24.8512,24.8266,24.8327,128300.0
2006-05-04 13:30:00,40.22,40.24,40.21,40.22,184300.0,24.8266,24.8389,24.8204,24.8266,184300.0
2006-05-04 13:40:00,40.22,40.23,40.15,40.18,212900.0,24.8266,24.8327,24.7833,24.8019,212900.0
2006-05-04 13:50:00,40.19,40.23,40.17,40.19,99000.0,24.808,24.8327,24.7957,24.808,99000.0
2006-05-04 14:00:00,40.19,40.25,40.18,40.25,69900.0,24.808,24.8451,24.8019,24.8451,69900.0
2006-05-04 14:10:00,40.25,40.26,40.22,40.23,104000.0,24.8451,24.8512,24.8266,24.8327,104000.0
2006-05-04 14:20:00,40.23,40.25,40.2,40.23,125300.0,24.8327,24.8451,24.8142,24.8327,125300.0
2006-05-04 14:30:00,40.22,40.24,40.16,40.17,84200.0,24.8266,24.8389,24.7895,24.7957,84200.0
2006-05-04 14:40:00,40.17,40.23,40.15,40.22,162500.0,24.7957,24.8327,24.7833,24.8266,162500.0
2006-05-04 14:50:00,40.22,40.24,40.21,40.23,205000.0,24.8266,24.8389,24.8204,24.8327,205000.0
2006-05-04 15:00:00,40.23,40.25,40.23,40.23,139100.0,24.8327,24.8451,24.8327,24.8327,139100.0
2006-05-04 15:10:00,40.23,40.26,40.22,40.25,115700.0,24.8327,24.8512,24.8266,24.8451,115700.0
2006-05-04 15:20:00,40.25,40.27,40.22,40.23,135300.0,24.8451,24.8574,24.8266,24.8327,135300.0
2006-05-04 15:30:00,40.24,40.26,40.23,40.26,116300.0,24.8389,24.8512,24.8327,24.8512,116300.0
2006-05-04 15:40:00,40.26,40.31,40.24,40.27,216000.0,24.8512,24.8821,24.8389,24.8574,216000.0
2006-05-04 15:50:00,40.26,40.27,40.22,40.26,218500.0,24.8512,24.8574,24.8266,24.8512,218500.0
2006-05-05 09:30:00,40.66,40.71,40.47,40.62,753500.0,25.0982,25.129,24.9809,25.0735,753500.0
2006-05-05 09:40:00,40.61,40.64,40.52,40.54,286900.0,25.0673,25.0858,25.0117,25.0241,286900.0
2006-05-05 09:50:00,40.54,40.61,40.5,40.58,338500.0,25.0241,25.0673,24.9994,25.0488,338500.0
2006-05-05 10:00:00,40.58,40.61,40.55,40.56,137700.0,25.0488,25.0673,25.0303,25.0364,137700.0
2006-05-05 10:10:00,40.56,40.67,40.54,40.65,183200.0,25.0364,25.1043,25.0241,25.092,183200.0
2006-05-05 10:20:00,40.65,40.67,40.59,40.64,273400.0,25.092,25.1043,25.0549,25.0858,273400.0
2006-05-05 10:30:00,40.64,40.71,40.62,40.69,228700.0,25.0858,25.129,25.0735,25.1167,228700.0
2006-05-05 10:40:00,40.69,40.75,40.66,40.74,237600.0,25.1167,25.1537,25.0982,25.1475,237600.0
2006-05-05 10:50:00,40.74,41.0,40.74,40.99,454900.0,25.1475,25.308,25.1475,25.3018,454900.0
2006-05-05 11:00:00,40.99,41.0,40.91,40.99,328400.0,25.3018,25.308,25.2525,25.3018,328400.0
2006-05-05 11:10:00,40.99,41.09,40.99,41.01,249300.0,25.3018,25.3636,25.3018,25.3142,249300.0
2006-05-05 11:20:00,41.01,41.14,41.01,41.12,224500.0,25.3142,25.3944,25.3142,25.3821,224500.0
2006-05-05 11:30:00,41.12,41.24,41.11,41.23,250300.0,25.3821,25.4562,25.3759,25.45,250300.0
2006-05-05 11:40:00,41.23,41.33,41.22,41.28,257500.0,25.45,25.5117,25.4438,25.4809,257500.0
2006-05-05 11:50:00,41.28,41.28,41.22,41.24,316700.0,25.4809,25.4809,25.4438,25.4562,316700.0
2006-05-05 12:00:00,41.25,41.26,41.22,41.24,175000.0,25.4623,25.4685,25.4438,25.4562,175000.0
2006-05-05 12:10:00,41.25,41.28,41.22,41.26,172600.0,25.4623,25.4809,25.4438,25.4685,172600.0
2006-05-05 12:20:00,41.24,41.27,41.19,41.23,152500.0,25.4562,25.4747,25.4253,25.45,152500.0
2006-05-05 12:30:00,41.22,41.26,41.18,41.19,171500.0,25.4438,25.4685,25.4191,25.4253,171500.0
2006-05-05 12:40:00,41.19,41.22,41.17,41.17,134800.0,25.4253,25.4438,25.413,25.413,134800.0
2006-05-05 12:50:00,41.18,41.18,41.12,41.12,142900.0,25.4191,25.4191,25.3821,25.3821,142900.0
2006-05-05 13:00:00,41.13,41.14,41.02,41.12,192100.0,25.3883,25.3944,25.3204,25.3821,192100.0
2006-05-05 13:10:00,41.04,41.15,41.03,41.12,123600.0,25.3327,25.4006,25.3265,25.3821,123600.0
2006-05-05 13:20:00,41.13,41.13,41.07,41.08,89500.0,25.3883,25.3883,25.3512,25.3574,89500.0
2006-05-05 13:30:00,41.08,41.21,41.08,41.2,156100.0,25.3574,25.4376,25.3574,25.4315,156100.0
2006-05-05 13:40:00,41.21,41.28,41.2,41.26,188700.0,25.4376,25.4809,25.4315,25.4685,188700.0
2006-05-05 13:50:00,41.26,41.31,41.25,41.29,131200.0,25.4685,25.4994,25.4623,25.487,131200.0
2006-05-05 14:00:00,41.28,41.28,41.21,41.24,159100.0,25.4809,25.4809,25.4376,25.4562,159100.0
2006-05-05 14:10:00,41.23,41.28,41.21,41.27,207100.0,25.45,25.4809,25.4376,25.4747,207100.0
2006-05-05 14:20:00,41.27,41.29,41.25,41.26,156900.0,25.4747,25.487,25.4623,25.4685,156900.0
2006-05-05 14:30:00,41.26,41.38,41.24,41.35,206100.0,25.4685,25.5426,25.4562,25.5241,206100.0
2006-05-05 14:40:00,41.36,41.46,41.32,41.45,276100.0,25.5302,25.592,25.5055,25.5858,276100.0
2006-05-05 14:50:00,41.45,41.48,41.41,41.41,309700.0,25.5858,25.6043,25.5611,25.5611,309700.0
2006-05-05 15:00:00,41.41,41.45,41.33,41.36,178000.0,25.5611,25.5858,25.5117,25.5302,178000.0
2006-05-05 15:10:00,41.35,41.36,41.24,41.24,231400.0,25.5241,25.5302,25.4562,25.4562,231400.0
2006-05-05 15:20:00,41.24,41.25,41.15,41.19,291800.0,25.4562,25.4623,25.4006,25.4253,291800.0
2006-05-05 15:30:00,41.2,41.27,41.17,41.25,364300.0,25.4315,25.4747,25.413,25.4623,364300.0
2006-05-05 15:40:00,41.26,41.3,41.23,41.26,539200.0,25.4685,25.4932,25.45,25.4685,539200.0
2006-05-05 15:50:00,41.26,41.28,41.19,41.24,647000.0,25.4685,25.4809,25.4253,25.4562,647000.0
2006-05-08 09:30:00,41.15,41.27,41.06,41.21,371700.0,25.4006,25.4747,25.3451,25.4376,371700.0
2006-05-08 09:40:00,41.19,41.25,41.16,41.18,185300.0,25.4253,25.4623,25.4068,25.4191,185300.0
2006-05-08 09:50:00,41.17,41.28,41.13,41.2,211300.0,25.413,25.4809,25.3883,25.4315,211300.0
2006-05-08 10:00:00,41.22,41.26,41.16,41.22,171400.0,25.4438,25.4685,25.4068,25.4438,171400.0
2006-05-08 10:10:00,41.23,41.3,41.22,41.25,209700.0,25.45,25.4932,25.4438,25.4623,209700.0
2006-05-08 10:20:00,41.25,41.44,41.23,41.44,307600.0,25.4623,25.5796,25.45,25.5796,307600.0
2006-05-08 10:30:00,41.44,41.45,41.28,41.29,127300.0,25.5796,25.5858,25.4809,25.487,127300.0
2006-05-08 10:40:00,41.29,41.3,41.09,41.11,137700.0,25.487,25.4932,25.3636,25.3759,137700.0
2006-05-08 10:50:00,41.11,41.23,41.1,41.2,135500.0,25.3759,25.45,25.3697,25.4315,135500.0
2006-05-08 11:00:00,41.2,41.23,41.18,41.19,120300.0,25.4315,25.45,25.4191,25.4253,120300.0
2006-05-08 11:10:00,41.2,41.24,41.15,41.15,134600.0,25.4315,25.4562,25.4006,25.4006,134600.0
2006-05-08 11:20:00,41.16,41.17,41.1,41.11,94100.0,25.4068,25.413,25.3697,25.3759,94100.0
2006-05-08 11:30:00,41.1,41.11,41.04,41.09,205400.0,25.3697,25.3759,25.3327,25.3636,205400.0
2006-05-08 11:40:00,41.09,41.09,41.02,41.05,191100.0,25.3636,25.3636,25.3204,25.3389,191100.0
2006-05-08 11:50:00,41.06,41.06,41.01,41.03,96300.0,25.3451,25.3451,25.3142,25.3265,96300.0
2006-05-08 12:00:00,41.04,41.06,41.01,41.04,161100.0,25.3327,25.3451,25.3142,25.3327,161100.0
2006-05-08 12:10:00,41.04,41.04,41.01,41.03,101000.0,25.3327,25.3327,25.3142,25.3265,101000.0
2006-05-08 12:20:00,41.03,41.06,41.02,41.05,104900.0,25.3265,25.3451,25.3204,25.3389,104900.0
2006-05-08 12:30:00,41.06,41.13,41.04,41.1,211800.0,25.3451,25.3883,25.3327,25.3697,211800.0
2006-05-08 12:40:00,41.11,41.12,41.09,41.1,88800.0,25.3759,25.3821,25.3636,25.3697,88800.0
2006-05-08 12:50:00,41.12,41.13,41.05,41.08,223700.0,25.3821,25.3883,25.3389,25.3574,223700.0
2006-05-08 13:00:00,41.09,41.12,41.08,41.12,116100.0,25.3636,25.3821,25.3574,25.3821,116100.0
2006-05-08 13:10:00,41.11,41.14,41.1,41.11,48100.0,25.3759,25.3944,25.3697,25.3759,48100.0
2006-05-08 13:20:00,41.11,41.14,41.1,41.13,89300.0,25.3759,25.3944,25.3697,25.3883,89300.0
2006-05-08 13:30:00,41.12,41.16,41.12,41.16,45400.0,25.3821,25.4068,25.3821,25.4068,45400.0
2006-05-08 13:40:00,41.15,41.16,41.14,41.15,214200.0,25.4006,25.4068,25.3944,25.4006,214200.0
2006-05-08 13:50:00,41.16,41.16,41.14,41.15,84400.0,25.4068,25.4068,25.3944,25.4006,84400.0
2006-05-08 14:00:00,41.14,41.15,41.13,41.13,193300.0,25.3944,25.4006,25.3883,25.3883,193300.0
2006-05-08 14:10:00,41.14,41.19,41.13,41.17,151600.0,25.3944,25.4253,25.3883,25.413,151600.0
2006-05-08 14:20:00,41.16,41.17,41.08,41.09,70600.0,25.4068,25.413,25.3574,25.3636,70600.0
2006-05-08 14:30:00,41.09,41.1,41.05,41.07,99600.0,25.3636,25.3697,25.3389,25.3512,99600.0
2006-05-08 14:40:00,41.08,41.08,41.05,41.07,82100.0,25.3574,25.3574,25.3389,25.3512,82100.0
2006-05-08 14:50:00,41.08,41.08,41.04,41.06,176800.0,25.3574,25.3574,25.3327,25.3451,176800.0
2006-05-08 15:00:00,41.06,41.07,41.04,41.06,112100.0,25.3451,25.3512,25.3327,25.3451,112100.0
2006-05-08 15:10:00,41.06,41.07,41.04,41.05,260000.0,25.3451,25.3512,25.3327,25.3389,260000.0
2006-05-08 15:20:00,41.06,41.08,41.05,41.06,186200.0,25.3451,25.3574,25.3389,25.3451,186200.0
2006-05-08 15:30:00,41.07,41.07,41.01,41.02,217200.0,25.3512,25.3512,25.3142,25.3204,217200.0
2006-05-08 15:40:00,41.02,41.03,40.88,40.96,485200.0,25.3204,25.3265,25.2339,25.2833,485200.0
2006-05-08 15:50:00,40.97,41.06,40.96,41.02,463500.0,25.2895,25.3451,25.2833,25.3204,463500.0
2006-05-09 09:30:00,41.1,41.25,41.03,41.24,368700.0,25.3697,25.4623,25.3265,25.4562,368700.0
2006-05-09 09:40:00,41.25,41.29,41.16,41.28,271100.0,25.4623,25.487,25.4068,25.4809,271100.0
2006-05-09 09:50:00,41.29,41.48,41.28,41.46,283100.0,25.487,25.6043,25.4809,25.592,283100.0
2006-05-09 10:00:00,41.47,41.5,41.43,41.48,189500.0,25.5981,25.6167,25.5734,25.6043,189500.0
2006-05-09 10:10:00,41.47,41.55,41.46,41.53,285100.0,25.5981,25.6475,25.592,25.6352,285100.0
2006-05-09 10:20:00,41.53,41.58,41.52,41.57,183700.0,25.6352,25.666,25.629,25.6599,183700.0
2006-05-09 10:30:00,41.57,41.58,41.49,41.5,212200.0,25.6599,25.666,25.6105,25.6167,212200.0
2006-05-09 10:40:00,41.51,41.58,41.49,41.52,312200.0,25.6228,25.666,25.6105,25.629,312200.0
2006-05-09 10:50:00,41.52,41.54,41.49,41.5,150400.0,25.629,25.6413,25.6105,25.6167,150400.0
2006-05-09 11:00:00,41.51,41.52,41.41,41.43,372000.0,25.6228,25.629,25.5611,25.5734,372000.0
2006-05-09 11:10:00,41.44,41.54,41.43,41.52,138800.0,25.5796,25.6413,25.5734,25.629,138800.0
2006-05-09 11:20:00,41.54,41.56,41.52,41.54,100700.0,25.6413,25.6537,25.629,25.6413,100700.0
2006-05-09 11:30:00,41.53,41.56,41.5,41.52,72900.0,25.6352,25.6537,25.6167,25.629,72900.0
2006-05-09 11:40:00,41.53,41.61,41.52,41.55,130200.0,25.6352,25.6846,25.629,25.6475,130200.0
2006-05-09 11:50:00,41.56,41.59,41.54,41.57,81800.0,25.6537,25.6722,25.6413,25.6599,81800.0
2006-05-09 12:00:00,41.58,41.6,41.53,41.56,90000.0,25.666,25.6784,25.6352,25.6537,90000.0
2006-05-09 12:10:00,41.57,41.6,41.56,41.6,105500.0,25.6599,25.6784,25.6537,25.6784,105500.0
2006-05-09 12:20:00,41.6,41.6,41.49,41.49,178400.0,25.6784,25.6784,25.6105,25.6105,178400.0
2006-05-09 12:30:00,41.49,41.5,41.44,41.48,116900.0,25.6105,25.6167,25.5796,25.6043,116900.0
2006-05-09 12:40:00,41.48,41.53,41.47,41.49,89700.0,25.6043,25.6352,25.5981,25.6105,89700.0
2006-05-09 12:50:00,41.5,41.5,41.44,41.45,150400.0,25.6167,25.6167,25.5796,25.5858,150400.0
2006-05-09 13:00:00,41.46,41.48,41.43,41.45,69500.0,25.592,25.6043,25.5734,25.5858,69500.0
2006-05-09 13:10:00,41.45,41.48,41.44,41.46,49300.0,25.5858,25.6043,25.5796,25.592,49300.0
2006-05-09 13:20:00,41.46,41.5,41.44,41.48,49900.0,25.592,25.6167,25.5796,25.6043,49900.0
2006-05-09 13:30:00,41.48,41.49,41.43,41.45,86100.0,25.6043,25.6105,25.5734,25.5858,86100.0
2006-05-09 13:40:00,41.45,41.45,41.38,41.4,85200.0,25.5858,25.5858,25.5426,25.5549,85200.0
2006-05-09 13:50:00,41.42,41.44,41.4,41.44,68800.0,25.5673,25.5796,25.5549,25.5796,68800.0
2006-05-09 14:00:00,41.44,41.44,41.38,41.4,95000.0,25.5796,25.5796,25.5426,25.5549,95000.0
2006-05-09 14:10:00,41.4,41.41,41.38,41.38,94700.0,25.5549,25.5611,25.5426,25.5426,94700.0
2006-05-09 14:20:00,41.38,41.38,41.33,41.34,125800.0,25.5426,25.5426,25.5117,25.5179,125800.0
2006-05-09 14:30:00,41.35,41.35,41.3,41.3,234900.0,25.5241,25.5241,25.4932,25.4932,234900.0
2006-05-09 14:40:00,41.31,41.51,41.24,41.3,230100.0,25.4994,25.6228,25.4562,25.4932,230100.0
2006-05-09 14:50:00,41.3,41.43,41.28,41.37,242100.0,25.4932,25.5734,25.4809,25.5364,242100.0
2006-05-09 15:00:00,41.37,41.4,41.32,41.33,1096300.0,25.5364,25.5549,25.5055,25.5117,1096300.0
2006-05-09 15:10:00,41.33,41.34,41.28,41.28,187200.0,25.5117,25.5179,25.4809,25.4809,187200.0
2006-05-09 15:20:00,41.29,41.29,41.24,41.24,251800.0,25.487,25.487,25.4562,25.4562,251800.0
2006-05-09 15:30:00,41.25,41.34,41.24,41.32,208500.0,25.4623,25.5179,25.4562,25.5055,208500.0
2006-05-09 15:40:00,41.32,41.37,41.31,41.34,316900.0,25.5055,25.5364,25.4994,25.5179,316900.0
2006-05-09 15:50:00,41.33,41.37,41.32,41.32,319600.0,25.5117,25.5364,25.5055,25.5055,319600.0
2006-05-10 09:30:00,41.3,41.36,41.25,41.33,271500.0,25.4932,25.5302,25.4623,25.5117,271500.0
2006-05-10 09:40:00,41.33,41.35,41.19,41.31,158700.0,25.5117,25.5241,25.4253,25.4994,158700.0
2006-05-10 09:50:00,41.31,41.36,41.23,41.31,181500.0,25.4994,25.5302,25.45,25.4994,181500.0
2006-05-10 10:00:00,41.32,41.34,41.26,41.29,191000.0,25.5055,25.5179,25.4685,25.487,191000.0
2006-05-10 10:10:00,41.3,41.33,41.28,41.29,73000.0,25.4932,25.5117,25.4809,25.487,73000.0
2006-05-10 10:20:00,41.28,41.32,41.27,41.27,179100.0,25.4809,25.5055,25.4747,25.4747,179100.0
2006-05-10 10:30:00,41.27,41.32,41.24,41.26,155500.0,25.4747,25.5055,25.4562,25.4685,155500.0
2006-05-10 10:40:00,41.26,41.29,41.21,41.23,293700.0,25.4685,25.487,25.4376,25.45,293700.0
2006-05-10 10:50:00,41.23,41.23,41.08,41.15,145400.0,25.45,25.45,25.3574,25.4006,145400.0
2006-05-10 11:00:00,41.16,41.21,41.1,41.2,108600.0,25.4068,25.4376,25.3697,25.4315,108600.0
2006-05-10 11:10:00,41.2,41.21,41.15,41.15,147800.0,25.4315,25.4376,25.4006,25.4006,147800.0
2006-05-10 11:20:00,41.16,41.16,41.11,41.12,178100.0,25.4068,25.4068,25.3759,25.3821,178100.0
2006-05-10 11:30:00,41.12,41.16,41.09,41.1,206700.0,25.3821,25.4068,25.3636,25.3697,206700.0
2006-05-10 11:40:00,41.1,41.12,41.08,41.09,108700.0,25.3697,25.3821,25.3574,25.3636,108700.0
2006-05-10 11:50:00,41.09,41.11,41.05,41.09,153500.0,25.3636,25.3759,25.3389,25.3636,153500.0
2006-05-10 12:00:00,41.08,41.1,41.06,41.07,63200.0,25.3574,25.3697,25.3451,25.3512,63200.0
2006-05-10 12:10:00,41.07,41.1,41.06,41.09,44700.0,25.3512,25.3697,25.3451,25.3636,44700.0
2006-05-10 12:20:00,41.1,41.11,41.07,41.11,71300.0,25.3697,25.3759,25.3512,25.3759,71300.0
2006-05-10 12:30:00,41.1,41.14,41.06,41.14,138900.0,25.3697,25.3944,25.3451,25.3944,138900.0
2006-05-10 12:40:00,41.13,41.14,41.09,41.12,124500.0,25.3883,25.3944,25.3636,25.3821,124500.0
2006-05-10 12:50:00,41.11,41.18,41.1,41.14,64000.0,25.3759,25.4191,25.3697,25.3944,64000.0
2006-05-10 13:00:00,41.14,41.16,41.13,41.15,85200.0,25.3944,25.4068,25.3883,25.4006,85200.0
2006-05-10 13:10:00,41.15,41.16,41.12,41.16,149800.0,25.4006,25.4068,25.3821,25.4068,149800.0
2006-05-10 13:20:00,41.16,41.17,41.12,41.14,176100.0,25.4068,25.413,25.3821,25.3944,176100.0
2006-05-10 13:30:00,41.13,41.16,41.12,41.14,63300.0,25.3883,25.4068,25.3821,25.3944,63300.0
2006-05-10 13:40:00,41.13,41.18,41.13,41.15,77600.0,25.3883,25.4191,25.3883,25.4006,77600.0
2006-05-10 13:50:00,41.15,41.17,41.11,41.13,79800.0,25.4006,25.413,25.3759,25.3883,79800.0
2006-05-10 14:00:00,41.13,41.16,41.07,41.15,104100.0,25.3883,25.4068,25.3512,25.4006,104100.0
2006-05-10 14:10:00,41.16,41.26,41.05,41.25,394200.0,25.4068,25.4685,25.3389,25.4623,394200.0
2006-05-10 14:20:00,41.26,41.33,41.12,41.12,352900.0,25.4685,25.5117,25.3821,25.3821,352900.0
2006-05-10 14:30:00,41.15,41.15,40.85,41.01,507200.0,25.4006,25.4006,25.2154,25.3142,507200.0
2006-05-10 14:40:00,41.0,41.24,40.97,41.13,274000.0,25.308,25.4562,25.2895,25.3883,274000.0
2006-05-10 14:50:00,41.13,41.15,41.04,41.13,225500.0,25.3883,25.4006,25.3327,25.3883,225500.0
2006-05-10 15:00:00,41.14,41.2,41.11,41.18,152600.0,25.3944,25.4315,25.3759,25.4191,152600.0
2006-05-10 15:10:00,41.18,41.21,41.14,41.21,94700.0,25.4191,25.4376,25.3944,25.4376,94700.0
2006-05-10 15:20:00,41.21,41.24,41.14,41.14,115500.0,25.4376,25.4562,25.3944,25.3944,115500.0
2006-05-10 15:30:00,41.15,41.18,41.13,41.16,174300.0,25.4006,25.4191,25.3883,25.4068,174300.0
2006-05-10 15:40:00,41.16,41.19,41.1,41.12,207200.0,25.4068,25.4253,25.3697,25.3821,207200.0
2006-05-10 15:50:00,41.12,41.24,41.11,41.23,323900.0,25.3821,25.4562,25.3759,25.45,323900.0
2006-05-11 09:30:00,41.05,41.13,41.0,41.13,283300.0,25.3389,25.3883,25.308,25.3883,283300.0
2006-05-11 09:40:00,41.09,41.13,41.04,41.05,180500.0,25.3636,25.3883,25.3327,25.3389,180500.0
2006-05-11 09:50:00,41.05,41.1,41.04,41.07,133200.0,25.3389,25.3697,25.3327,25.3512,133200.0
2006-05-11 10:00:00,41.07,41.11,41.04,41.09,166700.0,25.3512,25.3759,25.3327,25.3636,166700.0
2006-05-11 10:10:00,41.09,41.18,41.09,41.13,116400.0,25.3636,25.4191,25.3636,25.3883,116400.0
2006-05-11 10:20:00,41.13,41.18,41.1,41.15,132900.0,25.3883,25.4191,25.3697,25.4006,132900.0
2006-05-11 10:30:00,41.13,41.2,41.07,41.14,178500.0,25.3883,25.4315,25.3512,25.3944,178500.0
2006-05-11 10:40:00,41.13,41.16,41.04,41.07,233800.0,25.3883,25.4068,25.3327,25.3512,233800.0
2006-05-11 10:50:00,41.07,41.12,41.04,41.07,195300.0,25.3512,25.3821,25.3327,25.3512,195300.0
2006-05-11 11:00:00,41.08,41.13,41.05,41.09,108300.0,25.3574,25.3883,25.3389,25.3636,108300.0
2006-05-11 11:10:00,41.08,41.12,41.04,41.11,114500.0,25.3574,25.3821,25.3327,25.3759,114500.0
2006-05-11 11:20:00,41.1,41.11,41.04,41.09,152800.0,25.3697,25.3759,25.3327,25.3636,152800.0
2006-05-11 11:30:00,41.08,41.17,41.06,41.14,153400.0,25.3574,25.413,25.3451,25.3944,153400.0
2006-05-11 11:40:00,41.15,41.25,41.13,41.25,153000.0,25.4006,25.4623,25.3883,25.4623,153000.0
2006-05-11 11:50:00,41.22,41.26,41.21,41.24,108200.0,25.4438,25.4685,25.4376,25.4562,108200.0
2006-05-11 12:00:00,41.25,41.26,41.19,41.22,169400.0,25.4623,25.4685,25.4253,25.4438,169400.0
2006-05-11 12:10:00,41.21,41.28,41.18,41.23,205200.0,25.4376,25.4809,25.4191,25.45,205200.0
2006-05-11 12:20:00,41.24,41.3,41.22,41.25,92000.0,25.4562,25.4932,25.4438,25.4623,92000.0
2006-05-11 12:30:00,41.26,41.28,41.19,41.28,94200.0,25.4685,25.4809,25.4253,25.4809,94200.0
2006-05-11 12:40:00,41.27,41.29,41.23,41.26,76900.0,25.4747,25.487,25.45,25.4685,76900.0
2006-05-11 12:50:00,41.26,41.3,41.24,41.29,123400.0,25.4685,25.4932,25.4562,25.487,123400.0
2006-05-11 13:00:00,41.29,41.29,41.2,41.2,119200.0,25.487,25.487,25.4315,25.4315,119200.0
2006-05-11 13:10:00,41.2,41.21,41.09,41.11,159100.0,25.4315,25.4376,25.3636,25.3759,159100.0
2006-05-11 13:20:00,41.11,41.13,41.04,41.11,151000.0,25.3759,25.3883,25.3327,25.3759,151000.0
2006-05-11 13:30:00,41.11,41.14,41.08,41.09,111200.0,25.3759,25.3944,25.3574,25.3636,111200.0
2006-05-11 13:40:00,41.09,41.1,41.01,41.05,260900.0,25.3636,25.3697,25.3142,25.3389,260900.0
2006-05-11 13:50:00,41.05,41.07,40.95,40.95,237200.0,25.3389,25.3512,25.2772,25.2772,237200.0
2006-05-11 14:00:00,40.95,40.99,40.94,40.97,141800.0,25.2772,25.3018,25.271,25.2895,141800.0
2006-05-11 14:10:00,40.96,40.97,40.86,40.88,1272200.0,25.2833,25.2895,25.2216,25.2339,1272200.0
2006-05-11 14:20:00,40.88,40.9,40.85,40.86,191600.0,25.2339,25.2463,25.2154,25.2216,191600.0
2006-05-11 14:30:00,40.86,40.87,40.8,40.81,135700.0,25.2216,25.2278,25.1846,25.1907,135700.0
2006-05-11 14:40:00,40.81,40.81,40.73,40.73,170300.0,25.1907,25.1907,25.1414,25.1414,170300.0
2006-05-11 14:50:00,40.72,40.76,40.58,40.62,318400.0,25.1352,25.1599,25.0488,25.0735,318400.0
2006-05-11 15:00:00,40.62,40.69,40.55,40.56,363500.0,25.0735,25.1167,25.0303,25.0364,363500.0
2006-05-11 15:10:00,40.56,40.73,40.56,40.7,215800.0,25.0364,25.1414,25.0364,25.1228,215800.0
2006-05-11 15:20:00,40.69,40.7,40.57,40.65,240400.0,25.1167,25.1228,25.0426,25.092,240400.0
2006-05-11 15:30:00,40.65,40.76,40.61,40.75,272000.0,25.092,25.1599,25.0673,25.1537,272000.0
2006-05-11 15:40:00,40.75,40.79,40.59,40.71,452400.0,25.1537,25.1784,25.0549,25.129,452400.0
2006-05-11 15:50:00,40.7,40.77,40.7,40.75,438700.0,25.1228,25.166,25.1228,25.1537,438700.0
2006-05-12 09:30:00,40.53,40.62,40.47,40.5,295100.0,25.0179,25.0735,24.9809,24.9994,295100.0
2006-05-12 09:40:00,40.5,40.53,40.05,40.22,544200.0,24.9994,25.0179,24.7216,24.8266,544200.0
2006-05-12 09:50:00,40.21,40.43,40.2,40.41,380300.0,24.8204,24.9562,24.8142,24.9438,380300.0
2006-05-12 10:00:00,40.42,40.44,40.15,40.17,247100.0,24.95,24.9624,24.7833,24.7957,247100.0
2006-05-12 10:10:00,40.17,40.2,40.0,40.01,475000.0,24.7957,24.8142,24.6908,24.6969,475000.0
2006-05-12 10:20:00,40.0,40.07,39.95,39.96,767500.0,24.6908,24.734,24.6599,24.6661,767500.0
2006-05-12 10:30:00,39.96,40.15,39.74,40.1,708400.0,24.6661,24.7833,24.5303,24.7525,708400.0
2006-05-12 10:40:00,40.1,40.1,39.78,40.0,346600.0,24.7525,24.7525,24.555,24.6908,346600.0
2006-05-12 10:50:00,39.96,40.11,39.94,40.09,273500.0,24.6661,24.7587,24.6537,24.7463,273500.0
2006-05-12 11:00:00,40.1,40.12,40.0,40.04,287700.0,24.7525,24.7648,24.6908,24.7154,287700.0
2006-05-12 11:10:00,40.03,40.09,39.99,40.07,358100.0,24.7093,24.7463,24.6846,24.734,358100.0
2006-05-12 11:20:00,40.08,40.11,39.96,39.97,257000.0,24.7401,24.7587,24.6661,24.6722,257000.0
2006-05-12 11:30:00,39.96,40.02,39.83,39.84,217300.0,24.6661,24.7031,24.5858,24.592,217300.0
2006-05-12 11:40:00,39.85,39.86,39.76,39.81,438300.0,24.5982,24.6043,24.5426,24.5735,438300.0
2006-05-12 11:50:00,39.8,39.82,39.67,39.68,334400.0,24.5673,24.5796,24.4871,24.4932,334400.0
2006-05-12 12:00:00,39.68,39.8,39.66,39.77,218600.0,24.4932,24.5673,24.4809,24.5488,218600.0
2006-05-12 12:10:00,39.77,39.95,39.77,39.94,355100.0,24.5488,24.6599,24.5488,24.6537,355100.0
2006-05-12 12:20:00,39.95,40.08,39.94,40.06,139700.0,24.6599,24.7401,24.6537,24.7278,139700.0
2006-05-12 12:30:00,40.06,40.06,39.95,40.0,209900.0,24.7278,24.7278,24.6599,24.6908,209900.0
2006-05-12 12:40:00,39.99,40.12,39.99,40.08,140300.0,24.6846,24.7648,24.6846,24.7401,140300.0
2006-05-12 12:50:00,40.09,40.11,39.95,40.09,237300.0,24.7463,24.7587,24.6599,24.7463,237300.0
2006-05-12 13:00:00,40.09,40.11,39.95,39.99,187700.0,24.7463,24.7587,24.6599,24.6846,187700.0
2006-05-12 13:10:00,39.99,40.03,39.9,39.91,214100.0,24.6846,24.7093,24.629,24.6352,214100.0
2006-05-12 13:20:00,39.91,40.06,39.91,40.02,134900.0,24.6352,24.7278,24.6352,24.7031,134900.0
2006-05-12 13:30:00,40.02,40.12,39.99,40.03,168200.0,24.7031,24.7648,24.6846,24.7093,168200.0
2006-05-12 13:40:00,40.03,40.08,40.0,40.0,94800.0,24.7093,24.7401,24.6908,24.6908,94800.0
2006-05-12 13:50:00,40.0,40.05,39.99,40.03,85400.0,24.6908,24.7216,24.6846,24.7093,85400.0
2006-05-12 14:00:00,40.03,40.05,40.0,40.04,165800.0,24.7093,24.7216,24.6908,24.7154,165800.0
2006-05-12 14:10:00,40.03,40.17,40.02,40.13,270500.0,24.7093,24.7957,24.7031,24.771,270500.0
2006-05-12 14:20:00,40.12,40.14,40.04,40.04,107800.0,24.7648,24.7772,24.7154,24.7154,107800.0
2006-05-12 14:30:00,40.05,40.07,39.99,40.02,161200.0,24.7216,24.734,24.6846,24.7031,161200.0
2006-05-12 14:40:00,40.03,40.06,39.94,39.99,237200.0,24.7093,24.7278,24.6537,24.6846,237200.0
2006-05-12 14:50:00,39.99,40.0,39.85,39.9,236200.0,24.6846,24.6908,24.5982,24.629,236200.0
2006-05-12 15:00:00,39.9,40.0,39.87,39.93,151800.0,24.629,24.6908,24.6105,24.6475,151800.0
2006-05-12 15:10:00,39.92,40.03,39.87,40.03,331900.0,24.6414,24.7093,24.6105,24.7093,331900.0
2006-05-12 15:20:00,40.02,40.03,39.97,40.01,168500.0,24.7031,24.7093,24.6722,24.6969,168500.0
2006-05-12 15:30:00,40.01,40.02,39.85,39.96,320700.0,24.6969,24.7031,24.5982,24.6661,320700.0
2006-05-12 15:40:00,39.95,40.06,39.94,40.04,461700.0,24.6599,24.7278,24.6537,24.7154,461700.0
2006-05-12 15:50:00,40.05,40.05,39.89,39.98,502900.0,24.7216,24.7216,24.6229,24.6784,502900.0
2006-05-15 09:30:00,39.95,40.0,39.54,39.98,592400.0,24.6599,24.6908,24.4068,24.6784,592400.0
2006-05-15 09:40:00,40.0,40.17,39.98,40.15,319600.0,24.6908,24.7957,24.6784,24.7833,319600.0
2006-05-15 09:50:00,40.13,40.18,40.03,40.1,200200.0,24.771,24.8019,24.7093,24.7525,200200.0
2006-05-15 10:00:00,40.1,40.14,39.97,40.13,262800.0,24.7525,24.7772,24.6722,24.771,262800.0
2006-05-15 10:10:00,40.13,40.29,40.07,40.28,356200.0,24.771,24.8698,24.734,24.8636,356200.0
2006-05-15 10:20:00,40.28,40.41,40.15,40.24,339700.0,24.8636,24.9438,24.7833,24.8389,339700.0
2006-05-15 10:30:00,40.23,40.31,40.16,40.28,266100.0,24.8327,24.8821,24.7895,24.8636,266100.0
2006-05-15 10:40:00,40.28,40.32,40.16,40.18,160600.0,24.8636,24.8883,24.7895,24.8019,160600.0
2006-05-15 10:50:00,40.18,40.25,40.1,40.18,285700.0,24.8019,24.8451,24.7525,24.8019,285700.0
2006-05-15 11:00:00,40.17,40.29,40.16,40.24,253500.0,24.7957,24.8698,24.7895,24.8389,253500.0
2006-05-15 11:10:00,40.23,40.34,40.22,40.28,164500.0,24.8327,24.9006,24.8266,24.8636,164500.0
2006-05-15 11:20:00,40.28,40.46,40.28,40.42,289200.0,24.8636,24.9747,24.8636,24.95,289200.0
2006-05-15 11:30:00,40.42,40.45,40.34,40.41,144000.0,24.95,24.9685,24.9006,24.9438,144000.0
2006-05-15 11:40:00,40.42,40.48,40.27,40.32,192500.0,24.95,24.987,24.8574,24.8883,192500.0
2006-05-15 11:50:00,40.32,40.4,40.3,40.31,109100.0,24.8883,24.9377,24.8759,24.8821,109100.0
2006-05-15 12:00:00,40.32,40.4,40.31,40.32,128100.0,24.8883,24.9377,24.8821,24.8883,128100.0
2006-05-15 12:10:00,40.32,40.32,40.21,40.25,114200.0,24.8883,24.8883,24.8204,24.8451,114200.0
2006-05-15 12:20:00,40.25,40.28,40.21,40.25,136100.0,24.8451,24.8636,24.8204,24.8451,136100.0
2006-05-15 12:30:00,40.26,40.3,40.24,40.29,70500.0,24.8512,24.8759,24.8389,24.8698,70500.0
2006-05-15 12:40:00,40.29,40.35,40.27,40.32,65300.0,24.8698,24.9068,24.8574,24.8883,65300.0
2006-05-15 12:50:00,40.31,40.35,40.31,40.35,47600.0,24.8821,24.9068,24.8821,24.9068,47600.0
2006-05-15 13:00:00,40.34,40.39,40.28,40.36,119000.0,24.9006,24.9315,24.8636,24.913,119000.0
2006-05-15 13:10:00,40.36,40.37,40.26,40.28,89800.0,24.913,24.9191,24.8512,24.8636,89800.0
2006-05-15 13:20:00,40.27,40.29,40.16,40.2,140400.0,24.8574,24.8698,24.7895,24.8142,140400.0
2006-05-15 13:30:00,40.2,40.21,40.1,40.17,148500.0,24.8142,24.8204,24.7525,24.7957,148500.0
2006-05-15 13:40:00,40.18,40.18,40.01,40.03,222000.0,24.8019,24.8019,24.6969,24.7093,222000.0
2006-05-15 13:50:00,40.01,40.03,39.96,40.01,288000.0,24.6969,24.7093,24.6661,24.6969,288000.0
2006-05-15 14:00:00,40.0,40.1,39.97,40.06,268700.0,24.6908,24.7525,24.6722,24.7278,268700.0
2006-05-15 14:10:00,40.05,40.08,39.97,39.98,202500.0,24.7216,24.7401,24.6722,24.6784,202500.0
2006-05-15 14:20:00,39.98,40.05,39.97,40.02,304500.0,24.6784,24.7216,24.6722,24.7031,304500.0
2006-05-15 14:30:00,40.01,40.15,40.0,40.08,240400.0,24.6969,24.7833,24.6908,24.7401,240400.0
2006-05-15 14:40:00,40.08,40.09,39.96,39.99,175300.0,24.7401,24.7463,24.6661,24.6846,175300.0
2006-05-15 14:50:00,40.0,40.02,39.97,39.99,209700.0,24.6908,24.7031,24.6722,24.6846,209700.0
2006-05-15 15:00:00,39.99,40.1,39.97,40.05,241400.0,24.6846,24.7525,24.6722,24.7216,241400.0
2006-05-15 15:10:00,40.05,40.2,40.04,40.13,276100.0,24.7216,24.8142,24.7154,24.771,276100.0
2006-05-15 15:20:00,40.13,40.19,40.09,40.12,222700.0,24.771,24.808,24.7463,24.7648,222700.0
2006-05-15 15:30:00,40.12,40.41,40.1,40.38,429700.0,24.7648,24.9438,24.7525,24.9253,429700.0
2006-05-15 15:40:00,40.36,40.45,40.35,40.44,367700.0,24.913,24.9685,24.9068,24.9624,367700.0
2006-05-15 15:50:00,40.44,40.48,40.37,40.41,557200.0,24.9624,24.987,24.9191,24.9438,557200.0
2006-05-16 09:30:00,39.6,39.6,39.07,39.21,1837400.0,24.4438,24.4438,24.1167,24.2031,1837400.0
2006-05-16 09:40:00,39.21,39.28,39.0,39.06,1202900.0,24.2031,24.2463,24.0735,24.1105,1202900.0
2006-05-16 09:50:00,39.04,39.1,38.9,39.0,1344100.0,24.0982,24.1352,24.0118,24.0735,1344100.0
2006-05-16 10:00:00,39.02,39.29,39.0,39.27,959100.0,24.0858,24.2525,24.0735,24.2401,959100.0
2006-05-16 10:10:00,39.27,39.31,39.13,39.2,1103300.0,24.2401,24.2648,24.1537,24.1969,1103300.0
2006-05-16 10:20:00,39.19,39.2,39.11,39.13,518900.0,24.1908,24.1969,24.1414,24.1537,518900.0
2006-05-16 10:30:00,39.14,39.16,39.04,39.08,756500.0,24.1599,24.1722,24.0982,24.1229,756500.0
2006-05-16 10:40:00,39.08,39.1,39.02,39.06,744400.0,24.1229,24.1352,24.0858,24.1105,744400.0
2006-05-16 10:50:00,39.06,39.22,39.06,39.22,799600.0,24.1105,24.2093,24.1105,24.2093,799600.0
2006-05-16 11:00:00,39.22,39.25,39.13,39.17,711300.0,24.2093,24.2278,24.1537,24.1784,711300.0
2006-05-16 11:10:00,39.17,39.18,39.07,39.1,907500.0,24.1784,24.1846,24.1167,24.1352,907500.0
2006-05-16 11:20:00,39.1,39.16,39.09,39.14,971500.0,24.1352,24.1722,24.129,24.1599,971500.0
2006-05-16 11:30:00,39.16,39.2,39.13,39.18,706000.0,24.1722,24.1969,24.1537,24.1846,706000.0
2006-05-16 11:40:00,39.17,39.19,39.12,39.17,539600.0,24.1784,24.1908,24.1476,24.1784,539600.0
2006-05-16 11:50:00,39.17,39.2,39.14,39.19,686700.0,24.1784,24.1969,24.1599,24.1908,686700.0
2006-05-16 12:00:00,39.2,39.26,39.18,39.19,857200.0,24.1969,24.234,24.1846,24.1908,857200.0
2006-05-16 12:10:00,39.19,39.19,39.12,39.12,446200.0,24.1908,24.1908,24.1476,24.1476,446200.0
2006-05-16 12:20:00,39.12,39.14,39.06,39.07,552900.0,24.1476,24.1599,24.1105,24.1167,552900.0
2006-05-16 12:30:00,39.08,39.09,39.0,39.03,534400.0,24.1229,24.129,24.0735,24.092,534400.0
2006-05-16 12:40:00,39.03,39.08,39.02,39.04,281300.0,24.092,24.1229,24.0858,24.0982,281300.0
2006-05-16 12:50:00,39.03,39.16,39.01,39.13,341100.0,24.092,24.1722,24.0797,24.1537,341100.0
2006-05-16 13:00:00,39.14,39.15,39.06,39.14,197500.0,24.1599,24.1661,24.1105,24.1599,197500.0
2006-05-16 13:10:00,39.13,39.19,39.1,39.14,416500.0,24.1537,24.1908,24.1352,24.1599,416500.0
2006-05-16 13:20:00,39.14,39.16,39.08,39.09,471200.0,24.1599,24.1722,24.1229,24.129,471200.0
2006-05-16 13:30:00,39.09,39.1,39.01,39.03,369700.0,24.129,24.1352,24.0797,24.092,369700.0
2006-05-16 13:40:00,39.03,39.03,38.93,38.93,577000.0,24.092,24.092,24.0303,24.0303,577000.0
2006-05-16 13:50:00,38.92,39.03,38.92,39.01,473400.0,24.0241,24.092,24.0241,24.0797,473400.0
2006-05-16 14:00:00,39.02,39.05,38.97,39.0,558100.0,24.0858,24.1043,24.055,24.0735,558100.0
2006-05-16 14:10:00,39.0,39.0,38.92,38.92,385400.0,24.0735,24.0735,24.0241,24.0241,385400.0
2006-05-16 14:20:00,38.93,38.95,38.87,38.88,433900.0,24.0303,24.0426,23.9932,23.9994,433900.0
2006-05-16 14:30:00,38.88,38.91,38.82,38.83,482400.0,23.9994,24.0179,23.9624,23.9685,482400.0
2006-05-16 14:40:00,38.84,38.86,38.74,38.77,582200.0,23.9747,23.9871,23.913,23.9315,582200.0
2006-05-16 14:50:00,38.78,38.79,38.57,38.65,779500.0,23.9377,23.9439,23.8081,23.8574,779500.0
2006-05-16 15:00:00,38.63,38.66,38.55,38.61,576300.0,23.8451,23.8636,23.7957,23.8327,576300.0
2006-05-16 15:10:00,38.62,38.62,38.51,38.56,704500.0,23.8389,23.8389,23.771,23.8019,704500.0
2006-05-16 15:20:00,38.56,38.59,38.18,38.3,1376000.0,23.8019,23.8204,23.5673,23.6414,1376000.0
2006-05-16 15:30:00,38.29,38.33,38.23,38.27,958000.0,23.6352,23.6599,23.5982,23.6229,958000.0
2006-05-16 15:40:00,38.25,38.39,38.25,38.32,1431200.0,23.6105,23.6969,23.6105,23.6537,1431200.0
2006-05-16 15:50:00,38.32,38.54,38.27,38.44,1998600.0,23.6537,23.7895,23.6229,23.7278,1998600.0
2006-05-17 09:30:00,38.27,38.35,38.01,38.28,929900.0,23.6229,23.6723,23.4624,23.6291,929900.0
2006-05-17 09:40:00,38.29,38.31,37.9,37.93,1265800.0,23.6352,23.6476,23.3945,23.413,1265800.0
2006-05-17 09:50:00,37.92,38.12,37.79,38.11,1726600.0,23.4068,23.5303,23.3266,23.5241,1726600.0
2006-05-17 10:00:00,38.12,38.12,37.63,37.64,2200000.0,23.5303,23.5303,23.2278,23.234,2200000.0
2006-05-17 10:10:00,37.66,37.66,37.3,37.54,1659000.0,23.2463,23.2463,23.0241,23.1723,1659000.0
2006-05-17 10:20:00,37.54,37.7,37.45,37.62,2106300.0,23.1723,23.271,23.1167,23.2217,2106300.0
2006-05-17 10:30:00,37.63,37.77,37.55,37.74,1702900.0,23.2278,23.3142,23.1784,23.2957,1702900.0
2006-05-17 10:40:00,37.75,37.83,37.7,37.76,922200.0,23.3019,23.3513,23.271,23.3081,922200.0
2006-05-17 10:50:00,37.75,37.86,37.75,37.81,794900.0,23.3019,23.3698,23.3019,23.3389,794900.0
2006-05-17 11:00:00,37.81,37.84,37.51,37.8,782200.0,23.3389,23.3575,23.1538,23.3328,782200.0
2006-05-17 11:10:00,37.8,37.83,37.66,37.76,677000.0,23.3328,23.3513,23.2463,23.3081,677000.0
2006-05-17 11:20:00,37.76,37.8,37.65,37.65,618600.0,23.3081,23.3328,23.2402,23.2402,618600.0
2006-05-17 11:30:00,37.65,37.72,37.62,37.71,647800.0,23.2402,23.2834,23.2217,23.2772,647800.0
2006-05-17 11:40:00,37.7,37.76,37.62,37.64,530700.0,23.271,23.3081,23.2217,23.234,530700.0
2006-05-17 11:50:00,37.64,37.79,37.64,37.72,583300.0,23.234,23.3266,23.234,23.2834,583300.0
2006-05-17 12:00:00,37.73,37.82,37.72,37.82,650400.0,23.2896,23.3451,23.2834,23.3451,650400.0
2006-05-17 12:10:00,37.81,38.0,37.8,37.93,645500.0,23.3389,23.4562,23.3328,23.413,645500.0
2006-05-17 12:20:00,37.94,37.95,37.82,37.84,413100.0,23.4192,23.4254,23.3451,23.3575,413100.0
2006-05-17 12:30:00,37.85,37.95,37.83,37.92,366500.0,23.3636,23.4254,23.3513,23.4068,366500.0
2006-05-17 12:40:00,37.91,38.03,37.9,37.95,299200.0,23.4007,23.4747,23.3945,23.4254,299200.0
2006-05-17 12:50:00,37.93,38.0,37.91,38.0,258100.0,23.413,23.4562,23.4007,23.4562,258100.0
2006-05-17 13:00:00,38.0,38.07,37.95,38.01,348000.0,23.4562,23.4994,23.4254,23.4624,348000.0
2006-05-17 13:10:00,38.0,38.07,37.9,37.96,495600.0,23.4562,23.4994,23.3945,23.4315,495600.0
2006-05-17 13:20:00,37.95,38.01,37.8,37.95,385100.0,23.4254,23.4624,23.3328,23.4254,385100.0
2006-05-17 13:30:00,37.95,38.01,37.88,38.0,345800.0,23.4254,23.4624,23.3821,23.4562,345800.0
2006-05-17 13:40:00,38.01,38.15,37.96,38.14,323900.0,23.4624,23.5488,23.4315,23.5426,323900.0
2006-05-17 13:50:00,38.14,38.18,38.11,38.14,425200.0,23.5426,23.5673,23.5241,23.5426,425200.0
2006-05-17 14:00:00,38.15,38.2,38.08,38.08,322400.0,23.5488,23.5797,23.5056,23.5056,322400.0
2006-05-17 14:10:00,38.09,38.13,38.03,38.04,320700.0,23.5118,23.5365,23.4747,23.4809,320700.0
2006-05-17 14:20:00,38.04,38.13,38.0,38.13,372900.0,23.4809,23.5365,23.4562,23.5365,372900.0
2006-05-17 14:30:00,38.13,38.24,38.1,38.14,409400.0,23.5365,23.6044,23.5179,23.5426,409400.0
2006-05-17 14:40:00,38.14,38.21,38.06,38.06,284900.0,23.5426,23.5858,23.4933,23.4933,284900.0
2006-05-17 14:50:00,38.07,38.18,38.02,38.14,372200.0,23.4994,23.5673,23.4686,23.5426,372200.0
2006-05-17 15:00:00,38.14,38.18,38.11,38.15,322300.0,23.5426,23.5673,23.5241,23.5488,322300.0
2006-05-17 15:10:00,38.15,38.31,38.09,38.24,462100.0,23.5488,23.6476,23.5118,23.6044,462100.0
2006-05-17 15:20:00,38.22,38.25,38.17,38.24,442500.0,23.592,23.6105,23.5612,23.6044,442500.0
2006-05-17 15:30:00,38.24,38.24,38.13,38.16,487000.0,23.6044,23.6044,23.5365,23.555,487000.0
2006-05-17 15:40:00,38.16,38.17,37.98,38.07,1364400.0,23.555,23.5612,23.4439,23.4994,1364400.0
2006-05-17 15:50:00,38.08,38.08,37.95,37.96,1167500.0,23.5056,23.5056,23.4254,23.4315,1167500.0
2006-05-18 09:30:00,38.5,38.5,38.23,38.38,1250600.0,23.7648,23.7648,23.5982,23.6908,1250600.0
2006-05-18 09:40:00,38.38,38.53,38.34,38.48,943900.0,23.6908,23.7834,23.6661,23.7525,943900.0
2006-05-18 09:50:00,38.48,38.55,38.44,38.52,622100.0,23.7525,23.7957,23.7278,23.7772,622100.0
2006-05-18 10:00:00,38.52,38.52,38.37,38.43,574800.0,23.7772,23.7772,23.6846,23.7216,574800.0
2006-05-18 10:10:00,38.42,38.45,38.29,38.32,552400.0,23.7155,23.734,23.6352,23.6537,552400.0
2006-05-18 10:20:00,38.32,38.4,38.32,38.36,304200.0,23.6537,23.7031,23.6537,23.6784,304200.0
2006-05-18 10:30:00,38.37,38.39,38.32,38.38,373700.0,23.6846,23.6969,23.6537,23.6908,373700.0
2006-05-18 10:40:00,38.38,38.43,38.35,38.4,388500.0,23.6908,23.7216,23.6723,23.7031,388500.0
2006-05-18 10:50:00,38.41,38.42,38.35,38.4,272700.0,23.7093,23.7155,23.6723,23.7031,272700.0
2006-05-18 11:00:00,38.39,38.41,38.3,38.34,433200.0,23.6969,23.7093,23.6414,23.6661,433200.0
2006-05-18 11:10:00,38.34,38.37,38.31,38.34,269800.0,23.6661,23.6846,23.6476,23.6661,269800.0
2006-05-18 11:20:00,38.34,38.45,38.34,38.44,344100.0,23.6661,23.734,23.6661,23.7278,344100.0
2006-05-18 11:30:00,38.45,38.45,38.36,38.4,330500.0,23.734,23.734,23.6784,23.7031,330500.0
2006-05-18 11:40:00,38.39,38.42,38.36,38.4,263300.0,23.6969,23.7155,23.6784,23.7031,263300.0
2006-05-18 11:50:00,38.4,38.4,38.3,38.37,270700.0,23.7031,23.7031,23.6414,23.6846,270700.0
2006-05-18 12:00:00,38.37,38.46,38.34,38.41,404100.0,23.6846,23.7402,23.6661,23.7093,404100.0
2006-05-18 12:10:00,38.41,38.49,38.36,38.38,263600.0,23.7093,23.7587,23.6784,23.6908,263600.0
2006-05-18 12:20:00,38.37,38.45,38.37,38.45,206700.0,23.6846,23.734,23.6846,23.734,206700.0
2006-05-18 12:30:00,38.45,38.52,38.45,38.51,227800.0,23.734,23.7772,23.734,23.771,227800.0
2006-05-18 12:40:00,38.51,38.58,38.48,38.55,216200.0,23.771,23.8142,23.7525,23.7957,216200.0
2006-05-18 12:50:00,38.56,38.68,38.54,38.65,145400.0,23.8019,23.876,23.7895,23.8574,145400.0
2006-05-18 13:00:00,38.65,38.72,38.64,38.67,256000.0,23.8574,23.9006,23.8513,23.8698,256000.0
2006-05-18 13:10:00,38.67,38.69,38.56,38.61,241700.0,23.8698,23.8821,23.8019,23.8327,241700.0
2006-05-18 13:20:00,38.61,38.77,38.61,38.76,318200.0,23.8327,23.9315,23.8327,23.9253,318200.0
2006-05-18 13:30:00,38.77,38.84,38.74,38.82,288100.0,23.9315,23.9747,23.913,23.9624,288100.0
2006-05-18 13:40:00,38.83,38.88,38.78,38.82,367800.0,23.9685,23.9994,23.9377,23.9624,367800.0
2006-05-18 13:50:00,38.83,38.89,38.82,38.87,220700.0,23.9685,24.0056,23.9624,23.9932,220700.0
2006-05-18 14:00:00,38.87,38.92,38.83,38.92,323600.0,23.9932,24.0241,23.9685,24.0241,323600.0
2006-05-18 14:10:00,38.93,38.97,38.9,38.94,453800.0,24.0303,24.055,24.0118,24.0364,453800.0
2006-05-18 14:20:00,38.94,39.0,38.9,38.92,320000.0,24.0364,24.0735,24.0118,24.0241,320000.0
2006-05-18 14:30:00,38.92,38.98,38.87,38.97,296600.0,24.0241,24.0611,23.9932,24.055,296600.0
2006-05-18 14:40:00,38.99,39.07,38.96,39.07,486400.0,24.0673,24.1167,24.0488,24.1167,486400.0
2006-05-18 14:50:00,39.07,39.09,39.0,39.02,373400.0,24.1167,24.129,24.0735,24.0858,373400.0
2006-05-18 15:00:00,39.02,39.03,38.92,38.98,340200.0,24.0858,24.092,24.0241,24.0611,340200.0
2006-05-18 15:10:00,38.98,39.0,38.86,38.89,410100.0,24.0611,24.0735,23.9871,24.0056,410100.0
2006-05-18 15:20:00,38.9,39.75,38.65,38.68,589300.0,24.0118,24.5364,23.8574,23.876,589300.0
2006-05-18 15:30:00,38.67,38.77,38.56,38.6,363900.0,23.8698,23.9315,23.8019,23.8266,363900.0
2006-05-18 15:40:00,38.6,38.62,38.43,38.45,586600.0,23.8266,23.8389,23.7216,23.734,586600.0
2006-05-18 15:50:00,38.45,38.5,38.4,38.4,626000.0,23.734,23.7648,23.7031,23.7031,626000.0
2006-05-19 09:30:00,38.59,38.74,38.53,38.73,1319900.0,23.8204,23.913,23.7834,23.9068,1319900.0
2006-05-19 09:40:00,38.73,38.77,38.68,38.76,378900.0,23.9068,23.9315,23.876,23.9253,378900.0
2006-05-19 09:50:00,38.76,38.77,38.6,38.72,313400.0,23.9253,23.9315,23.8266,23.9006,313400.0
2006-05-19 10:00:00,38.71,38.85,38.71,38.76,320300.0,23.8945,23.9809,23.8945,23.9253,320300.0
2006-05-19 10:10:00,38.76,38.77,38.62,38.68,320900.0,23.9253,23.9315,23.8389,23.876,320900.0
2006-05-19 10:20:00,38.68,38.79,38.61,38.77,279300.0,23.876,23.9439,23.8327,23.9315,279300.0
2006-05-19 10:30:00,38.77,38.95,38.76,38.95,274700.0,23.9315,24.0426,23.9253,24.0426,274700.0
2006-05-19 10:40:00,38.94,38.95,38.88,38.91,237900.0,24.0364,24.0426,23.9994,24.0179,237900.0
2006-05-19 10:50:00,38.9,38.9,38.7,38.76,336900.0,24.0118,24.0118,23.8883,23.9253,336900.0
2006-05-19 11:00:00,38.76,38.77,38.71,38.73,515100.0,23.9253,23.9315,23.8945,23.9068,515100.0
2006-05-19 11:10:00,38.72,38.73,38.61,38.7,532500.0,23.9006,23.9068,23.8327,23.8883,532500.0
2006-05-19 11:20:00,38.69,38.9,38.69,38.78,389100.0,23.8821,24.0118,23.8821,23.9377,389100.0
2006-05-19 11:30:00,38.78,38.8,38.57,38.61,484500.0,23.9377,23.95,23.8081,23.8327,484500.0
2006-05-19 11:40:00,38.62,38.69,38.56,38.69,309400.0,23.8389,23.8821,23.8019,23.8821,309400.0
2006-05-19 11:50:00,38.7,38.7,38.6,38.65,215600.0,23.8883,23.8883,23.8266,23.8574,215600.0
2006-05-19 12:00:00,38.64,38.7,38.62,38.67,187800.0,23.8513,23.8883,23.8389,23.8698,187800.0
2006-05-19 12:10:00,38.69,38.73,38.65,38.68,140500.0,23.8821,23.9068,23.8574,23.876,140500.0
2006-05-19 12:20:00,38.68,38.73,38.64,38.73,109700.0,23.876,23.9068,23.8513,23.9068,109700.0
2006-05-19 12:30:00,38.73,38.85,38.7,38.85,185600.0,23.9068,23.9809,23.8883,23.9809,185600.0
2006-05-19 12:40:00,38.84,38.97,38.8,38.88,340400.0,23.9747,24.055,23.95,23.9994,340400.0
2006-05-19 12:50:00,38.88,38.93,38.83,38.83,167200.0,23.9994,24.0303,23.9685,23.9685,167200.0
2006-05-19 13:00:00,38.84,38.9,38.81,38.86,180000.0,23.9747,24.0118,23.9562,23.9871,180000.0
2006-05-19 13:10:00,38.86,38.95,38.85,38.94,157300.0,23.9871,24.0426,23.9809,24.0364,157300.0
2006-05-19 13:20:00,38.94,39.03,38.91,39.02,320600.0,24.0364,24.092,24.0179,24.0858,320600.0
2006-05-19 13:30:00,39.03,39.03,38.95,38.99,156400.0,24.092,24.092,24.0426,24.0673,156400.0
2006-05-19 13:40:00,38.99,39.12,38.95,39.07,194400.0,24.0673,24.1476,24.0426,24.1167,194400.0
2006-05-19 13:50:00,39.09,39.12,39.0,39.03,229800.0,24.129,24.1476,24.0735,24.092,229800.0
2006-05-19 14:00:00,39.02,39.07,38.98,39.06,173200.0,24.0858,24.1167,24.0611,24.1105,173200.0
2006-05-19 14:10:00,39.06,39.09,38.96,38.96,164600.0,24.1105,24.129,24.0488,24.0488,164600.0
2006-05-19 14:20:00,38.97,39.0,38.9,38.94,144300.0,24.055,24.0735,24.0118,24.0364,144300.0
2006-05-19 14:30:00,38.94,38.96,38.7,38.8,239300.0,24.0364,24.0488,23.8883,23.95,239300.0
2006-05-19 14:40:00,38.81,38.82,38.73,38.75,190600.0,23.9562,23.9624,23.9068,23.9192,190600.0
2006-05-19 14:50:00,38.75,38.78,38.65,38.7,195300.0,23.9192,23.9377,23.8574,23.8883,195300.0
2006-05-19 15:00:00,38.69,38.75,38.64,38.74,187500.0,23.8821,23.9192,23.8513,23.913,187500.0
2006-05-19 15:10:00,38.75,38.75,38.61,38.71,238900.0,23.9192,23.9192,23.8327,23.8945,238900.0
2006-05-19 15:20:00,38.72,38.84,38.6,38.79,277500.0,23.9006,23.9747,23.8266,23.9439,277500.0
2006-05-19 15:30:00,38.79,38.81,38.7,38.77,254100.0,23.9439,23.9562,23.8883,23.9315,254100.0
2006-05-19 15:40:00,38.75,38.95,38.75,38.93,336200.0,23.9192,24.0426,23.9192,24.0303,336200.0
2006-05-19 15:50:00,38.93,38.98,38.88,38.92,533700.0,24.0303,24.0611,23.9994,24.0241,533700.0
2006-05-22 09:30:00,38.5,38.66,38.5,38.62,524700.0,23.7648,23.8636,23.7648,23.8389,524700.0
2006-05-22 09:40:00,38.61,38.61,38.52,38.59,306600.0,23.8327,23.8327,23.7772,23.8204,306600.0
2006-05-22 09:50:00,38.59,38.68,38.4,38.41,387200.0,23.8204,23.876,23.7031,23.7093,387200.0
2006-05-22 10:00:00,38.41,38.46,38.08,38.23,439500.0,23.7093,23.7402,23.5056,23.5982,439500.0
2006-05-22 10:10:00,38.26,38.38,38.2,38.31,299100.0,23.6167,23.6908,23.5797,23.6476,299100.0
2006-05-22 10:20:00,38.32,38.38,38.15,38.23,329300.0,23.6537,23.6908,23.5488,23.5982,329300.0
2006-05-22 10:30:00,38.23,38.48,38.23,38.36,298700.0,23.5982,23.7525,23.5982,23.6784,298700.0
2006-05-22 10:40:00,38.36,38.37,38.1,38.15,301500.0,23.6784,23.6846,23.5179,23.5488,301500.0
2006-05-22 10:50:00,38.17,38.29,38.12,38.26,254400.0,23.5612,23.6352,23.5303,23.6167,254400.0
2006-05-22 11:00:00,38.27,38.29,38.12,38.25,242400.0,23.6229,23.6352,23.5303,23.6105,242400.0
2006-05-22 11:10:00,38.24,38.24,38.15,38.2,175300.0,23.6044,23.6044,23.5488,23.5797,175300.0
2006-05-22 11:20:00,38.2,38.31,38.19,38.2,252100.0,23.5797,23.6476,23.5735,23.5797,252100.0
2006-05-22 11:30:00,38.24,38.45,38.23,38.3,306700.0,23.6044,23.734,23.5982,23.6414,306700.0
2006-05-22 11:40:00,38.3,38.36,38.15,38.16,207500.0,23.6414,23.6784,23.5488,23.555,207500.0
2006-05-22 11:50:00,38.15,38.32,38.06,38.29,274700.0,23.5488,23.6537,23.4933,23.6352,274700.0
2006-05-22 12:00:00,38.28,38.47,38.22,38.32,270700.0,23.6291,23.7463,23.592,23.6537,270700.0
2006-05-22 12:10:00,38.32,38.37,38.27,38.29,212000.0,23.6537,23.6846,23.6229,23.6352,212000.0
2006-05-22 12:20:00,38.29,38.37,38.21,38.3,227700.0,23.6352,23.6846,23.5858,23.6414,227700.0
2006-05-22 12:30:00,38.29,38.43,38.26,38.35,173800.0,23.6352,23.7216,23.6167,23.6723,173800.0
2006-05-22 12:40:00,38.35,38.55,38.33,38.45,268500.0,23.6723,23.7957,23.6599,23.734,268500.0
2006-05-22 12:50:00,38.45,38.52,38.34,38.4,208400.0,23.734,23.7772,23.6661,23.7031,208400.0
2006-05-22 13:00:00,38.41,38.43,38.31,38.35,182900.0,23.7093,23.7216,23.6476,23.6723,182900.0
2006-05-22 13:10:00,38.34,38.45,38.32,38.38,152500.0,23.6661,23.734,23.6537,23.6908,152500.0
2006-05-22 13:20:00,38.39,38.48,38.36,38.44,147100.0,23.6969,23.7525,23.6784,23.7278,147100.0
2006-05-22 13:30:00,38.44,38.44,38.32,38.36,111000.0,23.7278,23.7278,23.6537,23.6784,111000.0
2006-05-22 13:40:00,38.37,38.39,38.3,38.34,137300.0,23.6846,23.6969,23.6414,23.6661,137300.0
2006-05-22 13:50:00,38.34,38.35,38.3,38.3,111700.0,23.6661,23.6723,23.6414,23.6414,111700.0
2006-05-22 14:00:00,38.3,38.31,38.16,38.26,150600.0,23.6414,23.6476,23.555,23.6167,150600.0
2006-05-22 14:10:00,38.26,38.41,38.25,38.32,215900.0,23.6167,23.7093,23.6105,23.6537,215900.0
2006-05-22 14:20:00,38.33,38.55,38.32,38.49,432100.0,23.6599,23.7957,23.6537,23.7587,432100.0
2006-05-22 14:30:00,38.48,38.49,38.37,38.37,171800.0,23.7525,23.7587,23.6846,23.6846,171800.0
2006-05-22 14:40:00,38.38,38.4,38.31,38.33,173500.0,23.6908,23.7031,23.6476,23.6599,173500.0
2006-05-22 14:50:00,38.34,38.4,38.31,38.32,120800.0,23.6661,23.7031,23.6476,23.6537,120800.0
2006-05-22 15:00:00,38.32,38.43,38.3,38.38,180600.0,23.6537,23.7216,23.6414,23.6908,180600.0
2006-05-22 15:10:00,38.37,38.43,38.3,38.37,217300.0,23.6846,23.7216,23.6414,23.6846,217300.0
2006-05-22 15:20:00,38.37,38.54,38.37,38.49,327100.0,23.6846,23.7895,23.6846,23.7587,327100.0
2006-05-22 15:30:00,38.49,38.58,38.47,38.54,244800.0,23.7587,23.8142,23.7463,23.7895,244800.0
2006-05-22 15:40:00,38.55,38.56,38.48,38.49,398900.0,23.7957,23.8019,23.7525,23.7587,398900.0
2006-05-22 15:50:00,38.49,38.5,38.35,38.49,513500.0,23.7587,23.7648,23.6723,23.7587,513500.0
2006-05-23 09:30:00,38.57,38.7,38.56,38.66,522600.0,23.8081,23.8883,23.8019,23.8636,522600.0
2006-05-23 09:40:00,38.64,38.7,38.49,38.53,403300.0,23.8513,23.8883,23.7587,23.7834,403300.0
2006-05-23 09:50:00,38.53,38.55,38.35,38.35,348700.0,23.7834,23.7957,23.6723,23.6723,348700.0
2006-05-23 10:00:00,38.35,38.43,38.27,38.41,323300.0,23.6723,23.7216,23.6229,23.7093,323300.0
2006-05-23 10:10:00,38.42,38.6,38.37,38.48,306400.0,23.7155,23.8266,23.6846,23.7525,306400.0
2006-05-23 10:20:00,38.49,38.54,38.44,38.44,208200.0,23.7587,23.7895,23.7278,23.7278,208200.0
2006-05-23 10:30:00,38.44,38.45,38.33,38.35,241200.0,23.7278,23.734,23.6599,23.6723,241200.0
2006-05-23 10:40:00,38.34,38.45,38.33,38.4,348100.0,23.6661,23.734,23.6599,23.7031,348100.0
2006-05-23 10:50:00,38.38,38.48,38.31,38.46,285900.0,23.6908,23.7525,23.6476,23.7402,285900.0
2006-05-23 11:00:00,38.46,38.49,38.37,38.37,230500.0,23.7402,23.7587,23.6846,23.6846,230500.0
2006-05-23 11:10:00,38.37,38.54,38.36,38.54,202400.0,23.6846,23.7895,23.6784,23.7895,202400.0
2006-05-23 11:20:00,38.53,38.55,38.44,38.44,222900.0,23.7834,23.7957,23.7278,23.7278,222900.0
2006-05-23 11:30:00,38.44,38.51,38.41,38.44,182900.0,23.7278,23.771,23.7093,23.7278,182900.0
2006-05-23 11:40:00,38.43,38.52,38.42,38.51,133600.0,23.7216,23.7772,23.7155,23.771,133600.0
2006-05-23 11:50:00,38.52,38.52,38.42,38.44,197700.0,23.7772,23.7772,23.7155,23.7278,197700.0
2006-05-23 12:00:00,38.45,38.47,38.4,38.44,190600.0,23.734,23.7463,23.7031,23.7278,190600.0
2006-05-23 12:10:00,38.44,38.45,38.4,38.4,100000.0,23.7278,23.734,23.7031,23.7031,100000.0
2006-05-23 12:20:00,38.4,38.4,38.19,38.22,203400.0,23.7031,23.7031,23.5735,23.592,203400.0
2006-05-23 12:30:00,38.21,38.53,38.12,38.14,184900.0,23.5858,23.7834,23.5303,23.5426,184900.0
2006-05-23 12:40:00,38.15,38.19,38.13,38.17,167900.0,23.5488,23.5735,23.5365,23.5612,167900.0
2006-05-23 12:50:00,38.17,38.18,38.1,38.15,182600.0,23.5612,23.5673,23.5179,23.5488,182600.0
2006-05-23 13:00:00,38.15,38.2,38.11,38.11,128900.0,23.5488,23.5797,23.5241,23.5241,128900.0
2006-05-23 13:10:00,38.11,38.18,38.1,38.17,114300.0,23.5241,23.5673,23.5179,23.5612,114300.0
2006-05-23 13:20:00,38.18,38.27,38.15,38.27,144100.0,23.5673,23.6229,23.5488,23.6229,144100.0
2006-05-23 13:30:00,38.28,38.35,38.28,38.3,151400.0,23.6291,23.6723,23.6291,23.6414,151400.0
2006-05-23 13:40:00,38.3,38.35,38.28,38.34,127900.0,23.6414,23.6723,23.6291,23.6661,127900.0
2006-05-23 13:50:00,38.34,38.35,38.23,38.3,146100.0,23.6661,23.6723,23.5982,23.6414,146100.0
2006-05-23 14:00:00,38.29,38.3,38.15,38.18,130400.0,23.6352,23.6414,23.5488,23.5673,130400.0
2006-05-23 14:10:00,38.18,38.23,38.14,38.14,163500.0,23.5673,23.5982,23.5426,23.5426,163500.0
2006-05-23 14:20:00,38.14,38.2,38.08,38.16,194500.0,23.5426,23.5797,23.5056,23.555,194500.0
2006-05-23 14:30:00,38.16,38.25,38.15,38.18,110700.0,23.555,23.6105,23.5488,23.5673,110700.0
2006-05-23 14:40:00,38.18,38.21,38.09,38.1,225300.0,23.5673,23.5858,23.5118,23.5179,225300.0
2006-05-23 14:50:00,38.11,38.12,38.05,38.09,544900.0,23.5241,23.5303,23.4871,23.5118,544900.0
2006-05-23 15:00:00,38.1,38.15,38.03,38.13,245100.0,23.5179,23.5488,23.4747,23.5365,245100.0
2006-05-23 15:10:00,38.13,38.18,38.06,38.13,270700.0,23.5365,23.5673,23.4933,23.5365,270700.0
2006-05-23 15:20:00,38.13,38.13,38.03,38.06,246300.0,23.5365,23.5365,23.4747,23.4933,246300.0
2006-05-23 15:30:00,38.06,38.1,38.0,38.08,349800.0,23.4933,23.5179,23.4562,23.5056,349800.0
2006-05-23 15:40:00,38.08,38.09,37.86,37.88,515300.0,23.5056,23.5118,23.3698,23.3821,515300.0
2006-05-23 15:50:00,37.88,37.96,37.75,37.76,861400.0,23.3821,23.4315,23.3019,23.3081,861400.0
2006-05-24 09:30:00,37.8,37.81,37.6,37.74,852900.0,23.3328,23.3389,23.2093,23.2957,852900.0
2006-05-24 09:40:00,37.76,37.8,37.64,37.75,680700.0,23.3081,23.3328,23.234,23.3019,680700.0
2006-05-24 09:50:00,37.79,37.9,37.72,37.74,898800.0,23.3266,23.3945,23.2834,23.2957,898800.0
2006-05-24 10:00:00,37.74,38.03,37.73,37.97,508700.0,23.2957,23.4747,23.2896,23.4377,508700.0
2006-05-24 10:10:00,37.97,37.98,37.78,37.78,267500.0,23.4377,23.4439,23.3204,23.3204,267500.0
2006-05-24 10:20:00,37.78,37.83,37.75,37.81,502300.0,23.3204,23.3513,23.3019,23.3389,502300.0
2006-05-24 10:30:00,37.8,37.86,37.73,37.83,634900.0,23.3328,23.3698,23.2896,23.3513,634900.0
2006-05-24 10:40:00,37.83,37.86,37.79,37.8,272800.0,23.3513,23.3698,23.3266,23.3328,272800.0
2006-05-24 10:50:00,37.79,37.93,37.79,37.83,351700.0,23.3266,23.413,23.3266,23.3513,351700.0
2006-05-24 11:00:00,37.83,37.89,37.79,37.86,293100.0,23.3513,23.3883,23.3266,23.3698,293100.0
2006-05-24 11:10:00,37.86,37.95,37.82,37.86,186000.0,23.3698,23.4254,23.3451,23.3698,186000.0
2006-05-24 11:20:00,37.85,37.94,37.78,37.8,325200.0,23.3636,23.4192,23.3204,23.3328,325200.0
2006-05-24 11:30:00,37.8,37.81,37.67,37.74,455300.0,23.3328,23.3389,23.2525,23.2957,455300.0
2006-05-24 11:40:00,37.73,37.94,37.7,37.93,424600.0,23.2896,23.4192,23.271,23.413,424600.0
2006-05-24 11:50:00,37.93,37.99,37.88,37.96,351900.0,23.413,23.45,23.3821,23.4315,351900.0
2006-05-24 12:00:00,37.96,38.06,37.94,37.96,305800.0,23.4315,23.4933,23.4192,23.4315,305800.0
2006-05-24 12:10:00,37.96,38.08,37.96,38.01,278600.0,23.4315,23.5056,23.4315,23.4624,278600.0
2006-05-24 12:20:00,38.02,38.05,37.94,38.02,229800.0,23.4686,23.4871,23.4192,23.4686,229800.0
2006-05-24 12:30:00,38.02,38.03,37.91,37.91,269700.0,23.4686,23.4747,23.4007,23.4007,269700.0
2006-05-24 12:40:00,37.92,37.92,37.81,37.9,270600.0,23.4068,23.4068,23.3389,23.3945,270600.0
2006-05-24 12:50:00,37.9,37.95,37.82,37.84,257500.0,23.3945,23.4254,23.3451,23.3575,257500.0
2006-05-24 13:00:00,37.84,37.86,37.74,37.83,320400.0,23.3575,23.3698,23.2957,23.3513,320400.0
2006-05-24 13:10:00,37.83,37.87,37.75,37.79,202900.0,23.3513,23.376,23.3019,23.3266,202900.0
2006-05-24 13:20:00,37.77,37.79,37.62,37.63,479500.0,23.3142,23.3266,23.2217,23.2278,479500.0
2006-05-24 13:30:00,37.63,37.77,37.6,37.72,297800.0,23.2278,23.3142,23.2093,23.2834,297800.0
2006-05-24 13:40:00,37.72,37.81,37.58,37.73,507000.0,23.2834,23.3389,23.197,23.2896,507000.0
2006-05-24 13:50:00,37.73,37.83,37.67,37.79,255300.0,23.2896,23.3513,23.2525,23.3266,255300.0
2006-05-24 14:00:00,37.8,37.84,37.7,37.71,194900.0,23.3328,23.3575,23.271,23.2772,194900.0
2006-05-24 14:10:00,37.71,37.81,37.71,37.75,368300.0,23.2772,23.3389,23.2772,23.3019,368300.0
2006-05-24 14:20:00,37.75,37.79,37.6,37.68,353300.0,23.3019,23.3266,23.2093,23.2587,353300.0
2006-05-24 14:30:00,37.69,37.82,37.6,37.8,364800.0,23.2649,23.3451,23.2093,23.3328,364800.0
2006-05-24 14:40:00,37.79,37.94,37.75,37.94,348300.0,23.3266,23.4192,23.3019,23.4192,348300.0
2006-05-24 14:50:00,37.94,38.0,37.82,37.89,214200.0,23.4192,23.4562,23.3451,23.3883,214200.0
2006-05-24 15:00:00,37.87,37.94,37.8,37.83,196400.0,23.376,23.4192,23.3328,23.3513,196400.0
2006-05-24 15:10:00,37.83,37.85,37.74,37.82,323600.0,23.3513,23.3636,23.2957,23.3451,323600.0
2006-05-24 15:20:00,37.82,37.89,37.75,37.86,241900.0,23.3451,23.3883,23.3019,23.3698,241900.0
2006-05-24 15:30:00,37.84,38.09,37.84,38.07,410900.0,23.3575,23.5118,23.3575,23.4994,410900.0
2006-05-24 15:40:00,38.06,38.18,37.75,38.14,376500.0,23.4933,23.5673,23.3019,23.5426,376500.0
2006-05-24 15:50:00,38.13,38.16,38.0,38.03,384700.0,23.5365,23.555,23.4562,23.4747,384700.0
2006-05-25 09:30:00,38.36,38.38,38.18,38.2,494900.0,23.6784,23.6908,23.5673,23.5797,494900.0
2006-05-25 09:40:00,38.2,38.27,38.15,38.22,415900.0,23.5797,23.6229,23.5488,23.592,415900.0
2006-05-25 09:50:00,38.19,38.3,38.08,38.16,286400.0,23.5735,23.6414,23.5056,23.555,286400.0
2006-05-25 10:00:00,38.16,38.2,38.04,38.05,219900.0,23.555,23.5797,23.4809,23.4871,219900.0
2006-05-25 10:10:00,38.06,38.15,38.02,38.14,247500.0,23.4933,23.5488,23.4686,23.5426,247500.0
2006-05-25 10:20:00,38.14,38.15,37.93,38.06,341500.0,23.5426,23.5488,23.413,23.4933,341500.0
2006-05-25 10:30:00,38.07,38.08,37.95,38.01,304100.0,23.4994,23.5056,23.4254,23.4624,304100.0
2006-05-25 10:40:00,38.01,38.15,38.0,38.11,262400.0,23.4624,23.5488,23.4562,23.5241,262400.0
2006-05-25 10:50:00,38.1,38.22,38.07,38.15,256900.0,23.5179,23.592,23.4994,23.5488,256900.0
2006-05-25 11:00:00,38.14,38.18,38.1,38.18,159700.0,23.5426,23.5673,23.5179,23.5673,159700.0
2006-05-25 11:10:00,38.19,38.19,38.06,38.11,166000.0,23.5735,23.5735,23.4933,23.5241,166000.0
2006-05-25 11:20:00,38.1,38.15,38.05,38.1,175700.0,23.5179,23.5488,23.4871,23.5179,175700.0
2006-05-25 11:30:00,38.13,38.2,38.1,38.18,154600.0,23.5365,23.5797,23.5179,23.5673,154600.0
2006-05-25 11:40:00,38.18,38.25,38.15,38.22,238900.0,23.5673,23.6105,23.5488,23.592,238900.0
2006-05-25 11:50:00,38.21,38.25,38.17,38.25,133000.0,23.5858,23.6105,23.5612,23.6105,133000.0
2006-05-25 12:00:00,38.25,38.25,38.12,38.14,129400.0,23.6105,23.6105,23.5303,23.5426,129400.0
2006-05-25 12:10:00,38.13,38.18,38.11,38.12,189500.0,23.5365,23.5673,23.5241,23.5303,189500.0
2006-05-25 12:20:00,38.14,38.15,38.09,38.12,150000.0,23.5426,23.5488,23.5118,23.5303,150000.0
2006-05-25 12:30:00,38.11,38.12,38.04,38.12,183100.0,23.5241,23.5303,23.4809,23.5303,183100.0
2006-05-25 12:40:00,38.11,38.15,38.06,38.09,123200.0,23.5241,23.5488,23.4933,23.5118,123200.0
2006-05-25 12:50:00,38.09,38.13,38.07,38.13,160700.0,23.5118,23.5365,23.4994,23.5365,160700.0
2006-05-25 13:00:00,38.12,38.14,38.05,38.12,184700.0,23.5303,23.5426,23.4871,23.5303,184700.0
2006-05-25 13:10:00,38.12,38.16,38.12,38.15,119600.0,23.5303,23.555,23.5303,23.5488,119600.0
2006-05-25 13:20:00,38.15,38.15,38.1,38.12,251100.0,23.5488,23.5488,23.5179,23.5303,251100.0
2006-05-25 13:30:00,38.12,38.2,38.11,38.2,184400.0,23.5303,23.5797,23.5241,23.5797,184400.0
2006-05-25 13:40:00,38.19,38.26,38.18,38.24,210600.0,23.5735,23.6167,23.5673,23.6044,210600.0
2006-05-25 13:50:00,38.24,38.25,38.18,38.2,242000.0,23.6044,23.6105,23.5673,23.5797,242000.0
2006-05-25 14:00:00,38.2,38.24,38.18,38.22,169400.0,23.5797,23.6044,23.5673,23.592,169400.0
2006-05-25 14:10:00,38.23,38.26,38.19,38.24,208700.0,23.5982,23.6167,23.5735,23.6044,208700.0
2006-05-25 14:20:00,38.24,38.29,38.2,38.25,260300.0,23.6044,23.6352,23.5797,23.6105,260300.0
2006-05-25 14:30:00,38.25,38.26,38.2,38.22,163000.0,23.6105,23.6167,23.5797,23.592,163000.0
2006-05-25 14:40:00,38.22,38.29,38.21,38.28,222400.0,23.592,23.6352,23.5858,23.6291,222400.0
2006-05-25 14:50:00,38.28,38.31,38.24,38.24,260700.0,23.6291,23.6476,23.6044,23.6044,260700.0
2006-05-25 15:00:00,38.25,38.25,38.19,38.21,300900.0,23.6105,23.6105,23.5735,23.5858,300900.0
2006-05-25 15:10:00,38.2,38.24,38.19,38.24,205600.0,23.5797,23.6044,23.5735,23.6044,205600.0
2006-05-25 15:20:00,38.24,38.28,38.2,38.23,248100.0,23.6044,23.6291,23.5797,23.5982,248100.0
2006-05-25 15:30:00,38.24,38.31,38.24,38.28,293000.0,23.6044,23.6476,23.6044,23.6291,293000.0
2006-05-25 15:40:00,38.27,38.32,38.25,38.28,362000.0,23.6229,23.6537,23.6105,23.6291,362000.0
2006-05-25 15:50:00,38.29,38.4,38.28,38.4,496000.0,23.6352,23.7031,23.6291,23.7031,496000.0
2006-05-26 09:30:00,38.5,38.67,38.5,38.61,408600.0,23.7648,23.8698,23.7648,23.8327,408600.0
2006-05-26 09:40:00,38.6,38.69,38.52,38.57,232800.0,23.8266,23.8821,23.7772,23.8081,232800.0
2006-05-26 09:50:00,38.6,38.76,38.59,38.73,402700.0,23.8266,23.9253,23.8204,23.9068,402700.0
2006-05-26 10:00:00,38.75,38.8,38.68,38.77,263300.0,23.9192,23.95,23.876,23.9315,263300.0
2006-05-26 10:10:00,38.76,38.89,38.75,38.89,323400.0,23.9253,24.0056,23.9192,24.0056,323400.0
2006-05-26 10:20:00,38.88,38.96,38.86,38.91,327500.0,23.9994,24.0488,23.9871,24.0179,327500.0
2006-05-26 10:30:00,38.92,39.0,38.89,38.96,477200.0,24.0241,24.0735,24.0056,24.0488,477200.0
2006-05-26 10:40:00,38.95,39.02,38.89,38.94,371000.0,24.0426,24.0858,24.0056,24.0364,371000.0
2006-05-26 10:50:00,38.93,39.09,38.93,39.05,309700.0,24.0303,24.129,24.0303,24.1043,309700.0
2006-05-26 11:00:00,39.06,39.06,38.88,38.91,297500.0,24.1105,24.1105,23.9994,24.0179,297500.0
2006-05-26 11:10:00,38.91,39.03,38.88,38.89,235800.0,24.0179,24.092,23.9994,24.0056,235800.0
2006-05-26 11:20:00,38.89,38.96,38.84,38.94,150500.0,24.0056,24.0488,23.9747,24.0364,150500.0
2006-05-26 11:30:00,38.94,38.94,38.86,38.88,163100.0,24.0364,24.0364,23.9871,23.9994,163100.0
2006-05-26 11:40:00,38.87,38.87,38.73,38.78,166600.0,23.9932,23.9932,23.9068,23.9377,166600.0
2006-05-26 11:50:00,38.77,38.8,38.73,38.77,160000.0,23.9315,23.95,23.9068,23.9315,160000.0
2006-05-26 12:00:00,38.76,38.8,38.75,38.79,149500.0,23.9253,23.95,23.9192,23.9439,149500.0
2006-05-26 12:10:00,38.78,38.82,38.75,38.77,132000.0,23.9377,23.9624,23.9192,23.9315,132000.0
2006-05-26 12:20:00,38.76,38.77,38.66,38.7,144200.0,23.9253,23.9315,23.8636,23.8883,144200.0
2006-05-26 12:30:00,38.69,38.73,38.68,38.72,96200.0,23.8821,23.9068,23.876,23.9006,96200.0
2006-05-26 12:40:00,38.72,38.73,38.67,38.69,138000.0,23.9006,23.9068,23.8698,23.8821,138000.0
2006-05-26 12:50:00,38.69,38.7,38.64,38.65,113300.0,23.8821,23.8883,23.8513,23.8574,113300.0
2006-05-26 13:00:00,38.65,38.66,38.6,38.64,116200.0,23.8574,23.8636,23.8266,23.8513,116200.0
2006-05-26 13:10:00,38.63,38.7,38.62,38.69,105700.0,23.8451,23.8883,23.8389,23.8821,105700.0
2006-05-26 13:20:00,38.68,38.72,38.67,38.71,130800.0,23.876,23.9006,23.8698,23.8945,130800.0
2006-05-26 13:30:00,38.72,38.75,38.71,38.73,129000.0,23.9006,23.9192,23.8945,23.9068,129000.0
2006-05-26 13:40:00,38.72,38.77,38.7,38.77,183500.0,23.9006,23.9315,23.8883,23.9315,183500.0
2006-05-26 13:50:00,38.78,38.78,38.73,38.76,110300.0,23.9377,23.9377,23.9068,23.9253,110300.0
2006-05-26 14:00:00,38.76,38.76,38.71,38.74,127700.0,23.9253,23.9253,23.8945,23.913,127700.0
2006-05-26 14:10:00,38.74,38.78,38.73,38.75,186500.0,23.913,23.9377,23.9068,23.9192,186500.0
2006-05-26 14:20:00,38.74,38.76,38.7,38.75,175800.0,23.913,23.9253,23.8883,23.9192,175800.0
2006-05-26 14:30:00,38.74,38.77,38.7,38.74,544600.0,23.913,23.9315,23.8883,23.913,544600.0
2006-05-26 14:40:00,38.75,38.75,38.69,38.7,271900.0,23.9192,23.9192,23.8821,23.8883,271900.0
2006-05-26 14:50:00,38.7,38.71,38.67,38.68,264200.0,23.8883,23.8945,23.8698,23.876,264200.0
2006-05-26 15:00:00,38.67,38.69,38.6,38.63,252200.0,23.8698,23.8821,23.8266,23.8451,252200.0
2006-05-26 15:10:00,38.64,38.64,38.58,38.58,267400.0,23.8513,23.8513,23.8142,23.8142,267400.0
2006-05-26 15:20:00,38.59,38.62,38.58,38.61,250200.0,23.8204,23.8389,23.8142,23.8327,250200.0
2006-05-26 15:30:00,38.6,38.66,38.6,38.62,249700.0,23.8266,23.8636,23.8266,23.8389,249700.0
2006-05-26 15:40:00,38.62,38.73,38.62,38.7,275200.0,23.8389,23.9068,23.8389,23.8883,275200.0
2006-05-26 15:50:00,38.69,38.7,38.65,38.68,257800.0,23.8821,23.8883,23.8574,23.876,257800.0
2006-05-30 09:30:00,38.26,38.35,38.04,38.1,534400.0,23.6167,23.6723,23.4809,23.5179,534400.0
2006-05-30 09:40:00,38.09,38.13,37.87,37.89,535400.0,23.5118,23.5365,23.376,23.3883,535400.0
2006-05-30 09:50:00,37.9,37.94,37.81,37.89,376000.0,23.3945,23.4192,23.3389,23.3883,376000.0
2006-05-30 10:00:00,37.87,37.9,37.75,37.81,454000.0,23.376,23.3945,23.3019,23.3389,454000.0
2006-05-30 10:10:00,37.81,37.86,37.76,37.78,247200.0,23.3389,23.3698,23.3081,23.3204,247200.0
2006-05-30 10:20:00,37.78,37.86,37.78,37.8,308500.0,23.3204,23.3698,23.3204,23.3328,308500.0
2006-05-30 10:30:00,37.79,37.82,37.76,37.81,390400.0,23.3266,23.3451,23.3081,23.3389,390400.0
2006-05-30 10:40:00,37.8,38.0,37.77,38.0,293900.0,23.3328,23.4562,23.3142,23.4562,293900.0
2006-05-30 10:50:00,38.0,38.0,37.88,37.93,175100.0,23.4562,23.4562,23.3821,23.413,175100.0
2006-05-30 11:00:00,37.91,37.91,37.8,37.85,219000.0,23.4007,23.4007,23.3328,23.3636,219000.0
2006-05-30 11:10:00,37.86,37.91,37.8,37.82,209700.0,23.3698,23.4007,23.3328,23.3451,209700.0
2006-05-30 11:20:00,37.83,37.83,37.75,37.8,544900.0,23.3513,23.3513,23.3019,23.3328,544900.0
2006-05-30 11:30:00,37.79,37.87,37.76,37.8,186000.0,23.3266,23.376,23.3081,23.3328,186000.0
2006-05-30 11:40:00,37.81,37.83,37.77,37.83,227200.0,23.3389,23.3513,23.3142,23.3513,227200.0
2006-05-30 11:50:00,37.82,37.87,37.78,37.85,371600.0,23.3451,23.376,23.3204,23.3636,371600.0
2006-05-30 12:00:00,37.85,37.89,37.81,37.81,353600.0,23.3636,23.3883,23.3389,23.3389,353600.0
2006-05-30 12:10:00,37.81,37.86,37.81,37.86,162500.0,23.3389,23.3698,23.3389,23.3698,162500.0
2006-05-30 12:20:00,37.86,37.88,37.81,37.86,203900.0,23.3698,23.3821,23.3389,23.3698,203900.0
2006-05-30 12:30:00,37.88,37.88,37.8,37.81,241900.0,23.3821,23.3821,23.3328,23.3389,241900.0
2006-05-30 12:40:00,37.8,37.81,37.77,37.79,145900.0,23.3328,23.3389,23.3142,23.3266,145900.0
2006-05-30 12:50:00,37.79,37.8,37.75,37.77,206700.0,23.3266,23.3328,23.3019,23.3142,206700.0
2006-05-30 13:00:00,37.77,37.78,37.74,37.77,259100.0,23.3142,23.3204,23.2957,23.3142,259100.0
2006-05-30 13:10:00,37.76,37.79,37.74,37.79,476800.0,23.3081,23.3266,23.2957,23.3266,476800.0
2006-05-30 13:20:00,37.79,37.81,37.75,37.77,192700.0,23.3266,23.3389,23.3019,23.3142,192700.0
2006-05-30 13:30:00,37.77,37.87,37.76,37.81,208100.0,23.3142,23.376,23.3081,23.3389,208100.0
2006-05-30 13:40:00,37.8,37.81,37.7,37.71,245800.0,23.3328,23.3389,23.271,23.2772,245800.0
2006-05-30 13:50:00,37.71,37.83,37.71,37.79,207600.0,23.2772,23.3513,23.2772,23.3266,207600.0
2006-05-30 14:00:00,37.8,37.84,37.78,37.79,138900.0,23.3328,23.3575,23.3204,23.3266,138900.0
2006-05-30 14:10:00,37.78,37.85,37.78,37.82,162800.0,23.3204,23.3636,23.3204,23.3451,162800.0
2006-05-30 14:20:00,37.81,37.85,37.81,37.84,133600.0,23.3389,23.3636,23.3389,23.3575,133600.0
2006-05-30 14:30:00,37.84,37.86,37.82,37.83,127700.0,23.3575,23.3698,23.3451,23.3513,127700.0
2006-05-30 14:40:00,37.83,37.9,37.82,37.88,205500.0,23.3513,23.3945,23.3451,23.3821,205500.0
2006-05-30 14:50:00,37.88,37.89,37.82,37.87,213300.0,23.3821,23.3883,23.3451,23.376,213300.0
2006-05-30 15:00:00,37.87,37.88,37.79,37.79,263900.0,23.376,23.3821,23.3266,23.3266,263900.0
2006-05-30 15:10:00,37.79,37.84,37.76,37.76,237800.0,23.3266,23.3575,23.3081,23.3081,237800.0
2006-05-30 15:20:00,37.77,37.8,37.74,37.78,242800.0,23.3142,23.3328,23.2957,23.3204,242800.0
2006-05-30 15:30:00,37.79,37.84,37.74,37.75,326100.0,23.3266,23.3575,23.2957,23.3019,326100.0
2006-05-30 15:40:00,37.75,37.77,37.7,37.72,588800.0,23.3019,23.3142,23.271,23.2834,588800.0
2006-05-30 15:50:00,37.73,37.77,37.7,37.7,433300.0,23.2896,23.3142,23.271,23.271,433300.0
2006-05-31 09:30:00,37.77,37.92,37.76,37.92,433500.0,23.3142,23.4068,23.3081,23.4068,433500.0
2006-05-31 09:40:00,37.9,37.94,37.85,37.9,334400.0,23.3945,23.4192,23.3636,23.3945,334400.0
2006-05-31 09:50:00,37.91,37.91,37.73,37.74,239800.0,23.4007,23.4007,23.2896,23.2957,239800.0
2006-05-31 10:00:00,37.74,37.79,37.61,37.66,330200.0,23.2957,23.3266,23.2155,23.2463,330200.0
2006-05-31 10:10:00,37.67,37.75,37.62,37.64,269600.0,23.2525,23.3019,23.2217,23.234,269600.0
2006-05-31 10:20:00,37.64,37.76,37.63,37.75,240200.0,23.234,23.3081,23.2278,23.3019,240200.0
2006-05-31 10:30:00,37.75,37.94,37.74,37.91,428900.0,23.3019,23.4192,23.2957,23.4007,428900.0
2006-05-31 10:40:00,37.91,37.93,37.85,37.87,288400.0,23.4007,23.413,23.3636,23.376,288400.0
2006-05-31 10:50:00,37.88,37.96,37.87,37.91,356100.0,23.3821,23.4315,23.376,23.4007,356100.0
2006-05-31 11:00:00,37.92,37.93,37.84,37.85,157900.0,23.4068,23.413,23.3575,23.3636,157900.0
2006-05-31 11:10:00,37.85,37.94,37.8,37.94,158500.0,23.3636,23.4192,23.3328,23.4192,158500.0
2006-05-31 11:20:00,37.94,38.0,37.93,38.0,336900.0,23.4192,23.4562,23.413,23.4562,336900.0
2006-05-31 11:30:00,38.0,38.02,37.96,38.01,321200.0,23.4562,23.4686,23.4315,23.4624,321200.0
2006-05-31 11:40:00,38.01,38.01,37.89,37.91,192100.0,23.4624,23.4624,23.3883,23.4007,192100.0
2006-05-31 11:50:00,37.91,37.97,37.88,37.93,269500.0,23.4007,23.4377,23.3821,23.413,269500.0
2006-05-31 12:00:00,37.91,37.93,37.86,37.92,140400.0,23.4007,23.413,23.3698,23.4068,140400.0
2006-05-31 12:10:00,37.93,37.96,37.85,37.85,167200.0,23.413,23.4315,23.3636,23.3636,167200.0
2006-05-31 12:20:00,37.86,37.9,37.84,37.87,124200.0,23.3698,23.3945,23.3575,23.376,124200.0
2006-05-31 12:30:00,37.87,37.88,37.81,37.82,139300.0,23.376,23.3821,23.3389,23.3451,139300.0
2006-05-31 12:40:00,37.82,37.84,37.78,37.84,152000.0,23.3451,23.3575,23.3204,23.3575,152000.0
2006-05-31 12:50:00,37.84,37.89,37.84,37.87,120900.0,23.3575,23.3883,23.3575,23.376,120900.0
2006-05-31 13:00:00,37.87,37.89,37.83,37.86,112800.0,23.376,23.3883,23.3513,23.3698,112800.0
2006-05-31 13:10:00,37.86,37.92,37.85,37.88,119400.0,23.3698,23.4068,23.3636,23.3821,119400.0
2006-05-31 13:20:00,37.88,37.94,37.86,37.93,130700.0,23.3821,23.4192,23.3698,23.413,130700.0
2006-05-31 13:30:00,37.92,37.96,37.88,37.93,94200.0,23.4068,23.4315,23.3821,23.413,94200.0
2006-05-31 13:40:00,37.92,37.98,37.91,37.94,138500.0,23.4068,23.4439,23.4007,23.4192,138500.0
2006-05-31 13:50:00,37.94,37.96,37.88,37.9,107300.0,23.4192,23.4315,23.3821,23.3945,107300.0
2006-05-31 14:00:00,37.9,38.0,37.83,37.93,343500.0,23.3945,23.4562,23.3513,23.413,343500.0
2006-05-31 14:10:00,37.92,37.97,37.78,37.85,427200.0,23.4068,23.4377,23.3204,23.3636,427200.0
2006-05-31 14:20:00,37.86,37.95,37.83,37.94,301000.0,23.3698,23.4254,23.3513,23.4192,301000.0
2006-05-31 14:30:00,37.93,38.07,37.92,37.97,275600.0,23.413,23.4994,23.4068,23.4377,275600.0
2006-05-31 14:40:00,37.97,38.02,37.95,38.01,280600.0,23.4377,23.4686,23.4254,23.4624,280600.0
2006-05-31 14:50:00,37.99,38.01,37.95,37.96,342200.0,23.45,23.4624,23.4254,23.4315,342200.0
2006-05-31 15:00:00,37.96,38.0,37.94,37.98,446500.0,23.4315,23.4562,23.4192,23.4439,446500.0
2006-05-31 15:10:00,37.97,38.02,37.95,37.99,262900.0,23.4377,23.4686,23.4254,23.45,262900.0
2006-05-31 15:20:00,38.0,38.08,37.62,38.03,526100.0,23.4562,23.5056,23.2217,23.4747,526100.0
2006-05-31 15:30:00,38.03,38.03,37.96,37.98,293400.0,23.4747,23.4747,23.4315,23.4439,293400.0
2006-05-31 15:40:00,37.98,38.09,37.97,38.06,646000.0,23.4439,23.5118,23.4377,23.4933,646000.0
2006-05-31 15:50:00,38.06,38.14,38.02,38.09,409600.0,23.4933,23.5426,23.4686,23.5118,409600.0
2006-06-01 09:30:00,37.95,38.09,37.9,38.06,402600.0,23.4254,23.5118,23.3945,23.4933,402600.0
2006-06-01 09:40:00,38.06,38.28,38.0,38.26,404600.0,23.4933,23.6291,23.4562,23.6167,404600.0
2006-06-01 09:50:00,38.25,38.27,38.05,38.17,278400.0,23.6105,23.6229,23.4871,23.5612,278400.0
2006-06-01 10:00:00,38.17,38.2,38.07,38.1,287000.0,23.5612,23.5797,23.4994,23.5179,287000.0
2006-06-01 10:10:00,38.1,38.22,38.06,38.21,236300.0,23.5179,23.592,23.4933,23.5858,236300.0
2006-06-01 10:20:00,38.21,38.28,38.2,38.24,327700.0,23.5858,23.6291,23.5797,23.6044,327700.0
2006-06-01 10:30:00,38.24,38.44,38.23,38.42,282000.0,23.6044,23.7278,23.5982,23.7155,282000.0
2006-06-01 10:40:00,38.42,38.45,38.35,38.36,234500.0,23.7155,23.734,23.6723,23.6784,234500.0
2006-06-01 10:50:00,38.36,38.39,38.25,38.36,212800.0,23.6784,23.6969,23.6105,23.6784,212800.0
2006-06-01 11:00:00,38.37,38.4,38.33,38.39,207100.0,23.6846,23.7031,23.6599,23.6969,207100.0
2006-06-01 11:10:00,38.39,38.49,38.37,38.45,167400.0,23.6969,23.7587,23.6846,23.734,167400.0
2006-06-01 11:20:00,38.45,38.48,38.32,38.35,188500.0,23.734,23.7525,23.6537,23.6723,188500.0
2006-06-01 11:30:00,38.34,38.4,38.28,38.32,165300.0,23.6661,23.7031,23.6291,23.6537,165300.0
2006-06-01 11:40:00,38.33,38.34,38.22,38.26,172600.0,23.6599,23.6661,23.592,23.6167,172600.0
2006-06-01 11:50:00,38.25,38.26,38.07,38.12,261200.0,23.6105,23.6167,23.4994,23.5303,261200.0
2006-06-01 12:00:00,38.12,38.12,38.05,38.06,250100.0,23.5303,23.5303,23.4871,23.4933,250100.0
2006-06-01 12:10:00,38.06,38.18,38.02,38.17,217600.0,23.4933,23.5673,23.4686,23.5612,217600.0
2006-06-01 12:20:00,38.17,38.26,38.17,38.23,156800.0,23.5612,23.6167,23.5612,23.5982,156800.0
2006-06-01 12:30:00,38.22,38.34,38.2,38.33,210100.0,23.592,23.6661,23.5797,23.6599,210100.0
2006-06-01 12:40:00,38.34,38.34,38.21,38.25,154900.0,23.6661,23.6661,23.5858,23.6105,154900.0
2006-06-01 12:50:00,38.25,38.29,38.23,38.24,145000.0,23.6105,23.6352,23.5982,23.6044,145000.0
2006-06-01 13:00:00,38.25,38.27,38.19,38.21,111800.0,23.6105,23.6229,23.5735,23.5858,111800.0
2006-06-01 13:10:00,38.2,38.29,38.18,38.27,136800.0,23.5797,23.6352,23.5673,23.6229,136800.0
2006-06-01 13:20:00,38.26,38.29,38.24,38.27,152500.0,23.6167,23.6352,23.6044,23.6229,152500.0
2006-06-01 13:30:00,38.27,38.29,38.24,38.27,103700.0,23.6229,23.6352,23.6044,23.6229,103700.0
2006-06-01 13:40:00,38.27,38.3,38.25,38.25,88800.0,23.6229,23.6414,23.6105,23.6105,88800.0
2006-06-01 13:50:00,38.26,38.29,38.23,38.28,158500.0,23.6167,23.6352,23.5982,23.6291,158500.0
2006-06-01 14:00:00,38.27,38.33,38.26,38.3,123000.0,23.6229,23.6599,23.6167,23.6414,123000.0
2006-06-01 14:10:00,38.31,38.39,38.27,38.38,171700.0,23.6476,23.6969,23.6229,23.6908,171700.0
2006-06-01 14:20:00,38.39,38.43,38.34,38.42,251500.0,23.6969,23.7216,23.6661,23.7155,251500.0
2006-06-01 14:30:00,38.41,38.46,38.09,38.44,224900.0,23.7093,23.7402,23.5118,23.7278,224900.0
2006-06-01 14:40:00,38.43,38.5,38.43,38.49,222900.0,23.7216,23.7648,23.7216,23.7587,222900.0
2006-06-01 14:50:00,38.49,38.5,38.45,38.49,236600.0,23.7587,23.7648,23.734,23.7587,236600.0
2006-06-01 15:00:00,38.49,38.53,38.46,38.48,218100.0,23.7587,23.7834,23.7402,23.7525,218100.0
2006-06-01 15:10:00,38.48,38.48,38.43,38.45,284700.0,23.7525,23.7525,23.7216,23.734,284700.0
2006-06-01 15:20:00,38.45,38.46,38.37,38.4,351000.0,23.734,23.7402,23.6846,23.7031,351000.0
2006-06-01 15:30:00,38.4,38.45,38.37,38.39,340500.0,23.7031,23.734,23.6846,23.6969,340500.0
2006-06-01 15:40:00,38.38,38.47,38.37,38.46,539400.0,23.6908,23.7463,23.6846,23.7402,539400.0
2006-06-01 15:50:00,38.46,38.61,38.38,38.55,1287300.0,23.7402,23.8327,23.6908,23.7957,1287300.0
2006-06-02 09:30:00,38.41,38.75,38.35,38.63,522600.0,23.7093,23.9192,23.6723,23.8451,522600.0
2006-06-02 09:40:00,38.63,38.63,38.43,38.43,346700.0,23.8451,23.8451,23.7216,23.7216,346700.0
2006-06-02 09:50:00,38.44,38.45,38.22,38.23,340900.0,23.7278,23.734,23.592,23.5982,340900.0
2006-06-02 10:00:00,38.23,38.24,38.13,38.17,436100.0,23.5982,23.6044,23.5365,23.5612,436100.0
2006-06-02 10:10:00,38.18,38.24,38.13,38.18,245000.0,23.5673,23.6044,23.5365,23.5673,245000.0
2006-06-02 10:20:00,38.18,38.29,38.15,38.21,255100.0,23.5673,23.6352,23.5488,23.5858,255100.0
2006-06-02 10:30:00,38.22,38.23,38.05,38.15,227900.0,23.592,23.5982,23.4871,23.5488,227900.0
2006-06-02 10:40:00,38.15,38.2,38.11,38.17,214900.0,23.5488,23.5797,23.5241,23.5612,214900.0
2006-06-02 10:50:00,38.17,38.2,38.13,38.17,180100.0,23.5612,23.5797,23.5365,23.5612,180100.0
2006-06-02 11:00:00,38.18,38.24,38.13,38.16,237900.0,23.5673,23.6044,23.5365,23.555,237900.0
2006-06-02 11:10:00,38.17,38.23,38.14,38.14,197100.0,23.5612,23.5982,23.5426,23.5426,197100.0
2006-06-02 11:20:00,38.14,38.15,38.04,38.05,258200.0,23.5426,23.5488,23.4809,23.4871,258200.0
2006-06-02 11:30:00,38.05,38.11,38.03,38.1,172600.0,23.4871,23.5241,23.4747,23.5179,172600.0
2006-06-02 11:40:00,38.12,38.13,37.95,37.99,287300.0,23.5303,23.5365,23.4254,23.45,287300.0
2006-06-02 11:50:00,37.99,37.99,37.81,37.83,342500.0,23.45,23.45,23.3389,23.3513,342500.0
2006-06-02 12:00:00,37.83,37.95,37.8,37.92,262000.0,23.3513,23.4254,23.3328,23.4068,262000.0
2006-06-02 12:10:00,37.93,37.98,37.86,37.98,210200.0,23.413,23.4439,23.3698,23.4439,210200.0
2006-06-02 12:20:00,37.98,38.01,37.92,37.96,279500.0,23.4439,23.4624,23.4068,23.4315,279500.0
2006-06-02 12:30:00,37.97,38.0,37.92,38.0,162800.0,23.4377,23.4562,23.4068,23.4562,162800.0
2006-06-02 12:40:00,38.0,38.02,37.95,37.97,235200.0,23.4562,23.4686,23.4254,23.4377,235200.0
2006-06-02 12:50:00,37.98,37.99,37.9,37.93,322400.0,23.4439,23.45,23.3945,23.413,322400.0
2006-06-02 13:00:00,37.93,37.96,37.88,37.9,327200.0,23.413,23.4315,23.3821,23.3945,327200.0
2006-06-02 13:10:00,37.91,37.92,37.87,37.89,184400.0,23.4007,23.4068,23.376,23.3883,184400.0
2006-06-02 13:20:00,37.89,37.93,37.84,37.92,264500.0,23.3883,23.413,23.3575,23.4068,264500.0
2006-06-02 13:30:00,37.92,37.94,37.88,37.91,271000.0,23.4068,23.4192,23.3821,23.4007,271000.0
2006-06-02 13:40:00,37.91,37.93,37.87,37.89,200800.0,23.4007,23.413,23.376,23.3883,200800.0
2006-06-02 13:50:00,37.9,37.9,37.82,37.83,294500.0,23.3945,23.3945,23.3451,23.3513,294500.0
2006-06-02 14:00:00,37.84,37.91,37.82,37.88,347000.0,23.3575,23.4007,23.3451,23.3821,347000.0
2006-06-02 14:10:00,37.89,37.92,37.86,37.89,201500.0,23.3883,23.4068,23.3698,23.3883,201500.0
2006-06-02 14:20:00,37.9,37.91,37.87,37.89,164000.0,23.3945,23.4007,23.376,23.3883,164000.0
2006-06-02 14:30:00,37.89,37.95,37.88,37.95,227200.0,23.3883,23.4254,23.3821,23.4254,227200.0
2006-06-02 14:40:00,37.95,37.98,37.93,37.98,192900.0,23.4254,23.4439,23.413,23.4439,192900.0
2006-06-02 14:50:00,37.98,37.98,37.9,37.92,325000.0,23.4439,23.4439,23.3945,23.4068,325000.0
2006-06-02 15:00:00,37.92,37.98,37.89,37.98,303100.0,23.4068,23.4439,23.3883,23.4439,303100.0
2006-06-02 15:10:00,37.97,38.03,37.96,38.02,362900.0,23.4377,23.4747,23.4315,23.4686,362900.0
2006-06-02 15:20:00,38.02,38.06,38.0,38.02,441500.0,23.4686,23.4933,23.4562,23.4686,441500.0
2006-06-02 15:30:00,38.03,38.06,38.0,38.04,422000.0,23.4747,23.4933,23.4562,23.4809,422000.0
2006-06-02 15:40:00,38.05,38.08,38.02,38.05,668000.0,23.4871,23.5056,23.4686,23.4871,668000.0
2006-06-02 15:50:00,38.05,38.05,38.0,38.0,777100.0,23.4871,23.4871,23.4562,23.4562,777100.0
2006-06-05 09:30:00,37.75,38.1,37.65,37.69,655900.0,23.3019,23.5179,23.2402,23.2649,655900.0
2006-06-05 09:40:00,37.69,37.84,37.69,37.76,374000.0,23.2649,23.3575,23.2649,23.3081,374000.0
2006-06-05 09:50:00,37.77,37.87,37.77,37.86,224900.0,23.3142,23.376,23.3142,23.3698,224900.0
2006-06-05 10:00:00,37.85,37.91,37.76,37.85,215300.0,23.3636,23.4007,23.3081,23.3636,215300.0
2006-06-05 10:10:00,37.85,37.96,37.84,37.94,252900.0,23.3636,23.4315,23.3575,23.4192,252900.0
2006-06-05 10:20:00,37.93,37.98,37.91,37.92,264400.0,23.413,23.4439,23.4007,23.4068,264400.0
2006-06-05 10:30:00,37.91,37.99,37.91,37.99,211700.0,23.4007,23.45,23.4007,23.45,211700.0
2006-06-05 10:40:00,37.99,38.02,37.95,37.97,334700.0,23.45,23.4686,23.4254,23.4377,334700.0
2006-06-05 10:50:00,37.98,37.98,37.9,37.94,152100.0,23.4439,23.4439,23.3945,23.4192,152100.0
2006-06-05 11:00:00,37.94,37.97,37.88,37.89,143100.0,23.4192,23.4377,23.3821,23.3883,143100.0
2006-06-05 11:10:00,37.89,37.94,37.88,37.93,123800.0,23.3883,23.4192,23.3821,23.413,123800.0
2006-06-05 11:20:00,37.92,37.95,37.89,37.91,148500.0,23.4068,23.4254,23.3883,23.4007,148500.0
2006-06-05 11:30:00,37.9,37.94,37.86,37.86,140700.0,23.3945,23.4192,23.3698,23.3698,140700.0
2006-06-05 11:40:00,37.87,37.91,37.86,37.89,116700.0,23.376,23.4007,23.3698,23.3883,116700.0
2006-06-05 11:50:00,37.89,37.92,37.88,37.88,112800.0,23.3883,23.4068,23.3821,23.3821,112800.0
2006-06-05 12:00:00,37.89,37.9,37.81,37.81,162000.0,23.3883,23.3945,23.3389,23.3389,162000.0
2006-06-05 12:10:00,37.83,37.91,37.81,37.91,95000.0,23.3513,23.4007,23.3389,23.4007,95000.0
2006-06-05 12:20:00,37.91,37.92,37.86,37.88,97500.0,23.4007,23.4068,23.3698,23.3821,97500.0
2006-06-05 12:30:00,37.88,37.89,37.79,37.86,150800.0,23.3821,23.3883,23.3266,23.3698,150800.0
2006-06-05 12:40:00,37.86,37.91,37.86,37.91,63700.0,23.3698,23.4007,23.3698,23.4007,63700.0
2006-06-05 12:50:00,37.9,37.94,37.89,37.92,108500.0,23.3945,23.4192,23.3883,23.4068,108500.0
2006-06-05 13:00:00,37.92,37.93,37.87,37.89,211800.0,23.4068,23.413,23.376,23.3883,211800.0
2006-06-05 13:10:00,37.88,37.89,37.8,37.84,158600.0,23.3821,23.3883,23.3328,23.3575,158600.0
2006-06-05 13:20:00,37.83,37.85,37.74,37.75,231700.0,23.3513,23.3636,23.2957,23.3019,231700.0
2006-06-05 13:30:00,37.76,37.8,37.73,37.79,151400.0,23.3081,23.3328,23.2896,23.3266,151400.0
2006-06-05 13:40:00,37.8,37.8,37.7,37.73,181300.0,23.3328,23.3328,23.271,23.2896,181300.0
2006-06-05 13:50:00,37.73,37.77,37.72,37.73,169600.0,23.2896,23.3142,23.2834,23.2896,169600.0
2006-06-05 14:00:00,37.72,37.74,37.69,37.72,267500.0,23.2834,23.2957,23.2649,23.2834,267500.0
2006-06-05 14:10:00,37.72,37.75,37.64,37.65,481000.0,23.2834,23.3019,23.234,23.2402,481000.0
2006-06-05 14:20:00,37.64,37.69,37.58,37.67,451400.0,23.234,23.2649,23.197,23.2525,451400.0
2006-06-05 14:30:00,37.67,37.68,37.54,37.55,418300.0,23.2525,23.2587,23.1723,23.1784,418300.0
2006-06-05 14:40:00,37.55,37.6,37.53,37.55,503300.0,23.1784,23.2093,23.1661,23.1784,503300.0
2006-06-05 14:50:00,37.54,37.57,37.51,37.53,306300.0,23.1723,23.1908,23.1538,23.1661,306300.0
2006-06-05 15:00:00,37.54,37.57,37.5,37.52,435700.0,23.1723,23.1908,23.1476,23.1599,435700.0
2006-06-05 15:10:00,37.52,37.56,37.44,37.56,452100.0,23.1599,23.1846,23.1105,23.1846,452100.0
2006-06-05 15:20:00,37.56,37.64,37.51,37.63,424100.0,23.1846,23.234,23.1538,23.2278,424100.0
2006-06-05 15:30:00,37.63,37.72,37.62,37.7,333700.0,23.2278,23.2834,23.2217,23.271,333700.0
2006-06-05 15:40:00,37.71,37.71,37.55,37.56,651700.0,23.2772,23.2772,23.1784,23.1846,651700.0
2006-06-05 15:50:00,37.56,37.58,37.45,37.49,678900.0,23.1846,23.197,23.1167,23.1414,678900.0
2006-06-06 09:30:00,37.57,37.64,37.35,37.35,418600.0,23.2847,23.328,23.1483,23.1483,418600.0
2006-06-06 09:40:00,37.36,37.36,37.02,37.06,507500.0,23.1545,23.1545,22.9438,22.9686,507500.0
2006-06-06 09:50:00,37.05,37.15,36.85,36.91,517300.0,22.9624,23.0244,22.8384,22.8756,517300.0
2006-06-06 10:00:00,36.88,36.88,36.7,36.73,1011100.0,22.857,22.857,22.7455,22.764,1011100.0
2006-06-06 10:10:00,36.7,36.85,36.62,36.84,1277000.0,22.7455,22.8384,22.6959,22.8322,1277000.0
2006-06-06 10:20:00,36.84,36.91,36.77,36.87,875900.0,22.8322,22.8756,22.7888,22.8508,875900.0
2006-06-06 10:30:00,36.87,36.9,36.74,36.76,887300.0,22.8508,22.8694,22.7702,22.7826,887300.0
2006-06-06 10:40:00,36.75,36.83,36.71,36.8,323500.0,22.7764,22.826,22.7517,22.8074,323500.0
2006-06-06 10:50:00,36.81,36.85,36.76,36.79,258900.0,22.8136,22.8384,22.7826,22.8012,258900.0
2006-06-06 11:00:00,36.78,36.84,36.74,36.75,272400.0,22.795,22.8322,22.7702,22.7764,272400.0
2006-06-06 11:10:00,36.74,36.83,36.7,36.79,447800.0,22.7702,22.826,22.7455,22.8012,447800.0
2006-06-06 11:20:00,36.79,36.81,36.68,36.71,456500.0,22.8012,22.8136,22.7331,22.7517,456500.0
2006-06-06 11:30:00,36.72,36.75,36.67,36.68,378300.0,22.7579,22.7764,22.7269,22.7331,378300.0
2006-06-06 11:40:00,36.68,36.7,36.6,36.69,456500.0,22.7331,22.7455,22.6835,22.7393,456500.0
2006-06-06 11:50:00,36.68,36.73,36.67,36.71,372700.0,22.7331,22.764,22.7269,22.7517,372700.0
2006-06-06 12:00:00,36.7,36.77,36.69,36.73,352300.0,22.7455,22.7888,22.7393,22.764,352300.0
2006-06-06 12:10:00,36.73,36.79,36.7,36.74,810700.0,22.764,22.8012,22.7455,22.7702,810700.0
2006-06-06 12:20:00,36.75,36.75,36.65,36.72,642200.0,22.7764,22.7764,22.7145,22.7579,642200.0
2006-06-06 12:30:00,36.71,36.81,36.71,36.77,436000.0,22.7517,22.8136,22.7517,22.7888,436000.0
2006-06-06 12:40:00,36.77,36.93,36.77,36.89,584800.0,22.7888,22.888,22.7888,22.8632,584800.0
2006-06-06 12:50:00,36.89,36.94,36.8,36.91,363700.0,22.8632,22.8942,22.8074,22.8756,363700.0
2006-06-06 13:00:00,36.92,36.96,36.82,36.87,368300.0,22.8818,22.9066,22.8198,22.8508,368300.0
2006-06-06 13:10:00,36.88,36.89,36.85,36.87,157600.0,22.857,22.8632,22.8384,22.8508,157600.0
2006-06-06 13:20:00,36.87,36.98,36.86,36.97,192600.0,22.8508,22.919,22.8446,22.9128,192600.0
2006-06-06 13:30:00,36.96,36.99,36.91,36.93,131800.0,22.9066,22.9252,22.8756,22.888,131800.0
2006-06-06 13:40:00,36.93,36.94,36.76,36.79,303400.0,22.888,22.8942,22.7826,22.8012,303400.0
2006-06-06 13:50:00,36.79,36.86,36.78,36.85,156900.0,22.8012,22.8446,22.795,22.8384,156900.0
2006-06-06 14:00:00,36.86,36.89,36.83,36.87,200900.0,22.8446,22.8632,22.826,22.8508,200900.0
2006-06-06 14:10:00,36.86,36.89,36.8,36.84,209800.0,22.8446,22.8632,22.8074,22.8322,209800.0
2006-06-06 14:20:00,36.85,36.89,36.8,36.82,215500.0,22.8384,22.8632,22.8074,22.8198,215500.0
2006-06-06 14:30:00,36.82,36.94,36.82,36.9,212600.0,22.8198,22.8942,22.8198,22.8694,212600.0
2006-06-06 14:40:00,36.9,36.9,36.78,36.84,300600.0,22.8694,22.8694,22.795,22.8322,300600.0
2006-06-06 14:50:00,36.85,36.85,36.75,36.77,230200.0,22.8384,22.8384,22.7764,22.7888,230200.0
2006-06-06 15:00:00,36.76,36.89,36.76,36.81,363000.0,22.7826,22.8632,22.7826,22.8136,363000.0
2006-06-06 15:10:00,36.82,36.84,36.75,36.77,238600.0,22.8198,22.8322,22.7764,22.7888,238600.0
2006-06-06 15:20:00,36.77,36.82,36.7,36.71,288200.0,22.7888,22.8198,22.7455,22.7517,288200.0
2006-06-06 15:30:00,36.7,36.93,36.67,36.92,456000.0,22.7455,22.888,22.7269,22.8818,456000.0
2006-06-06 15:40:00,36.92,37.1,36.91,37.09,471600.0,22.8818,22.9934,22.8756,22.9872,471600.0
2006-06-06 15:50:00,37.09,37.11,36.99,37.03,552100.0,22.9872,22.9996,22.9252,22.95,552100.0
2006-06-07 09:30:00,36.95,37.2,36.82,37.0,484100.0,22.9004,23.0553,22.8198,22.9314,484100.0
2006-06-07 09:40:00,37.01,37.06,36.83,36.89,296600.0,22.9376,22.9686,22.826,22.8632,296600.0
2006-06-07 09:50:00,36.89,37.02,36.88,37.02,302900.0,22.8632,22.9438,22.857,22.9438,302900.0
2006-06-07 10:00:00,37.0,37.38,37.0,37.33,431300.0,22.9314,23.1669,22.9314,23.1359,431300.0
2006-06-07 10:10:00,37.34,37.36,37.26,37.3,395800.0,23.1421,23.1545,23.0925,23.1173,395800.0
2006-06-07 10:20:00,37.3,37.31,37.18,37.19,352300.0,23.1173,23.1235,23.0429,23.0491,352300.0
2006-06-07 10:30:00,37.2,37.27,37.16,37.18,232600.0,23.0553,23.0987,23.0305,23.0429,232600.0
2006-06-07 10:40:00,37.16,37.17,37.01,37.03,265600.0,23.0305,23.0367,22.9376,22.95,265600.0
2006-06-07 10:50:00,37.03,37.07,36.97,37.0,301500.0,22.95,22.9748,22.9128,22.9314,301500.0
2006-06-07 11:00:00,37.0,37.02,36.96,37.0,246000.0,22.9314,22.9438,22.9066,22.9314,246000.0
2006-06-07 11:10:00,37.01,37.05,36.99,37.02,138300.0,22.9376,22.9624,22.9252,22.9438,138300.0
2006-06-07 11:20:00,37.02,37.04,36.93,36.95,127900.0,22.9438,22.9562,22.888,22.9004,127900.0
2006-06-07 11:30:00,36.95,37.02,36.92,37.01,153400.0,22.9004,22.9438,22.8818,22.9376,153400.0
2006-06-07 11:40:00,37.01,37.02,36.9,36.91,302000.0,22.9376,22.9438,22.8694,22.8756,302000.0
2006-06-07 11:50:00,36.9,37.0,36.9,36.97,253400.0,22.8694,22.9314,22.8694,22.9128,253400.0
2006-06-07 12:00:00,36.97,37.1,36.97,36.99,280500.0,22.9128,22.9934,22.9128,22.9252,280500.0
2006-06-07 12:10:00,37.0,37.01,36.94,36.97,176000.0,22.9314,22.9376,22.8942,22.9128,176000.0
2006-06-07 12:20:00,36.98,37.02,36.96,37.0,259000.0,22.919,22.9438,22.9066,22.9314,259000.0
2006-06-07 12:30:00,37.01,37.08,37.0,37.06,170900.0,22.9376,22.981,22.9314,22.9686,170900.0
2006-06-07 12:40:00,37.06,37.19,37.04,37.17,121400.0,22.9686,23.0491,22.9562,23.0367,121400.0
2006-06-07 12:50:00,37.17,37.17,37.02,37.05,136300.0,23.0367,23.0367,22.9438,22.9624,136300.0
2006-06-07 13:00:00,37.06,37.17,37.04,37.17,149900.0,22.9686,23.0367,22.9562,23.0367,149900.0
2006-06-07 13:10:00,37.18,37.18,37.08,37.11,148500.0,23.0429,23.0429,22.981,22.9996,148500.0
2006-06-07 13:20:00,37.11,37.15,37.06,37.14,139000.0,22.9996,23.0244,22.9686,23.0182,139000.0
2006-06-07 13:30:00,37.14,37.15,37.01,37.04,156900.0,23.0182,23.0244,22.9376,22.9562,156900.0
2006-06-07 13:40:00,37.04,37.04,36.96,36.99,144100.0,22.9562,22.9562,22.9066,22.9252,144100.0
2006-06-07 13:50:00,36.99,37.0,36.91,36.93,315700.0,22.9252,22.9314,22.8756,22.888,315700.0
2006-06-07 14:00:00,36.92,36.93,36.85,36.86,370000.0,22.8818,22.888,22.8384,22.8446,370000.0
2006-06-07 14:10:00,36.86,36.95,36.85,36.88,218700.0,22.8446,22.9004,22.8384,22.857,218700.0
2006-06-07 14:20:00,36.88,36.98,36.85,36.94,303200.0,22.857,22.919,22.8384,22.8942,303200.0
2006-06-07 14:30:00,36.95,36.99,36.92,36.95,314600.0,22.9004,22.9252,22.8818,22.9004,314600.0
2006-06-07 14:40:00,36.94,36.96,36.85,36.87,279200.0,22.8942,22.9066,22.8384,22.8508,279200.0
2006-06-07 14:50:00,36.88,36.91,36.84,36.87,217800.0,22.857,22.8756,22.8322,22.8508,217800.0
2006-06-07 15:00:00,36.88,36.94,36.81,36.85,216500.0,22.857,22.8942,22.8136,22.8384,216500.0
2006-06-07 15:10:00,36.84,36.86,36.78,36.81,354100.0,22.8322,22.8446,22.795,22.8136,354100.0
2006-06-07 15:20:00,36.81,36.85,36.72,36.77,533600.0,22.8136,22.8384,22.7579,22.7888,533600.0
2006-06-07 15:30:00,36.76,36.77,36.68,36.73,554200.0,22.7826,22.7888,22.7331,22.764,554200.0
2006-06-07 15:40:00,36.73,36.76,36.66,36.67,569300.0,22.764,22.7826,22.7207,22.7269,569300.0
2006-06-07 15:50:00,36.67,36.71,36.65,36.7,788000.0,22.7269,22.7517,22.7145,22.7455,788000.0
2006-06-08 09:30:00,36.57,36.78,36.56,36.73,375700.0,22.6649,22.795,22.6587,22.764,375700.0
2006-06-08 09:40:00,36.73,37.08,36.7,37.01,316200.0,22.764,22.981,22.7455,22.9376,316200.0
2006-06-08 09:50:00,37.0,37.0,36.72,36.8,329800.0,22.9314,22.9314,22.7579,22.8074,329800.0
2006-06-08 10:00:00,36.81,36.95,36.73,36.91,234500.0,22.8136,22.9004,22.764,22.8756,234500.0
2006-06-08 10:10:00,36.92,37.03,36.9,36.93,460400.0,22.8818,22.95,22.8694,22.888,460400.0
2006-06-08 10:20:00,36.93,37.01,36.8,36.87,280300.0,22.888,22.9376,22.8074,22.8508,280300.0
2006-06-08 10:30:00,36.86,36.97,36.77,36.88,510200.0,22.8446,22.9128,22.7888,22.857,510200.0
2006-06-08 10:40:00,36.88,36.92,36.8,36.91,200000.0,22.857,22.8818,22.8074,22.8756,200000.0
2006-06-08 10:50:00,36.9,36.91,36.79,36.85,269000.0,22.8694,22.8756,22.8012,22.8384,269000.0
2006-06-08 11:00:00,36.86,37.02,36.84,37.01,307500.0,22.8446,22.9438,22.8322,22.9376,307500.0
2006-06-08 11:10:00,37.02,37.03,36.8,36.82,235000.0,22.9438,22.95,22.8074,22.8198,235000.0
2006-06-08 11:20:00,36.82,36.85,36.62,36.81,483600.0,22.8198,22.8384,22.6959,22.8136,483600.0
2006-06-08 11:30:00,36.81,36.82,36.64,36.69,427100.0,22.8136,22.8198,22.7083,22.7393,427100.0
2006-06-08 11:40:00,36.69,36.72,36.57,36.64,478300.0,22.7393,22.7579,22.6649,22.7083,478300.0
2006-06-08 11:50:00,36.64,36.75,36.53,36.72,429900.0,22.7083,22.7764,22.6401,22.7579,429900.0
2006-06-08 12:00:00,36.72,36.95,36.71,36.92,295800.0,22.7579,22.9004,22.7517,22.8818,295800.0
2006-06-08 12:10:00,36.92,37.0,36.87,36.91,352000.0,22.8818,22.9314,22.8508,22.8756,352000.0
2006-06-08 12:20:00,36.91,36.92,36.79,36.79,124800.0,22.8756,22.8818,22.8012,22.8012,124800.0
2006-06-08 12:30:00,36.79,36.98,36.78,36.95,216500.0,22.8012,22.919,22.795,22.9004,216500.0
2006-06-08 12:40:00,36.96,36.97,36.85,36.93,315300.0,22.9066,22.9128,22.8384,22.888,315300.0
2006-06-08 12:50:00,36.93,36.96,36.85,36.89,490400.0,22.888,22.9066,22.8384,22.8632,490400.0
2006-06-08 13:00:00,36.88,36.95,36.86,36.93,283100.0,22.857,22.9004,22.8446,22.888,283100.0
2006-06-08 13:10:00,36.93,36.94,36.85,36.9,436100.0,22.888,22.8942,22.8384,22.8694,436100.0
2006-06-08 13:20:00,36.9,36.94,36.85,36.93,243600.0,22.8694,22.8942,22.8384,22.888,243600.0
2006-06-08 13:30:00,36.94,37.08,36.93,37.04,417600.0,22.8942,22.981,22.888,22.9562,417600.0
2006-06-08 13:40:00,37.05,37.23,36.94,36.99,395900.0,22.9624,23.0739,22.8942,22.9252,395900.0
2006-06-08 13:50:00,37.0,37.11,36.98,37.08,269900.0,22.9314,22.9996,22.919,22.981,269900.0
2006-06-08 14:00:00,37.08,37.13,36.94,37.0,182100.0,22.981,23.012,22.8942,22.9314,182100.0
2006-06-08 14:10:00,36.99,37.04,36.94,37.02,157500.0,22.9252,22.9562,22.8942,22.9438,157500.0
2006-06-08 14:20:00,37.02,37.09,36.97,37.05,226000.0,22.9438,22.9872,22.9128,22.9624,226000.0
2006-06-08 14:30:00,37.04,37.19,37.0,37.17,177200.0,22.9562,23.0491,22.9314,23.0367,177200.0
2006-06-08 14:40:00,37.17,37.23,37.08,37.17,276200.0,23.0367,23.0739,22.981,23.0367,276200.0
2006-06-08 14:50:00,37.17,37.18,37.07,37.14,231500.0,23.0367,23.0429,22.9748,23.0182,231500.0
2006-06-08 15:00:00,37.12,37.23,37.12,37.2,272800.0,23.0058,23.0739,23.0058,23.0553,272800.0
2006-06-08 15:10:00,37.2,37.35,37.16,37.19,472900.0,23.0553,23.1483,23.0305,23.0491,472900.0
2006-06-08 15:20:00,37.18,37.19,36.98,37.1,329300.0,23.0429,23.0491,22.919,22.9934,329300.0
2006-06-08 15:30:00,37.1,37.35,37.09,37.33,404300.0,22.9934,23.1483,22.9872,23.1359,404300.0
2006-06-08 15:40:00,37.33,37.4,37.23,37.25,473900.0,23.1359,23.1793,23.0739,23.0863,473900.0
2006-06-08 15:50:00,37.27,37.28,37.15,37.21,532000.0,23.0987,23.1049,23.0244,23.0615,532000.0
2006-06-09 09:30:00,37.1,37.11,36.93,37.05,450700.0,22.9934,22.9996,22.888,22.9624,450700.0
2006-06-09 09:40:00,37.04,37.21,36.99,37.18,460700.0,22.9562,23.0615,22.9252,23.0429,460700.0
2006-06-09 09:50:00,37.17,37.39,37.11,37.38,480700.0,23.0367,23.1731,22.9996,23.1669,480700.0
2006-06-09 10:00:00,37.39,37.39,37.23,37.3,388200.0,23.1731,23.1731,23.0739,23.1173,388200.0
2006-06-09 10:10:00,37.3,37.32,37.23,37.29,457000.0,23.1173,23.1297,23.0739,23.1111,457000.0
2006-06-09 10:20:00,37.28,37.34,37.26,37.31,184000.0,23.1049,23.1421,23.0925,23.1235,184000.0
2006-06-09 10:30:00,37.3,37.33,37.26,37.32,238100.0,23.1173,23.1359,23.0925,23.1297,238100.0
2006-06-09 10:40:00,37.32,37.35,37.24,37.26,315700.0,23.1297,23.1483,23.0801,23.0925,315700.0
2006-06-09 10:50:00,37.26,37.27,37.16,37.21,272900.0,23.0925,23.0987,23.0305,23.0615,272900.0
2006-06-09 11:00:00,37.22,37.23,37.07,37.12,268700.0,23.0677,23.0739,22.9748,23.0058,268700.0
2006-06-09 11:10:00,37.11,37.12,37.0,37.09,325400.0,22.9996,23.0058,22.9314,22.9872,325400.0
2006-06-09 11:20:00,37.08,37.18,37.08,37.13,211000.0,22.981,23.0429,22.981,23.012,211000.0
2006-06-09 11:30:00,37.13,37.18,37.08,37.12,210300.0,23.012,23.0429,22.981,23.0058,210300.0
2006-06-09 11:40:00,37.12,37.17,37.07,37.12,279000.0,23.0058,23.0367,22.9748,23.0058,279000.0
2006-06-09 11:50:00,37.1,37.13,37.04,37.11,321500.0,22.9934,23.012,22.9562,22.9996,321500.0
2006-06-09 12:00:00,37.11,37.11,37.03,37.07,212800.0,22.9996,22.9996,22.95,22.9748,212800.0
2006-06-09 12:10:00,37.07,37.09,37.0,37.02,144500.0,22.9748,22.9872,22.9314,22.9438,144500.0
2006-06-09 12:20:00,37.02,37.03,36.93,36.93,220500.0,22.9438,22.95,22.888,22.888,220500.0
2006-06-09 12:30:00,36.93,37.05,36.93,37.02,177200.0,22.888,22.9624,22.888,22.9438,177200.0
2006-06-09 12:40:00,37.02,37.07,36.98,37.04,151000.0,22.9438,22.9748,22.919,22.9562,151000.0
2006-06-09 12:50:00,37.0,37.05,36.95,36.98,208500.0,22.9314,22.9624,22.9004,22.919,208500.0
2006-06-09 13:00:00,36.98,37.02,36.86,36.92,335200.0,22.919,22.9438,22.8446,22.8818,335200.0
2006-06-09 13:10:00,36.92,36.92,36.77,36.8,447600.0,22.8818,22.8818,22.7888,22.8074,447600.0
2006-06-09 13:20:00,36.8,36.93,36.76,36.9,196400.0,22.8074,22.888,22.7826,22.8694,196400.0
2006-06-09 13:30:00,36.89,37.0,36.89,36.96,86900.0,22.8632,22.9314,22.8632,22.9066,86900.0
2006-06-09 13:40:00,36.98,36.98,36.9,36.95,131700.0,22.919,22.919,22.8694,22.9004,131700.0
2006-06-09 13:50:00,36.94,37.0,36.92,36.92,175900.0,22.8942,22.9314,22.8818,22.8818,175900.0
2006-06-09 14:00:00,36.92,36.98,36.9,36.94,210600.0,22.8818,22.919,22.8694,22.8942,210600.0
2006-06-09 14:10:00,36.93,36.99,36.91,36.98,189300.0,22.888,22.9252,22.8756,22.919,189300.0
2006-06-09 14:20:00,36.98,37.07,36.97,37.06,161100.0,22.919,22.9748,22.9128,22.9686,161100.0
2006-06-09 14:30:00,37.05,37.09,37.02,37.04,165300.0,22.9624,22.9872,22.9438,22.9562,165300.0
2006-06-09 14:40:00,37.04,37.1,37.03,37.07,123900.0,22.9562,22.9934,22.95,22.9748,123900.0
2006-06-09 14:50:00,37.05,37.12,37.02,37.04,226700.0,22.9624,23.0058,22.9438,22.9562,226700.0
2006-06-09 15:00:00,37.03,37.04,36.93,37.02,197700.0,22.95,22.9562,22.888,22.9438,197700.0
2006-06-09 15:10:00,37.02,37.06,36.98,37.04,275200.0,22.9438,22.9686,22.919,22.9562,275200.0
2006-06-09 15:20:00,37.03,37.06,36.99,37.03,196500.0,22.95,22.9686,22.9252,22.95,196500.0
2006-06-09 15:30:00,37.03,37.06,37.01,37.05,170500.0,22.95,22.9686,22.9376,22.9624,170500.0
2006-06-09 15:40:00,37.04,37.09,36.99,37.03,228800.0,22.9562,22.9872,22.9252,22.95,228800.0
2006-06-09 15:50:00,37.02,37.02,36.86,36.9,550500.0,22.9438,22.9438,22.8446,22.8694,550500.0
2006-06-12 09:30:00,36.9,36.9,36.55,36.6,676300.0,22.8694,22.8694,22.6525,22.6835,676300.0
2006-06-12 09:40:00,36.6,36.74,36.51,36.53,621900.0,22.6835,22.7702,22.6277,22.6401,621900.0
2006-06-12 09:50:00,36.52,36.66,36.4,36.66,506800.0,22.6339,22.7207,22.5595,22.7207,506800.0
2006-06-12 10:00:00,36.65,36.85,36.6,36.84,220900.0,22.7145,22.8384,22.6835,22.8322,220900.0
2006-06-12 10:10:00,36.85,36.85,36.67,36.75,201700.0,22.8384,22.8384,22.7269,22.7764,201700.0
2006-06-12 10:20:00,36.75,36.84,36.74,36.78,186700.0,22.7764,22.8322,22.7702,22.795,186700.0
2006-06-12 10:30:00,36.77,36.92,36.77,36.91,205800.0,22.7888,22.8818,22.7888,22.8756,205800.0
2006-06-12 10:40:00,36.91,36.96,36.82,36.84,201800.0,22.8756,22.9066,22.8198,22.8322,201800.0
2006-06-12 10:50:00,36.84,36.86,36.77,36.84,226600.0,22.8322,22.8446,22.7888,22.8322,226600.0
2006-06-12 11:00:00,36.84,36.84,36.7,36.76,289100.0,22.8322,22.8322,22.7455,22.7826,289100.0
2006-06-12 11:10:00,36.76,36.78,36.68,36.73,250600.0,22.7826,22.795,22.7331,22.764,250600.0
2006-06-12 11:20:00,36.73,36.75,36.65,36.7,246500.0,22.764,22.7764,22.7145,22.7455,246500.0
2006-06-12 11:30:00,36.7,36.85,36.69,36.8,184400.0,22.7455,22.8384,22.7393,22.8074,184400.0
2006-06-12 11:40:00,36.81,36.85,36.76,36.85,201000.0,22.8136,22.8384,22.7826,22.8384,201000.0
2006-06-12 11:50:00,36.84,36.92,36.84,36.91,163000.0,22.8322,22.8818,22.8322,22.8756,163000.0
2006-06-12 12:00:00,36.91,36.93,36.75,36.77,139200.0,22.8756,22.888,22.7764,22.7888,139200.0
2006-06-12 12:10:00,36.77,36.78,36.7,36.73,152600.0,22.7888,22.795,22.7455,22.764,152600.0
2006-06-12 12:20:00,36.73,36.76,36.67,36.75,160700.0,22.764,22.7826,22.7269,22.7764,160700.0
2006-06-12 12:30:00,36.75,36.76,36.7,36.7,83200.0,22.7764,22.7826,22.7455,22.7455,83200.0
2006-06-12 12:40:00,36.7,36.72,36.68,36.7,123400.0,22.7455,22.7579,22.7331,22.7455,123400.0
2006-06-12 12:50:00,36.7,36.73,36.68,36.7,147000.0,22.7455,22.764,22.7331,22.7455,147000.0
2006-06-12 13:00:00,36.7,36.81,36.68,36.77,143100.0,22.7455,22.8136,22.7331,22.7888,143100.0
2006-06-12 13:10:00,36.77,36.77,36.67,36.67,115200.0,22.7888,22.7888,22.7269,22.7269,115200.0
2006-06-12 13:20:00,36.66,36.73,36.66,36.67,150000.0,22.7207,22.764,22.7207,22.7269,150000.0
2006-06-12 13:30:00,36.67,36.68,36.56,36.6,187600.0,22.7269,22.7331,22.6587,22.6835,187600.0
2006-06-12 13:40:00,36.6,36.62,36.57,36.58,168300.0,22.6835,22.6959,22.6649,22.6711,168300.0
2006-06-12 13:50:00,36.59,36.62,36.52,36.58,202000.0,22.6773,22.6959,22.6339,22.6711,202000.0
2006-06-12 14:00:00,36.58,36.6,36.5,36.5,193000.0,22.6711,22.6835,22.6215,22.6215,193000.0
2006-06-12 14:10:00,36.51,36.54,36.45,36.47,249300.0,22.6277,22.6463,22.5905,22.6029,249300.0
2006-06-12 14:20:00,36.48,36.53,36.42,36.53,333200.0,22.6091,22.6401,22.5719,22.6401,333200.0
2006-06-12 14:30:00,36.5,36.54,36.48,36.54,163200.0,22.6215,22.6463,22.6091,22.6463,163200.0
2006-06-12 14:40:00,36.54,36.57,36.45,36.51,302500.0,22.6463,22.6649,22.5905,22.6277,302500.0
2006-06-12 14:50:00,36.52,36.54,36.49,36.49,317100.0,22.6339,22.6463,22.6153,22.6153,317100.0
2006-06-12 15:00:00,36.49,36.5,36.38,36.39,250100.0,22.6153,22.6215,22.5471,22.5533,250100.0
2006-06-12 15:10:00,36.37,36.44,36.36,36.4,378700.0,22.5409,22.5843,22.5347,22.5595,378700.0
2006-06-12 15:20:00,36.4,36.43,36.34,36.38,445100.0,22.5595,22.5781,22.5223,22.5471,445100.0
2006-06-12 15:30:00,36.38,36.39,36.25,36.32,349000.0,22.5471,22.5533,22.4666,22.5099,349000.0
2006-06-12 15:40:00,36.31,36.38,36.2,36.35,562200.0,22.5037,22.5471,22.4356,22.5285,562200.0
2006-06-12 15:50:00,36.35,36.36,36.2,36.24,726400.0,22.5285,22.5347,22.4356,22.4604,726400.0
2006-06-13 09:30:00,36.1,36.44,36.04,36.44,495000.0,22.3736,22.5843,22.3364,22.5843,495000.0
2006-06-13 09:40:00,36.44,36.59,36.41,36.58,430200.0,22.5843,22.6773,22.5657,22.6711,430200.0
2006-06-13 09:50:00,36.56,36.64,36.36,36.45,332000.0,22.6587,22.7083,22.5347,22.5905,332000.0
2006-06-13 10:00:00,36.47,36.57,36.45,36.56,320900.0,22.6029,22.6649,22.5905,22.6587,320900.0
2006-06-13 10:10:00,36.54,36.62,36.41,36.45,288800.0,22.6463,22.6959,22.5657,22.5905,288800.0
2006-06-13 10:20:00,36.45,36.58,36.4,36.57,283700.0,22.5905,22.6711,22.5595,22.6649,283700.0
2006-06-13 10:30:00,36.57,36.72,36.51,36.54,448600.0,22.6649,22.7579,22.6277,22.6463,448600.0
2006-06-13 10:40:00,36.55,36.57,36.42,36.45,337000.0,22.6525,22.6649,22.5719,22.5905,337000.0
2006-06-13 10:50:00,36.45,36.55,36.41,36.51,341000.0,22.5905,22.6525,22.5657,22.6277,341000.0
2006-06-13 11:00:00,36.53,36.55,36.42,36.43,258300.0,22.6401,22.6525,22.5719,22.5781,258300.0
2006-06-13 11:10:00,36.44,36.59,36.42,36.57,264300.0,22.5843,22.6773,22.5719,22.6649,264300.0
2006-06-13 11:20:00,36.57,36.7,36.53,36.68,276800.0,22.6649,22.7455,22.6401,22.7331,276800.0
2006-06-13 11:30:00,36.69,36.72,36.64,36.68,347500.0,22.7393,22.7579,22.7083,22.7331,347500.0
2006-06-13 11:40:00,36.68,36.87,36.64,36.85,326000.0,22.7331,22.8508,22.7083,22.8384,326000.0
2006-06-13 11:50:00,36.86,36.9,36.74,36.82,426000.0,22.8446,22.8694,22.7702,22.8198,426000.0
2006-06-13 12:00:00,36.82,36.88,36.76,36.82,288000.0,22.8198,22.857,22.7826,22.8198,288000.0
2006-06-13 12:10:00,36.83,36.84,36.71,36.78,207500.0,22.826,22.8322,22.7517,22.795,207500.0
2006-06-13 12:20:00,36.78,36.85,36.69,36.72,206000.0,22.795,22.8384,22.7393,22.7579,206000.0
2006-06-13 12:30:00,36.71,36.79,36.71,36.72,158000.0,22.7517,22.8012,22.7517,22.7579,158000.0
2006-06-13 12:40:00,36.71,36.77,36.69,36.74,208600.0,22.7517,22.7888,22.7393,22.7702,208600.0
2006-06-13 12:50:00,36.74,36.77,36.65,36.68,164300.0,22.7702,22.7888,22.7145,22.7331,164300.0
2006-06-13 13:00:00,36.67,36.68,36.5,36.5,186100.0,22.7269,22.7331,22.6215,22.6215,186100.0
2006-06-13 13:10:00,36.5,36.63,36.48,36.59,159700.0,22.6215,22.7021,22.6091,22.6773,159700.0
2006-06-13 13:20:00,36.59,36.63,36.53,36.58,210000.0,22.6773,22.7021,22.6401,22.6711,210000.0
2006-06-13 13:30:00,36.57,36.65,36.55,36.63,142700.0,22.6649,22.7145,22.6525,22.7021,142700.0
2006-06-13 13:40:00,36.63,36.7,36.6,36.61,297600.0,22.7021,22.7455,22.6835,22.6897,297600.0
2006-06-13 13:50:00,36.6,36.65,36.57,36.63,883400.0,22.6835,22.7145,22.6649,22.7021,883400.0
2006-06-13 14:00:00,36.63,36.66,36.6,36.65,221100.0,22.7021,22.7207,22.6835,22.7145,221100.0
2006-06-13 14:10:00,36.64,36.66,36.59,36.64,321300.0,22.7083,22.7207,22.6773,22.7083,321300.0
2006-06-13 14:20:00,36.64,36.67,36.53,36.62,284300.0,22.7083,22.7269,22.6401,22.6959,284300.0
2006-06-13 14:30:00,36.62,36.67,36.51,36.57,266300.0,22.6959,22.7269,22.6277,22.6649,266300.0
2006-06-13 14:40:00,36.57,36.6,36.49,36.5,277400.0,22.6649,22.6835,22.6153,22.6215,277400.0
2006-06-13 14:50:00,36.51,36.56,36.42,36.53,342600.0,22.6277,22.6587,22.5719,22.6401,342600.0
2006-06-13 15:00:00,36.53,36.54,36.36,36.37,273700.0,22.6401,22.6463,22.5347,22.5409,273700.0
2006-06-13 15:10:00,36.38,36.47,36.33,36.46,272600.0,22.5471,22.6029,22.5161,22.5967,272600.0
2006-06-13 15:20:00,36.46,36.67,36.44,36.64,334300.0,22.5967,22.7269,22.5843,22.7083,334300.0
2006-06-13 15:30:00,36.62,36.69,36.55,36.56,316000.0,22.6959,22.7393,22.6525,22.6587,316000.0
2006-06-13 15:40:00,36.57,36.67,36.37,36.42,380000.0,22.6649,22.7269,22.5409,22.5719,380000.0
2006-06-13 15:50:00,36.41,36.67,36.3,36.3,626900.0,22.5657,22.7269,22.4975,22.4975,626900.0
2006-06-14 09:30:00,36.13,36.4,36.12,36.35,484100.0,22.3922,22.5595,22.386,22.5285,484100.0
2006-06-14 09:40:00,36.36,36.45,36.27,36.31,309900.0,22.5347,22.5905,22.479,22.5037,309900.0
2006-06-14 09:50:00,36.31,36.66,36.3,36.64,332300.0,22.5037,22.7207,22.4975,22.7083,332300.0
2006-06-14 10:00:00,36.62,36.72,36.55,36.69,486900.0,22.6959,22.7579,22.6525,22.7393,486900.0
2006-06-14 10:10:00,36.68,36.81,36.65,36.75,431700.0,22.7331,22.8136,22.7145,22.7764,431700.0
2006-06-14 10:20:00,36.76,36.8,36.69,36.7,404500.0,22.7826,22.8074,22.7393,22.7455,404500.0
2006-06-14 10:30:00,36.7,36.72,36.52,36.57,324100.0,22.7455,22.7579,22.6339,22.6649,324100.0
2006-06-14 10:40:00,36.58,36.59,36.49,36.52,212800.0,22.6711,22.6773,22.6153,22.6339,212800.0
2006-06-14 10:50:00,36.52,36.59,36.36,36.38,437400.0,22.6339,22.6773,22.5347,22.5471,437400.0
2006-06-14 11:00:00,36.39,36.41,36.31,36.34,263000.0,22.5533,22.5657,22.5037,22.5223,263000.0
2006-06-14 11:10:00,36.33,36.54,36.32,36.52,399300.0,22.5161,22.6463,22.5099,22.6339,399300.0
2006-06-14 11:20:00,36.53,36.56,36.5,36.55,299200.0,22.6401,22.6587,22.6215,22.6525,299200.0
2006-06-14 11:30:00,36.55,36.63,36.49,36.5,237000.0,22.6525,22.7021,22.6153,22.6215,237000.0
2006-06-14 11:40:00,36.49,36.6,36.49,36.54,194000.0,22.6153,22.6835,22.6153,22.6463,194000.0
2006-06-14 11:50:00,36.53,36.6,36.48,36.58,230500.0,22.6401,22.6835,22.6091,22.6711,230500.0
2006-06-14 12:00:00,36.59,36.67,36.51,36.66,260600.0,22.6773,22.7269,22.6277,22.7207,260600.0
2006-06-14 12:10:00,36.66,36.7,36.64,36.68,170100.0,22.7207,22.7455,22.7083,22.7331,170100.0
2006-06-14 12:20:00,36.68,36.7,36.65,36.68,163500.0,22.7331,22.7455,22.7145,22.7331,163500.0
2006-06-14 12:30:00,36.68,36.7,36.65,36.67,190600.0,22.7331,22.7455,22.7145,22.7269,190600.0
2006-06-14 12:40:00,36.67,36.68,36.56,36.58,184100.0,22.7269,22.7331,22.6587,22.6711,184100.0
2006-06-14 12:50:00,36.57,36.63,36.56,36.62,105600.0,22.6649,22.7021,22.6587,22.6959,105600.0
2006-06-14 13:00:00,36.61,36.62,36.52,36.52,152900.0,22.6897,22.6959,22.6339,22.6339,152900.0
2006-06-14 13:10:00,36.54,36.62,36.5,36.54,202000.0,22.6463,22.6959,22.6215,22.6463,202000.0
2006-06-14 13:20:00,36.56,36.64,36.49,36.63,197300.0,22.6587,22.7083,22.6153,22.7021,197300.0
2006-06-14 13:30:00,36.62,36.62,36.49,36.53,145600.0,22.6959,22.6959,22.6153,22.6401,145600.0
2006-06-14 13:40:00,36.53,36.68,36.53,36.62,247100.0,22.6401,22.7331,22.6401,22.6959,247100.0
2006-06-14 13:50:00,36.6,36.72,36.6,36.69,228100.0,22.6835,22.7579,22.6835,22.7393,228100.0
2006-06-14 14:00:00,36.7,36.79,36.63,36.77,350000.0,22.7455,22.8012,22.7021,22.7888,350000.0
2006-06-14 14:10:00,36.78,36.8,36.66,36.68,253600.0,22.795,22.8074,22.7207,22.7331,253600.0
2006-06-14 14:20:00,36.67,36.73,36.54,36.58,208000.0,22.7269,22.764,22.6463,22.6711,208000.0
2006-06-14 14:30:00,36.58,36.62,36.53,36.59,198500.0,22.6711,22.6959,22.6401,22.6773,198500.0
2006-06-14 14:40:00,36.59,36.6,36.47,36.56,280700.0,22.6773,22.6835,22.6029,22.6587,280700.0
2006-06-14 14:50:00,36.55,36.65,36.54,36.63,241500.0,22.6525,22.7145,22.6463,22.7021,241500.0
2006-06-14 15:00:00,36.63,36.65,36.55,36.59,218300.0,22.7021,22.7145,22.6525,22.6773,218300.0
2006-06-14 15:10:00,36.59,36.59,36.51,36.54,249100.0,22.6773,22.6773,22.6277,22.6463,249100.0
2006-06-14 15:20:00,36.54,36.61,36.53,36.6,294600.0,22.6463,22.6897,22.6401,22.6835,294600.0
2006-06-14 15:30:00,36.59,36.71,36.59,36.71,404000.0,22.6773,22.7517,22.6773,22.7517,404000.0
2006-06-14 15:40:00,36.7,36.77,36.67,36.74,441100.0,22.7455,22.7888,22.7269,22.7702,441100.0
2006-06-14 15:50:00,36.74,36.77,36.68,36.77,357100.0,22.7702,22.7888,22.7331,22.7888,357100.0
2006-06-15 09:30:00,37.03,37.1,36.83,36.89,634300.0,22.95,22.9934,22.826,22.8632,634300.0
2006-06-15 09:40:00,36.9,37.02,36.87,36.98,353900.0,22.8694,22.9438,22.8508,22.919,353900.0
2006-06-15 09:50:00,36.97,37.03,36.86,36.95,311300.0,22.9128,22.95,22.8446,22.9004,311300.0
2006-06-15 10:00:00,36.95,37.03,36.91,37.01,327400.0,22.9004,22.95,22.8756,22.9376,327400.0
2006-06-15 10:10:00,37.01,37.15,36.92,36.92,303900.0,22.9376,23.0244,22.8818,22.8818,303900.0
2006-06-15 10:20:00,36.91,36.92,36.7,36.76,460900.0,22.8756,22.8818,22.7455,22.7826,460900.0
2006-06-15 10:30:00,36.77,36.83,36.68,36.74,334200.0,22.7888,22.826,22.7331,22.7702,334200.0
2006-06-15 10:40:00,36.74,36.85,36.73,36.76,513500.0,22.7702,22.8384,22.764,22.7826,513500.0
2006-06-15 10:50:00,36.76,36.89,36.72,36.8,358000.0,22.7826,22.8632,22.7579,22.8074,358000.0
2006-06-15 11:00:00,36.8,36.9,36.73,36.8,391500.0,22.8074,22.8694,22.764,22.8074,391500.0
2006-06-15 11:10:00,36.78,36.87,36.78,36.85,279700.0,22.795,22.8508,22.795,22.8384,279700.0
2006-06-15 11:20:00,36.86,36.92,36.85,36.9,271600.0,22.8446,22.8818,22.8384,22.8694,271600.0
2006-06-15 11:30:00,36.9,36.9,36.73,36.75,356800.0,22.8694,22.8694,22.764,22.7764,356800.0
2006-06-15 11:40:00,36.76,36.79,36.72,36.73,282400.0,22.7826,22.8012,22.7579,22.764,282400.0
2006-06-15 11:50:00,36.73,36.82,36.73,36.76,249200.0,22.764,22.8198,22.764,22.7826,249200.0
2006-06-15 12:00:00,36.76,36.82,36.76,36.81,140800.0,22.7826,22.8198,22.7826,22.8136,140800.0
2006-06-15 12:10:00,36.81,36.82,36.76,36.81,166000.0,22.8136,22.8198,22.7826,22.8136,166000.0
2006-06-15 12:20:00,36.8,36.86,36.8,36.85,117800.0,22.8074,22.8446,22.8074,22.8384,117800.0
2006-06-15 12:30:00,36.85,36.89,36.83,36.88,161600.0,22.8384,22.8632,22.826,22.857,161600.0
2006-06-15 12:40:00,36.88,36.95,36.84,36.93,199200.0,22.857,22.9004,22.8322,22.888,199200.0
2006-06-15 12:50:00,36.93,36.96,36.9,36.93,170300.0,22.888,22.9066,22.8694,22.888,170300.0
2006-06-15 13:00:00,36.93,36.95,36.86,36.89,173400.0,22.888,22.9004,22.8446,22.8632,173400.0
2006-06-15 13:10:00,36.89,36.94,36.88,36.92,93000.0,22.8632,22.8942,22.857,22.8818,93000.0
2006-06-15 13:20:00,36.92,36.95,36.9,36.94,170900.0,22.8818,22.9004,22.8694,22.8942,170900.0
2006-06-15 13:30:00,36.94,36.95,36.88,36.9,263700.0,22.8942,22.9004,22.857,22.8694,263700.0
2006-06-15 13:40:00,36.9,37.0,36.87,36.97,211400.0,22.8694,22.9314,22.8508,22.9128,211400.0
2006-06-15 13:50:00,36.96,37.05,36.95,37.05,268600.0,22.9066,22.9624,22.9004,22.9624,268600.0
2006-06-15 14:00:00,37.05,37.06,36.96,37.06,319300.0,22.9624,22.9686,22.9066,22.9686,319300.0
2006-06-15 14:10:00,37.05,37.08,36.96,37.02,298900.0,22.9624,22.981,22.9066,22.9438,298900.0
2006-06-15 14:20:00,37.02,37.09,37.01,37.05,185800.0,22.9438,22.9872,22.9376,22.9624,185800.0
2006-06-15 14:30:00,37.05,37.13,37.01,37.12,155500.0,22.9624,23.012,22.9376,23.0058,155500.0
2006-06-15 14:40:00,37.12,37.32,37.11,37.3,374500.0,23.0058,23.1297,22.9996,23.1173,374500.0
2006-06-15 14:50:00,37.29,37.33,37.23,37.29,332500.0,23.1111,23.1359,23.0739,23.1111,332500.0
2006-06-15 15:00:00,37.29,37.31,37.16,37.2,199400.0,23.1111,23.1235,23.0305,23.0553,199400.0
2006-06-15 15:10:00,37.2,37.32,37.17,37.28,259400.0,23.0553,23.1297,23.0367,23.1049,259400.0
2006-06-15 15:20:00,37.28,37.31,37.23,37.26,307600.0,23.1049,23.1235,23.0739,23.0925,307600.0
2006-06-15 15:30:00,37.25,37.38,37.24,37.35,375900.0,23.0863,23.1669,23.0801,23.1483,375900.0
2006-06-15 15:40:00,37.35,37.5,37.35,37.41,512300.0,23.1483,23.2413,23.1483,23.1855,512300.0
2006-06-15 15:50:00,37.39,37.41,37.28,37.35,500200.0,23.1731,23.1855,23.1049,23.1483,500200.0
2006-06-16 09:30:00,37.3,37.39,37.28,37.34,2737700.0,23.1173,23.1731,23.1049,23.1421,2737700.0
2006-06-16 09:40:00,37.34,37.44,37.32,37.36,363500.0,23.1421,23.2041,23.1297,23.1545,363500.0
2006-06-16 09:50:00,37.36,37.56,37.36,37.55,286900.0,23.1545,23.2785,23.1545,23.2723,286900.0
2006-06-16 10:00:00,37.56,37.68,37.46,37.54,338300.0,23.2785,23.3528,23.2165,23.2661,338300.0
2006-06-16 10:10:00,37.54,37.55,37.38,37.39,211000.0,23.2661,23.2723,23.1669,23.1731,211000.0
2006-06-16 10:20:00,37.4,37.5,37.37,37.45,219900.0,23.1793,23.2413,23.1607,23.2103,219900.0
2006-06-16 10:30:00,37.45,37.5,37.39,37.47,191400.0,23.2103,23.2413,23.1731,23.2227,191400.0
2006-06-16 10:40:00,37.47,37.48,37.22,37.23,200800.0,23.2227,23.2289,23.0677,23.0739,200800.0
2006-06-16 10:50:00,37.23,37.28,37.17,37.18,280000.0,23.0739,23.1049,23.0367,23.0429,280000.0
2006-06-16 11:00:00,37.17,37.2,37.08,37.17,329700.0,23.0367,23.0553,22.981,23.0367,329700.0
2006-06-16 11:10:00,37.16,37.16,37.04,37.06,168800.0,23.0305,23.0305,22.9562,22.9686,168800.0
2006-06-16 11:20:00,37.05,37.06,36.96,36.97,376500.0,22.9624,22.9686,22.9066,22.9128,376500.0
2006-06-16 11:30:00,36.96,37.1,36.95,37.09,310800.0,22.9066,22.9934,22.9004,22.9872,310800.0
2006-06-16 11:40:00,37.09,37.09,36.96,36.97,199700.0,22.9872,22.9872,22.9066,22.9128,199700.0
2006-06-16 11:50:00,36.98,37.05,36.95,36.95,205100.0,22.919,22.9624,22.9004,22.9004,205100.0
2006-06-16 12:00:00,36.96,37.05,36.95,37.04,107600.0,22.9066,22.9624,22.9004,22.9562,107600.0
2006-06-16 12:10:00,37.03,37.09,37.0,37.02,150300.0,22.95,22.9872,22.9314,22.9438,150300.0
2006-06-16 12:20:00,37.02,37.03,37.0,37.01,86100.0,22.9438,22.95,22.9314,22.9376,86100.0
2006-06-16 12:30:00,37.01,37.02,36.95,36.99,174700.0,22.9376,22.9438,22.9004,22.9252,174700.0
2006-06-16 12:40:00,36.98,37.06,36.98,36.99,120700.0,22.919,22.9686,22.919,22.9252,120700.0
2006-06-16 12:50:00,36.99,37.08,36.99,37.04,160700.0,22.9252,22.981,22.9252,22.9562,160700.0
2006-06-16 13:00:00,37.06,37.06,36.99,37.0,100100.0,22.9686,22.9686,22.9252,22.9314,100100.0
2006-06-16 13:10:00,37.0,37.01,36.93,36.96,96500.0,22.9314,22.9376,22.888,22.9066,96500.0
2006-06-16 13:20:00,36.97,36.97,36.92,36.92,179900.0,22.9128,22.9128,22.8818,22.8818,179900.0
2006-06-16 13:30:00,36.92,37.05,36.86,37.03,422200.0,22.8818,22.9624,22.8446,22.95,422200.0
2006-06-16 13:40:00,37.04,37.08,37.01,37.04,180900.0,22.9562,22.981,22.9376,22.9562,180900.0
2006-06-16 13:50:00,37.04,37.08,37.03,37.04,119100.0,22.9562,22.981,22.95,22.9562,119100.0
2006-06-16 14:00:00,37.05,37.06,37.01,37.05,130200.0,22.9624,22.9686,22.9376,22.9624,130200.0
2006-06-16 14:10:00,37.06,37.12,37.02,37.05,206300.0,22.9686,23.0058,22.9438,22.9624,206300.0
2006-06-16 14:20:00,37.05,37.08,36.95,37.01,213500.0,22.9624,22.981,22.9004,22.9376,213500.0
2006-06-16 14:30:00,37.01,37.03,36.96,36.99,141500.0,22.9376,22.95,22.9066,22.9252,141500.0
2006-06-16 14:40:00,36.99,37.02,36.97,37.0,191900.0,22.9252,22.9438,22.9128,22.9314,191900.0
2006-06-16 14:50:00,37.0,37.04,36.96,36.99,234000.0,22.9314,22.9562,22.9066,22.9252,234000.0
2006-06-16 15:00:00,36.99,37.07,36.98,37.05,175200.0,22.9252,22.9748,22.919,22.9624,175200.0
2006-06-16 15:10:00,37.05,37.07,37.0,37.01,154300.0,22.9624,22.9748,22.9314,22.9376,154300.0
2006-06-16 15:20:00,37.02,37.1,37.01,37.08,237800.0,22.9438,22.9934,22.9376,22.981,237800.0
2006-06-16 15:30:00,37.08,37.17,37.04,37.05,345900.0,22.981,23.0367,22.9562,22.9624,345900.0
2006-06-16 15:40:00,37.05,37.07,36.96,36.98,386200.0,22.9624,22.9748,22.9066,22.919,386200.0
2006-06-16 15:50:00,36.98,37.06,36.94,36.94,829300.0,22.919,22.9686,22.8942,22.8942,829300.0
2006-06-19 09:30:00,36.91,37.23,36.91,37.11,468800.0,22.8756,23.0739,22.8756,22.9996,468800.0
2006-06-19 09:40:00,37.1,37.1,36.9,37.01,353100.0,22.9934,22.9934,22.8694,22.9376,353100.0
2006-06-19 09:50:00,37.02,37.08,36.93,36.97,208700.0,22.9438,22.981,22.888,22.9128,208700.0
2006-06-19 10:00:00,36.97,37.16,36.93,37.11,221500.0,22.9128,23.0305,22.888,22.9996,221500.0
2006-06-19 10:10:00,37.12,37.12,37.0,37.05,185000.0,23.0058,23.0058,22.9314,22.9624,185000.0
2006-06-19 10:20:00,37.05,37.06,36.86,36.93,282700.0,22.9624,22.9686,22.8446,22.888,282700.0
2006-06-19 10:30:00,36.92,37.01,36.85,36.95,251400.0,22.8818,22.9376,22.8384,22.9004,251400.0
2006-06-19 10:40:00,36.96,36.97,36.87,36.9,171000.0,22.9066,22.9128,22.8508,22.8694,171000.0
2006-06-19 10:50:00,36.9,36.99,36.89,36.95,170300.0,22.8694,22.9252,22.8632,22.9004,170300.0
2006-06-19 11:00:00,36.94,36.97,36.9,36.94,155600.0,22.8942,22.9128,22.8694,22.8942,155600.0
2006-06-19 11:10:00,36.94,37.0,36.93,36.99,137100.0,22.8942,22.9314,22.888,22.9252,137100.0
2006-06-19 11:20:00,37.0,37.0,36.9,36.91,131300.0,22.9314,22.9314,22.8694,22.8756,131300.0
2006-06-19 11:30:00,36.91,36.96,36.82,36.83,260100.0,22.8756,22.9066,22.8198,22.826,260100.0
2006-06-19 11:40:00,36.84,36.95,36.83,36.93,211300.0,22.8322,22.9004,22.826,22.888,211300.0
2006-06-19 11:50:00,36.93,36.99,36.9,36.98,164300.0,22.888,22.9252,22.8694,22.919,164300.0
2006-06-19 12:00:00,36.99,37.02,36.93,36.93,120600.0,22.9252,22.9438,22.888,22.888,120600.0
2006-06-19 12:10:00,36.92,37.01,36.91,36.96,122400.0,22.8818,22.9376,22.8756,22.9066,122400.0
2006-06-19 12:20:00,36.95,36.97,36.9,36.94,83100.0,22.9004,22.9128,22.8694,22.8942,83100.0
2006-06-19 12:30:00,36.93,37.0,36.93,36.98,118100.0,22.888,22.9314,22.888,22.919,118100.0
2006-06-19 12:40:00,36.96,37.0,36.96,36.98,85200.0,22.9066,22.9314,22.9066,22.919,85200.0
2006-06-19 12:50:00,37.0,37.0,36.94,36.97,105500.0,22.9314,22.9314,22.8942,22.9128,105500.0
2006-06-19 13:00:00,36.96,36.97,36.89,36.91,211000.0,22.9066,22.9128,22.8632,22.8756,211000.0
2006-06-19 13:10:00,36.91,36.92,36.85,36.87,256100.0,22.8756,22.8818,22.8384,22.8508,256100.0
2006-06-19 13:20:00,36.86,36.88,36.78,36.83,290000.0,22.8446,22.857,22.795,22.826,290000.0
2006-06-19 13:30:00,36.83,36.89,36.83,36.88,249200.0,22.826,22.8632,22.826,22.857,249200.0
2006-06-19 13:40:00,36.88,36.91,36.8,36.88,311700.0,22.857,22.8756,22.8074,22.857,311700.0
2006-06-19 13:50:00,36.87,36.92,36.81,36.88,171400.0,22.8508,22.8818,22.8136,22.857,171400.0
2006-06-19 14:00:00,36.88,36.9,36.81,36.87,119700.0,22.857,22.8694,22.8136,22.8508,119700.0
2006-06-19 14:10:00,36.87,36.94,36.86,36.88,146200.0,22.8508,22.8942,22.8446,22.857,146200.0
2006-06-19 14:20:00,36.87,36.9,36.8,36.84,203200.0,22.8508,22.8694,22.8074,22.8322,203200.0
2006-06-19 14:30:00,36.84,36.89,36.82,36.84,243900.0,22.8322,22.8632,22.8198,22.8322,243900.0
2006-06-19 14:40:00,36.84,36.86,36.79,36.8,377300.0,22.8322,22.8446,22.8012,22.8074,377300.0
2006-06-19 14:50:00,36.8,36.87,36.79,36.81,280200.0,22.8074,22.8508,22.8012,22.8136,280200.0
2006-06-19 15:00:00,36.81,36.91,36.81,36.9,281100.0,22.8136,22.8756,22.8136,22.8694,281100.0
2006-06-19 15:10:00,36.89,36.95,36.86,36.94,259200.0,22.8632,22.9004,22.8446,22.8942,259200.0
2006-06-19 15:20:00,36.94,36.97,36.9,36.94,353900.0,22.8942,22.9128,22.8694,22.8942,353900.0
2006-06-19 15:30:00,36.95,36.96,36.88,36.88,209600.0,22.9004,22.9066,22.857,22.857,209600.0
2006-06-19 15:40:00,36.88,36.9,36.83,36.86,382900.0,22.857,22.8694,22.826,22.8446,382900.0
2006-06-19 15:50:00,36.85,36.88,36.81,36.82,294300.0,22.8384,22.857,22.8136,22.8198,294300.0
2006-06-20 09:30:00,36.71,36.8,36.58,36.64,487100.0,22.7517,22.8074,22.6711,22.7083,487100.0
2006-06-20 09:40:00,36.65,36.67,36.43,36.47,294900.0,22.7145,22.7269,22.5781,22.6029,294900.0
2006-06-20 09:50:00,36.47,36.51,36.39,36.4,361400.0,22.6029,22.6277,22.5533,22.5595,361400.0
2006-06-20 10:00:00,36.39,36.46,36.31,36.41,454900.0,22.5533,22.5967,22.5037,22.5657,454900.0
2006-06-20 10:10:00,36.41,36.47,36.33,36.4,271500.0,22.5657,22.6029,22.5161,22.5595,271500.0
2006-06-20 10:20:00,36.39,36.5,36.38,36.47,286300.0,22.5533,22.6215,22.5471,22.6029,286300.0
2006-06-20 10:30:00,36.47,36.55,36.4,36.42,227200.0,22.6029,22.6525,22.5595,22.5719,227200.0
2006-06-20 10:40:00,36.44,36.45,36.38,36.45,270400.0,22.5843,22.5905,22.5471,22.5905,270400.0
2006-06-20 10:50:00,36.45,36.47,36.41,36.43,120800.0,22.5905,22.6029,22.5657,22.5781,120800.0
2006-06-20 11:00:00,36.44,36.54,36.41,36.5,260900.0,22.5843,22.6463,22.5657,22.6215,260900.0
2006-06-20 11:10:00,36.5,36.55,36.49,36.51,349100.0,22.6215,22.6525,22.6153,22.6277,349100.0
2006-06-20 11:20:00,36.5,36.61,36.49,36.61,201400.0,22.6215,22.6897,22.6153,22.6897,201400.0
2006-06-20 11:30:00,36.62,36.64,36.56,36.59,234700.0,22.6959,22.7083,22.6587,22.6773,234700.0
2006-06-20 11:40:00,36.59,36.62,36.54,36.56,134600.0,22.6773,22.6959,22.6463,22.6587,134600.0
2006-06-20 11:50:00,36.55,36.58,36.48,36.5,134300.0,22.6525,22.6711,22.6091,22.6215,134300.0
2006-06-20 12:00:00,36.51,36.52,36.42,36.43,267900.0,22.6277,22.6339,22.5719,22.5781,267900.0
2006-06-20 12:10:00,36.42,36.46,36.38,36.38,173100.0,22.5719,22.5967,22.5471,22.5471,173100.0
2006-06-20 12:20:00,36.38,36.43,36.37,36.38,154900.0,22.5471,22.5781,22.5409,22.5471,154900.0
2006-06-20 12:30:00,36.38,36.39,36.35,36.37,106300.0,22.5471,22.5533,22.5285,22.5409,106300.0
2006-06-20 12:40:00,36.36,36.38,36.34,36.37,119000.0,22.5347,22.5471,22.5223,22.5409,119000.0
2006-06-20 12:50:00,36.38,36.38,36.31,36.32,208700.0,22.5471,22.5471,22.5037,22.5099,208700.0
2006-06-20 13:00:00,36.3,36.38,36.3,36.31,160200.0,22.4975,22.5471,22.4975,22.5037,160200.0
2006-06-20 13:10:00,36.32,36.32,36.24,36.25,273300.0,22.5099,22.5099,22.4604,22.4666,273300.0
2006-06-20 13:20:00,36.24,36.32,36.24,36.31,359500.0,22.4604,22.5099,22.4604,22.5037,359500.0
2006-06-20 13:30:00,36.31,36.38,36.27,36.37,222300.0,22.5037,22.5471,22.479,22.5409,222300.0
2006-06-20 13:40:00,36.36,36.49,36.35,36.43,159600.0,22.5347,22.6153,22.5285,22.5781,159600.0
2006-06-20 13:50:00,36.43,36.44,36.39,36.39,133600.0,22.5781,22.5843,22.5533,22.5533,133600.0
2006-06-20 14:00:00,36.39,36.43,36.37,36.43,270800.0,22.5533,22.5781,22.5409,22.5781,270800.0
2006-06-20 14:10:00,36.43,36.48,36.42,36.46,216500.0,22.5781,22.6091,22.5719,22.5967,216500.0
2006-06-20 14:20:00,36.47,36.49,36.41,36.44,169800.0,22.6029,22.6153,22.5657,22.5843,169800.0
2006-06-20 14:30:00,36.43,36.46,36.41,36.45,164400.0,22.5781,22.5967,22.5657,22.5905,164400.0
2006-06-20 14:40:00,36.45,36.45,36.4,36.41,159800.0,22.5905,22.5905,22.5595,22.5657,159800.0
2006-06-20 14:50:00,36.41,36.46,36.4,36.45,372300.0,22.5657,22.5967,22.5595,22.5905,372300.0
2006-06-20 15:00:00,36.45,36.48,36.44,36.46,264400.0,22.5905,22.6091,22.5843,22.5967,264400.0
2006-06-20 15:10:00,36.46,36.5,36.45,36.49,245000.0,22.5967,22.6215,22.5905,22.6153,245000.0
2006-06-20 15:20:00,36.48,36.49,36.45,36.45,276800.0,22.6091,22.6153,22.5905,22.5905,276800.0
2006-06-20 15:30:00,36.45,36.49,36.44,36.47,503000.0,22.5905,22.6153,22.5843,22.6029,503000.0
2006-06-20 15:40:00,36.46,36.48,36.44,36.47,362600.0,22.5967,22.6091,22.5843,22.6029,362600.0
2006-06-20 15:50:00,36.47,36.48,36.4,36.42,463700.0,22.6029,22.6091,22.5595,22.5719,463700.0
2006-06-21 09:30:00,36.32,36.56,36.32,36.48,449900.0,22.5099,22.6587,22.5099,22.6091,449900.0
2006-06-21 09:40:00,36.47,36.69,36.41,36.69,329800.0,22.6029,22.7393,22.5657,22.7393,329800.0
2006-06-21 09:50:00,36.69,36.74,36.6,36.69,348500.0,22.7393,22.7702,22.6835,22.7393,348500.0
2006-06-21 10:00:00,36.7,36.8,36.65,36.68,266100.0,22.7455,22.8074,22.7145,22.7331,266100.0
2006-06-21 10:10:00,36.66,36.74,36.63,36.66,270700.0,22.7207,22.7702,22.7021,22.7207,270700.0
2006-06-21 10:20:00,36.65,36.65,36.55,36.56,127000.0,22.7145,22.7145,22.6525,22.6587,127000.0
2006-06-21 10:30:00,36.55,36.7,36.55,36.67,234500.0,22.6525,22.7455,22.6525,22.7269,234500.0
2006-06-21 10:40:00,36.68,36.78,36.67,36.73,198300.0,22.7331,22.795,22.7269,22.764,198300.0
2006-06-21 10:50:00,36.73,36.74,36.57,36.58,250800.0,22.764,22.7702,22.6649,22.6711,250800.0
2006-06-21 11:00:00,36.59,36.74,36.57,36.66,117000.0,22.6773,22.7702,22.6649,22.7207,117000.0
2006-06-21 11:10:00,36.65,36.67,36.59,36.65,111000.0,22.7145,22.7269,22.6773,22.7145,111000.0
2006-06-21 11:20:00,36.64,36.75,36.61,36.74,142000.0,22.7083,22.7764,22.6897,22.7702,142000.0
2006-06-21 11:30:00,36.74,36.75,36.69,36.72,99200.0,22.7702,22.7764,22.7393,22.7579,99200.0
2006-06-21 11:40:00,36.72,36.75,36.71,36.72,33200.0,22.7579,22.7764,22.7517,22.7579,33200.0
2006-06-21 11:50:00,36.72,36.79,36.7,36.73,344700.0,22.7579,22.8012,22.7455,22.764,344700.0
2006-06-21 12:00:00,36.74,36.87,36.73,36.81,241400.0,22.7702,22.8508,22.764,22.8136,241400.0
2006-06-21 12:10:00,36.8,36.85,36.78,36.83,119900.0,22.8074,22.8384,22.795,22.826,119900.0
2006-06-21 12:20:00,36.82,36.85,36.74,36.78,180600.0,22.8198,22.8384,22.7702,22.795,180600.0
2006-06-21 12:30:00,36.78,36.81,36.74,36.76,102300.0,22.795,22.8136,22.7702,22.7826,102300.0
2006-06-21 12:40:00,36.77,36.79,36.73,36.77,95300.0,22.7888,22.8012,22.764,22.7888,95300.0
2006-06-21 12:50:00,36.78,36.78,36.73,36.73,106600.0,22.795,22.795,22.764,22.764,106600.0
2006-06-21 13:00:00,36.75,36.76,36.69,36.73,136800.0,22.7764,22.7826,22.7393,22.764,136800.0
2006-06-21 13:10:00,36.72,36.75,36.71,36.75,114600.0,22.7579,22.7764,22.7517,22.7764,114600.0
2006-06-21 13:20:00,36.76,36.77,36.72,36.74,138800.0,22.7826,22.7888,22.7579,22.7702,138800.0
2006-06-21 13:30:00,36.74,36.75,36.7,36.72,126400.0,22.7702,22.7764,22.7455,22.7579,126400.0
2006-06-21 13:40:00,36.73,36.74,36.66,36.67,150300.0,22.764,22.7702,22.7207,22.7269,150300.0
2006-06-21 13:50:00,36.67,36.72,36.63,36.69,196100.0,22.7269,22.7579,22.7021,22.7393,196100.0
2006-06-21 14:00:00,36.68,36.73,36.66,36.66,110000.0,22.7331,22.764,22.7207,22.7207,110000.0
2006-06-21 14:10:00,36.66,36.77,36.66,36.72,233200.0,22.7207,22.7888,22.7207,22.7579,233200.0
2006-06-21 14:20:00,36.73,36.75,36.67,36.67,144500.0,22.764,22.7764,22.7269,22.7269,144500.0
2006-06-21 14:30:00,36.68,36.7,36.65,36.7,138800.0,22.7331,22.7455,22.7145,22.7455,138800.0
2006-06-21 14:40:00,36.7,36.7,36.67,36.68,199200.0,22.7455,22.7455,22.7269,22.7331,199200.0
2006-06-21 14:50:00,36.68,36.7,36.65,36.65,284800.0,22.7331,22.7455,22.7145,22.7145,284800.0
2006-06-21 15:00:00,36.65,36.69,36.64,36.69,306900.0,22.7145,22.7393,22.7083,22.7393,306900.0
2006-06-21 15:10:00,36.69,36.7,36.66,36.68,193800.0,22.7393,22.7455,22.7207,22.7331,193800.0
2006-06-21 15:20:00,36.67,36.7,36.66,36.68,221600.0,22.7269,22.7455,22.7207,22.7331,221600.0
2006-06-21 15:30:00,36.68,36.68,36.63,36.67,193800.0,22.7331,22.7331,22.7021,22.7269,193800.0
2006-06-21 15:40:00,36.67,36.7,36.62,36.66,382600.0,22.7269,22.7455,22.6959,22.7207,382600.0
2006-06-21 15:50:00,36.68,36.69,36.62,36.67,418500.0,22.7331,22.7393,22.6959,22.7269,418500.0
2006-06-22 09:30:00,36.94,36.95,36.51,36.56,306600.0,22.8942,22.9004,22.6277,22.6587,306600.0
2006-06-22 09:40:00,36.56,36.61,36.44,36.48,264700.0,22.6587,22.6897,22.5843,22.6091,264700.0
2006-06-22 09:50:00,36.49,36.52,36.4,36.45,297900.0,22.6153,22.6339,22.5595,22.5905,297900.0
2006-06-22 10:00:00,36.46,36.47,36.36,36.47,326500.0,22.5967,22.6029,22.5347,22.6029,326500.0
2006-06-22 10:10:00,36.46,36.49,36.39,36.47,298300.0,22.5967,22.6153,22.5533,22.6029,298300.0
2006-06-22 10:20:00,36.46,36.5,36.44,36.5,286400.0,22.5967,22.6215,22.5843,22.6215,286400.0
2006-06-22 10:30:00,36.49,36.54,36.47,36.52,287400.0,22.6153,22.6463,22.6029,22.6339,287400.0
2006-06-22 10:40:00,36.51,36.56,36.5,36.51,183000.0,22.6277,22.6587,22.6215,22.6277,183000.0
2006-06-22 10:50:00,36.5,36.53,36.48,36.52,161800.0,22.6215,22.6401,22.6091,22.6339,161800.0
2006-06-22 11:00:00,36.52,36.54,36.5,36.53,234400.0,22.6339,22.6463,22.6215,22.6401,234400.0
2006-06-22 11:10:00,36.52,36.53,36.46,36.52,252900.0,22.6339,22.6401,22.5967,22.6339,252900.0
2006-06-22 11:20:00,36.51,36.55,36.5,36.51,122300.0,22.6277,22.6525,22.6215,22.6277,122300.0
2006-06-22 11:30:00,36.5,36.56,36.5,36.53,145700.0,22.6215,22.6587,22.6215,22.6401,145700.0
2006-06-22 11:40:00,36.53,36.56,36.52,36.56,184500.0,22.6401,22.6587,22.6339,22.6587,184500.0
2006-06-22 11:50:00,36.55,36.57,36.52,36.53,164000.0,22.6525,22.6649,22.6339,22.6401,164000.0
2006-06-22 12:00:00,36.53,36.57,36.53,36.54,131300.0,22.6401,22.6649,22.6401,22.6463,131300.0
2006-06-22 12:10:00,36.54,36.55,36.5,36.52,96900.0,22.6463,22.6525,22.6215,22.6339,96900.0
2006-06-22 12:20:00,36.51,36.52,36.46,36.49,136700.0,22.6277,22.6339,22.5967,22.6153,136700.0
2006-06-22 12:30:00,36.49,36.49,36.45,36.46,169100.0,22.6153,22.6153,22.5905,22.5967,169100.0
2006-06-22 12:40:00,36.46,36.46,36.41,36.43,255100.0,22.5967,22.5967,22.5657,22.5781,255100.0
2006-06-22 12:50:00,36.43,36.5,36.43,36.45,224800.0,22.5781,22.6215,22.5781,22.5905,224800.0
2006-06-22 13:00:00,36.46,36.49,36.45,36.49,84800.0,22.5967,22.6153,22.5905,22.6153,84800.0
2006-06-22 13:10:00,36.48,36.49,36.43,36.46,160900.0,22.6091,22.6153,22.5781,22.5967,160900.0
2006-06-22 13:20:00,36.46,36.49,36.44,36.47,154400.0,22.5967,22.6153,22.5843,22.6029,154400.0
2006-06-22 13:30:00,36.46,36.47,36.4,36.42,147500.0,22.5967,22.6029,22.5595,22.5719,147500.0
2006-06-22 13:40:00,36.43,36.44,36.38,36.39,287400.0,22.5781,22.5843,22.5471,22.5533,287400.0
2006-06-22 13:50:00,36.39,36.46,36.36,36.45,174100.0,22.5533,22.5967,22.5347,22.5905,174100.0
2006-06-22 14:00:00,36.44,36.46,36.41,36.41,224300.0,22.5843,22.5967,22.5657,22.5657,224300.0
2006-06-22 14:10:00,36.41,36.48,36.41,36.43,163000.0,22.5657,22.6091,22.5657,22.5781,163000.0
2006-06-22 14:20:00,36.43,36.47,36.43,36.47,199500.0,22.5781,22.6029,22.5781,22.6029,199500.0
2006-06-22 14:30:00,36.46,36.47,36.42,36.43,131000.0,22.5967,22.6029,22.5719,22.5781,131000.0
2006-06-22 14:40:00,36.42,36.48,36.41,36.47,215000.0,22.5719,22.6091,22.5657,22.6029,215000.0
2006-06-22 14:50:00,36.46,36.5,36.46,36.48,109600.0,22.5967,22.6215,22.5967,22.6091,109600.0
2006-06-22 15:00:00,36.49,36.5,36.46,36.48,130200.0,22.6153,22.6215,22.5967,22.6091,130200.0
2006-06-22 15:10:00,36.47,36.54,36.45,36.47,182200.0,22.6029,22.6463,22.5905,22.6029,182200.0
2006-06-22 15:20:00,36.45,36.53,36.45,36.48,153700.0,22.5905,22.6401,22.5905,22.6091,153700.0
2006-06-22 15:30:00,36.48,36.53,36.46,36.46,184200.0,22.6091,22.6401,22.5967,22.5967,184200.0
2006-06-22 15:40:00,36.46,36.57,36.42,36.54,364800.0,22.5967,22.6649,22.5719,22.6463,364800.0
2006-06-22 15:50:00,36.54,36.56,36.5,36.51,302900.0,22.6463,22.6587,22.6215,22.6277,302900.0
2006-06-23 09:30:00,36.35,36.52,36.33,36.51,290400.0,22.5285,22.6339,22.5161,22.6277,290400.0
2006-06-23 09:40:00,36.5,36.57,36.35,36.44,219700.0,22.6215,22.6649,22.5285,22.5843,219700.0
2006-06-23 09:50:00,36.43,36.57,36.43,36.56,155600.0,22.5781,22.6649,22.5781,22.6587,155600.0
2006-06-23 10:00:00,36.54,36.68,36.54,36.62,377500.0,22.6463,22.7331,22.6463,22.6959,377500.0
2006-06-23 10:10:00,36.63,36.72,36.61,36.71,162000.0,22.7021,22.7579,22.6897,22.7517,162000.0
2006-06-23 10:20:00,36.72,36.78,36.68,36.69,249400.0,22.7579,22.795,22.7331,22.7393,249400.0
2006-06-23 10:30:00,36.68,36.78,36.68,36.7,244400.0,22.7331,22.795,22.7331,22.7455,244400.0
2006-06-23 10:40:00,36.7,36.7,36.59,36.59,158000.0,22.7455,22.7455,22.6773,22.6773,158000.0
2006-06-23 10:50:00,36.59,36.64,36.58,36.64,101100.0,22.6773,22.7083,22.6711,22.7083,101100.0
2006-06-23 11:00:00,36.64,36.68,36.56,36.6,193600.0,22.7083,22.7331,22.6587,22.6835,193600.0
2006-06-23 11:10:00,36.6,36.61,36.55,36.59,110200.0,22.6835,22.6897,22.6525,22.6773,110200.0
2006-06-23 11:20:00,36.57,36.64,36.57,36.61,140100.0,22.6649,22.7083,22.6649,22.6897,140100.0
2006-06-23 11:30:00,36.6,36.66,36.58,36.61,166300.0,22.6835,22.7207,22.6711,22.6897,166300.0
2006-06-23 11:40:00,36.62,36.66,36.6,36.61,67200.0,22.6959,22.7207,22.6835,22.6897,67200.0
2006-06-23 11:50:00,36.61,36.62,36.59,36.6,96000.0,22.6897,22.6959,22.6773,22.6835,96000.0
2006-06-23 12:00:00,36.6,36.68,36.6,36.68,168000.0,22.6835,22.7331,22.6835,22.7331,168000.0
2006-06-23 12:10:00,36.68,36.75,36.67,36.73,181700.0,22.7331,22.7764,22.7269,22.764,181700.0
2006-06-23 12:20:00,36.73,36.85,36.69,36.79,207500.0,22.764,22.8384,22.7393,22.8012,207500.0
2006-06-23 12:30:00,36.78,36.84,36.75,36.81,187300.0,22.795,22.8322,22.7764,22.8136,187300.0
2006-06-23 12:40:00,36.81,36.83,36.75,36.78,161900.0,22.8136,22.826,22.7764,22.795,161900.0
2006-06-23 12:50:00,36.78,38.8,36.75,36.79,217300.0,22.795,24.047,22.7764,22.8012,217300.0
2006-06-23 13:00:00,36.79,36.81,36.77,36.79,114300.0,22.8012,22.8136,22.7888,22.8012,114300.0
2006-06-23 13:10:00,36.78,36.79,36.7,36.73,151300.0,22.795,22.8012,22.7455,22.764,151300.0
2006-06-23 13:20:00,36.72,36.74,36.67,36.73,89500.0,22.7579,22.7702,22.7269,22.764,89500.0
2006-06-23 13:30:00,36.72,36.76,36.72,36.73,150800.0,22.7579,22.7826,22.7579,22.764,150800.0
2006-06-23 13:40:00,36.72,36.75,36.68,36.7,222300.0,22.7579,22.7764,22.7331,22.7455,222300.0
2006-06-23 13:50:00,36.69,36.69,36.63,36.65,102900.0,22.7393,22.7393,22.7021,22.7145,102900.0
2006-06-23 14:00:00,36.65,36.66,36.59,36.6,114600.0,22.7145,22.7207,22.6773,22.6835,114600.0
2006-06-23 14:10:00,36.6,36.63,36.58,36.62,111900.0,22.6835,22.7021,22.6711,22.6959,111900.0
2006-06-23 14:20:00,36.62,36.67,36.62,36.65,174200.0,22.6959,22.7269,22.6959,22.7145,174200.0
2006-06-23 14:30:00,36.65,36.73,36.64,36.67,183800.0,22.7145,22.764,22.7083,22.7269,183800.0
2006-06-23 14:40:00,36.66,36.67,36.56,36.56,201800.0,22.7207,22.7269,22.6587,22.6587,201800.0
2006-06-23 14:50:00,36.56,36.59,36.52,36.52,188700.0,22.6587,22.6773,22.6339,22.6339,188700.0
2006-06-23 15:00:00,36.52,36.55,36.5,36.52,166700.0,22.6339,22.6525,22.6215,22.6339,166700.0
2006-06-23 15:10:00,36.51,36.52,36.45,36.49,210700.0,22.6277,22.6339,22.5905,22.6153,210700.0
2006-06-23 15:20:00,36.49,36.51,36.4,36.49,302800.0,22.6153,22.6277,22.5595,22.6153,302800.0
2006-06-23 15:30:00,36.5,36.52,36.45,36.51,253900.0,22.6215,22.6339,22.5905,22.6277,253900.0
2006-06-23 15:40:00,36.5,36.51,36.45,36.49,188800.0,22.6215,22.6277,22.5905,22.6153,188800.0
2006-06-23 15:50:00,36.5,36.5,36.41,36.42,347100.0,22.6215,22.6215,22.5657,22.5719,347100.0
2006-06-26 09:30:00,36.26,36.36,36.25,36.33,399000.0,22.4728,22.5347,22.4666,22.5161,399000.0
2006-06-26 09:40:00,36.32,36.43,36.3,36.35,204000.0,22.5099,22.5781,22.4975,22.5285,204000.0
2006-06-26 09:50:00,36.35,36.6,36.34,36.57,258000.0,22.5285,22.6835,22.5223,22.6649,258000.0
2006-06-26 10:00:00,36.56,36.79,36.43,36.68,347000.0,22.6587,22.8012,22.5781,22.7331,347000.0
2006-06-26 10:10:00,36.67,36.72,36.57,36.7,235100.0,22.7269,22.7579,22.6649,22.7455,235100.0
2006-06-26 10:20:00,36.7,36.8,36.66,36.67,232200.0,22.7455,22.8074,22.7207,22.7269,232200.0
2006-06-26 10:30:00,36.67,36.69,36.54,36.59,188200.0,22.7269,22.7393,22.6463,22.6773,188200.0
2006-06-26 10:40:00,36.59,36.66,36.59,36.6,99300.0,22.6773,22.7207,22.6773,22.6835,99300.0
2006-06-26 10:50:00,36.6,36.65,36.56,36.57,116900.0,22.6835,22.7145,22.6587,22.6649,116900.0
2006-06-26 11:00:00,36.57,36.62,36.52,36.57,145500.0,22.6649,22.6959,22.6339,22.6649,145500.0
2006-06-26 11:10:00,36.56,36.65,36.56,36.6,168200.0,22.6587,22.7145,22.6587,22.6835,168200.0
2006-06-26 11:20:00,36.6,36.61,36.51,36.55,128900.0,22.6835,22.6897,22.6277,22.6525,128900.0
2006-06-26 11:30:00,36.54,36.58,36.54,36.56,103400.0,22.6463,22.6711,22.6463,22.6587,103400.0
2006-06-26 11:40:00,36.56,36.6,36.52,36.55,91500.0,22.6587,22.6835,22.6339,22.6525,91500.0
2006-06-26 11:50:00,36.53,36.56,36.47,36.55,132400.0,22.6401,22.6587,22.6029,22.6525,132400.0
2006-06-26 12:00:00,36.53,36.55,36.5,36.54,105400.0,22.6401,22.6525,22.6215,22.6463,105400.0
2006-06-26 12:10:00,36.53,36.56,36.5,36.53,238500.0,22.6401,22.6587,22.6215,22.6401,238500.0
2006-06-26 12:20:00,36.53,36.59,36.51,36.53,215300.0,22.6401,22.6773,22.6277,22.6401,215300.0
2006-06-26 12:30:00,36.53,36.54,36.5,36.53,92400.0,22.6401,22.6463,22.6215,22.6401,92400.0
2006-06-26 12:40:00,36.53,36.54,36.52,36.53,81400.0,22.6401,22.6463,22.6339,22.6401,81400.0
2006-06-26 12:50:00,36.53,36.58,36.53,36.54,64000.0,22.6401,22.6711,22.6401,22.6463,64000.0
2006-06-26 13:00:00,36.55,36.6,36.51,36.52,108300.0,22.6525,22.6835,22.6277,22.6339,108300.0
2006-06-26 13:10:00,36.51,36.55,36.5,36.52,111800.0,22.6277,22.6525,22.6215,22.6339,111800.0
2006-06-26 13:20:00,36.53,36.54,36.49,36.54,86600.0,22.6401,22.6463,22.6153,22.6463,86600.0
2006-06-26 13:30:00,36.53,36.54,36.51,36.53,66500.0,22.6401,22.6463,22.6277,22.6401,66500.0
2006-06-26 13:40:00,36.53,36.54,36.5,36.51,66100.0,22.6401,22.6463,22.6215,22.6277,66100.0
2006-06-26 13:50:00,36.51,36.54,36.51,36.54,89800.0,22.6277,22.6463,22.6277,22.6463,89800.0
2006-06-26 14:00:00,36.54,36.55,36.5,36.5,110500.0,22.6463,22.6525,22.6215,22.6215,110500.0
2006-06-26 14:10:00,36.51,36.54,36.48,36.49,108100.0,22.6277,22.6463,22.6091,22.6153,108100.0
2006-06-26 14:20:00,36.5,36.5,36.45,36.46,189300.0,22.6215,22.6215,22.5905,22.5967,189300.0
2006-06-26 14:30:00,36.46,36.48,36.42,36.48,113200.0,22.5967,22.6091,22.5719,22.6091,113200.0
2006-06-26 14:40:00,36.47,36.57,36.46,36.57,188300.0,22.6029,22.6649,22.5967,22.6649,188300.0
2006-06-26 14:50:00,36.56,36.56,36.5,36.51,212000.0,22.6587,22.6587,22.6215,22.6277,212000.0
2006-06-26 15:00:00,36.51,36.53,36.48,36.52,341700.0,22.6277,22.6401,22.6091,22.6339,341700.0
2006-06-26 15:10:00,36.52,36.56,36.5,36.56,259100.0,22.6339,22.6587,22.6215,22.6587,259100.0
2006-06-26 15:20:00,36.56,36.59,36.55,36.56,152400.0,22.6587,22.6773,22.6525,22.6587,152400.0
2006-06-26 15:30:00,36.56,36.64,36.55,36.6,198500.0,22.6587,22.7083,22.6525,22.6835,198500.0
2006-06-26 15:40:00,36.59,36.6,36.52,36.55,246600.0,22.6773,22.6835,22.6339,22.6525,246600.0
2006-06-26 15:50:00,36.55,36.63,36.54,36.62,329100.0,22.6525,22.7021,22.6463,22.6959,329100.0
2006-06-27 09:30:00,36.55,36.63,36.51,36.61,334900.0,22.6525,22.7021,22.6277,22.6897,334900.0
2006-06-27 09:40:00,36.57,36.64,36.55,36.61,143400.0,22.6649,22.7083,22.6525,22.6897,143400.0
2006-06-27 09:50:00,36.61,36.65,36.6,36.63,123800.0,22.6897,22.7145,22.6835,22.7021,123800.0
2006-06-27 10:00:00,36.62,36.71,36.57,36.62,225000.0,22.6959,22.7517,22.6649,22.6959,225000.0
2006-06-27 10:10:00,36.62,36.63,36.45,36.48,235500.0,22.6959,22.7021,22.5905,22.6091,235500.0
2006-06-27 10:20:00,36.49,36.5,36.4,36.47,145400.0,22.6153,22.6215,22.5595,22.6029,145400.0
2006-06-27 10:30:00,36.47,36.52,36.45,36.47,117000.0,22.6029,22.6339,22.5905,22.6029,117000.0
2006-06-27 10:40:00,36.47,36.49,36.45,36.46,103500.0,22.6029,22.6153,22.5905,22.5967,103500.0
2006-06-27 10:50:00,36.46,36.48,36.42,36.45,208400.0,22.5967,22.6091,22.5719,22.5905,208400.0
2006-06-27 11:00:00,36.45,36.46,36.39,36.42,121200.0,22.5905,22.5967,22.5533,22.5719,121200.0
2006-06-27 11:10:00,36.42,36.44,36.37,36.41,166200.0,22.5719,22.5843,22.5409,22.5657,166200.0
2006-06-27 11:20:00,36.42,36.48,36.4,36.48,178500.0,22.5719,22.6091,22.5595,22.6091,178500.0
2006-06-27 11:30:00,36.47,36.5,36.42,36.45,116100.0,22.6029,22.6215,22.5719,22.5905,116100.0
2006-06-27 11:40:00,36.46,36.47,36.41,36.44,156100.0,22.5967,22.6029,22.5657,22.5843,156100.0
2006-06-27 11:50:00,36.43,36.45,36.4,36.4,156600.0,22.5781,22.5905,22.5595,22.5595,156600.0
2006-06-27 12:00:00,36.4,36.41,36.3,36.31,157900.0,22.5595,22.5657,22.4975,22.5037,157900.0
2006-06-27 12:10:00,36.31,36.41,36.31,36.38,148000.0,22.5037,22.5657,22.5037,22.5471,148000.0
2006-06-27 12:20:00,36.38,36.39,36.35,36.36,75900.0,22.5471,22.5533,22.5285,22.5347,75900.0
2006-06-27 12:30:00,36.36,36.36,36.31,36.32,243400.0,22.5347,22.5347,22.5037,22.5099,243400.0
2006-06-27 12:40:00,36.32,36.38,36.32,36.38,115600.0,22.5099,22.5471,22.5099,22.5471,115600.0
2006-06-27 12:50:00,36.37,36.39,36.36,36.37,70400.0,22.5409,22.5533,22.5347,22.5409,70400.0
2006-06-27 13:00:00,36.36,36.38,36.34,36.36,116500.0,22.5347,22.5471,22.5223,22.5347,116500.0
2006-06-27 13:10:00,36.37,36.37,36.35,36.37,76800.0,22.5409,22.5409,22.5285,22.5409,76800.0
2006-06-27 13:20:00,36.37,36.45,36.36,36.42,114900.0,22.5409,22.5905,22.5347,22.5719,114900.0
2006-06-27 13:30:00,36.43,36.46,36.41,36.45,131500.0,22.5781,22.5967,22.5657,22.5905,131500.0
2006-06-27 13:40:00,36.45,36.45,36.42,36.44,77200.0,22.5905,22.5905,22.5719,22.5843,77200.0
2006-06-27 13:50:00,36.45,36.46,36.42,36.45,180800.0,22.5905,22.5967,22.5719,22.5905,180800.0
2006-06-27 14:00:00,36.45,36.49,36.45,36.48,144500.0,22.5905,22.6153,22.5905,22.6091,144500.0
2006-06-27 14:10:00,36.48,36.49,36.45,36.47,112400.0,22.6091,22.6153,22.5905,22.6029,112400.0
2006-06-27 14:20:00,36.47,36.48,36.4,36.44,292400.0,22.6029,22.6091,22.5595,22.5843,292400.0
2006-06-27 14:30:00,36.44,36.46,36.41,36.43,242200.0,22.5843,22.5967,22.5657,22.5781,242200.0
2006-06-27 14:40:00,36.43,36.43,36.37,36.42,426400.0,22.5781,22.5781,22.5409,22.5719,426400.0
2006-06-27 14:50:00,36.43,36.45,36.37,36.43,520200.0,22.5781,22.5905,22.5409,22.5781,520200.0
2006-06-27 15:00:00,36.43,36.5,36.4,36.45,153600.0,22.5781,22.6215,22.5595,22.5905,153600.0
2006-06-27 15:10:00,36.46,36.49,36.42,36.49,245000.0,22.5967,22.6153,22.5719,22.6153,245000.0
2006-06-27 15:20:00,36.48,36.48,36.44,36.46,209900.0,22.6091,22.6091,22.5843,22.5967,209900.0
2006-06-27 15:30:00,36.46,36.48,36.44,36.45,356900.0,22.5967,22.6091,22.5843,22.5905,356900.0
2006-06-27 15:40:00,36.46,36.46,36.4,36.43,465400.0,22.5967,22.5967,22.5595,22.5781,465400.0
2006-06-27 15:50:00,36.44,36.44,36.36,36.4,570500.0,22.5843,22.5843,22.5347,22.5595,570500.0
2006-06-28 09:30:00,36.27,36.44,36.27,36.42,989000.0,22.479,22.5843,22.479,22.5719,989000.0
2006-06-28 09:40:00,36.43,36.45,36.37,36.38,198400.0,22.5781,22.5905,22.5409,22.5471,198400.0
2006-06-28 09:50:00,36.38,36.41,36.35,36.4,424000.0,22.5471,22.5657,22.5285,22.5595,424000.0
2006-06-28 10:00:00,36.39,36.44,36.39,36.4,168700.0,22.5533,22.5843,22.5533,22.5595,168700.0
2006-06-28 10:10:00,36.4,36.42,36.37,36.39,286800.0,22.5595,22.5719,22.5409,22.5533,286800.0
2006-06-28 10:20:00,36.39,36.39,36.29,36.38,361500.0,22.5533,22.5533,22.4914,22.5471,361500.0
2006-06-28 10:30:00,36.38,36.38,36.31,36.38,396900.0,22.5471,22.5471,22.5037,22.5471,396900.0
2006-06-28 10:40:00,36.37,36.38,36.26,36.26,300400.0,22.5409,22.5471,22.4728,22.4728,300400.0
2006-06-28 10:50:00,36.27,36.31,36.25,36.3,176200.0,22.479,22.5037,22.4666,22.4975,176200.0
2006-06-28 11:00:00,36.3,36.32,36.26,36.26,197500.0,22.4975,22.5099,22.4728,22.4728,197500.0
2006-06-28 11:10:00,36.27,36.27,36.12,36.14,229200.0,22.479,22.479,22.386,22.3984,229200.0
2006-06-28 11:20:00,36.12,36.17,36.11,36.16,206700.0,22.386,22.417,22.3798,22.4108,206700.0
2006-06-28 11:30:00,36.17,36.2,36.15,36.2,161200.0,22.417,22.4356,22.4046,22.4356,161200.0
2006-06-28 11:40:00,36.21,36.24,36.16,36.18,160000.0,22.4418,22.4604,22.4108,22.4232,160000.0
2006-06-28 11:50:00,36.17,36.22,36.17,36.21,132600.0,22.417,22.448,22.417,22.4418,132600.0
2006-06-28 12:00:00,36.21,36.23,36.19,36.21,173700.0,22.4418,22.4542,22.4294,22.4418,173700.0
2006-06-28 12:10:00,36.21,36.22,36.16,36.19,148400.0,22.4418,22.448,22.4108,22.4294,148400.0
2006-06-28 12:20:00,36.19,36.23,36.17,36.19,97100.0,22.4294,22.4542,22.417,22.4294,97100.0
2006-06-28 12:30:00,36.21,36.21,36.17,36.19,109700.0,22.4418,22.4418,22.417,22.4294,109700.0
2006-06-28 12:40:00,36.19,36.2,36.18,36.18,111800.0,22.4294,22.4356,22.4232,22.4232,111800.0
2006-06-28 12:50:00,36.19,36.2,36.16,36.19,160900.0,22.4294,22.4356,22.4108,22.4294,160900.0
2006-06-28 13:00:00,36.18,36.2,36.15,36.16,171300.0,22.4232,22.4356,22.4046,22.4108,171300.0
2006-06-28 13:10:00,36.16,36.21,36.15,36.21,167300.0,22.4108,22.4418,22.4046,22.4418,167300.0
2006-06-28 13:20:00,36.21,36.22,36.19,36.2,166300.0,22.4418,22.448,22.4294,22.4356,166300.0
2006-06-28 13:30:00,36.2,36.22,36.19,36.22,155200.0,22.4356,22.448,22.4294,22.448,155200.0
2006-06-28 13:40:00,36.23,36.24,36.18,36.19,156900.0,22.4542,22.4604,22.4232,22.4294,156900.0
2006-06-28 13:50:00,36.19,36.2,36.18,36.2,118400.0,22.4294,22.4356,22.4232,22.4356,118400.0
2006-06-28 14:00:00,36.2,36.2,36.16,36.2,123900.0,22.4356,22.4356,22.4108,22.4356,123900.0
2006-06-28 14:10:00,36.19,36.23,36.19,36.19,160700.0,22.4294,22.4542,22.4294,22.4294,160700.0
2006-06-28 14:20:00,36.2,36.25,36.19,36.23,209500.0,22.4356,22.4666,22.4294,22.4542,209500.0
2006-06-28 14:30:00,36.23,36.27,36.22,36.23,176200.0,22.4542,22.479,22.448,22.4542,176200.0
2006-06-28 14:40:00,36.24,36.29,36.21,36.26,178400.0,22.4604,22.4914,22.4418,22.4728,178400.0
2006-06-28 14:50:00,36.26,36.27,36.2,36.22,169200.0,22.4728,22.479,22.4356,22.448,169200.0
2006-06-28 15:00:00,36.21,36.25,36.2,36.24,247500.0,22.4418,22.4666,22.4356,22.4604,247500.0
2006-06-28 15:10:00,36.24,36.26,36.23,36.24,298800.0,22.4604,22.4728,22.4542,22.4604,298800.0
2006-06-28 15:20:00,36.24,36.27,36.23,36.25,180700.0,22.4604,22.479,22.4542,22.4666,180700.0
2006-06-28 15:30:00,36.24,36.3,36.24,36.26,179800.0,22.4604,22.4975,22.4604,22.4728,179800.0
2006-06-28 15:40:00,36.26,36.27,36.17,36.2,380400.0,22.4728,22.479,22.417,22.4356,380400.0
2006-06-28 15:50:00,36.2,36.22,36.0,36.14,10764100.0,22.4356,22.448,22.3116,22.3984,10764100.0
2006-06-29 09:30:00,36.2,36.28,36.08,36.14,423100.0,22.4356,22.4852,22.3612,22.3984,423100.0
2006-06-29 09:40:00,36.14,36.16,36.1,36.11,327500.0,22.3984,22.4108,22.3736,22.3798,327500.0
2006-06-29 09:50:00,36.11,36.18,36.06,36.09,322400.0,22.3798,22.4232,22.3488,22.3674,322400.0
2006-06-29 10:00:00,36.09,36.12,36.01,36.01,411300.0,22.3674,22.386,22.3178,22.3178,411300.0
2006-06-29 10:10:00,36.02,36.03,35.93,35.98,466800.0,22.324,22.3302,22.2682,22.2992,466800.0
2006-06-29 10:20:00,35.96,36.05,35.93,35.98,306900.0,22.2868,22.3426,22.2682,22.2992,306900.0
2006-06-29 10:30:00,35.97,36.03,35.9,35.91,3098400.0,22.293,22.3302,22.2496,22.2558,3098400.0
2006-06-29 10:40:00,35.9,36.04,35.85,36.02,614000.0,22.2496,22.3364,22.2187,22.324,614000.0
2006-06-29 10:50:00,36.02,36.05,35.92,35.97,224800.0,22.324,22.3426,22.262,22.293,224800.0
2006-06-29 11:00:00,35.97,36.0,35.94,35.98,177800.0,22.293,22.3116,22.2744,22.2992,177800.0
2006-06-29 11:10:00,35.98,36.12,35.98,36.07,349500.0,22.2992,22.386,22.2992,22.355,349500.0
2006-06-29 11:20:00,36.07,36.1,35.99,36.01,252400.0,22.355,22.3736,22.3054,22.3178,252400.0
2006-06-29 11:30:00,36.0,36.05,35.98,36.0,223800.0,22.3116,22.3426,22.2992,22.3116,223800.0
2006-06-29 11:40:00,36.01,36.03,35.94,35.97,175300.0,22.3178,22.3302,22.2744,22.293,175300.0
2006-06-29 11:50:00,35.97,36.01,35.95,35.97,207100.0,22.293,22.3178,22.2806,22.293,207100.0
2006-06-29 12:00:00,35.98,35.98,35.86,35.86,321200.0,22.2992,22.2992,22.2249,22.2249,321200.0
2006-06-29 12:10:00,35.86,35.97,35.85,35.92,244300.0,22.2249,22.293,22.2187,22.262,244300.0
2006-06-29 12:20:00,35.91,35.93,35.86,35.9,164800.0,22.2558,22.2682,22.2249,22.2496,164800.0
2006-06-29 12:30:00,35.9,35.98,35.88,35.97,175700.0,22.2496,22.2992,22.2372,22.293,175700.0
2006-06-29 12:40:00,35.97,36.01,35.97,35.99,280600.0,22.293,22.3178,22.293,22.3054,280600.0
2006-06-29 12:50:00,36.0,36.01,35.95,35.98,297000.0,22.3116,22.3178,22.2806,22.2992,297000.0
2006-06-29 13:00:00,35.97,36.05,35.97,36.03,123700.0,22.293,22.3426,22.293,22.3302,123700.0
2006-06-29 13:10:00,36.04,36.05,36.02,36.03,95600.0,22.3364,22.3426,22.324,22.3302,95600.0
2006-06-29 13:20:00,36.04,36.07,36.02,36.07,244400.0,22.3364,22.355,22.324,22.355,244400.0
2006-06-29 13:30:00,36.06,36.07,36.0,36.03,123800.0,22.3488,22.355,22.3116,22.3302,123800.0
2006-06-29 13:40:00,36.03,36.04,36.01,36.01,63900.0,22.3302,22.3364,22.3178,22.3178,63900.0
2006-06-29 13:50:00,36.01,36.02,35.95,35.96,172700.0,22.3178,22.324,22.2806,22.2868,172700.0
2006-06-29 14:00:00,35.97,35.99,35.94,35.96,452200.0,22.293,22.3054,22.2744,22.2868,452200.0
2006-06-29 14:10:00,35.96,36.11,35.9,36.08,569200.0,22.2868,22.3798,22.2496,22.3612,569200.0
2006-06-29 14:20:00,36.1,36.25,36.04,36.04,769100.0,22.3736,22.4666,22.3364,22.3364,769100.0
2006-06-29 14:30:00,36.04,36.1,35.94,35.96,565800.0,22.3364,22.3736,22.2744,22.2868,565800.0
2006-06-29 14:40:00,35.96,36.11,35.95,36.09,647200.0,22.2868,22.3798,22.2806,22.3674,647200.0
2006-06-29 14:50:00,36.09,36.14,36.05,36.07,508100.0,22.3674,22.3984,22.3426,22.355,508100.0
2006-06-29 15:00:00,36.07,36.18,36.06,36.18,631400.0,22.355,22.4232,22.3488,22.4232,631400.0
2006-06-29 15:10:00,36.17,36.31,36.14,36.29,633500.0,22.417,22.5037,22.3984,22.4914,633500.0
2006-06-29 15:20:00,36.28,36.35,36.22,36.31,322800.0,22.4852,22.5285,22.448,22.5037,322800.0
2006-06-29 15:30:00,36.32,36.45,36.25,36.43,561200.0,22.5099,22.5905,22.4666,22.5781,561200.0
2006-06-29 15:40:00,36.43,36.5,36.33,36.48,573200.0,22.5781,22.6215,22.5161,22.6091,573200.0
2006-06-29 15:50:00,36.49,36.56,36.41,36.5,2337500.0,22.6153,22.6587,22.5657,22.6215,2337500.0
2006-06-30 09:30:00,36.46,36.5,36.17,36.25,617300.0,22.5967,22.6215,22.417,22.4666,617300.0
2006-06-30 09:40:00,36.26,36.29,36.0,36.04,506300.0,22.4728,22.4914,22.3116,22.3364,506300.0
2006-06-30 09:50:00,36.04,36.18,36.02,36.08,589200.0,22.3364,22.4232,22.324,22.3612,589200.0
2006-06-30 10:00:00,36.07,36.11,36.02,36.02,526300.0,22.355,22.3798,22.324,22.324,526300.0
2006-06-30 10:10:00,36.03,36.09,36.0,36.05,730400.0,22.3302,22.3674,22.3116,22.3426,730400.0
2006-06-30 10:20:00,36.06,36.09,36.04,36.07,439100.0,22.3488,22.3674,22.3364,22.355,439100.0
2006-06-30 10:30:00,36.07,36.14,36.02,36.13,279100.0,22.355,22.3984,22.324,22.3922,279100.0
2006-06-30 10:40:00,36.14,36.17,36.0,36.02,4685600.0,22.3984,22.417,22.3116,22.324,4685600.0
2006-06-30 10:50:00,36.01,36.1,36.0,36.0,298900.0,22.3178,22.3736,22.3116,22.3116,298900.0
2006-06-30 11:00:00,36.0,36.02,35.95,36.01,358800.0,22.3116,22.324,22.2806,22.3178,358800.0
2006-06-30 11:10:00,36.02,36.05,36.0,36.02,477100.0,22.324,22.3426,22.3116,22.324,477100.0
2006-06-30 11:20:00,36.01,36.03,35.97,35.98,241900.0,22.3178,22.3302,22.293,22.2992,241900.0
2006-06-30 11:30:00,35.98,35.98,35.91,35.93,209700.0,22.2992,22.2992,22.2558,22.2682,209700.0
2006-06-30 11:40:00,35.92,35.93,35.85,35.87,654600.0,22.262,22.2682,22.2187,22.231,654600.0
2006-06-30 11:50:00,35.87,35.88,35.83,35.84,536600.0,22.231,22.2372,22.2063,22.2125,536600.0
2006-06-30 12:00:00,35.84,35.87,35.78,35.83,477300.0,22.2125,22.231,22.1753,22.2063,477300.0
2006-06-30 12:10:00,35.82,35.83,35.77,35.78,432400.0,22.2001,22.2063,22.1691,22.1753,432400.0
2006-06-30 12:20:00,35.78,35.79,35.71,35.73,461200.0,22.1753,22.1815,22.1319,22.1443,461200.0
2006-06-30 12:30:00,35.71,35.72,35.63,35.7,392100.0,22.1319,22.1381,22.0823,22.1257,392100.0
2006-06-30 12:40:00,35.7,35.77,35.69,35.74,217900.0,22.1257,22.1691,22.1195,22.1505,217900.0
2006-06-30 12:50:00,35.75,35.81,35.73,35.79,298100.0,22.1567,22.1939,22.1443,22.1815,298100.0
2006-06-30 13:00:00,35.79,35.82,35.77,35.78,198200.0,22.1815,22.2001,22.1691,22.1753,198200.0
2006-06-30 13:10:00,35.78,35.84,35.77,35.8,1091000.0,22.1753,22.2125,22.1691,22.1877,1091000.0
2006-06-30 13:20:00,35.81,35.81,35.78,35.8,195200.0,22.1939,22.1939,22.1753,22.1877,195200.0
2006-06-30 13:30:00,35.8,35.88,35.79,35.87,265900.0,22.1877,22.2372,22.1815,22.231,265900.0
2006-06-30 13:40:00,35.85,35.87,35.8,35.84,274700.0,22.2187,22.231,22.1877,22.2125,274700.0
2006-06-30 13:50:00,35.84,35.86,35.8,35.82,314900.0,22.2125,22.2249,22.1877,22.2001,314900.0
2006-06-30 14:00:00,35.82,35.83,35.78,35.8,265600.0,22.2001,22.2063,22.1753,22.1877,265600.0
2006-06-30 14:10:00,35.79,35.82,35.77,35.8,240600.0,22.1815,22.2001,22.1691,22.1877,240600.0
2006-06-30 14:20:00,35.8,35.82,35.78,35.82,211300.0,22.1877,22.2001,22.1753,22.2001,211300.0
2006-06-30 14:30:00,35.81,35.89,35.8,35.85,313600.0,22.1939,22.2434,22.1877,22.2187,313600.0
2006-06-30 14:40:00,35.85,35.86,35.8,35.82,460700.0,22.2187,22.2249,22.1877,22.2001,460700.0
2006-06-30 14:50:00,35.82,35.83,35.81,35.82,170700.0,22.2001,22.2063,22.1939,22.2001,170700.0
2006-06-30 15:00:00,35.81,35.85,35.8,35.85,266700.0,22.1939,22.2187,22.1877,22.2187,266700.0
2006-06-30 15:10:00,35.85,35.89,35.83,35.88,380000.0,22.2187,22.2434,22.2063,22.2372,380000.0
2006-06-30 15:20:00,35.88,35.93,35.84,35.89,760700.0,22.2372,22.2682,22.2125,22.2434,760700.0
2006-06-30 15:30:00,35.89,35.9,35.81,35.82,356900.0,22.2434,22.2496,22.1939,22.2001,356900.0
2006-06-30 15:40:00,35.83,35.89,35.8,35.88,711200.0,22.2063,22.2434,22.1877,22.2372,711200.0
2006-06-30 15:50:00,35.88,35.94,35.82,35.84,1082400.0,22.2372,22.2744,22.2001,22.2125,1082400.0
2006-07-03 09:30:00,35.86,35.89,35.74,35.85,455500.0,22.2249,22.2434,22.1505,22.2187,455500.0
2006-07-03 09:40:00,35.84,35.98,35.83,35.88,492300.0,22.2125,22.2992,22.2063,22.2372,492300.0
2006-07-03 09:50:00,35.87,35.89,35.76,35.76,395900.0,22.231,22.2434,22.1629,22.1629,395900.0
2006-07-03 10:00:00,35.76,35.8,35.76,35.78,360100.0,22.1629,22.1877,22.1629,22.1753,360100.0
2006-07-03 10:10:00,35.78,35.84,35.77,35.8,183600.0,22.1753,22.2125,22.1691,22.1877,183600.0
2006-07-03 10:20:00,35.8,35.82,35.7,35.8,628400.0,22.1877,22.2001,22.1257,22.1877,628400.0
2006-07-03 10:30:00,35.79,35.8,35.73,35.77,746200.0,22.1815,22.1877,22.1443,22.1691,746200.0
2006-07-03 10:40:00,35.77,35.8,35.75,35.76,409200.0,22.1691,22.1877,22.1567,22.1629,409200.0
2006-07-03 10:50:00,35.77,35.78,35.76,35.76,127500.0,22.1691,22.1753,22.1629,22.1629,127500.0
2006-07-03 11:00:00,35.76,35.79,35.76,35.76,399300.0,22.1629,22.1815,22.1629,22.1629,399300.0
2006-07-03 11:10:00,35.76,35.81,35.76,35.78,319800.0,22.1629,22.1939,22.1629,22.1753,319800.0
2006-07-03 11:20:00,35.78,35.81,35.76,35.79,166000.0,22.1753,22.1939,22.1629,22.1815,166000.0
2006-07-03 11:30:00,35.8,35.8,35.77,35.79,128500.0,22.1877,22.1877,22.1691,22.1815,128500.0
2006-07-03 11:40:00,35.79,35.79,35.73,35.73,747900.0,22.1815,22.1815,22.1443,22.1443,747900.0
2006-07-03 11:50:00,35.73,35.79,35.72,35.76,192500.0,22.1443,22.1815,22.1381,22.1629,192500.0
2006-07-03 12:00:00,35.76,35.8,35.74,35.74,195700.0,22.1629,22.1877,22.1505,22.1505,195700.0
2006-07-03 12:10:00,35.76,35.83,35.74,35.8,281400.0,22.1629,22.2063,22.1505,22.1877,281400.0
2006-07-03 12:20:00,35.8,35.81,35.75,35.76,175300.0,22.1877,22.1939,22.1567,22.1629,175300.0
2006-07-03 12:30:00,35.77,35.79,35.73,35.75,316400.0,22.1691,22.1815,22.1443,22.1567,316400.0
2006-07-03 12:40:00,35.74,35.79,35.73,35.77,317700.0,22.1505,22.1815,22.1443,22.1691,317700.0
2006-07-03 12:50:00,35.76,35.79,35.75,35.75,426500.0,22.1629,22.1815,22.1567,22.1567,426500.0
2006-07-03 13:00:00,35.75,35.77,35.55,35.74,378100.0,22.1567,22.1691,22.0327,22.1505,378100.0
2006-07-03 13:10:00,35.77,35.77,35.6,35.6,2100.0,22.1691,22.1691,22.0637,22.0637,2100.0
2006-07-03 13:20:00,35.6,35.6,35.6,35.6,1500.0,22.0637,22.0637,22.0637,22.0637,1500.0
2006-07-03 13:30:00,35.7,35.7,35.7,35.7,500.0,22.1257,22.1257,22.1257,22.1257,500.0
2006-07-03 13:40:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 13:50:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:00:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:10:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:20:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:30:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 14:40:00,35.69,35.69,35.69,35.69,400.0,22.1195,22.1195,22.1195,22.1195,400.0
2006-07-03 14:50:00,35.7,35.7,35.7,35.7,900.0,22.1257,22.1257,22.1257,22.1257,900.0
2006-07-03 15:00:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 15:10:00,35.7,35.7,35.7,35.7,500.0,22.1257,22.1257,22.1257,22.1257,500.0
2006-07-03 15:20:00,35.7,35.7,35.7,35.7,0.0,22.1257,22.1257,22.1257,22.1257,0.0
2006-07-03 15:30:00,35.77,35.77,35.77,35.77,900.0,22.1691,22.1691,22.1691,22.1691,900.0
2006-07-03 15:40:00,35.77,35.77,35.77,35.77,0.0,22.1691,22.1691,22.1691,22.1691,0.0
2006-07-03 15:50:00,35.77,35.77,35.77,35.77,0.0,22.1691,22.1691,22.1691,22.1691,0.0
2006-07-05 09:30:00,35.78,35.78,35.43,35.64,1095700.0,22.1753,22.1753,21.9584,22.0885,1095700.0
2006-07-05 09:40:00,35.66,35.7,35.59,35.6,475300.0,22.1009,22.1257,22.0575,22.0637,475300.0
2006-07-05 09:50:00,35.6,35.6,35.5,35.55,332800.0,22.0637,22.0637,22.0017,22.0327,332800.0
2006-07-05 10:00:00,35.54,35.57,35.4,35.42,373400.0,22.0265,22.0451,21.9398,21.9522,373400.0
2006-07-05 10:10:00,35.43,35.46,35.41,35.45,394900.0,21.9584,21.9769,21.946,21.9707,394900.0
2006-07-05 10:20:00,35.46,35.53,35.45,35.51,341700.0,21.9769,22.0203,21.9707,22.0079,341700.0
2006-07-05 10:30:00,35.51,35.55,35.49,35.51,472100.0,22.0079,22.0327,21.9955,22.0079,472100.0
2006-07-05 10:40:00,35.51,35.53,35.45,35.45,351600.0,22.0079,22.0203,21.9707,21.9707,351600.0
2006-07-05 10:50:00,35.45,35.47,35.4,35.43,316700.0,21.9707,21.9831,21.9398,21.9584,316700.0
2006-07-05 11:00:00,35.43,35.44,35.39,35.4,247300.0,21.9584,21.9645,21.9336,21.9398,247300.0
2006-07-05 11:10:00,35.4,35.48,35.4,35.48,483900.0,21.9398,21.9893,21.9398,21.9893,483900.0
2006-07-05 11:20:00,35.47,35.48,35.43,35.45,217100.0,21.9831,21.9893,21.9584,21.9707,217100.0
2006-07-05 11:30:00,35.45,35.48,35.44,35.46,146500.0,21.9707,21.9893,21.9645,21.9769,146500.0
2006-07-05 11:40:00,35.46,35.49,35.44,35.48,206400.0,21.9769,21.9955,21.9645,21.9893,206400.0
2006-07-05 11:50:00,35.48,35.52,35.45,35.48,181800.0,21.9893,22.0141,21.9707,21.9893,181800.0
2006-07-05 12:00:00,35.48,35.49,35.45,35.47,259000.0,21.9893,21.9955,21.9707,21.9831,259000.0
2006-07-05 12:10:00,35.46,35.48,35.46,35.47,453000.0,21.9769,21.9893,21.9769,21.9831,453000.0
2006-07-05 12:20:00,35.46,35.51,35.44,35.48,283800.0,21.9769,22.0079,21.9645,21.9893,283800.0
2006-07-05 12:30:00,35.47,35.49,35.45,35.47,340400.0,21.9831,21.9955,21.9707,21.9831,340400.0
2006-07-05 12:40:00,35.46,35.49,35.44,35.48,334600.0,21.9769,21.9955,21.9645,21.9893,334600.0
2006-07-05 12:50:00,35.47,35.48,35.46,35.48,271900.0,21.9831,21.9893,21.9769,21.9893,271900.0
2006-07-05 13:00:00,35.47,35.49,35.46,35.49,305200.0,21.9831,21.9955,21.9769,21.9955,305200.0
2006-07-05 13:10:00,35.48,35.52,35.47,35.51,384800.0,21.9893,22.0141,21.9831,22.0079,384800.0
2006-07-05 13:20:00,35.52,35.52,35.48,35.51,533200.0,22.0141,22.0141,21.9893,22.0079,533200.0
2006-07-05 13:30:00,35.51,35.55,35.5,35.51,148300.0,22.0079,22.0327,22.0017,22.0079,148300.0
2006-07-05 13:40:00,35.51,35.53,35.5,35.52,159800.0,22.0079,22.0203,22.0017,22.0141,159800.0
2006-07-05 13:50:00,35.52,35.53,35.48,35.52,384100.0,22.0141,22.0203,21.9893,22.0141,384100.0
2006-07-05 14:00:00,35.54,35.56,35.5,35.51,190300.0,22.0265,22.0389,22.0017,22.0079,190300.0
2006-07-05 14:10:00,35.52,35.54,35.5,35.52,624800.0,22.0141,22.0265,22.0017,22.0141,624800.0
2006-07-05 14:20:00,35.51,35.53,35.51,35.52,66400.0,22.0079,22.0203,22.0079,22.0141,66400.0
2006-07-05 14:30:00,35.53,35.61,35.51,35.56,231800.0,22.0203,22.0699,22.0079,22.0389,231800.0
2006-07-05 14:40:00,35.57,35.57,35.51,35.52,262200.0,22.0451,22.0451,22.0079,22.0141,262200.0
2006-07-05 14:50:00,35.53,35.56,35.52,35.55,164800.0,22.0203,22.0389,22.0141,22.0327,164800.0
2006-07-05 15:00:00,35.55,35.56,35.46,35.47,211800.0,22.0327,22.0389,21.9769,21.9831,211800.0
2006-07-05 15:10:00,35.47,35.52,35.45,35.49,271700.0,21.9831,22.0141,21.9707,21.9955,271700.0
2006-07-05 15:20:00,35.49,35.53,35.45,35.49,357500.0,21.9955,22.0203,21.9707,21.9955,357500.0
2006-07-05 15:30:00,35.49,35.5,35.44,35.48,286100.0,21.9955,22.0017,21.9645,21.9893,286100.0
2006-07-05 15:40:00,35.48,35.54,35.45,35.48,346000.0,21.9893,22.0265,21.9707,21.9893,346000.0
2006-07-05 15:50:00,35.48,35.53,35.45,35.51,592200.0,21.9893,22.0203,21.9707,22.0079,592200.0
2006-07-06 09:30:00,35.45,35.59,35.42,35.51,399700.0,21.9707,22.0575,21.9522,22.0079,399700.0
2006-07-06 09:40:00,35.5,35.51,35.41,35.45,214900.0,22.0017,22.0079,21.946,21.9707,214900.0
2006-07-06 09:50:00,35.45,35.5,35.42,35.46,205900.0,21.9707,22.0017,21.9522,21.9769,205900.0
2006-07-06 10:00:00,35.45,35.62,35.44,35.62,377700.0,21.9707,22.0761,21.9645,22.0761,377700.0
2006-07-06 10:10:00,35.61,35.73,35.61,35.69,443100.0,22.0699,22.1443,22.0699,22.1195,443100.0
2006-07-06 10:20:00,35.68,35.7,35.62,35.67,278300.0,22.1133,22.1257,22.0761,22.1071,278300.0
2006-07-06 10:30:00,35.68,35.72,35.62,35.65,308200.0,22.1133,22.1381,22.0761,22.0947,308200.0
2006-07-06 10:40:00,35.64,35.68,35.52,35.52,248800.0,22.0885,22.1133,22.0141,22.0141,248800.0
2006-07-06 10:50:00,35.52,35.53,35.43,35.44,267800.0,22.0141,22.0203,21.9584,21.9645,267800.0
2006-07-06 11:00:00,35.43,35.54,35.43,35.52,291900.0,21.9584,22.0265,21.9584,22.0141,291900.0
2006-07-06 11:10:00,35.52,35.62,35.51,35.53,187500.0,22.0141,22.0761,22.0079,22.0203,187500.0
2006-07-06 11:20:00,35.53,35.56,35.49,35.5,149500.0,22.0203,22.0389,21.9955,22.0017,149500.0
2006-07-06 11:30:00,35.51,35.53,35.47,35.52,146600.0,22.0079,22.0203,21.9831,22.0141,146600.0
2006-07-06 11:40:00,35.52,35.53,35.48,35.5,146900.0,22.0141,22.0203,21.9893,22.0017,146900.0
2006-07-06 11:50:00,35.5,35.5,35.44,35.45,244500.0,22.0017,22.0017,21.9645,21.9707,244500.0
2006-07-06 12:00:00,35.44,35.46,35.41,35.45,142200.0,21.9645,21.9769,21.946,21.9707,142200.0
2006-07-06 12:10:00,35.44,35.48,35.44,35.44,199600.0,21.9645,21.9893,21.9645,21.9645,199600.0
2006-07-06 12:20:00,35.45,35.47,35.43,35.44,281300.0,21.9707,21.9831,21.9584,21.9645,281300.0
2006-07-06 12:30:00,35.44,35.5,35.43,35.47,190200.0,21.9645,22.0017,21.9584,21.9831,190200.0
2006-07-06 12:40:00,35.47,35.47,35.4,35.42,251000.0,21.9831,21.9831,21.9398,21.9522,251000.0
2006-07-06 12:50:00,35.42,35.52,35.41,35.46,148300.0,21.9522,22.0141,21.946,21.9769,148300.0
2006-07-06 13:00:00,35.46,35.54,35.45,35.52,141900.0,21.9769,22.0265,21.9707,22.0141,141900.0
2006-07-06 13:10:00,35.51,35.54,35.48,35.51,106600.0,22.0079,22.0265,21.9893,22.0079,106600.0
2006-07-06 13:20:00,35.5,35.51,35.46,35.46,67500.0,22.0017,22.0079,21.9769,21.9769,67500.0
2006-07-06 13:30:00,35.46,35.47,35.44,35.45,106600.0,21.9769,21.9831,21.9645,21.9707,106600.0
2006-07-06 13:40:00,35.44,35.48,35.44,35.44,229700.0,21.9645,21.9893,21.9645,21.9645,229700.0
2006-07-06 13:50:00,35.44,35.45,35.41,35.43,310000.0,21.9645,21.9707,21.946,21.9584,310000.0
2006-07-06 14:00:00,35.4,35.45,35.4,35.44,266800.0,21.9398,21.9707,21.9398,21.9645,266800.0
2006-07-06 14:10:00,35.44,35.46,35.43,35.45,285400.0,21.9645,21.9769,21.9584,21.9707,285400.0
2006-07-06 14:20:00,35.45,35.52,35.44,35.5,344000.0,21.9707,22.0141,21.9645,22.0017,344000.0
2006-07-06 14:30:00,35.5,35.51,35.47,35.49,261700.0,22.0017,22.0079,21.9831,21.9955,261700.0
2006-07-06 14:40:00,35.49,35.5,35.46,35.48,208300.0,21.9955,22.0017,21.9769,21.9893,208300.0
2006-07-06 14:50:00,35.49,35.52,35.47,35.49,222400.0,21.9955,22.0141,21.9831,21.9955,222400.0
2006-07-06 15:00:00,35.49,35.5,35.45,35.47,291700.0,21.9955,22.0017,21.9707,21.9831,291700.0
2006-07-06 15:10:00,35.47,35.48,35.44,35.46,260400.0,21.9831,21.9893,21.9645,21.9769,260400.0
2006-07-06 15:20:00,35.46,35.5,35.45,35.45,194200.0,21.9769,22.0017,21.9707,21.9707,194200.0
2006-07-06 15:30:00,35.45,35.51,35.45,35.47,499300.0,21.9707,22.0079,21.9707,21.9831,499300.0
2006-07-06 15:40:00,35.48,35.5,35.4,35.44,761800.0,21.9893,22.0017,21.9398,21.9645,761800.0
2006-07-06 15:50:00,35.43,35.5,35.43,35.47,627400.0,21.9584,22.0017,21.9584,21.9831,627400.0
2006-07-07 09:30:00,35.51,35.65,35.51,35.63,623800.0,22.0079,22.0947,22.0079,22.0823,623800.0
2006-07-07 09:40:00,35.64,35.7,35.54,35.55,474100.0,22.0885,22.1257,22.0265,22.0327,474100.0
2006-07-07 09:50:00,35.55,35.62,35.52,35.56,358500.0,22.0327,22.0761,22.0141,22.0389,358500.0
2006-07-07 10:00:00,35.58,35.6,35.51,35.53,244700.0,22.0513,22.0637,22.0079,22.0203,244700.0
2006-07-07 10:10:00,35.53,35.57,35.5,35.52,202100.0,22.0203,22.0451,22.0017,22.0141,202100.0
2006-07-07 10:20:00,35.53,35.54,35.48,35.49,294500.0,22.0203,22.0265,21.9893,21.9955,294500.0
2006-07-07 10:30:00,35.49,35.5,35.41,35.45,393200.0,21.9955,22.0017,21.946,21.9707,393200.0
2006-07-07 10:40:00,35.46,35.47,35.42,35.46,360200.0,21.9769,21.9831,21.9522,21.9769,360200.0
2006-07-07 10:50:00,35.46,35.47,34.35,35.37,248000.0,21.9769,21.9831,21.289,21.9212,248000.0
2006-07-07 11:00:00,35.37,35.38,35.32,35.34,519400.0,21.9212,21.9274,21.8902,21.9026,519400.0
2006-07-07 11:10:00,35.34,35.41,35.33,35.4,351800.0,21.9026,21.946,21.8964,21.9398,351800.0
2006-07-07 11:20:00,35.39,35.41,35.35,35.37,209400.0,21.9336,21.946,21.9088,21.9212,209400.0
2006-07-07 11:30:00,35.37,35.47,35.35,35.41,274800.0,21.9212,21.9831,21.9088,21.946,274800.0
2006-07-07 11:40:00,35.41,35.44,35.37,35.42,277000.0,21.946,21.9645,21.9212,21.9522,277000.0
2006-07-07 11:50:00,35.41,35.47,35.39,35.45,345800.0,21.946,21.9831,21.9336,21.9707,345800.0
2006-07-07 12:00:00,35.45,35.48,35.41,35.43,344700.0,21.9707,21.9893,21.946,21.9584,344700.0
2006-07-07 12:10:00,35.43,35.45,35.41,35.45,302000.0,21.9584,21.9707,21.946,21.9707,302000.0
2006-07-07 12:20:00,35.44,35.49,35.42,35.45,320300.0,21.9645,21.9955,21.9522,21.9707,320300.0
2006-07-07 12:30:00,35.47,35.48,35.41,35.44,166600.0,21.9831,21.9893,21.946,21.9645,166600.0
2006-07-07 12:40:00,35.44,35.46,35.42,35.45,172200.0,21.9645,21.9769,21.9522,21.9707,172200.0
2006-07-07 12:50:00,35.44,35.45,35.41,35.42,333300.0,21.9645,21.9707,21.946,21.9522,333300.0
2006-07-07 13:00:00,35.42,35.44,35.41,35.41,281400.0,21.9522,21.9645,21.946,21.946,281400.0
2006-07-07 13:10:00,35.41,35.42,35.34,35.34,303400.0,21.946,21.9522,21.9026,21.9026,303400.0
2006-07-07 13:20:00,35.34,35.39,35.34,35.38,191000.0,21.9026,21.9336,21.9026,21.9274,191000.0
2006-07-07 13:30:00,35.38,35.4,35.37,35.4,213100.0,21.9274,21.9398,21.9212,21.9398,213100.0
2006-07-07 13:40:00,35.39,35.44,35.39,35.43,272700.0,21.9336,21.9645,21.9336,21.9584,272700.0
2006-07-07 13:50:00,35.44,35.46,35.43,35.44,217300.0,21.9645,21.9769,21.9584,21.9645,217300.0
2006-07-07 14:00:00,35.45,35.46,35.4,35.44,554900.0,21.9707,21.9769,21.9398,21.9645,554900.0
2006-07-07 14:10:00,35.43,35.47,35.42,35.43,522600.0,21.9584,21.9831,21.9522,21.9584,522600.0
2006-07-07 14:20:00,35.43,35.46,35.4,35.44,354900.0,21.9584,21.9769,21.9398,21.9645,354900.0
2006-07-07 14:30:00,35.44,35.45,35.37,35.38,273500.0,21.9645,21.9707,21.9212,21.9274,273500.0
2006-07-07 14:40:00,35.39,35.4,35.34,35.38,513100.0,21.9336,21.9398,21.9026,21.9274,513100.0
2006-07-07 14:50:00,35.37,35.39,35.34,35.36,572000.0,21.9212,21.9336,21.9026,21.915,572000.0
2006-07-07 15:00:00,35.36,35.41,35.34,35.36,514400.0,21.915,21.946,21.9026,21.915,514400.0
2006-07-07 15:10:00,35.35,35.38,35.35,35.38,323300.0,21.9088,21.9274,21.9088,21.9274,323300.0
2006-07-07 15:20:00,35.37,35.39,35.35,35.35,305100.0,21.9212,21.9336,21.9088,21.9088,305100.0
2006-07-07 15:30:00,35.35,35.38,35.33,35.33,384900.0,21.9088,21.9274,21.8964,21.8964,384900.0
2006-07-07 15:40:00,35.33,35.35,35.29,35.32,394500.0,21.8964,21.9088,21.8716,21.8902,394500.0
2006-07-07 15:50:00,35.31,35.38,35.28,35.36,606700.0,21.884,21.9274,21.8654,21.915,606700.0
2006-07-10 09:30:00,35.4,35.54,35.38,35.5,524700.0,21.9398,22.0265,21.9274,22.0017,524700.0
2006-07-10 09:40:00,35.5,35.53,35.43,35.52,492400.0,22.0017,22.0203,21.9584,22.0141,492400.0
2006-07-10 09:50:00,35.52,35.57,35.36,35.37,415500.0,22.0141,22.0451,21.915,21.9212,415500.0
2006-07-10 10:00:00,35.37,35.44,35.33,35.43,230800.0,21.9212,21.9645,21.8964,21.9584,230800.0
2006-07-10 10:10:00,35.43,35.45,35.39,35.42,309500.0,21.9584,21.9707,21.9336,21.9522,309500.0
2006-07-10 10:20:00,35.41,35.45,35.38,35.41,213500.0,21.946,21.9707,21.9274,21.946,213500.0
2006-07-10 10:30:00,35.41,35.45,35.38,35.39,205300.0,21.946,21.9707,21.9274,21.9336,205300.0
2006-07-10 10:40:00,35.39,35.45,35.39,35.44,256400.0,21.9336,21.9707,21.9336,21.9645,256400.0
2006-07-10 10:50:00,35.45,35.49,35.41,35.46,433400.0,21.9707,21.9955,21.946,21.9769,433400.0
2006-07-10 11:00:00,35.46,35.51,35.38,35.39,217900.0,21.9769,22.0079,21.9274,21.9336,217900.0
2006-07-10 11:10:00,35.4,35.41,35.34,35.36,189200.0,21.9398,21.946,21.9026,21.915,189200.0
2006-07-10 11:20:00,35.37,35.42,35.33,35.39,304200.0,21.9212,21.9522,21.8964,21.9336,304200.0
2006-07-10 11:30:00,35.4,35.41,35.24,35.28,467200.0,21.9398,21.946,21.8406,21.8654,467200.0
2006-07-10 11:40:00,35.29,35.3,35.25,35.26,171700.0,21.8716,21.8778,21.8468,21.853,171700.0
2006-07-10 11:50:00,35.27,35.3,35.21,35.22,207100.0,21.8592,21.8778,21.822,21.8282,207100.0
2006-07-10 12:00:00,35.24,35.27,35.2,35.21,161900.0,21.8406,21.8592,21.8158,21.822,161900.0
2006-07-10 12:10:00,35.22,35.24,35.14,35.19,276800.0,21.8282,21.8406,21.7786,21.8096,276800.0
2006-07-10 12:20:00,35.2,35.26,35.18,35.22,256400.0,21.8158,21.853,21.8034,21.8282,256400.0
2006-07-10 12:30:00,35.22,35.26,35.2,35.24,210500.0,21.8282,21.853,21.8158,21.8406,210500.0
2006-07-10 12:40:00,35.24,35.25,35.14,35.15,251200.0,21.8406,21.8468,21.7786,21.7848,251200.0
2006-07-10 12:50:00,35.15,35.19,35.13,35.15,172100.0,21.7848,21.8096,21.7724,21.7848,172100.0
2006-07-10 13:00:00,35.15,35.18,35.14,35.16,342600.0,21.7848,21.8034,21.7786,21.791,342600.0
2006-07-10 13:10:00,35.16,35.2,35.16,35.19,174000.0,21.791,21.8158,21.791,21.8096,174000.0
2006-07-10 13:20:00,35.2,35.22,35.18,35.21,350200.0,21.8158,21.8282,21.8034,21.822,350200.0
2006-07-10 13:30:00,35.21,35.21,35.18,35.18,309000.0,21.822,21.822,21.8034,21.8034,309000.0
2006-07-10 13:40:00,35.18,35.19,35.13,35.15,315500.0,21.8034,21.8096,21.7724,21.7848,315500.0
2006-07-10 13:50:00,35.15,35.16,35.07,35.07,315000.0,21.7848,21.791,21.7352,21.7352,315000.0
2006-07-10 14:00:00,35.07,35.13,35.06,35.1,229100.0,21.7352,21.7724,21.729,21.7538,229100.0
2006-07-10 14:10:00,35.1,35.14,35.09,35.11,344800.0,21.7538,21.7786,21.7476,21.76,344800.0
2006-07-10 14:20:00,35.11,35.13,35.05,35.05,315800.0,21.76,21.7724,21.7228,21.7228,315800.0
2006-07-10 14:30:00,35.06,35.08,34.93,34.94,563500.0,21.729,21.7414,21.6485,21.6547,563500.0
2006-07-10 14:40:00,34.93,34.96,34.86,34.88,375500.0,21.6485,21.6671,21.6051,21.6175,375500.0
2006-07-10 14:50:00,34.88,34.91,34.86,34.88,262500.0,21.6175,21.6361,21.6051,21.6175,262500.0
2006-07-10 15:00:00,34.87,34.99,34.87,34.96,237400.0,21.6113,21.6857,21.6113,21.6671,237400.0
2006-07-10 15:10:00,34.96,35.03,34.95,35.01,379100.0,21.6671,21.7104,21.6609,21.698,379100.0
2006-07-10 15:20:00,35.01,35.06,34.98,35.03,255200.0,21.698,21.729,21.6795,21.7104,255200.0
2006-07-10 15:30:00,35.03,35.08,35.0,35.01,393900.0,21.7104,21.7414,21.6919,21.698,393900.0
2006-07-10 15:40:00,35.0,35.01,34.93,34.99,579600.0,21.6919,21.698,21.6485,21.6857,579600.0
2006-07-10 15:50:00,34.99,35.07,34.98,35.0,468300.0,21.6857,21.7352,21.6795,21.6919,468300.0
2006-07-11 09:30:00,34.9,34.93,34.7,34.79,606500.0,21.6299,21.6485,21.5059,21.5617,606500.0
2006-07-11 09:40:00,34.79,34.8,34.6,34.73,358500.0,21.5617,21.5679,21.4439,21.5245,358500.0
2006-07-11 09:50:00,34.73,34.74,34.47,34.5,600400.0,21.5245,21.5307,21.3634,21.382,600400.0
2006-07-11 10:00:00,34.52,34.58,34.47,34.56,1280000.0,21.3944,21.4316,21.3634,21.4192,1280000.0
2006-07-11 10:10:00,34.56,34.65,34.54,34.62,1472500.0,21.4192,21.4749,21.4068,21.4563,1472500.0
2006-07-11 10:20:00,34.63,34.65,34.51,34.51,1102200.0,21.4625,21.4749,21.3882,21.3882,1102200.0
2006-07-11 10:30:00,34.51,34.51,34.42,34.48,532400.0,21.3882,21.3882,21.3324,21.3696,532400.0
2006-07-11 10:40:00,34.48,34.52,34.48,34.49,307500.0,21.3696,21.3944,21.3696,21.3758,307500.0
2006-07-11 10:50:00,34.49,34.5,34.32,34.35,415400.0,21.3758,21.382,21.2704,21.289,415400.0
2006-07-11 11:00:00,34.35,34.44,34.35,34.41,294600.0,21.289,21.3448,21.289,21.3262,294600.0
2006-07-11 11:10:00,34.42,34.43,34.3,34.33,451100.0,21.3324,21.3386,21.258,21.2766,451100.0
2006-07-11 11:20:00,34.33,34.35,34.25,34.3,589800.0,21.2766,21.289,21.227,21.258,589800.0
2006-07-11 11:30:00,34.3,34.32,34.26,34.27,437300.0,21.258,21.2704,21.2332,21.2394,437300.0
2006-07-11 11:40:00,34.26,34.27,34.14,34.16,682100.0,21.2332,21.2394,21.1589,21.1712,682100.0
2006-07-11 11:50:00,34.17,34.17,34.08,34.1,734400.0,21.1774,21.1774,21.1217,21.1341,734400.0
2006-07-11 12:00:00,34.06,34.08,33.89,33.94,1042700.0,21.1093,21.1217,21.0039,21.0349,1042700.0
2006-07-11 12:10:00,33.95,34.15,33.94,34.13,867700.0,21.0411,21.1651,21.0349,21.1527,867700.0
2006-07-11 12:20:00,34.13,34.17,34.11,34.13,434900.0,21.1527,21.1774,21.1403,21.1527,434900.0
2006-07-11 12:30:00,34.13,34.24,34.12,34.23,315400.0,21.1527,21.2208,21.1465,21.2146,315400.0
2006-07-11 12:40:00,34.22,34.3,34.21,34.3,440700.0,21.2084,21.258,21.2022,21.258,440700.0
2006-07-11 12:50:00,34.3,34.32,34.22,34.23,304400.0,21.258,21.2704,21.2084,21.2146,304400.0
2006-07-11 13:00:00,34.22,34.31,34.19,34.28,388500.0,21.2084,21.2642,21.1898,21.2456,388500.0
2006-07-11 13:10:00,34.29,34.29,34.22,34.27,440900.0,21.2518,21.2518,21.2084,21.2394,440900.0
2006-07-11 13:20:00,34.27,34.29,34.22,34.25,183500.0,21.2394,21.2518,21.2084,21.227,183500.0
2006-07-11 13:30:00,34.26,34.32,34.26,34.28,354100.0,21.2332,21.2704,21.2332,21.2456,354100.0
2006-07-11 13:40:00,34.29,34.34,34.27,34.3,286000.0,21.2518,21.2828,21.2394,21.258,286000.0
2006-07-11 13:50:00,34.3,34.32,34.25,34.29,377500.0,21.258,21.2704,21.227,21.2518,377500.0
2006-07-11 14:00:00,34.29,34.35,34.26,34.35,266300.0,21.2518,21.289,21.2332,21.289,266300.0
2006-07-11 14:10:00,34.35,34.36,34.32,34.33,470000.0,21.289,21.2952,21.2704,21.2766,470000.0
2006-07-11 14:20:00,34.34,34.36,34.29,34.3,291000.0,21.2828,21.2952,21.2518,21.258,291000.0
2006-07-11 14:30:00,34.3,34.31,34.19,34.2,251500.0,21.258,21.2642,21.1898,21.196,251500.0
2006-07-11 14:40:00,34.2,34.22,34.16,34.21,317700.0,21.196,21.2084,21.1712,21.2022,317700.0
2006-07-11 14:50:00,34.22,34.26,34.2,34.22,240400.0,21.2084,21.2332,21.196,21.2084,240400.0
2006-07-11 15:00:00,34.22,34.31,34.21,34.31,187200.0,21.2084,21.2642,21.2022,21.2642,187200.0
2006-07-11 15:10:00,34.31,34.42,34.29,34.38,317600.0,21.2642,21.3324,21.2518,21.3076,317600.0
2006-07-11 15:20:00,34.38,34.45,34.37,34.4,590700.0,21.3076,21.351,21.3014,21.32,590700.0
2006-07-11 15:30:00,34.41,34.45,34.35,34.43,493900.0,21.3262,21.351,21.289,21.3386,493900.0
2006-07-11 15:40:00,34.43,34.46,34.37,34.46,604400.0,21.3386,21.3572,21.3014,21.3572,604400.0
2006-07-11 15:50:00,34.46,34.49,34.39,34.42,1129900.0,21.3572,21.3758,21.3138,21.3324,1129900.0
2006-07-12 09:30:00,34.26,34.44,34.25,34.3,401700.0,21.2332,21.3448,21.227,21.258,401700.0
2006-07-12 09:40:00,34.31,34.31,34.15,34.23,455700.0,21.2642,21.2642,21.1651,21.2146,455700.0
2006-07-12 09:50:00,34.24,34.29,34.15,34.27,479300.0,21.2208,21.2518,21.1651,21.2394,479300.0
2006-07-12 10:00:00,34.26,34.32,34.13,34.18,2631600.0,21.2332,21.2704,21.1527,21.1836,2631600.0
2006-07-12 10:10:00,34.18,34.21,34.1,34.12,439800.0,21.1836,21.2022,21.1341,21.1465,439800.0
2006-07-12 10:20:00,34.13,34.24,34.1,34.22,405600.0,21.1527,21.2208,21.1341,21.2084,405600.0
2006-07-12 10:30:00,34.21,34.22,34.11,34.13,664800.0,21.2022,21.2084,21.1403,21.1527,664800.0
2006-07-12 10:40:00,34.13,34.2,34.11,34.14,1041300.0,21.1527,21.196,21.1403,21.1589,1041300.0
2006-07-12 10:50:00,34.14,34.14,34.02,34.03,658100.0,21.1589,21.1589,21.0845,21.0907,658100.0
2006-07-12 11:00:00,34.03,34.04,33.91,33.97,781400.0,21.0907,21.0969,21.0163,21.0535,781400.0
2006-07-12 11:10:00,33.97,34.04,33.93,34.02,996800.0,21.0535,21.0969,21.0287,21.0845,996800.0
2006-07-12 11:20:00,34.03,34.05,33.98,34.05,494300.0,21.0907,21.1031,21.0597,21.1031,494300.0
2006-07-12 11:30:00,34.06,34.09,34.04,34.07,305300.0,21.1093,21.1279,21.0969,21.1155,305300.0
2006-07-12 11:40:00,34.08,34.14,34.07,34.12,667600.0,21.1217,21.1589,21.1155,21.1465,667600.0
2006-07-12 11:50:00,34.12,34.15,34.11,34.14,189100.0,21.1465,21.1651,21.1403,21.1589,189100.0
2006-07-12 12:00:00,34.13,34.15,34.07,34.07,375500.0,21.1527,21.1651,21.1155,21.1155,375500.0
2006-07-12 12:10:00,34.07,34.08,33.97,33.99,670000.0,21.1155,21.1217,21.0535,21.0659,670000.0
2006-07-12 12:20:00,33.98,33.99,33.93,33.95,538500.0,21.0597,21.0659,21.0287,21.0411,538500.0
2006-07-12 12:30:00,33.95,33.99,33.93,33.96,334700.0,21.0411,21.0659,21.0287,21.0473,334700.0
2006-07-12 12:40:00,33.96,33.98,33.93,33.98,331900.0,21.0473,21.0597,21.0287,21.0597,331900.0
2006-07-12 12:50:00,33.97,34.0,33.94,33.96,287000.0,21.0535,21.0721,21.0349,21.0473,287000.0
2006-07-12 13:00:00,33.97,33.97,33.9,33.92,458200.0,21.0535,21.0535,21.0101,21.0225,458200.0
2006-07-12 13:10:00,33.91,33.92,33.83,33.85,506300.0,21.0163,21.0225,20.9667,20.9791,506300.0
2006-07-12 13:20:00,33.85,33.86,33.8,33.82,398700.0,20.9791,20.9853,20.9481,20.9605,398700.0
2006-07-12 13:30:00,33.83,33.83,33.8,33.82,216900.0,20.9667,20.9667,20.9481,20.9605,216900.0
2006-07-12 13:40:00,33.82,33.87,33.8,33.8,305400.0,20.9605,20.9915,20.9481,20.9481,305400.0
2006-07-12 13:50:00,33.8,33.81,33.71,33.74,563600.0,20.9481,20.9543,20.8924,20.9109,563600.0
2006-07-12 14:00:00,33.74,33.76,33.72,33.75,244300.0,20.9109,20.9233,20.8986,20.9171,244300.0
2006-07-12 14:10:00,33.74,33.88,33.73,33.86,255000.0,20.9109,20.9977,20.9047,20.9853,255000.0
2006-07-12 14:20:00,33.85,33.88,33.83,33.87,273200.0,20.9791,20.9977,20.9667,20.9915,273200.0
2006-07-12 14:30:00,33.86,33.9,33.83,33.84,303200.0,20.9853,21.0101,20.9667,20.9729,303200.0
2006-07-12 14:40:00,33.85,33.86,33.75,33.77,275600.0,20.9791,20.9853,20.9171,20.9295,275600.0
2006-07-12 14:50:00,33.76,33.76,33.67,33.71,1459900.0,20.9233,20.9233,20.8676,20.8924,1459900.0
2006-07-12 15:00:00,33.7,33.71,33.6,33.64,969500.0,20.8862,20.8924,20.8242,20.849,969500.0
2006-07-12 15:10:00,33.64,33.7,33.57,33.67,1092300.0,20.849,20.8862,20.8056,20.8676,1092300.0
2006-07-12 15:20:00,33.67,33.7,33.61,33.63,770500.0,20.8676,20.8862,20.8304,20.8428,770500.0
2006-07-12 15:30:00,33.61,33.72,33.61,33.67,473100.0,20.8304,20.8986,20.8304,20.8676,473100.0
2006-07-12 15:40:00,33.68,33.72,33.65,33.68,1230700.0,20.8738,20.8986,20.8552,20.8738,1230700.0
2006-07-12 15:50:00,33.67,33.68,33.62,33.66,1024700.0,20.8676,20.8738,20.8366,20.8614,1024700.0
2006-07-13 09:30:00,33.5,34.04,33.5,33.5,811000.0,20.7622,21.0969,20.7622,20.7622,811000.0
2006-07-13 09:40:00,33.51,33.58,33.44,33.47,574200.0,20.7684,20.8118,20.725,20.7436,574200.0
2006-07-13 09:50:00,33.46,33.47,33.31,33.37,925300.0,20.7374,20.7436,20.6444,20.6816,925300.0
2006-07-13 10:00:00,33.38,33.39,33.27,33.3,658700.0,20.6878,20.694,20.6197,20.6382,658700.0
2006-07-13 10:10:00,33.29,33.39,33.27,33.37,466200.0,20.6321,20.694,20.6197,20.6816,466200.0
2006-07-13 10:20:00,33.36,33.39,33.25,33.36,673000.0,20.6754,20.694,20.6073,20.6754,673000.0
2006-07-13 10:30:00,33.36,33.58,33.36,33.5,435400.0,20.6754,20.8118,20.6754,20.7622,435400.0
2006-07-13 10:40:00,33.51,33.52,33.37,33.4,242600.0,20.7684,20.7746,20.6816,20.7002,242600.0
2006-07-13 10:50:00,33.4,33.47,33.38,33.38,302300.0,20.7002,20.7436,20.6878,20.6878,302300.0
2006-07-13 11:00:00,33.38,33.43,33.36,33.41,239500.0,20.6878,20.7188,20.6754,20.7064,239500.0
2006-07-13 11:10:00,33.39,33.46,33.35,33.39,219200.0,20.694,20.7374,20.6692,20.694,219200.0
2006-07-13 11:20:00,33.39,33.48,33.36,33.45,232900.0,20.694,20.7498,20.6754,20.7312,232900.0
2006-07-13 11:30:00,33.45,33.62,33.43,33.56,268600.0,20.7312,20.8366,20.7188,20.7994,268600.0
2006-07-13 11:40:00,33.56,33.59,33.46,33.47,249100.0,20.7994,20.818,20.7374,20.7436,249100.0
2006-07-13 11:50:00,33.48,33.73,33.48,33.72,265400.0,20.7498,20.9047,20.7498,20.8986,265400.0
2006-07-13 12:00:00,33.72,33.81,33.69,33.73,689100.0,20.8986,20.9543,20.88,20.9047,689100.0
2006-07-13 12:10:00,33.72,33.88,33.68,33.85,481500.0,20.8986,20.9977,20.8738,20.9791,481500.0
2006-07-13 12:20:00,33.86,33.88,33.82,33.84,479900.0,20.9853,20.9977,20.9605,20.9729,479900.0
2006-07-13 12:30:00,33.84,33.88,33.81,33.86,425700.0,20.9729,20.9977,20.9543,20.9853,425700.0
2006-07-13 12:40:00,33.86,33.99,33.85,33.98,552700.0,20.9853,21.0659,20.9791,21.0597,552700.0
2006-07-13 12:50:00,33.98,34.02,33.87,33.92,664900.0,21.0597,21.0845,20.9915,21.0225,664900.0
2006-07-13 13:00:00,33.92,33.95,33.88,33.9,367200.0,21.0225,21.0411,20.9977,21.0101,367200.0
2006-07-13 13:10:00,33.89,33.95,33.88,33.88,753700.0,21.0039,21.0411,20.9977,20.9977,753700.0
2006-07-13 13:20:00,33.88,33.9,33.83,33.86,534800.0,20.9977,21.0101,20.9667,20.9853,534800.0
2006-07-13 13:30:00,33.86,33.88,33.75,33.81,364100.0,20.9853,20.9977,20.9171,20.9543,364100.0
2006-07-13 13:40:00,33.81,33.89,33.8,33.87,242700.0,20.9543,21.0039,20.9481,20.9915,242700.0
2006-07-13 13:50:00,33.87,33.92,33.85,33.9,294600.0,20.9915,21.0225,20.9791,21.0101,294600.0
2006-07-13 14:00:00,33.91,33.91,33.84,33.84,610300.0,21.0163,21.0163,20.9729,20.9729,610300.0
2006-07-13 14:10:00,33.83,33.88,33.81,33.82,249400.0,20.9667,20.9977,20.9543,20.9605,249400.0
2006-07-13 14:20:00,33.82,33.95,33.81,33.85,453500.0,20.9605,21.0411,20.9543,20.9791,453500.0
2006-07-13 14:30:00,33.85,33.86,33.8,33.82,555200.0,20.9791,20.9853,20.9481,20.9605,555200.0
2006-07-13 14:40:00,33.82,33.85,33.75,33.76,583000.0,20.9605,20.9791,20.9171,20.9233,583000.0
2006-07-13 14:50:00,33.76,33.78,33.72,33.72,455300.0,20.9233,20.9357,20.8986,20.8986,455300.0
2006-07-13 15:00:00,33.72,33.75,33.68,33.75,530400.0,20.8986,20.9171,20.8738,20.9171,530400.0
2006-07-13 15:10:00,33.75,33.8,33.75,33.8,316100.0,20.9171,20.9481,20.9171,20.9481,316100.0
2006-07-13 15:20:00,33.8,33.89,33.78,33.89,391900.0,20.9481,21.0039,20.9357,21.0039,391900.0
2006-07-13 15:30:00,33.89,34.03,33.89,33.96,838400.0,21.0039,21.0907,21.0039,21.0473,838400.0
2006-07-13 15:40:00,33.96,34.05,33.95,33.99,863900.0,21.0473,21.1031,21.0411,21.0659,863900.0
2006-07-13 15:50:00,33.99,34.08,33.98,34.07,1389600.0,21.0659,21.1217,21.0597,21.1155,1389600.0
2006-07-14 09:30:00,33.96,34.1,33.88,33.9,570500.0,21.0473,21.1341,20.9977,21.0101,570500.0
2006-07-14 09:40:00,33.91,34.2,33.89,34.16,661900.0,21.0163,21.196,21.0039,21.1712,661900.0
2006-07-14 09:50:00,34.16,34.2,34.11,34.16,791500.0,21.1712,21.196,21.1403,21.1712,791500.0
2006-07-14 10:00:00,34.15,34.19,34.04,34.08,485600.0,21.1651,21.1898,21.0969,21.1217,485600.0
2006-07-14 10:10:00,34.09,34.2,34.04,34.15,409500.0,21.1279,21.196,21.0969,21.1651,409500.0
2006-07-14 10:20:00,34.14,34.27,34.12,34.24,659600.0,21.1589,21.2394,21.1465,21.2208,659600.0
2006-07-14 10:30:00,34.23,34.25,34.17,34.23,559900.0,21.2146,21.227,21.1774,21.2146,559900.0
2006-07-14 10:40:00,34.23,34.35,34.22,34.3,614100.0,21.2146,21.289,21.2084,21.258,614100.0
2006-07-14 10:50:00,34.31,34.37,34.26,34.26,546700.0,21.2642,21.3014,21.2332,21.2332,546700.0
2006-07-14 11:00:00,34.25,34.28,34.14,34.17,547600.0,21.227,21.2456,21.1589,21.1774,547600.0
2006-07-14 11:10:00,34.18,34.18,34.09,34.1,467200.0,21.1836,21.1836,21.1279,21.1341,467200.0
2006-07-14 11:20:00,34.11,34.17,34.02,34.02,378300.0,21.1403,21.1774,21.0845,21.0845,378300.0
2006-07-14 11:30:00,34.03,34.04,33.78,33.82,724100.0,21.0907,21.0969,20.9357,20.9605,724100.0
2006-07-14 11:40:00,33.83,34.02,33.82,33.9,342800.0,20.9667,21.0845,20.9605,21.0101,342800.0
2006-07-14 11:50:00,33.9,33.92,33.85,33.92,334700.0,21.0101,21.0225,20.9791,21.0225,334700.0
2006-07-14 12:00:00,33.91,33.91,33.8,33.83,260000.0,21.0163,21.0163,20.9481,20.9667,260000.0
2006-07-14 12:10:00,33.83,33.83,33.62,33.66,392400.0,20.9667,20.9667,20.8366,20.8614,392400.0
2006-07-14 12:20:00,33.65,33.79,33.65,33.77,212400.0,20.8552,20.9419,20.8552,20.9295,212400.0
2006-07-14 12:30:00,33.77,33.86,33.75,33.85,280800.0,20.9295,20.9853,20.9171,20.9791,280800.0
2006-07-14 12:40:00,33.85,33.9,33.8,33.89,211200.0,20.9791,21.0101,20.9481,21.0039,211200.0
2006-07-14 12:50:00,33.89,33.94,33.86,33.94,262100.0,21.0039,21.0349,20.9853,21.0349,262100.0
2006-07-14 13:00:00,33.94,33.95,33.87,33.88,266700.0,21.0349,21.0411,20.9915,20.9977,266700.0
2006-07-14 13:10:00,33.87,33.9,33.84,33.86,242400.0,20.9915,21.0101,20.9729,20.9853,242400.0
2006-07-14 13:20:00,33.86,33.96,33.81,33.93,221600.0,20.9853,21.0473,20.9543,21.0287,221600.0
2006-07-14 13:30:00,33.93,34.01,33.87,34.0,243000.0,21.0287,21.0783,20.9915,21.0721,243000.0
2006-07-14 13:40:00,34.0,34.02,33.91,33.92,250700.0,21.0721,21.0845,21.0163,21.0225,250700.0
2006-07-14 13:50:00,33.93,34.01,33.85,33.99,242600.0,21.0287,21.0783,20.9791,21.0659,242600.0
2006-07-14 14:00:00,33.97,33.97,33.78,33.81,356200.0,21.0535,21.0535,20.9357,20.9543,356200.0
2006-07-14 14:10:00,33.81,33.93,33.79,33.92,250500.0,20.9543,21.0287,20.9419,21.0225,250500.0
2006-07-14 14:20:00,33.92,33.95,33.88,33.9,453000.0,21.0225,21.0411,20.9977,21.0101,453000.0
2006-07-14 14:30:00,33.9,33.93,33.88,33.9,256100.0,21.0101,21.0287,20.9977,21.0101,256100.0
2006-07-14 14:40:00,33.9,33.91,33.84,33.9,281700.0,21.0101,21.0163,20.9729,21.0101,281700.0
2006-07-14 14:50:00,33.89,33.91,33.84,33.88,272500.0,21.0039,21.0163,20.9729,20.9977,272500.0
2006-07-14 15:00:00,33.88,33.93,33.87,33.88,276200.0,20.9977,21.0287,20.9915,20.9977,276200.0
2006-07-14 15:10:00,33.88,33.89,33.81,33.87,324600.0,20.9977,21.0039,20.9543,20.9915,324600.0
2006-07-14 15:20:00,33.87,33.91,33.81,33.81,420900.0,20.9915,21.0163,20.9543,20.9543,420900.0
2006-07-14 15:30:00,33.81,33.83,33.75,33.82,546200.0,20.9543,20.9667,20.9171,20.9605,546200.0
2006-07-14 15:40:00,33.81,33.9,33.79,33.88,637900.0,20.9543,21.0101,20.9419,20.9977,637900.0
2006-07-14 15:50:00,33.87,33.92,33.84,33.86,771000.0,20.9915,21.0225,20.9729,20.9853,771000.0
2006-07-17 09:30:00,33.93,34.25,33.92,34.19,546700.0,21.0287,21.227,21.0225,21.1898,546700.0
2006-07-17 09:40:00,34.19,34.47,34.15,34.21,599500.0,21.1898,21.3634,21.1651,21.2022,599500.0
2006-07-17 09:50:00,34.22,34.23,34.05,34.13,533500.0,21.2084,21.2146,21.1031,21.1527,533500.0
2006-07-17 10:00:00,34.13,34.16,34.05,34.06,353000.0,21.1527,21.1712,21.1031,21.1093,353000.0
2006-07-17 10:10:00,34.06,34.1,33.9,33.98,425900.0,21.1093,21.1341,21.0101,21.0597,425900.0
2006-07-17 10:20:00,33.97,34.02,33.85,33.9,420500.0,21.0535,21.0845,20.9791,21.0101,420500.0
2006-07-17 10:30:00,33.88,35.8,33.75,33.79,513700.0,20.9977,22.1877,20.9171,20.9419,513700.0
2006-07-17 10:40:00,33.8,33.81,33.74,33.77,458500.0,20.9481,20.9543,20.9109,20.9295,458500.0
2006-07-17 10:50:00,33.76,33.82,33.72,33.8,610800.0,20.9233,20.9605,20.8986,20.9481,610800.0
2006-07-17 11:00:00,33.79,33.81,33.74,33.76,550900.0,20.9419,20.9543,20.9109,20.9233,550900.0
2006-07-17 11:10:00,33.76,33.78,33.73,33.74,237900.0,20.9233,20.9357,20.9047,20.9109,237900.0
2006-07-17 11:20:00,33.74,33.75,33.64,33.72,346700.0,20.9109,20.9171,20.849,20.8986,346700.0
2006-07-17 11:30:00,33.71,33.73,33.64,33.69,432500.0,20.8924,20.9047,20.849,20.88,432500.0
2006-07-17 11:40:00,33.69,33.77,33.68,33.75,504000.0,20.88,20.9295,20.8738,20.9171,504000.0
2006-07-17 11:50:00,33.75,33.76,33.66,33.73,292100.0,20.9171,20.9233,20.8614,20.9047,292100.0
2006-07-17 12:00:00,33.73,33.75,33.65,33.67,257800.0,20.9047,20.9171,20.8552,20.8676,257800.0
2006-07-17 12:10:00,33.66,33.66,33.58,33.6,259800.0,20.8614,20.8614,20.8118,20.8242,259800.0
2006-07-17 12:20:00,33.59,33.61,33.51,33.52,322000.0,20.818,20.8304,20.7684,20.7746,322000.0
2006-07-17 12:30:00,33.51,33.61,33.5,33.59,424300.0,20.7684,20.8304,20.7622,20.818,424300.0
2006-07-17 12:40:00,33.59,33.59,33.48,33.5,483900.0,20.818,20.818,20.7498,20.7622,483900.0
2006-07-17 12:50:00,33.49,33.54,33.47,33.51,177400.0,20.756,20.787,20.7436,20.7684,177400.0
2006-07-17 13:00:00,33.51,33.56,33.49,33.55,410000.0,20.7684,20.7994,20.756,20.7932,410000.0
2006-07-17 13:10:00,33.55,33.65,33.53,33.65,224300.0,20.7932,20.8552,20.7808,20.8552,224300.0
2006-07-17 13:20:00,33.66,33.68,33.57,33.58,260200.0,20.8614,20.8738,20.8056,20.8118,260200.0
2006-07-17 13:30:00,33.58,33.61,33.53,33.54,152600.0,20.8118,20.8304,20.7808,20.787,152600.0
2006-07-17 13:40:00,33.53,33.59,33.49,33.52,148900.0,20.7808,20.818,20.756,20.7746,148900.0
2006-07-17 13:50:00,33.5,33.59,33.5,33.57,128400.0,20.7622,20.818,20.7622,20.8056,128400.0
2006-07-17 14:00:00,33.57,33.6,33.48,33.51,227900.0,20.8056,20.8242,20.7498,20.7684,227900.0
2006-07-17 14:10:00,33.51,33.57,33.5,33.53,297100.0,20.7684,20.8056,20.7622,20.7808,297100.0
2006-07-17 14:20:00,33.53,33.53,33.45,33.48,258800.0,20.7808,20.7808,20.7312,20.7498,258800.0
2006-07-17 14:30:00,33.47,33.52,33.46,33.47,227600.0,20.7436,20.7746,20.7374,20.7436,227600.0
2006-07-17 14:40:00,33.47,33.49,33.43,33.46,263500.0,20.7436,20.756,20.7188,20.7374,263500.0
2006-07-17 14:50:00,33.45,33.5,33.45,33.49,233200.0,20.7312,20.7622,20.7312,20.756,233200.0
2006-07-17 15:00:00,33.49,33.5,33.42,33.43,262600.0,20.756,20.7622,20.7126,20.7188,262600.0
2006-07-17 15:10:00,33.44,33.51,33.4,33.5,506200.0,20.725,20.7684,20.7002,20.7622,506200.0
2006-07-17 15:20:00,33.49,33.58,33.49,33.58,276100.0,20.756,20.8118,20.756,20.8118,276100.0
2006-07-17 15:30:00,33.57,33.58,33.51,33.57,226900.0,20.8056,20.8118,20.7684,20.8056,226900.0
2006-07-17 15:40:00,33.57,33.66,33.55,33.62,488300.0,20.8056,20.8614,20.7932,20.8366,488300.0
2006-07-17 15:50:00,33.63,33.63,33.54,33.59,564600.0,20.8428,20.8428,20.787,20.818,564600.0
2006-07-18 09:30:00,33.45,33.57,33.35,33.4,579600.0,20.7312,20.8056,20.6692,20.7002,579600.0
2006-07-18 09:40:00,33.4,33.48,33.37,33.44,499300.0,20.7002,20.7498,20.6816,20.725,499300.0
2006-07-18 09:50:00,33.44,33.45,33.28,33.32,777100.0,20.725,20.7312,20.6259,20.6506,777100.0
2006-07-18 10:00:00,33.32,33.34,33.12,33.17,569100.0,20.6506,20.663,20.5267,20.5577,569100.0
2006-07-18 10:10:00,33.16,33.2,33.13,33.15,763400.0,20.5515,20.5763,20.5329,20.5453,763400.0
2006-07-18 10:20:00,33.15,33.28,33.15,33.23,623100.0,20.5453,20.6259,20.5453,20.5949,623100.0
2006-07-18 10:30:00,33.23,33.23,33.12,33.14,391500.0,20.5949,20.5949,20.5267,20.5391,391500.0
2006-07-18 10:40:00,33.13,33.15,33.07,33.08,426500.0,20.5329,20.5453,20.4957,20.5019,426500.0
2006-07-18 10:50:00,33.09,33.09,33.01,33.01,408300.0,20.5081,20.5081,20.4585,20.4585,408300.0
2006-07-18 11:00:00,33.01,33.05,32.94,33.0,986900.0,20.4585,20.4833,20.4151,20.4523,986900.0
2006-07-18 11:10:00,33.0,33.0,32.85,32.9,567800.0,20.4523,20.4523,20.3594,20.3903,567800.0
2006-07-18 11:20:00,32.9,32.98,32.89,32.89,426300.0,20.3903,20.4399,20.3841,20.3841,426300.0
2006-07-18 11:30:00,32.9,32.98,32.87,32.96,285500.0,20.3903,20.4399,20.3717,20.4275,285500.0
2006-07-18 11:40:00,32.97,33.09,32.95,33.08,330600.0,20.4337,20.5081,20.4213,20.5019,330600.0
2006-07-18 11:50:00,33.08,33.1,33.03,33.04,460600.0,20.5019,20.5143,20.4709,20.4771,460600.0
2006-07-18 12:00:00,33.03,33.1,33.02,33.03,355600.0,20.4709,20.5143,20.4647,20.4709,355600.0
2006-07-18 12:10:00,33.02,33.02,32.95,32.98,456900.0,20.4647,20.4647,20.4213,20.4399,456900.0
2006-07-18 12:20:00,32.98,33.08,32.98,33.05,444700.0,20.4399,20.5019,20.4399,20.4833,444700.0
2006-07-18 12:30:00,33.06,33.08,33.0,33.07,4673400.0,20.4895,20.5019,20.4523,20.4957,4673400.0
2006-07-18 12:40:00,33.07,33.14,33.06,33.11,184100.0,20.4957,20.5391,20.4895,20.5205,184100.0
2006-07-18 12:50:00,33.11,33.11,33.03,33.07,249700.0,20.5205,20.5205,20.4709,20.4957,249700.0
2006-07-18 13:00:00,33.07,33.08,32.99,33.0,405100.0,20.4957,20.5019,20.4461,20.4523,405100.0
2006-07-18 13:10:00,33.01,33.09,32.95,32.98,289100.0,20.4585,20.5081,20.4213,20.4399,289100.0
2006-07-18 13:20:00,32.98,33.08,32.97,33.07,352200.0,20.4399,20.5019,20.4337,20.4957,352200.0
2006-07-18 13:30:00,33.07,33.09,33.04,33.08,518200.0,20.4957,20.5081,20.4771,20.5019,518200.0
2006-07-18 13:40:00,33.08,33.09,33.03,33.07,928400.0,20.5019,20.5081,20.4709,20.4957,928400.0
2006-07-18 13:50:00,33.07,33.08,33.04,33.08,338800.0,20.4957,20.5019,20.4771,20.5019,338800.0
2006-07-18 14:00:00,33.08,33.08,33.04,33.05,364200.0,20.5019,20.5019,20.4771,20.4833,364200.0
2006-07-18 14:10:00,33.05,33.09,33.01,33.06,433600.0,20.4833,20.5081,20.4585,20.4895,433600.0
2006-07-18 14:20:00,33.08,33.15,33.02,33.09,384600.0,20.5019,20.5453,20.4647,20.5081,384600.0
2006-07-18 14:30:00,33.09,33.22,33.06,33.21,449300.0,20.5081,20.5887,20.4895,20.5825,449300.0
2006-07-18 14:40:00,33.23,33.27,33.08,33.08,593000.0,20.5949,20.6197,20.5019,20.5019,593000.0
2006-07-18 14:50:00,33.09,33.14,33.04,33.08,338500.0,20.5081,20.5391,20.4771,20.5019,338500.0
2006-07-18 15:00:00,33.09,33.13,33.04,33.05,366400.0,20.5081,20.5329,20.4771,20.4833,366400.0
2006-07-18 15:10:00,33.05,33.14,33.01,33.12,451400.0,20.4833,20.5391,20.4585,20.5267,451400.0
2006-07-18 15:20:00,33.11,33.11,33.03,33.07,282300.0,20.5205,20.5205,20.4709,20.4957,282300.0
2006-07-18 15:30:00,33.06,33.09,33.03,33.08,386700.0,20.4895,20.5081,20.4709,20.5019,386700.0
2006-07-18 15:40:00,33.08,33.15,33.03,33.04,877400.0,20.5019,20.5453,20.4709,20.4771,877400.0
2006-07-18 15:50:00,33.04,33.15,32.99,33.09,1375900.0,20.4771,20.5453,20.4461,20.5081,1375900.0
2006-07-19 09:30:00,33.17,33.24,33.06,33.19,673100.0,20.5577,20.6011,20.4895,20.5701,673100.0
2006-07-19 09:40:00,33.19,33.45,33.11,33.4,521800.0,20.5701,20.7312,20.5205,20.7002,521800.0
2006-07-19 09:50:00,33.41,33.41,33.27,33.34,441400.0,20.7064,20.7064,20.6197,20.663,441400.0
2006-07-19 10:00:00,33.34,33.74,33.34,33.65,752800.0,20.663,20.9109,20.663,20.8552,752800.0
2006-07-19 10:10:00,33.64,33.82,33.6,33.68,689400.0,20.849,20.9605,20.8242,20.8738,689400.0
2006-07-19 10:20:00,33.68,33.71,33.4,33.51,681600.0,20.8738,20.8924,20.7002,20.7684,681600.0
2006-07-19 10:30:00,33.51,33.7,33.49,33.63,486300.0,20.7684,20.8862,20.756,20.8428,486300.0
2006-07-19 10:40:00,33.65,33.75,33.61,33.65,527900.0,20.8552,20.9171,20.8304,20.8552,527900.0
2006-07-19 10:50:00,33.65,33.72,33.58,33.7,352700.0,20.8552,20.8986,20.8118,20.8862,352700.0
2006-07-19 11:00:00,33.7,33.8,33.67,33.73,619400.0,20.8862,20.9481,20.8676,20.9047,619400.0
2006-07-19 11:10:00,33.73,33.85,33.72,33.79,380000.0,20.9047,20.9791,20.8986,20.9419,380000.0
2006-07-19 11:20:00,33.79,33.85,33.78,33.83,349300.0,20.9419,20.9791,20.9357,20.9667,349300.0
2006-07-19 11:30:00,33.83,33.9,33.79,33.86,508100.0,20.9667,21.0101,20.9419,20.9853,508100.0
2006-07-19 11:40:00,33.89,33.96,33.85,33.95,393300.0,21.0039,21.0473,20.9791,21.0411,393300.0
2006-07-19 11:50:00,33.96,33.99,33.86,33.88,242900.0,21.0473,21.0659,20.9853,20.9977,242900.0
2006-07-19 12:00:00,33.88,33.89,33.78,33.87,446300.0,20.9977,21.0039,20.9357,20.9915,446300.0
2006-07-19 12:10:00,33.86,33.87,33.71,33.76,343600.0,20.9853,20.9915,20.8924,20.9233,343600.0
2006-07-19 12:20:00,33.77,33.8,33.74,33.76,305700.0,20.9295,20.9481,20.9109,20.9233,305700.0
2006-07-19 12:30:00,33.76,33.79,33.72,33.74,279200.0,20.9233,20.9419,20.8986,20.9109,279200.0
2006-07-19 12:40:00,33.75,33.77,33.71,33.76,220500.0,20.9171,20.9295,20.8924,20.9233,220500.0
2006-07-19 12:50:00,33.77,33.83,33.72,33.83,179400.0,20.9295,20.9667,20.8986,20.9667,179400.0
2006-07-19 13:00:00,33.82,33.94,33.76,33.93,479200.0,20.9605,21.0349,20.9233,21.0287,479200.0
2006-07-19 13:10:00,33.92,34.06,33.91,34.06,547100.0,21.0225,21.1093,21.0163,21.1093,547100.0
2006-07-19 13:20:00,34.06,34.19,34.04,34.14,485300.0,21.1093,21.1898,21.0969,21.1589,485300.0
2006-07-19 13:30:00,34.13,34.19,34.1,34.1,419700.0,21.1527,21.1898,21.1341,21.1341,419700.0
2006-07-19 13:40:00,34.1,34.16,34.07,34.15,400600.0,21.1341,21.1712,21.1155,21.1651,400600.0
2006-07-19 13:50:00,34.16,34.18,34.07,34.07,272800.0,21.1712,21.1836,21.1155,21.1155,272800.0
2006-07-19 14:00:00,34.07,34.2,34.07,34.2,352000.0,21.1155,21.196,21.1155,21.196,352000.0
2006-07-19 14:10:00,34.21,34.25,34.12,34.18,316300.0,21.2022,21.227,21.1465,21.1836,316300.0
2006-07-19 14:20:00,34.18,34.29,34.17,34.28,438800.0,21.1836,21.2518,21.1774,21.2456,438800.0
2006-07-19 14:30:00,34.29,34.3,34.22,34.27,394500.0,21.2518,21.258,21.2084,21.2394,394500.0
2006-07-19 14:40:00,34.27,34.36,34.27,34.3,396900.0,21.2394,21.2952,21.2394,21.258,396900.0
2006-07-19 14:50:00,34.3,34.49,34.28,34.43,565400.0,21.258,21.3758,21.2456,21.3386,565400.0
2006-07-19 15:00:00,34.42,34.43,34.26,34.27,473100.0,21.3324,21.3386,21.2332,21.2394,473100.0
2006-07-19 15:10:00,34.26,34.28,34.21,34.27,526400.0,21.2332,21.2456,21.2022,21.2394,526400.0
2006-07-19 15:20:00,34.26,34.34,34.24,34.34,482000.0,21.2332,21.2828,21.2208,21.2828,482000.0
2006-07-19 15:30:00,34.33,34.4,34.27,34.27,842600.0,21.2766,21.32,21.2394,21.2394,842600.0
2006-07-19 15:40:00,34.28,34.37,34.28,34.36,679000.0,21.2456,21.3014,21.2456,21.2952,679000.0
2006-07-19 15:50:00,34.37,34.4,34.33,34.33,1192900.0,21.3014,21.32,21.2766,21.2766,1192900.0
2006-07-20 09:30:00,34.52,35.15,34.17,35.04,1199600.0,21.3944,21.7848,21.1774,21.7166,1199600.0
2006-07-20 09:40:00,35.1,35.15,34.72,34.72,970700.0,21.7538,21.7848,21.5183,21.5183,970700.0
2006-07-20 09:50:00,34.73,34.8,34.65,34.76,739600.0,21.5245,21.5679,21.4749,21.5431,739600.0
2006-07-20 10:00:00,34.75,34.76,34.28,34.3,877600.0,21.5369,21.5431,21.2456,21.258,877600.0
2006-07-20 10:10:00,34.31,34.32,34.1,34.14,888200.0,21.2642,21.2704,21.1341,21.1589,888200.0
2006-07-20 10:20:00,34.15,34.28,34.14,34.23,444300.0,21.1651,21.2456,21.1589,21.2146,444300.0
2006-07-20 10:30:00,34.23,34.35,34.19,34.24,257600.0,21.2146,21.289,21.1898,21.2208,257600.0
2006-07-20 10:40:00,34.22,34.32,34.2,34.23,170700.0,21.2084,21.2704,21.196,21.2146,170700.0
2006-07-20 10:50:00,34.23,34.38,34.22,34.37,282800.0,21.2146,21.3076,21.2084,21.3014,282800.0
2006-07-20 11:00:00,34.37,34.51,34.37,34.41,352900.0,21.3014,21.3882,21.3014,21.3262,352900.0
2006-07-20 11:10:00,34.41,34.59,34.4,34.59,455900.0,21.3262,21.4377,21.32,21.4377,455900.0
2006-07-20 11:20:00,34.59,34.77,34.58,34.75,574100.0,21.4377,21.5493,21.4316,21.5369,574100.0
2006-07-20 11:30:00,34.75,34.75,34.57,34.68,389100.0,21.5369,21.5369,21.4254,21.4935,389100.0
2006-07-20 11:40:00,34.69,34.74,34.62,34.71,302400.0,21.4997,21.5307,21.4563,21.5121,302400.0
2006-07-20 11:50:00,34.71,34.72,34.64,34.66,172600.0,21.5121,21.5183,21.4687,21.4811,172600.0
2006-07-20 12:00:00,34.67,34.75,34.63,34.7,377100.0,21.4873,21.5369,21.4625,21.5059,377100.0
2006-07-20 12:10:00,34.71,34.71,34.65,34.67,279100.0,21.5121,21.5121,21.4749,21.4873,279100.0
2006-07-20 12:20:00,34.67,34.71,34.62,34.62,219800.0,21.4873,21.5121,21.4563,21.4563,219800.0
2006-07-20 12:30:00,34.61,34.64,34.58,34.64,1073400.0,21.4501,21.4687,21.4316,21.4687,1073400.0
2006-07-20 12:40:00,34.64,34.67,34.62,34.64,154900.0,21.4687,21.4873,21.4563,21.4687,154900.0
2006-07-20 12:50:00,34.63,34.67,34.62,34.63,125800.0,21.4625,21.4873,21.4563,21.4625,125800.0
2006-07-20 13:00:00,34.63,34.66,34.59,34.59,205300.0,21.4625,21.4811,21.4377,21.4377,205300.0
2006-07-20 13:10:00,34.6,34.64,34.59,34.62,164800.0,21.4439,21.4687,21.4377,21.4563,164800.0
2006-07-20 13:20:00,34.62,34.66,34.59,34.63,156600.0,21.4563,21.4811,21.4377,21.4625,156600.0
2006-07-20 13:30:00,34.63,34.66,34.61,34.62,155500.0,21.4625,21.4811,21.4501,21.4563,155500.0
2006-07-20 13:40:00,34.62,34.62,34.5,34.58,261900.0,21.4563,21.4563,21.382,21.4316,261900.0
2006-07-20 13:50:00,34.57,34.59,34.51,34.52,252100.0,21.4254,21.4377,21.3882,21.3944,252100.0
2006-07-20 14:00:00,34.51,34.57,34.41,34.41,413600.0,21.3882,21.4254,21.3262,21.3262,413600.0
2006-07-20 14:10:00,34.42,34.46,34.31,34.34,411900.0,21.3324,21.3572,21.2642,21.2828,411900.0
2006-07-20 14:20:00,34.34,34.37,34.28,34.28,313400.0,21.2828,21.3014,21.2456,21.2456,313400.0
2006-07-20 14:30:00,34.28,34.32,34.22,34.22,238300.0,21.2456,21.2704,21.2084,21.2084,238300.0
2006-07-20 14:40:00,34.22,34.27,34.18,34.22,377500.0,21.2084,21.2394,21.1836,21.2084,377500.0
2006-07-20 14:50:00,34.21,34.26,34.08,34.08,390200.0,21.2022,21.2332,21.1217,21.1217,390200.0
2006-07-20 15:00:00,34.08,34.15,34.05,34.12,333400.0,21.1217,21.1651,21.1031,21.1465,333400.0
2006-07-20 15:10:00,34.12,34.16,34.07,34.14,355400.0,21.1465,21.1712,21.1155,21.1589,355400.0
2006-07-20 15:20:00,34.14,34.14,34.02,34.06,377500.0,21.1589,21.1589,21.0845,21.1093,377500.0
2006-07-20 15:30:00,34.06,34.1,34.03,34.05,406100.0,21.1093,21.1341,21.0907,21.1031,406100.0
2006-07-20 15:40:00,34.05,34.05,33.96,34.05,759100.0,21.1031,21.1031,21.0473,21.1031,759100.0
2006-07-20 15:50:00,34.05,34.05,33.97,33.99,602300.0,21.1031,21.1031,21.0535,21.0659,602300.0
2006-07-21 09:30:00,34.06,34.06,33.64,33.7,1614500.0,21.1093,21.1093,20.849,20.8862,1614500.0
2006-07-21 09:40:00,33.69,33.87,33.65,33.68,331600.0,20.88,20.9915,20.8552,20.8738,331600.0
2006-07-21 09:50:00,33.68,33.84,33.67,33.73,313600.0,20.8738,20.9729,20.8676,20.9047,313600.0
2006-07-21 10:00:00,33.71,33.75,33.62,33.65,400000.0,20.8924,20.9171,20.8366,20.8552,400000.0
2006-07-21 10:10:00,33.66,33.67,33.51,33.63,612900.0,20.8614,20.8676,20.7684,20.8428,612900.0
2006-07-21 10:20:00,33.62,33.71,33.51,33.53,420700.0,20.8366,20.8924,20.7684,20.7808,420700.0
2006-07-21 10:30:00,33.53,33.61,33.43,33.56,449300.0,20.7808,20.8304,20.7188,20.7994,449300.0
2006-07-21 10:40:00,33.57,33.59,33.46,33.49,241000.0,20.8056,20.818,20.7374,20.756,241000.0
2006-07-21 10:50:00,33.49,33.7,33.49,33.57,482900.0,20.756,20.8862,20.756,20.8056,482900.0
2006-07-21 11:00:00,33.56,33.67,33.56,33.64,246900.0,20.7994,20.8676,20.7994,20.849,246900.0
2006-07-21 11:10:00,33.64,33.66,33.51,33.53,243300.0,20.849,20.8614,20.7684,20.7808,243300.0
2006-07-21 11:20:00,33.54,33.61,33.42,33.44,309400.0,20.787,20.8304,20.7126,20.725,309400.0
2006-07-21 11:30:00,33.43,33.53,33.43,33.5,320000.0,20.7188,20.7808,20.7188,20.7622,320000.0
2006-07-21 11:40:00,33.49,33.54,33.48,33.52,170400.0,20.756,20.787,20.7498,20.7746,170400.0
2006-07-21 11:50:00,33.52,33.58,33.5,33.57,295900.0,20.7746,20.8118,20.7622,20.8056,295900.0
2006-07-21 12:00:00,33.57,33.61,33.5,33.53,193800.0,20.8056,20.8304,20.7622,20.7808,193800.0
2006-07-21 12:10:00,33.52,33.56,33.5,33.55,272900.0,20.7746,20.7994,20.7622,20.7932,272900.0
2006-07-21 12:20:00,33.54,33.59,33.52,33.58,199300.0,20.787,20.818,20.7746,20.8118,199300.0
2006-07-21 12:30:00,33.58,33.59,33.5,33.53,280200.0,20.8118,20.818,20.7622,20.7808,280200.0
2006-07-21 12:40:00,33.51,33.53,33.48,33.48,358100.0,20.7684,20.7808,20.7498,20.7498,358100.0
2006-07-21 12:50:00,33.5,33.55,33.48,33.53,315100.0,20.7622,20.7932,20.7498,20.7808,315100.0
2006-07-21 13:00:00,33.53,33.64,33.5,33.64,277500.0,20.7808,20.849,20.7622,20.849,277500.0
2006-07-21 13:10:00,33.63,33.66,33.57,33.57,232900.0,20.8428,20.8614,20.8056,20.8056,232900.0
2006-07-21 13:20:00,33.58,33.62,33.56,33.58,120500.0,20.8118,20.8366,20.7994,20.8118,120500.0
2006-07-21 13:30:00,33.58,33.63,33.58,33.6,115000.0,20.8118,20.8428,20.8118,20.8242,115000.0
2006-07-21 13:40:00,33.59,33.65,33.56,33.62,248200.0,20.818,20.8552,20.7994,20.8366,248200.0
2006-07-21 13:50:00,33.63,33.64,33.57,33.62,167400.0,20.8428,20.849,20.8056,20.8366,167400.0
2006-07-21 14:00:00,33.61,33.63,33.58,33.6,147100.0,20.8304,20.8428,20.8118,20.8242,147100.0
2006-07-21 14:10:00,33.62,33.64,33.59,33.61,106200.0,20.8366,20.849,20.818,20.8304,106200.0
2006-07-21 14:20:00,33.62,33.66,33.6,33.64,206500.0,20.8366,20.8614,20.8242,20.849,206500.0
2006-07-21 14:30:00,33.65,33.71,33.62,33.7,425000.0,20.8552,20.8924,20.8366,20.8862,425000.0
2006-07-21 14:40:00,33.71,33.78,33.69,33.72,396200.0,20.8924,20.9357,20.88,20.8986,396200.0
2006-07-21 14:50:00,33.74,33.85,33.69,33.8,334700.0,20.9109,20.9791,20.88,20.9481,334700.0
2006-07-21 15:00:00,33.79,33.9,33.74,33.85,307800.0,20.9419,21.0101,20.9109,20.9791,307800.0
2006-07-21 15:10:00,33.86,33.95,33.85,33.9,287300.0,20.9853,21.0411,20.9791,21.0101,287300.0
2006-07-21 15:20:00,33.89,33.96,33.89,33.94,409200.0,21.0039,21.0473,21.0039,21.0349,409200.0
2006-07-21 15:30:00,33.94,34.0,33.92,33.97,409300.0,21.0349,21.0721,21.0225,21.0535,409300.0
2006-07-21 15:40:00,33.97,34.0,33.93,33.94,463400.0,21.0535,21.0721,21.0287,21.0349,463400.0
2006-07-21 15:50:00,33.94,33.94,33.85,33.88,542600.0,21.0349,21.0349,20.9791,20.9977,542600.0
2006-07-24 09:30:00,34.14,34.45,34.05,34.4,515600.0,21.1589,21.351,21.1031,21.32,515600.0
2006-07-24 09:40:00,34.37,34.5,34.31,34.44,502000.0,21.3014,21.382,21.2642,21.3448,502000.0
2006-07-24 09:50:00,34.45,34.48,34.26,34.32,351200.0,21.351,21.3696,21.2332,21.2704,351200.0
2006-07-24 10:00:00,34.32,34.32,34.14,34.23,238900.0,21.2704,21.2704,21.1589,21.2146,238900.0
2006-07-24 10:10:00,34.24,34.47,34.21,34.46,311100.0,21.2208,21.3634,21.2022,21.3572,311100.0
2006-07-24 10:20:00,34.46,34.63,34.45,34.51,481500.0,21.3572,21.4625,21.351,21.3882,481500.0
2006-07-24 10:30:00,34.51,34.59,34.47,34.5,228800.0,21.3882,21.4377,21.3634,21.382,228800.0
2006-07-24 10:40:00,34.5,34.64,34.5,34.61,264800.0,21.382,21.4687,21.382,21.4501,264800.0
2006-07-24 10:50:00,34.63,34.7,34.58,34.67,375200.0,21.4625,21.5059,21.4316,21.4873,375200.0
2006-07-24 11:00:00,34.66,34.72,34.64,34.67,271700.0,21.4811,21.5183,21.4687,21.4873,271700.0
2006-07-24 11:10:00,34.66,34.83,34.66,34.75,298500.0,21.4811,21.5865,21.4811,21.5369,298500.0
2006-07-24 11:20:00,34.76,34.8,34.66,34.68,279500.0,21.5431,21.5679,21.4811,21.4935,279500.0
2006-07-24 11:30:00,34.68,34.7,34.59,34.66,209200.0,21.4935,21.5059,21.4377,21.4811,209200.0
2006-07-24 11:40:00,34.67,34.75,34.64,34.72,219000.0,21.4873,21.5369,21.4687,21.5183,219000.0
2006-07-24 11:50:00,34.71,34.75,34.66,34.67,140700.0,21.5121,21.5369,21.4811,21.4873,140700.0
2006-07-24 12:00:00,34.67,34.71,34.55,34.55,184800.0,21.4873,21.5121,21.413,21.413,184800.0
2006-07-24 12:10:00,34.56,34.56,34.46,34.5,201500.0,21.4192,21.4192,21.3572,21.382,201500.0
2006-07-24 12:20:00,34.49,34.62,34.49,34.57,123600.0,21.3758,21.4563,21.3758,21.4254,123600.0
2006-07-24 12:30:00,34.57,34.59,34.51,34.58,100900.0,21.4254,21.4377,21.3882,21.4316,100900.0
2006-07-24 12:40:00,34.58,34.59,34.52,34.52,144900.0,21.4316,21.4377,21.3944,21.3944,144900.0
2006-07-24 12:50:00,34.52,34.52,34.4,34.43,175200.0,21.3944,21.3944,21.32,21.3386,175200.0
2006-07-24 13:00:00,34.45,34.47,34.4,34.42,173400.0,21.351,21.3634,21.32,21.3324,173400.0
2006-07-24 13:10:00,34.42,34.5,34.42,34.48,140900.0,21.3324,21.382,21.3324,21.3696,140900.0
2006-07-24 13:20:00,34.49,34.54,34.47,34.53,141200.0,21.3758,21.4068,21.3634,21.4006,141200.0
2006-07-24 13:30:00,34.54,34.6,34.52,34.58,115400.0,21.4068,21.4439,21.3944,21.4316,115400.0
2006-07-24 13:40:00,34.59,34.62,34.57,34.59,118600.0,21.4377,21.4563,21.4254,21.4377,118600.0
2006-07-24 13:50:00,34.6,34.64,34.59,34.6,120000.0,21.4439,21.4687,21.4377,21.4439,120000.0
2006-07-24 14:00:00,34.6,34.66,34.57,34.59,182900.0,21.4439,21.4811,21.4254,21.4377,182900.0
2006-07-24 14:10:00,34.57,34.59,34.52,34.54,115200.0,21.4254,21.4377,21.3944,21.4068,115200.0
2006-07-24 14:20:00,34.53,34.58,34.51,34.54,147600.0,21.4006,21.4316,21.3882,21.4068,147600.0
2006-07-24 14:30:00,34.55,34.59,34.51,34.57,114500.0,21.413,21.4377,21.3882,21.4254,114500.0
2006-07-24 14:40:00,34.58,34.63,34.54,34.62,187100.0,21.4316,21.4625,21.4068,21.4563,187100.0
2006-07-24 14:50:00,34.62,34.69,34.61,34.65,207300.0,21.4563,21.4997,21.4501,21.4749,207300.0
2006-07-24 15:00:00,34.64,34.69,34.62,34.68,199600.0,21.4687,21.4997,21.4563,21.4935,199600.0
2006-07-24 15:10:00,34.68,34.75,34.65,34.67,196800.0,21.4935,21.5369,21.4749,21.4873,196800.0
2006-07-24 15:20:00,34.67,34.78,34.66,34.77,183800.0,21.4873,21.5555,21.4811,21.5493,183800.0
2006-07-24 15:30:00,34.77,34.79,34.57,34.59,352200.0,21.5493,21.5617,21.4254,21.4377,352200.0
2006-07-24 15:40:00,34.59,34.63,34.56,34.59,316000.0,21.4377,21.4625,21.4192,21.4377,316000.0
2006-07-24 15:50:00,34.59,34.62,34.58,34.6,572800.0,21.4377,21.4563,21.4316,21.4439,572800.0
2006-07-25 09:30:00,34.44,34.61,34.42,34.44,402200.0,21.3448,21.4501,21.3324,21.3448,402200.0
2006-07-25 09:40:00,34.43,34.52,34.32,34.4,209300.0,21.3386,21.3944,21.2704,21.32,209300.0
2006-07-25 09:50:00,34.4,34.47,34.36,34.44,211300.0,21.32,21.3634,21.2952,21.3448,211300.0
2006-07-25 10:00:00,34.42,35.1,34.42,35.1,662400.0,21.3324,21.7538,21.3324,21.7538,662400.0
2006-07-25 10:10:00,35.1,35.11,34.93,35.05,433800.0,21.7538,21.76,21.6485,21.7228,433800.0
2006-07-25 10:20:00,35.06,35.11,34.86,34.92,296300.0,21.729,21.76,21.6051,21.6423,296300.0
2006-07-25 10:30:00,34.91,34.96,34.61,34.61,405500.0,21.6361,21.6671,21.4501,21.4501,405500.0
2006-07-25 10:40:00,34.61,34.75,34.59,34.68,305000.0,21.4501,21.5369,21.4377,21.4935,305000.0
2006-07-25 10:50:00,34.68,34.75,34.66,34.73,199400.0,21.4935,21.5369,21.4811,21.5245,199400.0
2006-07-25 11:00:00,34.73,34.76,34.66,34.74,188300.0,21.5245,21.5431,21.4811,21.5307,188300.0
2006-07-25 11:10:00,34.74,34.81,34.72,34.76,274600.0,21.5307,21.5741,21.5183,21.5431,274600.0
2006-07-25 11:20:00,34.76,34.89,34.75,34.82,177000.0,21.5431,21.6237,21.5369,21.5803,177000.0
2006-07-25 11:30:00,34.82,34.83,34.72,34.74,139700.0,21.5803,21.5865,21.5183,21.5307,139700.0
2006-07-25 11:40:00,34.74,34.77,34.7,34.71,124300.0,21.5307,21.5493,21.5059,21.5121,124300.0
2006-07-25 11:50:00,34.72,34.8,34.71,34.78,151100.0,21.5183,21.5679,21.5121,21.5555,151100.0
2006-07-25 12:00:00,34.79,34.81,34.77,34.8,190700.0,21.5617,21.5741,21.5493,21.5679,190700.0
2006-07-25 12:10:00,34.8,34.81,34.77,34.8,114000.0,21.5679,21.5741,21.5493,21.5679,114000.0
2006-07-25 12:20:00,34.81,34.87,34.79,34.87,220000.0,21.5741,21.6113,21.5617,21.6113,220000.0
2006-07-25 12:30:00,34.86,35.0,34.85,34.99,385200.0,21.6051,21.6919,21.5989,21.6857,385200.0
2006-07-25 12:40:00,34.99,35.02,34.95,34.98,195200.0,21.6857,21.7042,21.6609,21.6795,195200.0
2006-07-25 12:50:00,34.97,35.01,34.92,34.95,276800.0,21.6733,21.698,21.6423,21.6609,276800.0
2006-07-25 13:00:00,34.94,34.96,34.9,34.95,133300.0,21.6547,21.6671,21.6299,21.6609,133300.0
2006-07-25 13:10:00,34.95,34.98,34.91,34.91,140400.0,21.6609,21.6795,21.6361,21.6361,140400.0
2006-07-25 13:20:00,34.92,34.96,34.87,34.9,138900.0,21.6423,21.6671,21.6113,21.6299,138900.0
2006-07-25 13:30:00,34.9,34.92,34.87,34.9,123000.0,21.6299,21.6423,21.6113,21.6299,123000.0
2006-07-25 13:40:00,34.91,34.92,34.85,34.9,101300.0,21.6361,21.6423,21.5989,21.6299,101300.0
2006-07-25 13:50:00,34.89,34.95,34.88,34.93,120800.0,21.6237,21.6609,21.6175,21.6485,120800.0
2006-07-25 14:00:00,34.93,34.94,34.84,34.87,136800.0,21.6485,21.6547,21.5927,21.6113,136800.0
2006-07-25 14:10:00,34.88,34.9,34.83,34.84,199200.0,21.6175,21.6299,21.5865,21.5927,199200.0
2006-07-25 14:20:00,34.84,34.89,34.82,34.87,192600.0,21.5927,21.6237,21.5803,21.6113,192600.0
2006-07-25 14:30:00,34.88,34.94,34.87,34.9,256500.0,21.6175,21.6547,21.6113,21.6299,256500.0
2006-07-25 14:40:00,34.9,34.99,34.85,34.95,196900.0,21.6299,21.6857,21.5989,21.6609,196900.0
2006-07-25 14:50:00,34.96,35.02,34.95,35.01,264800.0,21.6671,21.7042,21.6609,21.698,264800.0
2006-07-25 15:00:00,35.0,35.12,34.99,35.07,313000.0,21.6919,21.7662,21.6857,21.7352,313000.0
2006-07-25 15:10:00,35.06,35.18,35.0,35.16,314600.0,21.729,21.8034,21.6919,21.791,314600.0
2006-07-25 15:20:00,35.16,35.27,35.16,35.26,484600.0,21.791,21.8592,21.791,21.853,484600.0
2006-07-25 15:30:00,35.26,35.34,35.25,35.3,356000.0,21.853,21.9026,21.8468,21.8778,356000.0
2006-07-25 15:40:00,35.3,35.34,35.28,35.33,570700.0,21.8778,21.9026,21.8654,21.8964,570700.0
2006-07-25 15:50:00,35.33,35.33,35.2,35.21,791700.0,21.8964,21.8964,21.8158,21.822,791700.0
2006-07-26 09:30:00,35.0,35.0,34.56,34.59,637900.0,21.6919,21.6919,21.4192,21.4377,637900.0
2006-07-26 09:40:00,34.6,34.7,34.53,34.67,531300.0,21.4439,21.5059,21.4006,21.4873,531300.0
2006-07-26 09:50:00,34.68,34.79,34.64,34.78,350800.0,21.4935,21.5617,21.4687,21.5555,350800.0
2006-07-26 10:00:00,34.79,34.83,34.61,34.62,304100.0,21.5617,21.5865,21.4501,21.4563,304100.0
2006-07-26 10:10:00,34.63,34.76,34.61,34.75,222100.0,21.4625,21.5431,21.4501,21.5369,222100.0
2006-07-26 10:20:00,34.77,34.84,34.73,34.79,192700.0,21.5493,21.5927,21.5245,21.5617,192700.0
2006-07-26 10:30:00,34.79,34.87,34.73,34.85,230000.0,21.5617,21.6113,21.5245,21.5989,230000.0
2006-07-26 10:40:00,34.84,34.91,34.72,34.74,247100.0,21.5927,21.6361,21.5183,21.5307,247100.0
2006-07-26 10:50:00,34.75,34.75,34.61,34.7,269200.0,21.5369,21.5369,21.4501,21.5059,269200.0
2006-07-26 11:00:00,34.7,34.8,34.7,34.78,223900.0,21.5059,21.5679,21.5059,21.5555,223900.0
2006-07-26 11:10:00,34.79,34.91,34.78,34.9,183000.0,21.5617,21.6361,21.5555,21.6299,183000.0
2006-07-26 11:20:00,34.9,34.92,34.65,34.68,298800.0,21.6299,21.6423,21.4749,21.4935,298800.0
2006-07-26 11:30:00,34.66,34.67,34.6,34.63,250300.0,21.4811,21.4873,21.4439,21.4625,250300.0
2006-07-26 11:40:00,34.62,34.75,34.53,34.54,287500.0,21.4563,21.5369,21.4006,21.4068,287500.0
2006-07-26 11:50:00,34.53,34.56,34.51,34.54,246100.0,21.4006,21.4192,21.3882,21.4068,246100.0
2006-07-26 12:00:00,34.54,34.71,34.54,34.7,174000.0,21.4068,21.5121,21.4068,21.5059,174000.0
2006-07-26 12:10:00,34.74,34.82,34.68,34.73,230500.0,21.5307,21.5803,21.4935,21.5245,230500.0
2006-07-26 12:20:00,34.73,34.74,34.65,34.68,92500.0,21.5245,21.5307,21.4749,21.4935,92500.0
2006-07-26 12:30:00,34.67,34.73,34.65,34.68,96400.0,21.4873,21.5245,21.4749,21.4935,96400.0
2006-07-26 12:40:00,34.69,34.74,34.65,34.71,135800.0,21.4997,21.5307,21.4749,21.5121,135800.0
2006-07-26 12:50:00,34.72,34.77,34.7,34.73,70800.0,21.5183,21.5493,21.5059,21.5245,70800.0
2006-07-26 13:00:00,34.74,34.75,34.7,34.72,72200.0,21.5307,21.5369,21.5059,21.5183,72200.0
2006-07-26 13:10:00,34.72,34.73,34.68,34.68,89100.0,21.5183,21.5245,21.4935,21.4935,89100.0
2006-07-26 13:20:00,34.69,34.7,34.65,34.67,127400.0,21.4997,21.5059,21.4749,21.4873,127400.0
2006-07-26 13:30:00,34.67,34.71,34.65,34.66,146600.0,21.4873,21.5121,21.4749,21.4811,146600.0
2006-07-26 13:40:00,34.65,34.72,34.62,34.69,115000.0,21.4749,21.5183,21.4563,21.4997,115000.0
2006-07-26 13:50:00,34.7,34.73,34.67,34.71,166300.0,21.5059,21.5245,21.4873,21.5121,166300.0
2006-07-26 14:00:00,34.71,34.74,34.6,34.62,188100.0,21.5121,21.5307,21.4439,21.4563,188100.0
2006-07-26 14:10:00,34.63,34.74,34.6,34.7,163500.0,21.4625,21.5307,21.4439,21.5059,163500.0
2006-07-26 14:20:00,34.69,34.74,34.67,34.71,234400.0,21.4997,21.5307,21.4873,21.5121,234400.0
2006-07-26 14:30:00,34.69,34.81,34.68,34.78,238000.0,21.4997,21.5741,21.4935,21.5555,238000.0
2006-07-26 14:40:00,34.78,34.81,34.71,34.75,263000.0,21.5555,21.5741,21.5121,21.5369,263000.0
2006-07-26 14:50:00,34.75,34.77,34.72,34.73,195700.0,21.5369,21.5493,21.5183,21.5245,195700.0
2006-07-26 15:00:00,34.72,34.75,34.7,34.71,208100.0,21.5183,21.5369,21.5059,21.5121,208100.0
2006-07-26 15:10:00,34.71,34.75,34.7,34.74,203600.0,21.5121,21.5369,21.5059,21.5307,203600.0
2006-07-26 15:20:00,34.75,34.8,34.74,34.78,165600.0,21.5369,21.5679,21.5307,21.5555,165600.0
2006-07-26 15:30:00,34.76,34.81,34.71,34.77,277200.0,21.5431,21.5741,21.5121,21.5493,277200.0
2006-07-26 15:40:00,34.76,34.83,34.69,34.82,317700.0,21.5431,21.5865,21.4997,21.5803,317700.0
2006-07-26 15:50:00,34.81,34.82,34.68,34.71,450000.0,21.5741,21.5803,21.4935,21.5121,450000.0
2006-07-27 09:30:00,34.67,34.88,34.66,34.69,335500.0,21.4873,21.6175,21.4811,21.4997,335500.0
2006-07-27 09:40:00,34.68,34.75,34.55,34.56,337900.0,21.4935,21.5369,21.413,21.4192,337900.0
2006-07-27 09:50:00,34.56,34.68,34.53,34.54,274100.0,21.4192,21.4935,21.4006,21.4068,274100.0
2006-07-27 10:00:00,34.54,34.55,34.44,34.46,447000.0,21.4068,21.413,21.3448,21.3572,447000.0
2006-07-27 10:10:00,34.45,34.56,34.42,34.55,236600.0,21.351,21.4192,21.3324,21.413,236600.0
2006-07-27 10:20:00,34.54,34.59,34.51,34.59,228800.0,21.4068,21.4377,21.3882,21.4377,228800.0
2006-07-27 10:30:00,34.58,34.63,34.47,34.48,213700.0,21.4316,21.4625,21.3634,21.3696,213700.0
2006-07-27 10:40:00,34.48,34.5,34.32,34.33,619600.0,21.3696,21.382,21.2704,21.2766,619600.0
2006-07-27 10:50:00,34.32,34.41,34.32,34.34,469700.0,21.2704,21.3262,21.2704,21.2828,469700.0
2006-07-27 11:00:00,34.33,34.38,34.31,34.33,243800.0,21.2766,21.3076,21.2642,21.2766,243800.0
2006-07-27 11:10:00,34.32,34.34,34.26,34.27,222500.0,21.2704,21.2828,21.2332,21.2394,222500.0
2006-07-27 11:20:00,34.27,34.33,34.25,34.29,273000.0,21.2394,21.2766,21.227,21.2518,273000.0
2006-07-27 11:30:00,34.29,34.31,34.22,34.28,174400.0,21.2518,21.2642,21.2084,21.2456,174400.0
2006-07-27 11:40:00,34.28,34.3,34.25,34.28,200100.0,21.2456,21.258,21.227,21.2456,200100.0
2006-07-27 11:50:00,34.29,34.29,34.2,34.23,166700.0,21.2518,21.2518,21.196,21.2146,166700.0
2006-07-27 12:00:00,34.22,34.29,34.2,34.24,165100.0,21.2084,21.2518,21.196,21.2208,165100.0
2006-07-27 12:10:00,34.25,34.28,34.23,34.26,139500.0,21.227,21.2456,21.2146,21.2332,139500.0
2006-07-27 12:20:00,34.26,34.29,34.2,34.25,192000.0,21.2332,21.2518,21.196,21.227,192000.0
2006-07-27 12:30:00,34.25,34.3,34.22,34.26,174900.0,21.227,21.258,21.2084,21.2332,174900.0
2006-07-27 12:40:00,34.28,34.3,34.24,34.24,270800.0,21.2456,21.258,21.2208,21.2208,270800.0
2006-07-27 12:50:00,34.25,34.25,34.22,34.25,233700.0,21.227,21.227,21.2084,21.227,233700.0
2006-07-27 13:00:00,34.25,34.26,34.2,34.2,271100.0,21.227,21.2332,21.196,21.196,271100.0
2006-07-27 13:10:00,34.21,34.22,34.15,34.2,251800.0,21.2022,21.2084,21.1651,21.196,251800.0
2006-07-27 13:20:00,34.2,34.21,34.13,34.16,166700.0,21.196,21.2022,21.1527,21.1712,166700.0
2006-07-27 13:30:00,34.16,34.16,34.07,34.1,335200.0,21.1712,21.1712,21.1155,21.1341,335200.0
2006-07-27 13:40:00,34.11,34.19,34.05,34.18,272800.0,21.1403,21.1898,21.1031,21.1836,272800.0
2006-07-27 13:50:00,34.17,34.18,34.01,34.01,268400.0,21.1774,21.1836,21.0783,21.0783,268400.0
2006-07-27 14:00:00,34.0,34.02,33.89,33.98,529400.0,21.0721,21.0845,21.0039,21.0597,529400.0
2006-07-27 14:10:00,33.99,34.03,33.96,34.02,229200.0,21.0659,21.0907,21.0473,21.0845,229200.0
2006-07-27 14:20:00,34.01,34.07,33.98,34.02,216600.0,21.0783,21.1155,21.0597,21.0845,216600.0
2006-07-27 14:30:00,34.03,34.04,33.95,33.99,213100.0,21.0907,21.0969,21.0411,21.0659,213100.0
2006-07-27 14:40:00,33.99,33.99,33.95,33.98,214100.0,21.0659,21.0659,21.0411,21.0597,214100.0
2006-07-27 14:50:00,33.98,34.05,33.96,34.04,197700.0,21.0597,21.1031,21.0473,21.0969,197700.0
2006-07-27 15:00:00,34.04,34.07,33.97,33.98,312200.0,21.0969,21.1155,21.0535,21.0597,312200.0
2006-07-27 15:10:00,33.98,34.0,33.96,34.0,220600.0,21.0597,21.0721,21.0473,21.0721,220600.0
2006-07-27 15:20:00,33.99,34.0,33.92,33.94,393300.0,21.0659,21.0721,21.0225,21.0349,393300.0
2006-07-27 15:30:00,33.94,34.01,33.93,33.98,274800.0,21.0349,21.0783,21.0287,21.0597,274800.0
2006-07-27 15:40:00,33.99,34.05,33.97,33.99,549100.0,21.0659,21.1031,21.0535,21.0659,549100.0
2006-07-27 15:50:00,33.98,34.11,33.98,34.02,739500.0,21.0597,21.1403,21.0597,21.0845,739500.0
2006-07-28 09:30:00,34.34,34.46,34.29,34.45,455900.0,21.2828,21.3572,21.2518,21.351,455900.0
2006-07-28 09:40:00,34.44,34.66,34.44,34.66,467000.0,21.3448,21.4811,21.3448,21.4811,467000.0
2006-07-28 09:50:00,34.63,34.8,34.57,34.61,421300.0,21.4625,21.5679,21.4254,21.4501,421300.0
2006-07-28 10:00:00,34.63,34.73,34.6,34.61,325800.0,21.4625,21.5245,21.4439,21.4501,325800.0
2006-07-28 10:10:00,34.61,34.63,34.46,34.49,409000.0,21.4501,21.4625,21.3572,21.3758,409000.0
2006-07-28 10:20:00,34.49,34.54,34.48,34.52,235100.0,21.3758,21.4068,21.3696,21.3944,235100.0
2006-07-28 10:30:00,34.52,34.55,34.5,34.54,202000.0,21.3944,21.413,21.382,21.4068,202000.0
2006-07-28 10:40:00,34.54,34.6,34.5,34.58,211800.0,21.4068,21.4439,21.382,21.4316,211800.0
2006-07-28 10:50:00,34.58,34.74,34.58,34.74,225900.0,21.4316,21.5307,21.4316,21.5307,225900.0
2006-07-28 11:00:00,34.74,34.97,34.74,34.94,375400.0,21.5307,21.6733,21.5307,21.6547,375400.0
2006-07-28 11:10:00,34.94,35.0,34.87,34.92,410500.0,21.6547,21.6919,21.6113,21.6423,410500.0
2006-07-28 11:20:00,34.92,34.93,34.84,34.88,210400.0,21.6423,21.6485,21.5927,21.6175,210400.0
2006-07-28 11:30:00,34.89,34.91,34.83,34.83,131900.0,21.6237,21.6361,21.5865,21.5865,131900.0
2006-07-28 11:40:00,34.83,34.9,34.8,34.9,193400.0,21.5865,21.6299,21.5679,21.6299,193400.0
2006-07-28 11:50:00,34.91,34.95,34.91,34.93,144100.0,21.6361,21.6609,21.6361,21.6485,144100.0
2006-07-28 12:00:00,34.93,34.94,34.91,34.93,128300.0,21.6485,21.6547,21.6361,21.6485,128300.0
2006-07-28 12:10:00,34.93,34.95,34.91,34.93,89100.0,21.6485,21.6609,21.6361,21.6485,89100.0
2006-07-28 12:20:00,34.9,34.93,34.86,34.89,238700.0,21.6299,21.6485,21.6051,21.6237,238700.0
2006-07-28 12:30:00,34.9,34.9,34.86,34.88,102200.0,21.6299,21.6299,21.6051,21.6175,102200.0
2006-07-28 12:40:00,34.89,34.92,34.86,34.88,129500.0,21.6237,21.6423,21.6051,21.6175,129500.0
2006-07-28 12:50:00,34.88,34.89,34.83,34.85,100500.0,21.6175,21.6237,21.5865,21.5989,100500.0
2006-07-28 13:00:00,34.84,34.85,34.81,34.84,86800.0,21.5927,21.5989,21.5741,21.5927,86800.0
2006-07-28 13:10:00,34.84,34.85,34.67,34.72,224900.0,21.5927,21.5989,21.4873,21.5183,224900.0
2006-07-28 13:20:00,34.7,34.79,34.69,34.74,184800.0,21.5059,21.5617,21.4997,21.5307,184800.0
2006-07-28 13:30:00,34.74,34.75,34.61,34.62,111400.0,21.5307,21.5369,21.4501,21.4563,111400.0
2006-07-28 13:40:00,34.62,34.62,34.53,34.58,227100.0,21.4563,21.4563,21.4006,21.4316,227100.0
2006-07-28 13:50:00,34.59,34.63,34.56,34.63,160700.0,21.4377,21.4625,21.4192,21.4625,160700.0
2006-07-28 14:00:00,34.62,34.64,34.6,34.61,125900.0,21.4563,21.4687,21.4439,21.4501,125900.0
2006-07-28 14:10:00,34.61,34.65,34.61,34.64,73200.0,21.4501,21.4749,21.4501,21.4687,73200.0
2006-07-28 14:20:00,34.63,34.67,34.57,34.59,116600.0,21.4625,21.4873,21.4254,21.4377,116600.0
2006-07-28 14:30:00,34.59,34.62,34.52,34.61,172300.0,21.4377,21.4563,21.3944,21.4501,172300.0
2006-07-28 14:40:00,34.61,34.62,34.54,34.56,176400.0,21.4501,21.4563,21.4068,21.4192,176400.0
2006-07-28 14:50:00,34.56,34.63,34.54,34.62,230200.0,21.4192,21.4625,21.4068,21.4563,230200.0
2006-07-28 15:00:00,34.63,34.66,34.57,34.59,158500.0,21.4625,21.4811,21.4254,21.4377,158500.0
2006-07-28 15:10:00,34.6,34.63,34.58,34.59,103100.0,21.4439,21.4625,21.4316,21.4377,103100.0
2006-07-28 15:20:00,34.58,34.63,34.54,34.54,170600.0,21.4316,21.4625,21.4068,21.4068,170600.0
2006-07-28 15:30:00,34.54,34.59,34.54,34.56,194500.0,21.4068,21.4377,21.4068,21.4192,194500.0
2006-07-28 15:40:00,34.56,34.7,34.56,34.66,360000.0,21.4192,21.5059,21.4192,21.4811,360000.0
2006-07-28 15:50:00,34.67,34.67,34.54,34.58,584200.0,21.4873,21.4873,21.4068,21.4316,584200.0
2006-07-31 09:30:00,34.59,34.78,34.51,34.69,400300.0,21.4377,21.5555,21.3882,21.4997,400300.0
2006-07-31 09:40:00,34.69,34.71,34.5,34.51,275000.0,21.4997,21.5121,21.382,21.3882,275000.0
2006-07-31 09:50:00,34.5,34.53,34.36,34.41,236000.0,21.382,21.4006,21.2952,21.3262,236000.0
2006-07-31 10:00:00,34.41,34.58,34.35,34.52,214100.0,21.3262,21.4316,21.289,21.3944,214100.0
2006-07-31 10:10:00,34.52,34.53,34.43,34.44,129900.0,21.3944,21.4006,21.3386,21.3448,129900.0
2006-07-31 10:20:00,34.44,34.54,34.43,34.53,127600.0,21.3448,21.4068,21.3386,21.4006,127600.0
2006-07-31 10:30:00,34.53,34.59,34.5,34.58,177000.0,21.4006,21.4377,21.382,21.4316,177000.0
2006-07-31 10:40:00,34.57,34.67,34.56,34.63,201200.0,21.4254,21.4873,21.4192,21.4625,201200.0
2006-07-31 10:50:00,34.63,34.74,34.59,34.72,157800.0,21.4625,21.5307,21.4377,21.5183,157800.0
2006-07-31 11:00:00,34.71,34.75,34.69,34.73,98800.0,21.5121,21.5369,21.4997,21.5245,98800.0
2006-07-31 11:10:00,34.74,34.78,34.68,34.77,224700.0,21.5307,21.5555,21.4935,21.5493,224700.0
2006-07-31 11:20:00,34.77,34.77,34.73,34.73,192100.0,21.5493,21.5493,21.5245,21.5245,192100.0
2006-07-31 11:30:00,34.73,34.78,34.71,34.76,157000.0,21.5245,21.5555,21.5121,21.5431,157000.0
2006-07-31 11:40:00,34.77,34.8,34.73,34.8,116400.0,21.5493,21.5679,21.5245,21.5679,116400.0
2006-07-31 11:50:00,34.8,34.8,34.76,34.76,92500.0,21.5679,21.5679,21.5431,21.5431,92500.0
2006-07-31 12:00:00,34.76,34.76,34.73,34.75,110600.0,21.5431,21.5431,21.5245,21.5369,110600.0
2006-07-31 12:10:00,34.76,34.77,34.72,34.74,67800.0,21.5431,21.5493,21.5183,21.5307,67800.0
2006-07-31 12:20:00,34.73,34.74,34.7,34.73,87100.0,21.5245,21.5307,21.5059,21.5245,87100.0
2006-07-31 12:30:00,34.72,34.74,34.61,34.65,149800.0,21.5183,21.5307,21.4501,21.4749,149800.0
2006-07-31 12:40:00,34.65,34.7,34.63,34.7,99400.0,21.4749,21.5059,21.4625,21.5059,99400.0
2006-07-31 12:50:00,34.71,34.73,34.68,34.7,96300.0,21.5121,21.5245,21.4935,21.5059,96300.0
2006-07-31 13:00:00,34.7,34.71,34.68,34.69,82800.0,21.5059,21.5121,21.4935,21.4997,82800.0
2006-07-31 13:10:00,34.69,34.72,34.67,34.7,59800.0,21.4997,21.5183,21.4873,21.5059,59800.0
2006-07-31 13:20:00,34.7,34.72,34.62,34.63,154300.0,21.5059,21.5183,21.4563,21.4625,154300.0
2006-07-31 13:30:00,34.64,34.69,34.64,34.68,109700.0,21.4687,21.4997,21.4687,21.4935,109700.0
2006-07-31 13:40:00,34.68,34.74,34.66,34.74,577300.0,21.4935,21.5307,21.4811,21.5307,577300.0
2006-07-31 13:50:00,34.74,34.76,34.65,34.65,205800.0,21.5307,21.5431,21.4749,21.4749,205800.0
2006-07-31 14:00:00,34.65,34.67,34.63,34.64,189500.0,21.4749,21.4873,21.4625,21.4687,189500.0
2006-07-31 14:10:00,34.64,34.64,34.59,34.63,467100.0,21.4687,21.4687,21.4377,21.4625,467100.0
2006-07-31 14:20:00,34.63,34.69,34.61,34.66,135900.0,21.4625,21.4997,21.4501,21.4811,135900.0
2006-07-31 14:30:00,34.67,34.68,34.63,34.67,97100.0,21.4873,21.4935,21.4625,21.4873,97100.0
2006-07-31 14:40:00,34.67,34.67,34.61,34.63,168800.0,21.4873,21.4873,21.4501,21.4625,168800.0
2006-07-31 14:50:00,34.63,34.64,34.61,34.63,290200.0,21.4625,21.4687,21.4501,21.4625,290200.0
2006-07-31 15:00:00,34.63,34.66,34.61,34.64,113300.0,21.4625,21.4811,21.4501,21.4687,113300.0
2006-07-31 15:10:00,34.64,34.69,34.62,34.68,126100.0,21.4687,21.4997,21.4563,21.4935,126100.0
2006-07-31 15:20:00,34.68,34.72,34.64,34.68,200200.0,21.4935,21.5183,21.4687,21.4935,200200.0
2006-07-31 15:30:00,34.68,34.72,34.64,34.71,362900.0,21.4935,21.5183,21.4687,21.5121,362900.0
2006-07-31 15:40:00,34.71,34.73,34.68,34.7,255100.0,21.5121,21.5245,21.4935,21.5059,255100.0
2006-07-31 15:50:00,34.7,34.75,34.68,34.72,553600.0,21.5059,21.5369,21.4935,21.5183,553600.0
2006-08-01 09:30:00,34.5,34.5,34.17,34.2,559000.0,21.382,21.382,21.1774,21.196,559000.0
2006-08-01 09:40:00,34.23,34.3,34.16,34.27,316700.0,21.2146,21.258,21.1712,21.2394,316700.0
2006-08-01 09:50:00,34.27,34.3,34.13,34.24,328200.0,21.2394,21.258,21.1527,21.2208,328200.0
2006-08-01 10:00:00,34.25,34.27,33.95,34.05,411900.0,21.227,21.2394,21.0411,21.1031,411900.0
2006-08-01 10:10:00,34.05,34.07,33.95,34.03,229000.0,21.1031,21.1155,21.0411,21.0907,229000.0
2006-08-01 10:20:00,34.04,34.13,34.03,34.11,196600.0,21.0969,21.1527,21.0907,21.1403,196600.0
2006-08-01 10:30:00,34.11,34.23,34.1,34.18,148200.0,21.1403,21.2146,21.1341,21.1836,148200.0
2006-08-01 10:40:00,34.19,34.28,34.12,34.14,144700.0,21.1898,21.2456,21.1465,21.1589,144700.0
2006-08-01 10:50:00,34.14,34.15,34.05,34.05,117200.0,21.1589,21.1651,21.1031,21.1031,117200.0
2006-08-01 11:00:00,34.05,34.08,34.01,34.04,228600.0,21.1031,21.1217,21.0783,21.0969,228600.0
2006-08-01 11:10:00,34.04,34.08,34.02,34.02,162700.0,21.0969,21.1217,21.0845,21.0845,162700.0
2006-08-01 11:20:00,34.01,34.05,33.96,34.04,194000.0,21.0783,21.1031,21.0473,21.0969,194000.0
2006-08-01 11:30:00,34.04,34.16,34.03,34.15,156500.0,21.0969,21.1712,21.0907,21.1651,156500.0
2006-08-01 11:40:00,34.16,34.2,34.09,34.11,252700.0,21.1712,21.196,21.1279,21.1403,252700.0
2006-08-01 11:50:00,34.12,34.14,34.11,34.12,117200.0,21.1465,21.1589,21.1403,21.1465,117200.0
2006-08-01 12:00:00,34.13,34.15,34.11,34.12,112700.0,21.1527,21.1651,21.1403,21.1465,112700.0
2006-08-01 12:10:00,34.13,34.16,34.12,34.13,159200.0,21.1527,21.1712,21.1465,21.1527,159200.0
2006-08-01 12:20:00,34.12,34.15,34.11,34.14,90700.0,21.1465,21.1651,21.1403,21.1589,90700.0
2006-08-01 12:30:00,34.14,34.15,34.1,34.12,147100.0,21.1589,21.1651,21.1341,21.1465,147100.0
2006-08-01 12:40:00,34.12,34.13,34.08,34.11,138200.0,21.1465,21.1527,21.1217,21.1403,138200.0
2006-08-01 12:50:00,34.12,34.13,34.09,34.11,117100.0,21.1465,21.1527,21.1279,21.1403,117100.0
2006-08-01 13:00:00,34.11,34.12,34.1,34.11,54700.0,21.1403,21.1465,21.1341,21.1403,54700.0
2006-08-01 13:10:00,34.11,34.13,34.11,34.11,57500.0,21.1403,21.1527,21.1403,21.1403,57500.0
2006-08-01 13:20:00,34.12,34.12,34.04,34.05,184800.0,21.1465,21.1465,21.0969,21.1031,184800.0
2006-08-01 13:30:00,34.06,34.08,34.05,34.06,82800.0,21.1093,21.1217,21.1031,21.1093,82800.0
2006-08-01 13:40:00,34.06,34.12,34.05,34.11,57200.0,21.1093,21.1465,21.1031,21.1403,57200.0
2006-08-01 13:50:00,34.12,34.13,34.1,34.12,89700.0,21.1465,21.1527,21.1341,21.1465,89700.0
2006-08-01 14:00:00,34.12,34.19,34.11,34.13,154000.0,21.1465,21.1898,21.1403,21.1527,154000.0
2006-08-01 14:10:00,34.13,34.15,34.07,34.08,222100.0,21.1527,21.1651,21.1155,21.1217,222100.0
2006-08-01 14:20:00,34.07,34.09,34.02,34.08,127800.0,21.1155,21.1279,21.0845,21.1217,127800.0
2006-08-01 14:30:00,34.07,34.08,34.03,34.04,114500.0,21.1155,21.1217,21.0907,21.0969,114500.0
2006-08-01 14:40:00,34.04,34.05,34.01,34.03,192300.0,21.0969,21.1031,21.0783,21.0907,192300.0
2006-08-01 14:50:00,34.03,34.13,34.03,34.11,353700.0,21.0907,21.1527,21.0907,21.1403,353700.0
2006-08-01 15:00:00,34.11,34.12,34.02,34.03,328600.0,21.1403,21.1465,21.0845,21.0907,328600.0
2006-08-01 15:10:00,34.03,34.06,34.02,34.03,515500.0,21.0907,21.1093,21.0845,21.0907,515500.0
2006-08-01 15:20:00,34.03,34.06,34.02,34.03,312900.0,21.0907,21.1093,21.0845,21.0907,312900.0
2006-08-01 15:30:00,34.04,34.11,33.98,34.07,476900.0,21.0969,21.1403,21.0597,21.1155,476900.0
2006-08-01 15:40:00,34.07,34.21,34.07,34.19,510900.0,21.1155,21.2022,21.1155,21.1898,510900.0
2006-08-01 15:50:00,34.18,34.2,34.08,34.1,928700.0,21.1836,21.196,21.1217,21.1341,928700.0
2006-08-02 09:30:00,34.15,34.34,33.87,34.02,525100.0,21.1651,21.2828,20.9915,21.0845,525100.0
2006-08-02 09:40:00,34.0,34.15,33.95,33.96,334600.0,21.0721,21.1651,21.0411,21.0473,334600.0
2006-08-02 09:50:00,33.96,34.15,33.93,34.08,302700.0,21.0473,21.1651,21.0287,21.1217,302700.0
2006-08-02 10:00:00,34.08,34.19,34.01,34.05,343600.0,21.1217,21.1898,21.0783,21.1031,343600.0
2006-08-02 10:10:00,34.06,34.12,34.06,34.08,255700.0,21.1093,21.1465,21.1093,21.1217,255700.0
2006-08-02 10:20:00,34.09,34.1,33.98,34.01,153300.0,21.1279,21.1341,21.0597,21.0783,153300.0
2006-08-02 10:30:00,34.01,34.08,34.0,34.01,150000.0,21.0783,21.1217,21.0721,21.0783,150000.0
2006-08-02 10:40:00,34.0,34.04,33.9,33.93,152400.0,21.0721,21.0969,21.0101,21.0287,152400.0
2006-08-02 10:50:00,33.94,33.94,33.81,33.87,398700.0,21.0349,21.0349,20.9543,20.9915,398700.0
2006-08-02 11:00:00,33.88,33.94,33.83,33.85,330700.0,20.9977,21.0349,20.9667,20.9791,330700.0
2006-08-02 11:10:00,33.85,34.02,33.84,34.0,231400.0,20.9791,21.0845,20.9729,21.0721,231400.0
2006-08-02 11:20:00,33.99,34.04,33.93,33.94,154800.0,21.0659,21.0969,21.0287,21.0349,154800.0
2006-08-02 11:30:00,33.94,34.02,33.93,34.0,148200.0,21.0349,21.0845,21.0287,21.0721,148200.0
2006-08-02 11:40:00,34.01,34.07,33.99,34.04,150800.0,21.0783,21.1155,21.0659,21.0969,150800.0
2006-08-02 11:50:00,34.04,34.1,34.0,34.1,289600.0,21.0969,21.1341,21.0721,21.1341,289600.0
2006-08-02 12:00:00,34.09,34.13,34.05,34.1,309900.0,21.1279,21.1527,21.1031,21.1341,309900.0
2006-08-02 12:10:00,34.09,34.16,34.09,34.14,239100.0,21.1279,21.1712,21.1279,21.1589,239100.0
2006-08-02 12:20:00,34.15,34.15,34.11,34.15,149500.0,21.1651,21.1651,21.1403,21.1651,149500.0
2006-08-02 12:30:00,34.15,34.17,34.12,34.14,216500.0,21.1651,21.1774,21.1465,21.1589,216500.0
2006-08-02 12:40:00,34.14,34.17,34.12,34.13,164900.0,21.1589,21.1774,21.1465,21.1527,164900.0
2006-08-02 12:50:00,34.13,34.15,34.12,34.14,142600.0,21.1527,21.1651,21.1465,21.1589,142600.0
2006-08-02 13:00:00,34.15,34.15,34.11,34.11,186900.0,21.1651,21.1651,21.1403,21.1403,186900.0
2006-08-02 13:10:00,34.12,34.14,34.1,34.12,207700.0,21.1465,21.1589,21.1341,21.1465,207700.0
2006-08-02 13:20:00,34.13,34.13,34.1,34.13,172400.0,21.1527,21.1527,21.1341,21.1527,172400.0
2006-08-02 13:30:00,34.13,34.13,34.09,34.11,137900.0,21.1527,21.1527,21.1279,21.1403,137900.0
2006-08-02 13:40:00,34.1,34.13,34.1,34.13,109300.0,21.1341,21.1527,21.1341,21.1527,109300.0
2006-08-02 13:50:00,34.13,34.13,34.05,34.08,202400.0,21.1527,21.1527,21.1031,21.1217,202400.0
2006-08-02 14:00:00,34.08,34.17,34.08,34.16,144200.0,21.1217,21.1774,21.1217,21.1712,144200.0
2006-08-02 14:10:00,34.17,34.21,34.12,34.15,250900.0,21.1774,21.2022,21.1465,21.1651,250900.0
2006-08-02 14:20:00,34.14,34.15,34.05,34.07,248300.0,21.1589,21.1651,21.1031,21.1155,248300.0
2006-08-02 14:30:00,34.07,34.09,34.02,34.08,267900.0,21.1155,21.1279,21.0845,21.1217,267900.0
2006-08-02 14:40:00,34.08,34.09,34.03,34.03,204500.0,21.1217,21.1279,21.0907,21.0907,204500.0
2006-08-02 14:50:00,34.03,34.06,34.01,34.03,324900.0,21.0907,21.1093,21.0783,21.0907,324900.0
2006-08-02 15:00:00,34.02,34.05,34.01,34.03,120500.0,21.0845,21.1031,21.0783,21.0907,120500.0
2006-08-02 15:10:00,34.03,34.07,34.0,34.03,255400.0,21.0907,21.1155,21.0721,21.0907,255400.0
2006-08-02 15:20:00,34.04,34.08,34.0,34.06,1978300.0,21.0969,21.1217,21.0721,21.1093,1978300.0
2006-08-02 15:30:00,34.07,34.12,34.04,34.09,283500.0,21.1155,21.1465,21.0969,21.1279,283500.0
2006-08-02 15:40:00,34.07,34.12,34.02,34.02,307000.0,21.1155,21.1465,21.0845,21.0845,307000.0
2006-08-02 15:50:00,34.02,34.14,34.01,34.09,542000.0,21.0845,21.1589,21.0783,21.1279,542000.0
2006-08-03 09:30:00,33.8,33.8,33.52,33.69,581900.0,20.9481,20.9481,20.7746,20.88,581900.0
2006-08-03 09:40:00,33.69,33.79,33.68,33.76,213000.0,20.88,20.9419,20.8738,20.9233,213000.0
2006-08-03 09:50:00,33.76,33.84,33.7,33.77,424300.0,20.9233,20.9729,20.8862,20.9295,424300.0
2006-08-03 10:00:00,33.76,33.85,33.72,33.79,412200.0,20.9233,20.9791,20.8986,20.9419,412200.0
2006-08-03 10:10:00,33.8,33.89,33.68,33.88,517100.0,20.9481,21.0039,20.8738,20.9977,517100.0
2006-08-03 10:20:00,33.87,33.95,33.83,33.91,447700.0,20.9915,21.0411,20.9667,21.0163,447700.0
2006-08-03 10:30:00,33.91,33.94,33.88,33.9,264900.0,21.0163,21.0349,20.9977,21.0101,264900.0
2006-08-03 10:40:00,33.89,33.95,33.87,33.95,288200.0,21.0039,21.0411,20.9915,21.0411,288200.0
2006-08-03 10:50:00,33.95,34.17,33.94,34.15,274100.0,21.0411,21.1774,21.0349,21.1651,274100.0
2006-08-03 11:00:00,34.17,34.19,34.1,34.16,236600.0,21.1774,21.1898,21.1341,21.1712,236600.0
2006-08-03 11:10:00,34.17,34.19,34.05,34.05,164900.0,21.1774,21.1898,21.1031,21.1031,164900.0
2006-08-03 11:20:00,34.06,34.1,34.01,34.03,200100.0,21.1093,21.1341,21.0783,21.0907,200100.0
2006-08-03 11:30:00,34.02,34.04,33.94,33.99,244800.0,21.0845,21.0969,21.0349,21.0659,244800.0
2006-08-03 11:40:00,33.98,34.03,33.96,34.01,108200.0,21.0597,21.0907,21.0473,21.0783,108200.0
2006-08-03 11:50:00,34.01,34.03,33.96,34.0,91200.0,21.0783,21.0907,21.0473,21.0721,91200.0
2006-08-03 12:00:00,34.0,34.04,33.97,34.04,127000.0,21.0721,21.0969,21.0535,21.0969,127000.0
2006-08-03 12:10:00,34.03,34.09,34.03,34.08,174700.0,21.0907,21.1279,21.0907,21.1217,174700.0
2006-08-03 12:20:00,34.09,34.21,34.04,34.18,329200.0,21.1279,21.2022,21.0969,21.1836,329200.0
2006-08-03 12:30:00,34.18,34.23,34.15,34.21,189200.0,21.1836,21.2146,21.1651,21.2022,189200.0
2006-08-03 12:40:00,34.21,34.23,34.18,34.21,82200.0,21.2022,21.2146,21.1836,21.2022,82200.0
2006-08-03 12:50:00,34.2,34.25,34.19,34.24,192000.0,21.196,21.227,21.1898,21.2208,192000.0
2006-08-03 13:00:00,34.25,34.39,34.25,34.35,385200.0,21.227,21.3138,21.227,21.289,385200.0
2006-08-03 13:10:00,34.34,34.36,34.26,34.3,283600.0,21.2828,21.2952,21.2332,21.258,283600.0
2006-08-03 13:20:00,34.3,34.36,34.28,34.3,363000.0,21.258,21.2952,21.2456,21.258,363000.0
2006-08-03 13:30:00,34.3,34.33,34.27,34.32,241200.0,21.258,21.2766,21.2394,21.2704,241200.0
2006-08-03 13:40:00,34.32,34.37,34.3,34.36,131100.0,21.2704,21.3014,21.258,21.2952,131100.0
2006-08-03 13:50:00,34.37,34.5,34.36,34.41,261100.0,21.3014,21.382,21.2952,21.3262,261100.0
2006-08-03 14:00:00,34.41,34.47,34.37,34.39,191400.0,21.3262,21.3634,21.3014,21.3138,191400.0
2006-08-03 14:10:00,34.4,34.5,34.38,34.4,190800.0,21.32,21.382,21.3076,21.32,190800.0
2006-08-03 14:20:00,34.39,34.41,34.35,34.41,171900.0,21.3138,21.3262,21.289,21.3262,171900.0
2006-08-03 14:30:00,34.41,34.44,34.38,34.41,177300.0,21.3262,21.3448,21.3076,21.3262,177300.0
2006-08-03 14:40:00,34.42,34.48,34.39,34.41,192900.0,21.3324,21.3696,21.3138,21.3262,192900.0
2006-08-03 14:50:00,34.41,34.47,34.38,34.47,229000.0,21.3262,21.3634,21.3076,21.3634,229000.0
2006-08-03 15:00:00,34.46,34.6,34.46,34.58,629600.0,21.3572,21.4439,21.3572,21.4316,629600.0
2006-08-03 15:10:00,34.57,34.67,34.56,34.67,288900.0,21.4254,21.4873,21.4192,21.4873,288900.0
2006-08-03 15:20:00,34.67,34.7,34.64,34.68,414900.0,21.4873,21.5059,21.4687,21.4935,414900.0
2006-08-03 15:30:00,34.69,34.7,34.55,34.56,298700.0,21.4997,21.5059,21.413,21.4192,298700.0
2006-08-03 15:40:00,34.57,34.62,34.55,34.56,319400.0,21.4254,21.4563,21.413,21.4192,319400.0
2006-08-03 15:50:00,34.57,34.58,34.51,34.57,624200.0,21.4254,21.4316,21.3882,21.4254,624200.0
2006-08-04 09:30:00,35.2,35.2,34.95,35.08,806100.0,21.8158,21.8158,21.6609,21.7414,806100.0
2006-08-04 09:40:00,35.08,35.22,35.07,35.12,457800.0,21.7414,21.8282,21.7352,21.7662,457800.0
2006-08-04 09:50:00,35.12,35.12,34.83,34.9,529000.0,21.7662,21.7662,21.5865,21.6299,529000.0
2006-08-04 10:00:00,34.9,35.07,34.87,35.04,303100.0,21.6299,21.7352,21.6113,21.7166,303100.0
2006-08-04 10:10:00,35.05,35.1,34.95,35.06,383700.0,21.7228,21.7538,21.6609,21.729,383700.0
2006-08-04 10:20:00,35.06,35.16,34.99,35.16,389500.0,21.729,21.791,21.6857,21.791,389500.0
2006-08-04 10:30:00,35.16,35.17,35.09,35.14,328200.0,21.791,21.7972,21.7476,21.7786,328200.0
2006-08-04 10:40:00,35.14,35.14,35.03,35.1,224300.0,21.7786,21.7786,21.7104,21.7538,224300.0
2006-08-04 10:50:00,35.1,35.19,35.1,35.17,226200.0,21.7538,21.8096,21.7538,21.7972,226200.0
2006-08-04 11:00:00,35.17,35.18,35.09,35.15,236600.0,21.7972,21.8034,21.7476,21.7848,236600.0
2006-08-04 11:10:00,35.15,35.17,35.11,35.13,177800.0,21.7848,21.7972,21.76,21.7724,177800.0
2006-08-04 11:20:00,35.13,35.17,35.04,35.07,293500.0,21.7724,21.7972,21.7166,21.7352,293500.0
2006-08-04 11:30:00,35.06,35.09,34.95,34.97,200000.0,21.729,21.7476,21.6609,21.6733,200000.0
2006-08-04 11:40:00,34.96,34.97,34.88,34.88,126300.0,21.6671,21.6733,21.6175,21.6175,126300.0
2006-08-04 11:50:00,34.89,34.89,34.64,34.65,345200.0,21.6237,21.6237,21.4687,21.4749,345200.0
2006-08-04 12:00:00,34.65,34.8,34.61,34.79,295900.0,21.4749,21.5679,21.4501,21.5617,295900.0
2006-08-04 12:10:00,34.8,34.84,34.63,34.69,241200.0,21.5679,21.5927,21.4625,21.4997,241200.0
2006-08-04 12:20:00,34.7,34.75,34.65,34.73,125700.0,21.5059,21.5369,21.4749,21.5245,125700.0
2006-08-04 12:30:00,34.73,34.75,34.66,34.67,105900.0,21.5245,21.5369,21.4811,21.4873,105900.0
2006-08-04 12:40:00,34.67,34.85,34.66,34.74,367400.0,21.4873,21.5989,21.4811,21.5307,367400.0
2006-08-04 12:50:00,34.74,34.79,34.71,34.78,201100.0,21.5307,21.5617,21.5121,21.5555,201100.0
2006-08-04 13:00:00,34.79,34.81,34.76,34.81,122100.0,21.5617,21.5741,21.5431,21.5741,122100.0
2006-08-04 13:10:00,34.81,34.82,34.61,34.68,228500.0,21.5741,21.5803,21.4501,21.4935,228500.0
2006-08-04 13:20:00,34.68,34.69,34.56,34.6,211300.0,21.4935,21.4997,21.4192,21.4439,211300.0
2006-08-04 13:30:00,34.59,34.63,34.55,34.56,99900.0,21.4377,21.4625,21.413,21.4192,99900.0
2006-08-04 13:40:00,34.56,34.65,34.55,34.6,111900.0,21.4192,21.4749,21.413,21.4439,111900.0
2006-08-04 13:50:00,34.6,34.61,34.51,34.54,115200.0,21.4439,21.4501,21.3882,21.4068,115200.0
2006-08-04 14:00:00,34.53,34.56,34.51,34.54,151100.0,21.4006,21.4192,21.3882,21.4068,151100.0
2006-08-04 14:10:00,34.54,34.56,34.38,34.43,270800.0,21.4068,21.4192,21.3076,21.3386,270800.0
2006-08-04 14:20:00,34.43,34.5,34.36,34.42,242100.0,21.3386,21.382,21.2952,21.3324,242100.0
2006-08-04 14:30:00,34.42,34.57,34.42,34.52,214700.0,21.3324,21.4254,21.3324,21.3944,214700.0
2006-08-04 14:40:00,34.52,34.56,34.5,34.53,151900.0,21.3944,21.4192,21.382,21.4006,151900.0
2006-08-04 14:50:00,34.54,34.58,34.5,34.51,236500.0,21.4068,21.4316,21.382,21.3882,236500.0
2006-08-04 15:00:00,34.51,34.56,34.5,34.54,150700.0,21.3882,21.4192,21.382,21.4068,150700.0
2006-08-04 15:10:00,34.54,34.6,34.53,34.58,131700.0,21.4068,21.4439,21.4006,21.4316,131700.0
2006-08-04 15:20:00,34.59,34.64,34.53,34.63,210800.0,21.4377,21.4687,21.4006,21.4625,210800.0
2006-08-04 15:30:00,34.64,34.67,34.59,34.62,180300.0,21.4687,21.4873,21.4377,21.4563,180300.0
2006-08-04 15:40:00,34.62,34.73,34.61,34.72,228700.0,21.4563,21.5245,21.4501,21.5183,228700.0
2006-08-04 15:50:00,34.72,34.74,34.63,34.67,466700.0,21.5183,21.5307,21.4625,21.4873,466700.0
2006-08-07 09:30:00,34.71,34.79,34.5,34.5,284700.0,21.5121,21.5617,21.382,21.382,284700.0
2006-08-07 09:40:00,34.5,34.58,34.31,34.58,174000.0,21.382,21.4316,21.2642,21.4316,174000.0
2006-08-07 09:50:00,34.57,34.69,34.5,34.59,179900.0,21.4254,21.4997,21.382,21.4377,179900.0
2006-08-07 10:00:00,34.59,34.64,34.48,34.63,255600.0,21.4377,21.4687,21.3696,21.4625,255600.0
2006-08-07 10:10:00,34.63,34.75,34.48,34.72,251900.0,21.4625,21.5369,21.3696,21.5183,251900.0
2006-08-07 10:20:00,34.73,34.76,34.62,34.62,127900.0,21.5245,21.5431,21.4563,21.4563,127900.0
2006-08-07 10:30:00,34.62,34.63,34.51,34.56,80100.0,21.4563,21.4625,21.3882,21.4192,80100.0
2006-08-07 10:40:00,34.55,34.6,34.53,34.53,135400.0,21.413,21.4439,21.4006,21.4006,135400.0
2006-08-07 10:50:00,34.53,34.59,34.48,34.51,153300.0,21.4006,21.4377,21.3696,21.3882,153300.0
2006-08-07 11:00:00,34.52,34.53,34.42,34.45,135200.0,21.3944,21.4006,21.3324,21.351,135200.0
2006-08-07 11:10:00,34.44,34.47,34.3,34.4,228100.0,21.3448,21.3634,21.258,21.32,228100.0
2006-08-07 11:20:00,34.41,34.46,34.34,34.36,155000.0,21.3262,21.3572,21.2828,21.2952,155000.0
2006-08-07 11:30:00,34.35,34.5,34.34,34.5,136700.0,21.289,21.382,21.2828,21.382,136700.0
2006-08-07 11:40:00,34.51,34.56,34.44,34.53,172700.0,21.3882,21.4192,21.3448,21.4006,172700.0
2006-08-07 11:50:00,34.53,34.54,34.41,34.5,105800.0,21.4006,21.4068,21.3262,21.382,105800.0
2006-08-07 12:00:00,34.5,34.68,34.5,34.62,278300.0,21.382,21.4935,21.382,21.4563,278300.0
2006-08-07 12:10:00,34.62,34.64,34.6,34.61,86100.0,21.4563,21.4687,21.4439,21.4501,86100.0
2006-08-07 12:20:00,34.6,34.61,34.58,34.6,91100.0,21.4439,21.4501,21.4316,21.4439,91100.0
2006-08-07 12:30:00,34.59,34.63,34.58,34.63,69900.0,21.4377,21.4625,21.4316,21.4625,69900.0
2006-08-07 12:40:00,34.63,34.78,34.63,34.73,250500.0,21.4625,21.5555,21.4625,21.5245,250500.0
2006-08-07 12:50:00,34.74,34.75,34.66,34.69,111800.0,21.5307,21.5369,21.4811,21.4997,111800.0
2006-08-07 13:00:00,34.7,34.71,34.62,34.63,95000.0,21.5059,21.5121,21.4563,21.4625,95000.0
2006-08-07 13:10:00,34.64,34.68,34.63,34.63,129500.0,21.4687,21.4935,21.4625,21.4625,129500.0
2006-08-07 13:20:00,34.63,34.73,34.62,34.72,103900.0,21.4625,21.5245,21.4563,21.5183,103900.0
2006-08-07 13:30:00,34.74,34.8,34.72,34.75,140200.0,21.5307,21.5679,21.5183,21.5369,140200.0
2006-08-07 13:40:00,34.75,34.76,34.71,34.74,87400.0,21.5369,21.5431,21.5121,21.5307,87400.0
2006-08-07 13:50:00,34.72,34.73,34.61,34.64,99800.0,21.5183,21.5245,21.4501,21.4687,99800.0
2006-08-07 14:00:00,34.64,34.7,34.62,34.64,162100.0,21.4687,21.5059,21.4563,21.4687,162100.0
2006-08-07 14:10:00,34.64,34.67,34.6,34.65,133600.0,21.4687,21.4873,21.4439,21.4749,133600.0
2006-08-07 14:20:00,34.66,34.66,34.55,34.57,124500.0,21.4811,21.4811,21.413,21.4254,124500.0
2006-08-07 14:30:00,34.57,34.65,34.54,34.58,204700.0,21.4254,21.4749,21.4068,21.4316,204700.0
2006-08-07 14:40:00,34.57,34.59,34.52,34.54,157700.0,21.4254,21.4377,21.3944,21.4068,157700.0
2006-08-07 14:50:00,34.54,34.55,34.47,34.49,192600.0,21.4068,21.413,21.3634,21.3758,192600.0
2006-08-07 15:00:00,34.49,34.51,34.45,34.5,219900.0,21.3758,21.3882,21.351,21.382,219900.0
2006-08-07 15:10:00,34.5,34.51,34.49,34.51,168600.0,21.382,21.3882,21.3758,21.3882,168600.0
2006-08-07 15:20:00,34.51,34.58,34.5,34.57,247100.0,21.3882,21.4316,21.382,21.4254,247100.0
2006-08-07 15:30:00,34.57,34.64,34.56,34.61,113100.0,21.4254,21.4687,21.4192,21.4501,113100.0
2006-08-07 15:40:00,34.61,34.64,34.56,34.63,174100.0,21.4501,21.4687,21.4192,21.4625,174100.0
2006-08-07 15:50:00,34.64,34.68,34.62,34.68,378000.0,21.4687,21.4935,21.4563,21.4935,378000.0
2006-08-08 09:30:00,34.8,34.89,34.74,34.75,295700.0,21.5679,21.6237,21.5307,21.5369,295700.0
2006-08-08 09:40:00,34.76,34.78,34.43,34.45,235300.0,21.5431,21.5555,21.3386,21.351,235300.0
2006-08-08 09:50:00,34.45,34.6,34.4,34.58,254800.0,21.351,21.4439,21.32,21.4316,254800.0
2006-08-08 10:00:00,34.58,34.66,34.41,34.44,262400.0,21.4316,21.4811,21.3262,21.3448,262400.0
2006-08-08 10:10:00,34.43,34.48,34.4,34.45,212800.0,21.3386,21.3696,21.32,21.351,212800.0
2006-08-08 10:20:00,34.44,34.5,34.43,34.48,185200.0,21.3448,21.382,21.3386,21.3696,185200.0
2006-08-08 10:30:00,34.47,34.57,34.47,34.52,153700.0,21.3634,21.4254,21.3634,21.3944,153700.0
2006-08-08 10:40:00,34.53,34.57,34.49,34.49,176900.0,21.4006,21.4254,21.3758,21.3758,176900.0
2006-08-08 10:50:00,34.5,34.54,34.49,34.54,125500.0,21.382,21.4068,21.3758,21.4068,125500.0
2006-08-08 11:00:00,34.53,34.54,34.48,34.49,131800.0,21.4006,21.4068,21.3696,21.3758,131800.0
2006-08-08 11:10:00,34.49,34.54,34.48,34.51,129900.0,21.3758,21.4068,21.3696,21.3882,129900.0
2006-08-08 11:20:00,34.52,34.55,34.47,34.54,115000.0,21.3944,21.413,21.3634,21.4068,115000.0
2006-08-08 11:30:00,34.54,34.56,34.51,34.53,136600.0,21.4068,21.4192,21.3882,21.4006,136600.0
2006-08-08 11:40:00,34.52,34.55,34.5,34.52,112900.0,21.3944,21.413,21.382,21.3944,112900.0
2006-08-08 11:50:00,34.52,34.55,34.49,34.5,139500.0,21.3944,21.413,21.3758,21.382,139500.0
2006-08-08 12:00:00,34.5,34.52,34.48,34.5,105200.0,21.382,21.3944,21.3696,21.382,105200.0
2006-08-08 12:10:00,34.5,34.56,34.5,34.56,72100.0,21.382,21.4192,21.382,21.4192,72100.0
2006-08-08 12:20:00,34.56,34.57,34.5,34.5,177700.0,21.4192,21.4254,21.382,21.382,177700.0
2006-08-08 12:30:00,34.5,34.57,34.48,34.51,186400.0,21.382,21.4254,21.3696,21.3882,186400.0
2006-08-08 12:40:00,34.51,34.53,34.48,34.52,68000.0,21.3882,21.4006,21.3696,21.3944,68000.0
2006-08-08 12:50:00,34.52,34.54,34.5,34.5,87400.0,21.3944,21.4068,21.382,21.382,87400.0
2006-08-08 13:00:00,34.51,34.52,34.5,34.51,89600.0,21.3882,21.3944,21.382,21.3882,89600.0
2006-08-08 13:10:00,34.51,34.51,34.48,34.49,103500.0,21.3882,21.3882,21.3696,21.3758,103500.0
2006-08-08 13:20:00,34.49,34.49,34.43,34.44,134400.0,21.3758,21.3758,21.3386,21.3448,134400.0
2006-08-08 13:30:00,34.44,34.47,34.41,34.41,78400.0,21.3448,21.3634,21.3262,21.3262,78400.0
2006-08-08 13:40:00,34.42,34.43,34.25,34.28,282900.0,21.3324,21.3386,21.227,21.2456,282900.0
2006-08-08 13:50:00,34.29,34.3,34.24,34.27,192800.0,21.2518,21.258,21.2208,21.2394,192800.0
2006-08-08 14:00:00,34.26,34.34,34.25,34.28,196500.0,21.2332,21.2828,21.227,21.2456,196500.0
2006-08-08 14:10:00,34.28,34.58,34.27,34.55,398600.0,21.2456,21.4316,21.2394,21.413,398600.0
2006-08-08 14:20:00,34.55,34.64,34.14,34.24,540500.0,21.413,21.4687,21.1589,21.2208,540500.0
2006-08-08 14:30:00,34.25,34.33,34.18,34.32,524000.0,21.227,21.2766,21.1836,21.2704,524000.0
2006-08-08 14:40:00,34.32,34.42,34.28,34.31,253400.0,21.2704,21.3324,21.2456,21.2642,253400.0
2006-08-08 14:50:00,34.32,34.41,34.25,34.3,255600.0,21.2704,21.3262,21.227,21.258,255600.0
2006-08-08 15:00:00,34.3,34.36,34.25,34.3,280500.0,21.258,21.2952,21.227,21.258,280500.0
2006-08-08 15:10:00,34.28,34.32,34.19,34.3,377600.0,21.2456,21.2704,21.1898,21.258,377600.0
2006-08-08 15:20:00,34.29,34.29,34.2,34.23,336200.0,21.2518,21.2518,21.196,21.2146,336200.0
2006-08-08 15:30:00,34.22,34.23,34.12,34.14,230600.0,21.2084,21.2146,21.1465,21.1589,230600.0
2006-08-08 15:40:00,34.13,34.33,34.13,34.3,344500.0,21.1527,21.2766,21.1527,21.258,344500.0
2006-08-08 15:50:00,34.3,34.35,34.25,34.28,413900.0,21.258,21.289,21.227,21.2456,413900.0
2006-08-09 09:30:00,34.37,34.49,34.34,34.35,344400.0,21.3014,21.3758,21.2828,21.289,344400.0
2006-08-09 09:40:00,34.34,34.42,34.27,34.35,324400.0,21.2828,21.3324,21.2394,21.289,324400.0
2006-08-09 09:50:00,34.33,34.34,34.15,34.19,517700.0,21.2766,21.2828,21.1651,21.1898,517700.0
2006-08-09 10:00:00,34.19,34.2,34.02,34.13,374000.0,21.1898,21.196,21.0845,21.1527,374000.0
2006-08-09 10:10:00,34.13,34.13,34.05,34.11,320500.0,21.1527,21.1527,21.1031,21.1403,320500.0
2006-08-09 10:20:00,34.09,34.13,34.06,34.07,212900.0,21.1279,21.1527,21.1093,21.1155,212900.0
2006-08-09 10:30:00,34.07,34.09,33.94,33.97,345400.0,21.1155,21.1279,21.0349,21.0535,345400.0
2006-08-09 10:40:00,33.96,33.98,33.86,33.91,435400.0,21.0473,21.0597,20.9853,21.0163,435400.0
2006-08-09 10:50:00,33.93,33.99,33.9,33.96,239400.0,21.0287,21.0659,21.0101,21.0473,239400.0
2006-08-09 11:00:00,33.96,33.97,33.85,33.9,354400.0,21.0473,21.0535,20.9791,21.0101,354400.0
2006-08-09 11:10:00,33.89,33.93,33.86,33.86,284200.0,21.0039,21.0287,20.9853,20.9853,284200.0
2006-08-09 11:20:00,33.86,33.88,33.8,33.88,264600.0,20.9853,20.9977,20.9481,20.9977,264600.0
2006-08-09 11:30:00,33.88,33.97,33.87,33.91,365600.0,20.9977,21.0535,20.9915,21.0163,365600.0
2006-08-09 11:40:00,33.91,33.98,33.88,33.89,234200.0,21.0163,21.0597,20.9977,21.0039,234200.0
2006-08-09 11:50:00,33.91,33.91,33.84,33.84,265000.0,21.0163,21.0163,20.9729,20.9729,265000.0
2006-08-09 12:00:00,33.85,33.88,33.8,33.84,386300.0,20.9791,20.9977,20.9481,20.9729,386300.0
2006-08-09 12:10:00,33.84,33.85,33.8,33.82,93700.0,20.9729,20.9791,20.9481,20.9605,93700.0
2006-08-09 12:20:00,33.81,33.82,33.76,33.78,209600.0,20.9543,20.9605,20.9233,20.9357,209600.0
2006-08-09 12:30:00,33.78,33.81,33.76,33.78,153400.0,20.9357,20.9543,20.9233,20.9357,153400.0
2006-08-09 12:40:00,33.79,33.81,33.77,33.79,255400.0,20.9419,20.9543,20.9295,20.9419,255400.0
2006-08-09 12:50:00,33.79,33.81,33.77,33.79,305300.0,20.9419,20.9543,20.9295,20.9419,305300.0
2006-08-09 13:00:00,33.8,33.86,33.77,33.78,260600.0,20.9481,20.9853,20.9295,20.9357,260600.0
2006-08-09 13:10:00,33.79,33.8,33.74,33.77,389200.0,20.9419,20.9481,20.9109,20.9295,389200.0
2006-08-09 13:20:00,33.76,33.78,33.7,33.72,350400.0,20.9233,20.9357,20.8862,20.8986,350400.0
2006-08-09 13:30:00,33.71,33.74,33.69,33.69,272700.0,20.8924,20.9109,20.88,20.88,272700.0
2006-08-09 13:40:00,33.69,33.71,33.64,33.64,279100.0,20.88,20.8924,20.849,20.849,279100.0
2006-08-09 13:50:00,33.65,33.69,33.6,33.6,285800.0,20.8552,20.88,20.8242,20.8242,285800.0
2006-08-09 14:00:00,33.6,33.63,33.58,33.61,698800.0,20.8242,20.8428,20.8118,20.8304,698800.0
2006-08-09 14:10:00,33.62,33.62,33.55,33.58,336200.0,20.8366,20.8366,20.7932,20.8118,336200.0
2006-08-09 14:20:00,33.58,33.67,33.57,33.64,414200.0,20.8118,20.8676,20.8056,20.849,414200.0
2006-08-09 14:30:00,33.64,33.68,33.62,33.68,558900.0,20.849,20.8738,20.8366,20.8738,558900.0
2006-08-09 14:40:00,33.68,33.69,33.59,33.61,288800.0,20.8738,20.88,20.818,20.8304,288800.0
2006-08-09 14:50:00,33.61,33.66,33.57,33.63,543900.0,20.8304,20.8614,20.8056,20.8428,543900.0
2006-08-09 15:00:00,33.63,33.64,33.6,33.64,281300.0,20.8428,20.849,20.8242,20.849,281300.0
2006-08-09 15:10:00,33.64,33.64,33.55,33.59,674400.0,20.849,20.849,20.7932,20.818,674400.0
2006-08-09 15:20:00,33.59,33.6,33.56,33.57,411100.0,20.818,20.8242,20.7994,20.8056,411100.0
2006-08-09 15:30:00,33.57,33.59,33.51,33.57,374700.0,20.8056,20.818,20.7684,20.8056,374700.0
2006-08-09 15:40:00,33.57,33.59,33.54,33.57,689500.0,20.8056,20.818,20.787,20.8056,689500.0
2006-08-09 15:50:00,33.58,33.59,33.4,33.41,946800.0,20.8118,20.818,20.7002,20.7064,946800.0
2006-08-10 09:30:00,33.3,33.49,33.25,33.28,463400.0,20.6382,20.756,20.6073,20.6259,463400.0
2006-08-10 09:40:00,33.28,33.3,33.2,33.21,342500.0,20.6259,20.6382,20.5763,20.5825,342500.0
2006-08-10 09:50:00,33.2,33.32,33.19,33.27,620100.0,20.5763,20.6506,20.5701,20.6197,620100.0
2006-08-10 10:00:00,33.27,33.48,33.27,33.32,393800.0,20.6197,20.7498,20.6197,20.6506,393800.0
2006-08-10 10:10:00,33.3,33.38,33.27,33.31,278100.0,20.6382,20.6878,20.6197,20.6444,278100.0
2006-08-10 10:20:00,33.31,33.34,33.23,33.29,269700.0,20.6444,20.663,20.5949,20.6321,269700.0
2006-08-10 10:30:00,33.3,33.4,33.28,33.38,217800.0,20.6382,20.7002,20.6259,20.6878,217800.0
2006-08-10 10:40:00,33.37,33.39,33.31,33.36,227500.0,20.6816,20.694,20.6444,20.6754,227500.0
2006-08-10 10:50:00,33.35,33.39,33.3,33.32,206500.0,20.6692,20.694,20.6382,20.6506,206500.0
2006-08-10 11:00:00,33.31,33.39,33.27,33.39,326200.0,20.6444,20.694,20.6197,20.694,326200.0
2006-08-10 11:10:00,33.39,33.67,33.38,33.6,375400.0,20.694,20.8676,20.6878,20.8242,375400.0
2006-08-10 11:20:00,33.59,33.61,33.49,33.55,246300.0,20.818,20.8304,20.756,20.7932,246300.0
2006-08-10 11:30:00,33.55,33.59,33.49,33.52,171200.0,20.7932,20.818,20.756,20.7746,171200.0
2006-08-10 11:40:00,33.52,33.56,33.48,33.51,127800.0,20.7746,20.7994,20.7498,20.7684,127800.0
2006-08-10 11:50:00,33.52,33.54,33.48,33.51,193400.0,20.7746,20.787,20.7498,20.7684,193400.0
2006-08-10 12:00:00,33.51,33.52,33.45,33.5,245600.0,20.7684,20.7746,20.7312,20.7622,245600.0
2006-08-10 12:10:00,33.5,33.53,33.47,33.48,167800.0,20.7622,20.7808,20.7436,20.7498,167800.0
2006-08-10 12:20:00,33.48,33.55,33.47,33.55,257200.0,20.7498,20.7932,20.7436,20.7932,257200.0
2006-08-10 12:30:00,33.54,33.55,33.52,33.53,113800.0,20.787,20.7932,20.7746,20.7808,113800.0
2006-08-10 12:40:00,33.54,33.57,33.52,33.52,139300.0,20.787,20.8056,20.7746,20.7746,139300.0
2006-08-10 12:50:00,33.54,33.57,33.51,33.55,84100.0,20.787,20.8056,20.7684,20.7932,84100.0
2006-08-10 13:00:00,33.55,33.56,33.51,33.54,65100.0,20.7932,20.7994,20.7684,20.787,65100.0
2006-08-10 13:10:00,33.54,33.6,33.54,33.59,108200.0,20.787,20.8242,20.787,20.818,108200.0
2006-08-10 13:20:00,33.58,33.6,33.56,33.57,178800.0,20.8118,20.8242,20.7994,20.8056,178800.0
2006-08-10 13:30:00,33.56,33.6,33.54,33.59,272400.0,20.7994,20.8242,20.787,20.818,272400.0
2006-08-10 13:40:00,33.59,33.7,33.58,33.68,359100.0,20.818,20.8862,20.8118,20.8738,359100.0
2006-08-10 13:50:00,33.68,33.69,33.61,33.61,172200.0,20.8738,20.88,20.8304,20.8304,172200.0
2006-08-10 14:00:00,33.62,33.73,33.61,33.67,275400.0,20.8366,20.9047,20.8304,20.8676,275400.0
2006-08-10 14:10:00,33.68,33.74,33.67,33.67,313700.0,20.8738,20.9109,20.8676,20.8676,313700.0
2006-08-10 14:20:00,33.67,33.73,33.66,33.71,270400.0,20.8676,20.9047,20.8614,20.8924,270400.0
2006-08-10 14:30:00,33.71,33.72,33.67,33.7,187300.0,20.8924,20.8986,20.8676,20.8862,187300.0
2006-08-10 14:40:00,33.7,33.74,33.59,33.6,169600.0,20.8862,20.9109,20.818,20.8242,169600.0
2006-08-10 14:50:00,33.61,33.66,33.59,33.61,119300.0,20.8304,20.8614,20.818,20.8304,119300.0
2006-08-10 15:00:00,33.61,33.64,33.57,33.63,151900.0,20.8304,20.849,20.8056,20.8428,151900.0
2006-08-10 15:10:00,33.64,33.67,33.58,33.66,175400.0,20.849,20.8676,20.8118,20.8614,175400.0
2006-08-10 15:20:00,33.66,33.69,33.58,33.6,181400.0,20.8614,20.88,20.8118,20.8242,181400.0
2006-08-10 15:30:00,33.59,33.64,33.58,33.62,167700.0,20.818,20.849,20.8118,20.8366,167700.0
2006-08-10 15:40:00,33.62,33.67,33.6,33.65,287300.0,20.8366,20.8676,20.8242,20.8552,287300.0
2006-08-10 15:50:00,33.64,33.65,33.56,33.61,427800.0,20.849,20.8552,20.7994,20.8304,427800.0
2006-08-11 09:30:00,33.69,33.69,33.5,33.53,295400.0,20.88,20.88,20.7622,20.7808,295400.0
2006-08-11 09:40:00,33.53,33.69,33.53,33.67,212300.0,20.7808,20.88,20.7808,20.8676,212300.0
2006-08-11 09:50:00,33.67,33.73,33.64,33.71,256800.0,20.8676,20.9047,20.849,20.8924,256800.0
2006-08-11 10:00:00,33.72,33.73,33.51,33.54,240200.0,20.8986,20.9047,20.7684,20.787,240200.0
2006-08-11 10:10:00,33.54,33.61,33.52,33.55,177700.0,20.787,20.8304,20.7746,20.7932,177700.0
2006-08-11 10:20:00,33.55,33.59,33.51,33.52,237200.0,20.7932,20.818,20.7684,20.7746,237200.0
2006-08-11 10:30:00,33.53,33.54,33.47,33.51,227700.0,20.7808,20.787,20.7436,20.7684,227700.0
2006-08-11 10:40:00,33.52,33.55,33.49,33.51,560200.0,20.7746,20.7932,20.756,20.7684,560200.0
2006-08-11 10:50:00,33.5,33.53,33.48,33.49,138400.0,20.7622,20.7808,20.7498,20.756,138400.0
2006-08-11 11:00:00,33.48,33.5,33.47,33.48,97800.0,20.7498,20.7622,20.7436,20.7498,97800.0
2006-08-11 11:10:00,33.49,33.49,33.32,33.33,702900.0,20.756,20.756,20.6506,20.6568,702900.0
2006-08-11 11:20:00,33.34,33.38,33.32,33.36,256900.0,20.663,20.6878,20.6506,20.6754,256900.0
2006-08-11 11:30:00,33.35,33.39,33.28,33.37,317100.0,20.6692,20.694,20.6259,20.6816,317100.0
2006-08-11 11:40:00,33.37,33.38,33.27,33.3,435800.0,20.6816,20.6878,20.6197,20.6382,435800.0
2006-08-11 11:50:00,33.3,33.31,33.15,33.15,425400.0,20.6382,20.6444,20.5453,20.5453,425400.0
2006-08-11 12:00:00,33.15,33.23,33.07,33.23,493100.0,20.5453,20.5949,20.4957,20.5949,493100.0
2006-08-11 12:10:00,33.24,33.3,33.23,33.29,212500.0,20.6011,20.6382,20.5949,20.6321,212500.0
2006-08-11 12:20:00,33.28,33.31,33.26,33.3,191400.0,20.6259,20.6444,20.6135,20.6382,191400.0
2006-08-11 12:30:00,33.3,33.35,33.29,33.3,173200.0,20.6382,20.6692,20.6321,20.6382,173200.0
2006-08-11 12:40:00,33.31,33.31,33.27,33.29,132000.0,20.6444,20.6444,20.6197,20.6321,132000.0
2006-08-11 12:50:00,33.29,33.3,33.21,33.23,177000.0,20.6321,20.6382,20.5825,20.5949,177000.0
2006-08-11 13:00:00,33.23,33.31,33.23,33.3,116200.0,20.5949,20.6444,20.5949,20.6382,116200.0
2006-08-11 13:10:00,33.29,33.3,33.22,33.26,134200.0,20.6321,20.6382,20.5887,20.6135,134200.0
2006-08-11 13:20:00,33.26,33.27,33.21,33.26,127300.0,20.6135,20.6197,20.5825,20.6135,127300.0
2006-08-11 13:30:00,33.26,33.3,33.25,33.28,106600.0,20.6135,20.6382,20.6073,20.6259,106600.0
2006-08-11 13:40:00,33.28,33.31,33.25,33.3,193400.0,20.6259,20.6444,20.6073,20.6382,193400.0
2006-08-11 13:50:00,33.31,33.32,33.26,33.28,326700.0,20.6444,20.6506,20.6135,20.6259,326700.0
2006-08-11 14:00:00,33.29,33.33,33.29,33.32,215800.0,20.6321,20.6568,20.6321,20.6506,215800.0
2006-08-11 14:10:00,33.31,33.32,33.28,33.29,230400.0,20.6444,20.6506,20.6259,20.6321,230400.0
2006-08-11 14:20:00,33.29,33.3,33.24,33.28,239200.0,20.6321,20.6382,20.6011,20.6259,239200.0
2006-08-11 14:30:00,33.27,33.31,33.25,33.29,180100.0,20.6197,20.6444,20.6073,20.6321,180100.0
2006-08-11 14:40:00,33.29,33.32,33.26,33.3,224400.0,20.6321,20.6506,20.6135,20.6382,224400.0
2006-08-11 14:50:00,33.29,33.3,33.27,33.27,263300.0,20.6321,20.6382,20.6197,20.6197,263300.0
2006-08-11 15:00:00,33.27,33.32,33.26,33.29,391200.0,20.6197,20.6506,20.6135,20.6321,391200.0
2006-08-11 15:10:00,33.28,33.31,33.27,33.28,269400.0,20.6259,20.6444,20.6197,20.6259,269400.0
2006-08-11 15:20:00,33.28,33.3,33.25,33.3,234800.0,20.6259,20.6382,20.6073,20.6382,234800.0
2006-08-11 15:30:00,33.3,33.34,33.27,33.28,658600.0,20.6382,20.663,20.6197,20.6259,658600.0
2006-08-11 15:40:00,33.28,33.3,33.25,33.28,407500.0,20.6259,20.6382,20.6073,20.6259,407500.0
2006-08-11 15:50:00,33.27,33.31,33.25,33.29,941700.0,20.6197,20.6444,20.6073,20.6321,941700.0
2006-08-14 09:30:00,33.37,33.75,33.37,33.63,616200.0,20.6816,20.9171,20.6816,20.8428,616200.0
2006-08-14 09:40:00,33.63,33.69,33.58,33.6,361500.0,20.8428,20.88,20.8118,20.8242,361500.0
2006-08-14 09:50:00,33.6,33.78,33.59,33.72,536400.0,20.8242,20.9357,20.818,20.8986,536400.0
2006-08-14 10:00:00,33.72,33.74,33.63,33.67,295100.0,20.8986,20.9109,20.8428,20.8676,295100.0
2006-08-14 10:10:00,33.67,33.72,33.65,33.7,411900.0,20.8676,20.8986,20.8552,20.8862,411900.0
2006-08-14 10:20:00,33.7,33.7,33.61,33.65,229300.0,20.8862,20.8862,20.8304,20.8552,229300.0
2006-08-14 10:30:00,33.65,33.68,33.65,33.67,363900.0,20.8552,20.8738,20.8552,20.8676,363900.0
2006-08-14 10:40:00,33.67,33.68,33.65,33.66,272700.0,20.8676,20.8738,20.8552,20.8614,272700.0
2006-08-14 10:50:00,33.66,33.68,33.64,33.65,281900.0,20.8614,20.8738,20.849,20.8552,281900.0
2006-08-14 11:00:00,33.65,33.72,33.65,33.7,291500.0,20.8552,20.8986,20.8552,20.8862,291500.0
2006-08-14 11:10:00,33.7,33.82,33.69,33.82,322600.0,20.8862,20.9605,20.88,20.9605,322600.0
2006-08-14 11:20:00,33.82,33.85,33.8,33.81,189200.0,20.9605,20.9791,20.9481,20.9543,189200.0
2006-08-14 11:30:00,33.81,33.91,33.81,33.89,266900.0,20.9543,21.0163,20.9543,21.0039,266900.0
2006-08-14 11:40:00,33.89,34.01,33.88,34.0,373600.0,21.0039,21.0783,20.9977,21.0721,373600.0
2006-08-14 11:50:00,33.99,34.15,33.97,34.15,314400.0,21.0659,21.1651,21.0535,21.1651,314400.0
2006-08-14 12:00:00,34.15,34.16,34.0,34.01,363600.0,21.1651,21.1712,21.0721,21.0783,363600.0
2006-08-14 12:10:00,34.03,34.06,33.99,34.05,312700.0,21.0907,21.1093,21.0659,21.1031,312700.0
2006-08-14 12:20:00,34.05,34.06,33.95,34.02,366900.0,21.1031,21.1093,21.0411,21.0845,366900.0
2006-08-14 12:30:00,34.01,34.03,33.92,33.93,1034200.0,21.0783,21.0907,21.0225,21.0287,1034200.0
2006-08-14 12:40:00,33.93,33.93,33.84,33.89,183400.0,21.0287,21.0287,20.9729,21.0039,183400.0
2006-08-14 12:50:00,33.89,33.95,33.88,33.88,154800.0,21.0039,21.0411,20.9977,20.9977,154800.0
2006-08-14 13:00:00,33.88,33.89,33.77,33.85,302300.0,20.9977,21.0039,20.9295,20.9791,302300.0
2006-08-14 13:10:00,33.86,33.86,33.79,33.79,274100.0,20.9853,20.9853,20.9419,20.9419,274100.0
2006-08-14 13:20:00,33.8,33.83,33.75,33.76,353500.0,20.9481,20.9667,20.9171,20.9233,353500.0
2006-08-14 13:30:00,33.76,33.8,33.72,33.79,244200.0,20.9233,20.9481,20.8986,20.9419,244200.0
2006-08-14 13:40:00,33.79,33.8,33.69,33.7,393100.0,20.9419,20.9481,20.88,20.8862,393100.0
2006-08-14 13:50:00,33.7,33.71,33.64,33.7,436200.0,20.8862,20.8924,20.849,20.8862,436200.0
2006-08-14 14:00:00,33.7,33.75,33.68,33.75,267900.0,20.8862,20.9171,20.8738,20.9171,267900.0
2006-08-14 14:10:00,33.74,33.75,33.64,33.65,393700.0,20.9109,20.9171,20.849,20.8552,393700.0
2006-08-14 14:20:00,33.65,33.66,33.57,33.61,457400.0,20.8552,20.8614,20.8056,20.8304,457400.0
2006-08-14 14:30:00,33.61,33.65,33.57,33.62,466000.0,20.8304,20.8552,20.8056,20.8366,466000.0
2006-08-14 14:40:00,33.63,33.69,33.61,33.66,307300.0,20.8428,20.88,20.8304,20.8614,307300.0
2006-08-14 14:50:00,33.67,33.67,33.59,33.59,334700.0,20.8676,20.8676,20.818,20.818,334700.0
2006-08-14 15:00:00,33.59,33.61,33.47,33.52,480900.0,20.818,20.8304,20.7436,20.7746,480900.0
2006-08-14 15:10:00,33.52,33.55,33.38,33.4,772400.0,20.7746,20.7932,20.6878,20.7002,772400.0
2006-08-14 15:20:00,33.39,33.49,33.37,33.41,982600.0,20.694,20.756,20.6816,20.7064,982600.0
2006-08-14 15:30:00,33.4,33.4,33.27,33.29,1115500.0,20.7002,20.7002,20.6197,20.6321,1115500.0
2006-08-14 15:40:00,33.3,33.3,33.11,33.11,1479000.0,20.6382,20.6382,20.5205,20.5205,1479000.0
2006-08-14 15:50:00,33.11,33.26,33.11,33.25,1333500.0,20.5205,20.6135,20.5205,20.6073,1333500.0
2006-08-15 09:30:00,34.45,34.75,34.1,34.17,2015300.0,21.351,21.5369,21.1341,21.1774,2015300.0
2006-08-15 09:40:00,34.18,34.47,34.15,34.27,1619900.0,21.1836,21.3634,21.1651,21.2394,1619900.0
2006-08-15 09:50:00,34.28,34.3,34.0,34.0,1200100.0,21.2456,21.258,21.0721,21.0721,1200100.0
2006-08-15 10:00:00,34.02,34.1,33.75,33.95,1184800.0,21.0845,21.1341,20.9171,21.0411,1184800.0
2006-08-15 10:10:00,33.96,34.07,33.86,33.94,672000.0,21.0473,21.1155,20.9853,21.0349,672000.0
2006-08-15 10:20:00,33.96,34.09,33.95,34.04,475000.0,21.0473,21.1279,21.0411,21.0969,475000.0
2006-08-15 10:30:00,34.04,34.2,34.0,34.12,460900.0,21.0969,21.196,21.0721,21.1465,460900.0
2006-08-15 10:40:00,34.12,34.24,34.12,34.2,416600.0,21.1465,21.2208,21.1465,21.196,416600.0
2006-08-15 10:50:00,34.2,34.32,34.17,34.3,500500.0,21.196,21.2704,21.1774,21.258,500500.0
2006-08-15 11:00:00,34.3,34.41,34.26,34.4,573700.0,21.258,21.3262,21.2332,21.32,573700.0
2006-08-15 11:10:00,34.4,34.4,34.31,34.35,339700.0,21.32,21.32,21.2642,21.289,339700.0
2006-08-15 11:20:00,34.35,34.49,34.35,34.47,440800.0,21.289,21.3758,21.289,21.3634,440800.0
2006-08-15 11:30:00,34.47,34.49,34.41,34.43,493200.0,21.3634,21.3758,21.3262,21.3386,493200.0
2006-08-15 11:40:00,34.43,34.45,34.35,34.44,239200.0,21.3386,21.351,21.289,21.3448,239200.0
2006-08-15 11:50:00,34.43,34.54,34.39,34.4,463400.0,21.3386,21.4068,21.3138,21.32,463400.0
2006-08-15 12:00:00,34.39,34.45,34.34,34.35,278700.0,21.3138,21.351,21.2828,21.289,278700.0
2006-08-15 12:10:00,34.34,34.43,34.29,34.31,310900.0,21.2828,21.3386,21.2518,21.2642,310900.0
2006-08-15 12:20:00,34.32,34.35,34.2,34.24,321300.0,21.2704,21.289,21.196,21.2208,321300.0
2006-08-15 12:30:00,34.23,34.3,34.18,34.22,204300.0,21.2146,21.258,21.1836,21.2084,204300.0
2006-08-15 12:40:00,34.21,34.26,34.16,34.21,284100.0,21.2022,21.2332,21.1712,21.2022,284100.0
2006-08-15 12:50:00,34.22,34.38,34.22,34.36,292000.0,21.2084,21.3076,21.2084,21.2952,292000.0
2006-08-15 13:00:00,34.37,34.4,34.28,34.29,313800.0,21.3014,21.32,21.2456,21.2518,313800.0
2006-08-15 13:10:00,34.28,34.31,34.21,34.21,275800.0,21.2456,21.2642,21.2022,21.2022,275800.0
2006-08-15 13:20:00,34.21,34.29,34.18,34.25,165500.0,21.2022,21.2518,21.1836,21.227,165500.0
2006-08-15 13:30:00,34.25,34.34,34.18,34.18,269700.0,21.227,21.2828,21.1836,21.1836,269700.0
2006-08-15 13:40:00,34.18,34.22,34.1,34.1,338900.0,21.1836,21.2084,21.1341,21.1341,338900.0
2006-08-15 13:50:00,34.11,34.24,34.1,34.21,237400.0,21.1403,21.2208,21.1341,21.2022,237400.0
2006-08-15 14:00:00,34.2,34.31,34.17,34.21,236300.0,21.196,21.2642,21.1774,21.2022,236300.0
2006-08-15 14:10:00,34.21,34.35,34.19,34.31,166600.0,21.2022,21.289,21.1898,21.2642,166600.0
2006-08-15 14:20:00,34.31,34.4,34.28,34.4,177400.0,21.2642,21.32,21.2456,21.32,177400.0
2006-08-15 14:30:00,34.41,34.45,34.37,34.44,235800.0,21.3262,21.351,21.3014,21.3448,235800.0
2006-08-15 14:40:00,34.44,34.52,34.4,34.5,221700.0,21.3448,21.3944,21.32,21.382,221700.0
2006-08-15 14:50:00,34.5,34.5,34.44,34.47,268900.0,21.382,21.382,21.3448,21.3634,268900.0
2006-08-15 15:00:00,34.48,34.51,34.42,34.46,249900.0,21.3696,21.3882,21.3324,21.3572,249900.0
2006-08-15 15:10:00,34.47,34.49,34.38,34.38,365800.0,21.3634,21.3758,21.3076,21.3076,365800.0
2006-08-15 15:20:00,34.38,34.45,34.37,34.45,270500.0,21.3076,21.351,21.3014,21.351,270500.0
2006-08-15 15:30:00,34.45,34.46,34.34,34.41,614800.0,21.351,21.3572,21.2828,21.3262,614800.0
2006-08-15 15:40:00,34.42,34.53,34.41,34.53,724200.0,21.3324,21.4006,21.3262,21.4006,724200.0
2006-08-15 15:50:00,34.53,34.55,34.4,34.44,772100.0,21.4006,21.413,21.32,21.3448,772100.0
2006-08-16 09:30:00,34.55,34.61,34.44,34.56,608100.0,21.413,21.4501,21.3448,21.4192,608100.0
2006-08-16 09:40:00,34.56,34.59,34.35,34.35,542500.0,21.4192,21.4377,21.289,21.289,542500.0
2006-08-16 09:50:00,34.35,34.36,34.21,34.21,438500.0,21.289,21.2952,21.2022,21.2022,438500.0
2006-08-16 10:00:00,34.21,34.25,34.15,34.22,362200.0,21.2022,21.227,21.1651,21.2084,362200.0
2006-08-16 10:10:00,34.21,34.22,34.2,34.21,254000.0,21.2022,21.2084,21.196,21.2022,254000.0
2006-08-16 10:20:00,34.22,34.22,34.11,34.12,308600.0,21.2084,21.2084,21.1403,21.1465,308600.0
2006-08-16 10:30:00,34.11,34.14,34.05,34.11,343700.0,21.1403,21.1589,21.1031,21.1403,343700.0
2006-08-16 10:40:00,34.11,34.2,34.09,34.15,273500.0,21.1403,21.196,21.1279,21.1651,273500.0
2006-08-16 10:50:00,34.15,34.18,34.13,34.14,274500.0,21.1651,21.1836,21.1527,21.1589,274500.0
2006-08-16 11:00:00,34.14,34.15,34.1,34.1,222900.0,21.1589,21.1651,21.1341,21.1341,222900.0
2006-08-16 11:10:00,34.1,34.11,34.05,34.07,309300.0,21.1341,21.1403,21.1031,21.1155,309300.0
2006-08-16 11:20:00,34.07,34.1,34.02,34.06,203300.0,21.1155,21.1341,21.0845,21.1093,203300.0
2006-08-16 11:30:00,34.05,34.18,34.05,34.12,202800.0,21.1031,21.1836,21.1031,21.1465,202800.0
2006-08-16 11:40:00,34.11,34.26,34.11,34.25,274600.0,21.1403,21.2332,21.1403,21.227,274600.0
2006-08-16 11:50:00,34.25,34.26,34.14,34.19,181900.0,21.227,21.2332,21.1589,21.1898,181900.0
2006-08-16 12:00:00,34.19,34.27,34.19,34.26,193600.0,21.1898,21.2394,21.1898,21.2332,193600.0
2006-08-16 12:10:00,34.26,34.28,34.22,34.27,223600.0,21.2332,21.2456,21.2084,21.2394,223600.0
2006-08-16 12:20:00,34.28,34.33,34.22,34.23,176700.0,21.2456,21.2766,21.2084,21.2146,176700.0
2006-08-16 12:30:00,34.24,34.25,34.22,34.23,182900.0,21.2208,21.227,21.2084,21.2146,182900.0
2006-08-16 12:40:00,34.23,34.24,34.18,34.19,274800.0,21.2146,21.2208,21.1836,21.1898,274800.0
2006-08-16 12:50:00,34.19,34.19,34.08,34.1,335500.0,21.1898,21.1898,21.1217,21.1341,335500.0
2006-08-16 13:00:00,34.1,34.12,34.06,34.12,403300.0,21.1341,21.1465,21.1093,21.1465,403300.0
2006-08-16 13:10:00,34.12,34.12,34.07,34.1,177700.0,21.1465,21.1465,21.1155,21.1341,177700.0
2006-08-16 13:20:00,34.1,34.1,34.04,34.08,282700.0,21.1341,21.1341,21.0969,21.1217,282700.0
2006-08-16 13:30:00,34.08,34.16,34.06,34.12,150000.0,21.1217,21.1712,21.1093,21.1465,150000.0
2006-08-16 13:40:00,34.13,34.17,34.11,34.17,156900.0,21.1527,21.1774,21.1403,21.1774,156900.0
2006-08-16 13:50:00,34.17,34.19,34.16,34.18,141200.0,21.1774,21.1898,21.1712,21.1836,141200.0
2006-08-16 14:00:00,34.17,34.23,34.17,34.18,368600.0,21.1774,21.2146,21.1774,21.1836,368600.0
2006-08-16 14:10:00,34.17,34.25,34.16,34.24,220100.0,21.1774,21.227,21.1712,21.2208,220100.0
2006-08-16 14:20:00,34.24,34.25,34.2,34.24,194400.0,21.2208,21.227,21.196,21.2208,194400.0
2006-08-16 14:30:00,34.24,34.26,34.21,34.21,385200.0,21.2208,21.2332,21.2022,21.2022,385200.0
2006-08-16 14:40:00,34.22,34.24,34.19,34.2,254600.0,21.2084,21.2208,21.1898,21.196,254600.0
2006-08-16 14:50:00,34.2,34.24,34.19,34.22,233900.0,21.196,21.2208,21.1898,21.2084,233900.0
2006-08-16 15:00:00,34.22,34.35,34.22,34.33,360300.0,21.2084,21.289,21.2084,21.2766,360300.0
2006-08-16 15:10:00,34.34,34.35,34.27,34.34,335300.0,21.2828,21.289,21.2394,21.2828,335300.0
2006-08-16 15:20:00,34.33,34.46,34.33,34.46,527800.0,21.2766,21.3572,21.2766,21.3572,527800.0
2006-08-16 15:30:00,34.46,34.54,34.44,34.49,466600.0,21.3572,21.4068,21.3448,21.3758,466600.0
2006-08-16 15:40:00,34.49,34.6,34.48,34.56,485000.0,21.3758,21.4439,21.3696,21.4192,485000.0
2006-08-16 15:50:00,34.56,34.57,34.44,34.49,682400.0,21.4192,21.4254,21.3448,21.3758,682400.0
2006-08-17 09:30:00,34.5,35.4,34.4,34.62,551600.0,21.382,21.9398,21.32,21.4563,551600.0
2006-08-17 09:40:00,34.65,34.74,34.62,34.71,555600.0,21.4749,21.5307,21.4563,21.5121,555600.0
2006-08-17 09:50:00,34.72,34.72,34.61,34.64,294400.0,21.5183,21.5183,21.4501,21.4687,294400.0
2006-08-17 10:00:00,34.64,34.73,34.59,34.73,480500.0,21.4687,21.5245,21.4377,21.5245,480500.0
2006-08-17 10:10:00,34.73,34.89,34.71,34.81,437300.0,21.5245,21.6237,21.5121,21.5741,437300.0
2006-08-17 10:20:00,34.81,34.89,34.78,34.83,284200.0,21.5741,21.6237,21.5555,21.5865,284200.0
2006-08-17 10:30:00,34.83,34.95,34.81,34.93,559300.0,21.5865,21.6609,21.5741,21.6485,559300.0
2006-08-17 10:40:00,34.92,34.96,34.88,34.95,385400.0,21.6423,21.6671,21.6175,21.6609,385400.0
2006-08-17 10:50:00,34.96,35.1,34.94,35.09,508800.0,21.6671,21.7538,21.6547,21.7476,508800.0
2006-08-17 11:00:00,35.08,35.1,34.95,34.97,256400.0,21.7414,21.7538,21.6609,21.6733,256400.0
2006-08-17 11:10:00,34.97,35.03,34.96,35.03,239600.0,21.6733,21.7104,21.6671,21.7104,239600.0
2006-08-17 11:20:00,35.03,35.05,35.0,35.02,175400.0,21.7104,21.7228,21.6919,21.7042,175400.0
2006-08-17 11:30:00,35.03,35.04,35.0,35.02,203800.0,21.7104,21.7166,21.6919,21.7042,203800.0
2006-08-17 11:40:00,35.02,35.04,35.0,35.02,199900.0,21.7042,21.7166,21.6919,21.7042,199900.0
2006-08-17 11:50:00,35.03,35.05,35.0,35.01,295300.0,21.7104,21.7228,21.6919,21.698,295300.0
2006-08-17 12:00:00,35.02,35.02,34.82,34.96,557600.0,21.7042,21.7042,21.5803,21.6671,557600.0
2006-08-17 12:10:00,34.97,35.02,34.9,34.9,271500.0,21.6733,21.7042,21.6299,21.6299,271500.0
2006-08-17 12:20:00,34.9,34.97,34.85,34.85,256100.0,21.6299,21.6733,21.5989,21.5989,256100.0
2006-08-17 12:30:00,34.86,34.96,34.84,34.92,250400.0,21.6051,21.6671,21.5927,21.6423,250400.0
2006-08-17 12:40:00,34.95,34.95,34.88,34.89,135000.0,21.6609,21.6609,21.6175,21.6237,135000.0
2006-08-17 12:50:00,34.9,34.91,34.88,34.91,131200.0,21.6299,21.6361,21.6175,21.6361,131200.0
2006-08-17 13:00:00,34.91,34.92,34.88,34.88,99000.0,21.6361,21.6423,21.6175,21.6175,99000.0
2006-08-17 13:10:00,34.89,34.89,34.8,34.82,175500.0,21.6237,21.6237,21.5679,21.5803,175500.0
2006-08-17 13:20:00,34.83,34.88,34.82,34.86,120100.0,21.5865,21.6175,21.5803,21.6051,120100.0
2006-08-17 13:30:00,34.87,34.92,34.83,34.9,179000.0,21.6113,21.6423,21.5865,21.6299,179000.0
2006-08-17 13:40:00,34.91,34.92,34.89,34.9,165300.0,21.6361,21.6423,21.6237,21.6299,165300.0
2006-08-17 13:50:00,34.9,34.92,34.84,34.85,306300.0,21.6299,21.6423,21.5927,21.5989,306300.0
2006-08-17 14:00:00,34.86,34.86,34.77,34.84,279500.0,21.6051,21.6051,21.5493,21.5927,279500.0
2006-08-17 14:10:00,34.85,34.85,34.75,34.77,255000.0,21.5989,21.5989,21.5369,21.5493,255000.0
2006-08-17 14:20:00,34.78,34.79,34.69,34.7,249800.0,21.5555,21.5617,21.4997,21.5059,249800.0
2006-08-17 14:30:00,34.7,34.83,34.68,34.83,226100.0,21.5059,21.5865,21.4935,21.5865,226100.0
2006-08-17 14:40:00,34.83,34.9,34.82,34.88,175200.0,21.5865,21.6299,21.5803,21.6175,175200.0
2006-08-17 14:50:00,34.89,34.97,34.88,34.93,194100.0,21.6237,21.6733,21.6175,21.6485,194100.0
2006-08-17 15:00:00,34.94,34.97,34.9,34.96,204500.0,21.6547,21.6733,21.6299,21.6671,204500.0
2006-08-17 15:10:00,34.96,34.96,34.89,34.91,231700.0,21.6671,21.6671,21.6237,21.6361,231700.0
2006-08-17 15:20:00,34.92,34.93,34.85,34.9,238000.0,21.6423,21.6485,21.5989,21.6299,238000.0
2006-08-17 15:30:00,34.9,34.9,34.81,34.81,589700.0,21.6299,21.6299,21.5741,21.5741,589700.0
2006-08-17 15:40:00,34.82,34.82,34.69,34.71,618100.0,21.5803,21.5803,21.4997,21.5121,618100.0
2006-08-17 15:50:00,34.7,34.75,34.7,34.73,867700.0,21.5059,21.5369,21.5059,21.5245,867700.0
2006-08-18 09:30:00,34.76,34.92,34.75,34.84,1040300.0,21.5431,21.6423,21.5369,21.5927,1040300.0
2006-08-18 09:40:00,34.86,34.87,34.65,34.67,357700.0,21.6051,21.6113,21.4749,21.4873,357700.0
2006-08-18 09:50:00,34.67,34.67,34.35,34.41,320300.0,21.4873,21.4873,21.289,21.3262,320300.0
2006-08-18 10:00:00,34.41,34.53,34.38,34.47,307300.0,21.3262,21.4006,21.3076,21.3634,307300.0
2006-08-18 10:10:00,34.47,34.51,34.41,34.45,207800.0,21.3634,21.3882,21.3262,21.351,207800.0
2006-08-18 10:20:00,34.44,34.51,34.41,34.46,183400.0,21.3448,21.3882,21.3262,21.3572,183400.0
2006-08-18 10:30:00,34.47,34.48,34.43,34.44,184000.0,21.3634,21.3696,21.3386,21.3448,184000.0
2006-08-18 10:40:00,34.45,34.53,34.44,34.5,236000.0,21.351,21.4006,21.3448,21.382,236000.0
2006-08-18 10:50:00,34.5,34.59,34.5,34.59,252600.0,21.382,21.4377,21.382,21.4377,252600.0
2006-08-18 11:00:00,34.59,34.61,34.56,34.59,192300.0,21.4377,21.4501,21.4192,21.4377,192300.0
2006-08-18 11:10:00,34.57,34.6,34.54,34.55,108400.0,21.4254,21.4439,21.4068,21.413,108400.0
2006-08-18 11:20:00,34.55,34.55,34.5,34.5,113400.0,21.413,21.413,21.382,21.382,113400.0
2006-08-18 11:30:00,34.51,34.55,34.48,34.54,117400.0,21.3882,21.413,21.3696,21.4068,117400.0
2006-08-18 11:40:00,34.55,34.55,34.46,34.48,196700.0,21.413,21.413,21.3572,21.3696,196700.0
2006-08-18 11:50:00,34.48,34.5,34.45,34.48,145800.0,21.3696,21.382,21.351,21.3696,145800.0
2006-08-18 12:00:00,34.48,34.49,34.41,34.43,189400.0,21.3696,21.3758,21.3262,21.3386,189400.0
2006-08-18 12:10:00,34.44,34.45,34.4,34.4,134600.0,21.3448,21.351,21.32,21.32,134600.0
2006-08-18 12:20:00,34.4,34.41,34.33,34.37,262200.0,21.32,21.3262,21.2766,21.3014,262200.0
2006-08-18 12:30:00,34.36,34.43,34.36,34.42,186600.0,21.2952,21.3386,21.2952,21.3324,186600.0
2006-08-18 12:40:00,34.42,34.45,34.41,34.45,176100.0,21.3324,21.351,21.3262,21.351,176100.0
2006-08-18 12:50:00,34.45,34.47,34.42,34.47,156100.0,21.351,21.3634,21.3324,21.3634,156100.0
2006-08-18 13:00:00,34.47,34.47,34.44,34.45,159300.0,21.3634,21.3634,21.3448,21.351,159300.0
2006-08-18 13:10:00,34.45,34.49,34.45,34.47,216400.0,21.351,21.3758,21.351,21.3634,216400.0
2006-08-18 13:20:00,34.48,34.52,34.4,34.42,220400.0,21.3696,21.3944,21.32,21.3324,220400.0
2006-08-18 13:30:00,34.42,34.47,34.41,34.46,175800.0,21.3324,21.3634,21.3262,21.3572,175800.0
2006-08-18 13:40:00,34.46,34.5,34.43,34.44,198800.0,21.3572,21.382,21.3386,21.3448,198800.0
2006-08-18 13:50:00,34.44,34.49,34.44,34.44,193100.0,21.3448,21.3758,21.3448,21.3448,193100.0
2006-08-18 14:00:00,34.44,34.44,34.39,34.4,183100.0,21.3448,21.3448,21.3138,21.32,183100.0
2006-08-18 14:10:00,34.4,34.44,34.38,34.41,152500.0,21.32,21.3448,21.3076,21.3262,152500.0
2006-08-18 14:20:00,34.41,34.42,34.39,34.42,156700.0,21.3262,21.3324,21.3138,21.3324,156700.0
2006-08-18 14:30:00,34.41,34.45,34.4,34.41,295300.0,21.3262,21.351,21.32,21.3262,295300.0
2006-08-18 14:40:00,34.42,34.47,34.4,34.46,242700.0,21.3324,21.3634,21.32,21.3572,242700.0
2006-08-18 14:50:00,34.47,34.57,34.46,34.57,344000.0,21.3634,21.4254,21.3572,21.4254,344000.0
2006-08-18 15:00:00,34.57,34.64,34.55,34.64,326200.0,21.4254,21.4687,21.413,21.4687,326200.0
2006-08-18 15:10:00,34.63,34.69,34.62,34.68,236600.0,21.4625,21.4997,21.4563,21.4935,236600.0
2006-08-18 15:20:00,34.68,34.73,34.66,34.72,274100.0,21.4935,21.5245,21.4811,21.5183,274100.0
2006-08-18 15:30:00,34.71,34.78,34.7,34.78,346000.0,21.5121,21.5555,21.5059,21.5555,346000.0
2006-08-18 15:40:00,34.77,34.88,34.77,34.88,577800.0,21.5493,21.6175,21.5493,21.6175,577800.0
2006-08-18 15:50:00,34.88,34.89,34.71,34.75,553000.0,21.6175,21.6237,21.5121,21.5369,553000.0
2006-08-21 09:30:00,34.15,34.25,34.07,34.24,865900.0,21.1651,21.227,21.1155,21.2208,865900.0
2006-08-21 09:40:00,34.25,34.35,34.2,34.27,493100.0,21.227,21.289,21.196,21.2394,493100.0
2006-08-21 09:50:00,34.27,34.32,34.24,34.28,341100.0,21.2394,21.2704,21.2208,21.2456,341100.0
2006-08-21 10:00:00,34.26,34.33,34.21,34.21,579900.0,21.2332,21.2766,21.2022,21.2022,579900.0
2006-08-21 10:10:00,34.22,34.27,34.19,34.23,261900.0,21.2084,21.2394,21.1898,21.2146,261900.0
2006-08-21 10:20:00,34.22,34.28,34.15,34.16,331700.0,21.2084,21.2456,21.1651,21.1712,331700.0
2006-08-21 10:30:00,34.17,34.21,34.14,34.19,238500.0,21.1774,21.2022,21.1589,21.1898,238500.0
2006-08-21 10:40:00,34.19,34.19,34.12,34.16,336500.0,21.1898,21.1898,21.1465,21.1712,336500.0
2006-08-21 10:50:00,34.16,34.16,34.09,34.14,385900.0,21.1712,21.1712,21.1279,21.1589,385900.0
2006-08-21 11:00:00,34.14,34.17,34.1,34.13,311600.0,21.1589,21.1774,21.1341,21.1527,311600.0
2006-08-21 11:10:00,34.14,34.18,34.1,34.16,203200.0,21.1589,21.1836,21.1341,21.1712,203200.0
2006-08-21 11:20:00,34.17,34.2,34.14,34.14,224400.0,21.1774,21.196,21.1589,21.1589,224400.0
2006-08-21 11:30:00,34.14,34.15,34.1,34.11,170400.0,21.1589,21.1651,21.1341,21.1403,170400.0
2006-08-21 11:40:00,34.11,34.14,34.08,34.08,287900.0,21.1403,21.1589,21.1217,21.1217,287900.0
2006-08-21 11:50:00,34.09,34.12,34.06,34.06,276300.0,21.1279,21.1465,21.1093,21.1093,276300.0
2006-08-21 12:00:00,34.07,34.08,34.04,34.08,238400.0,21.1155,21.1217,21.0969,21.1217,238400.0
2006-08-21 12:10:00,34.08,34.13,34.07,34.13,192000.0,21.1217,21.1527,21.1155,21.1527,192000.0
2006-08-21 12:20:00,34.13,34.13,34.1,34.1,496300.0,21.1527,21.1527,21.1341,21.1341,496300.0
2006-08-21 12:30:00,34.1,34.11,34.06,34.07,118100.0,21.1341,21.1403,21.1093,21.1155,118100.0
2006-08-21 12:40:00,34.07,34.12,34.06,34.11,107500.0,21.1155,21.1465,21.1093,21.1403,107500.0
2006-08-21 12:50:00,34.12,34.16,34.11,34.14,211000.0,21.1465,21.1712,21.1403,21.1589,211000.0
2006-08-21 13:00:00,34.14,34.18,34.12,34.18,169300.0,21.1589,21.1836,21.1465,21.1836,169300.0
2006-08-21 13:10:00,34.18,34.18,34.12,34.14,136900.0,21.1836,21.1836,21.1465,21.1589,136900.0
2006-08-21 13:20:00,34.14,34.15,34.12,34.12,81000.0,21.1589,21.1651,21.1465,21.1465,81000.0
2006-08-21 13:30:00,34.12,34.16,34.12,34.15,107100.0,21.1465,21.1712,21.1465,21.1651,107100.0
2006-08-21 13:40:00,34.15,34.16,34.14,34.14,129100.0,21.1651,21.1712,21.1589,21.1589,129100.0
2006-08-21 13:50:00,34.14,34.22,34.13,34.22,246300.0,21.1589,21.2084,21.1527,21.2084,246300.0
2006-08-21 14:00:00,34.22,34.24,34.18,34.21,217000.0,21.2084,21.2208,21.1836,21.2022,217000.0
2006-08-21 14:10:00,34.2,34.22,34.11,34.15,212100.0,21.196,21.2084,21.1403,21.1651,212100.0
2006-08-21 14:20:00,34.15,34.18,34.12,34.17,190400.0,21.1651,21.1836,21.1465,21.1774,190400.0
2006-08-21 14:30:00,34.17,34.2,34.16,34.18,265300.0,21.1774,21.196,21.1712,21.1836,265300.0
2006-08-21 14:40:00,34.18,34.22,34.15,34.21,282400.0,21.1836,21.2084,21.1651,21.2022,282400.0
2006-08-21 14:50:00,34.21,34.28,34.2,34.28,278600.0,21.2022,21.2456,21.196,21.2456,278600.0
2006-08-21 15:00:00,34.27,34.29,34.23,34.27,359100.0,21.2394,21.2518,21.2146,21.2394,359100.0
2006-08-21 15:10:00,34.27,34.3,34.24,34.29,326200.0,21.2394,21.258,21.2208,21.2518,326200.0
2006-08-21 15:20:00,34.29,34.37,34.26,34.26,461400.0,21.2518,21.3014,21.2332,21.2332,461400.0
2006-08-21 15:30:00,34.27,34.36,34.26,34.33,514900.0,21.2394,21.2952,21.2332,21.2766,514900.0
2006-08-21 15:40:00,34.33,34.39,34.3,34.37,508000.0,21.2766,21.3138,21.258,21.3014,508000.0
2006-08-21 15:50:00,34.38,34.4,34.29,34.31,806100.0,21.3076,21.32,21.2518,21.2642,806100.0
2006-08-22 09:30:00,34.35,34.35,34.2,34.26,355700.0,21.289,21.289,21.196,21.2332,355700.0
2006-08-22 09:40:00,34.26,34.38,34.26,34.34,296800.0,21.2332,21.3076,21.2332,21.2828,296800.0
2006-08-22 09:50:00,34.34,34.38,34.28,34.31,557100.0,21.2828,21.3076,21.2456,21.2642,557100.0
2006-08-22 10:00:00,34.32,34.36,34.25,34.33,363100.0,21.2704,21.2952,21.227,21.2766,363100.0
2006-08-22 10:10:00,34.33,34.38,34.32,34.32,266400.0,21.2766,21.3076,21.2704,21.2704,266400.0
2006-08-22 10:20:00,34.33,34.38,34.33,34.36,348800.0,21.2766,21.3076,21.2766,21.2952,348800.0
2006-08-22 10:30:00,34.35,34.36,34.26,34.3,432100.0,21.289,21.2952,21.2332,21.258,432100.0
2006-08-22 10:40:00,34.3,34.34,34.28,34.31,397000.0,21.258,21.2828,21.2456,21.2642,397000.0
2006-08-22 10:50:00,34.31,34.32,34.28,34.29,424700.0,21.2642,21.2704,21.2456,21.2518,424700.0
2006-08-22 11:00:00,34.29,34.3,34.24,34.25,217800.0,21.2518,21.258,21.2208,21.227,217800.0
2006-08-22 11:10:00,34.26,34.29,34.24,34.28,160300.0,21.2332,21.2518,21.2208,21.2456,160300.0
2006-08-22 11:20:00,34.29,34.3,34.25,34.26,422600.0,21.2518,21.258,21.227,21.2332,422600.0
2006-08-22 11:30:00,34.26,34.28,34.25,34.25,210600.0,21.2332,21.2456,21.227,21.227,210600.0
2006-08-22 11:40:00,34.25,34.27,34.24,34.25,191000.0,21.227,21.2394,21.2208,21.227,191000.0
2006-08-22 11:50:00,34.26,34.26,34.22,34.24,228300.0,21.2332,21.2332,21.2084,21.2208,228300.0
2006-08-22 12:00:00,34.23,34.24,34.15,34.16,324700.0,21.2146,21.2208,21.1651,21.1712,324700.0
2006-08-22 12:10:00,34.16,34.19,34.12,34.14,233100.0,21.1712,21.1898,21.1465,21.1589,233100.0
2006-08-22 12:20:00,34.15,34.15,34.06,34.06,254300.0,21.1651,21.1651,21.1093,21.1093,254300.0
2006-08-22 12:30:00,34.07,34.1,34.05,34.07,164800.0,21.1155,21.1341,21.1031,21.1155,164800.0
2006-08-22 12:40:00,34.06,34.14,34.05,34.1,112200.0,21.1093,21.1589,21.1031,21.1341,112200.0
2006-08-22 12:50:00,34.11,34.16,34.1,34.11,95400.0,21.1403,21.1712,21.1341,21.1403,95400.0
2006-08-22 13:00:00,34.12,34.12,34.05,34.06,324200.0,21.1465,21.1465,21.1031,21.1093,324200.0
2006-08-22 13:10:00,34.06,34.07,34.01,34.01,406600.0,21.1093,21.1155,21.0783,21.0783,406600.0
2006-08-22 13:20:00,34.01,34.07,34.0,34.05,346000.0,21.0783,21.1155,21.0721,21.1031,346000.0
2006-08-22 13:30:00,34.04,34.06,34.02,34.04,326500.0,21.0969,21.1093,21.0845,21.0969,326500.0
2006-08-22 13:40:00,34.05,34.05,34.0,34.01,357700.0,21.1031,21.1031,21.0721,21.0783,357700.0
2006-08-22 13:50:00,34.01,34.05,33.97,34.03,380000.0,21.0783,21.1031,21.0535,21.0907,380000.0
2006-08-22 14:00:00,34.03,34.04,33.99,34.0,209500.0,21.0907,21.0969,21.0659,21.0721,209500.0
2006-08-22 14:10:00,34.0,34.06,33.98,34.05,268000.0,21.0721,21.1093,21.0597,21.1031,268000.0
2006-08-22 14:20:00,34.05,34.13,34.05,34.1,299100.0,21.1031,21.1527,21.1031,21.1341,299100.0
2006-08-22 14:30:00,34.1,34.11,34.08,34.09,118900.0,21.1341,21.1403,21.1217,21.1279,118900.0
2006-08-22 14:40:00,34.09,34.12,34.05,34.06,143500.0,21.1279,21.1465,21.1031,21.1093,143500.0
2006-08-22 14:50:00,34.06,34.08,34.03,34.07,118700.0,21.1093,21.1217,21.0907,21.1155,118700.0
2006-08-22 15:00:00,34.08,34.11,34.05,34.06,101800.0,21.1217,21.1403,21.1031,21.1093,101800.0
2006-08-22 15:10:00,34.05,34.1,34.03,34.07,211300.0,21.1031,21.1341,21.0907,21.1155,211300.0
2006-08-22 15:20:00,34.07,34.08,34.0,34.01,249000.0,21.1155,21.1217,21.0721,21.0783,249000.0
2006-08-22 15:30:00,34.0,34.07,33.98,34.07,361800.0,21.0721,21.1155,21.0597,21.1155,361800.0
2006-08-22 15:40:00,34.07,34.09,34.01,34.06,478200.0,21.1155,21.1279,21.0783,21.1093,478200.0
2006-08-22 15:50:00,34.06,34.07,34.01,34.04,338900.0,21.1093,21.1155,21.0783,21.0969,338900.0
2006-08-23 09:30:00,33.75,33.9,33.75,33.83,684900.0,20.9171,21.0101,20.9171,20.9667,684900.0
2006-08-23 09:40:00,33.83,33.83,33.63,33.68,495600.0,20.9667,20.9667,20.8428,20.8738,495600.0
2006-08-23 09:50:00,33.66,33.83,33.64,33.81,406200.0,20.8614,20.9667,20.849,20.9543,406200.0
2006-08-23 10:00:00,33.79,33.82,33.75,33.8,661400.0,20.9419,20.9605,20.9171,20.9481,661400.0
2006-08-23 10:10:00,33.8,33.81,33.65,33.67,380400.0,20.9481,20.9543,20.8552,20.8676,380400.0
2006-08-23 10:20:00,33.67,33.74,33.65,33.68,477800.0,20.8676,20.9109,20.8552,20.8738,477800.0
2006-08-23 10:30:00,33.68,33.75,33.65,33.75,263800.0,20.8738,20.9171,20.8552,20.9171,263800.0
2006-08-23 10:40:00,33.75,33.79,33.7,33.72,457900.0,20.9171,20.9419,20.8862,20.8986,457900.0
2006-08-23 10:50:00,33.72,33.79,33.72,33.78,372700.0,20.8986,20.9419,20.8986,20.9357,372700.0
2006-08-23 11:00:00,33.78,33.79,33.7,33.71,345300.0,20.9357,20.9419,20.8862,20.8924,345300.0
2006-08-23 11:10:00,33.71,33.72,33.66,33.66,279600.0,20.8924,20.8986,20.8614,20.8614,279600.0
2006-08-23 11:20:00,33.66,33.72,33.62,33.7,390700.0,20.8614,20.8986,20.8366,20.8862,390700.0
2006-08-23 11:30:00,33.7,33.73,33.68,33.73,347400.0,20.8862,20.9047,20.8738,20.9047,347400.0
2006-08-23 11:40:00,33.73,33.75,33.67,33.75,595800.0,20.9047,20.9171,20.8676,20.9171,595800.0
2006-08-23 11:50:00,33.74,33.76,33.69,33.74,365200.0,20.9109,20.9233,20.88,20.9109,365200.0
2006-08-23 12:00:00,33.74,33.77,33.74,33.76,388000.0,20.9109,20.9295,20.9109,20.9233,388000.0
2006-08-23 12:10:00,33.76,33.79,33.75,33.77,245200.0,20.9233,20.9419,20.9171,20.9295,245200.0
2006-08-23 12:20:00,33.76,33.77,33.72,33.75,210100.0,20.9233,20.9295,20.8986,20.9171,210100.0
2006-08-23 12:30:00,33.74,33.77,33.71,33.75,126200.0,20.9109,20.9295,20.8924,20.9171,126200.0
2006-08-23 12:40:00,33.75,33.76,33.73,33.75,159500.0,20.9171,20.9233,20.9047,20.9171,159500.0
2006-08-23 12:50:00,33.74,33.77,33.73,33.75,223000.0,20.9109,20.9295,20.9047,20.9171,223000.0
2006-08-23 13:00:00,33.75,33.77,33.71,33.72,207300.0,20.9171,20.9295,20.8924,20.8986,207300.0
2006-08-23 13:10:00,33.72,33.74,33.71,33.71,135700.0,20.8986,20.9109,20.8924,20.8924,135700.0
2006-08-23 13:20:00,33.72,33.73,33.7,33.7,215700.0,20.8986,20.9047,20.8862,20.8862,215700.0
2006-08-23 13:30:00,33.71,33.71,33.63,33.64,173100.0,20.8924,20.8924,20.8428,20.849,173100.0
2006-08-23 13:40:00,33.63,33.64,33.55,33.56,360500.0,20.8428,20.849,20.7932,20.7994,360500.0
2006-08-23 13:50:00,33.56,33.61,33.51,33.6,275800.0,20.7994,20.8304,20.7684,20.8242,275800.0
2006-08-23 14:00:00,33.6,33.66,33.6,33.61,212100.0,20.8242,20.8614,20.8242,20.8304,212100.0
2006-08-23 14:10:00,33.61,33.62,33.56,33.58,170100.0,20.8304,20.8366,20.7994,20.8118,170100.0
2006-08-23 14:20:00,33.57,33.58,33.53,33.55,253900.0,20.8056,20.8118,20.7808,20.7932,253900.0
2006-08-23 14:30:00,33.54,33.58,33.53,33.54,258800.0,20.787,20.8118,20.7808,20.787,258800.0
2006-08-23 14:40:00,33.55,33.58,33.52,33.57,371900.0,20.7932,20.8118,20.7746,20.8056,371900.0
2006-08-23 14:50:00,33.56,33.59,33.53,33.54,263500.0,20.7994,20.818,20.7808,20.787,263500.0
2006-08-23 15:00:00,33.55,33.61,33.54,33.6,301000.0,20.7932,20.8304,20.787,20.8242,301000.0
2006-08-23 15:10:00,33.6,33.65,33.58,33.65,353700.0,20.8242,20.8552,20.8118,20.8552,353700.0
2006-08-23 15:20:00,33.65,33.66,33.58,33.59,341000.0,20.8552,20.8614,20.8118,20.818,341000.0
2006-08-23 15:30:00,33.6,33.65,33.56,33.61,267600.0,20.8242,20.8552,20.7994,20.8304,267600.0
2006-08-23 15:40:00,33.61,33.61,33.52,33.52,400900.0,20.8304,20.8304,20.7746,20.7746,400900.0
2006-08-23 15:50:00,33.52,33.63,33.52,33.63,531100.0,20.7746,20.8428,20.7746,20.8428,531100.0
2006-08-24 09:30:00,33.62,33.65,33.45,33.47,476300.0,20.8366,20.8552,20.7312,20.7436,476300.0
2006-08-24 09:40:00,33.46,33.48,33.3,33.34,533600.0,20.7374,20.7498,20.6382,20.663,533600.0
2006-08-24 09:50:00,33.35,33.38,33.22,33.3,651400.0,20.6692,20.6878,20.5887,20.6382,651400.0
2006-08-24 10:00:00,33.31,33.31,33.15,33.2,603700.0,20.6444,20.6444,20.5453,20.5763,603700.0
2006-08-24 10:10:00,33.19,33.23,33.14,33.2,729700.0,20.5701,20.5949,20.5391,20.5763,729700.0
2006-08-24 10:20:00,33.2,33.33,33.2,33.32,849600.0,20.5763,20.6568,20.5763,20.6506,849600.0
2006-08-24 10:30:00,33.33,33.39,33.23,33.23,465800.0,20.6568,20.694,20.5949,20.5949,465800.0
2006-08-24 10:40:00,33.24,33.28,33.2,33.25,581300.0,20.6011,20.6259,20.5763,20.6073,581300.0
2006-08-24 10:50:00,33.25,33.31,33.2,33.22,288400.0,20.6073,20.6444,20.5763,20.5887,288400.0
2006-08-24 11:00:00,33.21,33.28,33.18,33.2,441600.0,20.5825,20.6259,20.5639,20.5763,441600.0
2006-08-24 11:10:00,33.2,33.26,33.17,33.18,268100.0,20.5763,20.6135,20.5577,20.5639,268100.0
2006-08-24 11:20:00,33.18,33.18,33.11,33.14,341000.0,20.5639,20.5639,20.5205,20.5391,341000.0
2006-08-24 11:30:00,33.14,33.19,33.12,33.18,180500.0,20.5391,20.5701,20.5267,20.5639,180500.0
2006-08-24 11:40:00,33.18,33.19,33.15,33.18,165200.0,20.5639,20.5701,20.5453,20.5639,165200.0
2006-08-24 11:50:00,33.18,33.18,33.15,33.16,164900.0,20.5639,20.5639,20.5453,20.5515,164900.0
2006-08-24 12:00:00,33.16,33.18,33.08,33.09,526600.0,20.5515,20.5639,20.5019,20.5081,526600.0
2006-08-24 12:10:00,33.09,33.15,33.09,33.13,138500.0,20.5081,20.5453,20.5081,20.5329,138500.0
2006-08-24 12:20:00,33.14,33.17,33.12,33.17,137900.0,20.5391,20.5577,20.5267,20.5577,137900.0
2006-08-24 12:30:00,33.17,33.22,33.15,33.21,238600.0,20.5577,20.5887,20.5453,20.5825,238600.0
2006-08-24 12:40:00,33.2,33.26,33.19,33.25,165500.0,20.5763,20.6135,20.5701,20.6073,165500.0
2006-08-24 12:50:00,33.25,33.27,33.25,33.26,122800.0,20.6073,20.6197,20.6073,20.6135,122800.0
2006-08-24 13:00:00,33.26,33.28,33.23,33.24,184500.0,20.6135,20.6259,20.5949,20.6011,184500.0
2006-08-24 13:10:00,33.24,33.29,33.23,33.29,272900.0,20.6011,20.6321,20.5949,20.6321,272900.0
2006-08-24 13:20:00,33.29,33.38,33.29,33.3,294900.0,20.6321,20.6878,20.6321,20.6382,294900.0
2006-08-24 13:30:00,33.31,33.33,33.27,33.3,339100.0,20.6444,20.6568,20.6197,20.6382,339100.0
2006-08-24 13:40:00,33.3,33.31,33.27,33.3,168200.0,20.6382,20.6444,20.6197,20.6382,168200.0
2006-08-24 13:50:00,33.3,33.34,33.29,33.3,148900.0,20.6382,20.663,20.6321,20.6382,148900.0
2006-08-24 14:00:00,33.3,33.33,33.3,33.32,137300.0,20.6382,20.6568,20.6382,20.6506,137300.0
2006-08-24 14:10:00,33.32,33.35,33.32,33.34,238200.0,20.6506,20.6692,20.6506,20.663,238200.0
2006-08-24 14:20:00,33.34,33.34,33.29,33.3,180900.0,20.663,20.663,20.6321,20.6382,180900.0
2006-08-24 14:30:00,33.3,33.35,33.29,33.33,233100.0,20.6382,20.6692,20.6321,20.6568,233100.0
2006-08-24 14:40:00,33.32,33.34,33.29,33.31,204400.0,20.6506,20.663,20.6321,20.6444,204400.0
2006-08-24 14:50:00,33.3,33.37,33.3,33.35,264700.0,20.6382,20.6816,20.6382,20.6692,264700.0
2006-08-24 15:00:00,33.34,33.38,33.33,33.34,195800.0,20.663,20.6878,20.6568,20.663,195800.0
2006-08-24 15:10:00,33.34,33.36,33.25,33.28,300400.0,20.663,20.6754,20.6073,20.6259,300400.0
2006-08-24 15:20:00,33.29,33.39,33.28,33.38,359000.0,20.6321,20.694,20.6259,20.6878,359000.0
2006-08-24 15:30:00,33.38,33.48,33.37,33.46,551400.0,20.6878,20.7498,20.6816,20.7374,551400.0
2006-08-24 15:40:00,33.46,33.47,33.35,33.41,639500.0,20.7374,20.7436,20.6692,20.7064,639500.0
2006-08-24 15:50:00,33.41,33.47,33.4,33.4,653500.0,20.7064,20.7436,20.7002,20.7002,653500.0
2006-08-25 09:30:00,33.6,33.67,33.43,33.46,665100.0,20.8242,20.8676,20.7188,20.7374,665100.0
2006-08-25 09:40:00,33.46,33.59,33.44,33.47,516300.0,20.7374,20.818,20.725,20.7436,516300.0
2006-08-25 09:50:00,33.47,33.52,33.38,33.5,444700.0,20.7436,20.7746,20.6878,20.7622,444700.0
2006-08-25 10:00:00,33.5,33.69,33.45,33.57,445300.0,20.7622,20.88,20.7312,20.8056,445300.0
2006-08-25 10:10:00,33.57,33.6,33.51,33.57,286800.0,20.8056,20.8242,20.7684,20.8056,286800.0
2006-08-25 10:20:00,33.56,33.6,33.53,33.56,239400.0,20.7994,20.8242,20.7808,20.7994,239400.0
2006-08-25 10:30:00,33.56,33.57,33.37,33.43,349400.0,20.7994,20.8056,20.6816,20.7188,349400.0
2006-08-25 10:40:00,33.42,33.43,33.39,33.4,213500.0,20.7126,20.7188,20.694,20.7002,213500.0
2006-08-25 10:50:00,33.4,33.45,33.38,33.39,216300.0,20.7002,20.7312,20.6878,20.694,216300.0
2006-08-25 11:00:00,33.39,33.4,33.36,33.4,315600.0,20.694,20.7002,20.6754,20.7002,315600.0
2006-08-25 11:10:00,33.4,33.45,33.38,33.4,197300.0,20.7002,20.7312,20.6878,20.7002,197300.0
2006-08-25 11:20:00,33.39,33.42,33.38,33.4,108700.0,20.694,20.7126,20.6878,20.7002,108700.0
2006-08-25 11:30:00,33.4,33.41,33.33,33.35,177200.0,20.7002,20.7064,20.6568,20.6692,177200.0
2006-08-25 11:40:00,33.33,33.34,33.3,33.32,145700.0,20.6568,20.663,20.6382,20.6506,145700.0
2006-08-25 11:50:00,33.33,33.34,33.28,33.29,194600.0,20.6568,20.663,20.6259,20.6321,194600.0
2006-08-25 12:00:00,33.29,33.39,33.29,33.38,202700.0,20.6321,20.694,20.6321,20.6878,202700.0
2006-08-25 12:10:00,33.38,33.39,33.32,33.39,111600.0,20.6878,20.694,20.6506,20.694,111600.0
2006-08-25 12:20:00,33.39,33.42,33.37,33.38,205100.0,20.694,20.7126,20.6816,20.6878,205100.0
2006-08-25 12:30:00,33.38,33.44,33.38,33.44,219500.0,20.6878,20.725,20.6878,20.725,219500.0
2006-08-25 12:40:00,33.39,33.41,33.38,33.39,72700.0,20.694,20.7064,20.6878,20.694,72700.0
2006-08-25 12:50:00,33.39,33.42,33.36,33.42,181900.0,20.694,20.7126,20.6754,20.7126,181900.0
2006-08-25 13:00:00,33.41,33.45,33.37,33.44,267700.0,20.7064,20.7312,20.6816,20.725,267700.0
2006-08-25 13:10:00,33.44,33.46,33.42,33.43,78100.0,20.725,20.7374,20.7126,20.7188,78100.0
2006-08-25 13:20:00,33.42,33.43,33.35,33.36,241100.0,20.7126,20.7188,20.6692,20.6754,241100.0
2006-08-25 13:30:00,33.37,33.41,33.35,33.38,153100.0,20.6816,20.7064,20.6692,20.6878,153100.0
2006-08-25 13:40:00,33.38,33.49,33.38,33.44,208100.0,20.6878,20.756,20.6878,20.725,208100.0
2006-08-25 13:50:00,33.44,33.48,33.41,33.45,206500.0,20.725,20.7498,20.7064,20.7312,206500.0
2006-08-25 14:00:00,33.45,33.46,33.39,33.4,226400.0,20.7312,20.7374,20.694,20.7002,226400.0
2006-08-25 14:10:00,33.39,33.4,33.36,33.38,201000.0,20.694,20.7002,20.6754,20.6878,201000.0
2006-08-25 14:20:00,33.39,33.42,33.38,33.42,345000.0,20.694,20.7126,20.6878,20.7126,345000.0
2006-08-25 14:30:00,33.42,33.45,33.4,33.43,196300.0,20.7126,20.7312,20.7002,20.7188,196300.0
2006-08-25 14:40:00,33.44,33.45,33.4,33.44,251900.0,20.725,20.7312,20.7002,20.725,251900.0
2006-08-25 14:50:00,33.44,33.44,33.41,33.42,131700.0,20.725,20.725,20.7064,20.7126,131700.0
2006-08-25 15:00:00,33.42,33.44,33.42,33.42,153300.0,20.7126,20.725,20.7126,20.7126,153300.0
2006-08-25 15:10:00,33.42,33.44,33.41,33.42,121300.0,20.7126,20.725,20.7064,20.7126,121300.0
2006-08-25 15:20:00,33.43,33.45,33.42,33.44,151100.0,20.7188,20.7312,20.7126,20.725,151100.0
2006-08-25 15:30:00,33.44,33.54,33.43,33.53,355500.0,20.725,20.787,20.7188,20.7808,355500.0
2006-08-25 15:40:00,33.53,33.55,33.5,33.5,261100.0,20.7808,20.7932,20.7622,20.7622,261100.0
2006-08-25 15:50:00,33.5,33.52,33.47,33.48,472200.0,20.7622,20.7746,20.7436,20.7498,472200.0
2006-08-28 09:30:00,33.5,33.71,33.5,33.71,386300.0,20.7622,20.8924,20.7622,20.8924,386300.0
2006-08-28 09:40:00,33.72,33.81,33.67,33.81,259100.0,20.8986,20.9543,20.8676,20.9543,259100.0
2006-08-28 09:50:00,33.8,33.83,33.71,33.78,304400.0,20.9481,20.9667,20.8924,20.9357,304400.0
2006-08-28 10:00:00,33.79,33.91,33.78,33.87,329200.0,20.9419,21.0163,20.9357,20.9915,329200.0
2006-08-28 10:10:00,33.87,33.99,33.83,33.97,267000.0,20.9915,21.0659,20.9667,21.0535,267000.0
2006-08-28 10:20:00,33.98,34.1,33.95,34.09,504200.0,21.0597,21.1341,21.0411,21.1279,504200.0
2006-08-28 10:30:00,34.09,34.16,34.05,34.06,407500.0,21.1279,21.1712,21.1031,21.1093,407500.0
2006-08-28 10:40:00,34.06,34.08,33.95,33.96,284600.0,21.1093,21.1217,21.0411,21.0473,284600.0
2006-08-28 10:50:00,33.96,34.01,33.87,33.9,347500.0,21.0473,21.0783,20.9915,21.0101,347500.0
2006-08-28 11:00:00,33.9,33.99,33.89,33.97,257200.0,21.0101,21.0659,21.0039,21.0535,257200.0
2006-08-28 11:10:00,33.97,34.01,33.96,33.96,175500.0,21.0535,21.0783,21.0473,21.0473,175500.0
2006-08-28 11:20:00,33.96,33.97,33.86,33.88,267000.0,21.0473,21.0535,20.9853,20.9977,267000.0
2006-08-28 11:30:00,33.88,33.94,33.87,33.91,217000.0,20.9977,21.0349,20.9915,21.0163,217000.0
2006-08-28 11:40:00,33.91,33.92,33.88,33.91,184800.0,21.0163,21.0225,20.9977,21.0163,184800.0
2006-08-28 11:50:00,33.91,33.97,33.89,33.94,199800.0,21.0163,21.0535,21.0039,21.0349,199800.0
2006-08-28 12:00:00,33.93,34.0,33.91,33.97,219800.0,21.0287,21.0721,21.0163,21.0535,219800.0
2006-08-28 12:10:00,33.96,34.08,33.95,34.06,191500.0,21.0473,21.1217,21.0411,21.1093,191500.0
2006-08-28 12:20:00,34.06,34.09,34.01,34.01,304000.0,21.1093,21.1279,21.0783,21.0783,304000.0
2006-08-28 12:30:00,34.0,34.03,33.88,33.98,128200.0,21.0721,21.0907,20.9977,21.0597,128200.0
2006-08-28 12:40:00,33.98,34.1,33.97,33.99,233200.0,21.0597,21.1341,21.0535,21.0659,233200.0
2006-08-28 12:50:00,33.99,33.99,33.93,33.93,148600.0,21.0659,21.0659,21.0287,21.0287,148600.0
2006-08-28 13:00:00,33.93,33.93,33.87,33.88,142100.0,21.0287,21.0287,20.9915,20.9977,142100.0
2006-08-28 13:10:00,33.89,33.91,33.86,33.86,144400.0,21.0039,21.0163,20.9853,20.9853,144400.0
2006-08-28 13:20:00,33.86,33.89,33.86,33.86,276900.0,20.9853,21.0039,20.9853,20.9853,276900.0
2006-08-28 13:30:00,33.86,33.87,33.8,33.87,344800.0,20.9853,20.9915,20.9481,20.9915,344800.0
2006-08-28 13:40:00,33.87,33.9,33.85,33.89,182100.0,20.9915,21.0101,20.9791,21.0039,182100.0
2006-08-28 13:50:00,33.89,33.93,33.86,33.92,240400.0,21.0039,21.0287,20.9853,21.0225,240400.0
2006-08-28 14:00:00,33.92,33.95,33.88,33.94,249000.0,21.0225,21.0411,20.9977,21.0349,249000.0
2006-08-28 14:10:00,33.94,33.96,33.89,33.9,256200.0,21.0349,21.0473,21.0039,21.0101,256200.0
2006-08-28 14:20:00,33.9,33.92,33.87,33.9,212700.0,21.0101,21.0225,20.9915,21.0101,212700.0
2006-08-28 14:30:00,33.9,33.91,33.86,33.86,239800.0,21.0101,21.0163,20.9853,20.9853,239800.0
2006-08-28 14:40:00,33.86,33.89,33.8,33.81,218900.0,20.9853,21.0039,20.9481,20.9543,218900.0
2006-08-28 14:50:00,33.82,33.89,33.82,33.87,167300.0,20.9605,21.0039,20.9605,20.9915,167300.0
2006-08-28 15:00:00,33.87,33.89,33.81,33.87,166100.0,20.9915,21.0039,20.9543,20.9915,166100.0
2006-08-28 15:10:00,33.86,33.87,33.78,33.8,163300.0,20.9853,20.9915,20.9357,20.9481,163300.0
2006-08-28 15:20:00,33.79,33.8,33.75,33.78,227000.0,20.9419,20.9481,20.9171,20.9357,227000.0
2006-08-28 15:30:00,33.77,33.78,33.72,33.73,286300.0,20.9295,20.9357,20.8986,20.9047,286300.0
2006-08-28 15:40:00,33.73,33.81,33.7,33.7,677000.0,20.9047,20.9543,20.8862,20.8862,677000.0
2006-08-28 15:50:00,33.71,33.75,33.67,33.72,591400.0,20.8924,20.9171,20.8676,20.8986,591400.0
2006-08-29 09:30:00,33.82,33.88,33.72,33.79,457900.0,20.9605,20.9977,20.8986,20.9419,457900.0
2006-08-29 09:40:00,33.8,33.86,33.75,33.85,215800.0,20.9481,20.9853,20.9171,20.9791,215800.0
2006-08-29 09:50:00,33.85,33.89,33.75,33.83,275700.0,20.9791,21.0039,20.9171,20.9667,275700.0
2006-08-29 10:00:00,33.82,33.84,33.71,33.74,218100.0,20.9605,20.9729,20.8924,20.9109,218100.0
2006-08-29 10:10:00,33.74,33.8,33.65,33.66,405000.0,20.9109,20.9481,20.8552,20.8614,405000.0
2006-08-29 10:20:00,33.65,33.68,33.62,33.67,226400.0,20.8552,20.8738,20.8366,20.8676,226400.0
2006-08-29 10:30:00,33.66,33.68,33.61,33.67,220800.0,20.8614,20.8738,20.8304,20.8676,220800.0
2006-08-29 10:40:00,33.68,33.73,33.64,33.73,176400.0,20.8738,20.9047,20.849,20.9047,176400.0
2006-08-29 10:50:00,33.74,33.8,33.72,33.78,251100.0,20.9109,20.9481,20.8986,20.9357,251100.0
2006-08-29 11:00:00,33.78,33.82,33.78,33.81,234200.0,20.9357,20.9605,20.9357,20.9543,234200.0
2006-08-29 11:10:00,33.81,33.86,33.75,33.84,265000.0,20.9543,20.9853,20.9171,20.9729,265000.0
2006-08-29 11:20:00,33.84,33.87,33.8,33.85,189800.0,20.9729,20.9915,20.9481,20.9791,189800.0
2006-08-29 11:30:00,33.86,33.88,33.8,33.81,200800.0,20.9853,20.9977,20.9481,20.9543,200800.0
2006-08-29 11:40:00,33.81,33.83,33.76,33.83,163000.0,20.9543,20.9667,20.9233,20.9667,163000.0
2006-08-29 11:50:00,33.82,33.85,33.8,33.84,96200.0,20.9605,20.9791,20.9481,20.9729,96200.0
2006-08-29 12:00:00,33.85,33.85,33.8,33.83,123000.0,20.9791,20.9791,20.9481,20.9667,123000.0
2006-08-29 12:10:00,33.83,33.86,33.78,33.8,121300.0,20.9667,20.9853,20.9357,20.9481,121300.0
2006-08-29 12:20:00,33.78,33.85,33.78,33.84,84000.0,20.9357,20.9791,20.9357,20.9729,84000.0
2006-08-29 12:30:00,33.84,33.85,33.82,33.82,98300.0,20.9729,20.9791,20.9605,20.9605,98300.0
2006-08-29 12:40:00,33.83,33.85,33.81,33.82,94500.0,20.9667,20.9791,20.9543,20.9605,94500.0
2006-08-29 12:50:00,33.83,33.83,33.78,33.78,87000.0,20.9667,20.9667,20.9357,20.9357,87000.0
2006-08-29 13:00:00,33.78,33.83,33.75,33.82,141300.0,20.9357,20.9667,20.9171,20.9605,141300.0
2006-08-29 13:10:00,33.82,33.87,33.82,33.86,137100.0,20.9605,20.9915,20.9605,20.9853,137100.0
2006-08-29 13:20:00,33.86,33.87,33.82,33.83,107100.0,20.9853,20.9915,20.9605,20.9667,107100.0
2006-08-29 13:30:00,33.82,33.85,33.79,33.82,108600.0,20.9605,20.9791,20.9419,20.9605,108600.0
2006-08-29 13:40:00,33.82,33.86,33.81,33.83,124300.0,20.9605,20.9853,20.9543,20.9667,124300.0
2006-08-29 13:50:00,33.83,33.87,33.82,33.85,168700.0,20.9667,20.9915,20.9605,20.9791,168700.0
2006-08-29 14:00:00,33.85,33.88,33.75,33.84,311800.0,20.9791,20.9977,20.9171,20.9729,311800.0
2006-08-29 14:10:00,33.84,33.91,33.82,33.86,182600.0,20.9729,21.0163,20.9605,20.9853,182600.0
2006-08-29 14:20:00,33.87,33.87,33.82,33.85,197700.0,20.9915,20.9915,20.9605,20.9791,197700.0
2006-08-29 14:30:00,33.84,33.99,33.84,33.98,268000.0,20.9729,21.0659,20.9729,21.0597,268000.0
2006-08-29 14:40:00,33.98,34.0,33.92,33.94,142800.0,21.0597,21.0721,21.0225,21.0349,142800.0
2006-08-29 14:50:00,33.94,33.99,33.93,33.98,200700.0,21.0349,21.0659,21.0287,21.0597,200700.0
2006-08-29 15:00:00,33.97,34.0,33.93,33.94,188900.0,21.0535,21.0721,21.0287,21.0349,188900.0
2006-08-29 15:10:00,33.94,34.03,33.93,33.99,248200.0,21.0349,21.0907,21.0287,21.0659,248200.0
2006-08-29 15:20:00,33.99,34.11,33.99,34.1,281900.0,21.0659,21.1403,21.0659,21.1341,281900.0
2006-08-29 15:30:00,34.1,34.14,34.1,34.14,377900.0,21.1341,21.1589,21.1341,21.1589,377900.0
2006-08-29 15:40:00,34.14,34.2,34.11,34.19,942900.0,21.1589,21.196,21.1403,21.1898,942900.0
2006-08-29 15:50:00,34.18,34.19,34.09,34.1,500300.0,21.1836,21.1898,21.1279,21.1341,500300.0
2006-08-30 09:30:00,34.14,34.25,34.1,34.21,403200.0,21.1589,21.227,21.1341,21.2022,403200.0
2006-08-30 09:40:00,34.21,34.22,34.11,34.14,224500.0,21.2022,21.2084,21.1403,21.1589,224500.0
2006-08-30 09:50:00,34.13,34.13,33.83,33.95,297300.0,21.1527,21.1527,20.9667,21.0411,297300.0
2006-08-30 10:00:00,33.94,34.08,33.94,34.04,164600.0,21.0349,21.1217,21.0349,21.0969,164600.0
2006-08-30 10:10:00,34.04,34.14,34.04,34.11,211400.0,21.0969,21.1589,21.0969,21.1403,211400.0
2006-08-30 10:20:00,34.11,34.16,34.09,34.14,175900.0,21.1403,21.1712,21.1279,21.1589,175900.0
2006-08-30 10:30:00,34.13,34.2,34.08,34.18,214000.0,21.1527,21.196,21.1217,21.1836,214000.0
2006-08-30 10:40:00,34.18,34.41,34.18,34.39,517400.0,21.1836,21.3262,21.1836,21.3138,517400.0
2006-08-30 10:50:00,34.38,34.44,34.34,34.42,383000.0,21.3076,21.3448,21.2828,21.3324,383000.0
2006-08-30 11:00:00,34.42,34.44,34.38,34.44,193000.0,21.3324,21.3448,21.3076,21.3448,193000.0
2006-08-30 11:10:00,34.44,34.51,34.43,34.48,412200.0,21.3448,21.3882,21.3386,21.3696,412200.0
2006-08-30 11:20:00,34.48,34.5,34.45,34.47,180400.0,21.3696,21.382,21.351,21.3634,180400.0
2006-08-30 11:30:00,34.46,34.48,34.34,34.36,213500.0,21.3572,21.3696,21.2828,21.2952,213500.0
2006-08-30 11:40:00,34.35,34.38,34.3,34.3,173200.0,21.289,21.3076,21.258,21.258,173200.0
2006-08-30 11:50:00,34.31,34.31,34.21,34.27,197100.0,21.2642,21.2642,21.2022,21.2394,197100.0
2006-08-30 12:00:00,34.28,34.35,34.27,34.34,173700.0,21.2456,21.289,21.2394,21.2828,173700.0
2006-08-30 12:10:00,34.33,34.34,34.18,34.2,156000.0,21.2766,21.2828,21.1836,21.196,156000.0
2006-08-30 12:20:00,34.21,34.21,34.16,34.17,145500.0,21.2022,21.2022,21.1712,21.1774,145500.0
2006-08-30 12:30:00,34.16,34.18,34.15,34.18,141400.0,21.1712,21.1836,21.1651,21.1836,141400.0
2006-08-30 12:40:00,34.18,34.19,34.12,34.16,206200.0,21.1836,21.1898,21.1465,21.1712,206200.0
2006-08-30 12:50:00,34.16,34.19,34.16,34.17,113900.0,21.1712,21.1898,21.1712,21.1774,113900.0
2006-08-30 13:00:00,34.17,34.18,34.14,34.15,193900.0,21.1774,21.1836,21.1589,21.1651,193900.0
2006-08-30 13:10:00,34.16,34.16,34.12,34.14,163000.0,21.1712,21.1712,21.1465,21.1589,163000.0
2006-08-30 13:20:00,34.13,34.15,34.09,34.09,218300.0,21.1527,21.1651,21.1279,21.1279,218300.0
2006-08-30 13:30:00,34.09,34.15,34.09,34.11,163900.0,21.1279,21.1651,21.1279,21.1403,163900.0
2006-08-30 13:40:00,34.11,34.12,34.02,34.04,233000.0,21.1403,21.1465,21.0845,21.0969,233000.0
2006-08-30 13:50:00,34.04,34.11,34.02,34.1,309100.0,21.0969,21.1403,21.0845,21.1341,309100.0
2006-08-30 14:00:00,34.11,34.11,34.06,34.09,112100.0,21.1403,21.1403,21.1093,21.1279,112100.0
2006-08-30 14:10:00,34.09,34.11,34.08,34.1,210700.0,21.1279,21.1403,21.1217,21.1341,210700.0
2006-08-30 14:20:00,34.1,34.15,34.1,34.14,180100.0,21.1341,21.1651,21.1341,21.1589,180100.0
2006-08-30 14:30:00,34.13,34.15,34.04,34.06,201900.0,21.1527,21.1651,21.0969,21.1093,201900.0
2006-08-30 14:40:00,34.05,34.1,34.03,34.08,177400.0,21.1031,21.1341,21.0907,21.1217,177400.0
2006-08-30 14:50:00,34.09,34.11,34.05,34.07,173900.0,21.1279,21.1403,21.1031,21.1155,173900.0
2006-08-30 15:00:00,34.08,34.08,34.02,34.07,205700.0,21.1217,21.1217,21.0845,21.1155,205700.0
2006-08-30 15:10:00,34.06,34.07,34.0,34.0,226700.0,21.1093,21.1155,21.0721,21.0721,226700.0
2006-08-30 15:20:00,34.0,34.03,33.98,34.03,263800.0,21.0721,21.0907,21.0597,21.0907,263800.0
2006-08-30 15:30:00,34.03,34.14,34.02,34.13,235100.0,21.0907,21.1589,21.0845,21.1527,235100.0
2006-08-30 15:40:00,34.13,34.21,34.13,34.19,685200.0,21.1527,21.2022,21.1527,21.1898,685200.0
2006-08-30 15:50:00,34.19,34.2,34.11,34.12,455200.0,21.1898,21.196,21.1403,21.1465,455200.0
2006-08-31 09:30:00,34.11,34.17,34.03,34.12,444700.0,21.1403,21.1774,21.0907,21.1465,444700.0
2006-08-31 09:40:00,34.1,34.19,34.06,34.12,151600.0,21.1341,21.1898,21.1093,21.1465,151600.0
2006-08-31 09:50:00,34.11,34.13,34.07,34.1,206700.0,21.1403,21.1527,21.1155,21.1341,206700.0
2006-08-31 10:00:00,34.09,34.12,34.05,34.09,305800.0,21.1279,21.1465,21.1031,21.1279,305800.0
2006-08-31 10:10:00,34.08,34.09,34.04,34.05,192300.0,21.1217,21.1279,21.0969,21.1031,192300.0
2006-08-31 10:20:00,34.05,34.07,34.02,34.02,194200.0,21.1031,21.1155,21.0845,21.0845,194200.0
2006-08-31 10:30:00,34.02,34.04,33.96,34.0,292000.0,21.0845,21.0969,21.0473,21.0721,292000.0
2006-08-31 10:40:00,34.0,34.12,34.0,34.09,372100.0,21.0721,21.1465,21.0721,21.1279,372100.0
2006-08-31 10:50:00,34.09,34.11,34.07,34.1,143600.0,21.1279,21.1403,21.1155,21.1341,143600.0
2006-08-31 11:00:00,34.09,34.11,34.05,34.06,182200.0,21.1279,21.1403,21.1031,21.1093,182200.0
2006-08-31 11:10:00,34.06,34.12,34.05,34.12,370000.0,21.1093,21.1465,21.1031,21.1465,370000.0
2006-08-31 11:20:00,34.11,34.16,34.09,34.11,197900.0,21.1403,21.1712,21.1279,21.1403,197900.0
2006-08-31 11:30:00,34.1,34.14,34.1,34.13,266800.0,21.1341,21.1589,21.1341,21.1527,266800.0
2006-08-31 11:40:00,34.12,34.15,34.09,34.14,314400.0,21.1465,21.1651,21.1279,21.1589,314400.0
2006-08-31 11:50:00,34.15,34.17,34.12,34.14,177300.0,21.1651,21.1774,21.1465,21.1589,177300.0
2006-08-31 12:00:00,34.14,34.14,34.08,34.08,169400.0,21.1589,21.1589,21.1217,21.1217,169400.0
2006-08-31 12:10:00,34.08,34.11,34.04,34.04,114500.0,21.1217,21.1403,21.0969,21.0969,114500.0
2006-08-31 12:20:00,34.05,34.08,34.02,34.08,144000.0,21.1031,21.1217,21.0845,21.1217,144000.0
2006-08-31 12:30:00,34.08,34.1,34.07,34.09,117800.0,21.1217,21.1341,21.1155,21.1279,117800.0
2006-08-31 12:40:00,34.09,34.09,34.05,34.07,92000.0,21.1279,21.1279,21.1031,21.1155,92000.0
2006-08-31 12:50:00,34.07,34.09,34.05,34.06,126200.0,21.1155,21.1279,21.1031,21.1093,126200.0
2006-08-31 13:00:00,34.05,34.07,34.05,34.05,94600.0,21.1031,21.1155,21.1031,21.1031,94600.0
2006-08-31 13:10:00,34.05,34.1,34.05,34.1,94400.0,21.1031,21.1341,21.1031,21.1341,94400.0
2006-08-31 13:20:00,34.09,34.12,34.06,34.12,116300.0,21.1279,21.1465,21.1093,21.1465,116300.0
2006-08-31 13:30:00,34.12,34.15,34.11,34.14,68700.0,21.1465,21.1651,21.1403,21.1589,68700.0
2006-08-31 13:40:00,34.14,34.14,34.1,34.13,103300.0,21.1589,21.1589,21.1341,21.1527,103300.0
2006-08-31 13:50:00,34.12,34.17,34.12,34.17,179600.0,21.1465,21.1774,21.1465,21.1774,179600.0
2006-08-31 14:00:00,34.17,34.17,34.13,34.13,105300.0,21.1774,21.1774,21.1527,21.1527,105300.0
2006-08-31 14:10:00,34.13,34.17,34.1,34.15,118100.0,21.1527,21.1774,21.1341,21.1651,118100.0
2006-08-31 14:20:00,34.16,34.2,34.15,34.19,114500.0,21.1712,21.196,21.1651,21.1898,114500.0
2006-08-31 14:30:00,34.18,34.19,34.14,34.18,125600.0,21.1836,21.1898,21.1589,21.1836,125600.0
2006-08-31 14:40:00,34.18,34.33,34.17,34.32,860100.0,21.1836,21.2766,21.1774,21.2704,860100.0
2006-08-31 14:50:00,34.32,34.39,34.32,34.35,288600.0,21.2704,21.3138,21.2704,21.289,288600.0
2006-08-31 15:00:00,34.35,34.39,34.33,34.33,237700.0,21.289,21.3138,21.2766,21.2766,237700.0
2006-08-31 15:10:00,34.33,34.43,34.32,34.42,384100.0,21.2766,21.3386,21.2704,21.3324,384100.0
2006-08-31 15:20:00,34.42,34.45,34.34,34.43,454600.0,21.3324,21.351,21.2828,21.3386,454600.0
2006-08-31 15:30:00,34.42,34.44,34.37,34.38,387900.0,21.3324,21.3448,21.3014,21.3076,387900.0
2006-08-31 15:40:00,34.38,34.38,34.3,34.3,393500.0,21.3076,21.3076,21.258,21.258,393500.0
2006-08-31 15:50:00,34.3,34.34,34.27,34.3,546600.0,21.258,21.2828,21.2394,21.258,546600.0
2006-09-01 09:30:00,34.3,34.35,34.18,34.34,388700.0,21.258,21.289,21.1836,21.2828,388700.0
2006-09-01 09:40:00,34.33,34.51,34.33,34.45,403200.0,21.2766,21.3882,21.2766,21.351,403200.0
2006-09-01 09:50:00,34.44,34.47,34.36,34.46,213800.0,21.3448,21.3634,21.2952,21.3572,213800.0
2006-09-01 10:00:00,34.46,34.49,34.39,34.47,471600.0,21.3572,21.3758,21.3138,21.3634,471600.0
2006-09-01 10:10:00,34.47,34.48,34.37,34.41,321900.0,21.3634,21.3696,21.3014,21.3262,321900.0
2006-09-01 10:20:00,34.41,34.43,34.33,34.38,398700.0,21.3262,21.3386,21.2766,21.3076,398700.0
2006-09-01 10:30:00,34.37,34.44,34.35,34.4,158700.0,21.3014,21.3448,21.289,21.32,158700.0
2006-09-01 10:40:00,34.4,34.5,34.39,34.48,128000.0,21.32,21.382,21.3138,21.3696,128000.0
2006-09-01 10:50:00,34.48,34.51,34.42,34.43,149300.0,21.3696,21.3882,21.3324,21.3386,149300.0
2006-09-01 11:00:00,34.44,34.51,34.42,34.42,183200.0,21.3448,21.3882,21.3324,21.3324,183200.0
2006-09-01 11:10:00,34.42,34.46,34.4,34.41,124100.0,21.3324,21.3572,21.32,21.3262,124100.0
2006-09-01 11:20:00,34.42,34.47,34.42,34.46,89700.0,21.3324,21.3634,21.3324,21.3572,89700.0
2006-09-01 11:30:00,34.46,34.49,34.43,34.43,181600.0,21.3572,21.3758,21.3386,21.3386,181600.0
2006-09-01 11:40:00,34.44,34.49,34.44,34.48,100800.0,21.3448,21.3758,21.3448,21.3696,100800.0
2006-09-01 11:50:00,34.49,34.55,34.47,34.54,130200.0,21.3758,21.413,21.3634,21.4068,130200.0
2006-09-01 12:00:00,34.53,34.55,34.5,34.53,107000.0,21.4006,21.413,21.382,21.4006,107000.0
2006-09-01 12:10:00,34.52,34.56,34.49,34.56,149200.0,21.3944,21.4192,21.3758,21.4192,149200.0
2006-09-01 12:20:00,34.56,34.62,34.56,34.57,155500.0,21.4192,21.4563,21.4192,21.4254,155500.0
2006-09-01 12:30:00,34.58,34.62,34.56,34.62,179300.0,21.4316,21.4563,21.4192,21.4563,179300.0
2006-09-01 12:40:00,34.62,34.63,34.6,34.61,236300.0,21.4563,21.4625,21.4439,21.4501,236300.0
2006-09-01 12:50:00,34.61,34.69,34.59,34.66,155600.0,21.4501,21.4997,21.4377,21.4811,155600.0
2006-09-01 13:00:00,34.65,34.75,34.65,34.72,399600.0,21.4749,21.5369,21.4749,21.5183,399600.0
2006-09-01 13:10:00,34.72,34.87,34.71,34.85,360900.0,21.5183,21.6113,21.5121,21.5989,360900.0
2006-09-01 13:20:00,34.85,34.86,34.75,34.77,273900.0,21.5989,21.6051,21.5369,21.5493,273900.0
2006-09-01 13:30:00,34.76,34.78,34.71,34.72,211900.0,21.5431,21.5555,21.5121,21.5183,211900.0
2006-09-01 13:40:00,34.71,34.73,34.67,34.69,168300.0,21.5121,21.5245,21.4873,21.4997,168300.0
2006-09-01 13:50:00,34.69,34.7,34.65,34.68,85900.0,21.4997,21.5059,21.4749,21.4935,85900.0
2006-09-01 14:00:00,34.69,34.69,34.61,34.62,99100.0,21.4997,21.4997,21.4501,21.4563,99100.0
2006-09-01 14:10:00,34.61,34.63,34.61,34.63,97000.0,21.4501,21.4625,21.4501,21.4625,97000.0
2006-09-01 14:20:00,34.62,34.66,34.62,34.63,157500.0,21.4563,21.4811,21.4563,21.4625,157500.0
2006-09-01 14:30:00,34.63,34.69,34.62,34.66,246000.0,21.4625,21.4997,21.4563,21.4811,246000.0
2006-09-01 14:40:00,34.67,34.68,34.66,34.66,121400.0,21.4873,21.4935,21.4811,21.4811,121400.0
2006-09-01 14:50:00,34.66,34.71,34.66,34.71,152600.0,21.4811,21.5121,21.4811,21.5121,152600.0
2006-09-01 15:00:00,34.72,34.73,34.7,34.7,116700.0,21.5183,21.5245,21.5059,21.5059,116700.0
2006-09-01 15:10:00,34.7,34.7,34.65,34.67,130000.0,21.5059,21.5059,21.4749,21.4873,130000.0
2006-09-01 15:20:00,34.66,34.7,34.66,34.67,124900.0,21.4811,21.5059,21.4811,21.4873,124900.0
2006-09-01 15:30:00,34.67,34.68,34.65,34.67,116800.0,21.4873,21.4935,21.4749,21.4873,116800.0
2006-09-01 15:40:00,34.67,34.69,34.62,34.65,244100.0,21.4873,21.4997,21.4563,21.4749,244100.0
2006-09-01 15:50:00,34.65,34.66,34.59,34.63,538000.0,21.4749,21.4811,21.4377,21.4625,538000.0
2006-09-05 09:30:00,34.65,34.68,34.53,34.64,491100.0,21.5676,21.5863,21.4929,21.5614,491100.0
2006-09-05 09:40:00,34.64,34.9,34.64,34.81,410500.0,21.5614,21.7232,21.5614,21.6672,410500.0
2006-09-05 09:50:00,34.82,34.82,34.73,34.77,291300.0,21.6734,21.6734,21.6174,21.6423,291300.0
2006-09-05 10:00:00,34.76,34.79,34.66,34.67,244700.0,21.636,21.6547,21.5738,21.58,244700.0
2006-09-05 10:10:00,34.67,34.68,34.56,34.59,227600.0,21.58,21.5863,21.5116,21.5302,227600.0
2006-09-05 10:20:00,34.6,34.63,34.54,34.56,177500.0,21.5365,21.5551,21.4991,21.5116,177500.0
2006-09-05 10:30:00,34.55,34.58,34.5,34.5,125300.0,21.5053,21.524,21.4742,21.4742,125300.0
2006-09-05 10:40:00,34.5,34.58,34.48,34.56,152600.0,21.4742,21.524,21.4618,21.5116,152600.0
2006-09-05 10:50:00,34.55,34.64,34.55,34.61,151000.0,21.5053,21.5614,21.5053,21.5427,151000.0
2006-09-05 11:00:00,34.6,34.74,34.6,34.74,352200.0,21.5365,21.6236,21.5365,21.6236,352200.0
2006-09-05 11:10:00,34.74,34.77,34.71,34.71,187900.0,21.6236,21.6423,21.6049,21.6049,187900.0
2006-09-05 11:20:00,34.71,34.77,34.69,34.76,111300.0,21.6049,21.6423,21.5925,21.636,111300.0
2006-09-05 11:30:00,34.77,34.84,34.77,34.8,258000.0,21.6423,21.6858,21.6423,21.6609,258000.0
2006-09-05 11:40:00,34.8,34.92,34.79,34.9,194600.0,21.6609,21.7356,21.6547,21.7232,194600.0
2006-09-05 11:50:00,34.9,34.91,34.87,34.88,194400.0,21.7232,21.7294,21.7045,21.7107,194400.0
2006-09-05 12:00:00,34.87,34.88,34.78,34.81,161100.0,21.7045,21.7107,21.6485,21.6672,161100.0
2006-09-05 12:10:00,34.81,34.81,34.75,34.76,111400.0,21.6672,21.6672,21.6298,21.636,111400.0
2006-09-05 12:20:00,34.76,34.8,34.76,34.78,99900.0,21.636,21.6609,21.636,21.6485,99900.0
2006-09-05 12:30:00,34.78,34.79,34.75,34.76,88100.0,21.6485,21.6547,21.6298,21.636,88100.0
2006-09-05 12:40:00,34.76,34.78,34.75,34.75,128200.0,21.636,21.6485,21.6298,21.6298,128200.0
2006-09-05 12:50:00,34.76,34.77,34.73,34.75,190600.0,21.636,21.6423,21.6174,21.6298,190600.0
2006-09-05 13:00:00,34.75,34.79,34.74,34.74,147500.0,21.6298,21.6547,21.6236,21.6236,147500.0
2006-09-05 13:10:00,34.74,34.75,34.68,34.71,151600.0,21.6236,21.6298,21.5863,21.6049,151600.0
2006-09-05 13:20:00,34.7,34.73,34.67,34.73,133600.0,21.5987,21.6174,21.58,21.6174,133600.0
2006-09-05 13:30:00,34.73,34.74,34.68,34.72,94700.0,21.6174,21.6236,21.5863,21.6111,94700.0
2006-09-05 13:40:00,34.73,34.73,34.67,34.67,79900.0,21.6174,21.6174,21.58,21.58,79900.0
2006-09-05 13:50:00,34.68,34.69,34.66,34.67,101200.0,21.5863,21.5925,21.5738,21.58,101200.0
2006-09-05 14:00:00,34.67,34.71,34.66,34.69,151100.0,21.58,21.6049,21.5738,21.5925,151100.0
2006-09-05 14:10:00,34.69,34.73,34.68,34.72,144400.0,21.5925,21.6174,21.5863,21.6111,144400.0
2006-09-05 14:20:00,34.72,34.72,34.68,34.68,103900.0,21.6111,21.6111,21.5863,21.5863,103900.0
2006-09-05 14:30:00,34.68,34.72,34.67,34.69,142800.0,21.5863,21.6111,21.58,21.5925,142800.0
2006-09-05 14:40:00,34.68,34.75,34.68,34.75,124700.0,21.5863,21.6298,21.5863,21.6298,124700.0
2006-09-05 14:50:00,34.74,34.75,34.7,34.74,159400.0,21.6236,21.6298,21.5987,21.6236,159400.0
2006-09-05 15:00:00,34.73,34.74,34.67,34.7,205700.0,21.6174,21.6236,21.58,21.5987,205700.0
2006-09-05 15:10:00,34.71,34.73,34.68,34.7,211600.0,21.6049,21.6174,21.5863,21.5987,211600.0
2006-09-05 15:20:00,34.69,34.75,34.67,34.74,215800.0,21.5925,21.6298,21.58,21.6236,215800.0
2006-09-05 15:30:00,34.73,34.79,34.72,34.75,190500.0,21.6174,21.6547,21.6111,21.6298,190500.0
2006-09-05 15:40:00,34.75,34.85,34.73,34.83,419200.0,21.6298,21.6921,21.6174,21.6796,419200.0
2006-09-05 15:50:00,34.83,34.86,34.75,34.79,524600.0,21.6796,21.6983,21.6298,21.6547,524600.0
2006-09-06 09:30:00,34.37,34.5,34.35,34.35,619700.0,21.3933,21.4742,21.3808,21.3808,619700.0
2006-09-06 09:40:00,34.4,34.4,34.24,34.36,423300.0,21.412,21.412,21.3124,21.3871,423300.0
2006-09-06 09:50:00,34.36,34.37,34.26,34.3,411400.0,21.3871,21.3933,21.3248,21.3497,411400.0
2006-09-06 10:00:00,34.31,34.4,34.28,34.37,273900.0,21.3559,21.412,21.3373,21.3933,273900.0
2006-09-06 10:10:00,34.37,34.38,34.23,34.27,551000.0,21.3933,21.3995,21.3062,21.3311,551000.0
2006-09-06 10:20:00,34.28,34.32,34.25,34.27,232700.0,21.3373,21.3622,21.3186,21.3311,232700.0
2006-09-06 10:30:00,34.26,34.27,34.2,34.23,243000.0,21.3248,21.3311,21.2875,21.3062,243000.0
2006-09-06 10:40:00,34.23,34.25,34.21,34.22,207500.0,21.3062,21.3186,21.2937,21.2999,207500.0
2006-09-06 10:50:00,34.22,34.27,34.22,34.25,143400.0,21.2999,21.3311,21.2999,21.3186,143400.0
2006-09-06 11:00:00,34.25,34.31,34.25,34.27,181500.0,21.3186,21.3559,21.3186,21.3311,181500.0
2006-09-06 11:10:00,34.26,34.29,34.22,34.24,295500.0,21.3248,21.3435,21.2999,21.3124,295500.0
2006-09-06 11:20:00,34.25,34.27,34.23,34.25,198700.0,21.3186,21.3311,21.3062,21.3186,198700.0
2006-09-06 11:30:00,34.25,34.29,34.14,34.15,262600.0,21.3186,21.3435,21.2501,21.2564,262600.0
2006-09-06 11:40:00,34.15,34.19,34.06,34.07,330300.0,21.2564,21.2813,21.2003,21.2066,330300.0
2006-09-06 11:50:00,34.08,34.15,34.06,34.1,175800.0,21.2128,21.2564,21.2003,21.2252,175800.0
2006-09-06 12:00:00,34.1,34.11,34.02,34.04,377400.0,21.2252,21.2315,21.1754,21.1879,377400.0
2006-09-06 12:10:00,34.05,34.06,33.97,33.99,560900.0,21.1941,21.2003,21.1443,21.1568,560900.0
2006-09-06 12:20:00,34.0,34.05,33.99,34.01,263400.0,21.163,21.1941,21.1568,21.1692,263400.0
2006-09-06 12:30:00,34.02,34.06,34.0,34.01,238000.0,21.1754,21.2003,21.163,21.1692,238000.0
2006-09-06 12:40:00,34.0,34.04,33.99,34.02,264400.0,21.163,21.1879,21.1568,21.1754,264400.0
2006-09-06 12:50:00,34.02,34.04,33.99,34.01,202000.0,21.1754,21.1879,21.1568,21.1692,202000.0
2006-09-06 13:00:00,34.0,34.01,33.97,33.99,274500.0,21.163,21.1692,21.1443,21.1568,274500.0
2006-09-06 13:10:00,33.99,34.03,33.98,34.02,151500.0,21.1568,21.1817,21.1505,21.1754,151500.0
2006-09-06 13:20:00,34.01,34.11,34.01,34.09,150600.0,21.1692,21.2315,21.1692,21.219,150600.0
2006-09-06 13:30:00,34.1,34.13,34.09,34.11,147200.0,21.2252,21.2439,21.219,21.2315,147200.0
2006-09-06 13:40:00,34.12,34.25,34.11,34.23,434100.0,21.2377,21.3186,21.2315,21.3062,434100.0
2006-09-06 13:50:00,34.23,34.26,34.18,34.25,255300.0,21.3062,21.3248,21.275,21.3186,255300.0
2006-09-06 14:00:00,34.25,34.28,34.16,34.19,173300.0,21.3186,21.3373,21.2626,21.2813,173300.0
2006-09-06 14:10:00,34.2,34.21,34.1,34.11,161100.0,21.2875,21.2937,21.2252,21.2315,161100.0
2006-09-06 14:20:00,34.11,34.21,34.11,34.17,140600.0,21.2315,21.2937,21.2315,21.2688,140600.0
2006-09-06 14:30:00,34.16,34.21,34.15,34.17,175700.0,21.2626,21.2937,21.2564,21.2688,175700.0
2006-09-06 14:40:00,34.17,34.18,34.15,34.16,339300.0,21.2688,21.275,21.2564,21.2626,339300.0
2006-09-06 14:50:00,34.17,34.2,34.1,34.12,202300.0,21.2688,21.2875,21.2252,21.2377,202300.0
2006-09-06 15:00:00,34.11,34.13,34.06,34.08,217400.0,21.2315,21.2439,21.2003,21.2128,217400.0
2006-09-06 15:10:00,34.06,34.07,34.01,34.03,273200.0,21.2003,21.2066,21.1692,21.1817,273200.0
2006-09-06 15:20:00,34.03,34.07,34.01,34.06,420700.0,21.1817,21.2066,21.1692,21.2003,420700.0
2006-09-06 15:30:00,34.06,34.13,34.03,34.1,293000.0,21.2003,21.2439,21.1817,21.2252,293000.0
2006-09-06 15:40:00,34.1,34.19,34.09,34.16,397700.0,21.2252,21.2813,21.219,21.2626,397700.0
2006-09-06 15:50:00,34.16,34.18,34.11,34.17,477600.0,21.2626,21.275,21.2315,21.2688,477600.0
2006-09-07 09:30:00,33.95,33.95,33.76,33.83,600000.0,21.1319,21.1319,21.0136,21.0572,600000.0
2006-09-07 09:40:00,33.81,33.95,33.81,33.86,309900.0,21.0447,21.1319,21.0447,21.0758,309900.0
2006-09-07 09:50:00,33.86,33.91,33.83,33.85,358900.0,21.0758,21.107,21.0572,21.0696,358900.0
2006-09-07 10:00:00,33.85,33.88,33.82,33.83,217600.0,21.0696,21.0883,21.051,21.0572,217600.0
2006-09-07 10:10:00,33.82,33.82,33.75,33.78,283700.0,21.051,21.051,21.0074,21.0261,283700.0
2006-09-07 10:20:00,33.77,33.82,33.75,33.81,233400.0,21.0198,21.051,21.0074,21.0447,233400.0
2006-09-07 10:30:00,33.79,33.86,33.78,33.79,233000.0,21.0323,21.0758,21.0261,21.0323,233000.0
2006-09-07 10:40:00,33.8,33.81,33.75,33.78,326000.0,21.0385,21.0447,21.0074,21.0261,326000.0
2006-09-07 10:50:00,33.78,33.92,33.78,33.9,200600.0,21.0261,21.1132,21.0261,21.1007,200600.0
2006-09-07 11:00:00,33.91,33.95,33.9,33.91,271500.0,21.107,21.1319,21.1007,21.107,271500.0
2006-09-07 11:10:00,33.91,33.98,33.89,33.97,218100.0,21.107,21.1505,21.0945,21.1443,218100.0
2006-09-07 11:20:00,33.96,34.01,33.96,34.01,307000.0,21.1381,21.1692,21.1381,21.1692,307000.0
2006-09-07 11:30:00,34.0,34.11,33.99,34.04,173800.0,21.163,21.2315,21.1568,21.1879,173800.0
2006-09-07 11:40:00,34.04,34.08,33.97,34.0,228100.0,21.1879,21.2128,21.1443,21.163,228100.0
2006-09-07 11:50:00,34.0,34.13,33.98,34.12,180400.0,21.163,21.2439,21.1505,21.2377,180400.0
2006-09-07 12:00:00,34.1,34.2,33.99,34.12,296800.0,21.2252,21.2875,21.1568,21.2377,296800.0
2006-09-07 12:10:00,34.13,34.13,34.08,34.1,126800.0,21.2439,21.2439,21.2128,21.2252,126800.0
2006-09-07 12:20:00,34.1,34.15,34.08,34.13,100300.0,21.2252,21.2564,21.2128,21.2439,100300.0
2006-09-07 12:30:00,34.15,34.17,34.13,34.14,346900.0,21.2564,21.2688,21.2439,21.2501,346900.0
2006-09-07 12:40:00,34.14,34.16,34.09,34.14,136100.0,21.2501,21.2626,21.219,21.2501,136100.0
2006-09-07 12:50:00,34.14,34.15,34.1,34.13,273100.0,21.2501,21.2564,21.2252,21.2439,273100.0
2006-09-07 13:00:00,34.11,34.16,34.1,34.15,156000.0,21.2315,21.2626,21.2252,21.2564,156000.0
2006-09-07 13:10:00,34.15,34.3,34.14,34.3,224300.0,21.2564,21.3497,21.2501,21.3497,224300.0
2006-09-07 13:20:00,34.3,34.3,34.24,34.28,179900.0,21.3497,21.3497,21.3124,21.3373,179900.0
2006-09-07 13:30:00,34.28,34.43,34.28,34.42,283500.0,21.3373,21.4306,21.3373,21.4244,283500.0
2006-09-07 13:40:00,34.42,34.55,34.39,34.52,594700.0,21.4244,21.5053,21.4057,21.4867,594700.0
2006-09-07 13:50:00,34.51,34.55,34.42,34.45,284400.0,21.4804,21.5053,21.4244,21.4431,284400.0
2006-09-07 14:00:00,34.45,34.48,34.4,34.47,330700.0,21.4431,21.4618,21.412,21.4555,330700.0
2006-09-07 14:10:00,34.47,34.48,34.38,34.42,250000.0,21.4555,21.4618,21.3995,21.4244,250000.0
2006-09-07 14:20:00,34.42,34.57,34.39,34.56,348900.0,21.4244,21.5178,21.4057,21.5116,348900.0
2006-09-07 14:30:00,34.56,34.62,34.51,34.6,338900.0,21.5116,21.5489,21.4804,21.5365,338900.0
2006-09-07 14:40:00,34.61,34.62,34.55,34.56,379000.0,21.5427,21.5489,21.5053,21.5116,379000.0
2006-09-07 14:50:00,34.56,34.58,34.52,34.54,220900.0,21.5116,21.524,21.4867,21.4991,220900.0
2006-09-07 15:00:00,34.54,34.55,34.4,34.44,236700.0,21.4991,21.5053,21.412,21.4369,236700.0
2006-09-07 15:10:00,34.44,34.46,34.4,34.4,199400.0,21.4369,21.4493,21.412,21.412,199400.0
2006-09-07 15:20:00,34.42,34.43,34.34,34.42,239400.0,21.4244,21.4306,21.3746,21.4244,239400.0
2006-09-07 15:30:00,34.42,34.42,34.21,34.24,401400.0,21.4244,21.4244,21.2937,21.3124,401400.0
2006-09-07 15:40:00,34.24,34.25,34.18,34.22,406800.0,21.3124,21.3186,21.275,21.2999,406800.0
2006-09-07 15:50:00,34.22,34.41,34.21,34.32,729900.0,21.2999,21.4182,21.2937,21.3622,729900.0
2006-09-08 09:30:00,34.47,35.43,34.31,34.36,434500.0,21.4555,22.0531,21.3559,21.3871,434500.0
2006-09-08 09:40:00,34.37,34.48,34.33,34.35,428400.0,21.3933,21.4618,21.3684,21.3808,428400.0
2006-09-08 09:50:00,34.35,34.35,34.18,34.2,214800.0,21.3808,21.3808,21.275,21.2875,214800.0
2006-09-08 10:00:00,34.19,34.33,34.19,34.27,250700.0,21.2813,21.3684,21.2813,21.3311,250700.0
2006-09-08 10:10:00,34.27,34.3,34.23,34.27,255600.0,21.3311,21.3497,21.3062,21.3311,255600.0
2006-09-08 10:20:00,34.26,34.31,34.24,34.31,192300.0,21.3248,21.3559,21.3124,21.3559,192300.0
2006-09-08 10:30:00,34.32,34.35,34.22,34.22,142700.0,21.3622,21.3808,21.2999,21.2999,142700.0
2006-09-08 10:40:00,34.2,34.27,34.16,34.26,196500.0,21.2875,21.3311,21.2626,21.3248,196500.0
2006-09-08 10:50:00,34.27,34.38,34.24,34.36,148900.0,21.3311,21.3995,21.3124,21.3871,148900.0
2006-09-08 11:00:00,34.36,34.42,34.34,34.38,218100.0,21.3871,21.4244,21.3746,21.3995,218100.0
2006-09-08 11:10:00,34.38,34.45,34.32,34.34,133100.0,21.3995,21.4431,21.3622,21.3746,133100.0
2006-09-08 11:20:00,34.35,34.36,34.3,34.32,168700.0,21.3808,21.3871,21.3497,21.3622,168700.0
2006-09-08 11:30:00,34.33,34.35,34.22,34.24,169600.0,21.3684,21.3808,21.2999,21.3124,169600.0
2006-09-08 11:40:00,34.24,34.25,34.2,34.23,235900.0,21.3124,21.3186,21.2875,21.3062,235900.0
2006-09-08 11:50:00,34.23,34.27,34.22,34.25,126000.0,21.3062,21.3311,21.2999,21.3186,126000.0
2006-09-08 12:00:00,34.25,34.27,34.23,34.26,90600.0,21.3186,21.3311,21.3062,21.3248,90600.0
2006-09-08 12:10:00,34.26,34.28,34.25,34.25,96200.0,21.3248,21.3373,21.3186,21.3186,96200.0
2006-09-08 12:20:00,34.26,34.27,34.22,34.22,56400.0,21.3248,21.3311,21.2999,21.2999,56400.0
2006-09-08 12:30:00,34.22,34.27,34.19,34.27,343300.0,21.2999,21.3311,21.2813,21.3311,343300.0
2006-09-08 12:40:00,34.27,34.28,34.24,34.26,91600.0,21.3311,21.3373,21.3124,21.3248,91600.0
2006-09-08 12:50:00,34.27,34.27,34.23,34.24,86300.0,21.3311,21.3311,21.3062,21.3124,86300.0
2006-09-08 13:00:00,34.25,34.27,34.22,34.26,175500.0,21.3186,21.3311,21.2999,21.3248,175500.0
2006-09-08 13:10:00,34.27,34.27,34.25,34.27,90300.0,21.3311,21.3311,21.3186,21.3311,90300.0
2006-09-08 13:20:00,34.27,34.3,34.26,34.27,115700.0,21.3311,21.3497,21.3248,21.3311,115700.0
2006-09-08 13:30:00,34.27,34.29,34.26,34.28,85400.0,21.3311,21.3435,21.3248,21.3373,85400.0
2006-09-08 13:40:00,34.28,34.29,34.23,34.23,90800.0,21.3373,21.3435,21.3062,21.3062,90800.0
2006-09-08 13:50:00,34.22,34.32,34.22,34.31,364200.0,21.2999,21.3622,21.2999,21.3559,364200.0
2006-09-08 14:00:00,34.31,34.33,34.27,34.29,172800.0,21.3559,21.3684,21.3311,21.3435,172800.0
2006-09-08 14:10:00,34.29,34.3,34.27,34.29,149100.0,21.3435,21.3497,21.3311,21.3435,149100.0
2006-09-08 14:20:00,34.28,34.3,34.26,34.28,129900.0,21.3373,21.3497,21.3248,21.3373,129900.0
2006-09-08 14:30:00,34.27,34.31,34.26,34.29,121300.0,21.3311,21.3559,21.3248,21.3435,121300.0
2006-09-08 14:40:00,34.29,34.34,34.29,34.3,107100.0,21.3435,21.3746,21.3435,21.3497,107100.0
2006-09-08 14:50:00,34.3,34.3,34.26,34.3,97100.0,21.3497,21.3497,21.3248,21.3497,97100.0
2006-09-08 15:00:00,34.3,34.3,34.2,34.22,182500.0,21.3497,21.3497,21.2875,21.2999,182500.0
2006-09-08 15:10:00,34.22,34.3,34.21,34.26,175000.0,21.2999,21.3497,21.2937,21.3248,175000.0
2006-09-08 15:20:00,34.25,34.27,34.23,34.27,186300.0,21.3186,21.3311,21.3062,21.3311,186300.0
2006-09-08 15:30:00,34.26,34.27,34.23,34.24,179200.0,21.3248,21.3311,21.3062,21.3124,179200.0
2006-09-08 15:40:00,34.25,34.34,34.23,34.33,317000.0,21.3186,21.3746,21.3062,21.3684,317000.0
2006-09-08 15:50:00,34.34,34.35,34.29,34.3,367200.0,21.3746,21.3808,21.3435,21.3497,367200.0
2006-09-11 09:30:00,34.28,34.4,34.24,34.39,359300.0,21.3373,21.412,21.3124,21.4057,359300.0
2006-09-11 09:40:00,34.39,34.49,34.36,34.49,339400.0,21.4057,21.468,21.3871,21.468,339400.0
2006-09-11 09:50:00,34.49,34.51,34.41,34.5,431900.0,21.468,21.4804,21.4182,21.4742,431900.0
2006-09-11 10:00:00,34.49,34.52,34.44,34.46,285000.0,21.468,21.4867,21.4369,21.4493,285000.0
2006-09-11 10:10:00,34.45,34.52,34.35,34.38,256800.0,21.4431,21.4867,21.3808,21.3995,256800.0
2006-09-11 10:20:00,34.37,34.38,34.3,34.31,183100.0,21.3933,21.3995,21.3497,21.3559,183100.0
2006-09-11 10:30:00,34.3,34.31,34.2,34.25,220200.0,21.3497,21.3559,21.2875,21.3186,220200.0
2006-09-11 10:40:00,34.24,34.29,34.2,34.27,163400.0,21.3124,21.3435,21.2875,21.3311,163400.0
2006-09-11 10:50:00,34.27,34.35,34.25,34.34,206900.0,21.3311,21.3808,21.3186,21.3746,206900.0
2006-09-11 11:00:00,34.34,34.34,34.29,34.3,116400.0,21.3746,21.3746,21.3435,21.3497,116400.0
2006-09-11 11:10:00,34.3,34.37,34.28,34.35,151800.0,21.3497,21.3933,21.3373,21.3808,151800.0
2006-09-11 11:20:00,34.34,34.46,34.34,34.45,192900.0,21.3746,21.4493,21.3746,21.4431,192900.0
2006-09-11 11:30:00,34.45,34.47,34.35,34.35,140500.0,21.4431,21.4555,21.3808,21.3808,140500.0
2006-09-11 11:40:00,34.35,34.43,34.34,34.36,123800.0,21.3808,21.4306,21.3746,21.3871,123800.0
2006-09-11 11:50:00,34.37,34.5,34.37,34.49,120100.0,21.3933,21.4742,21.3933,21.468,120100.0
2006-09-11 12:00:00,34.49,34.65,34.47,34.63,308200.0,21.468,21.5676,21.4555,21.5551,308200.0
2006-09-11 12:10:00,34.63,34.75,34.63,34.73,310000.0,21.5551,21.6298,21.5551,21.6174,310000.0
2006-09-11 12:20:00,34.73,34.75,34.68,34.7,380500.0,21.6174,21.6298,21.5863,21.5987,380500.0
2006-09-11 12:30:00,34.71,34.75,34.68,34.72,340500.0,21.6049,21.6298,21.5863,21.6111,340500.0
2006-09-11 12:40:00,34.73,34.81,34.72,34.78,286300.0,21.6174,21.6672,21.6111,21.6485,286300.0
2006-09-11 12:50:00,34.77,34.82,34.75,34.82,166400.0,21.6423,21.6734,21.6298,21.6734,166400.0
2006-09-11 13:00:00,34.82,34.84,34.76,34.81,317500.0,21.6734,21.6858,21.636,21.6672,317500.0
2006-09-11 13:10:00,34.8,35.82,34.8,34.84,212200.0,21.6609,22.2958,21.6609,21.6858,212200.0
2006-09-11 13:20:00,34.83,34.94,34.82,34.91,513700.0,21.6796,21.7481,21.6734,21.7294,513700.0
2006-09-11 13:30:00,34.91,34.93,34.85,34.9,293100.0,21.7294,21.7419,21.6921,21.7232,293100.0
2006-09-11 13:40:00,34.9,34.92,34.86,34.88,256600.0,21.7232,21.7356,21.6983,21.7107,256600.0
2006-09-11 13:50:00,34.88,34.89,34.83,34.86,223400.0,21.7107,21.717,21.6796,21.6983,223400.0
2006-09-11 14:00:00,34.85,34.9,34.85,34.9,265600.0,21.6921,21.7232,21.6921,21.7232,265600.0
2006-09-11 14:10:00,34.9,34.98,34.9,34.96,454200.0,21.7232,21.773,21.7232,21.7605,454200.0
2006-09-11 14:20:00,34.96,34.98,34.94,34.95,297700.0,21.7605,21.773,21.7481,21.7543,297700.0
2006-09-11 14:30:00,34.96,34.98,34.94,34.95,262900.0,21.7605,21.773,21.7481,21.7543,262900.0
2006-09-11 14:40:00,34.96,34.99,34.91,34.98,334600.0,21.7605,21.7792,21.7294,21.773,334600.0
2006-09-11 14:50:00,34.99,35.0,34.95,34.96,305300.0,21.7792,21.7854,21.7543,21.7605,305300.0
2006-09-11 15:00:00,34.95,34.98,34.86,34.87,367300.0,21.7543,21.773,21.6983,21.7045,367300.0
2006-09-11 15:10:00,34.87,34.89,34.78,34.82,440300.0,21.7045,21.717,21.6485,21.6734,440300.0
2006-09-11 15:20:00,34.82,34.94,34.8,34.92,367900.0,21.6734,21.7481,21.6609,21.7356,367900.0
2006-09-11 15:30:00,34.92,35.21,34.92,35.18,803400.0,21.7356,21.9161,21.7356,21.8975,803400.0
2006-09-11 15:40:00,35.18,35.23,35.01,35.09,1227800.0,21.8975,21.9286,21.7917,21.8415,1227800.0
2006-09-11 15:50:00,35.09,35.09,34.96,35.07,810300.0,21.8415,21.8415,21.7605,21.829,810300.0
2006-09-12 09:30:00,35.2,35.31,35.17,35.2,533900.0,21.9099,21.9784,21.8912,21.9099,533900.0
2006-09-12 09:40:00,35.2,35.41,35.19,35.39,879600.0,21.9099,22.0406,21.9037,22.0282,879600.0
2006-09-12 09:50:00,35.4,35.5,35.38,35.46,662500.0,22.0344,22.0967,22.022,22.0718,662500.0
2006-09-12 10:00:00,35.46,35.75,35.46,35.74,785200.0,22.0718,22.2523,22.0718,22.246,785200.0
2006-09-12 10:10:00,35.74,35.79,35.58,35.64,849600.0,22.246,22.2772,22.1464,22.1838,849600.0
2006-09-12 10:20:00,35.63,35.66,35.57,35.65,784100.0,22.1776,22.1962,22.1402,22.19,784100.0
2006-09-12 10:30:00,35.65,35.66,35.57,35.62,702000.0,22.19,22.1962,22.1402,22.1713,702000.0
2006-09-12 10:40:00,35.61,35.68,35.59,35.65,497300.0,22.1651,22.2087,22.1527,22.19,497300.0
2006-09-12 10:50:00,35.65,35.8,35.65,35.79,521400.0,22.19,22.2834,22.19,22.2772,521400.0
2006-09-12 11:00:00,35.8,36.1,35.78,36.08,989400.0,22.2834,22.4701,22.2709,22.4577,989400.0
2006-09-12 11:10:00,36.09,36.15,36.02,36.06,873300.0,22.4639,22.5012,22.4203,22.4452,873300.0
2006-09-12 11:20:00,36.07,36.08,35.96,36.0,497700.0,22.4514,22.4577,22.383,22.4079,497700.0
2006-09-12 11:30:00,35.99,36.09,35.98,36.08,456400.0,22.4016,22.4639,22.3954,22.4577,456400.0
2006-09-12 11:40:00,36.08,36.15,36.05,36.05,456600.0,22.4577,22.5012,22.439,22.439,456600.0
2006-09-12 11:50:00,36.05,36.19,36.03,36.18,309600.0,22.439,22.5261,22.4265,22.5199,309600.0
2006-09-12 12:00:00,36.19,36.24,36.14,36.2,513700.0,22.5261,22.5573,22.495,22.5324,513700.0
2006-09-12 12:10:00,36.21,36.23,36.19,36.22,324600.0,22.5386,22.551,22.5261,22.5448,324600.0
2006-09-12 12:20:00,36.22,36.23,36.1,36.17,455000.0,22.5448,22.551,22.4701,22.5137,455000.0
2006-09-12 12:30:00,36.17,36.24,36.17,36.23,320200.0,22.5137,22.5573,22.5137,22.551,320200.0
2006-09-12 12:40:00,36.22,36.35,36.21,36.34,546700.0,22.5448,22.6257,22.5386,22.6195,546700.0
2006-09-12 12:50:00,36.34,36.42,36.31,36.38,538200.0,22.6195,22.6693,22.6008,22.6444,538200.0
2006-09-12 13:00:00,36.38,36.4,36.26,36.29,418400.0,22.6444,22.6568,22.5697,22.5884,418400.0
2006-09-12 13:10:00,36.29,36.35,36.22,36.33,381400.0,22.5884,22.6257,22.5448,22.6133,381400.0
2006-09-12 13:20:00,36.32,36.33,36.25,36.26,258500.0,22.6071,22.6133,22.5635,22.5697,258500.0
2006-09-12 13:30:00,36.25,36.32,36.25,36.29,508700.0,22.5635,22.6071,22.5635,22.5884,508700.0
2006-09-12 13:40:00,36.3,36.48,36.29,36.44,464700.0,22.5946,22.7066,22.5884,22.6817,464700.0
2006-09-12 13:50:00,36.44,36.57,36.41,36.56,593300.0,22.6817,22.7627,22.6631,22.7564,593300.0
2006-09-12 14:00:00,36.56,36.6,36.54,36.55,376600.0,22.7564,22.7813,22.744,22.7502,376600.0
2006-09-12 14:10:00,36.55,36.58,36.48,36.49,398200.0,22.7502,22.7689,22.7066,22.7129,398200.0
2006-09-12 14:20:00,36.5,36.57,36.42,36.56,429900.0,22.7191,22.7627,22.6693,22.7564,429900.0
2006-09-12 14:30:00,36.56,36.7,36.56,36.7,627700.0,22.7564,22.8436,22.7564,22.8436,627700.0
2006-09-12 14:40:00,36.69,36.81,36.56,36.57,870500.0,22.8374,22.9121,22.7564,22.7627,870500.0
2006-09-12 14:50:00,36.57,36.8,36.55,36.75,827700.0,22.7627,22.9058,22.7502,22.8747,827700.0
2006-09-12 15:00:00,36.74,36.75,36.63,36.67,706100.0,22.8685,22.8747,22.8,22.8249,706100.0
2006-09-12 15:10:00,36.67,36.75,36.64,36.74,522800.0,22.8249,22.8747,22.8062,22.8685,522800.0
2006-09-12 15:20:00,36.74,36.75,36.69,36.73,623000.0,22.8685,22.8747,22.8374,22.8623,623000.0
2006-09-12 15:30:00,36.72,36.74,36.68,36.72,862500.0,22.856,22.8685,22.8311,22.856,862500.0
2006-09-12 15:40:00,36.72,36.74,36.6,36.65,1170600.0,22.856,22.8685,22.7813,22.8125,1170600.0
2006-09-12 15:50:00,36.66,36.69,36.59,36.66,1138300.0,22.8187,22.8374,22.7751,22.8187,1138300.0
2006-09-13 09:30:00,36.7,37.0,36.66,36.92,736000.0,22.8436,23.0303,22.8187,22.9805,736000.0
2006-09-13 09:40:00,36.92,37.2,36.9,37.1,869400.0,22.9805,23.1548,22.9681,23.0926,869400.0
2006-09-13 09:50:00,37.09,37.2,36.98,37.0,880800.0,23.0863,23.1548,23.0179,23.0303,880800.0
2006-09-13 10:00:00,37.0,37.0,36.4,36.79,1129900.0,23.0303,23.0303,22.6568,22.8996,1129900.0
2006-09-13 10:10:00,36.79,36.89,36.75,36.78,526800.0,22.8996,22.9618,22.8747,22.8934,526800.0
2006-09-13 10:20:00,36.77,36.91,36.74,36.77,723200.0,22.8872,22.9743,22.8685,22.8872,723200.0
2006-09-13 10:30:00,36.77,36.81,36.67,36.68,364800.0,22.8872,22.9121,22.8249,22.8311,364800.0
2006-09-13 10:40:00,36.68,36.71,36.51,36.71,553600.0,22.8311,22.8498,22.7253,22.8498,553600.0
2006-09-13 10:50:00,36.72,36.8,36.71,36.75,500500.0,22.856,22.9058,22.8498,22.8747,500500.0
2006-09-13 11:00:00,36.76,36.93,36.74,36.92,391400.0,22.8809,22.9867,22.8685,22.9805,391400.0
2006-09-13 11:10:00,36.91,36.96,36.86,36.91,310800.0,22.9743,23.0054,22.9432,22.9743,310800.0
2006-09-13 11:20:00,36.91,37.03,36.88,36.99,550500.0,22.9743,23.049,22.9556,23.0241,550500.0
2006-09-13 11:30:00,36.99,37.05,36.96,37.03,439200.0,23.0241,23.0614,23.0054,23.049,439200.0
2006-09-13 11:40:00,37.03,37.03,36.93,36.96,440700.0,23.049,23.049,22.9867,23.0054,440700.0
2006-09-13 11:50:00,36.95,37.04,36.94,37.04,349000.0,22.9992,23.0552,22.993,23.0552,349000.0
2006-09-13 12:00:00,37.03,37.03,36.95,36.99,213800.0,23.049,23.049,22.9992,23.0241,213800.0
2006-09-13 12:10:00,36.99,37.06,36.97,37.05,402400.0,23.0241,23.0677,23.0116,23.0614,402400.0
2006-09-13 12:20:00,37.06,37.07,37.03,37.03,296500.0,23.0677,23.0739,23.049,23.049,296500.0
2006-09-13 12:30:00,37.03,37.09,37.01,37.09,329500.0,23.049,23.0863,23.0365,23.0863,329500.0
2006-09-13 12:40:00,37.08,37.1,36.99,37.0,199100.0,23.0801,23.0926,23.0241,23.0303,199100.0
2006-09-13 12:50:00,37.0,37.07,36.99,37.07,240500.0,23.0303,23.0739,23.0241,23.0739,240500.0
2006-09-13 13:00:00,37.08,37.15,37.04,37.15,569300.0,23.0801,23.1237,23.0552,23.1237,569300.0
2006-09-13 13:10:00,37.15,37.2,37.12,37.18,510300.0,23.1237,23.1548,23.105,23.1424,510300.0
2006-09-13 13:20:00,37.18,37.19,37.07,37.08,351000.0,23.1424,23.1486,23.0739,23.0801,351000.0
2006-09-13 13:30:00,37.09,37.09,37.0,37.07,254800.0,23.0863,23.0863,23.0303,23.0739,254800.0
2006-09-13 13:40:00,37.06,37.11,37.06,37.09,203900.0,23.0677,23.0988,23.0677,23.0863,203900.0
2006-09-13 13:50:00,37.08,37.1,37.07,37.09,154200.0,23.0801,23.0926,23.0739,23.0863,154200.0
2006-09-13 14:00:00,37.1,37.16,37.09,37.12,336500.0,23.0926,23.1299,23.0863,23.105,336500.0
2006-09-13 14:10:00,37.12,37.15,37.11,37.13,275100.0,23.105,23.1237,23.0988,23.1112,275100.0
2006-09-13 14:20:00,37.13,37.19,37.11,37.12,284200.0,23.1112,23.1486,23.0988,23.105,284200.0
2006-09-13 14:30:00,37.12,37.25,37.12,37.23,356200.0,23.105,23.1859,23.105,23.1735,356200.0
2006-09-13 14:40:00,37.23,37.4,37.21,37.4,641600.0,23.1735,23.2793,23.161,23.2793,641600.0
2006-09-13 14:50:00,37.4,37.55,37.36,37.46,669600.0,23.2793,23.3727,23.2544,23.3166,669600.0
2006-09-13 15:00:00,37.45,37.55,37.3,37.32,463500.0,23.3104,23.3727,23.217,23.2295,463500.0
2006-09-13 15:10:00,37.32,37.37,37.23,37.23,585900.0,23.2295,23.2606,23.1735,23.1735,585900.0
2006-09-13 15:20:00,37.23,37.24,37.14,37.16,569900.0,23.1735,23.1797,23.1175,23.1299,569900.0
2006-09-13 15:30:00,37.16,37.45,37.11,37.12,538200.0,23.1299,23.3104,23.0988,23.105,538200.0
2006-09-13 15:40:00,37.12,37.36,36.85,37.34,1115700.0,23.105,23.2544,22.9369,23.2419,1115700.0
2006-09-13 15:50:00,37.34,37.34,37.11,37.16,878400.0,23.2419,23.2419,23.0988,23.1299,878400.0
2006-09-14 09:30:00,36.8,36.92,36.75,36.76,723400.0,22.9058,22.9805,22.8747,22.8809,723400.0
2006-09-14 09:40:00,36.75,36.8,36.55,36.56,869800.0,22.8747,22.9058,22.7502,22.7564,869800.0
2006-09-14 09:50:00,36.55,36.63,36.5,36.58,895900.0,22.7502,22.8,22.7191,22.7689,895900.0
2006-09-14 10:00:00,36.58,36.59,36.46,36.48,589500.0,22.7689,22.7751,22.6942,22.7066,589500.0
2006-09-14 10:10:00,36.49,36.49,36.41,36.46,521900.0,22.7129,22.7129,22.6631,22.6942,521900.0
2006-09-14 10:20:00,36.45,36.5,36.45,36.46,418900.0,22.688,22.7191,22.688,22.6942,418900.0
2006-09-14 10:30:00,36.46,36.53,36.45,36.45,414900.0,22.6942,22.7378,22.688,22.688,414900.0
2006-09-14 10:40:00,36.46,36.49,36.45,36.45,250200.0,22.6942,22.7129,22.688,22.688,250200.0
2006-09-14 10:50:00,36.44,36.59,36.42,36.58,394400.0,22.6817,22.7751,22.6693,22.7689,394400.0
2006-09-14 11:00:00,36.59,36.62,36.47,36.49,300700.0,22.7751,22.7938,22.7004,22.7129,300700.0
2006-09-14 11:10:00,36.49,36.64,36.48,36.63,335600.0,22.7129,22.8062,22.7066,22.8,335600.0
2006-09-14 11:20:00,36.63,36.7,36.58,36.65,439700.0,22.8,22.8436,22.7689,22.8125,439700.0
2006-09-14 11:30:00,36.69,36.75,36.67,36.72,263400.0,22.8374,22.8747,22.8249,22.856,263400.0
2006-09-14 11:40:00,36.72,36.72,36.61,36.64,169700.0,22.856,22.856,22.7876,22.8062,169700.0
2006-09-14 11:50:00,36.63,36.68,36.62,36.64,119600.0,22.8,22.8311,22.7938,22.8062,119600.0
2006-09-14 12:00:00,36.64,36.66,36.5,36.51,265600.0,22.8062,22.8187,22.7191,22.7253,265600.0
2006-09-14 12:10:00,36.52,36.53,36.48,36.49,179800.0,22.7315,22.7378,22.7066,22.7129,179800.0
2006-09-14 12:20:00,36.48,36.53,36.47,36.51,195200.0,22.7066,22.7378,22.7004,22.7253,195200.0
2006-09-14 12:30:00,36.5,36.65,36.5,36.65,180500.0,22.7191,22.8125,22.7191,22.8125,180500.0
2006-09-14 12:40:00,36.64,36.7,36.61,36.69,223000.0,22.8062,22.8436,22.7876,22.8374,223000.0
2006-09-14 12:50:00,36.7,36.76,36.67,36.74,376100.0,22.8436,22.8809,22.8249,22.8685,376100.0
2006-09-14 13:00:00,36.74,36.75,36.66,36.68,167800.0,22.8685,22.8747,22.8187,22.8311,167800.0
2006-09-14 13:10:00,36.68,36.79,36.68,36.77,174200.0,22.8311,22.8996,22.8311,22.8872,174200.0
2006-09-14 13:20:00,36.77,36.86,36.72,36.85,233100.0,22.8872,22.9432,22.856,22.9369,233100.0
2006-09-14 13:30:00,36.85,36.95,36.85,36.92,503400.0,22.9369,22.9992,22.9369,22.9805,503400.0
2006-09-14 13:40:00,36.92,36.94,36.88,36.93,185000.0,22.9805,22.993,22.9556,22.9867,185000.0
2006-09-14 13:50:00,36.94,36.96,36.9,36.9,185600.0,22.993,23.0054,22.9681,22.9681,185600.0
2006-09-14 14:00:00,36.9,36.99,36.88,36.99,237100.0,22.9681,23.0241,22.9556,23.0241,237100.0
2006-09-14 14:10:00,36.99,36.99,36.92,36.93,195500.0,23.0241,23.0241,22.9805,22.9867,195500.0
2006-09-14 14:20:00,36.93,37.02,36.92,37.02,316100.0,22.9867,23.0428,22.9805,23.0428,316100.0
2006-09-14 14:30:00,37.0,37.06,37.0,37.02,299100.0,23.0303,23.0677,23.0303,23.0428,299100.0
2006-09-14 14:40:00,37.03,37.04,36.92,36.92,276300.0,23.049,23.0552,22.9805,22.9805,276300.0
2006-09-14 14:50:00,36.92,36.97,36.85,36.85,221500.0,22.9805,23.0116,22.9369,22.9369,221500.0
2006-09-14 15:00:00,36.85,36.87,36.82,36.87,197500.0,22.9369,22.9494,22.9183,22.9494,197500.0
2006-09-14 15:10:00,36.87,36.93,36.86,36.91,180100.0,22.9494,22.9867,22.9432,22.9743,180100.0
2006-09-14 15:20:00,36.91,37.0,36.89,36.98,372900.0,22.9743,23.0303,22.9618,23.0179,372900.0
2006-09-14 15:30:00,36.97,37.1,36.97,37.09,449000.0,23.0116,23.0926,23.0116,23.0863,449000.0
2006-09-14 15:40:00,37.1,37.37,37.08,37.34,1249700.0,23.0926,23.2606,23.0801,23.2419,1249700.0
2006-09-14 15:50:00,37.34,37.35,37.19,37.23,815500.0,23.2419,23.2482,23.1486,23.1735,815500.0
2006-09-15 09:30:00,37.42,37.65,37.33,37.42,2855200.0,23.2917,23.4349,23.2357,23.2917,2855200.0
2006-09-15 09:40:00,37.41,37.41,37.0,37.14,583400.0,23.2855,23.2855,23.0303,23.1175,583400.0
2006-09-15 09:50:00,37.17,37.17,36.79,36.97,666200.0,23.1361,23.1361,22.8996,23.0116,666200.0
2006-09-15 10:00:00,36.97,37.1,36.88,37.04,366600.0,23.0116,23.0926,22.9556,23.0552,366600.0
2006-09-15 10:10:00,37.03,37.35,37.03,37.29,412300.0,23.049,23.2482,23.049,23.2108,412300.0
2006-09-15 10:20:00,37.29,37.38,37.2,37.28,224600.0,23.2108,23.2668,23.1548,23.2046,224600.0
2006-09-15 10:30:00,37.28,37.35,37.15,37.18,229800.0,23.2046,23.2482,23.1237,23.1424,229800.0
2006-09-15 10:40:00,37.18,37.31,37.17,37.21,196700.0,23.1424,23.2233,23.1361,23.161,196700.0
2006-09-15 10:50:00,37.22,37.28,37.12,37.28,243900.0,23.1673,23.2046,23.105,23.2046,243900.0
2006-09-15 11:00:00,37.27,37.37,37.27,37.33,323400.0,23.1984,23.2606,23.1984,23.2357,323400.0
2006-09-15 11:10:00,37.33,37.36,37.22,37.23,366700.0,23.2357,23.2544,23.1673,23.1735,366700.0
2006-09-15 11:20:00,37.23,37.25,37.05,37.05,276300.0,23.1735,23.1859,23.0614,23.0614,276300.0
2006-09-15 11:30:00,37.05,37.15,37.0,37.08,234900.0,23.0614,23.1237,23.0303,23.0801,234900.0
2006-09-15 11:40:00,37.08,37.1,37.0,37.02,179200.0,23.0801,23.0926,23.0303,23.0428,179200.0
2006-09-15 11:50:00,37.02,37.06,36.83,36.85,468700.0,23.0428,23.0677,22.9245,22.9369,468700.0
2006-09-15 12:00:00,36.85,36.95,36.75,36.95,584000.0,22.9369,22.9992,22.8747,22.9992,584000.0
2006-09-15 12:10:00,36.95,37.07,36.94,37.04,229400.0,22.9992,23.0739,22.993,23.0552,229400.0
2006-09-15 12:20:00,37.04,37.11,36.99,37.11,206700.0,23.0552,23.0988,23.0241,23.0988,206700.0
2006-09-15 12:30:00,37.11,37.13,36.97,36.98,168400.0,23.0988,23.1112,23.0116,23.0179,168400.0
2006-09-15 12:40:00,36.98,37.0,36.95,36.96,136000.0,23.0179,23.0303,22.9992,23.0054,136000.0
2006-09-15 12:50:00,36.95,36.96,36.83,36.84,158800.0,22.9992,23.0054,22.9245,22.9307,158800.0
2006-09-15 13:00:00,36.84,36.97,36.83,36.97,176000.0,22.9307,23.0116,22.9245,23.0116,176000.0
2006-09-15 13:10:00,36.97,37.05,36.96,37.04,222500.0,23.0116,23.0614,23.0054,23.0552,222500.0
2006-09-15 13:20:00,37.05,37.12,37.01,37.04,246100.0,23.0614,23.105,23.0365,23.0552,246100.0
2006-09-15 13:30:00,37.03,37.18,37.03,37.15,223500.0,23.049,23.1424,23.049,23.1237,223500.0
2006-09-15 13:40:00,37.14,37.22,37.14,37.14,178800.0,23.1175,23.1673,23.1175,23.1175,178800.0
2006-09-15 13:50:00,37.15,37.21,37.14,37.17,155200.0,23.1237,23.161,23.1175,23.1361,155200.0
2006-09-15 14:00:00,37.17,37.19,37.11,37.16,133500.0,23.1361,23.1486,23.0988,23.1299,133500.0
2006-09-15 14:10:00,37.14,37.22,37.14,37.22,136600.0,23.1175,23.1673,23.1175,23.1673,136600.0
2006-09-15 14:20:00,37.21,37.22,37.12,37.17,107100.0,23.161,23.1673,23.105,23.1361,107100.0
2006-09-15 14:30:00,37.17,37.24,37.15,37.22,248700.0,23.1361,23.1797,23.1237,23.1673,248700.0
2006-09-15 14:40:00,37.22,37.31,37.21,37.27,374100.0,23.1673,23.2233,23.161,23.1984,374100.0
2006-09-15 14:50:00,37.26,37.32,37.25,37.3,234000.0,23.1921,23.2295,23.1859,23.217,234000.0
2006-09-15 15:00:00,37.29,37.33,37.26,37.31,211100.0,23.2108,23.2357,23.1921,23.2233,211100.0
2006-09-15 15:10:00,37.3,37.35,37.27,37.34,207300.0,23.217,23.2482,23.1984,23.2419,207300.0
2006-09-15 15:20:00,37.34,37.42,37.33,37.41,352300.0,23.2419,23.2917,23.2357,23.2855,352300.0
2006-09-15 15:30:00,37.41,37.41,37.33,37.34,292500.0,23.2855,23.2855,23.2357,23.2419,292500.0
2006-09-15 15:40:00,37.34,37.44,37.34,37.37,479200.0,23.2419,23.3042,23.2419,23.2606,479200.0
2006-09-15 15:50:00,37.37,37.38,37.15,37.17,807000.0,23.2606,23.2668,23.1237,23.1361,807000.0
2006-09-18 09:30:00,36.5,36.71,36.49,36.63,936500.0,22.7191,22.8498,22.7129,22.8,936500.0
2006-09-18 09:40:00,36.63,36.76,36.62,36.68,439700.0,22.8,22.8809,22.7938,22.8311,439700.0
2006-09-18 09:50:00,36.67,36.75,36.61,36.72,520100.0,22.8249,22.8747,22.7876,22.856,520100.0
2006-09-18 10:00:00,36.72,36.73,36.67,36.73,331600.0,22.856,22.8623,22.8249,22.8623,331600.0
2006-09-18 10:10:00,36.73,36.81,36.7,36.74,465400.0,22.8623,22.9121,22.8436,22.8685,465400.0
2006-09-18 10:20:00,36.75,36.81,36.71,36.8,388900.0,22.8747,22.9121,22.8498,22.9058,388900.0
2006-09-18 10:30:00,36.81,36.83,36.72,36.74,465200.0,22.9121,22.9245,22.856,22.8685,465200.0
2006-09-18 10:40:00,36.74,36.75,36.67,36.69,353800.0,22.8685,22.8747,22.8249,22.8374,353800.0
2006-09-18 10:50:00,36.69,36.73,36.61,36.61,358400.0,22.8374,22.8623,22.7876,22.7876,358400.0
2006-09-18 11:00:00,36.62,36.7,36.59,36.64,279000.0,22.7938,22.8436,22.7751,22.8062,279000.0
2006-09-18 11:10:00,36.63,36.65,36.57,36.58,220000.0,22.8,22.8125,22.7627,22.7689,220000.0
2006-09-18 11:20:00,36.57,36.6,36.49,36.57,334400.0,22.7627,22.7813,22.7129,22.7627,334400.0
2006-09-18 11:30:00,36.56,36.59,36.53,36.54,157000.0,22.7564,22.7751,22.7378,22.744,157000.0
2006-09-18 11:40:00,36.56,36.69,36.54,36.64,256000.0,22.7564,22.8374,22.744,22.8062,256000.0
2006-09-18 11:50:00,36.65,36.73,36.62,36.62,504500.0,22.8125,22.8623,22.7938,22.7938,504500.0
2006-09-18 12:00:00,36.63,36.64,36.55,36.61,229500.0,22.8,22.8062,22.7502,22.7876,229500.0
2006-09-18 12:10:00,36.6,36.62,36.56,36.56,172600.0,22.7813,22.7938,22.7564,22.7564,172600.0
2006-09-18 12:20:00,36.57,36.58,36.52,36.52,165000.0,22.7627,22.7689,22.7315,22.7315,165000.0
2006-09-18 12:30:00,36.52,36.59,36.52,36.58,127600.0,22.7315,22.7751,22.7315,22.7689,127600.0
2006-09-18 12:40:00,36.58,36.58,36.55,36.56,100400.0,22.7689,22.7689,22.7502,22.7564,100400.0
2006-09-18 12:50:00,36.56,36.58,36.54,36.55,108900.0,22.7564,22.7689,22.744,22.7502,108900.0
2006-09-18 13:00:00,36.54,36.56,36.51,36.52,179900.0,22.744,22.7564,22.7253,22.7315,179900.0
2006-09-18 13:10:00,36.51,36.56,36.48,36.53,475800.0,22.7253,22.7564,22.7066,22.7378,475800.0
2006-09-18 13:20:00,36.53,36.58,36.51,36.52,220200.0,22.7378,22.7689,22.7253,22.7315,220200.0
2006-09-18 13:30:00,36.51,36.52,36.43,36.46,282700.0,22.7253,22.7315,22.6755,22.6942,282700.0
2006-09-18 13:40:00,36.46,36.47,36.3,36.36,544000.0,22.6942,22.7004,22.5946,22.632,544000.0
2006-09-18 13:50:00,36.36,36.37,36.28,36.33,398500.0,22.632,22.6382,22.5822,22.6133,398500.0
2006-09-18 14:00:00,36.33,36.35,36.26,36.34,358100.0,22.6133,22.6257,22.5697,22.6195,358100.0
2006-09-18 14:10:00,36.34,36.43,36.33,36.34,348200.0,22.6195,22.6755,22.6133,22.6195,348200.0
2006-09-18 14:20:00,36.33,36.47,36.32,36.41,266600.0,22.6133,22.7004,22.6071,22.6631,266600.0
2006-09-18 14:30:00,36.41,36.42,36.35,36.37,321400.0,22.6631,22.6693,22.6257,22.6382,321400.0
2006-09-18 14:40:00,36.36,36.41,36.33,36.38,285600.0,22.632,22.6631,22.6133,22.6444,285600.0
2006-09-18 14:50:00,36.38,36.49,36.37,36.47,353300.0,22.6444,22.7129,22.6382,22.7004,353300.0
2006-09-18 15:00:00,36.47,36.5,36.43,36.48,302000.0,22.7004,22.7191,22.6755,22.7066,302000.0
2006-09-18 15:10:00,36.48,36.5,36.41,36.41,411300.0,22.7066,22.7191,22.6631,22.6631,411300.0
2006-09-18 15:20:00,36.41,36.52,36.38,36.51,301100.0,22.6631,22.7315,22.6444,22.7253,301100.0
2006-09-18 15:30:00,36.51,36.58,36.45,36.5,473300.0,22.7253,22.7689,22.688,22.7191,473300.0
2006-09-18 15:40:00,36.5,36.6,36.5,36.58,526100.0,22.7191,22.7813,22.7191,22.7689,526100.0
2006-09-18 15:50:00,36.58,36.6,36.56,36.57,542400.0,22.7689,22.7813,22.7564,22.7627,542400.0
2006-09-19 09:30:00,36.7,36.74,36.42,36.42,495100.0,22.8436,22.8685,22.6693,22.6693,495100.0
2006-09-19 09:40:00,36.41,36.5,36.3,36.42,440900.0,22.6631,22.7191,22.5946,22.6693,440900.0
2006-09-19 09:50:00,36.42,36.54,36.4,36.45,368400.0,22.6693,22.744,22.6568,22.688,368400.0
2006-09-19 10:00:00,36.45,36.48,36.43,36.44,257600.0,22.688,22.7066,22.6755,22.6817,257600.0
2006-09-19 10:10:00,36.45,36.48,36.11,36.14,546200.0,22.688,22.7066,22.4763,22.495,546200.0
2006-09-19 10:20:00,36.14,36.22,36.13,36.2,375700.0,22.495,22.5448,22.4888,22.5324,375700.0
2006-09-19 10:30:00,36.2,36.27,36.19,36.25,217300.0,22.5324,22.5759,22.5261,22.5635,217300.0
2006-09-19 10:40:00,36.26,36.33,36.2,36.25,267400.0,22.5697,22.6133,22.5324,22.5635,267400.0
2006-09-19 10:50:00,36.26,36.4,36.25,36.36,262900.0,22.5697,22.6568,22.5635,22.632,262900.0
2006-09-19 11:00:00,36.37,36.39,36.31,36.38,193600.0,22.6382,22.6506,22.6008,22.6444,193600.0
2006-09-19 11:10:00,36.37,36.44,36.3,36.32,346200.0,22.6382,22.6817,22.5946,22.6071,346200.0
2006-09-19 11:20:00,36.31,36.4,36.3,36.31,202100.0,22.6008,22.6568,22.5946,22.6008,202100.0
2006-09-19 11:30:00,36.3,36.32,36.26,36.27,232300.0,22.5946,22.6071,22.5697,22.5759,232300.0
2006-09-19 11:40:00,36.27,36.28,36.14,36.16,322800.0,22.5759,22.5822,22.495,22.5075,322800.0
2006-09-19 11:50:00,36.17,36.17,36.12,36.15,231200.0,22.5137,22.5137,22.4826,22.5012,231200.0
2006-09-19 12:00:00,36.14,36.25,36.13,36.2,188300.0,22.495,22.5635,22.4888,22.5324,188300.0
2006-09-19 12:10:00,36.2,36.22,36.1,36.11,304500.0,22.5324,22.5448,22.4701,22.4763,304500.0
2006-09-19 12:20:00,36.1,36.17,36.1,36.13,225800.0,22.4701,22.5137,22.4701,22.4888,225800.0
2006-09-19 12:30:00,36.13,36.22,36.11,36.17,202000.0,22.4888,22.5448,22.4763,22.5137,202000.0
2006-09-19 12:40:00,36.17,36.28,36.16,36.27,235400.0,22.5137,22.5822,22.5075,22.5759,235400.0
2006-09-19 12:50:00,36.27,36.29,36.23,36.27,127200.0,22.5759,22.5884,22.551,22.5759,127200.0
2006-09-19 13:00:00,36.27,36.31,36.25,36.27,206000.0,22.5759,22.6008,22.5635,22.5759,206000.0
2006-09-19 13:10:00,36.27,36.34,36.27,36.33,196200.0,22.5759,22.6195,22.5759,22.6133,196200.0
2006-09-19 13:20:00,36.34,36.41,36.27,36.3,214100.0,22.6195,22.6631,22.5759,22.5946,214100.0
2006-09-19 13:30:00,36.3,36.33,36.22,36.28,252500.0,22.5946,22.6133,22.5448,22.5822,252500.0
2006-09-19 13:40:00,36.28,36.3,36.24,36.28,358400.0,22.5822,22.5946,22.5573,22.5822,358400.0
2006-09-19 13:50:00,36.29,36.3,36.19,36.23,254500.0,22.5884,22.5946,22.5261,22.551,254500.0
2006-09-19 14:00:00,36.23,36.28,36.21,36.22,167900.0,22.551,22.5822,22.5386,22.5448,167900.0
2006-09-19 14:10:00,36.22,36.24,36.19,36.23,223600.0,22.5448,22.5573,22.5261,22.551,223600.0
2006-09-19 14:20:00,36.23,36.28,36.2,36.2,426400.0,22.551,22.5822,22.5324,22.5324,426400.0
2006-09-19 14:30:00,36.2,36.23,36.17,36.2,268900.0,22.5324,22.551,22.5137,22.5324,268900.0
2006-09-19 14:40:00,36.19,36.21,36.16,36.18,156900.0,22.5261,22.5386,22.5075,22.5199,156900.0
2006-09-19 14:50:00,36.18,36.2,36.16,36.18,184300.0,22.5199,22.5324,22.5075,22.5199,184300.0
2006-09-19 15:00:00,36.18,36.24,36.16,36.23,249300.0,22.5199,22.5573,22.5075,22.551,249300.0
2006-09-19 15:10:00,36.23,36.28,36.21,36.21,383800.0,22.551,22.5822,22.5386,22.5386,383800.0
2006-09-19 15:20:00,36.21,36.26,36.18,36.25,272200.0,22.5386,22.5697,22.5199,22.5635,272200.0
2006-09-19 15:30:00,36.25,36.27,36.22,36.23,311400.0,22.5635,22.5759,22.5448,22.551,311400.0
2006-09-19 15:40:00,36.23,36.28,36.22,36.25,536700.0,22.551,22.5822,22.5448,22.5635,536700.0
2006-09-19 15:50:00,36.25,36.3,36.2,36.3,722100.0,22.5635,22.5946,22.5324,22.5946,722100.0
2006-09-20 09:30:00,36.44,36.55,36.35,36.42,473900.0,22.6817,22.7502,22.6257,22.6693,473900.0
2006-09-20 09:40:00,36.42,36.48,36.25,36.43,435200.0,22.6693,22.7066,22.5635,22.6755,435200.0
2006-09-20 09:50:00,36.43,36.54,36.43,36.51,268600.0,22.6755,22.744,22.6755,22.7253,268600.0
2006-09-20 10:00:00,36.5,36.51,36.15,36.15,401200.0,22.7191,22.7253,22.5012,22.5012,401200.0
2006-09-20 10:10:00,36.16,36.25,36.05,36.07,355400.0,22.5075,22.5635,22.439,22.4514,355400.0
2006-09-20 10:20:00,36.07,36.17,36.07,36.12,390100.0,22.4514,22.5137,22.4514,22.4826,390100.0
2006-09-20 10:30:00,36.12,36.18,36.1,36.16,526500.0,22.4826,22.5199,22.4701,22.5075,526500.0
2006-09-20 10:40:00,36.15,36.16,35.98,36.02,642200.0,22.5012,22.5075,22.3954,22.4203,642200.0
2006-09-20 10:50:00,36.01,36.06,35.96,36.05,297600.0,22.4141,22.4452,22.383,22.439,297600.0
2006-09-20 11:00:00,36.05,36.17,36.04,36.11,249900.0,22.439,22.5137,22.4328,22.4763,249900.0
2006-09-20 11:10:00,36.11,36.14,36.07,36.1,264700.0,22.4763,22.495,22.4514,22.4701,264700.0
2006-09-20 11:20:00,36.1,36.19,36.1,36.17,170500.0,22.4701,22.5261,22.4701,22.5137,170500.0
2006-09-20 11:30:00,36.16,36.27,36.15,36.23,305600.0,22.5075,22.5759,22.5012,22.551,305600.0
2006-09-20 11:40:00,36.23,36.25,36.19,36.24,126000.0,22.551,22.5635,22.5261,22.5573,126000.0
2006-09-20 11:50:00,36.23,36.26,36.22,36.25,174000.0,22.551,22.5697,22.5448,22.5635,174000.0
2006-09-20 12:00:00,36.25,36.26,36.19,36.19,275000.0,22.5635,22.5697,22.5261,22.5261,275000.0
2006-09-20 12:10:00,36.19,36.21,36.16,36.2,105100.0,22.5261,22.5386,22.5075,22.5324,105100.0
2006-09-20 12:20:00,36.2,36.21,36.18,36.2,66000.0,22.5324,22.5386,22.5199,22.5324,66000.0
2006-09-20 12:30:00,36.2,36.22,36.19,36.21,101400.0,22.5324,22.5448,22.5261,22.5386,101400.0
2006-09-20 12:40:00,36.22,36.28,36.2,36.21,139700.0,22.5448,22.5822,22.5324,22.5386,139700.0
2006-09-20 12:50:00,36.22,36.24,36.17,36.19,134300.0,22.5448,22.5573,22.5137,22.5261,134300.0
2006-09-20 13:00:00,36.18,36.25,36.16,36.24,109700.0,22.5199,22.5635,22.5075,22.5573,109700.0
2006-09-20 13:10:00,36.24,36.28,36.24,36.27,202700.0,22.5573,22.5822,22.5573,22.5759,202700.0
2006-09-20 13:20:00,36.28,36.35,36.27,36.34,242700.0,22.5822,22.6257,22.5759,22.6195,242700.0
2006-09-20 13:30:00,36.33,36.43,36.31,36.4,252000.0,22.6133,22.6755,22.6008,22.6568,252000.0
2006-09-20 13:40:00,36.4,36.49,36.4,36.46,225300.0,22.6568,22.7129,22.6568,22.6942,225300.0
2006-09-20 13:50:00,36.46,36.5,36.4,36.41,162500.0,22.6942,22.7191,22.6568,22.6631,162500.0
2006-09-20 14:00:00,36.41,36.51,36.39,36.5,173900.0,22.6631,22.7253,22.6506,22.7191,173900.0
2006-09-20 14:10:00,36.5,36.5,36.23,36.3,305400.0,22.7191,22.7191,22.551,22.5946,305400.0
2006-09-20 14:20:00,36.29,36.49,36.28,36.36,378700.0,22.5884,22.7129,22.5822,22.632,378700.0
2006-09-20 14:30:00,36.36,36.5,36.36,36.41,380400.0,22.632,22.7191,22.632,22.6631,380400.0
2006-09-20 14:40:00,36.4,36.48,36.36,36.4,377500.0,22.6568,22.7066,22.632,22.6568,377500.0
2006-09-20 14:50:00,36.4,36.48,36.37,36.46,374200.0,22.6568,22.7066,22.6382,22.6942,374200.0
2006-09-20 15:00:00,36.46,36.58,36.46,36.54,498900.0,22.6942,22.7689,22.6942,22.744,498900.0
2006-09-20 15:10:00,36.54,36.54,36.47,36.52,255200.0,22.744,22.744,22.7004,22.7315,255200.0
2006-09-20 15:20:00,36.52,36.54,36.43,36.49,391900.0,22.7315,22.744,22.6755,22.7129,391900.0
2006-09-20 15:30:00,36.48,36.56,36.46,36.49,467300.0,22.7066,22.7564,22.6942,22.7129,467300.0
2006-09-20 15:40:00,36.49,36.5,36.4,36.43,431200.0,22.7129,22.7191,22.6568,22.6755,431200.0
2006-09-20 15:50:00,36.43,36.44,36.37,36.37,650600.0,22.6755,22.6817,22.6382,22.6382,650600.0
2006-09-21 09:30:00,36.45,36.72,36.44,36.58,543800.0,22.688,22.856,22.6817,22.7689,543800.0
2006-09-21 09:40:00,36.57,36.64,36.34,36.34,558000.0,22.7627,22.8062,22.6195,22.6195,558000.0
2006-09-21 09:50:00,36.35,36.39,36.25,36.25,303600.0,22.6257,22.6506,22.5635,22.5635,303600.0
2006-09-21 10:00:00,36.26,36.38,36.2,36.37,352000.0,22.5697,22.6444,22.5324,22.6382,352000.0
2006-09-21 10:10:00,36.37,36.44,36.26,36.35,276700.0,22.6382,22.6817,22.5697,22.6257,276700.0
2006-09-21 10:20:00,36.34,36.4,36.3,36.3,177400.0,22.6195,22.6568,22.5946,22.5946,177400.0
2006-09-21 10:30:00,36.32,36.44,36.29,36.36,243600.0,22.6071,22.6817,22.5884,22.632,243600.0
2006-09-21 10:40:00,36.35,36.46,36.32,36.41,224400.0,22.6257,22.6942,22.6071,22.6631,224400.0
2006-09-21 10:50:00,36.4,36.44,36.35,36.35,234000.0,22.6568,22.6817,22.6257,22.6257,234000.0
2006-09-21 11:00:00,36.35,36.44,36.35,36.4,308900.0,22.6257,22.6817,22.6257,22.6568,308900.0
2006-09-21 11:10:00,36.4,36.49,36.39,36.47,159200.0,22.6568,22.7129,22.6506,22.7004,159200.0
2006-09-21 11:20:00,36.46,36.49,36.4,36.43,146400.0,22.6942,22.7129,22.6568,22.6755,146400.0
2006-09-21 11:30:00,36.43,36.44,36.37,36.4,120000.0,22.6755,22.6817,22.6382,22.6568,120000.0
2006-09-21 11:40:00,36.4,36.42,36.31,36.33,178100.0,22.6568,22.6693,22.6008,22.6133,178100.0
2006-09-21 11:50:00,36.33,36.43,36.33,36.42,207700.0,22.6133,22.6755,22.6133,22.6693,207700.0
2006-09-21 12:00:00,36.42,36.42,36.21,36.32,279200.0,22.6693,22.6693,22.5386,22.6071,279200.0
2006-09-21 12:10:00,36.31,36.4,36.29,36.32,226500.0,22.6008,22.6568,22.5884,22.6071,226500.0
2006-09-21 12:20:00,36.31,36.31,36.2,36.28,276700.0,22.6008,22.6008,22.5324,22.5822,276700.0
2006-09-21 12:30:00,36.28,36.31,36.24,36.3,178400.0,22.5822,22.6008,22.5573,22.5946,178400.0
2006-09-21 12:40:00,36.3,36.3,36.2,36.2,174100.0,22.5946,22.5946,22.5324,22.5324,174100.0
2006-09-21 12:50:00,36.2,36.21,36.14,36.16,201700.0,22.5324,22.5386,22.495,22.5075,201700.0
2006-09-21 13:00:00,36.16,36.19,36.11,36.14,158900.0,22.5075,22.5261,22.4763,22.495,158900.0
2006-09-21 13:10:00,36.14,36.17,36.12,36.15,101100.0,22.495,22.5137,22.4826,22.5012,101100.0
2006-09-21 13:20:00,36.15,36.15,36.02,36.04,256900.0,22.5012,22.5012,22.4203,22.4328,256900.0
2006-09-21 13:30:00,36.03,36.11,36.02,36.07,155400.0,22.4265,22.4763,22.4203,22.4514,155400.0
2006-09-21 13:40:00,36.07,36.1,36.05,36.07,139600.0,22.4514,22.4701,22.439,22.4514,139600.0
2006-09-21 13:50:00,36.07,36.09,36.0,36.05,273400.0,22.4514,22.4639,22.4079,22.439,273400.0
2006-09-21 14:00:00,36.04,36.1,35.99,35.99,298800.0,22.4328,22.4701,22.4016,22.4016,298800.0
2006-09-21 14:10:00,35.99,36.0,35.94,35.94,252900.0,22.4016,22.4079,22.3705,22.3705,252900.0
2006-09-21 14:20:00,35.94,35.95,35.82,35.85,304300.0,22.3705,22.3768,22.2958,22.3145,304300.0
2006-09-21 14:30:00,35.85,35.93,35.83,35.86,248700.0,22.3145,22.3643,22.3021,22.3207,248700.0
2006-09-21 14:40:00,35.86,35.91,35.82,35.88,282700.0,22.3207,22.3519,22.2958,22.3332,282700.0
2006-09-21 14:50:00,35.88,35.88,35.8,35.85,449700.0,22.3332,22.3332,22.2834,22.3145,449700.0
2006-09-21 15:00:00,35.86,35.86,35.78,35.8,268600.0,22.3207,22.3207,22.2709,22.2834,268600.0
2006-09-21 15:10:00,35.8,35.83,35.77,35.8,306500.0,22.2834,22.3021,22.2647,22.2834,306500.0
2006-09-21 15:20:00,35.8,35.88,35.79,35.84,375200.0,22.2834,22.3332,22.2772,22.3083,375200.0
2006-09-21 15:30:00,35.83,35.88,35.81,35.85,336500.0,22.3021,22.3332,22.2896,22.3145,336500.0
2006-09-21 15:40:00,35.85,35.9,35.83,35.86,561500.0,22.3145,22.3456,22.3021,22.3207,561500.0
2006-09-21 15:50:00,35.85,35.89,35.82,35.86,674000.0,22.3145,22.3394,22.2958,22.3207,674000.0
2006-09-22 09:30:00,35.87,35.9,35.62,35.63,308400.0,22.327,22.3456,22.1713,22.1776,308400.0
2006-09-22 09:40:00,35.62,35.78,35.52,35.66,343400.0,22.1713,22.2709,22.1091,22.1962,343400.0
2006-09-22 09:50:00,35.65,35.73,35.56,35.65,394900.0,22.19,22.2398,22.134,22.19,394900.0
2006-09-22 10:00:00,35.65,35.72,35.0,35.52,417500.0,22.19,22.2336,21.7854,22.1091,417500.0
2006-09-22 10:10:00,35.52,35.53,35.4,35.46,367300.0,22.1091,22.1153,22.0344,22.0718,367300.0
2006-09-22 10:20:00,35.46,35.53,35.41,35.42,374900.0,22.0718,22.1153,22.0406,22.0469,374900.0
2006-09-22 10:30:00,35.42,35.53,35.42,35.49,251000.0,22.0469,22.1153,22.0469,22.0904,251000.0
2006-09-22 10:40:00,35.5,35.58,35.48,35.52,208400.0,22.0967,22.1464,22.0842,22.1091,208400.0
2006-09-22 10:50:00,35.52,35.65,35.51,35.57,188100.0,22.1091,22.19,22.1029,22.1402,188100.0
2006-09-22 11:00:00,35.56,35.63,35.53,35.61,102400.0,22.134,22.1776,22.1153,22.1651,102400.0
2006-09-22 11:10:00,35.6,35.69,35.58,35.69,207500.0,22.1589,22.2149,22.1464,22.2149,207500.0
2006-09-22 11:20:00,35.69,35.71,35.6,35.64,164200.0,22.2149,22.2274,22.1589,22.1838,164200.0
2006-09-22 11:30:00,35.64,35.79,35.63,35.77,122700.0,22.1838,22.2772,22.1776,22.2647,122700.0
2006-09-22 11:40:00,35.77,35.8,35.73,35.78,196000.0,22.2647,22.2834,22.2398,22.2709,196000.0
2006-09-22 11:50:00,35.77,35.8,35.76,35.79,127500.0,22.2647,22.2834,22.2585,22.2772,127500.0
2006-09-22 12:00:00,35.78,35.79,35.72,35.74,77200.0,22.2709,22.2772,22.2336,22.246,77200.0
2006-09-22 12:10:00,35.73,35.76,35.69,35.71,120600.0,22.2398,22.2585,22.2149,22.2274,120600.0
2006-09-22 12:20:00,35.69,35.73,35.67,35.71,140200.0,22.2149,22.2398,22.2025,22.2274,140200.0
2006-09-22 12:30:00,35.71,35.73,35.63,35.68,95400.0,22.2274,22.2398,22.1776,22.2087,95400.0
2006-09-22 12:40:00,35.68,35.7,35.62,35.7,169100.0,22.2087,22.2211,22.1713,22.2211,169100.0
2006-09-22 12:50:00,35.7,35.78,35.7,35.75,106400.0,22.2211,22.2709,22.2211,22.2523,106400.0
2006-09-22 13:00:00,35.75,35.85,35.75,35.81,149000.0,22.2523,22.3145,22.2523,22.2896,149000.0
2006-09-22 13:10:00,35.81,35.9,35.78,35.89,102300.0,22.2896,22.3456,22.2709,22.3394,102300.0
2006-09-22 13:20:00,35.89,35.95,35.88,35.88,163500.0,22.3394,22.3768,22.3332,22.3332,163500.0
2006-09-22 13:30:00,35.9,35.92,35.87,35.87,121500.0,22.3456,22.3581,22.327,22.327,121500.0
2006-09-22 13:40:00,35.88,35.89,35.81,35.89,127200.0,22.3332,22.3394,22.2896,22.3394,127200.0
2006-09-22 13:50:00,35.89,35.98,35.87,35.96,184100.0,22.3394,22.3954,22.327,22.383,184100.0
2006-09-22 14:00:00,35.95,35.97,35.86,35.86,118300.0,22.3768,22.3892,22.3207,22.3207,118300.0
2006-09-22 14:10:00,35.86,35.87,35.81,35.82,186900.0,22.3207,22.327,22.2896,22.2958,186900.0
2006-09-22 14:20:00,35.81,35.86,35.79,35.8,156100.0,22.2896,22.3207,22.2772,22.2834,156100.0
2006-09-22 14:30:00,35.79,35.81,35.72,35.73,124100.0,22.2772,22.2896,22.2336,22.2398,124100.0
2006-09-22 14:40:00,35.73,35.76,35.68,35.74,107900.0,22.2398,22.2585,22.2087,22.246,107900.0
2006-09-22 14:50:00,35.75,35.79,35.73,35.75,97300.0,22.2523,22.2772,22.2398,22.2523,97300.0
2006-09-22 15:00:00,35.75,35.87,35.73,35.86,110700.0,22.2523,22.327,22.2398,22.3207,110700.0
2006-09-22 15:10:00,35.87,35.94,35.84,35.92,205100.0,22.327,22.3705,22.3083,22.3581,205100.0
2006-09-22 15:20:00,35.92,35.95,35.89,35.89,168600.0,22.3581,22.3768,22.3394,22.3394,168600.0
2006-09-22 15:30:00,35.89,35.93,35.85,35.88,114600.0,22.3394,22.3643,22.3145,22.3332,114600.0
2006-09-22 15:40:00,35.88,35.88,35.8,35.84,203700.0,22.3332,22.3332,22.2834,22.3083,203700.0
2006-09-22 15:50:00,35.84,35.95,35.83,35.95,437100.0,22.3083,22.3768,22.3021,22.3768,437100.0
2006-09-25 09:30:00,35.96,35.97,35.76,35.82,414400.0,22.383,22.3892,22.2585,22.2958,414400.0
2006-09-25 09:40:00,35.82,36.07,35.82,35.95,443500.0,22.2958,22.4514,22.2958,22.3768,443500.0
2006-09-25 09:50:00,35.96,35.98,35.78,35.78,830400.0,22.383,22.3954,22.2709,22.2709,830400.0
2006-09-25 10:00:00,35.76,35.97,35.75,35.89,442000.0,22.2585,22.3892,22.2523,22.3394,442000.0
2006-09-25 10:10:00,35.88,35.89,35.67,35.8,331900.0,22.3332,22.3394,22.2025,22.2834,331900.0
2006-09-25 10:20:00,35.8,35.93,35.77,35.92,212900.0,22.2834,22.3643,22.2647,22.3581,212900.0
2006-09-25 10:30:00,35.91,36.05,35.85,36.01,266000.0,22.3519,22.439,22.3145,22.4141,266000.0
2006-09-25 10:40:00,36.0,36.13,35.99,36.12,382500.0,22.4079,22.4888,22.4016,22.4826,382500.0
2006-09-25 10:50:00,36.12,36.13,36.05,36.12,198800.0,22.4826,22.4888,22.439,22.4826,198800.0
2006-09-25 11:00:00,36.12,36.15,36.07,36.07,328300.0,22.4826,22.5012,22.4514,22.4514,328300.0
2006-09-25 11:10:00,36.07,36.1,36.04,36.08,130000.0,22.4514,22.4701,22.4328,22.4577,130000.0
2006-09-25 11:20:00,36.08,36.26,36.06,36.12,286900.0,22.4577,22.5697,22.4452,22.4826,286900.0
2006-09-25 11:30:00,36.12,36.2,36.12,36.15,147600.0,22.4826,22.5324,22.4826,22.5012,147600.0
2006-09-25 11:40:00,36.15,36.18,36.06,36.08,118000.0,22.5012,22.5199,22.4452,22.4577,118000.0
2006-09-25 11:50:00,36.08,36.11,35.98,35.99,132400.0,22.4577,22.4763,22.3954,22.4016,132400.0
2006-09-25 12:00:00,35.98,36.04,35.94,36.03,218200.0,22.3954,22.4328,22.3705,22.4265,218200.0
2006-09-25 12:10:00,36.02,36.09,36.02,36.05,103100.0,22.4203,22.4639,22.4203,22.439,103100.0
2006-09-25 12:20:00,36.04,36.26,36.04,36.19,169100.0,22.4328,22.5697,22.4328,22.5261,169100.0
2006-09-25 12:30:00,36.19,36.34,36.18,36.27,157100.0,22.5261,22.6195,22.5199,22.5759,157100.0
2006-09-25 12:40:00,36.27,36.31,36.24,36.3,159600.0,22.5759,22.6008,22.5573,22.5946,159600.0
2006-09-25 12:50:00,36.3,36.36,36.29,36.32,203100.0,22.5946,22.632,22.5884,22.6071,203100.0
2006-09-25 13:00:00,36.33,36.37,36.27,36.31,152500.0,22.6133,22.6382,22.5759,22.6008,152500.0
2006-09-25 13:10:00,36.31,36.38,36.29,36.32,135700.0,22.6008,22.6444,22.5884,22.6071,135700.0
2006-09-25 13:20:00,36.32,36.33,36.21,36.22,96900.0,22.6071,22.6133,22.5386,22.5448,96900.0
2006-09-25 13:30:00,36.22,36.24,36.07,36.08,163900.0,22.5448,22.5573,22.4514,22.4577,163900.0
2006-09-25 13:40:00,36.09,36.14,36.09,36.12,185000.0,22.4639,22.495,22.4639,22.4826,185000.0
2006-09-25 13:50:00,36.12,36.15,36.06,36.09,173000.0,22.4826,22.5012,22.4452,22.4639,173000.0
2006-09-25 14:00:00,36.09,36.21,36.07,36.15,254100.0,22.4639,22.5386,22.4514,22.5012,254100.0
2006-09-25 14:10:00,36.16,36.23,36.15,36.2,183300.0,22.5075,22.551,22.5012,22.5324,183300.0
2006-09-25 14:20:00,36.2,36.28,36.17,36.24,138000.0,22.5324,22.5822,22.5137,22.5573,138000.0
2006-09-25 14:30:00,36.25,36.43,36.24,36.35,222000.0,22.5635,22.6755,22.5573,22.6257,222000.0
2006-09-25 14:40:00,36.35,36.44,36.33,36.39,240200.0,22.6257,22.6817,22.6133,22.6506,240200.0
2006-09-25 14:50:00,36.4,36.47,36.33,36.46,207400.0,22.6568,22.7004,22.6133,22.6942,207400.0
2006-09-25 15:00:00,36.45,36.51,36.41,36.51,286700.0,22.688,22.7253,22.6631,22.7253,286700.0
2006-09-25 15:10:00,36.51,36.57,36.49,36.53,280700.0,22.7253,22.7627,22.7129,22.7378,280700.0
2006-09-25 15:20:00,36.53,36.7,36.53,36.66,576200.0,22.7378,22.8436,22.7378,22.8187,576200.0
2006-09-25 15:30:00,36.64,36.66,36.55,36.55,329900.0,22.8062,22.8187,22.7502,22.7502,329900.0
2006-09-25 15:40:00,36.55,36.64,36.5,36.64,674900.0,22.7502,22.8062,22.7191,22.8062,674900.0
2006-09-25 15:50:00,36.64,36.66,36.54,36.58,660800.0,22.8062,22.8187,22.744,22.7689,660800.0
2006-09-26 09:30:00,36.3,36.4,36.2,36.32,465900.0,22.5946,22.6568,22.5324,22.6071,465900.0
2006-09-26 09:40:00,36.34,36.58,36.34,36.55,465000.0,22.6195,22.7689,22.6195,22.7502,465000.0
2006-09-26 09:50:00,36.56,36.7,36.52,36.67,571300.0,22.7564,22.8436,22.7315,22.8249,571300.0
2006-09-26 10:00:00,36.67,36.85,36.64,36.83,546200.0,22.8249,22.9369,22.8062,22.9245,546200.0
2006-09-26 10:10:00,36.83,37.05,36.77,37.02,836800.0,22.9245,23.0614,22.8872,23.0428,836800.0
2006-09-26 10:20:00,37.03,37.13,37.01,37.09,775100.0,23.049,23.1112,23.0365,23.0863,775100.0
2006-09-26 10:30:00,37.11,37.15,37.0,37.06,649000.0,23.0988,23.1237,23.0303,23.0677,649000.0
2006-09-26 10:40:00,37.05,37.05,36.9,36.94,351800.0,23.0614,23.0614,22.9681,22.993,351800.0
2006-09-26 10:50:00,36.95,37.05,36.93,37.04,330300.0,22.9992,23.0614,22.9867,23.0552,330300.0
2006-09-26 11:00:00,37.05,37.05,36.96,36.98,303200.0,23.0614,23.0614,23.0054,23.0179,303200.0
2006-09-26 11:10:00,36.98,36.98,36.83,36.89,283500.0,23.0179,23.0179,22.9245,22.9618,283500.0
2006-09-26 11:20:00,36.89,36.91,36.81,36.88,376200.0,22.9618,22.9743,22.9121,22.9556,376200.0
2006-09-26 11:30:00,36.88,36.88,36.72,36.73,177000.0,22.9556,22.9556,22.856,22.8623,177000.0
2006-09-26 11:40:00,36.73,36.73,36.5,36.51,362200.0,22.8623,22.8623,22.7191,22.7253,362200.0
2006-09-26 11:50:00,36.51,36.62,36.5,36.55,296600.0,22.7253,22.7938,22.7191,22.7502,296600.0
2006-09-26 12:00:00,36.54,36.57,36.39,36.39,366700.0,22.744,22.7627,22.6506,22.6506,366700.0
2006-09-26 12:10:00,36.4,36.51,36.36,36.49,208100.0,22.6568,22.7253,22.632,22.7129,208100.0
2006-09-26 12:20:00,36.49,36.6,36.48,36.57,150700.0,22.7129,22.7813,22.7066,22.7627,150700.0
2006-09-26 12:30:00,36.58,36.65,36.52,36.52,185600.0,22.7689,22.8125,22.7315,22.7315,185600.0
2006-09-26 12:40:00,36.52,36.56,36.45,36.49,152100.0,22.7315,22.7564,22.688,22.7129,152100.0
2006-09-26 12:50:00,36.49,36.52,36.46,36.51,211100.0,22.7129,22.7315,22.6942,22.7253,211100.0
2006-09-26 13:00:00,36.51,36.53,36.48,36.53,198200.0,22.7253,22.7378,22.7066,22.7378,198200.0
2006-09-26 13:10:00,36.53,36.56,36.45,36.5,198600.0,22.7378,22.7564,22.688,22.7191,198600.0
2006-09-26 13:20:00,36.51,36.59,36.48,36.58,158400.0,22.7253,22.7751,22.7066,22.7689,158400.0
2006-09-26 13:30:00,36.58,36.61,36.5,36.53,182800.0,22.7689,22.7876,22.7191,22.7378,182800.0
2006-09-26 13:40:00,36.53,36.53,36.46,36.51,155600.0,22.7378,22.7378,22.6942,22.7253,155600.0
2006-09-26 13:50:00,36.51,36.64,36.48,36.56,222100.0,22.7253,22.8062,22.7066,22.7564,222100.0
2006-09-26 14:00:00,36.56,36.64,36.54,36.55,143300.0,22.7564,22.8062,22.744,22.7502,143300.0
2006-09-26 14:10:00,36.55,36.59,36.49,36.51,190000.0,22.7502,22.7751,22.7129,22.7253,190000.0
2006-09-26 14:20:00,36.51,36.61,36.5,36.55,156100.0,22.7253,22.7876,22.7191,22.7502,156100.0
2006-09-26 14:30:00,36.55,36.67,36.54,36.58,290100.0,22.7502,22.8249,22.744,22.7689,290100.0
2006-09-26 14:40:00,36.58,36.66,36.54,36.58,247200.0,22.7689,22.8187,22.744,22.7689,247200.0
2006-09-26 14:50:00,36.58,36.63,36.53,36.57,282500.0,22.7689,22.8,22.7378,22.7627,282500.0
2006-09-26 15:00:00,36.58,36.58,36.5,36.55,209100.0,22.7689,22.7689,22.7191,22.7502,209100.0
2006-09-26 15:10:00,36.55,36.56,36.48,36.53,330400.0,22.7502,22.7564,22.7066,22.7378,330400.0
2006-09-26 15:20:00,36.53,36.55,36.5,36.52,208900.0,22.7378,22.7502,22.7191,22.7315,208900.0
2006-09-26 15:30:00,36.53,36.56,36.51,36.54,363900.0,22.7378,22.7564,22.7253,22.744,363900.0
2006-09-26 15:40:00,36.54,36.6,36.52,36.58,401400.0,22.744,22.7813,22.7315,22.7689,401400.0
2006-09-26 15:50:00,36.58,36.63,36.56,36.62,615200.0,22.7689,22.8,22.7564,22.7938,615200.0
2006-09-27 09:30:00,36.59,36.65,36.35,36.54,393400.0,22.7751,22.8125,22.6257,22.744,393400.0
2006-09-27 09:40:00,36.53,36.83,36.51,36.59,354100.0,22.7378,22.9245,22.7253,22.7751,354100.0
2006-09-27 09:50:00,36.6,36.71,36.55,36.66,239900.0,22.7813,22.8498,22.7502,22.8187,239900.0
2006-09-27 10:00:00,36.68,36.84,36.66,36.66,318500.0,22.8311,22.9307,22.8187,22.8187,318500.0
2006-09-27 10:10:00,36.66,36.69,36.54,36.54,205100.0,22.8187,22.8374,22.744,22.744,205100.0
2006-09-27 10:20:00,36.54,36.57,36.47,36.47,174400.0,22.744,22.7627,22.7004,22.7004,174400.0
2006-09-27 10:30:00,36.47,36.78,36.46,36.67,230600.0,22.7004,22.8934,22.6942,22.8249,230600.0
2006-09-27 10:40:00,36.67,36.69,36.41,36.51,200100.0,22.8249,22.8374,22.6631,22.7253,200100.0
2006-09-27 10:50:00,36.51,36.58,36.46,36.49,168300.0,22.7253,22.7689,22.6942,22.7129,168300.0
2006-09-27 11:00:00,36.49,36.55,36.37,36.51,289900.0,22.7129,22.7502,22.6382,22.7253,289900.0
2006-09-27 11:10:00,36.5,36.52,36.39,36.41,178200.0,22.7191,22.7315,22.6506,22.6631,178200.0
2006-09-27 11:20:00,36.4,36.49,36.38,36.41,195500.0,22.6568,22.7129,22.6444,22.6631,195500.0
2006-09-27 11:30:00,36.41,36.49,36.38,36.45,181900.0,22.6631,22.7129,22.6444,22.688,181900.0
2006-09-27 11:40:00,36.45,36.59,36.41,36.58,122800.0,22.688,22.7751,22.6631,22.7689,122800.0
2006-09-27 11:50:00,36.59,36.61,36.5,36.53,160400.0,22.7751,22.7876,22.7191,22.7378,160400.0
2006-09-27 12:00:00,36.54,36.62,36.47,36.47,261400.0,22.744,22.7938,22.7004,22.7004,261400.0
2006-09-27 12:10:00,36.47,36.5,36.4,36.46,140700.0,22.7004,22.7191,22.6568,22.6942,140700.0
2006-09-27 12:20:00,36.46,36.5,36.42,36.44,258400.0,22.6942,22.7191,22.6693,22.6817,258400.0
2006-09-27 12:30:00,36.43,36.5,36.4,36.43,230700.0,22.6755,22.7191,22.6568,22.6755,230700.0
2006-09-27 12:40:00,36.43,36.47,36.41,36.46,187600.0,22.6755,22.7004,22.6631,22.6942,187600.0
2006-09-27 12:50:00,36.47,36.5,36.41,36.46,149100.0,22.7004,22.7191,22.6631,22.6942,149100.0
2006-09-27 13:00:00,36.46,36.52,36.46,36.5,142400.0,22.6942,22.7315,22.6942,22.7191,142400.0
2006-09-27 13:10:00,36.51,36.56,36.49,36.56,200300.0,22.7253,22.7564,22.7129,22.7564,200300.0
2006-09-27 13:20:00,36.57,36.57,36.51,36.56,116500.0,22.7627,22.7627,22.7253,22.7564,116500.0
2006-09-27 13:30:00,36.55,36.56,36.44,36.48,183300.0,22.7502,22.7564,22.6817,22.7066,183300.0
2006-09-27 13:40:00,36.49,36.54,36.46,36.5,109400.0,22.7129,22.744,22.6942,22.7191,109400.0
2006-09-27 13:50:00,36.5,36.51,36.46,36.48,130900.0,22.7191,22.7253,22.6942,22.7066,130900.0
2006-09-27 14:00:00,36.49,36.58,36.48,36.56,202100.0,22.7129,22.7689,22.7066,22.7564,202100.0
2006-09-27 14:10:00,36.57,36.57,36.38,36.39,274500.0,22.7627,22.7627,22.6444,22.6506,274500.0
2006-09-27 14:20:00,36.39,36.45,36.37,36.4,169600.0,22.6506,22.688,22.6382,22.6568,169600.0
2006-09-27 14:30:00,36.41,36.44,36.35,36.43,166900.0,22.6631,22.6817,22.6257,22.6755,166900.0
2006-09-27 14:40:00,36.43,36.45,36.23,36.34,258100.0,22.6755,22.688,22.551,22.6195,258100.0
2006-09-27 14:50:00,36.34,36.38,36.28,36.38,160500.0,22.6195,22.6444,22.5822,22.6444,160500.0
2006-09-27 15:00:00,36.37,36.4,36.31,36.32,151900.0,22.6382,22.6568,22.6008,22.6071,151900.0
2006-09-27 15:10:00,36.32,36.42,36.27,36.39,268700.0,22.6071,22.6693,22.5759,22.6506,268700.0
2006-09-27 15:20:00,36.39,36.43,36.37,36.41,180100.0,22.6506,22.6755,22.6382,22.6631,180100.0
2006-09-27 15:30:00,36.41,36.52,36.4,36.51,295000.0,22.6631,22.7315,22.6568,22.7253,295000.0
2006-09-27 15:40:00,36.51,36.52,36.47,36.51,227200.0,22.7253,22.7315,22.7004,22.7253,227200.0
2006-09-27 15:50:00,36.49,36.51,36.42,36.43,436500.0,22.7129,22.7253,22.6693,22.6755,436500.0
2006-09-28 09:30:00,36.36,36.75,36.3,36.67,521500.0,22.632,22.8747,22.5946,22.8249,521500.0
2006-09-28 09:40:00,36.68,36.68,36.34,36.43,310100.0,22.8311,22.8311,22.6195,22.6755,310100.0
2006-09-28 09:50:00,36.43,36.45,36.27,36.32,311900.0,22.6755,22.688,22.5759,22.6071,311900.0
2006-09-28 10:00:00,36.32,36.4,36.26,36.39,216700.0,22.6071,22.6568,22.5697,22.6506,216700.0
2006-09-28 10:10:00,36.38,36.4,36.34,36.35,161400.0,22.6444,22.6568,22.6195,22.6257,161400.0
2006-09-28 10:20:00,36.34,36.4,36.33,36.36,167200.0,22.6195,22.6568,22.6133,22.632,167200.0
2006-09-28 10:30:00,36.36,36.43,36.36,36.37,166000.0,22.632,22.6755,22.632,22.6382,166000.0
2006-09-28 10:40:00,36.37,36.37,36.33,36.33,157800.0,22.6382,22.6382,22.6133,22.6133,157800.0
2006-09-28 10:50:00,36.33,36.38,36.23,36.23,427600.0,22.6133,22.6444,22.551,22.551,427600.0
2006-09-28 11:00:00,36.23,36.23,36.15,36.18,475600.0,22.551,22.551,22.5012,22.5199,475600.0
2006-09-28 11:10:00,36.19,36.26,36.17,36.25,299200.0,22.5261,22.5697,22.5137,22.5635,299200.0
2006-09-28 11:20:00,36.25,36.43,36.25,36.35,452500.0,22.5635,22.6755,22.5635,22.6257,452500.0
2006-09-28 11:30:00,36.35,36.38,36.29,36.34,236400.0,22.6257,22.6444,22.5884,22.6195,236400.0
2006-09-28 11:40:00,36.34,36.35,36.2,36.2,275200.0,22.6195,22.6257,22.5324,22.5324,275200.0
2006-09-28 11:50:00,36.2,36.22,36.14,36.16,259300.0,22.5324,22.5448,22.495,22.5075,259300.0
2006-09-28 12:00:00,36.15,36.17,36.12,36.15,237100.0,22.5012,22.5137,22.4826,22.5012,237100.0
2006-09-28 12:10:00,36.16,36.19,36.1,36.19,188000.0,22.5075,22.5261,22.4701,22.5261,188000.0
2006-09-28 12:20:00,36.2,36.24,36.17,36.23,83900.0,22.5324,22.5573,22.5137,22.551,83900.0
2006-09-28 12:30:00,36.22,36.35,36.22,36.35,103600.0,22.5448,22.6257,22.5448,22.6257,103600.0
2006-09-28 12:40:00,36.35,36.35,36.29,36.35,150900.0,22.6257,22.6257,22.5884,22.6257,150900.0
2006-09-28 12:50:00,36.35,36.43,36.31,36.31,174900.0,22.6257,22.6755,22.6008,22.6008,174900.0
2006-09-28 13:00:00,36.32,36.34,36.28,36.3,120000.0,22.6071,22.6195,22.5822,22.5946,120000.0
2006-09-28 13:10:00,36.3,36.38,36.28,36.37,74500.0,22.5946,22.6444,22.5822,22.6382,74500.0
2006-09-28 13:20:00,36.38,36.53,36.38,36.52,308300.0,22.6444,22.7378,22.6444,22.7315,308300.0
2006-09-28 13:30:00,36.51,36.52,36.46,36.47,153400.0,22.7253,22.7315,22.6942,22.7004,153400.0
2006-09-28 13:40:00,36.47,36.53,36.46,36.52,105400.0,22.7004,22.7378,22.6942,22.7315,105400.0
2006-09-28 13:50:00,36.52,36.59,36.48,36.51,201300.0,22.7315,22.7751,22.7066,22.7253,201300.0
2006-09-28 14:00:00,36.52,36.55,36.48,36.55,84500.0,22.7315,22.7502,22.7066,22.7502,84500.0
2006-09-28 14:10:00,36.54,36.63,36.54,36.56,218200.0,22.744,22.8,22.744,22.7564,218200.0
2006-09-28 14:20:00,36.56,36.61,36.5,36.6,151800.0,22.7564,22.7876,22.7191,22.7813,151800.0
2006-09-28 14:30:00,36.6,36.68,36.58,36.66,249300.0,22.7813,22.8311,22.7689,22.8187,249300.0
2006-09-28 14:40:00,36.66,36.73,36.66,36.7,286900.0,22.8187,22.8623,22.8187,22.8436,286900.0
2006-09-28 14:50:00,36.7,36.7,36.63,36.64,172100.0,22.8436,22.8436,22.8,22.8062,172100.0
2006-09-28 15:00:00,36.64,36.65,36.57,36.59,176800.0,22.8062,22.8125,22.7627,22.7751,176800.0
2006-09-28 15:10:00,36.59,36.64,36.57,36.59,230200.0,22.7751,22.8062,22.7627,22.7751,230200.0
2006-09-28 15:20:00,36.59,36.64,36.58,36.58,185600.0,22.7751,22.8062,22.7689,22.7689,185600.0
2006-09-28 15:30:00,36.58,36.7,36.58,36.65,337500.0,22.7689,22.8436,22.7689,22.8125,337500.0
2006-09-28 15:40:00,36.64,36.75,36.64,36.75,452400.0,22.8062,22.8747,22.8062,22.8747,452400.0
2006-09-28 15:50:00,36.75,36.76,36.62,36.65,502700.0,22.8747,22.8809,22.7938,22.8125,502700.0
2006-09-29 09:30:00,36.48,36.68,36.47,36.66,483400.0,22.7066,22.8311,22.7004,22.8187,483400.0
2006-09-29 09:40:00,36.65,36.68,36.51,36.52,332500.0,22.8125,22.8311,22.7253,22.7315,332500.0
2006-09-29 09:50:00,36.52,36.68,36.49,36.6,288700.0,22.7315,22.8311,22.7129,22.7813,288700.0
2006-09-29 10:00:00,36.6,36.82,36.58,36.7,303200.0,22.7813,22.9183,22.7689,22.8436,303200.0
2006-09-29 10:10:00,36.69,36.71,36.58,36.69,211200.0,22.8374,22.8498,22.7689,22.8374,211200.0
2006-09-29 10:20:00,36.68,36.78,36.57,36.68,225100.0,22.8311,22.8934,22.7627,22.8311,225100.0
2006-09-29 10:30:00,36.68,36.75,36.63,36.69,240900.0,22.8311,22.8747,22.8,22.8374,240900.0
2006-09-29 10:40:00,36.7,36.74,36.64,36.71,136900.0,22.8436,22.8685,22.8062,22.8498,136900.0
2006-09-29 10:50:00,36.71,36.79,36.68,36.76,175200.0,22.8498,22.8996,22.8311,22.8809,175200.0
2006-09-29 11:00:00,36.76,36.78,36.69,36.71,177400.0,22.8809,22.8934,22.8374,22.8498,177400.0
2006-09-29 11:10:00,36.71,36.72,36.65,36.65,177400.0,22.8498,22.856,22.8125,22.8125,177400.0
2006-09-29 11:20:00,36.66,36.72,36.65,36.69,150000.0,22.8187,22.856,22.8125,22.8374,150000.0
2006-09-29 11:30:00,36.68,36.7,36.62,36.66,120200.0,22.8311,22.8436,22.7938,22.8187,120200.0
2006-09-29 11:40:00,36.66,36.76,36.62,36.75,203600.0,22.8187,22.8809,22.7938,22.8747,203600.0
2006-09-29 11:50:00,36.75,36.77,36.67,36.69,120100.0,22.8747,22.8872,22.8249,22.8374,120100.0
2006-09-29 12:00:00,36.69,36.7,36.64,36.64,75700.0,22.8374,22.8436,22.8062,22.8062,75700.0
2006-09-29 12:10:00,36.64,36.66,36.63,36.64,138400.0,22.8062,22.8187,22.8,22.8062,138400.0
2006-09-29 12:20:00,36.63,36.65,36.62,36.64,102100.0,22.8,22.8125,22.7938,22.8062,102100.0
2006-09-29 12:30:00,36.63,36.65,36.62,36.63,114100.0,22.8,22.8125,22.7938,22.8,114100.0
2006-09-29 12:40:00,36.63,36.64,36.6,36.61,76500.0,22.8,22.8062,22.7813,22.7876,76500.0
2006-09-29 12:50:00,36.61,36.63,36.59,36.61,65500.0,22.7876,22.8,22.7751,22.7876,65500.0
2006-09-29 13:00:00,36.62,36.66,36.61,36.64,100400.0,22.7938,22.8187,22.7876,22.8062,100400.0
2006-09-29 13:10:00,36.63,36.68,36.62,36.66,96000.0,22.8,22.8311,22.7938,22.8187,96000.0
2006-09-29 13:20:00,36.67,36.67,36.55,36.55,139700.0,22.8249,22.8249,22.7502,22.7502,139700.0
2006-09-29 13:30:00,36.56,36.6,36.53,36.55,116000.0,22.7564,22.7813,22.7378,22.7502,116000.0
2006-09-29 13:40:00,36.55,36.56,36.51,36.52,98500.0,22.7502,22.7564,22.7253,22.7315,98500.0
2006-09-29 13:50:00,36.52,36.55,36.47,36.48,232500.0,22.7315,22.7502,22.7004,22.7066,232500.0
2006-09-29 14:00:00,36.48,36.49,36.37,36.39,351800.0,22.7066,22.7129,22.6382,22.6506,351800.0
2006-09-29 14:10:00,36.4,36.42,36.31,36.33,331700.0,22.6568,22.6693,22.6008,22.6133,331700.0
2006-09-29 14:20:00,36.32,36.37,36.3,36.36,146500.0,22.6071,22.6382,22.5946,22.632,146500.0
2006-09-29 14:30:00,36.37,36.37,36.32,36.34,120900.0,22.6382,22.6382,22.6071,22.6195,120900.0
2006-09-29 14:40:00,36.34,36.4,36.33,36.4,103900.0,22.6195,22.6568,22.6133,22.6568,103900.0
2006-09-29 14:50:00,36.4,36.42,36.32,36.34,219300.0,22.6568,22.6693,22.6071,22.6195,219300.0
2006-09-29 15:00:00,36.34,36.35,36.3,36.31,236400.0,22.6195,22.6257,22.5946,22.6008,236400.0
2006-09-29 15:10:00,36.32,36.38,36.31,36.34,155300.0,22.6071,22.6444,22.6008,22.6195,155300.0
2006-09-29 15:20:00,36.35,36.36,36.27,36.35,263800.0,22.6257,22.632,22.5759,22.6257,263800.0
2006-09-29 15:30:00,36.35,36.35,36.29,36.32,229000.0,22.6257,22.6257,22.5884,22.6071,229000.0
2006-09-29 15:40:00,36.32,36.35,36.28,36.33,296600.0,22.6071,22.6257,22.5822,22.6133,296600.0
2006-09-29 15:50:00,36.34,36.35,36.23,36.23,586900.0,22.6195,22.6257,22.551,22.551,586900.0
2006-10-02 09:30:00,36.18,36.22,36.0,36.07,351400.0,22.5199,22.5448,22.4079,22.4514,351400.0
2006-10-02 09:40:00,36.08,36.24,35.98,36.18,277000.0,22.4577,22.5573,22.3954,22.5199,277000.0
2006-10-02 09:50:00,36.19,36.23,36.15,36.19,248200.0,22.5261,22.551,22.5012,22.5261,248200.0
2006-10-02 10:00:00,36.19,36.38,36.17,36.32,355400.0,22.5261,22.6444,22.5137,22.6071,355400.0
2006-10-02 10:10:00,36.32,36.4,36.23,36.31,256500.0,22.6071,22.6568,22.551,22.6008,256500.0
2006-10-02 10:20:00,36.31,36.31,36.14,36.2,184000.0,22.6008,22.6008,22.495,22.5324,184000.0
2006-10-02 10:30:00,36.2,36.27,36.16,36.25,300700.0,22.5324,22.5759,22.5075,22.5635,300700.0
2006-10-02 10:40:00,36.25,36.36,36.25,36.35,293700.0,22.5635,22.632,22.5635,22.6257,293700.0
2006-10-02 10:50:00,36.35,36.48,36.34,36.42,288200.0,22.6257,22.7066,22.6195,22.6693,288200.0
2006-10-02 11:00:00,36.42,36.43,36.38,36.4,263800.0,22.6693,22.6755,22.6444,22.6568,263800.0
2006-10-02 11:10:00,36.39,36.4,36.28,36.35,205600.0,22.6506,22.6568,22.5822,22.6257,205600.0
2006-10-02 11:20:00,36.35,36.37,36.3,36.35,176700.0,22.6257,22.6382,22.5946,22.6257,176700.0
2006-10-02 11:30:00,36.36,36.5,36.35,36.5,245800.0,22.632,22.7191,22.6257,22.7191,245800.0
2006-10-02 11:40:00,36.5,36.68,36.5,36.65,258500.0,22.7191,22.8311,22.7191,22.8125,258500.0
2006-10-02 11:50:00,36.64,36.68,36.61,36.64,255600.0,22.8062,22.8311,22.7876,22.8062,255600.0
2006-10-02 12:00:00,36.64,36.64,36.57,36.59,133100.0,22.8062,22.8062,22.7627,22.7751,133100.0
2006-10-02 12:10:00,36.58,36.59,36.54,36.56,119300.0,22.7689,22.7751,22.744,22.7564,119300.0
2006-10-02 12:20:00,36.57,36.62,36.56,36.62,159800.0,22.7627,22.7938,22.7564,22.7938,159800.0
2006-10-02 12:30:00,36.62,36.67,36.61,36.65,136600.0,22.7938,22.8249,22.7876,22.8125,136600.0
2006-10-02 12:40:00,36.65,36.68,36.62,36.64,178600.0,22.8125,22.8311,22.7938,22.8062,178600.0
2006-10-02 12:50:00,36.64,36.65,36.58,36.59,125300.0,22.8062,22.8125,22.7689,22.7751,125300.0
2006-10-02 13:00:00,36.6,36.64,36.59,36.64,105100.0,22.7813,22.8062,22.7751,22.8062,105100.0
2006-10-02 13:10:00,36.65,36.69,36.64,36.68,124400.0,22.8125,22.8374,22.8062,22.8311,124400.0
2006-10-02 13:20:00,36.68,36.69,36.63,36.64,104100.0,22.8311,22.8374,22.8,22.8062,104100.0
2006-10-02 13:30:00,36.63,36.65,36.56,36.57,97200.0,22.8,22.8125,22.7564,22.7627,97200.0
2006-10-02 13:40:00,36.57,36.58,36.37,36.48,277000.0,22.7627,22.7689,22.6382,22.7066,277000.0
2006-10-02 13:50:00,36.48,36.48,36.3,36.37,242900.0,22.7066,22.7066,22.5946,22.6382,242900.0
2006-10-02 14:00:00,36.37,36.43,36.32,36.42,173800.0,22.6382,22.6755,22.6071,22.6693,173800.0
2006-10-02 14:10:00,36.42,36.43,36.37,36.39,152600.0,22.6693,22.6755,22.6382,22.6506,152600.0
2006-10-02 14:20:00,36.38,36.42,36.38,36.39,131600.0,22.6444,22.6693,22.6444,22.6506,131600.0
2006-10-02 14:30:00,36.39,36.44,36.38,36.41,135500.0,22.6506,22.6817,22.6444,22.6631,135500.0
2006-10-02 14:40:00,36.41,36.42,36.34,36.41,150200.0,22.6631,22.6693,22.6195,22.6631,150200.0
2006-10-02 14:50:00,36.41,36.42,36.31,36.36,145300.0,22.6631,22.6693,22.6008,22.632,145300.0
2006-10-02 15:00:00,36.36,36.41,36.35,36.38,157400.0,22.632,22.6631,22.6257,22.6444,157400.0
2006-10-02 15:10:00,36.38,36.44,36.35,36.41,134300.0,22.6444,22.6817,22.6257,22.6631,134300.0
2006-10-02 15:20:00,36.41,36.41,36.34,36.39,208900.0,22.6631,22.6631,22.6195,22.6506,208900.0
2006-10-02 15:30:00,36.39,36.4,36.3,36.35,232400.0,22.6506,22.6568,22.5946,22.6257,232400.0
2006-10-02 15:40:00,36.36,36.41,36.3,36.37,262200.0,22.632,22.6631,22.5946,22.6382,262200.0
2006-10-02 15:50:00,36.38,36.41,36.34,36.39,205900.0,22.6444,22.6631,22.6195,22.6506,205900.0
2006-10-03 09:30:00,36.39,36.57,36.35,36.41,221000.0,22.6506,22.7627,22.6257,22.6631,221000.0
2006-10-03 09:40:00,36.4,36.42,36.25,36.27,268600.0,22.6568,22.6693,22.5635,22.5759,268600.0
2006-10-03 09:50:00,36.27,36.51,36.26,36.5,230300.0,22.5759,22.7253,22.5697,22.7191,230300.0
2006-10-03 10:00:00,36.49,36.5,36.34,36.46,184600.0,22.7129,22.7191,22.6195,22.6942,184600.0
2006-10-03 10:10:00,36.45,36.47,36.31,36.42,192300.0,22.688,22.7004,22.6008,22.6693,192300.0
2006-10-03 10:20:00,36.41,36.5,36.4,36.49,146300.0,22.6631,22.7191,22.6568,22.7129,146300.0
2006-10-03 10:30:00,36.49,36.6,36.48,36.52,127900.0,22.7129,22.7813,22.7066,22.7315,127900.0
2006-10-03 10:40:00,36.51,36.51,36.41,36.45,142100.0,22.7253,22.7253,22.6631,22.688,142100.0
2006-10-03 10:50:00,36.45,36.49,36.4,36.43,131900.0,22.688,22.7129,22.6568,22.6755,131900.0
2006-10-03 11:00:00,36.44,36.45,36.3,36.34,179700.0,22.6817,22.688,22.5946,22.6195,179700.0
2006-10-03 11:10:00,36.35,36.55,36.33,36.54,173500.0,22.6257,22.7502,22.6133,22.744,173500.0
2006-10-03 11:20:00,36.54,36.7,36.53,36.61,264700.0,22.744,22.8436,22.7378,22.7876,264700.0
2006-10-03 11:30:00,36.62,36.69,36.56,36.58,167600.0,22.7938,22.8374,22.7564,22.7689,167600.0
2006-10-03 11:40:00,36.57,36.64,36.55,36.61,158100.0,22.7627,22.8062,22.7502,22.7876,158100.0
2006-10-03 11:50:00,36.61,36.68,36.58,36.62,385300.0,22.7876,22.8311,22.7689,22.7938,385300.0
2006-10-03 12:00:00,36.62,36.75,36.61,36.73,181000.0,22.7938,22.8747,22.7876,22.8623,181000.0
2006-10-03 12:10:00,36.73,36.77,36.7,36.76,210000.0,22.8623,22.8872,22.8436,22.8809,210000.0
2006-10-03 12:20:00,36.76,36.8,36.73,36.73,293800.0,22.8809,22.9058,22.8623,22.8623,293800.0
2006-10-03 12:30:00,36.74,36.8,36.71,36.72,226500.0,22.8685,22.9058,22.8498,22.856,226500.0
2006-10-03 12:40:00,36.72,36.75,36.7,36.71,102800.0,22.856,22.8747,22.8436,22.8498,102800.0
2006-10-03 12:50:00,36.71,36.78,36.7,36.76,147400.0,22.8498,22.8934,22.8436,22.8809,147400.0
2006-10-03 13:00:00,36.76,36.76,36.65,36.65,157200.0,22.8809,22.8809,22.8125,22.8125,157200.0
2006-10-03 13:10:00,36.66,36.69,36.57,36.57,192700.0,22.8187,22.8374,22.7627,22.7627,192700.0
2006-10-03 13:20:00,36.57,36.66,36.56,36.62,191900.0,22.7627,22.8187,22.7564,22.7938,191900.0
2006-10-03 13:30:00,36.63,36.72,36.62,36.67,92700.0,22.8,22.856,22.7938,22.8249,92700.0
2006-10-03 13:40:00,36.67,36.75,36.67,36.73,136300.0,22.8249,22.8747,22.8249,22.8623,136300.0
2006-10-03 13:50:00,36.74,36.76,36.69,36.7,151200.0,22.8685,22.8809,22.8374,22.8436,151200.0
2006-10-03 14:00:00,36.7,36.79,36.69,36.79,257900.0,22.8436,22.8996,22.8374,22.8996,257900.0
2006-10-03 14:10:00,36.79,36.8,36.69,36.7,172100.0,22.8996,22.9058,22.8374,22.8436,172100.0
2006-10-03 14:20:00,36.7,36.73,36.68,36.72,312800.0,22.8436,22.8623,22.8311,22.856,312800.0
2006-10-03 14:30:00,36.72,36.87,36.72,36.86,388200.0,22.856,22.9494,22.856,22.9432,388200.0
2006-10-03 14:40:00,36.86,36.97,36.82,36.96,406300.0,22.9432,23.0116,22.9183,23.0054,406300.0
2006-10-03 14:50:00,36.96,37.0,36.92,36.98,487500.0,23.0054,23.0303,22.9805,23.0179,487500.0
2006-10-03 15:00:00,36.97,37.02,36.93,36.94,554300.0,23.0116,23.0428,22.9867,22.993,554300.0
2006-10-03 15:10:00,36.95,37.04,36.94,36.99,447700.0,22.9992,23.0552,22.993,23.0241,447700.0
2006-10-03 15:20:00,37.0,37.02,36.9,36.91,324400.0,23.0303,23.0428,22.9681,22.9743,324400.0
2006-10-03 15:30:00,36.91,36.97,36.89,36.89,363700.0,22.9743,23.0116,22.9618,22.9618,363700.0
2006-10-03 15:40:00,36.89,36.89,36.78,36.81,404800.0,22.9618,22.9618,22.8934,22.9121,404800.0
2006-10-03 15:50:00,36.81,36.9,36.79,36.86,541200.0,22.9121,22.9681,22.8996,22.9432,541200.0
2006-10-04 09:30:00,36.77,36.79,36.63,36.73,341000.0,22.8872,22.8996,22.8,22.8623,341000.0
2006-10-04 09:40:00,36.73,36.8,36.7,36.77,202200.0,22.8623,22.9058,22.8436,22.8872,202200.0
2006-10-04 09:50:00,36.77,36.81,36.7,36.8,167900.0,22.8872,22.9121,22.8436,22.9058,167900.0
2006-10-04 10:00:00,36.79,36.98,36.67,36.9,325600.0,22.8996,23.0179,22.8249,22.9681,325600.0
2006-10-04 10:10:00,36.93,37.03,36.9,37.0,570000.0,22.9867,23.049,22.9681,23.0303,570000.0
2006-10-04 10:20:00,37.0,37.02,36.95,37.01,331300.0,23.0303,23.0428,22.9992,23.0365,331300.0
2006-10-04 10:30:00,37.01,37.04,36.93,36.94,258000.0,23.0365,23.0552,22.9867,22.993,258000.0
2006-10-04 10:40:00,36.93,37.0,36.92,36.99,419700.0,22.9867,23.0303,22.9805,23.0241,419700.0
2006-10-04 10:50:00,36.99,37.1,36.96,37.09,321400.0,23.0241,23.0926,23.0054,23.0863,321400.0
2006-10-04 11:00:00,37.08,37.09,37.01,37.04,183300.0,23.0801,23.0863,23.0365,23.0552,183300.0
2006-10-04 11:10:00,37.04,37.06,36.99,37.02,187600.0,23.0552,23.0677,23.0241,23.0428,187600.0
2006-10-04 11:20:00,37.03,37.15,37.01,37.15,370100.0,23.049,23.1237,23.0365,23.1237,370100.0
2006-10-04 11:30:00,37.15,37.35,37.15,37.34,408100.0,23.1237,23.2482,23.1237,23.2419,408100.0
2006-10-04 11:40:00,37.34,37.37,37.24,37.24,432000.0,23.2419,23.2606,23.1797,23.1797,432000.0
2006-10-04 11:50:00,37.24,37.25,37.12,37.17,351900.0,23.1797,23.1859,23.105,23.1361,351900.0
2006-10-04 12:00:00,37.18,37.19,36.98,37.0,386900.0,23.1424,23.1486,23.0179,23.0303,386900.0
2006-10-04 12:10:00,37.01,37.06,36.94,37.05,291400.0,23.0365,23.0677,22.993,23.0614,291400.0
2006-10-04 12:20:00,37.05,37.11,37.01,37.11,116800.0,23.0614,23.0988,23.0365,23.0988,116800.0
2006-10-04 12:30:00,37.1,37.17,37.09,37.16,106800.0,23.0926,23.1361,23.0863,23.1299,106800.0
2006-10-04 12:40:00,37.16,37.18,37.12,37.14,158800.0,23.1299,23.1424,23.105,23.1175,158800.0
2006-10-04 12:50:00,37.13,37.15,37.06,37.08,107200.0,23.1112,23.1237,23.0677,23.0801,107200.0
2006-10-04 13:00:00,37.09,37.1,37.04,37.04,102000.0,23.0863,23.0926,23.0552,23.0552,102000.0
2006-10-04 13:10:00,37.04,37.04,37.0,37.02,81900.0,23.0552,23.0552,23.0303,23.0428,81900.0
2006-10-04 13:20:00,37.02,37.07,36.97,37.07,208800.0,23.0428,23.0739,23.0116,23.0739,208800.0
2006-10-04 13:30:00,37.07,37.15,37.06,37.13,356700.0,23.0739,23.1237,23.0677,23.1112,356700.0
2006-10-04 13:40:00,37.13,37.19,37.1,37.16,191100.0,23.1112,23.1486,23.0926,23.1299,191100.0
2006-10-04 13:50:00,37.14,37.17,37.12,37.15,155200.0,23.1175,23.1361,23.105,23.1237,155200.0
2006-10-04 14:00:00,37.14,37.21,37.13,37.21,161700.0,23.1175,23.161,23.1112,23.161,161700.0
2006-10-04 14:10:00,37.21,37.29,37.2,37.28,252500.0,23.161,23.2108,23.1548,23.2046,252500.0
2006-10-04 14:20:00,37.29,37.3,37.27,37.28,243500.0,23.2108,23.217,23.1984,23.2046,243500.0
2006-10-04 14:30:00,37.29,37.35,37.28,37.33,280900.0,23.2108,23.2482,23.2046,23.2357,280900.0
2006-10-04 14:40:00,37.33,37.35,37.27,37.32,236600.0,23.2357,23.2482,23.1984,23.2295,236600.0
2006-10-04 14:50:00,37.32,37.36,37.3,37.31,176100.0,23.2295,23.2544,23.217,23.2233,176100.0
2006-10-04 15:00:00,37.32,37.32,37.19,37.2,203300.0,23.2295,23.2295,23.1486,23.1548,203300.0
2006-10-04 15:10:00,37.21,37.4,37.21,37.39,336200.0,23.161,23.2793,23.161,23.2731,336200.0
2006-10-04 15:20:00,37.38,37.45,37.38,37.43,431000.0,23.2668,23.3104,23.2668,23.298,431000.0
2006-10-04 15:30:00,37.42,37.55,37.39,37.54,611300.0,23.2917,23.3727,23.2731,23.3664,611300.0
2006-10-04 15:40:00,37.55,37.64,37.54,37.58,671100.0,23.3727,23.4287,23.3664,23.3913,671100.0
2006-10-04 15:50:00,37.58,37.58,37.46,37.48,883700.0,23.3913,23.3913,23.3166,23.3291,883700.0
2006-10-05 09:30:00,37.42,37.45,37.31,37.31,442000.0,23.2917,23.3104,23.2233,23.2233,442000.0
2006-10-05 09:40:00,37.31,37.48,37.28,37.48,304300.0,23.2233,23.3291,23.2046,23.3291,304300.0
2006-10-05 09:50:00,37.48,37.49,37.39,37.39,204500.0,23.3291,23.3353,23.2731,23.2731,204500.0
2006-10-05 10:00:00,37.39,37.43,37.23,37.25,328500.0,23.2731,23.298,23.1735,23.1859,328500.0
2006-10-05 10:10:00,37.24,37.25,37.08,37.11,328700.0,23.1797,23.1859,23.0801,23.0988,328700.0
2006-10-05 10:20:00,37.11,37.13,36.97,37.01,446800.0,23.0988,23.1112,23.0116,23.0365,446800.0
2006-10-05 10:30:00,37.01,37.06,37.0,37.03,333200.0,23.0365,23.0677,23.0303,23.049,333200.0
2006-10-05 10:40:00,37.03,37.14,37.02,37.12,326600.0,23.049,23.1175,23.0428,23.105,326600.0
2006-10-05 10:50:00,37.11,37.18,37.03,37.17,335200.0,23.0988,23.1424,23.049,23.1361,335200.0
2006-10-05 11:00:00,37.17,37.19,37.09,37.11,266800.0,23.1361,23.1486,23.0863,23.0988,266800.0
2006-10-05 11:10:00,37.11,37.16,37.0,37.0,335600.0,23.0988,23.1299,23.0303,23.0303,335600.0
2006-10-05 11:20:00,37.0,37.03,36.98,36.99,305300.0,23.0303,23.049,23.0179,23.0241,305300.0
2006-10-05 11:30:00,36.99,37.05,36.98,37.02,285000.0,23.0241,23.0614,23.0179,23.0428,285000.0
2006-10-05 11:40:00,37.02,37.12,36.99,37.04,266500.0,23.0428,23.105,23.0241,23.0552,266500.0
2006-10-05 11:50:00,37.04,37.1,37.01,37.09,111800.0,23.0552,23.0926,23.0365,23.0863,111800.0
2006-10-05 12:00:00,37.09,37.17,37.08,37.15,143000.0,23.0863,23.1361,23.0801,23.1237,143000.0
2006-10-05 12:10:00,37.15,37.18,37.14,37.17,140800.0,23.1237,23.1424,23.1175,23.1361,140800.0
2006-10-05 12:20:00,37.17,37.18,37.11,37.11,155600.0,23.1361,23.1424,23.0988,23.0988,155600.0
2006-10-05 12:30:00,37.11,37.15,37.06,37.06,299800.0,23.0988,23.1237,23.0677,23.0677,299800.0
2006-10-05 12:40:00,37.06,37.1,37.01,37.01,135300.0,23.0677,23.0926,23.0365,23.0365,135300.0
2006-10-05 12:50:00,37.01,37.06,37.0,37.05,250900.0,23.0365,23.0677,23.0303,23.0614,250900.0
2006-10-05 13:00:00,37.05,37.1,37.02,37.07,269600.0,23.0614,23.0926,23.0428,23.0739,269600.0
2006-10-05 13:10:00,37.07,37.09,37.02,37.07,198600.0,23.0739,23.0863,23.0428,23.0739,198600.0
2006-10-05 13:20:00,37.08,37.14,37.02,37.11,315800.0,23.0801,23.1175,23.0428,23.0988,315800.0
2006-10-05 13:30:00,37.1,37.28,37.07,37.28,307700.0,23.0926,23.2046,23.0739,23.2046,307700.0
2006-10-05 13:40:00,37.28,37.4,37.24,37.31,350000.0,23.2046,23.2793,23.1797,23.2233,350000.0
2006-10-05 13:50:00,37.31,37.31,37.08,37.09,195000.0,23.2233,23.2233,23.0801,23.0863,195000.0
2006-10-05 14:00:00,37.08,37.11,37.0,37.03,228900.0,23.0801,23.0988,23.0303,23.049,228900.0
2006-10-05 14:10:00,37.03,37.05,37.0,37.01,416900.0,23.049,23.0614,23.0303,23.0365,416900.0
2006-10-05 14:20:00,37.01,37.09,37.0,37.08,174300.0,23.0365,23.0863,23.0303,23.0801,174300.0
2006-10-05 14:30:00,37.07,37.21,37.07,37.2,204800.0,23.0739,23.161,23.0739,23.1548,204800.0
2006-10-05 14:40:00,37.2,37.21,37.14,37.15,196200.0,23.1548,23.161,23.1175,23.1237,196200.0
2006-10-05 14:50:00,37.15,37.18,37.13,37.18,123500.0,23.1237,23.1424,23.1112,23.1424,123500.0
2006-10-05 15:00:00,37.18,37.23,37.13,37.19,162900.0,23.1424,23.1735,23.1112,23.1486,162900.0
2006-10-05 15:10:00,37.19,37.26,37.17,37.24,325100.0,23.1486,23.1921,23.1361,23.1797,325100.0
2006-10-05 15:20:00,37.24,37.25,37.2,37.25,212900.0,23.1797,23.1859,23.1548,23.1859,212900.0
2006-10-05 15:30:00,37.24,37.25,37.18,37.2,205300.0,23.1797,23.1859,23.1424,23.1548,205300.0
2006-10-05 15:40:00,37.2,37.23,37.17,37.2,401100.0,23.1548,23.1735,23.1361,23.1548,401100.0
2006-10-05 15:50:00,37.2,37.34,37.19,37.26,590900.0,23.1548,23.2419,23.1486,23.1921,590900.0
2006-10-06 09:30:00,37.06,37.1,36.8,36.9,447800.0,23.0677,23.0926,22.9058,22.9681,447800.0
2006-10-06 09:40:00,36.9,37.03,36.82,37.01,427700.0,22.9681,23.049,22.9183,23.0365,427700.0
2006-10-06 09:50:00,37.0,37.06,36.92,37.02,404600.0,23.0303,23.0677,22.9805,23.0428,404600.0
2006-10-06 10:00:00,37.03,37.1,36.97,37.09,280200.0,23.049,23.0926,23.0116,23.0863,280200.0
2006-10-06 10:10:00,37.09,37.12,37.04,37.07,206600.0,23.0863,23.105,23.0552,23.0739,206600.0
2006-10-06 10:20:00,37.08,37.09,37.03,37.05,231000.0,23.0801,23.0863,23.049,23.0614,231000.0
2006-10-06 10:30:00,37.06,37.07,36.98,37.01,168300.0,23.0677,23.0739,23.0179,23.0365,168300.0
2006-10-06 10:40:00,37.01,37.09,37.0,37.07,244800.0,23.0365,23.0863,23.0303,23.0739,244800.0
2006-10-06 10:50:00,37.07,37.25,37.07,37.24,266900.0,23.0739,23.1859,23.0739,23.1797,266900.0
2006-10-06 11:00:00,37.25,37.25,36.99,36.99,184000.0,23.1859,23.1859,23.0241,23.0241,184000.0
2006-10-06 11:10:00,37.0,37.07,36.96,37.04,183600.0,23.0303,23.0739,23.0054,23.0552,183600.0
2006-10-06 11:20:00,37.05,37.11,37.01,37.1,130300.0,23.0614,23.0988,23.0365,23.0926,130300.0
2006-10-06 11:30:00,37.11,37.17,37.07,37.11,166300.0,23.0988,23.1361,23.0739,23.0988,166300.0
2006-10-06 11:40:00,37.12,37.14,37.07,37.08,229500.0,23.105,23.1175,23.0739,23.0801,229500.0
2006-10-06 11:50:00,37.09,37.12,37.08,37.11,144000.0,23.0863,23.105,23.0801,23.0988,144000.0
2006-10-06 12:00:00,37.12,37.12,36.97,36.98,342400.0,23.105,23.105,23.0116,23.0179,342400.0
2006-10-06 12:10:00,36.99,37.02,36.95,36.95,151000.0,23.0241,23.0428,22.9992,22.9992,151000.0
2006-10-06 12:20:00,36.96,36.96,36.85,36.94,172600.0,23.0054,23.0054,22.9369,22.993,172600.0
2006-10-06 12:30:00,36.94,36.94,36.86,36.87,286600.0,22.993,22.993,22.9432,22.9494,286600.0
2006-10-06 12:40:00,36.88,36.97,36.85,36.97,233300.0,22.9556,23.0116,22.9369,23.0116,233300.0
2006-10-06 12:50:00,36.97,37.0,36.95,37.0,158300.0,23.0116,23.0303,22.9992,23.0303,158300.0
2006-10-06 13:00:00,37.0,37.04,36.99,37.02,149700.0,23.0303,23.0552,23.0241,23.0428,149700.0
2006-10-06 13:10:00,37.02,37.03,36.9,36.93,181500.0,23.0428,23.049,22.9681,22.9867,181500.0
2006-10-06 13:20:00,36.93,36.93,36.89,36.91,114900.0,22.9867,22.9867,22.9618,22.9743,114900.0
2006-10-06 13:30:00,36.92,37.02,36.92,37.01,249200.0,22.9805,23.0428,22.9805,23.0365,249200.0
2006-10-06 13:40:00,37.01,37.1,37.0,37.09,115800.0,23.0365,23.0926,23.0303,23.0863,115800.0
2006-10-06 13:50:00,37.1,37.18,37.09,37.12,237700.0,23.0926,23.1424,23.0863,23.105,237700.0
2006-10-06 14:00:00,37.12,37.14,37.02,37.03,142300.0,23.105,23.1175,23.0428,23.049,142300.0
2006-10-06 14:10:00,37.03,37.07,37.02,37.06,268100.0,23.049,23.0739,23.0428,23.0677,268100.0
2006-10-06 14:20:00,37.06,37.09,37.03,37.07,281500.0,23.0677,23.0863,23.049,23.0739,281500.0
2006-10-06 14:30:00,37.08,37.11,37.04,37.1,699800.0,23.0801,23.0988,23.0552,23.0926,699800.0
2006-10-06 14:40:00,37.09,37.16,37.09,37.11,254100.0,23.0863,23.1299,23.0863,23.0988,254100.0
2006-10-06 14:50:00,37.11,37.13,37.1,37.11,173900.0,23.0988,23.1112,23.0926,23.0988,173900.0
2006-10-06 15:00:00,37.1,37.12,37.1,37.12,167100.0,23.0926,23.105,23.0926,23.105,167100.0
2006-10-06 15:10:00,37.12,37.18,37.11,37.15,397700.0,23.105,23.1424,23.0988,23.1237,397700.0
2006-10-06 15:20:00,37.16,37.17,37.15,37.15,248600.0,23.1299,23.1361,23.1237,23.1237,248600.0
2006-10-06 15:30:00,37.15,37.21,37.14,37.21,379200.0,23.1237,23.161,23.1175,23.161,379200.0
2006-10-06 15:40:00,37.22,37.23,37.19,37.21,353200.0,23.1673,23.1735,23.1486,23.161,353200.0
2006-10-06 15:50:00,37.21,37.21,37.12,37.15,844800.0,23.161,23.161,23.105,23.1237,844800.0
2006-10-09 09:30:00,36.81,36.95,36.79,36.94,399600.0,22.9121,22.9992,22.8996,22.993,399600.0
2006-10-09 09:40:00,36.95,37.05,36.87,37.05,240100.0,22.9992,23.0614,22.9494,23.0614,240100.0
2006-10-09 09:50:00,37.04,37.23,37.04,37.18,303200.0,23.0552,23.1735,23.0552,23.1424,303200.0
2006-10-09 10:00:00,37.19,37.25,37.14,37.22,353300.0,23.1486,23.1859,23.1175,23.1673,353300.0
2006-10-09 10:10:00,37.23,37.29,37.17,37.18,363800.0,23.1735,23.2108,23.1361,23.1424,363800.0
2006-10-09 10:20:00,37.18,37.23,37.12,37.2,241800.0,23.1424,23.1735,23.105,23.1548,241800.0
2006-10-09 10:30:00,37.19,37.2,37.09,37.12,247200.0,23.1486,23.1548,23.0863,23.105,247200.0
2006-10-09 10:40:00,37.12,37.14,37.07,37.11,201300.0,23.105,23.1175,23.0739,23.0988,201300.0
2006-10-09 10:50:00,37.11,37.22,37.11,37.21,230200.0,23.0988,23.1673,23.0988,23.161,230200.0
2006-10-09 11:00:00,37.22,37.24,37.2,37.21,177700.0,23.1673,23.1797,23.1548,23.161,177700.0
2006-10-09 11:10:00,37.21,37.28,37.2,37.27,131800.0,23.161,23.2046,23.1548,23.1984,131800.0
2006-10-09 11:20:00,37.27,37.43,37.27,37.43,258400.0,23.1984,23.298,23.1984,23.298,258400.0
2006-10-09 11:30:00,37.43,37.43,37.37,37.4,176500.0,23.298,23.298,23.2606,23.2793,176500.0
2006-10-09 11:40:00,37.39,37.42,37.37,37.4,172300.0,23.2731,23.2917,23.2606,23.2793,172300.0
2006-10-09 11:50:00,37.4,37.43,37.39,37.41,159300.0,23.2793,23.298,23.2731,23.2855,159300.0
2006-10-09 12:00:00,37.41,37.5,37.41,37.49,235900.0,23.2855,23.3415,23.2855,23.3353,235900.0
2006-10-09 12:10:00,37.49,37.49,37.44,37.45,103900.0,23.3353,23.3353,23.3042,23.3104,103900.0
2006-10-09 12:20:00,37.45,37.49,37.43,37.46,103500.0,23.3104,23.3353,23.298,23.3166,103500.0
2006-10-09 12:30:00,37.46,37.47,37.45,37.45,94800.0,23.3166,23.3229,23.3104,23.3104,94800.0
2006-10-09 12:40:00,37.46,37.48,37.44,37.47,120100.0,23.3166,23.3291,23.3042,23.3229,120100.0
2006-10-09 12:50:00,37.47,37.48,37.42,37.42,166300.0,23.3229,23.3291,23.2917,23.2917,166300.0
2006-10-09 13:00:00,37.43,37.46,37.42,37.44,85800.0,23.298,23.3166,23.2917,23.3042,85800.0
2006-10-09 13:10:00,37.44,37.57,37.43,37.51,193100.0,23.3042,23.3851,23.298,23.3478,193100.0
2006-10-09 13:20:00,37.51,37.55,37.46,37.46,232800.0,23.3478,23.3727,23.3166,23.3166,232800.0
2006-10-09 13:30:00,37.46,37.48,37.42,37.46,103400.0,23.3166,23.3291,23.2917,23.3166,103400.0
2006-10-09 13:40:00,37.46,37.52,37.45,37.51,120700.0,23.3166,23.354,23.3104,23.3478,120700.0
2006-10-09 13:50:00,37.51,37.53,37.48,37.5,140300.0,23.3478,23.3602,23.3291,23.3415,140300.0
2006-10-09 14:00:00,37.51,37.53,37.49,37.51,128500.0,23.3478,23.3602,23.3353,23.3478,128500.0
2006-10-09 14:10:00,37.51,37.55,37.5,37.55,152300.0,23.3478,23.3727,23.3415,23.3727,152300.0
2006-10-09 14:20:00,37.54,37.65,37.51,37.64,175800.0,23.3664,23.4349,23.3478,23.4287,175800.0
2006-10-09 14:30:00,37.65,37.68,37.62,37.66,317000.0,23.4349,23.4536,23.4162,23.4411,317000.0
2006-10-09 14:40:00,37.66,37.74,37.65,37.74,313500.0,23.4411,23.4909,23.4349,23.4909,313500.0
2006-10-09 14:50:00,37.73,37.74,37.66,37.68,222400.0,23.4847,23.4909,23.4411,23.4536,222400.0
2006-10-09 15:00:00,37.67,37.7,37.63,37.65,214700.0,23.4473,23.466,23.4225,23.4349,214700.0
2006-10-09 15:10:00,37.65,37.74,37.63,37.67,378300.0,23.4349,23.4909,23.4225,23.4473,378300.0
2006-10-09 15:20:00,37.68,37.72,37.59,37.6,347100.0,23.4536,23.4785,23.3976,23.4038,347100.0
2006-10-09 15:30:00,37.6,37.73,37.59,37.71,343500.0,23.4038,23.4847,23.3976,23.4722,343500.0
2006-10-09 15:40:00,37.72,37.73,37.64,37.71,291900.0,23.4785,23.4847,23.4287,23.4722,291900.0
2006-10-09 15:50:00,37.7,37.72,37.6,37.7,548500.0,23.466,23.4785,23.4038,23.466,548500.0
2006-10-10 09:30:00,37.75,37.84,37.72,37.78,406200.0,23.4971,23.5532,23.4785,23.5158,406200.0
2006-10-10 09:40:00,37.77,37.87,37.7,37.76,317300.0,23.5096,23.5718,23.466,23.5034,317300.0
2006-10-10 09:50:00,37.76,37.85,37.58,37.62,286600.0,23.5034,23.5594,23.3913,23.4162,286600.0
2006-10-10 10:00:00,37.62,37.76,37.62,37.71,241500.0,23.4162,23.5034,23.4162,23.4722,241500.0
2006-10-10 10:10:00,37.71,37.72,37.58,37.68,309000.0,23.4722,23.4785,23.3913,23.4536,309000.0
2006-10-10 10:20:00,37.68,37.72,37.63,37.67,292000.0,23.4536,23.4785,23.4225,23.4473,292000.0
2006-10-10 10:30:00,37.68,37.72,37.64,37.68,211900.0,23.4536,23.4785,23.4287,23.4536,211900.0
2006-10-10 10:40:00,37.68,37.71,37.63,37.69,202500.0,23.4536,23.4722,23.4225,23.4598,202500.0
2006-10-10 10:50:00,37.69,37.71,37.64,37.67,207300.0,23.4598,23.4722,23.4287,23.4473,207300.0
2006-10-10 11:00:00,37.67,37.68,37.58,37.65,227700.0,23.4473,23.4536,23.3913,23.4349,227700.0
2006-10-10 11:10:00,37.65,37.75,37.64,37.74,227000.0,23.4349,23.4971,23.4287,23.4909,227000.0
2006-10-10 11:20:00,37.74,37.85,37.73,37.82,336700.0,23.4909,23.5594,23.4847,23.5407,336700.0
2006-10-10 11:30:00,37.82,37.87,37.7,37.7,255000.0,23.5407,23.5718,23.466,23.466,255000.0
2006-10-10 11:40:00,37.7,37.75,37.67,37.73,149900.0,23.466,23.4971,23.4473,23.4847,149900.0
2006-10-10 11:50:00,37.73,37.75,37.68,37.72,114200.0,23.4847,23.4971,23.4536,23.4785,114200.0
2006-10-10 12:00:00,37.71,37.74,37.68,37.73,117800.0,23.4722,23.4909,23.4536,23.4847,117800.0
2006-10-10 12:10:00,37.72,37.73,37.62,37.64,180000.0,23.4785,23.4847,23.4162,23.4287,180000.0
2006-10-10 12:20:00,37.63,37.68,37.6,37.62,197000.0,23.4225,23.4536,23.4038,23.4162,197000.0
2006-10-10 12:30:00,37.61,37.61,37.53,37.55,237900.0,23.41,23.41,23.3602,23.3727,237900.0
2006-10-10 12:40:00,37.58,37.74,37.56,37.73,255900.0,23.3913,23.4909,23.3789,23.4847,255900.0
2006-10-10 12:50:00,37.73,37.73,37.66,37.67,188200.0,23.4847,23.4847,23.4411,23.4473,188200.0
2006-10-10 13:00:00,37.67,37.74,37.65,37.73,207600.0,23.4473,23.4909,23.4349,23.4847,207600.0
2006-10-10 13:10:00,37.72,37.77,37.71,37.72,191900.0,23.4785,23.5096,23.4722,23.4785,191900.0
2006-10-10 13:20:00,37.72,37.73,37.66,37.71,506100.0,23.4785,23.4847,23.4411,23.4722,506100.0
2006-10-10 13:30:00,37.71,37.75,37.65,37.67,213300.0,23.4722,23.4971,23.4349,23.4473,213300.0
2006-10-10 13:40:00,37.67,37.71,37.64,37.67,176000.0,23.4473,23.4722,23.4287,23.4473,176000.0
2006-10-10 13:50:00,37.67,37.73,37.66,37.69,74300.0,23.4473,23.4847,23.4411,23.4598,74300.0
2006-10-10 14:00:00,37.69,37.71,37.65,37.65,117800.0,23.4598,23.4722,23.4349,23.4349,117800.0
2006-10-10 14:10:00,37.66,37.68,37.63,37.67,108800.0,23.4411,23.4536,23.4225,23.4473,108800.0
2006-10-10 14:20:00,37.68,37.71,37.64,37.71,121400.0,23.4536,23.4722,23.4287,23.4722,121400.0
2006-10-10 14:30:00,37.71,37.77,37.67,37.69,125500.0,23.4722,23.5096,23.4473,23.4598,125500.0
2006-10-10 14:40:00,37.68,37.78,37.68,37.76,181400.0,23.4536,23.5158,23.4536,23.5034,181400.0
2006-10-10 14:50:00,37.76,37.79,37.7,37.72,294800.0,23.5034,23.522,23.466,23.4785,294800.0
2006-10-10 15:00:00,37.72,37.78,37.7,37.75,359300.0,23.4785,23.5158,23.466,23.4971,359300.0
2006-10-10 15:10:00,37.75,37.75,37.68,37.7,236800.0,23.4971,23.4971,23.4536,23.466,236800.0
2006-10-10 15:20:00,37.69,37.77,37.65,37.76,193000.0,23.4598,23.5096,23.4349,23.5034,193000.0
2006-10-10 15:30:00,37.77,37.78,37.71,37.76,182200.0,23.5096,23.5158,23.4722,23.5034,182200.0
2006-10-10 15:40:00,37.76,37.77,37.71,37.75,210700.0,23.5034,23.5096,23.4722,23.4971,210700.0
2006-10-10 15:50:00,37.75,37.79,37.73,37.77,436700.0,23.4971,23.522,23.4847,23.5096,436700.0
2006-10-11 09:30:00,37.56,37.81,37.56,37.78,315900.0,23.3789,23.5345,23.3789,23.5158,315900.0
2006-10-11 09:40:00,37.79,37.85,37.7,37.8,236100.0,23.522,23.5594,23.466,23.5283,236100.0
2006-10-11 09:50:00,37.8,37.81,37.64,37.69,241200.0,23.5283,23.5345,23.4287,23.4598,241200.0
2006-10-11 10:00:00,37.69,37.74,37.62,37.74,194000.0,23.4598,23.4909,23.4162,23.4909,194000.0
2006-10-11 10:10:00,37.73,37.79,37.73,37.75,552600.0,23.4847,23.522,23.4847,23.4971,552600.0
2006-10-11 10:20:00,37.74,37.77,37.69,37.74,336600.0,23.4909,23.5096,23.4598,23.4909,336600.0
2006-10-11 10:30:00,37.74,37.82,37.7,37.79,228200.0,23.4909,23.5407,23.466,23.522,228200.0
2006-10-11 10:40:00,37.79,37.9,37.78,37.9,264200.0,23.522,23.5905,23.5158,23.5905,264200.0
2006-10-11 10:50:00,37.9,37.94,37.86,37.87,214200.0,23.5905,23.6154,23.5656,23.5718,214200.0
2006-10-11 11:00:00,37.86,37.91,37.85,37.85,85400.0,23.5656,23.5967,23.5594,23.5594,85400.0
2006-10-11 11:10:00,37.85,37.87,37.77,37.78,185100.0,23.5594,23.5718,23.5096,23.5158,185100.0
2006-10-11 11:20:00,37.78,37.87,37.77,37.84,189300.0,23.5158,23.5718,23.5096,23.5532,189300.0
2006-10-11 11:30:00,37.84,37.95,37.84,37.94,199100.0,23.5532,23.6216,23.5532,23.6154,199100.0
2006-10-11 11:40:00,37.94,37.97,37.92,37.97,197400.0,23.6154,23.6341,23.603,23.6341,197400.0
2006-10-11 11:50:00,37.97,38.0,37.94,37.99,213700.0,23.6341,23.6528,23.6154,23.6465,213700.0
2006-10-11 12:00:00,38.0,38.0,37.96,37.99,348800.0,23.6528,23.6528,23.6279,23.6465,348800.0
2006-10-11 12:10:00,37.99,38.05,37.99,38.0,206900.0,23.6465,23.6839,23.6465,23.6528,206900.0
2006-10-11 12:20:00,38.0,38.1,37.95,38.07,302400.0,23.6528,23.715,23.6216,23.6963,302400.0
2006-10-11 12:30:00,38.06,38.09,38.03,38.05,151500.0,23.6901,23.7088,23.6714,23.6839,151500.0
2006-10-11 12:40:00,38.07,38.15,38.05,38.13,250100.0,23.6963,23.7461,23.6839,23.7337,250100.0
2006-10-11 12:50:00,38.13,38.2,38.07,38.09,315800.0,23.7337,23.7772,23.6963,23.7088,315800.0
2006-10-11 13:00:00,38.08,38.09,37.99,38.09,345500.0,23.7026,23.7088,23.6465,23.7088,345500.0
2006-10-11 13:10:00,38.08,38.1,37.99,38.0,315700.0,23.7026,23.715,23.6465,23.6528,315700.0
2006-10-11 13:20:00,38.0,38.01,37.91,37.92,175500.0,23.6528,23.659,23.5967,23.603,175500.0
2006-10-11 13:30:00,37.92,38.0,37.88,37.99,183100.0,23.603,23.6528,23.5781,23.6465,183100.0
2006-10-11 13:40:00,38.0,38.0,37.95,37.96,99400.0,23.6528,23.6528,23.6216,23.6279,99400.0
2006-10-11 13:50:00,37.96,37.99,37.9,37.98,100600.0,23.6279,23.6465,23.5905,23.6403,100600.0
2006-10-11 14:00:00,37.98,37.99,37.86,37.92,274000.0,23.6403,23.6465,23.5656,23.603,274000.0
2006-10-11 14:10:00,37.92,38.0,37.89,37.91,250500.0,23.603,23.6528,23.5843,23.5967,250500.0
2006-10-11 14:20:00,37.92,37.99,37.88,37.89,327600.0,23.603,23.6465,23.5781,23.5843,327600.0
2006-10-11 14:30:00,37.9,37.98,37.9,37.92,297100.0,23.5905,23.6403,23.5905,23.603,297100.0
2006-10-11 14:40:00,37.92,37.95,37.89,37.93,256800.0,23.603,23.6216,23.5843,23.6092,256800.0
2006-10-11 14:50:00,37.93,37.93,37.76,37.83,641000.0,23.6092,23.6092,23.5034,23.5469,641000.0
2006-10-11 15:00:00,37.82,37.88,37.77,37.87,434800.0,23.5407,23.5781,23.5096,23.5718,434800.0
2006-10-11 15:10:00,37.87,37.94,37.83,37.93,470600.0,23.5718,23.6154,23.5469,23.6092,470600.0
2006-10-11 15:20:00,37.93,37.98,37.87,37.88,472000.0,23.6092,23.6403,23.5718,23.5781,472000.0
2006-10-11 15:30:00,37.87,37.97,37.83,37.96,385400.0,23.5718,23.6341,23.5469,23.6279,385400.0
2006-10-11 15:40:00,37.96,38.0,37.94,37.99,434500.0,23.6279,23.6528,23.6154,23.6465,434500.0
2006-10-11 15:50:00,37.99,38.0,37.94,37.94,486100.0,23.6465,23.6528,23.6154,23.6154,486100.0
2006-10-12 09:30:00,37.98,38.2,37.94,38.16,670200.0,23.6403,23.7772,23.6154,23.7523,670200.0
2006-10-12 09:40:00,38.17,38.24,38.14,38.19,358200.0,23.7586,23.8021,23.7399,23.771,358200.0
2006-10-12 09:50:00,38.19,38.19,37.99,38.05,317000.0,23.771,23.771,23.6465,23.6839,317000.0
2006-10-12 10:00:00,38.04,38.05,37.93,37.98,324700.0,23.6777,23.6839,23.6092,23.6403,324700.0
2006-10-12 10:10:00,37.98,38.05,37.95,37.97,279300.0,23.6403,23.6839,23.6216,23.6341,279300.0
2006-10-12 10:20:00,37.96,37.97,37.88,37.89,382700.0,23.6279,23.6341,23.5781,23.5843,382700.0
2006-10-12 10:30:00,37.88,37.93,37.81,37.92,344600.0,23.5781,23.6092,23.5345,23.603,344600.0
2006-10-12 10:40:00,37.92,37.97,37.92,37.93,362200.0,23.603,23.6341,23.603,23.6092,362200.0
2006-10-12 10:50:00,37.94,37.95,37.92,37.94,154100.0,23.6154,23.6216,23.603,23.6154,154100.0
2006-10-12 11:00:00,37.94,37.94,37.86,37.92,273000.0,23.6154,23.6154,23.5656,23.603,273000.0
2006-10-12 11:10:00,37.91,37.95,37.84,37.92,206100.0,23.5967,23.6216,23.5532,23.603,206100.0
2006-10-12 11:20:00,37.93,37.93,37.84,37.88,204900.0,23.6092,23.6092,23.5532,23.5781,204900.0
2006-10-12 11:30:00,37.9,37.94,37.87,37.93,315200.0,23.5905,23.6154,23.5718,23.6092,315200.0
2006-10-12 11:40:00,37.93,37.95,37.88,37.91,188400.0,23.6092,23.6216,23.5781,23.5967,188400.0
2006-10-12 11:50:00,37.91,37.93,37.88,37.92,489200.0,23.5967,23.6092,23.5781,23.603,489200.0
2006-10-12 12:00:00,37.92,37.96,37.9,37.91,311700.0,23.603,23.6279,23.5905,23.5967,311700.0
2006-10-12 12:10:00,37.91,37.97,37.9,37.96,227100.0,23.5967,23.6341,23.5905,23.6279,227100.0
2006-10-12 12:20:00,37.95,37.97,37.9,37.91,261600.0,23.6216,23.6341,23.5905,23.5967,261600.0
2006-10-12 12:30:00,37.92,37.96,37.91,37.94,347500.0,23.603,23.6279,23.5967,23.6154,347500.0
2006-10-12 12:40:00,37.94,37.97,37.93,37.94,222000.0,23.6154,23.6341,23.6092,23.6154,222000.0
2006-10-12 12:50:00,37.94,37.95,37.92,37.94,216400.0,23.6154,23.6216,23.603,23.6154,216400.0
2006-10-12 13:00:00,37.94,37.96,37.93,37.93,183700.0,23.6154,23.6279,23.6092,23.6092,183700.0
2006-10-12 13:10:00,37.93,37.95,37.9,37.93,294300.0,23.6092,23.6216,23.5905,23.6092,294300.0
2006-10-12 13:20:00,37.92,37.94,37.86,37.88,268200.0,23.603,23.6154,23.5656,23.5781,268200.0
2006-10-12 13:30:00,37.87,37.91,37.86,37.89,160100.0,23.5718,23.5967,23.5656,23.5843,160100.0
2006-10-12 13:40:00,37.89,37.94,37.88,37.93,219500.0,23.5843,23.6154,23.5781,23.6092,219500.0
2006-10-12 13:50:00,37.94,37.94,37.8,37.83,377200.0,23.6154,23.6154,23.5283,23.5469,377200.0
2006-10-12 14:00:00,37.83,37.9,37.82,37.89,174400.0,23.5469,23.5905,23.5407,23.5843,174400.0
2006-10-12 14:10:00,37.89,37.95,37.88,37.9,221400.0,23.5843,23.6216,23.5781,23.5905,221400.0
2006-10-12 14:20:00,37.9,37.94,37.87,37.9,218800.0,23.5905,23.6154,23.5718,23.5905,218800.0
2006-10-12 14:30:00,37.9,37.94,37.88,37.9,173400.0,23.5905,23.6154,23.5781,23.5905,173400.0
2006-10-12 14:40:00,37.91,37.91,37.83,37.84,181500.0,23.5967,23.5967,23.5469,23.5532,181500.0
2006-10-12 14:50:00,37.84,37.85,37.76,37.85,307000.0,23.5532,23.5594,23.5034,23.5594,307000.0
2006-10-12 15:00:00,37.85,37.85,37.78,37.8,221500.0,23.5594,23.5594,23.5158,23.5283,221500.0
2006-10-12 15:10:00,37.8,37.86,37.77,37.86,554500.0,23.5283,23.5656,23.5096,23.5656,554500.0
2006-10-12 15:20:00,37.86,37.9,37.8,37.9,696500.0,23.5656,23.5905,23.5283,23.5905,696500.0
2006-10-12 15:30:00,37.9,37.96,37.89,37.92,862000.0,23.5905,23.6279,23.5843,23.603,862000.0
2006-10-12 15:40:00,37.92,37.96,37.9,37.95,575400.0,23.603,23.6279,23.5905,23.6216,575400.0
2006-10-12 15:50:00,37.95,37.96,37.9,37.92,606100.0,23.6216,23.6279,23.5905,23.603,606100.0
2006-10-13 09:30:00,37.44,37.45,37.0,37.21,1031700.0,23.3042,23.3104,23.0303,23.161,1031700.0
2006-10-13 09:40:00,37.21,37.25,37.12,37.19,995500.0,23.161,23.1859,23.105,23.1486,995500.0
2006-10-13 09:50:00,37.18,37.23,37.12,37.14,654300.0,23.1424,23.1735,23.105,23.1175,654300.0
2006-10-13 10:00:00,37.14,37.16,36.97,36.98,882600.0,23.1175,23.1299,23.0116,23.0179,882600.0
2006-10-13 10:10:00,36.99,37.04,36.95,36.99,938600.0,23.0241,23.0552,22.9992,23.0241,938600.0
2006-10-13 10:20:00,36.98,37.01,36.94,36.99,483700.0,23.0179,23.0365,22.993,23.0241,483700.0
2006-10-13 10:30:00,36.99,37.0,36.9,36.94,516000.0,23.0241,23.0303,22.9681,22.993,516000.0
2006-10-13 10:40:00,36.94,36.95,36.8,36.84,883400.0,22.993,22.9992,22.9058,22.9307,883400.0
2006-10-13 10:50:00,36.84,36.85,36.71,36.77,874500.0,22.9307,22.9369,22.8498,22.8872,874500.0
2006-10-13 11:00:00,36.77,36.78,36.55,36.72,1079200.0,22.8872,22.8934,22.7502,22.856,1079200.0
2006-10-13 11:10:00,36.72,36.78,36.65,36.77,625100.0,22.856,22.8934,22.8125,22.8872,625100.0
2006-10-13 11:20:00,36.78,36.8,36.72,36.76,513100.0,22.8934,22.9058,22.856,22.8809,513100.0
2006-10-13 11:30:00,36.77,36.9,36.72,36.84,500800.0,22.8872,22.9681,22.856,22.9307,500800.0
2006-10-13 11:40:00,36.83,36.88,36.79,36.8,451300.0,22.9245,22.9556,22.8996,22.9058,451300.0
2006-10-13 11:50:00,36.8,36.87,36.79,36.8,412300.0,22.9058,22.9494,22.8996,22.9058,412300.0
2006-10-13 12:00:00,36.8,36.85,36.78,36.79,271500.0,22.9058,22.9369,22.8934,22.8996,271500.0
2006-10-13 12:10:00,36.79,36.8,36.75,36.79,328700.0,22.8996,22.9058,22.8747,22.8996,328700.0
2006-10-13 12:20:00,36.79,36.8,36.74,36.75,236500.0,22.8996,22.9058,22.8685,22.8747,236500.0
2006-10-13 12:30:00,36.75,36.83,36.75,36.83,260300.0,22.8747,22.9245,22.8747,22.9245,260300.0
2006-10-13 12:40:00,36.82,36.89,36.82,36.87,288900.0,22.9183,22.9618,22.9183,22.9494,288900.0
2006-10-13 12:50:00,36.87,37.02,36.87,36.97,513800.0,22.9494,23.0428,22.9494,23.0116,513800.0
2006-10-13 13:00:00,36.97,36.98,36.88,36.88,237900.0,23.0116,23.0179,22.9556,22.9556,237900.0
2006-10-13 13:10:00,36.89,36.96,36.86,36.95,155000.0,22.9618,23.0054,22.9432,22.9992,155000.0
2006-10-13 13:20:00,36.95,36.96,36.9,36.93,172200.0,22.9992,23.0054,22.9681,22.9867,172200.0
2006-10-13 13:30:00,36.93,37.0,36.92,36.94,278400.0,22.9867,23.0303,22.9805,22.993,278400.0
2006-10-13 13:40:00,36.95,36.96,36.93,36.94,179700.0,22.9992,23.0054,22.9867,22.993,179700.0
2006-10-13 13:50:00,36.94,36.95,36.9,36.93,225200.0,22.993,22.9992,22.9681,22.9867,225200.0
2006-10-13 14:00:00,36.93,36.94,36.89,36.89,182200.0,22.9867,22.993,22.9618,22.9618,182200.0
2006-10-13 14:10:00,36.9,36.9,36.82,36.82,260100.0,22.9681,22.9681,22.9183,22.9183,260100.0
2006-10-13 14:20:00,36.82,36.89,36.81,36.83,242200.0,22.9183,22.9618,22.9121,22.9245,242200.0
2006-10-13 14:30:00,36.84,36.84,36.78,36.79,406800.0,22.9307,22.9307,22.8934,22.8996,406800.0
2006-10-13 14:40:00,36.79,36.81,36.75,36.8,292100.0,22.8996,22.9121,22.8747,22.9058,292100.0
2006-10-13 14:50:00,36.79,36.88,36.79,36.86,326600.0,22.8996,22.9556,22.8996,22.9432,326600.0
2006-10-13 15:00:00,36.87,36.9,36.83,36.84,399800.0,22.9494,22.9681,22.9245,22.9307,399800.0
2006-10-13 15:10:00,36.85,36.87,36.83,36.85,312000.0,22.9369,22.9494,22.9245,22.9369,312000.0
2006-10-13 15:20:00,36.85,36.89,36.84,36.85,326300.0,22.9369,22.9618,22.9307,22.9369,326300.0
2006-10-13 15:30:00,36.85,36.86,36.79,36.84,689800.0,22.9369,22.9432,22.8996,22.9307,689800.0
2006-10-13 15:40:00,36.84,36.87,36.79,36.83,520100.0,22.9307,22.9494,22.8996,22.9245,520100.0
2006-10-13 15:50:00,36.83,36.92,36.82,36.9,876200.0,22.9245,22.9805,22.9183,22.9681,876200.0
2006-10-16 09:30:00,36.45,36.63,36.26,36.37,850900.0,22.688,22.8,22.5697,22.6382,850900.0
2006-10-16 09:40:00,36.37,36.53,36.37,36.53,383800.0,22.6382,22.7378,22.6382,22.7378,383800.0
2006-10-16 09:50:00,36.52,36.55,36.36,36.36,559100.0,22.7315,22.7502,22.632,22.632,559100.0
2006-10-16 10:00:00,36.37,36.41,36.3,36.38,895300.0,22.6382,22.6631,22.5946,22.6444,895300.0
2006-10-16 10:10:00,36.39,36.53,36.38,36.48,348500.0,22.6506,22.7378,22.6444,22.7066,348500.0
2006-10-16 10:20:00,36.49,36.6,36.48,36.6,512600.0,22.7129,22.7813,22.7066,22.7813,512600.0
2006-10-16 10:30:00,36.6,36.62,36.52,36.55,277700.0,22.7813,22.7938,22.7315,22.7502,277700.0
2006-10-16 10:40:00,36.56,36.56,36.5,36.51,167300.0,22.7564,22.7564,22.7191,22.7253,167300.0
2006-10-16 10:50:00,36.51,36.53,36.48,36.51,367400.0,22.7253,22.7378,22.7066,22.7253,367400.0
2006-10-16 11:00:00,36.51,36.52,36.48,36.51,250500.0,22.7253,22.7315,22.7066,22.7253,250500.0
2006-10-16 11:10:00,36.51,36.53,36.48,36.49,210300.0,22.7253,22.7378,22.7066,22.7129,210300.0
2006-10-16 11:20:00,36.49,36.51,36.45,36.45,185600.0,22.7129,22.7253,22.688,22.688,185600.0
2006-10-16 11:30:00,36.45,36.46,36.37,36.42,378900.0,22.688,22.6942,22.6382,22.6693,378900.0
2006-10-16 11:40:00,36.42,36.42,36.36,36.38,280200.0,22.6693,22.6693,22.632,22.6444,280200.0
2006-10-16 11:50:00,36.38,36.39,36.35,36.37,277800.0,22.6444,22.6506,22.6257,22.6382,277800.0
2006-10-16 12:00:00,36.37,36.41,36.36,36.38,138800.0,22.6382,22.6631,22.632,22.6444,138800.0
2006-10-16 12:10:00,36.38,36.39,36.34,36.36,277400.0,22.6444,22.6506,22.6195,22.632,277400.0
2006-10-16 12:20:00,36.35,36.42,36.35,36.38,351100.0,22.6257,22.6693,22.6257,22.6444,351100.0
2006-10-16 12:30:00,36.39,36.39,36.34,36.35,210900.0,22.6506,22.6506,22.6195,22.6257,210900.0
2006-10-16 12:40:00,36.35,36.4,36.34,36.39,183400.0,22.6257,22.6568,22.6195,22.6506,183400.0
2006-10-16 12:50:00,36.4,36.4,36.38,36.4,160700.0,22.6568,22.6568,22.6444,22.6568,160700.0
2006-10-16 13:00:00,36.4,36.43,36.38,36.39,313400.0,22.6568,22.6755,22.6444,22.6506,313400.0
2006-10-16 13:10:00,36.39,36.42,36.38,36.42,252800.0,22.6506,22.6693,22.6444,22.6693,252800.0
2006-10-16 13:20:00,36.42,36.46,36.41,36.42,226600.0,22.6693,22.6942,22.6631,22.6693,226600.0
2006-10-16 13:30:00,36.42,36.47,36.4,36.41,284100.0,22.6693,22.7004,22.6568,22.6631,284100.0
2006-10-16 13:40:00,36.41,36.48,36.41,36.43,152100.0,22.6631,22.7066,22.6631,22.6755,152100.0
2006-10-16 13:50:00,36.42,36.48,36.41,36.41,202100.0,22.6693,22.7066,22.6631,22.6631,202100.0
2006-10-16 14:00:00,36.41,36.44,36.39,36.4,252500.0,22.6631,22.6817,22.6506,22.6568,252500.0
2006-10-16 14:10:00,36.39,36.42,36.39,36.42,156700.0,22.6506,22.6693,22.6506,22.6693,156700.0
2006-10-16 14:20:00,36.41,36.44,36.38,36.4,270400.0,22.6631,22.6817,22.6444,22.6568,270400.0
2006-10-16 14:30:00,36.41,36.41,36.38,36.38,183600.0,22.6631,22.6631,22.6444,22.6444,183600.0
2006-10-16 14:40:00,36.39,36.39,36.37,36.38,233600.0,22.6506,22.6506,22.6382,22.6444,233600.0
2006-10-16 14:50:00,36.37,36.38,36.35,36.35,290300.0,22.6382,22.6444,22.6257,22.6257,290300.0
2006-10-16 15:00:00,36.36,36.37,36.35,36.36,200500.0,22.632,22.6382,22.6257,22.632,200500.0
2006-10-16 15:10:00,36.36,36.38,36.36,36.37,184700.0,22.632,22.6444,22.632,22.6382,184700.0
2006-10-16 15:20:00,36.37,36.38,36.31,36.35,485600.0,22.6382,22.6444,22.6008,22.6257,485600.0
2006-10-16 15:30:00,36.35,36.36,36.34,36.35,289700.0,22.6257,22.632,22.6195,22.6257,289700.0
2006-10-16 15:40:00,36.35,36.36,36.32,36.34,454200.0,22.6257,22.632,22.6071,22.6195,454200.0
2006-10-16 15:50:00,36.35,36.4,36.32,36.38,876200.0,22.6257,22.6568,22.6071,22.6444,876200.0
2006-10-17 09:30:00,35.95,36.15,35.89,35.99,1209600.0,22.3768,22.5012,22.3394,22.4016,1209600.0
2006-10-17 09:40:00,35.99,36.07,35.95,36.03,500000.0,22.4016,22.4514,22.3768,22.4265,500000.0
2006-10-17 09:50:00,36.03,36.04,35.9,35.91,465600.0,22.4265,22.4328,22.3456,22.3519,465600.0
2006-10-17 10:00:00,35.91,35.95,35.9,35.93,391400.0,22.3519,22.3768,22.3456,22.3643,391400.0
2006-10-17 10:10:00,35.93,35.95,35.82,35.91,674400.0,22.3643,22.3768,22.2958,22.3519,674400.0
2006-10-17 10:20:00,35.92,35.97,35.91,35.96,312700.0,22.3581,22.3892,22.3519,22.383,312700.0
2006-10-17 10:30:00,35.95,35.96,35.89,35.89,313000.0,22.3768,22.383,22.3394,22.3394,313000.0
2006-10-17 10:40:00,35.88,35.95,35.88,35.92,232000.0,22.3332,22.3768,22.3332,22.3581,232000.0
2006-10-17 10:50:00,35.92,36.0,35.92,35.93,394300.0,22.3581,22.4079,22.3581,22.3643,394300.0
2006-10-17 11:00:00,35.93,35.93,35.85,35.85,271100.0,22.3643,22.3643,22.3145,22.3145,271100.0
2006-10-17 11:10:00,35.84,35.85,35.79,35.79,475600.0,22.3083,22.3145,22.2772,22.2772,475600.0
2006-10-17 11:20:00,35.79,35.82,35.7,35.7,469600.0,22.2772,22.2958,22.2211,22.2211,469600.0
2006-10-17 11:30:00,35.71,35.75,35.7,35.71,403300.0,22.2274,22.2523,22.2211,22.2274,403300.0
2006-10-17 11:40:00,35.7,35.78,35.69,35.76,293400.0,22.2211,22.2709,22.2149,22.2585,293400.0
2006-10-17 11:50:00,35.75,35.76,35.7,35.72,202600.0,22.2523,22.2585,22.2211,22.2336,202600.0
2006-10-17 12:00:00,35.72,35.78,35.72,35.78,200100.0,22.2336,22.2709,22.2336,22.2709,200100.0
2006-10-17 12:10:00,35.77,35.85,35.77,35.84,352900.0,22.2647,22.3145,22.2647,22.3083,352900.0
2006-10-17 12:20:00,35.84,35.88,35.84,35.86,226500.0,22.3083,22.3332,22.3083,22.3207,226500.0
2006-10-17 12:30:00,35.86,35.88,35.83,35.85,297100.0,22.3207,22.3332,22.3021,22.3145,297100.0
2006-10-17 12:40:00,35.85,35.89,35.84,35.85,212800.0,22.3145,22.3394,22.3083,22.3145,212800.0
2006-10-17 12:50:00,35.85,35.9,35.84,35.84,250500.0,22.3145,22.3456,22.3083,22.3083,250500.0
2006-10-17 13:00:00,35.84,35.93,35.83,35.86,534900.0,22.3083,22.3643,22.3021,22.3207,534900.0
2006-10-17 13:10:00,35.85,35.85,35.8,35.81,208500.0,22.3145,22.3145,22.2834,22.2896,208500.0
2006-10-17 13:20:00,35.81,35.81,35.75,35.76,237300.0,22.2896,22.2896,22.2523,22.2585,237300.0
2006-10-17 13:30:00,35.77,35.8,35.74,35.75,205900.0,22.2647,22.2834,22.246,22.2523,205900.0
2006-10-17 13:40:00,35.74,35.75,35.69,35.71,299900.0,22.246,22.2523,22.2149,22.2274,299900.0
2006-10-17 13:50:00,35.71,35.88,35.7,35.86,570000.0,22.2274,22.3332,22.2211,22.3207,570000.0
2006-10-17 14:00:00,35.85,35.86,35.73,35.75,245400.0,22.3145,22.3207,22.2398,22.2523,245400.0
2006-10-17 14:10:00,35.75,35.76,35.73,35.74,185200.0,22.2523,22.2585,22.2398,22.246,185200.0
2006-10-17 14:20:00,35.74,35.75,35.69,35.7,346600.0,22.246,22.2523,22.2149,22.2211,346600.0
2006-10-17 14:30:00,35.69,35.74,35.69,35.72,205900.0,22.2149,22.246,22.2149,22.2336,205900.0
2006-10-17 14:40:00,35.72,35.75,35.69,35.75,307200.0,22.2336,22.2523,22.2149,22.2523,307200.0
2006-10-17 14:50:00,35.75,35.79,35.72,35.74,363600.0,22.2523,22.2772,22.2336,22.246,363600.0
2006-10-17 15:00:00,35.75,35.78,35.74,35.75,362400.0,22.2523,22.2709,22.246,22.2523,362400.0
2006-10-17 15:10:00,35.76,35.78,35.74,35.77,306800.0,22.2585,22.2709,22.246,22.2647,306800.0
2006-10-17 15:20:00,35.76,35.84,35.76,35.84,403100.0,22.2585,22.3083,22.2585,22.3083,403100.0
2006-10-17 15:30:00,35.84,35.85,35.75,35.76,375700.0,22.3083,22.3145,22.2523,22.2585,375700.0
2006-10-17 15:40:00,35.75,35.82,35.75,35.75,467500.0,22.2523,22.2958,22.2523,22.2523,467500.0
2006-10-17 15:50:00,35.75,35.8,35.72,35.77,596000.0,22.2523,22.2834,22.2336,22.2647,596000.0
2006-10-18 09:30:00,35.95,36.12,35.95,36.09,642000.0,22.3768,22.4826,22.3768,22.4639,642000.0
2006-10-18 09:40:00,36.1,36.26,36.06,36.13,778500.0,22.4701,22.5697,22.4452,22.4888,778500.0
2006-10-18 09:50:00,36.1,36.16,35.96,35.97,441300.0,22.4701,22.5075,22.383,22.3892,441300.0
2006-10-18 10:00:00,35.98,36.07,35.9,36.06,342800.0,22.3954,22.4514,22.3456,22.4452,342800.0
2006-10-18 10:10:00,36.07,36.08,36.0,36.02,302400.0,22.4514,22.4577,22.4079,22.4203,302400.0
2006-10-18 10:20:00,36.03,36.04,35.91,35.94,346800.0,22.4265,22.4328,22.3519,22.3705,346800.0
2006-10-18 10:30:00,35.94,35.97,35.85,35.88,386100.0,22.3705,22.3892,22.3145,22.3332,386100.0
2006-10-18 10:40:00,35.88,35.89,35.8,35.86,253300.0,22.3332,22.3394,22.2834,22.3207,253300.0
2006-10-18 10:50:00,35.86,35.93,35.83,35.9,234200.0,22.3207,22.3643,22.3021,22.3456,234200.0
2006-10-18 11:00:00,35.9,35.95,35.86,35.87,263200.0,22.3456,22.3768,22.3207,22.327,263200.0
2006-10-18 11:10:00,35.87,36.91,35.87,35.91,251900.0,22.327,22.9743,22.327,22.3519,251900.0
2006-10-18 11:20:00,35.91,35.99,35.91,35.95,331600.0,22.3519,22.4016,22.3519,22.3768,331600.0
2006-10-18 11:30:00,35.96,35.97,35.92,35.94,232700.0,22.383,22.3892,22.3581,22.3705,232700.0
2006-10-18 11:40:00,35.94,36.03,35.93,36.02,244600.0,22.3705,22.4265,22.3643,22.4203,244600.0
2006-10-18 11:50:00,36.02,36.03,35.91,35.93,268600.0,22.4203,22.4265,22.3519,22.3643,268600.0
2006-10-18 12:00:00,35.93,35.95,35.91,35.94,118200.0,22.3643,22.3768,22.3519,22.3705,118200.0
2006-10-18 12:10:00,35.95,35.96,35.9,35.9,155100.0,22.3768,22.383,22.3456,22.3456,155100.0
2006-10-18 12:20:00,35.91,35.96,35.9,35.95,124400.0,22.3519,22.383,22.3456,22.3768,124400.0
2006-10-18 12:30:00,35.96,35.96,35.92,35.95,124400.0,22.383,22.383,22.3581,22.3768,124400.0
2006-10-18 12:40:00,35.95,35.95,35.86,35.87,146400.0,22.3768,22.3768,22.3207,22.327,146400.0
2006-10-18 12:50:00,35.86,35.91,35.84,35.88,195800.0,22.3207,22.3519,22.3083,22.3332,195800.0
2006-10-18 13:00:00,35.88,35.91,35.85,35.89,268500.0,22.3332,22.3519,22.3145,22.3394,268500.0
2006-10-18 13:10:00,35.89,35.93,35.82,35.82,279200.0,22.3394,22.3643,22.2958,22.2958,279200.0
2006-10-18 13:20:00,35.83,35.84,35.76,35.77,345300.0,22.3021,22.3083,22.2585,22.2647,345300.0
2006-10-18 13:30:00,35.77,35.84,35.76,35.81,268000.0,22.2647,22.3083,22.2585,22.2896,268000.0
2006-10-18 13:40:00,35.81,35.84,35.75,35.79,163800.0,22.2896,22.3083,22.2523,22.2772,163800.0
2006-10-18 13:50:00,35.8,35.86,35.78,35.83,190300.0,22.2834,22.3207,22.2709,22.3021,190300.0
2006-10-18 14:00:00,35.83,35.85,35.78,35.78,260700.0,22.3021,22.3145,22.2709,22.2709,260700.0
2006-10-18 14:10:00,35.78,35.79,35.75,35.77,214900.0,22.2709,22.2772,22.2523,22.2647,214900.0
2006-10-18 14:20:00,35.76,35.85,35.76,35.8,302800.0,22.2585,22.3145,22.2585,22.2834,302800.0
2006-10-18 14:30:00,35.8,35.89,35.8,35.85,253700.0,22.2834,22.3394,22.2834,22.3145,253700.0
2006-10-18 14:40:00,35.84,35.89,35.83,35.87,292900.0,22.3083,22.3394,22.3021,22.327,292900.0
2006-10-18 14:50:00,35.86,35.87,35.79,35.83,259800.0,22.3207,22.327,22.2772,22.3021,259800.0
2006-10-18 15:00:00,35.83,35.86,35.78,35.8,293100.0,22.3021,22.3207,22.2709,22.2834,293100.0
2006-10-18 15:10:00,35.8,35.85,35.8,35.81,345100.0,22.2834,22.3145,22.2834,22.2896,345100.0
2006-10-18 15:20:00,35.8,35.84,35.77,35.79,315400.0,22.2834,22.3083,22.2647,22.2772,315400.0
2006-10-18 15:30:00,35.79,35.84,35.78,35.81,507700.0,22.2772,22.3083,22.2709,22.2896,507700.0
2006-10-18 15:40:00,35.81,35.87,35.8,35.86,552500.0,22.2896,22.327,22.2834,22.3207,552500.0
2006-10-18 15:50:00,35.85,35.88,35.82,35.87,429500.0,22.3145,22.3332,22.2958,22.327,429500.0
2006-10-19 09:30:00,35.84,35.95,35.79,35.88,345800.0,22.3083,22.3768,22.2772,22.3332,345800.0
2006-10-19 09:40:00,35.88,36.14,35.88,36.07,260700.0,22.3332,22.495,22.3332,22.4514,260700.0
2006-10-19 09:50:00,36.07,36.12,36.02,36.09,282600.0,22.4514,22.4826,22.4203,22.4639,282600.0
2006-10-19 10:00:00,36.09,36.19,36.03,36.1,248600.0,22.4639,22.5261,22.4265,22.4701,248600.0
2006-10-19 10:10:00,36.1,36.17,36.06,36.12,171500.0,22.4701,22.5137,22.4452,22.4826,171500.0
2006-10-19 10:20:00,36.12,36.19,36.03,36.05,191300.0,22.4826,22.5261,22.4265,22.439,191300.0
2006-10-19 10:30:00,36.05,36.11,36.04,36.07,216000.0,22.439,22.4763,22.4328,22.4514,216000.0
2006-10-19 10:40:00,36.07,36.19,36.07,36.15,288800.0,22.4514,22.5261,22.4514,22.5012,288800.0
2006-10-19 10:50:00,36.14,36.15,36.05,36.13,182200.0,22.495,22.5012,22.439,22.4888,182200.0
2006-10-19 11:00:00,36.13,36.14,36.05,36.07,238600.0,22.4888,22.495,22.439,22.4514,238600.0
2006-10-19 11:10:00,36.07,36.08,35.98,35.98,248800.0,22.4514,22.4577,22.3954,22.3954,248800.0
2006-10-19 11:20:00,35.97,36.06,35.89,35.89,234400.0,22.3892,22.4452,22.3394,22.3394,234400.0
2006-10-19 11:30:00,35.9,35.91,35.82,35.84,199900.0,22.3456,22.3519,22.2958,22.3083,199900.0
2006-10-19 11:40:00,35.85,35.88,35.81,35.83,198400.0,22.3145,22.3332,22.2896,22.3021,198400.0
2006-10-19 11:50:00,35.83,35.87,35.81,35.83,95500.0,22.3021,22.327,22.2896,22.3021,95500.0
2006-10-19 12:00:00,35.84,35.85,35.76,35.82,232400.0,22.3083,22.3145,22.2585,22.2958,232400.0
2006-10-19 12:10:00,35.83,35.85,35.76,35.78,131800.0,22.3021,22.3145,22.2585,22.2709,131800.0
2006-10-19 12:20:00,35.78,35.79,35.75,35.79,310700.0,22.2709,22.2772,22.2523,22.2772,310700.0
2006-10-19 12:30:00,35.79,35.84,35.78,35.82,232000.0,22.2772,22.3083,22.2709,22.2958,232000.0
2006-10-19 12:40:00,35.83,35.84,35.8,35.8,235000.0,22.3021,22.3083,22.2834,22.2834,235000.0
2006-10-19 12:50:00,35.81,35.84,35.76,35.76,342200.0,22.2896,22.3083,22.2585,22.2585,342200.0
2006-10-19 13:00:00,35.76,35.8,35.73,35.74,217200.0,22.2585,22.2834,22.2398,22.246,217200.0
2006-10-19 13:10:00,35.74,35.81,35.72,35.78,334800.0,22.246,22.2896,22.2336,22.2709,334800.0
2006-10-19 13:20:00,35.78,35.79,35.74,35.77,250600.0,22.2709,22.2772,22.246,22.2647,250600.0
2006-10-19 13:30:00,35.77,35.78,35.74,35.75,294800.0,22.2647,22.2709,22.246,22.2523,294800.0
2006-10-19 13:40:00,35.75,35.8,35.73,35.78,227700.0,22.2523,22.2834,22.2398,22.2709,227700.0
2006-10-19 13:50:00,35.78,35.8,35.73,35.75,126300.0,22.2709,22.2834,22.2398,22.2523,126300.0
2006-10-19 14:00:00,35.74,35.81,35.72,35.73,211500.0,22.246,22.2896,22.2336,22.2398,211500.0
2006-10-19 14:10:00,35.72,35.76,35.7,35.74,209300.0,22.2336,22.2585,22.2211,22.246,209300.0
2006-10-19 14:20:00,35.73,35.79,35.7,35.79,184600.0,22.2398,22.2772,22.2211,22.2772,184600.0
2006-10-19 14:30:00,35.78,35.83,35.78,35.78,193300.0,22.2709,22.3021,22.2709,22.2709,193300.0
2006-10-19 14:40:00,35.78,35.79,35.71,35.77,172200.0,22.2709,22.2772,22.2274,22.2647,172200.0
2006-10-19 14:50:00,35.77,35.83,35.76,35.81,211700.0,22.2647,22.3021,22.2585,22.2896,211700.0
2006-10-19 15:00:00,35.81,35.83,35.78,35.83,173500.0,22.2896,22.3021,22.2709,22.3021,173500.0
2006-10-19 15:10:00,35.83,35.88,35.81,35.88,268400.0,22.3021,22.3332,22.2896,22.3332,268400.0
2006-10-19 15:20:00,35.88,35.91,35.86,35.88,301800.0,22.3332,22.3519,22.3207,22.3332,301800.0
2006-10-19 15:30:00,35.88,35.9,35.83,35.86,368000.0,22.3332,22.3456,22.3021,22.3207,368000.0
2006-10-19 15:40:00,35.86,35.93,35.85,35.87,395700.0,22.3207,22.3643,22.3145,22.327,395700.0
2006-10-19 15:50:00,35.87,35.9,35.84,35.89,455500.0,22.327,22.3456,22.3083,22.3394,455500.0
2006-10-20 09:30:00,35.98,35.98,35.77,35.84,1719400.0,22.3954,22.3954,22.2647,22.3083,1719400.0
2006-10-20 09:40:00,35.84,35.85,35.65,35.72,329500.0,22.3083,22.3145,22.19,22.2336,329500.0
2006-10-20 09:50:00,35.72,35.81,35.7,35.76,597000.0,22.2336,22.2896,22.2211,22.2585,597000.0
2006-10-20 10:00:00,35.77,35.78,35.71,35.76,339800.0,22.2647,22.2709,22.2274,22.2585,339800.0
2006-10-20 10:10:00,35.76,35.76,35.66,35.66,312600.0,22.2585,22.2585,22.1962,22.1962,312600.0
2006-10-20 10:20:00,35.67,35.69,35.62,35.62,294100.0,22.2025,22.2149,22.1713,22.1713,294100.0
2006-10-20 10:30:00,35.62,35.7,35.55,35.69,337600.0,22.1713,22.2211,22.1278,22.2149,337600.0
2006-10-20 10:40:00,35.68,35.77,35.68,35.75,342700.0,22.2087,22.2647,22.2087,22.2523,342700.0
2006-10-20 10:50:00,35.75,35.82,35.73,35.78,181400.0,22.2523,22.2958,22.2398,22.2709,181400.0
2006-10-20 11:00:00,35.77,35.84,35.75,35.78,160500.0,22.2647,22.3083,22.2523,22.2709,160500.0
2006-10-20 11:10:00,35.78,35.78,35.71,35.73,173700.0,22.2709,22.2709,22.2274,22.2398,173700.0
2006-10-20 11:20:00,35.72,35.79,35.7,35.77,133600.0,22.2336,22.2772,22.2211,22.2647,133600.0
2006-10-20 11:30:00,35.77,35.83,35.77,35.81,334100.0,22.2647,22.3021,22.2647,22.2896,334100.0
2006-10-20 11:40:00,35.81,35.82,35.78,35.78,83100.0,22.2896,22.2958,22.2709,22.2709,83100.0
2006-10-20 11:50:00,35.8,35.91,35.78,35.88,247000.0,22.2834,22.3519,22.2709,22.3332,247000.0
2006-10-20 12:00:00,35.88,35.9,35.8,35.82,182100.0,22.3332,22.3456,22.2834,22.2958,182100.0
2006-10-20 12:10:00,35.83,35.88,35.8,35.87,178600.0,22.3021,22.3332,22.2834,22.327,178600.0
2006-10-20 12:20:00,35.87,35.96,35.87,35.94,248100.0,22.327,22.383,22.327,22.3705,248100.0
2006-10-20 12:30:00,35.94,36.01,35.92,35.99,327400.0,22.3705,22.4141,22.3581,22.4016,327400.0
2006-10-20 12:40:00,35.99,36.03,35.98,36.02,243700.0,22.4016,22.4265,22.3954,22.4203,243700.0
2006-10-20 12:50:00,36.02,36.05,35.92,35.93,240300.0,22.4203,22.439,22.3581,22.3643,240300.0
2006-10-20 13:00:00,35.93,35.98,35.93,35.97,88400.0,22.3643,22.3954,22.3643,22.3892,88400.0
2006-10-20 13:10:00,35.97,35.97,35.87,35.87,120300.0,22.3892,22.3892,22.327,22.327,120300.0
2006-10-20 13:20:00,35.87,35.89,35.81,35.82,80000.0,22.327,22.3394,22.2896,22.2958,80000.0
2006-10-20 13:30:00,35.82,35.88,35.82,35.87,91700.0,22.2958,22.3332,22.2958,22.327,91700.0
2006-10-20 13:40:00,35.87,35.87,35.81,35.83,93400.0,22.327,22.327,22.2896,22.3021,93400.0
2006-10-20 13:50:00,35.84,35.92,35.84,35.86,200800.0,22.3083,22.3581,22.3083,22.3207,200800.0
2006-10-20 14:00:00,35.86,35.93,35.83,35.83,89300.0,22.3207,22.3643,22.3021,22.3021,89300.0
2006-10-20 14:10:00,35.84,35.87,35.83,35.83,82300.0,22.3083,22.327,22.3021,22.3021,82300.0
2006-10-20 14:20:00,35.83,35.88,35.83,35.88,126500.0,22.3021,22.3332,22.3021,22.3332,126500.0
2006-10-20 14:30:00,35.89,35.93,35.89,35.91,237500.0,22.3394,22.3643,22.3394,22.3519,237500.0
2006-10-20 14:40:00,35.91,36.0,35.91,35.97,285500.0,22.3519,22.4079,22.3519,22.3892,285500.0
2006-10-20 14:50:00,35.97,35.98,35.94,35.95,177500.0,22.3892,22.3954,22.3705,22.3768,177500.0
2006-10-20 15:00:00,35.95,35.98,35.95,35.97,204100.0,22.3768,22.3954,22.3768,22.3892,204100.0
2006-10-20 15:10:00,35.97,35.99,35.96,35.98,169600.0,22.3892,22.4016,22.383,22.3954,169600.0
2006-10-20 15:20:00,35.98,36.04,35.97,36.01,376100.0,22.3954,22.4328,22.3892,22.4141,376100.0
2006-10-20 15:30:00,36.01,36.02,35.94,35.97,190000.0,22.4141,22.4203,22.3705,22.3892,190000.0
2006-10-20 15:40:00,35.97,36.07,35.96,35.98,333600.0,22.3892,22.4514,22.383,22.3954,333600.0
2006-10-20 15:50:00,35.98,36.03,35.96,36.02,496300.0,22.3954,22.4265,22.383,22.4203,496300.0
2006-10-23 09:30:00,35.81,35.9,35.81,35.89,326000.0,22.2896,22.3456,22.2896,22.3394,326000.0
2006-10-23 09:40:00,35.88,35.96,35.8,35.95,453700.0,22.3332,22.383,22.2834,22.3768,453700.0
2006-10-23 09:50:00,35.94,36.09,35.93,36.01,420700.0,22.3705,22.4639,22.3643,22.4141,420700.0
2006-10-23 10:00:00,36.01,36.15,36.01,36.14,339600.0,22.4141,22.5012,22.4141,22.495,339600.0
2006-10-23 10:10:00,36.14,36.16,36.09,36.15,357600.0,22.495,22.5075,22.4639,22.5012,357600.0
2006-10-23 10:20:00,36.15,36.24,36.11,36.23,369800.0,22.5012,22.5573,22.4763,22.551,369800.0
2006-10-23 10:30:00,36.24,36.35,36.23,36.26,486500.0,22.5573,22.6257,22.551,22.5697,486500.0
2006-10-23 10:40:00,36.26,36.34,36.12,36.22,469200.0,22.5697,22.6195,22.4826,22.5448,469200.0
2006-10-23 10:50:00,36.22,36.25,36.13,36.16,418800.0,22.5448,22.5635,22.4888,22.5075,418800.0
2006-10-23 11:00:00,36.16,36.26,36.16,36.25,298200.0,22.5075,22.5697,22.5075,22.5635,298200.0
2006-10-23 11:10:00,36.25,36.26,36.16,36.17,178000.0,22.5635,22.5697,22.5075,22.5137,178000.0
2006-10-23 11:20:00,36.18,36.25,36.15,36.19,163200.0,22.5199,22.5635,22.5012,22.5261,163200.0
2006-10-23 11:30:00,36.19,36.25,36.16,36.21,211300.0,22.5261,22.5635,22.5075,22.5386,211300.0
2006-10-23 11:40:00,36.22,36.27,36.19,36.24,196100.0,22.5448,22.5759,22.5261,22.5573,196100.0
2006-10-23 11:50:00,36.24,36.28,36.2,36.21,161200.0,22.5573,22.5822,22.5324,22.5386,161200.0
2006-10-23 12:00:00,36.21,36.24,36.18,36.22,289100.0,22.5386,22.5573,22.5199,22.5448,289100.0
2006-10-23 12:10:00,36.21,36.25,36.19,36.23,237500.0,22.5386,22.5635,22.5261,22.551,237500.0
2006-10-23 12:20:00,36.23,36.27,36.22,36.23,198000.0,22.551,22.5759,22.5448,22.551,198000.0
2006-10-23 12:30:00,36.23,36.26,36.22,36.25,254000.0,22.551,22.5697,22.5448,22.5635,254000.0
2006-10-23 12:40:00,36.25,36.28,36.21,36.21,187800.0,22.5635,22.5822,22.5386,22.5386,187800.0
2006-10-23 12:50:00,36.21,36.29,36.21,36.27,211300.0,22.5386,22.5884,22.5386,22.5759,211300.0
2006-10-23 13:00:00,36.26,36.29,36.25,36.28,117100.0,22.5697,22.5884,22.5635,22.5822,117100.0
2006-10-23 13:10:00,36.28,36.29,36.24,36.27,232000.0,22.5822,22.5884,22.5573,22.5759,232000.0
2006-10-23 13:20:00,36.28,36.32,36.25,36.31,111700.0,22.5822,22.6071,22.5635,22.6008,111700.0
2006-10-23 13:30:00,36.31,36.33,36.25,36.25,150600.0,22.6008,22.6133,22.5635,22.5635,150600.0
2006-10-23 13:40:00,36.25,36.29,36.23,36.25,144700.0,22.5635,22.5884,22.551,22.5635,144700.0
2006-10-23 13:50:00,36.25,36.28,36.24,36.28,171100.0,22.5635,22.5822,22.5573,22.5822,171100.0
2006-10-23 14:00:00,36.28,36.31,36.24,36.26,266200.0,22.5822,22.6008,22.5573,22.5697,266200.0
2006-10-23 14:10:00,36.25,36.26,36.21,36.22,199200.0,22.5635,22.5697,22.5386,22.5448,199200.0
2006-10-23 14:20:00,36.22,36.23,36.19,36.22,370700.0,22.5448,22.551,22.5261,22.5448,370700.0
2006-10-23 14:30:00,36.22,36.23,36.19,36.21,303900.0,22.5448,22.551,22.5261,22.5386,303900.0
2006-10-23 14:40:00,36.22,36.24,36.21,36.23,170000.0,22.5448,22.5573,22.5386,22.551,170000.0
2006-10-23 14:50:00,36.24,36.24,36.21,36.22,221900.0,22.5573,22.5573,22.5386,22.5448,221900.0
2006-10-23 15:00:00,36.21,36.25,36.2,36.22,207600.0,22.5386,22.5635,22.5324,22.5448,207600.0
2006-10-23 15:10:00,36.23,36.25,36.21,36.22,243700.0,22.551,22.5635,22.5386,22.5448,243700.0
2006-10-23 15:20:00,36.21,36.26,36.21,36.24,282300.0,22.5386,22.5697,22.5386,22.5573,282300.0
2006-10-23 15:30:00,36.25,36.27,36.23,36.26,381400.0,22.5635,22.5759,22.551,22.5697,381400.0
2006-10-23 15:40:00,36.26,36.3,36.25,36.28,316700.0,22.5697,22.5946,22.5635,22.5822,316700.0
2006-10-23 15:50:00,36.28,36.29,36.24,36.28,469900.0,22.5822,22.5884,22.5573,22.5822,469900.0
2006-10-24 09:30:00,36.18,36.4,36.17,36.4,428300.0,22.5199,22.6568,22.5137,22.6568,428300.0
2006-10-24 09:40:00,36.39,36.44,36.3,36.41,361600.0,22.6506,22.6817,22.5946,22.6631,361600.0
2006-10-24 09:50:00,36.41,36.44,36.28,36.42,302700.0,22.6631,22.6817,22.5822,22.6693,302700.0
2006-10-24 10:00:00,36.42,36.45,36.33,36.41,349100.0,22.6693,22.688,22.6133,22.6631,349100.0
2006-10-24 10:10:00,36.42,36.43,36.32,36.35,261700.0,22.6693,22.6755,22.6071,22.6257,261700.0
2006-10-24 10:20:00,36.36,36.4,36.27,36.31,338500.0,22.632,22.6568,22.5759,22.6008,338500.0
2006-10-24 10:30:00,36.31,36.31,36.17,36.25,425000.0,22.6008,22.6008,22.5137,22.5635,425000.0
2006-10-24 10:40:00,36.25,36.3,36.21,36.25,225500.0,22.5635,22.5946,22.5386,22.5635,225500.0
2006-10-24 10:50:00,36.25,36.3,36.21,36.29,201200.0,22.5635,22.5946,22.5386,22.5884,201200.0
2006-10-24 11:00:00,36.28,36.31,36.25,36.31,199300.0,22.5822,22.6008,22.5635,22.6008,199300.0
2006-10-24 11:10:00,36.31,36.38,36.29,36.35,252100.0,22.6008,22.6444,22.5884,22.6257,252100.0
2006-10-24 11:20:00,36.35,36.42,36.34,36.4,203900.0,22.6257,22.6693,22.6195,22.6568,203900.0
2006-10-24 11:30:00,36.41,36.44,36.36,36.4,268200.0,22.6631,22.6817,22.632,22.6568,268200.0
2006-10-24 11:40:00,36.4,36.41,36.34,36.35,251000.0,22.6568,22.6631,22.6195,22.6257,251000.0
2006-10-24 11:50:00,36.35,36.37,36.33,36.34,200400.0,22.6257,22.6382,22.6133,22.6195,200400.0
2006-10-24 12:00:00,36.34,36.37,36.31,36.36,260600.0,22.6195,22.6382,22.6008,22.632,260600.0
2006-10-24 12:10:00,36.35,36.37,36.33,36.34,185600.0,22.6257,22.6382,22.6133,22.6195,185600.0
2006-10-24 12:20:00,36.34,36.35,36.31,36.35,373500.0,22.6195,22.6257,22.6008,22.6257,373500.0
2006-10-24 12:30:00,36.34,36.35,36.32,36.33,158400.0,22.6195,22.6257,22.6071,22.6133,158400.0
2006-10-24 12:40:00,36.33,36.34,36.3,36.33,180400.0,22.6133,22.6195,22.5946,22.6133,180400.0
2006-10-24 12:50:00,36.32,36.34,36.32,36.33,302900.0,22.6071,22.6195,22.6071,22.6133,302900.0
2006-10-24 13:00:00,36.33,36.39,36.32,36.37,176500.0,22.6133,22.6506,22.6071,22.6382,176500.0
2006-10-24 13:10:00,36.37,36.42,36.37,36.38,148100.0,22.6382,22.6693,22.6382,22.6444,148100.0
2006-10-24 13:20:00,36.38,36.41,36.35,36.4,112000.0,22.6444,22.6631,22.6257,22.6568,112000.0
2006-10-24 13:30:00,36.4,36.42,36.39,36.41,230500.0,22.6568,22.6693,22.6506,22.6631,230500.0
2006-10-24 13:40:00,36.41,36.42,36.38,36.39,239000.0,22.6631,22.6693,22.6444,22.6506,239000.0
2006-10-24 13:50:00,36.39,36.41,36.38,36.39,206400.0,22.6506,22.6631,22.6444,22.6506,206400.0
2006-10-24 14:00:00,36.39,36.44,36.38,36.44,170800.0,22.6506,22.6817,22.6444,22.6817,170800.0
2006-10-24 14:10:00,36.44,36.45,36.39,36.4,160600.0,22.6817,22.688,22.6506,22.6568,160600.0
2006-10-24 14:20:00,36.41,36.45,36.37,36.44,248000.0,22.6631,22.688,22.6382,22.6817,248000.0
2006-10-24 14:30:00,36.45,36.45,36.42,36.43,191600.0,22.688,22.688,22.6693,22.6755,191600.0
2006-10-24 14:40:00,36.43,36.46,36.42,36.45,239900.0,22.6755,22.6942,22.6693,22.688,239900.0
2006-10-24 14:50:00,36.45,36.49,36.43,36.46,238300.0,22.688,22.7129,22.6755,22.6942,238300.0
2006-10-24 15:00:00,36.46,36.46,36.39,36.4,230900.0,22.6942,22.6942,22.6506,22.6568,230900.0
2006-10-24 15:10:00,36.4,36.42,36.37,36.42,239300.0,22.6568,22.6693,22.6382,22.6693,239300.0
2006-10-24 15:20:00,36.42,36.47,36.4,36.41,355900.0,22.6693,22.7004,22.6568,22.6631,355900.0
2006-10-24 15:30:00,36.42,36.49,36.41,36.48,344100.0,22.6693,22.7129,22.6631,22.7066,344100.0
2006-10-24 15:40:00,36.47,36.56,36.44,36.53,606800.0,22.7004,22.7564,22.6817,22.7378,606800.0
2006-10-24 15:50:00,36.53,36.55,36.49,36.5,683500.0,22.7378,22.7502,22.7129,22.7191,683500.0
2006-10-25 09:30:00,36.57,36.64,36.38,36.42,482000.0,22.7627,22.8062,22.6444,22.6693,482000.0
2006-10-25 09:40:00,36.44,36.55,36.43,36.5,321300.0,22.6817,22.7502,22.6755,22.7191,321300.0
2006-10-25 09:50:00,36.5,36.54,36.46,36.52,262200.0,22.7191,22.744,22.6942,22.7315,262200.0
2006-10-25 10:00:00,36.53,36.57,36.5,36.54,334100.0,22.7378,22.7627,22.7191,22.744,334100.0
2006-10-25 10:10:00,36.54,36.7,36.53,36.63,367100.0,22.744,22.8436,22.7378,22.8,367100.0
2006-10-25 10:20:00,36.62,36.68,36.56,36.59,246500.0,22.7938,22.8311,22.7564,22.7751,246500.0
2006-10-25 10:30:00,36.58,36.58,36.33,36.35,408100.0,22.7689,22.7689,22.6133,22.6257,408100.0
2006-10-25 10:40:00,36.35,36.42,36.34,36.37,358700.0,22.6257,22.6693,22.6195,22.6382,358700.0
2006-10-25 10:50:00,36.37,36.48,36.34,36.42,427300.0,22.6382,22.7066,22.6195,22.6693,427300.0
2006-10-25 11:00:00,36.42,36.5,36.42,36.5,337600.0,22.6693,22.7191,22.6693,22.7191,337600.0
2006-10-25 11:10:00,36.5,36.53,36.43,36.47,323800.0,22.7191,22.7378,22.6755,22.7004,323800.0
2006-10-25 11:20:00,36.48,36.52,36.44,36.45,412600.0,22.7066,22.7315,22.6817,22.688,412600.0
2006-10-25 11:30:00,36.45,36.52,36.42,36.47,218300.0,22.688,22.7315,22.6693,22.7004,218300.0
2006-10-25 11:40:00,36.47,36.51,36.47,36.5,187700.0,22.7004,22.7253,22.7004,22.7191,187700.0
2006-10-25 11:50:00,36.5,36.52,36.49,36.5,209400.0,22.7191,22.7315,22.7129,22.7191,209400.0
2006-10-25 12:00:00,36.5,36.52,36.47,36.49,418200.0,22.7191,22.7315,22.7004,22.7129,418200.0
2006-10-25 12:10:00,36.51,36.55,36.49,36.55,260400.0,22.7253,22.7502,22.7129,22.7502,260400.0
2006-10-25 12:20:00,36.56,36.56,36.5,36.52,265000.0,22.7564,22.7564,22.7191,22.7315,265000.0
2006-10-25 12:30:00,36.52,36.52,36.46,36.47,274500.0,22.7315,22.7315,22.6942,22.7004,274500.0
2006-10-25 12:40:00,36.47,36.48,36.41,36.44,387200.0,22.7004,22.7066,22.6631,22.6817,387200.0
2006-10-25 12:50:00,36.44,36.5,36.44,36.45,317800.0,22.6817,22.7191,22.6817,22.688,317800.0
2006-10-25 13:00:00,36.45,36.46,36.43,36.44,175800.0,22.688,22.6942,22.6755,22.6817,175800.0
2006-10-25 13:10:00,36.45,36.49,36.44,36.47,172800.0,22.688,22.7129,22.6817,22.7004,172800.0
2006-10-25 13:20:00,36.46,36.48,36.42,36.45,243800.0,22.6942,22.7066,22.6693,22.688,243800.0
2006-10-25 13:30:00,36.45,36.46,36.42,36.44,171200.0,22.688,22.6942,22.6693,22.6817,171200.0
2006-10-25 13:40:00,36.44,36.46,36.43,36.46,142700.0,22.6817,22.6942,22.6755,22.6942,142700.0
2006-10-25 13:50:00,36.46,36.47,36.44,36.44,191900.0,22.6942,22.7004,22.6817,22.6817,191900.0
2006-10-25 14:00:00,36.44,36.46,36.43,36.43,219400.0,22.6817,22.6942,22.6755,22.6755,219400.0
2006-10-25 14:10:00,36.43,36.65,36.42,36.63,438300.0,22.6755,22.8125,22.6693,22.8,438300.0
2006-10-25 14:20:00,36.63,36.65,36.49,36.52,383000.0,22.8,22.8125,22.7129,22.7315,383000.0
2006-10-25 14:30:00,36.53,36.6,36.46,36.51,390600.0,22.7378,22.7813,22.6942,22.7253,390600.0
2006-10-25 14:40:00,36.51,36.62,36.49,36.59,255700.0,22.7253,22.7938,22.7129,22.7751,255700.0
2006-10-25 14:50:00,36.58,36.61,36.54,36.61,174100.0,22.7689,22.7876,22.744,22.7876,174100.0
2006-10-25 15:00:00,36.6,36.65,36.57,36.57,248800.0,22.7813,22.8125,22.7627,22.7627,248800.0
2006-10-25 15:10:00,36.56,36.57,36.49,36.56,268900.0,22.7564,22.7627,22.7129,22.7564,268900.0
2006-10-25 15:20:00,36.56,36.57,36.54,36.56,196100.0,22.7564,22.7627,22.744,22.7564,196100.0
2006-10-25 15:30:00,36.55,36.65,36.53,36.61,264600.0,22.7502,22.8125,22.7378,22.7876,264600.0
2006-10-25 15:40:00,36.61,36.67,36.59,36.61,365800.0,22.7876,22.8249,22.7751,22.7876,365800.0
2006-10-25 15:50:00,36.61,36.62,36.54,36.59,449100.0,22.7876,22.7938,22.744,22.7751,449100.0
2006-10-26 09:30:00,36.84,36.85,36.66,36.68,603600.0,22.9307,22.9369,22.8187,22.8311,603600.0
2006-10-26 09:40:00,36.69,36.86,36.66,36.85,345400.0,22.8374,22.9432,22.8187,22.9369,345400.0
2006-10-26 09:50:00,36.85,36.87,36.78,36.82,325600.0,22.9369,22.9494,22.8934,22.9183,325600.0
2006-10-26 10:00:00,36.83,36.89,36.81,36.88,588300.0,22.9245,22.9618,22.9121,22.9556,588300.0
2006-10-26 10:10:00,36.89,37.13,36.88,37.04,952600.0,22.9618,23.1112,22.9556,23.0552,952600.0
2006-10-26 10:20:00,37.04,37.07,36.79,36.93,555300.0,23.0552,23.0739,22.8996,22.9867,555300.0
2006-10-26 10:30:00,36.92,36.94,36.73,36.74,329000.0,22.9805,22.993,22.8623,22.8685,329000.0
2006-10-26 10:40:00,36.73,36.79,36.63,36.77,297200.0,22.8623,22.8996,22.8,22.8872,297200.0
2006-10-26 10:50:00,36.76,36.94,36.75,36.94,431500.0,22.8809,22.993,22.8747,22.993,431500.0
2006-10-26 11:00:00,36.94,36.94,36.71,36.8,380400.0,22.993,22.993,22.8498,22.9058,380400.0
2006-10-26 11:10:00,36.8,36.84,36.75,36.79,245100.0,22.9058,22.9307,22.8747,22.8996,245100.0
2006-10-26 11:20:00,36.78,36.85,36.76,36.84,207600.0,22.8934,22.9369,22.8809,22.9307,207600.0
2006-10-26 11:30:00,36.84,36.97,36.84,36.95,254400.0,22.9307,23.0116,22.9307,22.9992,254400.0
2006-10-26 11:40:00,36.95,37.0,36.95,37.0,278500.0,22.9992,23.0303,22.9992,23.0303,278500.0
2006-10-26 11:50:00,37.0,37.0,36.97,36.97,161900.0,23.0303,23.0303,23.0116,23.0116,161900.0
2006-10-26 12:00:00,36.98,37.02,36.97,37.01,210300.0,23.0179,23.0428,23.0116,23.0365,210300.0
2006-10-26 12:10:00,37.0,37.11,36.99,37.1,307800.0,23.0303,23.0988,23.0241,23.0926,307800.0
2006-10-26 12:20:00,37.11,37.13,37.06,37.13,304100.0,23.0988,23.1112,23.0677,23.1112,304100.0
2006-10-26 12:30:00,37.13,37.15,37.0,37.03,281600.0,23.1112,23.1237,23.0303,23.049,281600.0
2006-10-26 12:40:00,37.02,37.03,36.99,37.02,115800.0,23.0428,23.049,23.0241,23.0428,115800.0
2006-10-26 12:50:00,37.01,37.06,37.0,37.04,150900.0,23.0365,23.0677,23.0303,23.0552,150900.0
2006-10-26 13:00:00,37.04,37.11,37.04,37.11,253300.0,23.0552,23.0988,23.0552,23.0988,253300.0
2006-10-26 13:10:00,37.1,37.12,37.08,37.1,226400.0,23.0926,23.105,23.0801,23.0926,226400.0
2006-10-26 13:20:00,37.1,37.12,37.1,37.12,335600.0,23.0926,23.105,23.0926,23.105,335600.0
2006-10-26 13:30:00,37.12,37.2,37.11,37.2,187700.0,23.105,23.1548,23.0988,23.1548,187700.0
2006-10-26 13:40:00,37.2,37.23,37.15,37.17,327100.0,23.1548,23.1735,23.1237,23.1361,327100.0
2006-10-26 13:50:00,37.18,37.23,37.15,37.18,159900.0,23.1424,23.1735,23.1237,23.1424,159900.0
2006-10-26 14:00:00,37.18,37.24,37.16,37.19,218700.0,23.1424,23.1797,23.1299,23.1486,218700.0
2006-10-26 14:10:00,37.18,37.24,37.18,37.23,457600.0,23.1424,23.1797,23.1424,23.1735,457600.0
2006-10-26 14:20:00,37.23,37.33,37.22,37.33,480200.0,23.1735,23.2357,23.1673,23.2357,480200.0
2006-10-26 14:30:00,37.33,37.47,37.31,37.37,793000.0,23.2357,23.3229,23.2233,23.2606,793000.0
2006-10-26 14:40:00,37.38,37.39,37.34,37.39,344400.0,23.2668,23.2731,23.2419,23.2731,344400.0
2006-10-26 14:50:00,37.38,37.54,37.38,37.53,602100.0,23.2668,23.3664,23.2668,23.3602,602100.0
2006-10-26 15:00:00,37.52,37.53,37.41,37.42,477400.0,23.354,23.3602,23.2855,23.2917,477400.0
2006-10-26 15:10:00,37.42,37.45,37.38,37.4,386200.0,23.2917,23.3104,23.2668,23.2793,386200.0
2006-10-26 15:20:00,37.4,37.47,37.4,37.44,396000.0,23.2793,23.3229,23.2793,23.3042,396000.0
2006-10-26 15:30:00,37.43,37.44,37.33,37.35,498200.0,23.298,23.3042,23.2357,23.2482,498200.0
2006-10-26 15:40:00,37.35,37.41,37.35,37.35,416800.0,23.2482,23.2855,23.2482,23.2482,416800.0
2006-10-26 15:50:00,37.35,37.41,37.3,37.38,975800.0,23.2482,23.2855,23.217,23.2668,975800.0
2006-10-27 09:30:00,37.24,37.33,37.01,37.01,392600.0,23.1797,23.2357,23.0365,23.0365,392600.0
2006-10-27 09:40:00,37.01,37.11,37.0,37.1,482600.0,23.0365,23.0988,23.0303,23.0926,482600.0
2006-10-27 09:50:00,37.1,37.11,37.06,37.1,401400.0,23.0926,23.0988,23.0677,23.0926,401400.0
2006-10-27 10:00:00,37.09,37.12,37.05,37.09,493300.0,23.0863,23.105,23.0614,23.0863,493300.0
2006-10-27 10:10:00,37.1,37.25,37.09,37.24,391600.0,23.0926,23.1859,23.0863,23.1797,391600.0
2006-10-27 10:20:00,37.24,37.24,37.13,37.18,271400.0,23.1797,23.1797,23.1112,23.1424,271400.0
2006-10-27 10:30:00,37.18,37.26,37.17,37.26,236000.0,23.1424,23.1921,23.1361,23.1921,236000.0
2006-10-27 10:40:00,37.26,37.27,37.12,37.14,162500.0,23.1921,23.1984,23.105,23.1175,162500.0
2006-10-27 10:50:00,37.14,37.19,37.12,37.19,165900.0,23.1175,23.1486,23.105,23.1486,165900.0
2006-10-27 11:00:00,37.19,37.22,37.13,37.15,214400.0,23.1486,23.1673,23.1112,23.1237,214400.0
2006-10-27 11:10:00,37.14,37.22,37.14,37.14,179700.0,23.1175,23.1673,23.1175,23.1175,179700.0
2006-10-27 11:20:00,37.14,37.18,37.13,37.15,165300.0,23.1175,23.1424,23.1112,23.1237,165300.0
2006-10-27 11:30:00,37.16,37.17,37.1,37.16,217900.0,23.1299,23.1361,23.0926,23.1299,217900.0
2006-10-27 11:40:00,37.15,37.17,37.11,37.15,403200.0,23.1237,23.1361,23.0988,23.1237,403200.0
2006-10-27 11:50:00,37.15,37.18,37.11,37.12,218600.0,23.1237,23.1424,23.0988,23.105,218600.0
2006-10-27 12:00:00,37.12,37.13,37.1,37.12,337800.0,23.105,23.1112,23.0926,23.105,337800.0
2006-10-27 12:10:00,37.13,37.17,37.12,37.16,248300.0,23.1112,23.1361,23.105,23.1299,248300.0
2006-10-27 12:20:00,37.16,37.19,37.15,37.15,195400.0,23.1299,23.1486,23.1237,23.1237,195400.0
2006-10-27 12:30:00,37.16,37.16,37.13,37.13,135000.0,23.1299,23.1299,23.1112,23.1112,135000.0
2006-10-27 12:40:00,37.14,37.16,37.13,37.13,144400.0,23.1175,23.1299,23.1112,23.1112,144400.0
2006-10-27 12:50:00,37.13,37.14,37.11,37.12,208500.0,23.1112,23.1175,23.0988,23.105,208500.0
2006-10-27 13:00:00,37.11,37.13,37.1,37.13,202100.0,23.0988,23.1112,23.0926,23.1112,202100.0
2006-10-27 13:10:00,37.13,37.16,37.13,37.13,350700.0,23.1112,23.1299,23.1112,23.1112,350700.0
2006-10-27 13:20:00,37.13,37.15,37.1,37.13,264700.0,23.1112,23.1237,23.0926,23.1112,264700.0
2006-10-27 13:30:00,37.13,37.14,37.09,37.1,348300.0,23.1112,23.1175,23.0863,23.0926,348300.0
2006-10-27 13:40:00,37.1,37.11,37.07,37.08,260000.0,23.0926,23.0988,23.0739,23.0801,260000.0
2006-10-27 13:50:00,37.07,37.1,37.03,37.06,238400.0,23.0739,23.0926,23.049,23.0677,238400.0
2006-10-27 14:00:00,37.06,37.09,37.03,37.04,516000.0,23.0677,23.0863,23.049,23.0552,516000.0
2006-10-27 14:10:00,37.04,37.04,37.0,37.01,434600.0,23.0552,23.0552,23.0303,23.0365,434600.0
2006-10-27 14:20:00,37.02,37.02,36.87,37.0,577200.0,23.0428,23.0428,22.9494,23.0303,577200.0
2006-10-27 14:30:00,37.0,37.03,36.96,36.96,702800.0,23.0303,23.049,23.0054,23.0054,702800.0
2006-10-27 14:40:00,36.96,36.98,36.88,36.9,275700.0,23.0054,23.0179,22.9556,22.9681,275700.0
2006-10-27 14:50:00,36.9,36.91,36.8,36.9,461300.0,22.9681,22.9743,22.9058,22.9681,461300.0
2006-10-27 15:00:00,36.9,36.95,36.87,36.95,504000.0,22.9681,22.9992,22.9494,22.9992,504000.0
2006-10-27 15:10:00,36.95,37.07,36.94,37.02,532300.0,22.9992,23.0739,22.993,23.0428,532300.0
2006-10-27 15:20:00,37.02,37.03,36.97,37.03,658500.0,23.0428,23.049,23.0116,23.049,658500.0
2006-10-27 15:30:00,37.04,37.09,37.02,37.07,525600.0,23.0552,23.0863,23.0428,23.0739,525600.0
2006-10-27 15:40:00,37.07,37.09,37.02,37.09,797700.0,23.0739,23.0863,23.0428,23.0863,797700.0
2006-10-27 15:50:00,37.08,37.09,37.0,37.06,943700.0,23.0801,23.0863,23.0303,23.0677,943700.0
2006-10-30 09:30:00,36.88,37.06,36.86,37.05,435700.0,22.9556,23.0677,22.9432,23.0614,435700.0
2006-10-30 09:40:00,37.06,37.2,37.0,37.08,303600.0,23.0677,23.1548,23.0303,23.0801,303600.0
2006-10-30 09:50:00,37.08,37.2,37.07,37.17,315600.0,23.0801,23.1548,23.0739,23.1361,315600.0
2006-10-30 10:00:00,37.15,37.19,37.13,37.18,236200.0,23.1237,23.1486,23.1112,23.1424,236200.0
2006-10-30 10:10:00,37.19,37.3,37.15,37.28,474300.0,23.1486,23.217,23.1237,23.2046,474300.0
2006-10-30 10:20:00,37.28,37.29,37.2,37.21,352900.0,23.2046,23.2108,23.1548,23.161,352900.0
2006-10-30 10:30:00,37.2,37.24,37.07,37.07,245100.0,23.1548,23.1797,23.0739,23.0739,245100.0
2006-10-30 10:40:00,37.07,37.12,36.98,36.99,384300.0,23.0739,23.105,23.0179,23.0241,384300.0
2006-10-30 10:50:00,36.99,37.07,36.98,37.0,380000.0,23.0241,23.0739,23.0179,23.0303,380000.0
2006-10-30 11:00:00,37.0,37.16,36.99,37.13,280700.0,23.0303,23.1299,23.0241,23.1112,280700.0
2006-10-30 11:10:00,37.13,37.17,37.13,37.15,332200.0,23.1112,23.1361,23.1112,23.1237,332200.0
2006-10-30 11:20:00,37.15,37.18,37.11,37.14,296100.0,23.1237,23.1424,23.0988,23.1175,296100.0
2006-10-30 11:30:00,37.14,37.16,37.1,37.12,117000.0,23.1175,23.1299,23.0926,23.105,117000.0
2006-10-30 11:40:00,37.12,37.15,37.11,37.12,137900.0,23.105,23.1237,23.0988,23.105,137900.0
2006-10-30 11:50:00,37.12,37.14,37.09,37.09,310900.0,23.105,23.1175,23.0863,23.0863,310900.0
2006-10-30 12:00:00,37.08,37.09,36.99,36.99,294300.0,23.0801,23.0863,23.0241,23.0241,294300.0
2006-10-30 12:10:00,37.0,37.06,36.99,37.01,361800.0,23.0303,23.0677,23.0241,23.0365,361800.0
2006-10-30 12:20:00,37.01,37.1,37.0,37.08,115800.0,23.0365,23.0926,23.0303,23.0801,115800.0
2006-10-30 12:30:00,37.08,37.08,37.03,37.07,106600.0,23.0801,23.0801,23.049,23.0739,106600.0
2006-10-30 12:40:00,37.07,37.11,37.05,37.09,316600.0,23.0739,23.0988,23.0614,23.0863,316600.0
2006-10-30 12:50:00,37.09,37.12,37.08,37.1,117400.0,23.0863,23.105,23.0801,23.0926,117400.0
2006-10-30 13:00:00,37.11,37.17,37.09,37.1,101300.0,23.0988,23.1361,23.0863,23.0926,101300.0
2006-10-30 13:10:00,37.11,37.11,37.08,37.1,54700.0,23.0988,23.0988,23.0801,23.0926,54700.0
2006-10-30 13:20:00,37.1,37.1,37.01,37.03,191800.0,23.0926,23.0926,23.0365,23.049,191800.0
2006-10-30 13:30:00,37.03,37.13,37.01,37.1,242100.0,23.049,23.1112,23.0365,23.0926,242100.0
2006-10-30 13:40:00,37.1,37.15,37.1,37.13,175300.0,23.0926,23.1237,23.0926,23.1112,175300.0
2006-10-30 13:50:00,37.13,37.17,37.1,37.16,179600.0,23.1112,23.1361,23.0926,23.1299,179600.0
2006-10-30 14:00:00,37.15,37.23,37.13,37.17,184500.0,23.1237,23.1735,23.1112,23.1361,184500.0
2006-10-30 14:10:00,37.18,37.25,37.16,37.25,183000.0,23.1424,23.1859,23.1299,23.1859,183000.0
2006-10-30 14:20:00,37.25,37.26,37.18,37.2,253800.0,23.1859,23.1921,23.1424,23.1548,253800.0
2006-10-30 14:30:00,37.21,37.21,37.15,37.16,208800.0,23.161,23.161,23.1237,23.1299,208800.0
2006-10-30 14:40:00,37.17,37.18,37.07,37.17,181200.0,23.1361,23.1424,23.0739,23.1361,181200.0
2006-10-30 14:50:00,37.17,37.2,37.11,37.13,173300.0,23.1361,23.1548,23.0988,23.1112,173300.0
2006-10-30 15:00:00,37.13,37.25,37.12,37.22,265300.0,23.1112,23.1859,23.105,23.1673,265300.0
2006-10-30 15:10:00,37.21,37.24,37.19,37.19,185500.0,23.161,23.1797,23.1486,23.1486,185500.0
2006-10-30 15:20:00,37.19,37.2,37.11,37.14,224400.0,23.1486,23.1548,23.0988,23.1175,224400.0
2006-10-30 15:30:00,37.14,37.17,37.13,37.15,131300.0,23.1175,23.1361,23.1112,23.1237,131300.0
2006-10-30 15:40:00,37.15,37.19,37.15,37.18,333500.0,23.1237,23.1486,23.1237,23.1424,333500.0
2006-10-30 15:50:00,37.19,37.25,37.18,37.25,614600.0,23.1486,23.1859,23.1424,23.1859,614600.0
2006-10-31 09:30:00,37.25,37.47,37.16,37.38,451900.0,23.1859,23.3229,23.1299,23.2668,451900.0
2006-10-31 09:40:00,37.38,37.4,37.05,37.06,393500.0,23.2668,23.2793,23.0614,23.0677,393500.0
2006-10-31 09:50:00,37.06,37.22,37.05,37.19,532400.0,23.0677,23.1673,23.0614,23.1486,532400.0
2006-10-31 10:00:00,37.2,37.23,37.14,37.15,427700.0,23.1548,23.1735,23.1175,23.1237,427700.0
2006-10-31 10:10:00,37.14,37.22,37.1,37.15,477100.0,23.1175,23.1673,23.0926,23.1237,477100.0
2006-10-31 10:20:00,37.15,37.15,37.09,37.13,374000.0,23.1237,23.1237,23.0863,23.1112,374000.0
2006-10-31 10:30:00,37.13,37.17,37.12,37.14,283100.0,23.1112,23.1361,23.105,23.1175,283100.0
2006-10-31 10:40:00,37.14,37.35,37.14,37.28,432900.0,23.1175,23.2482,23.1175,23.2046,432900.0
2006-10-31 10:50:00,37.29,37.39,37.29,37.33,354800.0,23.2108,23.2731,23.2108,23.2357,354800.0
2006-10-31 11:00:00,37.33,37.34,37.25,37.31,229800.0,23.2357,23.2419,23.1859,23.2233,229800.0
2006-10-31 11:10:00,37.31,37.33,37.28,37.3,211200.0,23.2233,23.2357,23.2046,23.217,211200.0
2006-10-31 11:20:00,37.29,37.3,37.23,37.24,308400.0,23.2108,23.217,23.1735,23.1797,308400.0
2006-10-31 11:30:00,37.24,37.26,37.21,37.23,279200.0,23.1797,23.1921,23.161,23.1735,279200.0
2006-10-31 11:40:00,37.24,37.24,37.12,37.16,240000.0,23.1797,23.1797,23.105,23.1299,240000.0
2006-10-31 11:50:00,37.16,37.18,37.15,37.18,147500.0,23.1299,23.1424,23.1237,23.1424,147500.0
2006-10-31 12:00:00,37.17,37.27,37.16,37.22,297000.0,23.1361,23.1984,23.1299,23.1673,297000.0
2006-10-31 12:10:00,37.22,37.25,37.19,37.23,298200.0,23.1673,23.1859,23.1486,23.1735,298200.0
2006-10-31 12:20:00,37.24,37.24,37.15,37.16,130400.0,23.1797,23.1797,23.1237,23.1299,130400.0
2006-10-31 12:30:00,37.16,37.17,37.02,37.03,713700.0,23.1299,23.1361,23.0428,23.049,713700.0
2006-10-31 12:40:00,37.03,37.09,37.02,37.05,274300.0,23.049,23.0863,23.0428,23.0614,274300.0
2006-10-31 12:50:00,37.04,37.07,37.0,37.0,295100.0,23.0552,23.0739,23.0303,23.0303,295100.0
2006-10-31 13:00:00,37.0,37.06,36.95,37.05,409400.0,23.0303,23.0677,22.9992,23.0614,409400.0
2006-10-31 13:10:00,37.05,37.11,37.03,37.11,350700.0,23.0614,23.0988,23.049,23.0988,350700.0
2006-10-31 13:20:00,37.1,37.17,37.09,37.15,312200.0,23.0926,23.1361,23.0863,23.1237,312200.0
2006-10-31 13:30:00,37.15,37.19,37.14,37.17,206900.0,23.1237,23.1486,23.1175,23.1361,206900.0
2006-10-31 13:40:00,37.17,37.26,37.17,37.25,386200.0,23.1361,23.1921,23.1361,23.1859,386200.0
2006-10-31 13:50:00,37.25,37.29,37.2,37.22,241200.0,23.1859,23.2108,23.1548,23.1673,241200.0
2006-10-31 14:00:00,37.22,37.22,37.13,37.13,212300.0,23.1673,23.1673,23.1112,23.1112,212300.0
2006-10-31 14:10:00,37.13,37.18,37.09,37.17,186500.0,23.1112,23.1424,23.0863,23.1361,186500.0
2006-10-31 14:20:00,37.17,37.2,37.09,37.11,248700.0,23.1361,23.1548,23.0863,23.0988,248700.0
2006-10-31 14:30:00,37.11,37.18,37.07,37.12,221600.0,23.0988,23.1424,23.0739,23.105,221600.0
2006-10-31 14:40:00,37.12,37.19,37.1,37.12,172300.0,23.105,23.1486,23.0926,23.105,172300.0
2006-10-31 14:50:00,37.12,37.2,37.09,37.16,171700.0,23.105,23.1548,23.0863,23.1299,171700.0
2006-10-31 15:00:00,37.15,37.22,37.15,37.19,196100.0,23.1237,23.1673,23.1237,23.1486,196100.0
2006-10-31 15:10:00,37.19,37.27,37.18,37.25,359800.0,23.1486,23.1984,23.1424,23.1859,359800.0
2006-10-31 15:20:00,37.25,37.35,37.25,37.34,289800.0,23.1859,23.2482,23.1859,23.2419,289800.0
2006-10-31 15:30:00,37.33,37.41,37.31,37.38,534500.0,23.2357,23.2855,23.2233,23.2668,534500.0
2006-10-31 15:40:00,37.38,37.45,37.35,37.36,492800.0,23.2668,23.3104,23.2482,23.2544,492800.0
2006-10-31 15:50:00,37.34,37.38,37.27,37.32,894700.0,23.2419,23.2668,23.1984,23.2295,894700.0
2006-11-01 09:30:00,37.5,37.5,37.35,37.41,511200.0,23.3415,23.3415,23.2482,23.2855,511200.0
2006-11-01 09:40:00,37.41,37.41,37.32,37.37,615000.0,23.2855,23.2855,23.2295,23.2606,615000.0
2006-11-01 09:50:00,37.37,37.42,37.35,37.4,263500.0,23.2606,23.2917,23.2482,23.2793,263500.0
2006-11-01 10:00:00,37.4,37.52,37.37,37.5,474600.0,23.2793,23.354,23.2606,23.3415,474600.0
2006-11-01 10:10:00,37.5,37.54,37.49,37.53,675900.0,23.3415,23.3664,23.3353,23.3602,675900.0
2006-11-01 10:20:00,37.54,37.63,37.4,37.42,527000.0,23.3664,23.4225,23.2793,23.2917,527000.0
2006-11-01 10:30:00,37.43,37.48,37.35,37.42,538200.0,23.298,23.3291,23.2482,23.2917,538200.0
2006-11-01 10:40:00,37.42,37.54,37.41,37.53,383600.0,23.2917,23.3664,23.2855,23.3602,383600.0
2006-11-01 10:50:00,37.54,37.59,37.53,37.58,287400.0,23.3664,23.3976,23.3602,23.3913,287400.0
2006-11-01 11:00:00,37.59,37.64,37.56,37.56,211000.0,23.3976,23.4287,23.3789,23.3789,211000.0
2006-11-01 11:10:00,37.57,37.57,37.46,37.52,289800.0,23.3851,23.3851,23.3166,23.354,289800.0
2006-11-01 11:20:00,37.52,37.53,37.43,37.48,254900.0,23.354,23.3602,23.298,23.3291,254900.0
2006-11-01 11:30:00,37.49,37.52,37.42,37.44,305500.0,23.3353,23.354,23.2917,23.3042,305500.0
2006-11-01 11:40:00,37.44,37.46,37.37,37.39,279900.0,23.3042,23.3166,23.2606,23.2731,279900.0
2006-11-01 11:50:00,37.39,37.41,37.33,37.39,208300.0,23.2731,23.2855,23.2357,23.2731,208300.0
2006-11-01 12:00:00,37.39,37.46,37.39,37.44,286500.0,23.2731,23.3166,23.2731,23.3042,286500.0
2006-11-01 12:10:00,37.44,37.45,37.37,37.39,172400.0,23.3042,23.3104,23.2606,23.2731,172400.0
2006-11-01 12:20:00,37.39,37.4,37.33,37.34,169300.0,23.2731,23.2793,23.2357,23.2419,169300.0
2006-11-01 12:30:00,37.34,37.36,37.33,37.34,212900.0,23.2419,23.2544,23.2357,23.2419,212900.0
2006-11-01 12:40:00,37.33,37.37,37.32,37.33,292200.0,23.2357,23.2606,23.2295,23.2357,292200.0
2006-11-01 12:50:00,37.33,37.34,37.32,37.32,272300.0,23.2357,23.2419,23.2295,23.2295,272300.0
2006-11-01 13:00:00,37.32,37.33,37.28,37.31,209400.0,23.2295,23.2357,23.2046,23.2233,209400.0
2006-11-01 13:10:00,37.31,37.32,37.3,37.32,283800.0,23.2233,23.2295,23.217,23.2295,283800.0
2006-11-01 13:20:00,37.32,37.35,37.31,37.35,208800.0,23.2295,23.2482,23.2233,23.2482,208800.0
2006-11-01 13:30:00,37.34,37.44,37.34,37.37,365100.0,23.2419,23.3042,23.2419,23.2606,365100.0
2006-11-01 13:40:00,37.37,37.38,37.33,37.35,250200.0,23.2606,23.2668,23.2357,23.2482,250200.0
2006-11-01 13:50:00,37.35,37.36,37.26,37.26,269800.0,23.2482,23.2544,23.1921,23.1921,269800.0
2006-11-01 14:00:00,37.26,37.28,37.25,37.28,253100.0,23.1921,23.2046,23.1859,23.2046,253100.0
2006-11-01 14:10:00,37.28,37.33,37.27,37.31,353500.0,23.2046,23.2357,23.1984,23.2233,353500.0
2006-11-01 14:20:00,37.31,37.32,37.28,37.31,474100.0,23.2233,23.2295,23.2046,23.2233,474100.0
2006-11-01 14:30:00,37.32,37.33,37.28,37.29,374000.0,23.2295,23.2357,23.2046,23.2108,374000.0
2006-11-01 14:40:00,37.29,37.32,37.25,37.31,330500.0,23.2108,23.2295,23.1859,23.2233,330500.0
2006-11-01 14:50:00,37.31,37.35,37.3,37.33,281300.0,23.2233,23.2482,23.217,23.2357,281300.0
2006-11-01 15:00:00,37.33,37.35,37.3,37.3,470700.0,23.2357,23.2482,23.217,23.217,470700.0
2006-11-01 15:10:00,37.29,37.31,37.27,37.28,368600.0,23.2108,23.2233,23.1984,23.2046,368600.0
2006-11-01 15:20:00,37.29,37.31,37.25,37.3,495700.0,23.2108,23.2233,23.1859,23.217,495700.0
2006-11-01 15:30:00,37.3,37.31,37.22,37.27,520500.0,23.217,23.2233,23.1673,23.1984,520500.0
2006-11-01 15:40:00,37.27,37.29,37.25,37.27,464400.0,23.1984,23.2108,23.1859,23.1984,464400.0
2006-11-01 15:50:00,37.28,37.36,37.27,37.3,650700.0,23.2046,23.2544,23.1984,23.217,650700.0
2006-11-02 09:30:00,37.05,37.12,36.91,37.09,587800.0,23.0614,23.105,22.9743,23.0863,587800.0
2006-11-02 09:40:00,37.1,37.1,36.93,37.02,350600.0,23.0926,23.0926,22.9867,23.0428,350600.0
2006-11-02 09:50:00,37.02,37.27,36.94,37.22,473300.0,23.0428,23.1984,22.993,23.1673,473300.0
2006-11-02 10:00:00,37.23,37.33,37.15,37.33,426600.0,23.1735,23.2357,23.1237,23.2357,426600.0
2006-11-02 10:10:00,37.33,37.33,37.18,37.21,591600.0,23.2357,23.2357,23.1424,23.161,591600.0
2006-11-02 10:20:00,37.21,37.35,37.19,37.34,334400.0,23.161,23.2482,23.1486,23.2419,334400.0
2006-11-02 10:30:00,37.34,37.36,37.22,37.35,307300.0,23.2419,23.2544,23.1673,23.2482,307300.0
2006-11-02 10:40:00,37.35,37.36,37.3,37.34,195800.0,23.2482,23.2544,23.217,23.2419,195800.0
2006-11-02 10:50:00,37.35,37.5,37.34,37.47,649000.0,23.2482,23.3415,23.2419,23.3229,649000.0
2006-11-02 11:00:00,37.48,37.49,37.4,37.41,197600.0,23.3291,23.3353,23.2793,23.2855,197600.0
2006-11-02 11:10:00,37.41,37.42,37.26,37.32,758500.0,23.2855,23.2917,23.1921,23.2295,758500.0
2006-11-02 11:20:00,37.32,37.36,37.15,37.18,388200.0,23.2295,23.2544,23.1237,23.1424,388200.0
2006-11-02 11:30:00,37.17,37.21,37.12,37.2,362000.0,23.1361,23.161,23.105,23.1548,362000.0
2006-11-02 11:40:00,37.2,37.26,37.19,37.23,285100.0,23.1548,23.1921,23.1486,23.1735,285100.0
2006-11-02 11:50:00,37.23,37.25,37.09,37.11,642600.0,23.1735,23.1859,23.0863,23.0988,642600.0
2006-11-02 12:00:00,37.12,37.18,37.12,37.18,357600.0,23.105,23.1424,23.105,23.1424,357600.0
2006-11-02 12:10:00,37.18,37.25,37.16,37.25,746900.0,23.1424,23.1859,23.1299,23.1859,746900.0
2006-11-02 12:20:00,37.25,37.26,37.21,37.26,464700.0,23.1859,23.1921,23.161,23.1921,464700.0
2006-11-02 12:30:00,37.25,37.26,37.2,37.2,214400.0,23.1859,23.1921,23.1548,23.1548,214400.0
2006-11-02 12:40:00,37.2,37.2,37.06,37.14,343400.0,23.1548,23.1548,23.0677,23.1175,343400.0
2006-11-02 12:50:00,37.14,37.14,37.08,37.11,220800.0,23.1175,23.1175,23.0801,23.0988,220800.0
2006-11-02 13:00:00,37.1,37.11,36.98,36.98,368800.0,23.0926,23.0988,23.0179,23.0179,368800.0
2006-11-02 13:10:00,36.99,37.01,36.98,36.99,128000.0,23.0241,23.0365,23.0179,23.0241,128000.0
2006-11-02 13:20:00,36.99,37.0,36.95,36.96,247200.0,23.0241,23.0303,22.9992,23.0054,247200.0
2006-11-02 13:30:00,36.96,37.0,36.96,36.98,734600.0,23.0054,23.0303,23.0054,23.0179,734600.0
2006-11-02 13:40:00,36.98,36.99,36.96,36.99,273500.0,23.0179,23.0241,23.0054,23.0241,273500.0
2006-11-02 13:50:00,36.99,37.05,36.97,37.0,309700.0,23.0241,23.0614,23.0116,23.0303,309700.0
2006-11-02 14:00:00,37.01,37.07,37.0,37.0,329900.0,23.0365,23.0739,23.0303,23.0303,329900.0
2006-11-02 14:10:00,37.0,37.1,37.0,37.03,375600.0,23.0303,23.0926,23.0303,23.049,375600.0
2006-11-02 14:20:00,37.04,37.06,37.03,37.05,215700.0,23.0552,23.0677,23.049,23.0614,215700.0
2006-11-02 14:30:00,37.06,37.09,37.04,37.06,305700.0,23.0677,23.0863,23.0552,23.0677,305700.0
2006-11-02 14:40:00,37.07,37.08,37.04,37.06,150000.0,23.0739,23.0801,23.0552,23.0677,150000.0
2006-11-02 14:50:00,37.06,37.08,37.05,37.06,448900.0,23.0677,23.0801,23.0614,23.0677,448900.0
2006-11-02 15:00:00,37.06,37.08,37.04,37.06,145200.0,23.0677,23.0801,23.0552,23.0677,145200.0
2006-11-02 15:10:00,37.05,37.1,37.04,37.08,373800.0,23.0614,23.0926,23.0552,23.0801,373800.0
2006-11-02 15:20:00,37.08,37.09,37.02,37.04,171200.0,23.0801,23.0863,23.0428,23.0552,171200.0
2006-11-02 15:30:00,37.05,37.09,37.04,37.09,208300.0,23.0614,23.0863,23.0552,23.0863,208300.0
2006-11-02 15:40:00,37.09,37.15,37.08,37.11,593000.0,23.0863,23.1237,23.0801,23.0988,593000.0
2006-11-02 15:50:00,37.11,37.2,37.1,37.2,960400.0,23.0988,23.1548,23.0926,23.1548,960400.0
2006-11-03 09:30:00,37.33,37.4,37.24,37.26,333900.0,23.2357,23.2793,23.1797,23.1921,333900.0
2006-11-03 09:40:00,37.26,37.39,37.23,37.29,264300.0,23.1921,23.2731,23.1735,23.2108,264300.0
2006-11-03 09:50:00,37.3,37.3,37.1,37.22,329800.0,23.217,23.217,23.0926,23.1673,329800.0
2006-11-03 10:00:00,37.22,37.36,37.22,37.28,348200.0,23.1673,23.2544,23.1673,23.2046,348200.0
2006-11-03 10:10:00,37.28,37.31,37.13,37.15,347900.0,23.2046,23.2233,23.1112,23.1237,347900.0
2006-11-03 10:20:00,37.15,37.3,37.14,37.2,272300.0,23.1237,23.217,23.1175,23.1548,272300.0
2006-11-03 10:30:00,37.18,37.19,37.04,37.05,499500.0,23.1424,23.1486,23.0552,23.0614,499500.0
2006-11-03 10:40:00,37.05,37.1,36.99,37.02,366100.0,23.0614,23.0926,23.0241,23.0428,366100.0
2006-11-03 10:50:00,37.02,37.06,37.0,37.06,451500.0,23.0428,23.0677,23.0303,23.0677,451500.0
2006-11-03 11:00:00,37.06,37.07,36.95,36.96,302400.0,23.0677,23.0739,22.9992,23.0054,302400.0
2006-11-03 11:10:00,36.95,36.99,36.82,36.84,632900.0,22.9992,23.0241,22.9183,22.9307,632900.0
2006-11-03 11:20:00,36.84,36.89,36.8,36.84,397400.0,22.9307,22.9618,22.9058,22.9307,397400.0
2006-11-03 11:30:00,36.83,36.98,36.82,36.94,425800.0,22.9245,23.0179,22.9183,22.993,425800.0
2006-11-03 11:40:00,36.93,36.96,36.9,36.9,458700.0,22.9867,23.0054,22.9681,22.9681,458700.0
2006-11-03 11:50:00,36.9,36.9,36.82,36.88,355700.0,22.9681,22.9681,22.9183,22.9556,355700.0
2006-11-03 12:00:00,36.88,36.92,36.88,36.89,194900.0,22.9556,22.9805,22.9556,22.9618,194900.0
2006-11-03 12:10:00,36.9,36.93,36.85,36.85,302300.0,22.9681,22.9867,22.9369,22.9369,302300.0
2006-11-03 12:20:00,36.85,36.89,36.85,36.87,460700.0,22.9369,22.9618,22.9369,22.9494,460700.0
2006-11-03 12:30:00,36.87,36.93,36.87,36.93,144800.0,22.9494,22.9867,22.9494,22.9867,144800.0
2006-11-03 12:40:00,36.93,37.0,36.92,36.94,194100.0,22.9867,23.0303,22.9805,22.993,194100.0
2006-11-03 12:50:00,36.94,36.97,36.87,36.87,237800.0,22.993,23.0116,22.9494,22.9494,237800.0
2006-11-03 13:00:00,36.87,36.88,36.85,36.87,264800.0,22.9494,22.9556,22.9369,22.9494,264800.0
2006-11-03 13:10:00,36.87,36.89,36.86,36.88,369000.0,22.9494,22.9618,22.9432,22.9556,369000.0
2006-11-03 13:20:00,36.87,36.94,36.86,36.91,326400.0,22.9494,22.993,22.9432,22.9743,326400.0
2006-11-03 13:30:00,36.91,36.94,36.9,36.93,121000.0,22.9743,22.993,22.9681,22.9867,121000.0
2006-11-03 13:40:00,36.92,36.93,36.87,36.88,172000.0,22.9805,22.9867,22.9494,22.9556,172000.0
2006-11-03 13:50:00,36.88,36.98,36.88,36.95,257600.0,22.9556,23.0179,22.9556,22.9992,257600.0
2006-11-03 14:00:00,36.96,36.97,36.9,36.92,170900.0,23.0054,23.0116,22.9681,22.9805,170900.0
2006-11-03 14:10:00,36.93,37.01,36.92,37.01,209800.0,22.9867,23.0365,22.9805,23.0365,209800.0
2006-11-03 14:20:00,37.01,37.11,37.0,37.09,387700.0,23.0365,23.0988,23.0303,23.0863,387700.0
2006-11-03 14:30:00,37.08,37.12,37.04,37.12,236900.0,23.0801,23.105,23.0552,23.105,236900.0
2006-11-03 14:40:00,37.11,37.17,37.1,37.16,196800.0,23.0988,23.1361,23.0926,23.1299,196800.0
2006-11-03 14:50:00,37.16,37.21,37.14,37.18,366900.0,23.1299,23.161,23.1175,23.1424,366900.0
2006-11-03 15:00:00,37.17,37.21,37.17,37.21,347000.0,23.1361,23.161,23.1361,23.161,347000.0
2006-11-03 15:10:00,37.21,37.23,37.11,37.14,388700.0,23.161,23.1735,23.0988,23.1175,388700.0
2006-11-03 15:20:00,37.14,37.18,37.12,37.17,282400.0,23.1175,23.1424,23.105,23.1361,282400.0
2006-11-03 15:30:00,37.17,37.24,37.17,37.2,448000.0,23.1361,23.1797,23.1361,23.1548,448000.0
2006-11-03 15:40:00,37.2,37.21,37.14,37.15,607400.0,23.1548,23.161,23.1175,23.1237,607400.0
2006-11-03 15:50:00,37.15,37.29,37.14,37.21,1046500.0,23.1237,23.2108,23.1175,23.161,1046500.0
2006-11-06 09:30:00,36.6,36.94,36.55,36.93,872200.0,22.7813,22.993,22.7502,22.9867,872200.0
2006-11-06 09:40:00,36.93,37.0,36.79,36.99,494600.0,22.9867,23.0303,22.8996,23.0241,494600.0
2006-11-06 09:50:00,36.99,37.09,36.94,37.03,632300.0,23.0241,23.0863,22.993,23.049,632300.0
2006-11-06 10:00:00,37.03,37.17,36.96,36.99,451000.0,23.049,23.1361,23.0054,23.0241,451000.0
2006-11-06 10:10:00,36.99,37.05,36.94,36.98,441500.0,23.0241,23.0614,22.993,23.0179,441500.0
2006-11-06 10:20:00,36.98,36.99,36.87,36.92,454600.0,23.0179,23.0241,22.9494,22.9805,454600.0
2006-11-06 10:30:00,36.92,36.95,36.89,36.89,823300.0,22.9805,22.9992,22.9618,22.9618,823300.0
2006-11-06 10:40:00,36.89,36.9,36.84,36.86,320600.0,22.9618,22.9681,22.9307,22.9432,320600.0
2006-11-06 10:50:00,36.86,36.93,36.83,36.87,476400.0,22.9432,22.9867,22.9245,22.9494,476400.0
2006-11-06 11:00:00,36.87,36.97,36.86,36.92,446000.0,22.9494,23.0116,22.9432,22.9805,446000.0
2006-11-06 11:10:00,36.91,36.92,36.85,36.89,334700.0,22.9743,22.9805,22.9369,22.9618,334700.0
2006-11-06 11:20:00,36.88,36.98,36.85,36.95,416400.0,22.9556,23.0179,22.9369,22.9992,416400.0
2006-11-06 11:30:00,36.95,36.95,36.9,36.91,334300.0,22.9992,22.9992,22.9681,22.9743,334300.0
2006-11-06 11:40:00,36.91,36.97,36.9,36.94,896200.0,22.9743,23.0116,22.9681,22.993,896200.0
2006-11-06 11:50:00,36.93,37.05,36.93,37.05,496200.0,22.9867,23.0614,22.9867,23.0614,496200.0
2006-11-06 12:00:00,37.05,37.06,36.98,37.0,276000.0,23.0614,23.0677,23.0179,23.0303,276000.0
2006-11-06 12:10:00,37.0,37.02,36.99,37.0,188800.0,23.0303,23.0428,23.0241,23.0303,188800.0
2006-11-06 12:20:00,37.0,37.01,36.95,36.96,218600.0,23.0303,23.0365,22.9992,23.0054,218600.0
2006-11-06 12:30:00,36.95,37.0,36.95,36.97,202300.0,22.9992,23.0303,22.9992,23.0116,202300.0
2006-11-06 12:40:00,36.96,36.99,36.95,36.95,164700.0,23.0054,23.0241,22.9992,22.9992,164700.0
2006-11-06 12:50:00,36.95,36.99,36.94,36.95,203900.0,22.9992,23.0241,22.993,22.9992,203900.0
2006-11-06 13:00:00,36.95,37.03,36.94,37.02,325700.0,22.9992,23.049,22.993,23.0428,325700.0
2006-11-06 13:10:00,37.02,37.06,37.0,37.04,401200.0,23.0428,23.0677,23.0303,23.0552,401200.0
2006-11-06 13:20:00,37.03,37.05,37.0,37.01,205400.0,23.049,23.0614,23.0303,23.0365,205400.0
2006-11-06 13:30:00,37.01,37.08,37.0,37.03,409500.0,23.0365,23.0801,23.0303,23.049,409500.0
2006-11-06 13:40:00,37.02,37.04,37.01,37.02,307400.0,23.0428,23.0552,23.0365,23.0428,307400.0
2006-11-06 13:50:00,37.02,37.03,36.97,36.97,234000.0,23.0428,23.049,23.0116,23.0116,234000.0
2006-11-06 14:00:00,36.97,37.03,36.94,36.98,245200.0,23.0116,23.049,22.993,23.0179,245200.0
2006-11-06 14:10:00,36.98,37.07,36.96,37.06,280100.0,23.0179,23.0739,23.0054,23.0677,280100.0
2006-11-06 14:20:00,37.05,37.08,37.03,37.07,171200.0,23.0614,23.0801,23.049,23.0739,171200.0
2006-11-06 14:30:00,37.06,37.11,37.05,37.06,412500.0,23.0677,23.0988,23.0614,23.0677,412500.0
2006-11-06 14:40:00,37.07,37.1,37.06,37.07,215800.0,23.0739,23.0926,23.0677,23.0739,215800.0
2006-11-06 14:50:00,37.07,37.13,37.06,37.11,281000.0,23.0739,23.1112,23.0677,23.0988,281000.0
2006-11-06 15:00:00,37.11,37.19,37.09,37.14,536900.0,23.0988,23.1486,23.0863,23.1175,536900.0
2006-11-06 15:10:00,37.14,37.25,37.14,37.24,564700.0,23.1175,23.1859,23.1175,23.1797,564700.0
2006-11-06 15:20:00,37.24,37.27,37.2,37.22,465800.0,23.1797,23.1984,23.1548,23.1673,465800.0
2006-11-06 15:30:00,37.22,37.27,37.2,37.22,562900.0,23.1673,23.1984,23.1548,23.1673,562900.0
2006-11-06 15:40:00,37.22,37.27,37.16,37.24,852800.0,23.1673,23.1984,23.1299,23.1797,852800.0
2006-11-06 15:50:00,37.24,37.24,37.13,37.2,710900.0,23.1797,23.1797,23.1112,23.1548,710900.0
2006-11-07 09:30:00,37.16,37.25,37.11,37.23,706900.0,23.1299,23.1859,23.0988,23.1735,706900.0
2006-11-07 09:40:00,37.23,37.39,37.22,37.38,514700.0,23.1735,23.2731,23.1673,23.2668,514700.0
2006-11-07 09:50:00,37.37,37.48,37.34,37.42,843200.0,23.2606,23.3291,23.2419,23.2917,843200.0
2006-11-07 10:00:00,37.42,37.47,37.33,37.46,525500.0,23.2917,23.3229,23.2357,23.3166,525500.0
2006-11-07 10:10:00,37.46,37.46,37.38,37.44,403900.0,23.3166,23.3166,23.2668,23.3042,403900.0
2006-11-07 10:20:00,37.43,37.45,37.39,37.41,344700.0,23.298,23.3104,23.2731,23.2855,344700.0
2006-11-07 10:30:00,37.42,37.46,37.36,37.36,322000.0,23.2917,23.3166,23.2544,23.2544,322000.0
2006-11-07 10:40:00,37.37,37.47,37.33,37.42,571300.0,23.2606,23.3229,23.2357,23.2917,571300.0
2006-11-07 10:50:00,37.42,37.43,37.29,37.37,286800.0,23.2917,23.298,23.2108,23.2606,286800.0
2006-11-07 11:00:00,37.39,37.41,37.35,37.4,273600.0,23.2731,23.2855,23.2482,23.2793,273600.0
2006-11-07 11:10:00,37.39,37.43,37.39,37.42,267300.0,23.2731,23.298,23.2731,23.2917,267300.0
2006-11-07 11:20:00,37.41,37.44,37.38,37.44,472300.0,23.2855,23.3042,23.2668,23.3042,472300.0
2006-11-07 11:30:00,37.45,37.46,37.35,37.35,207100.0,23.3104,23.3166,23.2482,23.2482,207100.0
2006-11-07 11:40:00,37.35,37.39,37.33,37.37,357900.0,23.2482,23.2731,23.2357,23.2606,357900.0
2006-11-07 11:50:00,37.38,37.43,37.38,37.39,207700.0,23.2668,23.298,23.2668,23.2731,207700.0
2006-11-07 12:00:00,37.39,37.45,37.36,37.43,223900.0,23.2731,23.3104,23.2544,23.298,223900.0
2006-11-07 12:10:00,37.42,37.44,37.37,37.37,226600.0,23.2917,23.3042,23.2606,23.2606,226600.0
2006-11-07 12:20:00,37.38,37.4,37.35,37.37,135100.0,23.2668,23.2793,23.2482,23.2606,135100.0
2006-11-07 12:30:00,37.37,37.39,37.36,37.37,117000.0,23.2606,23.2731,23.2544,23.2606,117000.0
2006-11-07 12:40:00,37.37,37.39,37.37,37.38,142200.0,23.2606,23.2731,23.2606,23.2668,142200.0
2006-11-07 12:50:00,37.38,37.43,37.37,37.4,252800.0,23.2668,23.298,23.2606,23.2793,252800.0
2006-11-07 13:00:00,37.41,37.42,37.36,37.36,143500.0,23.2855,23.2917,23.2544,23.2544,143500.0
2006-11-07 13:10:00,37.36,37.39,37.34,37.37,190800.0,23.2544,23.2731,23.2419,23.2606,190800.0
2006-11-07 13:20:00,37.37,37.37,37.32,37.34,302200.0,23.2606,23.2606,23.2295,23.2419,302200.0
2006-11-07 13:30:00,37.33,37.42,37.24,37.36,3104600.0,23.2357,23.2917,23.1797,23.2544,3104600.0
2006-11-07 13:40:00,37.37,37.42,37.24,37.37,448600.0,23.2606,23.2917,23.1797,23.2606,448600.0
2006-11-07 13:50:00,37.37,37.45,37.32,37.38,501800.0,23.2606,23.3104,23.2295,23.2668,501800.0
2006-11-07 14:00:00,37.38,37.44,37.35,37.41,272400.0,23.2668,23.3042,23.2482,23.2855,272400.0
2006-11-07 14:10:00,37.42,37.42,37.33,37.34,269500.0,23.2917,23.2917,23.2357,23.2419,269500.0
2006-11-07 14:20:00,37.34,37.34,37.26,37.29,541200.0,23.2419,23.2419,23.1921,23.2108,541200.0
2006-11-07 14:30:00,37.29,37.33,37.28,37.3,192900.0,23.2108,23.2357,23.2046,23.217,192900.0
2006-11-07 14:40:00,37.3,37.37,37.3,37.34,223600.0,23.217,23.2606,23.217,23.2419,223600.0
2006-11-07 14:50:00,37.34,37.39,37.31,37.38,188600.0,23.2419,23.2731,23.2233,23.2668,188600.0
2006-11-07 15:00:00,37.37,37.39,37.32,37.32,232800.0,23.2606,23.2731,23.2295,23.2295,232800.0
2006-11-07 15:10:00,37.31,37.34,37.28,37.32,602700.0,23.2233,23.2419,23.2046,23.2295,602700.0
2006-11-07 15:20:00,37.33,37.38,37.31,37.35,186900.0,23.2357,23.2668,23.2233,23.2482,186900.0
2006-11-07 15:30:00,37.35,37.36,37.29,37.31,435900.0,23.2482,23.2544,23.2108,23.2233,435900.0
2006-11-07 15:40:00,37.3,37.3,37.17,37.21,718500.0,23.217,23.217,23.1361,23.161,718500.0
2006-11-07 15:50:00,37.21,37.25,37.17,37.23,803400.0,23.161,23.1859,23.1361,23.1735,803400.0
2006-11-08 09:30:00,37.0,37.18,37.0,37.06,724800.0,23.0303,23.1424,23.0303,23.0677,724800.0
2006-11-08 09:40:00,37.06,37.4,37.02,37.39,552700.0,23.0677,23.2793,23.0428,23.2731,552700.0
2006-11-08 09:50:00,37.39,37.43,37.02,37.35,967300.0,23.2731,23.298,23.0428,23.2482,967300.0
2006-11-08 10:00:00,37.35,37.44,37.34,37.37,430900.0,23.2482,23.3042,23.2419,23.2606,430900.0
2006-11-08 10:10:00,37.36,37.49,37.35,37.48,379500.0,23.2544,23.3353,23.2482,23.3291,379500.0
2006-11-08 10:20:00,37.47,37.49,37.3,37.34,573300.0,23.3229,23.3353,23.217,23.2419,573300.0
2006-11-08 10:30:00,37.33,37.38,37.24,37.36,440100.0,23.2357,23.2668,23.1797,23.2544,440100.0
2006-11-08 10:40:00,37.36,37.4,37.35,37.39,395800.0,23.2544,23.2793,23.2482,23.2731,395800.0
2006-11-08 10:50:00,37.39,37.41,37.37,37.4,406500.0,23.2731,23.2855,23.2606,23.2793,406500.0
2006-11-08 11:00:00,37.4,37.44,37.37,37.38,258200.0,23.2793,23.3042,23.2606,23.2668,258200.0
2006-11-08 11:10:00,37.38,37.38,37.32,37.32,156000.0,23.2668,23.2668,23.2295,23.2295,156000.0
2006-11-08 11:20:00,37.32,37.36,37.25,37.26,224700.0,23.2295,23.2544,23.1859,23.1921,224700.0
2006-11-08 11:30:00,37.26,37.34,37.25,37.34,182800.0,23.1921,23.2419,23.1859,23.2419,182800.0
2006-11-08 11:40:00,37.34,37.35,37.29,37.3,137800.0,23.2419,23.2482,23.2108,23.217,137800.0
2006-11-08 11:50:00,37.3,37.32,37.29,37.31,275600.0,23.217,23.2295,23.2108,23.2233,275600.0
2006-11-08 12:00:00,37.31,37.37,37.3,37.35,336700.0,23.2233,23.2606,23.217,23.2482,336700.0
2006-11-08 12:10:00,37.35,37.37,37.27,37.29,413000.0,23.2482,23.2606,23.1984,23.2108,413000.0
2006-11-08 12:20:00,37.3,37.31,37.21,37.21,298200.0,23.217,23.2233,23.161,23.161,298200.0
2006-11-08 12:30:00,37.22,37.32,37.21,37.28,253200.0,23.1673,23.2295,23.161,23.2046,253200.0
2006-11-08 12:40:00,37.28,37.28,37.24,37.28,243000.0,23.2046,23.2046,23.1797,23.2046,243000.0
2006-11-08 12:50:00,37.28,37.36,37.28,37.34,354500.0,23.2046,23.2544,23.2046,23.2419,354500.0
2006-11-08 13:00:00,37.33,37.38,37.27,37.33,211000.0,23.2357,23.2668,23.1984,23.2357,211000.0
2006-11-08 13:10:00,37.33,37.33,37.27,37.28,193500.0,23.2357,23.2357,23.1984,23.2046,193500.0
2006-11-08 13:20:00,37.28,37.28,37.2,37.23,415200.0,23.2046,23.2046,23.1548,23.1735,415200.0
2006-11-08 13:30:00,37.24,37.29,37.22,37.25,154300.0,23.1797,23.2108,23.1673,23.1859,154300.0
2006-11-08 13:40:00,37.24,37.29,37.24,37.28,215000.0,23.1797,23.2108,23.1797,23.2046,215000.0
2006-11-08 13:50:00,37.28,37.32,37.26,37.3,199700.0,23.2046,23.2295,23.1921,23.217,199700.0
2006-11-08 14:00:00,37.3,37.35,37.3,37.34,142000.0,23.217,23.2482,23.217,23.2419,142000.0
2006-11-08 14:10:00,37.35,37.4,37.34,37.4,234400.0,23.2482,23.2793,23.2419,23.2793,234400.0
2006-11-08 14:20:00,37.39,37.41,37.35,37.36,218900.0,23.2731,23.2855,23.2482,23.2544,218900.0
2006-11-08 14:30:00,37.36,37.45,37.36,37.39,371600.0,23.2544,23.3104,23.2544,23.2731,371600.0
2006-11-08 14:40:00,37.39,37.46,37.35,37.37,215700.0,23.2731,23.3166,23.2482,23.2606,215700.0
2006-11-08 14:50:00,37.38,37.4,37.28,37.29,366900.0,23.2668,23.2793,23.2046,23.2108,366900.0
2006-11-08 15:00:00,37.29,37.34,37.25,37.33,361400.0,23.2108,23.2419,23.1859,23.2357,361400.0
2006-11-08 15:10:00,37.33,37.33,37.26,37.28,224600.0,23.2357,23.2357,23.1921,23.2046,224600.0
2006-11-08 15:20:00,37.28,37.29,37.25,37.25,248000.0,23.2046,23.2108,23.1859,23.1859,248000.0
2006-11-08 15:30:00,37.26,37.26,37.2,37.21,371500.0,23.1921,23.1921,23.1548,23.161,371500.0
2006-11-08 15:40:00,37.22,37.25,37.2,37.24,614300.0,23.1673,23.1859,23.1548,23.1797,614300.0
2006-11-08 15:50:00,37.24,37.25,37.19,37.21,707200.0,23.1797,23.1859,23.1486,23.161,707200.0
2006-11-09 09:30:00,37.25,37.3,37.1,37.28,721700.0,23.1859,23.217,23.0926,23.2046,721700.0
2006-11-09 09:40:00,37.27,37.41,37.22,37.35,561700.0,23.1984,23.2855,23.1673,23.2482,561700.0
2006-11-09 09:50:00,37.35,37.36,37.23,37.25,515600.0,23.2482,23.2544,23.1735,23.1859,515600.0
2006-11-09 10:00:00,37.25,37.28,37.15,37.21,920900.0,23.1859,23.2046,23.1237,23.161,920900.0
2006-11-09 10:10:00,37.21,37.24,37.15,37.24,661300.0,23.161,23.1797,23.1237,23.1797,661300.0
2006-11-09 10:20:00,37.24,37.27,37.21,37.26,432500.0,23.1797,23.1984,23.161,23.1921,432500.0
2006-11-09 10:30:00,37.26,37.3,37.23,37.28,413100.0,23.1921,23.217,23.1735,23.2046,413100.0
2006-11-09 10:40:00,37.28,37.3,37.24,37.27,543800.0,23.2046,23.217,23.1797,23.1984,543800.0
2006-11-09 10:50:00,37.27,37.36,37.27,37.35,375400.0,23.1984,23.2544,23.1984,23.2482,375400.0
2006-11-09 11:00:00,37.35,37.38,37.32,37.38,245900.0,23.2482,23.2668,23.2295,23.2668,245900.0
2006-11-09 11:10:00,37.38,37.4,37.31,37.33,375000.0,23.2668,23.2793,23.2233,23.2357,375000.0
2006-11-09 11:20:00,37.34,37.35,37.28,37.28,427100.0,23.2419,23.2482,23.2046,23.2046,427100.0
2006-11-09 11:30:00,37.28,37.31,37.25,37.31,323800.0,23.2046,23.2233,23.1859,23.2233,323800.0
2006-11-09 11:40:00,37.3,37.31,37.26,37.31,223100.0,23.217,23.2233,23.1921,23.2233,223100.0
2006-11-09 11:50:00,37.3,37.31,37.25,37.26,179800.0,23.217,23.2233,23.1859,23.1921,179800.0
2006-11-09 12:00:00,37.25,37.28,37.25,37.28,239200.0,23.1859,23.2046,23.1859,23.2046,239200.0
2006-11-09 12:10:00,37.28,37.29,37.26,37.27,388100.0,23.2046,23.2108,23.1921,23.1984,388100.0
2006-11-09 12:20:00,37.28,37.3,37.27,37.28,215500.0,23.2046,23.217,23.1984,23.2046,215500.0
2006-11-09 12:30:00,37.28,37.28,37.22,37.25,185500.0,23.2046,23.2046,23.1673,23.1859,185500.0
2006-11-09 12:40:00,37.25,37.27,37.21,37.21,197400.0,23.1859,23.1984,23.161,23.161,197400.0
2006-11-09 12:50:00,37.21,37.26,37.21,37.25,169000.0,23.161,23.1921,23.161,23.1859,169000.0
2006-11-09 13:00:00,37.25,37.26,37.17,37.18,393500.0,23.1859,23.1921,23.1361,23.1424,393500.0
2006-11-09 13:10:00,37.19,37.2,37.15,37.17,256300.0,23.1486,23.1548,23.1237,23.1361,256300.0
2006-11-09 13:20:00,37.17,37.18,37.14,37.14,281500.0,23.1361,23.1424,23.1175,23.1175,281500.0
2006-11-09 13:30:00,37.14,37.22,37.14,37.22,326800.0,23.1175,23.1673,23.1175,23.1673,326800.0
2006-11-09 13:40:00,37.22,37.22,37.16,37.16,278600.0,23.1673,23.1673,23.1299,23.1299,278600.0
2006-11-09 13:50:00,37.16,37.2,37.14,37.2,233800.0,23.1299,23.1548,23.1175,23.1548,233800.0
2006-11-09 14:00:00,37.19,37.2,37.1,37.11,420200.0,23.1486,23.1548,23.0926,23.0988,420200.0
2006-11-09 14:10:00,37.1,37.11,36.95,36.96,575600.0,23.0926,23.0988,22.9992,23.0054,575600.0
2006-11-09 14:20:00,36.95,37.01,36.95,37.01,761900.0,22.9992,23.0365,22.9992,23.0365,761900.0
2006-11-09 14:30:00,37.0,37.03,36.95,36.99,788400.0,23.0303,23.049,22.9992,23.0241,788400.0
2006-11-09 14:40:00,36.99,37.0,36.88,36.89,857500.0,23.0241,23.0303,22.9556,22.9618,857500.0
2006-11-09 14:50:00,36.89,36.92,36.85,36.9,632800.0,22.9618,22.9805,22.9369,22.9681,632800.0
2006-11-09 15:00:00,36.91,36.96,36.88,36.9,557900.0,22.9743,23.0054,22.9556,22.9681,557900.0
2006-11-09 15:10:00,36.91,36.91,36.89,36.91,508400.0,22.9743,22.9743,22.9618,22.9743,508400.0
2006-11-09 15:20:00,36.91,36.92,36.85,36.85,567400.0,22.9743,22.9805,22.9369,22.9369,567400.0
2006-11-09 15:30:00,36.85,36.91,36.79,36.91,579800.0,22.9369,22.9743,22.8996,22.9743,579800.0
2006-11-09 15:40:00,36.91,36.92,36.88,36.92,768500.0,22.9743,22.9805,22.9556,22.9805,768500.0
2006-11-09 15:50:00,36.92,36.92,36.81,36.86,770300.0,22.9805,22.9805,22.9121,22.9432,770300.0
2006-11-10 09:30:00,36.8,36.85,36.75,36.81,458700.0,22.9058,22.9369,22.8747,22.9121,458700.0
2006-11-10 09:40:00,36.81,36.82,36.59,36.6,505800.0,22.9121,22.9183,22.7751,22.7813,505800.0
2006-11-10 09:50:00,36.6,36.76,36.48,36.73,600400.0,22.7813,22.8809,22.7066,22.8623,600400.0
2006-11-10 10:00:00,36.72,36.78,36.71,36.75,522100.0,22.856,22.8934,22.8498,22.8747,522100.0
2006-11-10 10:10:00,36.75,36.78,36.7,36.78,467800.0,22.8747,22.8934,22.8436,22.8934,467800.0
2006-11-10 10:20:00,36.78,36.79,36.74,36.75,284100.0,22.8934,22.8996,22.8685,22.8747,284100.0
2006-11-10 10:30:00,36.75,36.78,36.74,36.76,227800.0,22.8747,22.8934,22.8685,22.8809,227800.0
2006-11-10 10:40:00,36.75,36.78,36.73,36.76,309600.0,22.8747,22.8934,22.8623,22.8809,309600.0
2006-11-10 10:50:00,36.76,36.8,36.74,36.76,195000.0,22.8809,22.9058,22.8685,22.8809,195000.0
2006-11-10 11:00:00,36.74,36.76,36.54,36.55,664100.0,22.8685,22.8809,22.744,22.7502,664100.0
2006-11-10 11:10:00,36.54,36.61,36.53,36.57,457700.0,22.744,22.7876,22.7378,22.7627,457700.0
2006-11-10 11:20:00,36.57,36.62,36.54,36.6,379100.0,22.7627,22.7938,22.744,22.7813,379100.0
2006-11-10 11:30:00,36.6,36.69,36.6,36.65,342700.0,22.7813,22.8374,22.7813,22.8125,342700.0
2006-11-10 11:40:00,36.65,36.66,36.58,36.6,541600.0,22.8125,22.8187,22.7689,22.7813,541600.0
2006-11-10 11:50:00,36.59,36.61,36.59,36.6,243000.0,22.7751,22.7876,22.7751,22.7813,243000.0
2006-11-10 12:00:00,36.6,36.61,36.55,36.56,209900.0,22.7813,22.7876,22.7502,22.7564,209900.0
2006-11-10 12:10:00,36.57,36.64,36.56,36.6,247100.0,22.7627,22.8062,22.7564,22.7813,247100.0
2006-11-10 12:20:00,36.62,36.64,36.57,36.64,123200.0,22.7938,22.8062,22.7627,22.8062,123200.0
2006-11-10 12:30:00,36.63,36.69,36.63,36.67,143400.0,22.8,22.8374,22.8,22.8249,143400.0
2006-11-10 12:40:00,36.68,36.68,36.61,36.62,138100.0,22.8311,22.8311,22.7876,22.7938,138100.0
2006-11-10 12:50:00,36.62,36.66,36.61,36.63,168700.0,22.7938,22.8187,22.7876,22.8,168700.0
2006-11-10 13:00:00,36.63,36.63,36.6,36.6,200100.0,22.8,22.8,22.7813,22.7813,200100.0
2006-11-10 13:10:00,36.6,36.61,36.56,36.59,189200.0,22.7813,22.7876,22.7564,22.7751,189200.0
2006-11-10 13:20:00,36.59,36.61,36.56,36.57,237300.0,22.7751,22.7876,22.7564,22.7627,237300.0
2006-11-10 13:30:00,36.57,36.59,36.55,36.56,431900.0,22.7627,22.7751,22.7502,22.7564,431900.0
2006-11-10 13:40:00,36.55,36.56,36.5,36.51,615900.0,22.7502,22.7564,22.7191,22.7253,615900.0
2006-11-10 13:50:00,36.5,36.55,36.5,36.53,235700.0,22.7191,22.7502,22.7191,22.7378,235700.0
2006-11-10 14:00:00,36.53,36.57,36.51,36.55,162400.0,22.7378,22.7627,22.7253,22.7502,162400.0
2006-11-10 14:10:00,36.55,36.57,36.51,36.57,218400.0,22.7502,22.7627,22.7253,22.7627,218400.0
2006-11-10 14:20:00,36.56,36.62,36.52,36.61,414300.0,22.7564,22.7938,22.7315,22.7876,414300.0
2006-11-10 14:30:00,36.61,36.63,36.6,36.61,197600.0,22.7876,22.8,22.7813,22.7876,197600.0
2006-11-10 14:40:00,36.62,36.65,36.58,36.64,238100.0,22.7938,22.8125,22.7689,22.8062,238100.0
2006-11-10 14:50:00,36.64,36.66,36.63,36.65,248600.0,22.8062,22.8187,22.8,22.8125,248600.0
2006-11-10 15:00:00,36.64,36.68,36.64,36.65,200100.0,22.8062,22.8311,22.8062,22.8125,200100.0
2006-11-10 15:10:00,36.65,36.66,36.58,36.59,572300.0,22.8125,22.8187,22.7689,22.7751,572300.0
2006-11-10 15:20:00,36.6,36.64,36.58,36.59,363700.0,22.7813,22.8062,22.7689,22.7751,363700.0
2006-11-10 15:30:00,36.59,36.6,36.53,36.58,636500.0,22.7751,22.7813,22.7378,22.7689,636500.0
2006-11-10 15:40:00,36.58,36.6,36.53,36.57,651700.0,22.7689,22.7813,22.7378,22.7627,651700.0
2006-11-10 15:50:00,36.57,36.65,36.55,36.63,913400.0,22.7627,22.8125,22.7502,22.8,913400.0
2006-11-13 09:30:00,36.75,36.75,36.36,36.36,788300.0,22.8747,22.8747,22.632,22.632,788300.0
2006-11-13 09:40:00,36.36,36.43,36.31,36.42,614600.0,22.632,22.6755,22.6008,22.6693,614600.0
2006-11-13 09:50:00,36.43,36.56,36.41,36.54,653900.0,22.6755,22.7564,22.6631,22.744,653900.0
2006-11-13 10:00:00,36.55,36.67,36.55,36.59,651200.0,22.7502,22.8249,22.7502,22.7751,651200.0
2006-11-13 10:10:00,36.58,36.75,36.58,36.71,596700.0,22.7689,22.8747,22.7689,22.8498,596700.0
2006-11-13 10:20:00,36.7,36.74,36.69,36.7,547000.0,22.8436,22.8685,22.8374,22.8436,547000.0
2006-11-13 10:30:00,36.7,36.77,36.69,36.77,503600.0,22.8436,22.8872,22.8374,22.8872,503600.0
2006-11-13 10:40:00,36.77,36.77,36.64,36.65,609800.0,22.8872,22.8872,22.8062,22.8125,609800.0
2006-11-13 10:50:00,36.65,36.67,36.58,36.58,317900.0,22.8125,22.8249,22.7689,22.7689,317900.0
2006-11-13 11:00:00,36.59,36.69,36.58,36.66,349900.0,22.7751,22.8374,22.7689,22.8187,349900.0
2006-11-13 11:10:00,36.65,36.7,36.65,36.66,537300.0,22.8125,22.8436,22.8125,22.8187,537300.0
2006-11-13 11:20:00,36.66,36.67,36.54,36.58,657200.0,22.8187,22.8249,22.744,22.7689,657200.0
2006-11-13 11:30:00,36.58,36.62,36.57,36.59,334600.0,22.7689,22.7938,22.7627,22.7751,334600.0
2006-11-13 11:40:00,36.59,36.59,36.45,36.52,386800.0,22.7751,22.7751,22.688,22.7315,386800.0
2006-11-13 11:50:00,36.51,36.52,36.4,36.45,500400.0,22.7253,22.7315,22.6568,22.688,500400.0
2006-11-13 12:00:00,36.45,36.47,36.36,36.39,334600.0,22.688,22.7004,22.632,22.6506,334600.0
2006-11-13 12:10:00,36.38,36.39,36.35,36.37,244400.0,22.6444,22.6506,22.6257,22.6382,244400.0
2006-11-13 12:20:00,36.37,36.44,36.36,36.44,252800.0,22.6382,22.6817,22.632,22.6817,252800.0
2006-11-13 12:30:00,36.44,36.45,36.36,36.36,226100.0,22.6817,22.688,22.632,22.632,226100.0
2006-11-13 12:40:00,36.37,36.37,36.3,36.32,226700.0,22.6382,22.6382,22.5946,22.6071,226700.0
2006-11-13 12:50:00,36.32,36.39,36.26,36.26,924500.0,22.6071,22.6506,22.5697,22.5697,924500.0
2006-11-13 13:00:00,36.27,36.32,36.25,36.26,416300.0,22.5759,22.6071,22.5635,22.5697,416300.0
2006-11-13 13:10:00,36.26,36.32,36.26,36.27,300600.0,22.5697,22.6071,22.5697,22.5759,300600.0
2006-11-13 13:20:00,36.28,36.32,36.27,36.32,214800.0,22.5822,22.6071,22.5759,22.6071,214800.0
2006-11-13 13:30:00,36.31,36.38,36.28,36.36,338200.0,22.6008,22.6444,22.5822,22.632,338200.0
2006-11-13 13:40:00,36.35,36.38,36.34,36.37,267800.0,22.6257,22.6444,22.6195,22.6382,267800.0
2006-11-13 13:50:00,36.36,36.39,36.31,36.31,263600.0,22.632,22.6506,22.6008,22.6008,263600.0
2006-11-13 14:00:00,36.31,36.34,36.29,36.33,428200.0,22.6008,22.6195,22.5884,22.6133,428200.0
2006-11-13 14:10:00,36.33,36.35,36.28,36.3,456200.0,22.6133,22.6257,22.5822,22.5946,456200.0
2006-11-13 14:20:00,36.3,36.33,36.28,36.29,362800.0,22.5946,22.6133,22.5822,22.5884,362800.0
2006-11-13 14:30:00,36.28,36.38,36.28,36.34,452000.0,22.5822,22.6444,22.5822,22.6195,452000.0
2006-11-13 14:40:00,36.34,36.5,36.34,36.45,945400.0,22.6195,22.7191,22.6195,22.688,945400.0
2006-11-13 14:50:00,36.45,36.47,36.3,36.39,430000.0,22.688,22.7004,22.5946,22.6506,430000.0
2006-11-13 15:00:00,36.39,36.48,36.37,36.45,507000.0,22.6506,22.7066,22.6382,22.688,507000.0
2006-11-13 15:10:00,36.46,36.46,36.32,36.36,610100.0,22.6942,22.6942,22.6071,22.632,610100.0
2006-11-13 15:20:00,36.36,36.42,36.33,36.36,553900.0,22.632,22.6693,22.6133,22.632,553900.0
2006-11-13 15:30:00,36.36,36.38,36.31,36.33,763500.0,22.632,22.6444,22.6008,22.6133,763500.0
2006-11-13 15:40:00,36.33,36.33,36.25,36.3,904900.0,22.6133,22.6133,22.5635,22.5946,904900.0
2006-11-13 15:50:00,36.3,36.4,36.29,36.39,1248600.0,22.5946,22.6568,22.5884,22.6506,1248600.0
2006-11-14 09:30:00,35.82,36.26,35.77,36.06,2560700.0,22.2958,22.5697,22.2647,22.4452,2560700.0
2006-11-14 09:40:00,36.05,36.07,35.84,35.93,2015200.0,22.439,22.4514,22.3083,22.3643,2015200.0
2006-11-14 09:50:00,35.93,35.94,35.77,35.85,1559800.0,22.3643,22.3705,22.2647,22.3145,1559800.0
2006-11-14 10:00:00,35.85,36.22,35.85,36.1,1784800.0,22.3145,22.5448,22.3145,22.4701,1784800.0
2006-11-14 10:10:00,36.11,36.16,35.91,36.04,1240600.0,22.4763,22.5075,22.3519,22.4328,1240600.0
2006-11-14 10:20:00,36.04,36.09,35.89,35.93,1089200.0,22.4328,22.4639,22.3394,22.3643,1089200.0
2006-11-14 10:30:00,35.92,36.21,35.91,36.2,2554600.0,22.3581,22.5386,22.3519,22.5324,2554600.0
2006-11-14 10:40:00,36.21,36.23,35.99,35.99,1206500.0,22.5386,22.551,22.4016,22.4016,1206500.0
2006-11-14 10:50:00,35.99,36.06,35.97,36.0,1042900.0,22.4016,22.4452,22.3892,22.4079,1042900.0
2006-11-14 11:00:00,36.0,36.04,35.98,36.0,709000.0,22.4079,22.4328,22.3954,22.4079,709000.0
2006-11-14 11:10:00,36.02,36.16,36.01,36.06,815200.0,22.4203,22.5075,22.4141,22.4452,815200.0
2006-11-14 11:20:00,36.07,36.14,36.06,36.11,429300.0,22.4514,22.495,22.4452,22.4763,429300.0
2006-11-14 11:30:00,36.12,36.24,36.11,36.15,566700.0,22.4826,22.5573,22.4763,22.5012,566700.0
2006-11-14 11:40:00,36.14,36.15,36.03,36.06,461600.0,22.495,22.5012,22.4265,22.4452,461600.0
2006-11-14 11:50:00,36.07,36.17,36.05,36.17,376700.0,22.4514,22.5137,22.439,22.5137,376700.0
2006-11-14 12:00:00,36.18,36.18,36.1,36.14,303900.0,22.5199,22.5199,22.4701,22.495,303900.0
2006-11-14 12:10:00,36.14,36.17,36.12,36.16,232200.0,22.495,22.5137,22.4826,22.5075,232200.0
2006-11-14 12:20:00,36.16,36.4,36.15,36.36,682000.0,22.5075,22.6568,22.5012,22.632,682000.0
2006-11-14 12:30:00,36.36,36.49,36.31,36.39,761600.0,22.632,22.7129,22.6008,22.6506,761600.0
2006-11-14 12:40:00,36.39,36.77,36.38,36.75,1256000.0,22.6506,22.8872,22.6444,22.8747,1256000.0
2006-11-14 12:50:00,36.74,37.02,36.73,37.02,1379400.0,22.8685,23.0428,22.8623,23.0428,1379400.0
2006-11-14 13:00:00,37.01,37.2,36.98,37.09,1721500.0,23.0365,23.1548,23.0179,23.0863,1721500.0
2006-11-14 13:10:00,37.09,37.11,36.86,36.95,1007200.0,23.0863,23.0988,22.9432,22.9992,1007200.0
2006-11-14 13:20:00,36.94,37.15,36.94,37.04,1047700.0,22.993,23.1237,22.993,23.0552,1047700.0
2006-11-14 13:30:00,37.04,37.32,37.03,37.26,990200.0,23.0552,23.2295,23.049,23.1921,990200.0
2006-11-14 13:40:00,37.27,37.35,37.17,37.24,1104800.0,23.1984,23.2482,23.1361,23.1797,1104800.0
2006-11-14 13:50:00,37.23,37.24,37.08,37.16,890300.0,23.1735,23.1797,23.0801,23.1299,890300.0
2006-11-14 14:00:00,37.15,37.28,37.1,37.27,659200.0,23.1237,23.2046,23.0926,23.1984,659200.0
2006-11-14 14:10:00,37.27,37.32,37.2,37.29,1023000.0,23.1984,23.2295,23.1548,23.2108,1023000.0
2006-11-14 14:20:00,37.29,37.32,37.23,37.3,871000.0,23.2108,23.2295,23.1735,23.217,871000.0
2006-11-14 14:30:00,37.3,37.38,37.28,37.37,990000.0,23.217,23.2668,23.2046,23.2606,990000.0
2006-11-14 14:40:00,37.36,37.49,37.33,37.49,1214900.0,23.2544,23.3353,23.2357,23.3353,1214900.0
2006-11-14 14:50:00,37.49,37.49,37.32,37.34,1065600.0,23.3353,23.3353,23.2295,23.2419,1065600.0
2006-11-14 15:00:00,37.33,37.57,37.33,37.52,1465400.0,23.2357,23.3851,23.2357,23.354,1465400.0
2006-11-14 15:10:00,37.53,37.66,37.52,37.65,1125900.0,23.3602,23.4411,23.354,23.4349,1125900.0
2006-11-14 15:20:00,37.63,37.63,37.49,37.6,1171600.0,23.4225,23.4225,23.3353,23.4038,1171600.0
2006-11-14 15:30:00,37.61,37.86,37.6,37.81,1634200.0,23.41,23.5656,23.4038,23.5345,1634200.0
2006-11-14 15:40:00,37.81,38.06,37.79,37.91,2415000.0,23.5345,23.6901,23.522,23.5967,2415000.0
2006-11-14 15:50:00,37.91,37.97,37.87,37.92,2148300.0,23.5967,23.6341,23.5718,23.603,2148300.0
2006-11-15 09:30:00,37.77,38.29,37.64,38.12,2377800.0,23.5096,23.8333,23.4287,23.7274,2377800.0
2006-11-15 09:40:00,38.11,38.15,37.74,37.88,1871200.0,23.7212,23.7461,23.4909,23.5781,1871200.0
2006-11-15 09:50:00,37.9,37.99,37.86,37.9,975100.0,23.5905,23.6465,23.5656,23.5905,975100.0
2006-11-15 10:00:00,37.88,37.9,37.52,37.52,1247100.0,23.5781,23.5905,23.354,23.354,1247100.0
2006-11-15 10:10:00,37.52,37.76,37.46,37.61,1068800.0,23.354,23.5034,23.3166,23.41,1068800.0
2006-11-15 10:20:00,37.61,37.74,37.43,37.65,1180000.0,23.41,23.4909,23.298,23.4349,1180000.0
2006-11-15 10:30:00,37.65,37.72,37.55,37.64,865300.0,23.4349,23.4785,23.3727,23.4287,865300.0
2006-11-15 10:40:00,37.64,37.86,37.63,37.75,1046600.0,23.4287,23.5656,23.4225,23.4971,1046600.0
2006-11-15 10:50:00,37.75,37.8,37.68,37.72,708700.0,23.4971,23.5283,23.4536,23.4785,708700.0
2006-11-15 11:00:00,37.72,37.84,37.67,37.74,625000.0,23.4785,23.5532,23.4473,23.4909,625000.0
2006-11-15 11:10:00,37.74,37.78,37.66,37.72,660500.0,23.4909,23.5158,23.4411,23.4785,660500.0
2006-11-15 11:20:00,37.72,37.72,37.57,37.7,483300.0,23.4785,23.4785,23.3851,23.466,483300.0
2006-11-15 11:30:00,37.71,37.75,37.64,37.66,631900.0,23.4722,23.4971,23.4287,23.4411,631900.0
2006-11-15 11:40:00,37.65,37.65,37.57,37.59,534700.0,23.4349,23.4349,23.3851,23.3976,534700.0
2006-11-15 11:50:00,37.6,37.62,37.59,37.59,286000.0,23.4038,23.4162,23.3976,23.3976,286000.0
2006-11-15 12:00:00,37.58,37.65,37.54,37.65,559000.0,23.3913,23.4349,23.3664,23.4349,559000.0
2006-11-15 12:10:00,37.64,37.67,37.61,37.64,389700.0,23.4287,23.4473,23.41,23.4287,389700.0
2006-11-15 12:20:00,37.64,37.66,37.6,37.6,366200.0,23.4287,23.4411,23.4038,23.4038,366200.0
2006-11-15 12:30:00,37.59,37.64,37.58,37.62,348700.0,23.3976,23.4287,23.3913,23.4162,348700.0
2006-11-15 12:40:00,37.61,37.62,37.54,37.61,258800.0,23.41,23.4162,23.3664,23.41,258800.0
2006-11-15 12:50:00,37.61,37.62,37.57,37.58,249400.0,23.41,23.4162,23.3851,23.3913,249400.0
2006-11-15 13:00:00,37.57,37.62,37.57,37.61,260000.0,23.3851,23.4162,23.3851,23.41,260000.0
2006-11-15 13:10:00,37.61,37.75,37.59,37.74,492900.0,23.41,23.4971,23.3976,23.4909,492900.0
2006-11-15 13:20:00,37.74,37.76,37.69,37.72,321300.0,23.4909,23.5034,23.4598,23.4785,321300.0
2006-11-15 13:30:00,37.72,37.78,37.71,37.75,215500.0,23.4785,23.5158,23.4722,23.4971,215500.0
2006-11-15 13:40:00,37.75,37.77,37.75,37.75,236700.0,23.4971,23.5096,23.4971,23.4971,236700.0
2006-11-15 13:50:00,37.75,37.77,37.75,37.75,267900.0,23.4971,23.5096,23.4971,23.4971,267900.0
2006-11-15 14:00:00,37.76,37.79,37.7,37.78,669600.0,23.5034,23.522,23.466,23.5158,669600.0
2006-11-15 14:10:00,37.78,37.81,37.72,37.75,389300.0,23.5158,23.5345,23.4785,23.4971,389300.0
2006-11-15 14:20:00,37.75,37.82,37.73,37.78,409800.0,23.4971,23.5407,23.4847,23.5158,409800.0
2006-11-15 14:30:00,37.77,37.82,37.74,37.75,477700.0,23.5096,23.5407,23.4909,23.4971,477700.0
2006-11-15 14:40:00,37.74,37.8,37.73,37.74,486800.0,23.4909,23.5283,23.4847,23.4909,486800.0
2006-11-15 14:50:00,37.74,37.77,37.6,37.71,575300.0,23.4909,23.5096,23.4038,23.4722,575300.0
2006-11-15 15:00:00,37.7,37.8,37.69,37.75,332700.0,23.466,23.5283,23.4598,23.4971,332700.0
2006-11-15 15:10:00,37.75,37.8,37.66,37.76,512000.0,23.4971,23.5283,23.4411,23.5034,512000.0
2006-11-15 15:20:00,37.76,37.77,37.7,37.73,279100.0,23.5034,23.5096,23.466,23.4847,279100.0
2006-11-15 15:30:00,37.75,37.75,37.53,37.54,697500.0,23.4971,23.4971,23.3602,23.3664,697500.0
2006-11-15 15:40:00,37.53,37.57,37.41,37.56,1071900.0,23.3602,23.3851,23.2855,23.3789,1071900.0
2006-11-15 15:50:00,37.56,37.65,37.52,37.63,840800.0,23.3789,23.4349,23.354,23.4225,840800.0
2006-11-16 09:30:00,37.8,37.81,37.47,37.52,558700.0,23.5283,23.5345,23.3229,23.354,558700.0
2006-11-16 09:40:00,37.53,37.53,37.33,37.48,615100.0,23.3602,23.3602,23.2357,23.3291,615100.0
2006-11-16 09:50:00,37.48,37.48,37.35,37.43,761800.0,23.3291,23.3291,23.2482,23.298,761800.0
2006-11-16 10:00:00,37.43,37.47,37.35,37.35,372700.0,23.298,23.3229,23.2482,23.2482,372700.0
2006-11-16 10:10:00,37.36,37.37,37.27,37.28,407100.0,23.2544,23.2606,23.1984,23.2046,407100.0
2006-11-16 10:20:00,37.29,37.36,37.17,37.21,490200.0,23.2108,23.2544,23.1361,23.161,490200.0
2006-11-16 10:30:00,37.22,37.33,37.21,37.33,436700.0,23.1673,23.2357,23.161,23.2357,436700.0
2006-11-16 10:40:00,37.34,37.4,37.29,37.38,461200.0,23.2419,23.2793,23.2108,23.2668,461200.0
2006-11-16 10:50:00,37.38,37.42,37.31,37.36,413000.0,23.2668,23.2917,23.2233,23.2544,413000.0
2006-11-16 11:00:00,37.35,37.4,37.33,37.34,318000.0,23.2482,23.2793,23.2357,23.2419,318000.0
2006-11-16 11:10:00,37.33,37.37,37.31,37.35,292300.0,23.2357,23.2606,23.2233,23.2482,292300.0
2006-11-16 11:20:00,37.36,37.38,37.33,37.36,306000.0,23.2544,23.2668,23.2357,23.2544,306000.0
2006-11-16 11:30:00,37.37,37.37,37.31,37.34,361900.0,23.2606,23.2606,23.2233,23.2419,361900.0
2006-11-16 11:40:00,37.34,37.38,37.29,37.37,306900.0,23.2419,23.2668,23.2108,23.2606,306900.0
2006-11-16 11:50:00,37.36,37.37,37.34,37.35,261600.0,23.2544,23.2606,23.2419,23.2482,261600.0
2006-11-16 12:00:00,37.34,37.38,37.25,37.35,1021600.0,23.2419,23.2668,23.1859,23.2482,1021600.0
2006-11-16 12:10:00,37.34,37.42,37.34,37.36,271400.0,23.2419,23.2917,23.2419,23.2544,271400.0
2006-11-16 12:20:00,37.36,37.37,37.3,37.34,209000.0,23.2544,23.2606,23.217,23.2419,209000.0
2006-11-16 12:30:00,37.33,37.34,37.3,37.32,122500.0,23.2357,23.2419,23.217,23.2295,122500.0
2006-11-16 12:40:00,37.32,37.33,37.31,37.32,143900.0,23.2295,23.2357,23.2233,23.2295,143900.0
2006-11-16 12:50:00,37.31,37.34,37.31,37.32,111300.0,23.2233,23.2419,23.2233,23.2295,111300.0
2006-11-16 13:00:00,37.33,37.35,37.32,37.34,186800.0,23.2357,23.2482,23.2295,23.2419,186800.0
2006-11-16 13:10:00,37.35,37.37,37.33,37.37,202200.0,23.2482,23.2606,23.2357,23.2606,202200.0
2006-11-16 13:20:00,37.37,37.39,37.36,37.38,124100.0,23.2606,23.2731,23.2544,23.2668,124100.0
2006-11-16 13:30:00,37.39,37.45,37.38,37.42,483300.0,23.2731,23.3104,23.2668,23.2917,483300.0
2006-11-16 13:40:00,37.43,37.62,37.42,37.61,430200.0,23.298,23.4162,23.2917,23.41,430200.0
2006-11-16 13:50:00,37.61,37.65,37.57,37.6,450800.0,23.41,23.4349,23.3851,23.4038,450800.0
2006-11-16 14:00:00,37.6,37.6,37.46,37.49,336700.0,23.4038,23.4038,23.3166,23.3353,336700.0
2006-11-16 14:10:00,37.49,37.51,37.45,37.5,405500.0,23.3353,23.3478,23.3104,23.3415,405500.0
2006-11-16 14:20:00,37.51,37.57,37.49,37.54,431000.0,23.3478,23.3851,23.3353,23.3664,431000.0
2006-11-16 14:30:00,37.54,37.59,37.5,37.58,273100.0,23.3664,23.3976,23.3415,23.3913,273100.0
2006-11-16 14:40:00,37.58,37.63,37.56,37.63,365400.0,23.3913,23.4225,23.3789,23.4225,365400.0
2006-11-16 14:50:00,37.63,37.79,37.58,37.78,1153800.0,23.4225,23.522,23.3913,23.5158,1153800.0
2006-11-16 15:00:00,37.78,37.9,37.73,37.74,1419700.0,23.5158,23.5905,23.4847,23.4909,1419700.0
2006-11-16 15:10:00,37.75,37.79,37.69,37.75,808900.0,23.4971,23.522,23.4598,23.4971,808900.0
2006-11-16 15:20:00,37.76,37.78,37.72,37.76,539100.0,23.5034,23.5158,23.4785,23.5034,539100.0
2006-11-16 15:30:00,37.76,37.79,37.7,37.72,620300.0,23.5034,23.522,23.466,23.4785,620300.0
2006-11-16 15:40:00,37.72,37.72,37.6,37.66,779900.0,23.4785,23.4785,23.4038,23.4411,779900.0
2006-11-16 15:50:00,37.65,37.81,37.64,37.81,1134400.0,23.4349,23.5345,23.4287,23.5345,1134400.0
2006-11-17 09:30:00,37.77,37.78,37.64,37.74,1797000.0,23.5096,23.5158,23.4287,23.4909,1797000.0
2006-11-17 09:40:00,37.74,37.85,37.7,37.81,629300.0,23.4909,23.5594,23.466,23.5345,629300.0
2006-11-17 09:50:00,37.81,37.9,37.8,37.85,649900.0,23.5345,23.5905,23.5283,23.5594,649900.0
2006-11-17 10:00:00,37.85,37.91,37.81,37.91,459800.0,23.5594,23.5967,23.5345,23.5967,459800.0
2006-11-17 10:10:00,37.91,37.95,37.77,37.9,840900.0,23.5967,23.6216,23.5096,23.5905,840900.0
2006-11-17 10:20:00,37.91,37.95,37.85,37.86,639800.0,23.5967,23.6216,23.5594,23.5656,639800.0
2006-11-17 10:30:00,37.86,37.89,37.8,37.84,325800.0,23.5656,23.5843,23.5283,23.5532,325800.0
2006-11-17 10:40:00,37.83,37.92,37.83,37.9,388600.0,23.5469,23.603,23.5469,23.5905,388600.0
2006-11-17 10:50:00,37.91,37.97,37.9,37.94,414400.0,23.5967,23.6341,23.5905,23.6154,414400.0
2006-11-17 11:00:00,37.93,37.96,37.86,37.88,275700.0,23.6092,23.6279,23.5656,23.5781,275700.0
2006-11-17 11:10:00,37.88,37.93,37.85,37.93,233900.0,23.5781,23.6092,23.5594,23.6092,233900.0
2006-11-17 11:20:00,37.92,37.97,37.91,37.95,252400.0,23.603,23.6341,23.5967,23.6216,252400.0
2006-11-17 11:30:00,37.95,37.98,37.94,37.98,238200.0,23.6216,23.6403,23.6154,23.6403,238200.0
2006-11-17 11:40:00,37.98,37.99,37.96,37.98,209200.0,23.6403,23.6465,23.6279,23.6403,209200.0
2006-11-17 11:50:00,37.98,38.0,37.96,38.0,265200.0,23.6403,23.6528,23.6279,23.6528,265200.0
2006-11-17 12:00:00,38.0,38.0,37.94,37.99,252800.0,23.6528,23.6528,23.6154,23.6465,252800.0
2006-11-17 12:10:00,37.99,38.01,37.85,37.92,471100.0,23.6465,23.659,23.5594,23.603,471100.0
2006-11-17 12:20:00,37.91,37.93,37.87,37.9,178400.0,23.5967,23.6092,23.5718,23.5905,178400.0
2006-11-17 12:30:00,37.91,37.99,37.9,37.95,274500.0,23.5967,23.6465,23.5905,23.6216,274500.0
2006-11-17 12:40:00,37.94,38.13,37.94,38.11,469700.0,23.6154,23.7337,23.6154,23.7212,469700.0
2006-11-17 12:50:00,38.11,38.19,38.06,38.15,327100.0,23.7212,23.771,23.6901,23.7461,327100.0
2006-11-17 13:00:00,38.14,38.16,38.1,38.12,193500.0,23.7399,23.7523,23.715,23.7274,193500.0
2006-11-17 13:10:00,38.11,38.15,38.07,38.11,211000.0,23.7212,23.7461,23.6963,23.7212,211000.0
2006-11-17 13:20:00,38.11,38.18,38.1,38.14,279000.0,23.7212,23.7648,23.715,23.7399,279000.0
2006-11-17 13:30:00,38.15,38.19,38.12,38.16,256700.0,23.7461,23.771,23.7274,23.7523,256700.0
2006-11-17 13:40:00,38.16,38.23,38.15,38.17,300000.0,23.7523,23.7959,23.7461,23.7586,300000.0
2006-11-17 13:50:00,38.17,38.18,38.11,38.16,197400.0,23.7586,23.7648,23.7212,23.7523,197400.0
2006-11-17 14:00:00,38.16,38.17,38.08,38.09,272200.0,23.7523,23.7586,23.7026,23.7088,272200.0
2006-11-17 14:10:00,38.08,38.11,38.04,38.09,206200.0,23.7026,23.7212,23.6777,23.7088,206200.0
2006-11-17 14:20:00,38.09,38.12,38.07,38.07,177100.0,23.7088,23.7274,23.6963,23.6963,177100.0
2006-11-17 14:30:00,38.07,38.11,38.07,38.1,208300.0,23.6963,23.7212,23.6963,23.715,208300.0
2006-11-17 14:40:00,38.1,38.15,38.09,38.13,318100.0,23.715,23.7461,23.7088,23.7337,318100.0
2006-11-17 14:50:00,38.13,38.15,38.11,38.14,186900.0,23.7337,23.7461,23.7212,23.7399,186900.0
2006-11-17 15:00:00,38.14,38.15,38.12,38.15,366300.0,23.7399,23.7461,23.7274,23.7461,366300.0
2006-11-17 15:10:00,38.15,38.16,38.12,38.13,526500.0,23.7461,23.7523,23.7274,23.7337,526500.0
2006-11-17 15:20:00,38.14,38.18,38.14,38.16,410700.0,23.7399,23.7648,23.7399,23.7523,410700.0
2006-11-17 15:30:00,38.17,38.24,38.16,38.2,453900.0,23.7586,23.8021,23.7523,23.7772,453900.0
2006-11-17 15:40:00,38.2,38.29,38.19,38.27,708100.0,23.7772,23.8333,23.771,23.8208,708100.0
2006-11-17 15:50:00,38.27,38.28,38.24,38.27,692400.0,23.8208,23.827,23.8021,23.8208,692400.0
2006-11-20 09:30:00,38.13,38.16,37.92,38.04,629800.0,23.7337,23.7523,23.603,23.6777,629800.0
2006-11-20 09:40:00,38.04,38.14,37.91,38.01,531400.0,23.6777,23.7399,23.5967,23.659,531400.0
2006-11-20 09:50:00,38.0,38.02,37.85,37.92,576100.0,23.6528,23.6652,23.5594,23.603,576100.0
2006-11-20 10:00:00,37.93,38.09,37.91,38.09,473100.0,23.6092,23.7088,23.5967,23.7088,473100.0
2006-11-20 10:10:00,38.08,38.1,37.99,38.1,394400.0,23.7026,23.715,23.6465,23.715,394400.0
2006-11-20 10:20:00,38.11,38.35,38.1,38.33,547500.0,23.7212,23.8706,23.715,23.8582,547500.0
2006-11-20 10:30:00,38.33,38.39,38.23,38.3,541900.0,23.8582,23.8955,23.7959,23.8395,541900.0
2006-11-20 10:40:00,38.29,38.31,38.23,38.26,319400.0,23.8333,23.8457,23.7959,23.8146,319400.0
2006-11-20 10:50:00,38.26,38.42,38.25,38.41,365400.0,23.8146,23.9142,23.8084,23.908,365400.0
2006-11-20 11:00:00,38.43,38.46,38.37,38.4,369200.0,23.9204,23.9391,23.8831,23.9017,369200.0
2006-11-20 11:10:00,38.4,38.44,38.39,38.43,267000.0,23.9017,23.9266,23.8955,23.9204,267000.0
2006-11-20 11:20:00,38.42,38.48,38.39,38.48,391300.0,23.9142,23.9515,23.8955,23.9515,391300.0
2006-11-20 11:30:00,38.47,38.59,38.47,38.58,600800.0,23.9453,24.02,23.9453,24.0138,600800.0
2006-11-20 11:40:00,38.57,38.76,38.56,38.73,754900.0,24.0075,24.1258,24.0013,24.1071,754900.0
2006-11-20 11:50:00,38.73,38.85,38.7,38.77,687200.0,24.1071,24.1818,24.0885,24.132,687200.0
2006-11-20 12:00:00,38.76,38.85,38.73,38.81,734900.0,24.1258,24.1818,24.1071,24.1569,734900.0
2006-11-20 12:10:00,38.81,38.84,38.73,38.84,491900.0,24.1569,24.1756,24.1071,24.1756,491900.0
2006-11-20 12:20:00,38.84,38.85,38.69,38.72,405500.0,24.1756,24.1818,24.0822,24.1009,405500.0
2006-11-20 12:30:00,38.72,38.73,38.61,38.65,268400.0,24.1009,24.1071,24.0324,24.0573,268400.0
2006-11-20 12:40:00,38.64,38.68,38.6,38.64,209200.0,24.0511,24.076,24.0262,24.0511,209200.0
2006-11-20 12:50:00,38.64,38.69,38.62,38.67,169100.0,24.0511,24.0822,24.0387,24.0698,169100.0
2006-11-20 13:00:00,38.67,38.67,38.57,38.6,231000.0,24.0698,24.0698,24.0075,24.0262,231000.0
2006-11-20 13:10:00,38.6,38.66,38.57,38.6,279600.0,24.0262,24.0636,24.0075,24.0262,279600.0
2006-11-20 13:20:00,38.61,38.62,38.53,38.58,179200.0,24.0324,24.0387,23.9826,24.0138,179200.0
2006-11-20 13:30:00,38.58,38.6,38.56,38.58,143200.0,24.0138,24.0262,24.0013,24.0138,143200.0
2006-11-20 13:40:00,38.58,38.63,38.55,38.62,219000.0,24.0138,24.0449,23.9951,24.0387,219000.0
2006-11-20 13:50:00,38.61,38.63,38.52,38.56,183100.0,24.0324,24.0449,23.9764,24.0013,183100.0
2006-11-20 14:00:00,38.56,38.62,38.51,38.59,263500.0,24.0013,24.0387,23.9702,24.02,263500.0
2006-11-20 14:10:00,38.59,38.67,38.53,38.54,284500.0,24.02,24.0698,23.9826,23.9889,284500.0
2006-11-20 14:20:00,38.54,38.54,38.46,38.46,295400.0,23.9889,23.9889,23.9391,23.9391,295400.0
2006-11-20 14:30:00,38.46,38.49,38.34,38.41,328100.0,23.9391,23.9578,23.8644,23.908,328100.0
2006-11-20 14:40:00,38.41,38.43,38.3,38.32,274500.0,23.908,23.9204,23.8395,23.8519,274500.0
2006-11-20 14:50:00,38.32,38.36,38.2,38.27,377600.0,23.8519,23.8768,23.7772,23.8208,377600.0
2006-11-20 15:00:00,38.28,38.32,38.25,38.3,329500.0,23.827,23.8519,23.8084,23.8395,329500.0
2006-11-20 15:10:00,38.3,38.39,38.27,38.38,334500.0,23.8395,23.8955,23.8208,23.8893,334500.0
2006-11-20 15:20:00,38.38,38.38,38.27,38.37,277100.0,23.8893,23.8893,23.8208,23.8831,277100.0
2006-11-20 15:30:00,38.36,38.5,38.35,38.49,370400.0,23.8768,23.964,23.8706,23.9578,370400.0
2006-11-20 15:40:00,38.49,38.5,38.38,38.41,609700.0,23.9578,23.964,23.8893,23.908,609700.0
2006-11-20 15:50:00,38.41,38.43,38.35,38.38,539400.0,23.908,23.9204,23.8706,23.8893,539400.0
2006-11-21 09:30:00,38.41,38.44,38.02,38.3,566600.0,23.908,23.9266,23.6652,23.8395,566600.0
2006-11-21 09:40:00,38.3,38.39,38.2,38.22,289800.0,23.8395,23.8955,23.7772,23.7897,289800.0
2006-11-21 09:50:00,38.22,38.24,38.16,38.22,282200.0,23.7897,23.8021,23.7523,23.7897,282200.0
2006-11-21 10:00:00,38.22,38.28,38.15,38.15,207000.0,23.7897,23.827,23.7461,23.7461,207000.0
2006-11-21 10:10:00,38.15,38.26,38.12,38.24,192600.0,23.7461,23.8146,23.7274,23.8021,192600.0
2006-11-21 10:20:00,38.24,38.29,38.15,38.16,132900.0,23.8021,23.8333,23.7461,23.7523,132900.0
2006-11-21 10:30:00,38.17,38.22,38.12,38.12,173100.0,23.7586,23.7897,23.7274,23.7274,173100.0
2006-11-21 10:40:00,38.12,38.2,38.11,38.17,151900.0,23.7274,23.7772,23.7212,23.7586,151900.0
2006-11-21 10:50:00,38.17,38.18,38.11,38.14,144900.0,23.7586,23.7648,23.7212,23.7399,144900.0
2006-11-21 11:00:00,38.14,38.18,38.09,38.15,251400.0,23.7399,23.7648,23.7088,23.7461,251400.0
2006-11-21 11:10:00,38.14,38.15,38.07,38.13,125600.0,23.7399,23.7461,23.6963,23.7337,125600.0
2006-11-21 11:20:00,38.13,38.18,38.09,38.17,168600.0,23.7337,23.7648,23.7088,23.7586,168600.0
2006-11-21 11:30:00,38.18,38.2,38.11,38.11,175900.0,23.7648,23.7772,23.7212,23.7212,175900.0
2006-11-21 11:40:00,38.12,38.15,38.08,38.09,241100.0,23.7274,23.7461,23.7026,23.7088,241100.0
2006-11-21 11:50:00,38.09,38.13,38.05,38.11,249900.0,23.7088,23.7337,23.6839,23.7212,249900.0
2006-11-21 12:00:00,38.11,38.13,38.08,38.09,191200.0,23.7212,23.7337,23.7026,23.7088,191200.0
2006-11-21 12:10:00,38.1,38.11,38.04,38.11,222000.0,23.715,23.7212,23.6777,23.7212,222000.0
2006-11-21 12:20:00,38.1,38.13,38.08,38.12,249800.0,23.715,23.7337,23.7026,23.7274,249800.0
2006-11-21 12:30:00,38.12,38.13,38.09,38.1,219900.0,23.7274,23.7337,23.7088,23.715,219900.0
2006-11-21 12:40:00,38.1,38.13,38.1,38.12,204800.0,23.715,23.7337,23.715,23.7274,204800.0
2006-11-21 12:50:00,38.11,38.12,38.06,38.06,153900.0,23.7212,23.7274,23.6901,23.6901,153900.0
2006-11-21 13:00:00,38.07,38.08,38.02,38.03,134800.0,23.6963,23.7026,23.6652,23.6714,134800.0
2006-11-21 13:10:00,38.04,38.11,38.04,38.06,154500.0,23.6777,23.7212,23.6777,23.6901,154500.0
2006-11-21 13:20:00,38.06,38.08,37.98,38.03,194500.0,23.6901,23.7026,23.6403,23.6714,194500.0
2006-11-21 13:30:00,38.03,38.11,38.03,38.08,156300.0,23.6714,23.7212,23.6714,23.7026,156300.0
2006-11-21 13:40:00,38.08,38.13,38.06,38.11,164800.0,23.7026,23.7337,23.6901,23.7212,164800.0
2006-11-21 13:50:00,38.11,38.15,38.11,38.11,102400.0,23.7212,23.7461,23.7212,23.7212,102400.0
2006-11-21 14:00:00,38.12,38.13,38.07,38.1,96600.0,23.7274,23.7337,23.6963,23.715,96600.0
2006-11-21 14:10:00,38.1,38.11,38.02,38.05,148100.0,23.715,23.7212,23.6652,23.6839,148100.0
2006-11-21 14:20:00,38.05,38.09,38.04,38.06,137400.0,23.6839,23.7088,23.6777,23.6901,137400.0
2006-11-21 14:30:00,38.07,38.09,38.02,38.08,154900.0,23.6963,23.7088,23.6652,23.7026,154900.0
2006-11-21 14:40:00,38.08,38.09,38.03,38.08,149700.0,23.7026,23.7088,23.6714,23.7026,149700.0
2006-11-21 14:50:00,38.08,38.1,38.05,38.06,125300.0,23.7026,23.715,23.6839,23.6901,125300.0
2006-11-21 15:00:00,38.05,38.09,38.04,38.07,164200.0,23.6839,23.7088,23.6777,23.6963,164200.0
2006-11-21 15:10:00,38.07,38.09,38.05,38.06,238700.0,23.6963,23.7088,23.6839,23.6901,238700.0
2006-11-21 15:20:00,38.07,38.1,38.04,38.07,193200.0,23.6963,23.715,23.6777,23.6963,193200.0
2006-11-21 15:30:00,38.07,38.09,38.05,38.05,231900.0,23.6963,23.7088,23.6839,23.6839,231900.0
2006-11-21 15:40:00,38.06,38.06,38.02,38.02,264200.0,23.6901,23.6901,23.6652,23.6652,264200.0
2006-11-21 15:50:00,38.02,38.06,37.91,37.92,945000.0,23.6652,23.6901,23.5967,23.603,945000.0
2006-11-22 09:30:00,37.92,38.31,37.92,38.29,393400.0,23.603,23.8457,23.603,23.8333,393400.0
2006-11-22 09:40:00,38.29,38.3,38.08,38.21,177400.0,23.8333,23.8395,23.7026,23.7835,177400.0
2006-11-22 09:50:00,38.22,38.22,38.05,38.05,222900.0,23.7897,23.7897,23.6839,23.6839,222900.0
2006-11-22 10:00:00,38.05,38.17,38.05,38.16,288900.0,23.6839,23.7586,23.6839,23.7523,288900.0
2006-11-22 10:10:00,38.17,38.17,38.12,38.14,390700.0,23.7586,23.7586,23.7274,23.7399,390700.0
2006-11-22 10:20:00,38.13,38.14,37.97,37.99,436100.0,23.7337,23.7399,23.6341,23.6465,436100.0
2006-11-22 10:30:00,37.99,38.09,37.95,38.07,397700.0,23.6465,23.7088,23.6216,23.6963,397700.0
2006-11-22 10:40:00,38.06,38.12,38.04,38.04,315500.0,23.6901,23.7274,23.6777,23.6777,315500.0
2006-11-22 10:50:00,38.05,38.08,37.96,38.02,475400.0,23.6839,23.7026,23.6279,23.6652,475400.0
2006-11-22 11:00:00,38.01,38.04,37.94,37.94,524300.0,23.659,23.6777,23.6154,23.6154,524300.0
2006-11-22 11:10:00,37.94,37.98,37.9,37.93,345700.0,23.6154,23.6403,23.5905,23.6092,345700.0
2006-11-22 11:20:00,37.93,37.99,37.9,37.99,431500.0,23.6092,23.6465,23.5905,23.6465,431500.0
2006-11-22 11:30:00,37.98,38.05,37.93,37.98,625600.0,23.6403,23.6839,23.6092,23.6403,625600.0
2006-11-22 11:40:00,37.98,38.01,37.97,38.01,340500.0,23.6403,23.659,23.6341,23.659,340500.0
2006-11-22 11:50:00,38.0,38.06,37.99,38.0,259800.0,23.6528,23.6901,23.6465,23.6528,259800.0
2006-11-22 12:00:00,38.0,38.03,37.98,37.99,314400.0,23.6528,23.6714,23.6403,23.6465,314400.0
2006-11-22 12:10:00,38.0,38.02,37.98,38.01,256300.0,23.6528,23.6652,23.6403,23.659,256300.0
2006-11-22 12:20:00,38.01,38.03,37.98,37.99,232000.0,23.659,23.6714,23.6403,23.6465,232000.0
2006-11-22 12:30:00,37.99,38.01,37.99,37.99,138700.0,23.6465,23.659,23.6465,23.6465,138700.0
2006-11-22 12:40:00,37.99,38.01,37.99,38.0,144500.0,23.6465,23.659,23.6465,23.6528,144500.0
2006-11-22 12:50:00,38.0,38.02,37.99,38.0,186400.0,23.6528,23.6652,23.6465,23.6528,186400.0
2006-11-22 13:00:00,38.01,38.02,37.97,37.97,168800.0,23.659,23.6652,23.6341,23.6341,168800.0
2006-11-22 13:10:00,37.96,37.99,37.9,37.96,335500.0,23.6279,23.6465,23.5905,23.6279,335500.0
2006-11-22 13:20:00,37.97,37.99,37.93,37.99,119700.0,23.6341,23.6465,23.6092,23.6465,119700.0
2006-11-22 13:30:00,37.99,38.01,37.98,38.0,91400.0,23.6465,23.659,23.6403,23.6528,91400.0
2006-11-22 13:40:00,38.0,38.02,37.99,38.01,185700.0,23.6528,23.6652,23.6465,23.659,185700.0
2006-11-22 13:50:00,38.01,38.02,37.99,37.99,163400.0,23.659,23.6652,23.6465,23.6465,163400.0
2006-11-22 14:00:00,37.99,38.0,37.98,38.0,146100.0,23.6465,23.6528,23.6403,23.6528,146100.0
2006-11-22 14:10:00,38.0,38.03,37.99,38.01,261500.0,23.6528,23.6714,23.6465,23.659,261500.0
2006-11-22 14:20:00,38.02,38.08,38.01,38.08,193100.0,23.6652,23.7026,23.659,23.7026,193100.0
2006-11-22 14:30:00,38.07,38.09,38.04,38.09,211000.0,23.6963,23.7088,23.6777,23.7088,211000.0
2006-11-22 14:40:00,38.09,38.1,38.01,38.02,313800.0,23.7088,23.715,23.659,23.6652,313800.0
2006-11-22 14:50:00,38.02,38.06,37.99,38.05,228800.0,23.6652,23.6901,23.6465,23.6839,228800.0
2006-11-22 15:00:00,38.05,38.06,38.01,38.02,199900.0,23.6839,23.6901,23.659,23.6652,199900.0
2006-11-22 15:10:00,38.02,38.06,38.01,38.03,184400.0,23.6652,23.6901,23.659,23.6714,184400.0
2006-11-22 15:20:00,38.03,38.04,38.0,38.04,160800.0,23.6714,23.6777,23.6528,23.6777,160800.0
2006-11-22 15:30:00,38.04,38.05,38.01,38.01,233200.0,23.6777,23.6839,23.659,23.659,233200.0
2006-11-22 15:40:00,38.02,38.05,38.0,38.01,440000.0,23.6652,23.6839,23.6528,23.659,440000.0
2006-11-22 15:50:00,38.01,38.09,38.0,38.09,363500.0,23.659,23.7088,23.6528,23.7088,363500.0
2006-11-24 09:30:00,37.85,37.97,37.83,37.9,238400.0,23.5594,23.6341,23.5469,23.5905,238400.0
2006-11-24 09:40:00,37.89,38.05,37.85,37.86,159200.0,23.5843,23.6839,23.5594,23.5656,159200.0
2006-11-24 09:50:00,37.86,38.03,37.85,37.98,154400.0,23.5656,23.6714,23.5594,23.6403,154400.0
2006-11-24 10:00:00,37.97,38.03,37.95,37.96,121700.0,23.6341,23.6714,23.6216,23.6279,121700.0
2006-11-24 10:10:00,37.96,38.06,37.95,38.05,146900.0,23.6279,23.6901,23.6216,23.6839,146900.0
2006-11-24 10:20:00,38.05,38.08,37.96,38.06,173100.0,23.6839,23.7026,23.6279,23.6901,173100.0
2006-11-24 10:30:00,38.06,38.08,38.05,38.07,52200.0,23.6901,23.7026,23.6839,23.6963,52200.0
2006-11-24 10:40:00,38.07,38.09,38.06,38.08,45600.0,23.6963,23.7088,23.6901,23.7026,45600.0
2006-11-24 10:50:00,38.07,38.15,38.07,38.12,83100.0,23.6963,23.7461,23.6963,23.7274,83100.0
2006-11-24 11:00:00,38.12,38.14,38.08,38.08,78500.0,23.7274,23.7399,23.7026,23.7026,78500.0
2006-11-24 11:10:00,38.08,38.1,38.07,38.08,64000.0,23.7026,23.715,23.6963,23.7026,64000.0
2006-11-24 11:20:00,38.07,38.09,38.02,38.04,96500.0,23.6963,23.7088,23.6652,23.6777,96500.0
2006-11-24 11:30:00,38.04,38.04,37.95,37.96,129300.0,23.6777,23.6777,23.6216,23.6279,129300.0
2006-11-24 11:40:00,37.96,37.99,37.95,37.96,62500.0,23.6279,23.6465,23.6216,23.6279,62500.0
2006-11-24 11:50:00,37.95,37.97,37.94,37.96,58900.0,23.6216,23.6341,23.6154,23.6279,58900.0
2006-11-24 12:00:00,37.95,37.97,37.93,37.96,66900.0,23.6216,23.6341,23.6092,23.6279,66900.0
2006-11-24 12:10:00,37.95,37.97,37.93,37.95,83600.0,23.6216,23.6341,23.6092,23.6216,83600.0
2006-11-24 12:20:00,37.95,38.03,37.95,38.02,84700.0,23.6216,23.6714,23.6216,23.6652,84700.0
2006-11-24 12:30:00,38.01,38.01,37.83,37.84,304100.0,23.659,23.659,23.5469,23.5532,304100.0
2006-11-24 12:40:00,37.83,37.86,37.78,37.84,272900.0,23.5469,23.5656,23.5158,23.5532,272900.0
2006-11-24 12:50:00,37.83,37.86,37.71,37.76,335800.0,23.5469,23.5656,23.4722,23.5034,335800.0
2006-11-24 13:00:00,37.75,37.76,37.56,37.75,92600.0,23.4971,23.5034,23.3789,23.4971,92600.0
2006-11-24 13:10:00,37.75,37.75,37.75,37.75,700.0,23.4971,23.4971,23.4971,23.4971,700.0
2006-11-24 13:20:00,37.75,37.75,37.75,37.75,100.0,23.4971,23.4971,23.4971,23.4971,100.0
2006-11-24 13:30:00,37.75,37.75,37.75,37.75,0.0,23.4971,23.4971,23.4971,23.4971,0.0
2006-11-24 13:40:00,37.75,37.75,37.75,37.75,0.0,23.4971,23.4971,23.4971,23.4971,0.0
2006-11-24 13:50:00,37.92,37.92,37.92,37.92,100.0,23.603,23.603,23.603,23.603,100.0
2006-11-24 14:00:00,37.92,37.92,37.92,37.92,100.0,23.603,23.603,23.603,23.603,100.0
2006-11-24 14:10:00,37.92,37.92,37.92,37.92,100.0,23.603,23.603,23.603,23.603,100.0
2006-11-24 14:20:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 14:30:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 14:40:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 14:50:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:00:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:10:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:20:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:30:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:40:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-24 15:50:00,37.92,37.92,37.92,37.92,0.0,23.603,23.603,23.603,23.603,0.0
2006-11-27 09:30:00,38.1,38.15,37.96,38.0,661600.0,23.715,23.7461,23.6279,23.6528,661600.0
2006-11-27 09:40:00,37.99,38.01,37.87,37.94,417000.0,23.6465,23.659,23.5718,23.6154,417000.0
2006-11-27 09:50:00,37.95,37.97,37.61,37.63,561800.0,23.6216,23.6341,23.41,23.4225,561800.0
2006-11-27 10:00:00,37.64,37.71,37.55,37.68,541900.0,23.4287,23.4722,23.3727,23.4536,541900.0
2006-11-27 10:10:00,37.69,37.72,37.48,37.72,421200.0,23.4598,23.4785,23.3291,23.4785,421200.0
2006-11-27 10:20:00,37.71,37.72,37.57,37.62,240000.0,23.4722,23.4785,23.3851,23.4162,240000.0
2006-11-27 10:30:00,37.62,37.79,37.61,37.78,183600.0,23.4162,23.522,23.41,23.5158,183600.0
2006-11-27 10:40:00,37.77,37.8,37.62,37.69,254000.0,23.5096,23.5283,23.4162,23.4598,254000.0
2006-11-27 10:50:00,37.7,37.77,37.7,37.76,407500.0,23.466,23.5096,23.466,23.5034,407500.0
2006-11-27 11:00:00,37.75,37.83,37.72,37.82,277300.0,23.4971,23.5469,23.4785,23.5407,277300.0
2006-11-27 11:10:00,37.81,37.83,37.72,37.75,284600.0,23.5345,23.5469,23.4785,23.4971,284600.0
2006-11-27 11:20:00,37.74,37.75,37.6,37.61,246300.0,23.4909,23.4971,23.4038,23.41,246300.0
2006-11-27 11:30:00,37.61,37.75,37.6,37.74,249200.0,23.41,23.4971,23.4038,23.4909,249200.0
2006-11-27 11:40:00,37.74,37.79,37.7,37.76,176000.0,23.4909,23.522,23.466,23.5034,176000.0
2006-11-27 11:50:00,37.76,37.78,37.6,37.63,205300.0,23.5034,23.5158,23.4038,23.4225,205300.0
2006-11-27 12:00:00,37.63,37.68,37.59,37.68,238400.0,23.4225,23.4536,23.3976,23.4536,238400.0
2006-11-27 12:10:00,37.68,37.77,37.66,37.76,152300.0,23.4536,23.5096,23.4411,23.5034,152300.0
2006-11-27 12:20:00,37.77,37.81,37.74,37.76,199300.0,23.5096,23.5345,23.4909,23.5034,199300.0
2006-11-27 12:30:00,37.76,37.77,37.62,37.62,296800.0,23.5034,23.5096,23.4162,23.4162,296800.0
2006-11-27 12:40:00,37.63,37.66,37.61,37.65,177600.0,23.4225,23.4411,23.41,23.4349,177600.0
2006-11-27 12:50:00,37.64,37.68,37.6,37.62,141600.0,23.4287,23.4536,23.4038,23.4162,141600.0
2006-11-27 13:00:00,37.62,37.68,37.57,37.66,170400.0,23.4162,23.4536,23.3851,23.4411,170400.0
2006-11-27 13:10:00,37.66,37.67,37.61,37.62,183600.0,23.4411,23.4473,23.41,23.4162,183600.0
2006-11-27 13:20:00,37.62,37.66,37.6,37.65,139300.0,23.4162,23.4411,23.4038,23.4349,139300.0
2006-11-27 13:30:00,37.66,37.68,37.6,37.61,171000.0,23.4411,23.4536,23.4038,23.41,171000.0
2006-11-27 13:40:00,37.62,37.69,37.6,37.63,206500.0,23.4162,23.4598,23.4038,23.4225,206500.0
2006-11-27 13:50:00,37.63,37.64,37.57,37.58,224600.0,23.4225,23.4287,23.3851,23.3913,224600.0
2006-11-27 14:00:00,37.58,37.6,37.52,37.53,268300.0,23.3913,23.4038,23.354,23.3602,268300.0
2006-11-27 14:10:00,37.52,37.64,37.52,37.6,333300.0,23.354,23.4287,23.354,23.4038,333300.0
2006-11-27 14:20:00,37.6,37.62,37.57,37.62,279700.0,23.4038,23.4162,23.3851,23.4162,279700.0
2006-11-27 14:30:00,37.62,37.66,37.6,37.63,217600.0,23.4162,23.4411,23.4038,23.4225,217600.0
2006-11-27 14:40:00,37.63,37.64,37.58,37.6,277300.0,23.4225,23.4287,23.3913,23.4038,277300.0
2006-11-27 14:50:00,37.6,37.63,37.52,37.52,397900.0,23.4038,23.4225,23.354,23.354,397900.0
2006-11-27 15:00:00,37.52,37.56,37.49,37.53,338700.0,23.354,23.3789,23.3353,23.3602,338700.0
2006-11-27 15:10:00,37.53,37.61,37.48,37.5,218700.0,23.3602,23.41,23.3291,23.3415,218700.0
2006-11-27 15:20:00,37.5,37.56,37.46,37.51,348700.0,23.3415,23.3789,23.3166,23.3478,348700.0
2006-11-27 15:30:00,37.51,37.62,37.49,37.58,451000.0,23.3478,23.4162,23.3353,23.3913,451000.0
2006-11-27 15:40:00,37.58,37.61,37.55,37.6,298900.0,23.3913,23.41,23.3727,23.4038,298900.0
2006-11-27 15:50:00,37.6,37.64,37.54,37.55,564500.0,23.4038,23.4287,23.3664,23.3727,564500.0
2006-11-28 09:30:00,37.31,37.45,37.14,37.18,393900.0,23.3642,23.4519,23.2578,23.2828,393900.0
2006-11-28 09:40:00,37.17,37.21,37.03,37.08,657700.0,23.2766,23.3016,23.1889,23.2202,657700.0
2006-11-28 09:50:00,37.09,37.23,37.07,37.2,405900.0,23.2265,23.3141,23.2139,23.2953,405900.0
2006-11-28 10:00:00,37.19,37.4,37.13,37.24,397600.0,23.2891,23.4206,23.2515,23.3204,397600.0
2006-11-28 10:10:00,37.23,37.24,37.11,37.15,225400.0,23.3141,23.3204,23.239,23.264,225400.0
2006-11-28 10:20:00,37.16,37.24,37.14,37.23,415500.0,23.2703,23.3204,23.2578,23.3141,415500.0
2006-11-28 10:30:00,37.23,37.3,37.18,37.28,290400.0,23.3141,23.358,23.2828,23.3454,290400.0
2006-11-28 10:40:00,37.28,37.3,37.19,37.2,305500.0,23.3454,23.358,23.2891,23.2953,305500.0
2006-11-28 10:50:00,37.2,37.22,37.17,37.19,182800.0,23.2953,23.3079,23.2766,23.2891,182800.0
2006-11-28 11:00:00,37.19,37.28,37.19,37.24,133300.0,23.2891,23.3454,23.2891,23.3204,133300.0
2006-11-28 11:10:00,37.24,37.26,37.18,37.23,229600.0,23.3204,23.3329,23.2828,23.3141,229600.0
2006-11-28 11:20:00,37.22,37.25,37.19,37.19,193200.0,23.3079,23.3267,23.2891,23.2891,193200.0
2006-11-28 11:30:00,37.19,37.22,37.18,37.2,140400.0,23.2891,23.3079,23.2828,23.2953,140400.0
2006-11-28 11:40:00,37.2,37.23,37.17,37.19,178800.0,23.2953,23.3141,23.2766,23.2891,178800.0
2006-11-28 11:50:00,37.19,37.21,37.17,37.21,115800.0,23.2891,23.3016,23.2766,23.3016,115800.0
2006-11-28 12:00:00,37.21,37.22,37.16,37.21,159600.0,23.3016,23.3079,23.2703,23.3016,159600.0
2006-11-28 12:10:00,37.21,37.22,37.17,37.17,92000.0,23.3016,23.3079,23.2766,23.2766,92000.0
2006-11-28 12:20:00,37.18,37.23,37.17,37.2,130000.0,23.2828,23.3141,23.2766,23.2953,130000.0
2006-11-28 12:30:00,37.2,37.2,37.08,37.16,259000.0,23.2953,23.2953,23.2202,23.2703,259000.0
2006-11-28 12:40:00,37.16,37.17,37.06,37.11,177100.0,23.2703,23.2766,23.2077,23.239,177100.0
2006-11-28 12:50:00,37.1,37.13,37.06,37.07,144900.0,23.2327,23.2515,23.2077,23.2139,144900.0
2006-11-28 13:00:00,37.07,37.15,37.05,37.11,175100.0,23.2139,23.264,23.2014,23.239,175100.0
2006-11-28 13:10:00,37.12,37.17,37.06,37.06,158100.0,23.2452,23.2766,23.2077,23.2077,158100.0
2006-11-28 13:20:00,37.06,37.09,36.99,37.01,242700.0,23.2077,23.2265,23.1638,23.1764,242700.0
2006-11-28 13:30:00,37.0,37.05,37.0,37.05,84200.0,23.1701,23.2014,23.1701,23.2014,84200.0
2006-11-28 13:40:00,37.05,37.09,37.02,37.05,130400.0,23.2014,23.2265,23.1826,23.2014,130400.0
2006-11-28 13:50:00,37.04,37.11,37.03,37.11,136000.0,23.1951,23.239,23.1889,23.239,136000.0
2006-11-28 14:00:00,37.1,37.12,37.08,37.11,2121000.0,23.2327,23.2452,23.2202,23.239,2121000.0
2006-11-28 14:10:00,37.11,37.16,37.04,37.05,184000.0,23.239,23.2703,23.1951,23.2014,184000.0
2006-11-28 14:20:00,37.05,37.13,37.05,37.09,181900.0,23.2014,23.2515,23.2014,23.2265,181900.0
2006-11-28 14:30:00,37.1,37.12,37.07,37.08,145500.0,23.2327,23.2452,23.2139,23.2202,145500.0
2006-11-28 14:40:00,37.08,37.11,37.06,37.06,188100.0,23.2202,23.239,23.2077,23.2077,188100.0
2006-11-28 14:50:00,37.07,37.1,37.06,37.08,203300.0,23.2139,23.2327,23.2077,23.2202,203300.0
2006-11-28 15:00:00,37.09,37.09,37.0,37.04,244700.0,23.2265,23.2265,23.1701,23.1951,244700.0
2006-11-28 15:10:00,37.05,37.1,37.03,37.1,256700.0,23.2014,23.2327,23.1889,23.2327,256700.0
2006-11-28 15:20:00,37.1,37.14,37.03,37.03,328900.0,23.2327,23.2578,23.1889,23.1889,328900.0
2006-11-28 15:30:00,37.03,37.11,37.03,37.1,332500.0,23.1889,23.239,23.1889,23.2327,332500.0
2006-11-28 15:40:00,37.11,37.11,37.06,37.09,308700.0,23.239,23.239,23.2077,23.2265,308700.0
2006-11-28 15:50:00,37.09,37.11,37.05,37.07,507900.0,23.2265,23.239,23.2014,23.2139,507900.0
2006-11-29 09:30:00,37.19,37.35,37.1,37.15,478000.0,23.2891,23.3893,23.2327,23.264,478000.0
2006-11-29 09:40:00,37.15,37.24,37.06,37.18,232200.0,23.264,23.3204,23.2077,23.2828,232200.0
2006-11-29 09:50:00,37.18,37.25,37.16,37.19,229000.0,23.2828,23.3267,23.2703,23.2891,229000.0
2006-11-29 10:00:00,37.19,37.27,37.07,37.21,317900.0,23.2891,23.3392,23.2139,23.3016,317900.0
2006-11-29 10:10:00,37.22,37.28,37.17,37.22,273000.0,23.3079,23.3454,23.2766,23.3079,273000.0
2006-11-29 10:20:00,37.24,37.34,37.24,37.33,296700.0,23.3204,23.383,23.3204,23.3768,296700.0
2006-11-29 10:30:00,37.33,37.35,37.27,37.29,255400.0,23.3768,23.3893,23.3392,23.3517,255400.0
2006-11-29 10:40:00,37.29,37.36,37.28,37.36,236400.0,23.3517,23.3955,23.3454,23.3955,236400.0
2006-11-29 10:50:00,37.36,37.37,37.32,37.32,338600.0,23.3955,23.4018,23.3705,23.3705,338600.0
2006-11-29 11:00:00,37.33,37.59,37.33,37.54,403600.0,23.3768,23.5396,23.3768,23.5083,403600.0
2006-11-29 11:10:00,37.54,37.54,37.46,37.48,212500.0,23.5083,23.5083,23.4582,23.4707,212500.0
2006-11-29 11:20:00,37.48,37.52,37.42,37.42,213300.0,23.4707,23.4957,23.4331,23.4331,213300.0
2006-11-29 11:30:00,37.43,37.44,37.39,37.4,125600.0,23.4394,23.4456,23.4143,23.4206,125600.0
2006-11-29 11:40:00,37.4,37.44,37.31,37.38,168300.0,23.4206,23.4456,23.3642,23.4081,168300.0
2006-11-29 11:50:00,37.38,37.42,37.34,37.37,178500.0,23.4081,23.4331,23.383,23.4018,178500.0
2006-11-29 12:00:00,37.38,37.43,37.37,37.4,119100.0,23.4081,23.4394,23.4018,23.4206,119100.0
2006-11-29 12:10:00,37.4,37.42,37.34,37.35,133000.0,23.4206,23.4331,23.383,23.3893,133000.0
2006-11-29 12:20:00,37.35,37.41,37.3,37.3,305000.0,23.3893,23.4268,23.358,23.358,305000.0
2006-11-29 12:30:00,37.31,37.32,37.25,37.27,151900.0,23.3642,23.3705,23.3267,23.3392,151900.0
2006-11-29 12:40:00,37.28,37.3,37.21,37.27,183200.0,23.3454,23.358,23.3016,23.3392,183200.0
2006-11-29 12:50:00,37.27,37.33,37.26,37.27,130400.0,23.3392,23.3768,23.3329,23.3392,130400.0
2006-11-29 13:00:00,37.27,37.28,37.22,37.25,120200.0,23.3392,23.3454,23.3079,23.3267,120200.0
2006-11-29 13:10:00,37.24,37.51,37.2,37.38,402500.0,23.3204,23.4895,23.2953,23.4081,402500.0
2006-11-29 13:20:00,37.38,37.64,37.28,37.33,799000.0,23.4081,23.5709,23.3454,23.3768,799000.0
2006-11-29 13:30:00,37.33,37.48,37.33,37.48,393700.0,23.3768,23.4707,23.3768,23.4707,393700.0
2006-11-29 13:40:00,37.48,37.53,37.41,37.53,309900.0,23.4707,23.502,23.4268,23.502,309900.0
2006-11-29 13:50:00,37.53,37.54,37.46,37.48,265900.0,23.502,23.5083,23.4582,23.4707,265900.0
2006-11-29 14:00:00,37.49,37.53,37.44,37.45,189200.0,23.4769,23.502,23.4456,23.4519,189200.0
2006-11-29 14:10:00,37.45,37.46,37.35,37.37,205300.0,23.4519,23.4582,23.3893,23.4018,205300.0
2006-11-29 14:20:00,37.39,37.4,37.32,37.36,171400.0,23.4143,23.4206,23.3705,23.3955,171400.0
2006-11-29 14:30:00,37.38,37.46,37.33,37.46,188000.0,23.4081,23.4582,23.3768,23.4582,188000.0
2006-11-29 14:40:00,37.45,37.48,37.42,37.44,180800.0,23.4519,23.4707,23.4331,23.4456,180800.0
2006-11-29 14:50:00,37.44,37.48,37.38,37.45,299500.0,23.4456,23.4707,23.4081,23.4519,299500.0
2006-11-29 15:00:00,37.45,37.55,37.42,37.52,235600.0,23.4519,23.5145,23.4331,23.4957,235600.0
2006-11-29 15:10:00,37.52,37.62,37.52,37.6,464500.0,23.4957,23.5584,23.4957,23.5458,464500.0
2006-11-29 15:20:00,37.6,37.68,37.51,37.65,617200.0,23.5458,23.5959,23.4895,23.5771,617200.0
2006-11-29 15:30:00,37.64,37.73,37.63,37.73,704600.0,23.5709,23.6272,23.5646,23.6272,704600.0
2006-11-29 15:40:00,37.73,37.74,37.55,37.59,526300.0,23.6272,23.6335,23.5145,23.5396,526300.0
2006-11-29 15:50:00,37.58,37.62,37.55,37.6,449300.0,23.5333,23.5584,23.5145,23.5458,449300.0
2006-11-30 09:30:00,37.51,37.63,37.36,37.36,495500.0,23.4895,23.5646,23.3955,23.3955,495500.0
2006-11-30 09:40:00,37.35,37.44,37.25,37.39,379400.0,23.3893,23.4456,23.3267,23.4143,379400.0
2006-11-30 09:50:00,37.4,37.56,37.4,37.54,364400.0,23.4206,23.5208,23.4206,23.5083,364400.0
2006-11-30 10:00:00,37.56,37.56,37.42,37.42,398600.0,23.5208,23.5208,23.4331,23.4331,398600.0
2006-11-30 10:10:00,37.42,37.45,37.26,37.26,292400.0,23.4331,23.4519,23.3329,23.3329,292400.0
2006-11-30 10:20:00,37.26,37.33,37.23,37.28,368700.0,23.3329,23.3768,23.3141,23.3454,368700.0
2006-11-30 10:30:00,37.28,37.33,37.25,37.33,229100.0,23.3454,23.3768,23.3267,23.3768,229100.0
2006-11-30 10:40:00,37.31,37.37,37.28,37.33,594300.0,23.3642,23.4018,23.3454,23.3768,594300.0
2006-11-30 10:50:00,37.32,37.45,37.32,37.37,290400.0,23.3705,23.4519,23.3705,23.4018,290400.0
2006-11-30 11:00:00,37.35,37.4,37.33,37.39,415000.0,23.3893,23.4206,23.3768,23.4143,415000.0
2006-11-30 11:10:00,37.38,37.5,37.38,37.43,464200.0,23.4081,23.4832,23.4081,23.4394,464200.0
2006-11-30 11:20:00,37.43,37.46,37.4,37.44,335200.0,23.4394,23.4582,23.4206,23.4456,335200.0
2006-11-30 11:30:00,37.43,37.45,37.36,37.37,191800.0,23.4394,23.4519,23.3955,23.4018,191800.0
2006-11-30 11:40:00,37.37,37.42,37.35,37.36,231100.0,23.4018,23.4331,23.3893,23.3955,231100.0
2006-11-30 11:50:00,37.35,37.47,37.34,37.44,248200.0,23.3893,23.4644,23.383,23.4456,248200.0
2006-11-30 12:00:00,37.43,37.5,37.43,37.44,245800.0,23.4394,23.4832,23.4394,23.4456,245800.0
2006-11-30 12:10:00,37.44,37.58,37.43,37.54,436200.0,23.4456,23.5333,23.4394,23.5083,436200.0
2006-11-30 12:20:00,37.56,37.64,37.54,37.63,265300.0,23.5208,23.5709,23.5083,23.5646,265300.0
2006-11-30 12:30:00,37.62,37.75,37.62,37.75,516000.0,23.5584,23.6398,23.5584,23.6398,516000.0
2006-11-30 12:40:00,37.75,37.77,37.69,37.75,438800.0,23.6398,23.6523,23.6022,23.6398,438800.0
2006-11-30 12:50:00,37.75,37.93,37.75,37.93,435600.0,23.6398,23.7525,23.6398,23.7525,435600.0
2006-11-30 13:00:00,37.92,37.97,37.79,37.8,404600.0,23.7462,23.7775,23.6648,23.6711,404600.0
2006-11-30 13:10:00,37.79,37.93,37.79,37.87,202500.0,23.6648,23.7525,23.6648,23.7149,202500.0
2006-11-30 13:20:00,37.88,37.94,37.88,37.9,278600.0,23.7212,23.7587,23.7212,23.7337,278600.0
2006-11-30 13:30:00,37.9,37.91,37.8,37.85,359300.0,23.7337,23.74,23.6711,23.7024,359300.0
2006-11-30 13:40:00,37.86,37.88,37.82,37.83,147100.0,23.7086,23.7212,23.6836,23.6899,147100.0
2006-11-30 13:50:00,37.83,37.85,37.67,37.67,290900.0,23.6899,23.7024,23.5897,23.5897,290900.0
2006-11-30 14:00:00,37.67,37.79,37.66,37.73,304200.0,23.5897,23.6648,23.5834,23.6272,304200.0
2006-11-30 14:10:00,37.72,37.83,37.72,37.82,278000.0,23.621,23.6899,23.621,23.6836,278000.0
2006-11-30 14:20:00,37.83,37.86,37.77,37.84,330100.0,23.6899,23.7086,23.6523,23.6961,330100.0
2006-11-30 14:30:00,37.84,37.97,37.83,37.94,396200.0,23.6961,23.7775,23.6899,23.7587,396200.0
2006-11-30 14:40:00,37.95,38.05,37.94,38.03,661400.0,23.765,23.8276,23.7587,23.8151,661400.0
2006-11-30 14:50:00,38.03,38.06,38.0,38.01,347600.0,23.8151,23.8339,23.7963,23.8026,347600.0
2006-11-30 15:00:00,38.01,38.12,38.01,38.11,412000.0,23.8026,23.8715,23.8026,23.8652,412000.0
2006-11-30 15:10:00,38.11,38.26,38.1,38.18,902300.0,23.8652,23.9591,23.8589,23.909,902300.0
2006-11-30 15:20:00,38.17,38.17,38.09,38.14,872600.0,23.9028,23.9028,23.8527,23.884,872600.0
2006-11-30 15:30:00,38.15,38.16,38.09,38.15,527400.0,23.8903,23.8965,23.8527,23.8903,527400.0
2006-11-30 15:40:00,38.16,38.17,38.06,38.14,736100.0,23.8965,23.9028,23.8339,23.884,736100.0
2006-11-30 15:50:00,38.13,38.14,37.98,37.99,747000.0,23.8777,23.884,23.7838,23.7901,747000.0
2006-12-01 09:30:00,39.35,39.96,39.1,39.8,3290900.0,24.6417,25.0237,24.4852,24.9235,3290900.0
2006-12-01 09:40:00,39.83,39.9,39.6,39.76,2482700.0,24.9423,24.9861,24.7983,24.8985,2482700.0
2006-12-01 09:50:00,39.76,39.8,39.52,39.55,1701200.0,24.8985,24.9235,24.7482,24.767,1701200.0
2006-12-01 10:00:00,39.55,39.56,39.33,39.34,2325000.0,24.767,24.7732,24.6292,24.6355,2325000.0
2006-12-01 10:10:00,39.33,39.46,39.17,39.18,2162100.0,24.6292,24.7106,24.529,24.5353,2162100.0
2006-12-01 10:20:00,39.19,39.64,39.11,39.61,2221400.0,24.5415,24.8233,24.4914,24.8045,2221400.0
2006-12-01 10:30:00,39.61,39.68,39.14,39.21,1740900.0,24.8045,24.8484,24.5102,24.554,1740900.0
2006-12-01 10:40:00,39.21,39.22,38.64,38.98,2889900.0,24.554,24.5603,24.1971,24.41,2889900.0
2006-12-01 10:50:00,38.97,39.03,38.7,38.73,1782800.0,24.4038,24.4413,24.2347,24.2535,1782800.0
2006-12-01 11:00:00,38.73,38.9,38.72,38.8,1161200.0,24.2535,24.3599,24.2472,24.2973,1161200.0
2006-12-01 11:10:00,38.8,38.87,38.76,38.8,826500.0,24.2973,24.3411,24.2722,24.2973,826500.0
2006-12-01 11:20:00,38.79,38.98,38.73,38.96,976100.0,24.291,24.41,24.2535,24.3975,976100.0
2006-12-01 11:30:00,38.96,39.1,38.93,39.0,657200.0,24.3975,24.4852,24.3787,24.4225,657200.0
2006-12-01 11:40:00,39.0,39.27,38.97,39.24,1031500.0,24.4225,24.5916,24.4038,24.5728,1031500.0
2006-12-01 11:50:00,39.24,39.5,39.23,39.38,1073900.0,24.5728,24.7356,24.5666,24.6605,1073900.0
2006-12-01 12:00:00,39.38,39.39,39.14,39.32,654800.0,24.6605,24.6668,24.5102,24.6229,654800.0
2006-12-01 12:10:00,39.33,39.43,38.93,38.95,1737700.0,24.6292,24.6918,24.3787,24.3912,1737700.0
2006-12-01 12:20:00,38.95,39.2,38.82,38.95,1463200.0,24.3912,24.5478,24.3098,24.3912,1463200.0
2006-12-01 12:30:00,38.96,39.22,38.94,39.13,993500.0,24.3975,24.5603,24.385,24.5039,993500.0
2006-12-01 12:40:00,39.13,39.32,39.12,39.2,584500.0,24.5039,24.6229,24.4977,24.5478,584500.0
2006-12-01 12:50:00,39.2,39.2,39.11,39.14,362700.0,24.5478,24.5478,24.4914,24.5102,362700.0
2006-12-01 13:00:00,39.13,39.14,38.99,39.06,508600.0,24.5039,24.5102,24.4163,24.4601,508600.0
2006-12-01 13:10:00,39.04,39.26,39.04,39.18,453700.0,24.4476,24.5854,24.4476,24.5353,453700.0
2006-12-01 13:20:00,39.19,39.27,39.13,39.19,349300.0,24.5415,24.5916,24.5039,24.5415,349300.0
2006-12-01 13:30:00,39.17,39.2,39.07,39.1,323600.0,24.529,24.5478,24.4664,24.4852,323600.0
2006-12-01 13:40:00,39.1,39.15,39.08,39.1,293100.0,24.4852,24.5165,24.4726,24.4852,293100.0
2006-12-01 13:50:00,39.1,39.14,39.04,39.05,634200.0,24.4852,24.5102,24.4476,24.4538,634200.0
2006-12-01 14:00:00,39.05,39.06,38.92,38.97,827900.0,24.4538,24.4601,24.3724,24.4038,827900.0
2006-12-01 14:10:00,38.98,38.98,38.74,38.76,1020600.0,24.41,24.41,24.2597,24.2722,1020600.0
2006-12-01 14:20:00,38.76,38.96,38.75,38.81,1025600.0,24.2722,24.3975,24.266,24.3036,1025600.0
2006-12-01 14:30:00,38.81,38.84,38.7,38.73,774900.0,24.3036,24.3223,24.2347,24.2535,774900.0
2006-12-01 14:40:00,38.73,38.78,38.66,38.72,908300.0,24.2535,24.2848,24.2096,24.2472,908300.0
2006-12-01 14:50:00,38.73,38.81,38.7,38.78,586600.0,24.2535,24.3036,24.2347,24.2848,586600.0
2006-12-01 15:00:00,38.78,39.03,38.78,38.89,1070700.0,24.2848,24.4413,24.2848,24.3537,1070700.0
2006-12-01 15:10:00,38.89,38.96,38.72,38.77,672800.0,24.3537,24.3975,24.2472,24.2785,672800.0
2006-12-01 15:20:00,38.77,38.96,38.75,38.9,724200.0,24.2785,24.3975,24.266,24.3599,724200.0
2006-12-01 15:30:00,38.91,38.97,38.84,38.89,516700.0,24.3662,24.4038,24.3223,24.3537,516700.0
2006-12-01 15:40:00,38.89,38.94,38.84,38.87,718500.0,24.3537,24.385,24.3223,24.3411,718500.0
2006-12-01 15:50:00,38.87,38.97,38.87,38.94,1590800.0,24.3411,24.4038,24.3411,24.385,1590800.0
2006-12-04 09:30:00,38.7,38.75,38.41,38.7,1025600.0,24.2347,24.266,24.0531,24.2347,1025600.0
2006-12-04 09:40:00,38.7,38.82,38.57,38.78,867400.0,24.2347,24.3098,24.1533,24.2848,867400.0
2006-12-04 09:50:00,38.78,38.95,38.72,38.95,529500.0,24.2848,24.3912,24.2472,24.3912,529500.0
2006-12-04 10:00:00,38.94,39.1,38.87,39.04,546300.0,24.385,24.4852,24.3411,24.4476,546300.0
2006-12-04 10:10:00,39.04,39.07,38.92,38.99,332700.0,24.4476,24.4664,24.3724,24.4163,332700.0
2006-12-04 10:20:00,38.99,39.16,38.94,39.05,614800.0,24.4163,24.5227,24.385,24.4538,614800.0
2006-12-04 10:30:00,39.05,39.07,38.99,39.02,414900.0,24.4538,24.4664,24.4163,24.4351,414900.0
2006-12-04 10:40:00,39.02,39.15,39.01,39.08,321200.0,24.4351,24.5165,24.4288,24.4726,321200.0
2006-12-04 10:50:00,39.08,39.24,39.07,39.18,269400.0,24.4726,24.5728,24.4664,24.5353,269400.0
2006-12-04 11:00:00,39.18,39.31,39.09,39.22,463400.0,24.5353,24.6167,24.4789,24.5603,463400.0
2006-12-04 11:10:00,39.22,39.47,39.18,39.36,554800.0,24.5603,24.7169,24.5353,24.648,554800.0
2006-12-04 11:20:00,39.38,39.4,39.27,39.31,254100.0,24.6605,24.673,24.5916,24.6167,254100.0
2006-12-04 11:30:00,39.33,39.38,39.27,39.34,225600.0,24.6292,24.6605,24.5916,24.6355,225600.0
2006-12-04 11:40:00,39.34,39.34,39.17,39.2,188100.0,24.6355,24.6355,24.529,24.5478,188100.0
2006-12-04 11:50:00,39.2,39.39,39.2,39.36,300800.0,24.5478,24.6668,24.5478,24.648,300800.0
2006-12-04 12:00:00,39.37,39.38,39.3,39.36,311800.0,24.6542,24.6605,24.6104,24.648,311800.0
2006-12-04 12:10:00,39.38,39.39,39.35,39.37,172000.0,24.6605,24.6668,24.6417,24.6542,172000.0
2006-12-04 12:20:00,39.37,39.42,39.26,39.28,237100.0,24.6542,24.6855,24.5854,24.5979,237100.0
2006-12-04 12:30:00,39.28,39.35,39.27,39.31,140400.0,24.5979,24.6417,24.5916,24.6167,140400.0
2006-12-04 12:40:00,39.31,39.36,39.3,39.31,147200.0,24.6167,24.648,24.6104,24.6167,147200.0
2006-12-04 12:50:00,39.31,39.31,39.22,39.24,122600.0,24.6167,24.6167,24.5603,24.5728,122600.0
2006-12-04 13:00:00,39.24,39.3,39.23,39.29,238600.0,24.5728,24.6104,24.5666,24.6041,238600.0
2006-12-04 13:10:00,39.28,39.29,39.24,39.25,133000.0,24.5979,24.6041,24.5728,24.5791,133000.0
2006-12-04 13:20:00,39.25,39.25,39.21,39.25,244900.0,24.5791,24.5791,24.554,24.5791,244900.0
2006-12-04 13:30:00,39.25,39.35,39.25,39.32,287900.0,24.5791,24.6417,24.5791,24.6229,287900.0
2006-12-04 13:40:00,39.31,39.38,39.31,39.32,282200.0,24.6167,24.6605,24.6167,24.6229,282200.0
2006-12-04 13:50:00,39.33,39.34,39.3,39.32,150200.0,24.6292,24.6355,24.6104,24.6229,150200.0
2006-12-04 14:00:00,39.32,39.38,39.31,39.35,279700.0,24.6229,24.6605,24.6167,24.6417,279700.0
2006-12-04 14:10:00,39.35,39.38,39.33,39.33,278800.0,24.6417,24.6605,24.6292,24.6292,278800.0
2006-12-04 14:20:00,39.32,39.35,39.27,39.32,238400.0,24.6229,24.6417,24.5916,24.6229,238400.0
2006-12-04 14:30:00,39.33,39.39,39.32,39.33,261800.0,24.6292,24.6668,24.6229,24.6292,261800.0
2006-12-04 14:40:00,39.33,39.39,39.32,39.36,260000.0,24.6292,24.6668,24.6229,24.648,260000.0
2006-12-04 14:50:00,39.36,39.4,36.22,39.4,308700.0,24.648,24.673,22.6816,24.673,308700.0
2006-12-04 15:00:00,39.39,39.4,39.3,39.3,256800.0,24.6668,24.673,24.6104,24.6104,256800.0
2006-12-04 15:10:00,39.3,39.31,39.23,39.3,314600.0,24.6104,24.6167,24.5666,24.6104,314600.0
2006-12-04 15:20:00,39.3,39.3,39.18,39.2,385800.0,24.6104,24.6104,24.5353,24.5478,385800.0
2006-12-04 15:30:00,39.2,39.2,39.13,39.15,476700.0,24.5478,24.5478,24.5039,24.5165,476700.0
2006-12-04 15:40:00,39.16,39.21,39.08,39.08,484700.0,24.5227,24.554,24.4726,24.4726,484700.0
2006-12-04 15:50:00,39.09,39.2,39.06,39.18,958300.0,24.4789,24.5478,24.4601,24.5353,958300.0
2006-12-05 09:30:00,39.39,39.39,39.03,39.17,405400.0,24.6668,24.6668,24.4413,24.529,405400.0
2006-12-05 09:40:00,39.16,39.3,39.12,39.3,387200.0,24.5227,24.6104,24.4977,24.6104,387200.0
2006-12-05 09:50:00,39.3,39.45,39.29,39.35,341000.0,24.6104,24.7043,24.6041,24.6417,341000.0
2006-12-05 10:00:00,39.35,39.5,39.35,39.47,625900.0,24.6417,24.7356,24.6417,24.7169,625900.0
2006-12-05 10:10:00,39.47,39.66,39.45,39.64,637700.0,24.7169,24.8358,24.7043,24.8233,637700.0
2006-12-05 10:20:00,39.64,39.7,39.55,39.55,668700.0,24.8233,24.8609,24.767,24.767,668700.0
2006-12-05 10:30:00,39.55,39.57,39.42,39.48,544100.0,24.767,24.7795,24.6855,24.7231,544100.0
2006-12-05 10:40:00,39.48,39.52,39.45,39.47,376400.0,24.7231,24.7482,24.7043,24.7169,376400.0
2006-12-05 10:50:00,39.47,39.58,39.46,39.58,280500.0,24.7169,24.7857,24.7106,24.7857,280500.0
2006-12-05 11:00:00,39.58,39.62,39.37,39.38,314400.0,24.7857,24.8108,24.6542,24.6605,314400.0
2006-12-05 11:10:00,39.38,39.42,39.32,39.34,246200.0,24.6605,24.6855,24.6229,24.6355,246200.0
2006-12-05 11:20:00,39.35,39.4,39.35,39.38,175800.0,24.6417,24.673,24.6417,24.6605,175800.0
2006-12-05 11:30:00,39.38,39.43,39.37,39.42,230100.0,24.6605,24.6918,24.6542,24.6855,230100.0
2006-12-05 11:40:00,39.41,39.45,39.41,39.43,255400.0,24.6793,24.7043,24.6793,24.6918,255400.0
2006-12-05 11:50:00,39.43,39.44,39.35,39.36,212300.0,24.6918,24.6981,24.6417,24.648,212300.0
2006-12-05 12:00:00,39.36,39.36,39.22,39.23,262700.0,24.648,24.648,24.5603,24.5666,262700.0
2006-12-05 12:10:00,39.23,39.26,39.23,39.25,160000.0,24.5666,24.5854,24.5666,24.5791,160000.0
2006-12-05 12:20:00,39.25,39.31,39.24,39.31,220600.0,24.5791,24.6167,24.5728,24.6167,220600.0
2006-12-05 12:30:00,39.3,39.34,39.19,39.2,232000.0,24.6104,24.6355,24.5415,24.5478,232000.0
2006-12-05 12:40:00,39.2,39.23,39.19,39.21,182300.0,24.5478,24.5666,24.5415,24.554,182300.0
2006-12-05 12:50:00,39.21,39.29,39.2,39.29,160200.0,24.554,24.6041,24.5478,24.6041,160200.0
2006-12-05 13:00:00,39.29,39.31,39.26,39.29,147000.0,24.6041,24.6167,24.5854,24.6041,147000.0
2006-12-05 13:10:00,39.29,39.29,39.26,39.29,97800.0,24.6041,24.6041,24.5854,24.6041,97800.0
2006-12-05 13:20:00,39.29,39.29,39.22,39.25,141800.0,24.6041,24.6041,24.5603,24.5791,141800.0
2006-12-05 13:30:00,39.25,39.27,39.22,39.22,107800.0,24.5791,24.5916,24.5603,24.5603,107800.0
2006-12-05 13:40:00,39.22,39.25,39.22,39.23,116800.0,24.5603,24.5791,24.5603,24.5666,116800.0
2006-12-05 13:50:00,39.22,39.23,39.17,39.19,307300.0,24.5603,24.5666,24.529,24.5415,307300.0
2006-12-05 14:00:00,39.19,39.2,39.14,39.2,236100.0,24.5415,24.5478,24.5102,24.5478,236100.0
2006-12-05 14:10:00,39.2,39.26,39.2,39.26,305900.0,24.5478,24.5854,24.5478,24.5854,305900.0
2006-12-05 14:20:00,39.26,39.31,39.2,39.23,201000.0,24.5854,24.6167,24.5478,24.5666,201000.0
2006-12-05 14:30:00,39.24,39.3,39.23,39.24,183400.0,24.5728,24.6104,24.5666,24.5728,183400.0
2006-12-05 14:40:00,39.24,39.27,39.2,39.2,184800.0,24.5728,24.5916,24.5478,24.5478,184800.0
2006-12-05 14:50:00,39.2,39.21,39.16,39.2,435500.0,24.5478,24.554,24.5227,24.5478,435500.0
2006-12-05 15:00:00,39.2,39.22,39.13,39.14,294700.0,24.5478,24.5603,24.5039,24.5102,294700.0
2006-12-05 15:10:00,39.15,39.24,39.12,39.24,390100.0,24.5165,24.5728,24.4977,24.5728,390100.0
2006-12-05 15:20:00,39.24,39.27,39.23,39.26,237000.0,24.5728,24.5916,24.5666,24.5854,237000.0
2006-12-05 15:30:00,39.26,39.34,39.25,39.3,400600.0,24.5854,24.6355,24.5791,24.6104,400600.0
2006-12-05 15:40:00,39.31,39.34,39.25,39.28,391800.0,24.6167,24.6355,24.5791,24.5979,391800.0
2006-12-05 15:50:00,39.27,39.39,39.26,39.37,521100.0,24.5916,24.6668,24.5854,24.6542,521100.0
2006-12-06 09:30:00,39.52,39.54,39.26,39.27,420600.0,24.7482,24.7607,24.5854,24.5916,420600.0
2006-12-06 09:40:00,39.27,39.48,39.27,39.48,153300.0,24.5916,24.7231,24.5916,24.7231,153300.0
2006-12-06 09:50:00,39.48,39.74,39.47,39.72,473100.0,24.7231,24.8859,24.7169,24.8734,473100.0
2006-12-06 10:00:00,39.72,39.82,39.69,39.8,534500.0,24.8734,24.936,24.8546,24.9235,534500.0
2006-12-06 10:10:00,39.8,39.84,39.77,39.81,397000.0,24.9235,24.9486,24.9047,24.9298,397000.0
2006-12-06 10:20:00,39.81,39.91,39.8,39.9,479400.0,24.9298,24.9924,24.9235,24.9861,479400.0
2006-12-06 10:30:00,39.91,39.91,39.84,39.86,426300.0,24.9924,24.9924,24.9486,24.9611,426300.0
2006-12-06 10:40:00,39.87,39.94,39.86,39.93,273800.0,24.9673,25.0112,24.9611,25.0049,273800.0
2006-12-06 10:50:00,39.94,39.94,39.85,39.85,321100.0,25.0112,25.0112,24.9548,24.9548,321100.0
2006-12-06 11:00:00,39.85,39.93,39.84,39.91,252600.0,24.9548,25.0049,24.9486,24.9924,252600.0
2006-12-06 11:10:00,39.91,39.99,39.87,39.99,436700.0,24.9924,25.0425,24.9673,25.0425,436700.0
2006-12-06 11:20:00,39.98,40.0,39.97,39.98,543200.0,25.0362,25.0488,25.03,25.0362,543200.0
2006-12-06 11:30:00,39.99,40.0,39.94,39.96,317500.0,25.0425,25.0488,25.0112,25.0237,317500.0
2006-12-06 11:40:00,39.96,39.97,39.9,39.91,271200.0,25.0237,25.03,24.9861,24.9924,271200.0
2006-12-06 11:50:00,39.91,39.94,39.88,39.92,215500.0,24.9924,25.0112,24.9736,24.9987,215500.0
2006-12-06 12:00:00,39.91,39.94,39.89,39.93,176500.0,24.9924,25.0112,24.9799,25.0049,176500.0
2006-12-06 12:10:00,39.94,39.95,39.92,39.94,99100.0,25.0112,25.0174,24.9987,25.0112,99100.0
2006-12-06 12:20:00,39.94,39.98,39.92,39.97,422500.0,25.0112,25.0362,24.9987,25.03,422500.0
2006-12-06 12:30:00,39.97,39.98,39.96,39.97,165300.0,25.03,25.0362,25.0237,25.03,165300.0
2006-12-06 12:40:00,39.97,40.03,39.96,40.03,1039800.0,25.03,25.0675,25.0237,25.0675,1039800.0
2006-12-06 12:50:00,40.03,40.04,39.98,40.0,504400.0,25.0675,25.0738,25.0362,25.0488,504400.0
2006-12-06 13:00:00,40.0,40.04,39.91,39.92,509900.0,25.0488,25.0738,24.9924,24.9987,509900.0
2006-12-06 13:10:00,39.92,40.02,39.91,40.0,512000.0,24.9987,25.0613,24.9924,25.0488,512000.0
2006-12-06 13:20:00,39.99,40.1,39.97,40.08,350800.0,25.0425,25.1114,25.03,25.0989,350800.0
2006-12-06 13:30:00,40.08,40.11,40.02,40.05,484000.0,25.0989,25.1176,25.0613,25.0801,484000.0
2006-12-06 13:40:00,40.05,40.09,40.03,40.05,723200.0,25.0801,25.1051,25.0675,25.0801,723200.0
2006-12-06 13:50:00,40.06,40.1,40.05,40.07,641100.0,25.0863,25.1114,25.0801,25.0926,641100.0
2006-12-06 14:00:00,40.07,40.07,40.05,40.05,315600.0,25.0926,25.0926,25.0801,25.0801,315600.0
2006-12-06 14:10:00,40.04,40.04,39.98,40.02,462900.0,25.0738,25.0738,25.0362,25.0613,462900.0
2006-12-06 14:20:00,40.02,40.06,39.99,39.99,255300.0,25.0613,25.0863,25.0425,25.0425,255300.0
2006-12-06 14:30:00,39.99,40.02,39.93,39.94,346800.0,25.0425,25.0613,25.0049,25.0112,346800.0
2006-12-06 14:40:00,39.95,39.99,39.9,39.99,388600.0,25.0174,25.0425,24.9861,25.0425,388600.0
2006-12-06 14:50:00,39.99,40.0,39.96,39.97,230800.0,25.0425,25.0488,25.0237,25.03,230800.0
2006-12-06 15:00:00,39.98,39.99,39.96,39.97,211000.0,25.0362,25.0425,25.0237,25.03,211000.0
2006-12-06 15:10:00,39.96,39.97,39.93,39.93,240200.0,25.0237,25.03,25.0049,25.0049,240200.0
2006-12-06 15:20:00,39.93,39.96,39.88,39.94,695200.0,25.0049,25.0237,24.9736,25.0112,695200.0
2006-12-06 15:30:00,39.93,39.95,39.89,39.95,378100.0,25.0049,25.0174,24.9799,25.0174,378100.0
2006-12-06 15:40:00,39.95,39.99,39.94,39.95,627100.0,25.0174,25.0425,25.0112,25.0174,627100.0
2006-12-06 15:50:00,39.95,39.95,39.81,39.92,1183300.0,25.0174,25.0174,24.9298,24.9987,1183300.0
2006-12-07 09:30:00,39.57,39.86,39.55,39.83,665300.0,24.7795,24.9611,24.767,24.9423,665300.0
2006-12-07 09:40:00,39.83,39.86,39.55,39.62,438900.0,24.9423,24.9611,24.767,24.8108,438900.0
2006-12-07 09:50:00,39.62,39.71,39.41,39.44,494200.0,24.8108,24.8672,24.6793,24.6981,494200.0
2006-12-07 10:00:00,39.46,39.56,39.38,39.54,551100.0,24.7106,24.7732,24.6605,24.7607,551100.0
2006-12-07 10:10:00,39.53,39.55,39.4,39.48,340100.0,24.7544,24.767,24.673,24.7231,340100.0
2006-12-07 10:20:00,39.48,39.48,39.35,39.39,462600.0,24.7231,24.7231,24.6417,24.6668,462600.0
2006-12-07 10:30:00,39.39,39.5,39.35,39.5,321600.0,24.6668,24.7356,24.6417,24.7356,321600.0
2006-12-07 10:40:00,39.49,39.51,39.37,39.46,325800.0,24.7294,24.7419,24.6542,24.7106,325800.0
2006-12-07 10:50:00,39.45,39.52,39.41,39.49,323300.0,24.7043,24.7482,24.6793,24.7294,323300.0
2006-12-07 11:00:00,39.5,39.52,39.43,39.44,338300.0,24.7356,24.7482,24.6918,24.6981,338300.0
2006-12-07 11:10:00,39.45,39.48,39.41,39.41,260500.0,24.7043,24.7231,24.6793,24.6793,260500.0
2006-12-07 11:20:00,39.41,39.49,39.4,39.47,312900.0,24.6793,24.7294,24.673,24.7169,312900.0
2006-12-07 11:30:00,39.47,39.57,39.47,39.54,238200.0,24.7169,24.7795,24.7169,24.7607,238200.0
2006-12-07 11:40:00,39.54,39.54,39.43,39.5,223700.0,24.7607,24.7607,24.6918,24.7356,223700.0
2006-12-07 11:50:00,39.5,39.54,39.48,39.48,204800.0,24.7356,24.7607,24.7231,24.7231,204800.0
2006-12-07 12:00:00,39.49,39.49,39.43,39.47,168000.0,24.7294,24.7294,24.6918,24.7169,168000.0
2006-12-07 12:10:00,39.46,39.52,39.46,39.51,167800.0,24.7106,24.7482,24.7106,24.7419,167800.0
2006-12-07 12:20:00,39.51,39.52,39.47,39.49,115400.0,24.7419,24.7482,24.7169,24.7294,115400.0
2006-12-07 12:30:00,39.5,39.5,39.42,39.42,215900.0,24.7356,24.7356,24.6855,24.6855,215900.0
2006-12-07 12:40:00,39.42,39.43,39.27,39.34,524300.0,24.6855,24.6918,24.5916,24.6355,524300.0
2006-12-07 12:50:00,39.34,39.36,39.28,39.29,166800.0,24.6355,24.648,24.5979,24.6041,166800.0
2006-12-07 13:00:00,39.29,39.34,39.29,39.31,276900.0,24.6041,24.6355,24.6041,24.6167,276900.0
2006-12-07 13:10:00,39.31,39.37,39.3,39.31,140900.0,24.6167,24.6542,24.6104,24.6167,140900.0
2006-12-07 13:20:00,39.3,39.34,39.26,39.3,247300.0,24.6104,24.6355,24.5854,24.6104,247300.0
2006-12-07 13:30:00,39.3,39.31,39.21,39.29,345600.0,24.6104,24.6167,24.554,24.6041,345600.0
2006-12-07 13:40:00,39.29,39.3,39.2,39.27,355900.0,24.6041,24.6104,24.5478,24.5916,355900.0
2006-12-07 13:50:00,39.26,39.28,39.24,39.26,170100.0,24.5854,24.5979,24.5728,24.5854,170100.0
2006-12-07 14:00:00,39.25,39.26,39.08,39.11,583300.0,24.5791,24.5854,24.4726,24.4914,583300.0
2006-12-07 14:10:00,39.11,39.23,39.05,39.17,452400.0,24.4914,24.5666,24.4538,24.529,452400.0
2006-12-07 14:20:00,39.18,39.2,39.09,39.11,212500.0,24.5353,24.5478,24.4789,24.4914,212500.0
2006-12-07 14:30:00,39.1,39.15,39.07,39.08,208100.0,24.4852,24.5165,24.4664,24.4726,208100.0
2006-12-07 14:40:00,39.08,39.15,39.08,39.1,173800.0,24.4726,24.5165,24.4726,24.4852,173800.0
2006-12-07 14:50:00,39.1,39.11,39.02,39.04,608400.0,24.4852,24.4914,24.4351,24.4476,608400.0
2006-12-07 15:00:00,39.03,39.07,38.98,39.02,720000.0,24.4413,24.4664,24.41,24.4351,720000.0
2006-12-07 15:10:00,39.02,39.02,38.93,38.96,709800.0,24.4351,24.4351,24.3787,24.3975,709800.0
2006-12-07 15:20:00,38.96,39.07,38.92,39.04,578400.0,24.3975,24.4664,24.3724,24.4476,578400.0
2006-12-07 15:30:00,39.04,39.06,38.94,38.97,573300.0,24.4476,24.4601,24.385,24.4038,573300.0
2006-12-07 15:40:00,38.97,38.99,38.91,38.92,644100.0,24.4038,24.4163,24.3662,24.3724,644100.0
2006-12-07 15:50:00,38.92,39.04,38.89,38.96,1300200.0,24.3724,24.4476,24.3537,24.3975,1300200.0
2006-12-08 09:30:00,38.97,39.23,38.93,39.13,426500.0,24.4038,24.5666,24.3787,24.5039,426500.0
2006-12-08 09:40:00,39.13,39.3,39.12,39.15,379900.0,24.5039,24.6104,24.4977,24.5165,379900.0
2006-12-08 09:50:00,39.15,39.3,39.03,39.07,237000.0,24.5165,24.6104,24.4413,24.4664,237000.0
2006-12-08 10:00:00,39.07,39.1,38.81,38.97,373500.0,24.4664,24.4852,24.3036,24.4038,373500.0
2006-12-08 10:10:00,38.97,39.09,38.88,38.91,222700.0,24.4038,24.4789,24.3474,24.3662,222700.0
2006-12-08 10:20:00,38.9,39.01,38.88,38.97,169800.0,24.3599,24.4288,24.3474,24.4038,169800.0
2006-12-08 10:30:00,38.98,39.01,38.92,38.96,134500.0,24.41,24.4288,24.3724,24.3975,134500.0
2006-12-08 10:40:00,38.96,39.06,38.93,39.04,256600.0,24.3975,24.4601,24.3787,24.4476,256600.0
2006-12-08 10:50:00,39.03,39.1,38.98,38.98,159700.0,24.4413,24.4852,24.41,24.41,159700.0
2006-12-08 11:00:00,38.98,39.13,38.98,39.1,180300.0,24.41,24.5039,24.41,24.4852,180300.0
2006-12-08 11:10:00,39.09,39.21,39.09,39.2,258300.0,24.4789,24.554,24.4789,24.5478,258300.0
2006-12-08 11:20:00,39.2,39.22,39.12,39.21,152100.0,24.5478,24.5603,24.4977,24.554,152100.0
2006-12-08 11:30:00,39.2,39.3,39.2,39.23,234800.0,24.5478,24.6104,24.5478,24.5666,234800.0
2006-12-08 11:40:00,39.23,39.24,39.14,39.18,196600.0,24.5666,24.5728,24.5102,24.5353,196600.0
2006-12-08 11:50:00,39.19,39.2,39.1,39.1,93500.0,24.5415,24.5478,24.4852,24.4852,93500.0
2006-12-08 12:00:00,39.11,39.15,39.08,39.09,100400.0,24.4914,24.5165,24.4726,24.4789,100400.0
2006-12-08 12:10:00,39.09,39.1,38.95,38.98,117000.0,24.4789,24.4852,24.3912,24.41,117000.0
2006-12-08 12:20:00,38.98,39.01,38.96,38.98,116800.0,24.41,24.4288,24.3975,24.41,116800.0
2006-12-08 12:30:00,38.97,38.99,38.89,38.89,188900.0,24.4038,24.4163,24.3537,24.3537,188900.0
2006-12-08 12:40:00,38.89,38.93,38.88,38.92,103300.0,24.3537,24.3787,24.3474,24.3724,103300.0
2006-12-08 12:50:00,38.91,38.91,38.85,38.9,214600.0,24.3662,24.3662,24.3286,24.3599,214600.0
2006-12-08 13:00:00,38.9,38.93,38.86,38.89,128100.0,24.3599,24.3787,24.3349,24.3537,128100.0
2006-12-08 13:10:00,38.9,38.91,38.86,38.89,58500.0,24.3599,24.3662,24.3349,24.3537,58500.0
2006-12-08 13:20:00,38.89,38.9,38.87,38.88,104500.0,24.3537,24.3599,24.3411,24.3474,104500.0
2006-12-08 13:30:00,38.88,38.92,38.87,38.88,100300.0,24.3474,24.3724,24.3411,24.3474,100300.0
2006-12-08 13:40:00,38.88,38.88,38.84,38.85,124500.0,24.3474,24.3474,24.3223,24.3286,124500.0
2006-12-08 13:50:00,38.85,38.85,38.79,38.83,195600.0,24.3286,24.3286,24.291,24.3161,195600.0
2006-12-08 14:00:00,38.83,38.89,38.83,38.87,427600.0,24.3161,24.3537,24.3161,24.3411,427600.0
2006-12-08 14:10:00,38.88,38.88,38.8,38.81,149300.0,24.3474,24.3474,24.2973,24.3036,149300.0
2006-12-08 14:20:00,38.81,38.84,38.77,38.79,190900.0,24.3036,24.3223,24.2785,24.291,190900.0
2006-12-08 14:30:00,38.79,38.81,38.77,38.78,157100.0,24.291,24.3036,24.2785,24.2848,157100.0
2006-12-08 14:40:00,38.78,38.84,38.78,38.8,238600.0,24.2848,24.3223,24.2848,24.2973,238600.0
2006-12-08 14:50:00,38.79,38.84,38.78,38.8,277400.0,24.291,24.3223,24.2848,24.2973,277400.0
2006-12-08 15:00:00,38.8,38.86,38.76,38.81,333400.0,24.2973,24.3349,24.2722,24.3036,333400.0
2006-12-08 15:10:00,38.81,38.84,38.76,38.77,314300.0,24.3036,24.3223,24.2722,24.2785,314300.0
2006-12-08 15:20:00,38.77,38.79,38.75,38.78,220700.0,24.2785,24.291,24.266,24.2848,220700.0
2006-12-08 15:30:00,38.78,38.79,38.76,38.76,180300.0,24.2848,24.291,24.2722,24.2722,180300.0
2006-12-08 15:40:00,38.76,38.82,38.69,38.71,417000.0,24.2722,24.3098,24.2284,24.2409,417000.0
2006-12-08 15:50:00,38.72,38.81,38.71,38.8,523700.0,24.2472,24.3036,24.2409,24.2973,523700.0
2006-12-11 09:30:00,38.8,38.95,38.73,38.78,515900.0,24.2973,24.3912,24.2535,24.2848,515900.0
2006-12-11 09:40:00,38.79,38.87,38.72,38.73,382100.0,24.291,24.3411,24.2472,24.2535,382100.0
2006-12-11 09:50:00,38.73,38.82,38.65,38.8,381500.0,24.2535,24.3098,24.2034,24.2973,381500.0
2006-12-11 10:00:00,38.79,38.88,38.71,38.72,366300.0,24.291,24.3474,24.2409,24.2472,366300.0
2006-12-11 10:10:00,38.71,38.93,38.71,38.87,367500.0,24.2409,24.3787,24.2409,24.3411,367500.0
2006-12-11 10:20:00,38.87,38.92,38.77,38.78,309400.0,24.3411,24.3724,24.2785,24.2848,309400.0
2006-12-11 10:30:00,38.79,38.82,38.77,38.79,190500.0,24.291,24.3098,24.2785,24.291,190500.0
2006-12-11 10:40:00,38.79,38.79,38.65,38.72,290800.0,24.291,24.291,24.2034,24.2472,290800.0
2006-12-11 10:50:00,38.72,38.73,38.64,38.67,288500.0,24.2472,24.2535,24.1971,24.2159,288500.0
2006-12-11 11:00:00,38.66,38.7,38.64,38.64,180300.0,24.2096,24.2347,24.1971,24.1971,180300.0
2006-12-11 11:10:00,38.65,38.66,38.52,38.53,312800.0,24.2034,24.2096,24.122,24.1282,312800.0
2006-12-11 11:20:00,38.53,38.61,38.51,38.58,304300.0,24.1282,24.1783,24.1157,24.1595,304300.0
2006-12-11 11:30:00,38.58,38.64,38.56,38.56,263600.0,24.1595,24.1971,24.147,24.147,263600.0
2006-12-11 11:40:00,38.57,38.62,38.55,38.6,231400.0,24.1533,24.1846,24.1407,24.172,231400.0
2006-12-11 11:50:00,38.59,38.62,38.55,38.56,232200.0,24.1658,24.1846,24.1407,24.147,232200.0
2006-12-11 12:00:00,38.55,38.59,38.5,38.51,266100.0,24.1407,24.1658,24.1094,24.1157,266100.0
2006-12-11 12:10:00,38.51,38.53,38.47,38.47,243600.0,24.1157,24.1282,24.0906,24.0906,243600.0
2006-12-11 12:20:00,38.47,38.52,38.46,38.5,171300.0,24.0906,24.122,24.0844,24.1094,171300.0
2006-12-11 12:30:00,38.49,38.52,38.48,38.49,138900.0,24.1032,24.122,24.0969,24.1032,138900.0
2006-12-11 12:40:00,38.49,38.51,38.47,38.51,142100.0,24.1032,24.1157,24.0906,24.1157,142100.0
2006-12-11 12:50:00,38.5,38.57,38.49,38.57,122800.0,24.1094,24.1533,24.1032,24.1533,122800.0
2006-12-11 13:00:00,38.56,38.59,38.55,38.58,129500.0,24.147,24.1658,24.1407,24.1595,129500.0
2006-12-11 13:10:00,38.58,38.67,38.57,38.63,293300.0,24.1595,24.2159,24.1533,24.1908,293300.0
2006-12-11 13:20:00,38.63,38.65,38.61,38.62,212400.0,24.1908,24.2034,24.1783,24.1846,212400.0
2006-12-11 13:30:00,38.61,38.62,38.58,38.58,175600.0,24.1783,24.1846,24.1595,24.1595,175600.0
2006-12-11 13:40:00,38.59,38.64,38.59,38.62,154000.0,24.1658,24.1971,24.1658,24.1846,154000.0
2006-12-11 13:50:00,38.61,38.68,38.61,38.65,91200.0,24.1783,24.2221,24.1783,24.2034,91200.0
2006-12-11 14:00:00,38.65,38.68,38.62,38.65,191100.0,24.2034,24.2221,24.1846,24.2034,191100.0
2006-12-11 14:10:00,38.65,38.7,38.64,38.69,139300.0,24.2034,24.2347,24.1971,24.2284,139300.0
2006-12-11 14:20:00,38.69,38.76,38.69,38.76,95200.0,24.2284,24.2722,24.2284,24.2722,95200.0
2006-12-11 14:30:00,38.76,38.77,38.73,38.74,148200.0,24.2722,24.2785,24.2535,24.2597,148200.0
2006-12-11 14:40:00,38.74,38.77,38.7,38.73,151800.0,24.2597,24.2785,24.2347,24.2535,151800.0
2006-12-11 14:50:00,38.74,38.77,38.73,38.77,175900.0,24.2597,24.2785,24.2535,24.2785,175900.0
2006-12-11 15:00:00,38.77,38.79,38.75,38.77,271100.0,24.2785,24.291,24.266,24.2785,271100.0
2006-12-11 15:10:00,38.76,38.78,38.65,38.67,281500.0,24.2722,24.2848,24.2034,24.2159,281500.0
2006-12-11 15:20:00,38.68,38.7,38.6,38.63,393300.0,24.2221,24.2347,24.172,24.1908,393300.0
2006-12-11 15:30:00,38.62,38.72,38.58,38.7,676100.0,24.1846,24.2472,24.1595,24.2347,676100.0
2006-12-11 15:40:00,38.7,38.7,38.62,38.63,383300.0,24.2347,24.2347,24.1846,24.1908,383300.0
2006-12-11 15:50:00,38.63,38.79,38.6,38.76,822000.0,24.1908,24.291,24.172,24.2722,822000.0
2006-12-12 09:30:00,38.7,38.7,38.53,38.57,366500.0,24.2347,24.2347,24.1282,24.1533,366500.0
2006-12-12 09:40:00,38.58,38.67,38.51,38.65,272400.0,24.1595,24.2159,24.1157,24.2034,272400.0
2006-12-12 09:50:00,38.65,38.73,38.62,38.67,418900.0,24.2034,24.2535,24.1846,24.2159,418900.0
2006-12-12 10:00:00,38.67,38.68,38.51,38.51,408200.0,24.2159,24.2221,24.1157,24.1157,408200.0
2006-12-12 10:10:00,38.52,38.62,38.48,38.6,479500.0,24.122,24.1846,24.0969,24.172,479500.0
2006-12-12 10:20:00,38.61,38.62,38.52,38.57,241800.0,24.1783,24.1846,24.122,24.1533,241800.0
2006-12-12 10:30:00,38.58,38.59,38.5,38.5,371700.0,24.1595,24.1658,24.1094,24.1094,371700.0
2006-12-12 10:40:00,38.5,38.53,38.41,38.42,387900.0,24.1094,24.1282,24.0531,24.0593,387900.0
2006-12-12 10:50:00,38.43,38.5,38.42,38.48,287100.0,24.0656,24.1094,24.0593,24.0969,287100.0
2006-12-12 11:00:00,38.48,38.49,38.44,38.48,311200.0,24.0969,24.1032,24.0719,24.0969,311200.0
2006-12-12 11:10:00,38.48,38.58,38.48,38.5,364200.0,24.0969,24.1595,24.0969,24.1094,364200.0
2006-12-12 11:20:00,38.5,38.53,38.47,38.51,212500.0,24.1094,24.1282,24.0906,24.1157,212500.0
2006-12-12 11:30:00,38.51,38.52,38.47,38.47,172600.0,24.1157,24.122,24.0906,24.0906,172600.0
2006-12-12 11:40:00,38.48,38.48,38.41,38.44,252400.0,24.0969,24.0969,24.0531,24.0719,252400.0
2006-12-12 11:50:00,38.43,38.43,38.4,38.42,232700.0,24.0656,24.0656,24.0468,24.0593,232700.0
2006-12-12 12:00:00,38.42,38.43,38.37,38.41,291500.0,24.0593,24.0656,24.028,24.0531,291500.0
2006-12-12 12:10:00,38.41,38.41,38.32,38.33,455500.0,24.0531,24.0531,23.9967,24.003,455500.0
2006-12-12 12:20:00,38.33,38.35,38.22,38.23,565500.0,24.003,24.0155,23.9341,23.9403,565500.0
2006-12-12 12:30:00,38.23,38.28,38.22,38.24,325300.0,23.9403,23.9717,23.9341,23.9466,325300.0
2006-12-12 12:40:00,38.25,38.25,38.22,38.24,286300.0,23.9529,23.9529,23.9341,23.9466,286300.0
2006-12-12 12:50:00,38.25,38.26,38.22,38.24,207700.0,23.9529,23.9591,23.9341,23.9466,207700.0
2006-12-12 13:00:00,38.24,38.33,38.22,38.31,433100.0,23.9466,24.003,23.9341,23.9904,433100.0
2006-12-12 13:10:00,38.31,38.33,38.27,38.28,218400.0,23.9904,24.003,23.9654,23.9717,218400.0
2006-12-12 13:20:00,38.28,38.29,38.24,38.28,226200.0,23.9717,23.9779,23.9466,23.9717,226200.0
2006-12-12 13:30:00,38.28,38.36,38.27,38.32,250600.0,23.9717,24.0218,23.9654,23.9967,250600.0
2006-12-12 13:40:00,38.33,38.35,38.32,38.33,114700.0,24.003,24.0155,23.9967,24.003,114700.0
2006-12-12 13:50:00,38.32,38.4,38.31,38.38,299800.0,23.9967,24.0468,23.9904,24.0343,299800.0
2006-12-12 14:00:00,38.38,38.39,38.28,38.29,233700.0,24.0343,24.0405,23.9717,23.9779,233700.0
2006-12-12 14:10:00,38.28,38.33,38.18,38.27,409400.0,23.9717,24.003,23.909,23.9654,409400.0
2006-12-12 14:20:00,38.27,38.35,38.25,38.27,615000.0,23.9654,24.0155,23.9529,23.9654,615000.0
2006-12-12 14:30:00,38.26,38.34,38.22,38.25,542300.0,23.9591,24.0092,23.9341,23.9529,542300.0
2006-12-12 14:40:00,38.24,38.29,38.21,38.22,199100.0,23.9466,23.9779,23.9278,23.9341,199100.0
2006-12-12 14:50:00,38.22,38.29,38.22,38.27,317200.0,23.9341,23.9779,23.9341,23.9654,317200.0
2006-12-12 15:00:00,38.28,38.35,38.27,38.34,386100.0,23.9717,24.0155,23.9654,24.0092,386100.0
2006-12-12 15:10:00,38.33,38.37,38.31,38.32,353100.0,24.003,24.028,23.9904,23.9967,353100.0
2006-12-12 15:20:00,38.31,38.33,38.22,38.27,1138500.0,23.9904,24.003,23.9341,23.9654,1138500.0
2006-12-12 15:30:00,38.26,38.42,38.26,38.4,1049800.0,23.9591,24.0593,23.9591,24.0468,1049800.0
2006-12-12 15:40:00,38.4,38.52,38.35,38.5,840900.0,24.0468,24.122,24.0155,24.1094,840900.0
2006-12-12 15:50:00,38.5,38.72,38.5,38.66,1795700.0,24.1094,24.2472,24.1094,24.2096,1795700.0
2006-12-13 09:30:00,38.95,39.01,38.79,38.84,767600.0,24.3912,24.4288,24.291,24.3223,767600.0
2006-12-13 09:40:00,38.83,38.98,38.8,38.92,708000.0,24.3161,24.41,24.2973,24.3724,708000.0
2006-12-13 09:50:00,38.92,39.21,38.9,39.16,549500.0,24.3724,24.554,24.3599,24.5227,549500.0
2006-12-13 10:00:00,39.16,39.25,39.1,39.13,497800.0,24.5227,24.5791,24.4852,24.5039,497800.0
2006-12-13 10:10:00,39.12,39.22,39.07,39.22,496400.0,24.4977,24.5603,24.4664,24.5603,496400.0
2006-12-13 10:20:00,39.21,39.29,39.19,39.27,413000.0,24.554,24.6041,24.5415,24.5916,413000.0
2006-12-13 10:30:00,39.26,39.28,38.92,39.07,617200.0,24.5854,24.5979,24.3724,24.4664,617200.0
2006-12-13 10:40:00,39.07,39.17,39.02,39.13,731100.0,24.4664,24.529,24.4351,24.5039,731100.0
2006-12-13 10:50:00,39.13,39.16,39.07,39.14,601000.0,24.5039,24.5227,24.4664,24.5102,601000.0
2006-12-13 11:00:00,39.13,39.22,39.13,39.2,1128000.0,24.5039,24.5603,24.5039,24.5478,1128000.0
2006-12-13 11:10:00,39.19,39.23,39.15,39.18,428400.0,24.5415,24.5666,24.5165,24.5353,428400.0
2006-12-13 11:20:00,39.18,39.25,39.15,39.19,206000.0,24.5353,24.5791,24.5165,24.5415,206000.0
2006-12-13 11:30:00,39.2,39.21,39.15,39.2,228800.0,24.5478,24.554,24.5165,24.5478,228800.0
2006-12-13 11:40:00,39.19,39.2,39.14,39.15,165900.0,24.5415,24.5478,24.5102,24.5165,165900.0
2006-12-13 11:50:00,39.15,39.25,39.15,39.23,204100.0,24.5165,24.5791,24.5165,24.5666,204100.0
2006-12-13 12:00:00,39.23,39.25,39.14,39.15,210100.0,24.5666,24.5791,24.5102,24.5165,210100.0
2006-12-13 12:10:00,39.16,39.16,39.1,39.15,217500.0,24.5227,24.5227,24.4852,24.5165,217500.0
2006-12-13 12:20:00,39.15,39.16,39.05,39.09,169800.0,24.5165,24.5227,24.4538,24.4789,169800.0
2006-12-13 12:30:00,39.09,39.12,39.06,39.09,182700.0,24.4789,24.4977,24.4601,24.4789,182700.0
2006-12-13 12:40:00,39.08,39.09,39.05,39.08,113800.0,24.4726,24.4789,24.4538,24.4726,113800.0
2006-12-13 12:50:00,39.07,39.11,39.06,39.07,210300.0,24.4664,24.4914,24.4601,24.4664,210300.0
2006-12-13 13:00:00,39.08,39.09,39.01,39.05,252300.0,24.4726,24.4789,24.4288,24.4538,252300.0
2006-12-13 13:10:00,39.04,39.05,39.01,39.01,162600.0,24.4476,24.4538,24.4288,24.4288,162600.0
2006-12-13 13:20:00,39.01,39.02,38.91,38.96,309200.0,24.4288,24.4351,24.3662,24.3975,309200.0
2006-12-13 13:30:00,38.96,38.97,38.85,38.85,239600.0,24.3975,24.4038,24.3286,24.3286,239600.0
2006-12-13 13:40:00,38.85,38.92,38.84,38.88,212500.0,24.3286,24.3724,24.3223,24.3474,212500.0
2006-12-13 13:50:00,38.88,39.0,38.86,38.94,317000.0,24.3474,24.4225,24.3349,24.385,317000.0
2006-12-13 14:00:00,38.95,38.99,38.94,38.96,244700.0,24.3912,24.4163,24.385,24.3975,244700.0
2006-12-13 14:10:00,38.96,38.99,38.94,38.95,646600.0,24.3975,24.4163,24.385,24.3912,646600.0
2006-12-13 14:20:00,38.94,38.98,38.92,38.98,565600.0,24.385,24.41,24.3724,24.41,565600.0
2006-12-13 14:30:00,38.98,39.1,38.97,39.06,980200.0,24.41,24.4852,24.4038,24.4601,980200.0
2006-12-13 14:40:00,39.05,39.1,39.01,39.01,480800.0,24.4538,24.4852,24.4288,24.4288,480800.0
2006-12-13 14:50:00,39.02,39.03,38.98,39.02,213700.0,24.4351,24.4413,24.41,24.4351,213700.0
2006-12-13 15:00:00,39.03,39.08,39.02,39.07,450700.0,24.4413,24.4726,24.4351,24.4664,450700.0
2006-12-13 15:10:00,39.07,39.15,39.06,39.14,979900.0,24.4664,24.5165,24.4601,24.5102,979900.0
2006-12-13 15:20:00,39.13,39.17,39.09,39.09,659100.0,24.5039,24.529,24.4789,24.4789,659100.0
2006-12-13 15:30:00,39.09,39.16,39.09,39.11,671800.0,24.4789,24.5227,24.4789,24.4914,671800.0
2006-12-13 15:40:00,39.12,39.12,39.04,39.06,680000.0,24.4977,24.4977,24.4476,24.4601,680000.0
2006-12-13 15:50:00,39.06,39.1,39.05,39.09,746500.0,24.4601,24.4852,24.4538,24.4789,746500.0
2006-12-14 09:30:00,39.1,39.21,38.87,38.98,1002500.0,24.4852,24.554,24.3411,24.41,1002500.0
2006-12-14 09:40:00,38.98,39.11,38.94,39.09,512000.0,24.41,24.4914,24.385,24.4789,512000.0
2006-12-14 09:50:00,39.09,39.5,39.08,39.39,838600.0,24.4789,24.7356,24.4726,24.6668,838600.0
2006-12-14 10:00:00,39.39,39.55,39.1,39.46,565500.0,24.6668,24.767,24.4852,24.7106,565500.0
2006-12-14 10:10:00,39.46,39.65,39.4,39.62,815600.0,24.7106,24.8296,24.673,24.8108,815600.0
2006-12-14 10:20:00,39.61,39.72,39.43,39.7,856700.0,24.8045,24.8734,24.6918,24.8609,856700.0
2006-12-14 10:30:00,39.7,39.72,39.51,39.64,635200.0,24.8609,24.8734,24.7419,24.8233,635200.0
2006-12-14 10:40:00,39.64,39.8,39.58,39.79,736600.0,24.8233,24.9235,24.7857,24.9172,736600.0
2006-12-14 10:50:00,39.8,39.92,39.73,39.92,949700.0,24.9235,24.9987,24.8797,24.9987,949700.0
2006-12-14 11:00:00,39.91,40.05,39.82,39.82,1116600.0,24.9924,25.0801,24.936,24.936,1116600.0
2006-12-14 11:10:00,39.83,39.97,39.82,39.89,443000.0,24.9423,25.03,24.936,24.9799,443000.0
2006-12-14 11:20:00,39.88,39.89,39.7,39.71,313100.0,24.9736,24.9799,24.8609,24.8672,313100.0
2006-12-14 11:30:00,39.71,39.8,39.7,39.79,273900.0,24.8672,24.9235,24.8609,24.9172,273900.0
2006-12-14 11:40:00,39.79,39.79,39.7,39.74,245900.0,24.9172,24.9172,24.8609,24.8859,245900.0
2006-12-14 11:50:00,39.74,39.88,39.72,39.86,385500.0,24.8859,24.9736,24.8734,24.9611,385500.0
2006-12-14 12:00:00,39.85,39.9,39.79,39.79,253200.0,24.9548,24.9861,24.9172,24.9172,253200.0
2006-12-14 12:10:00,39.79,39.84,39.66,39.67,379600.0,24.9172,24.9486,24.8358,24.8421,379600.0
2006-12-14 12:20:00,39.67,39.8,39.65,39.75,454000.0,24.8421,24.9235,24.8296,24.8922,454000.0
2006-12-14 12:30:00,39.74,39.87,39.72,39.83,235300.0,24.8859,24.9673,24.8734,24.9423,235300.0
2006-12-14 12:40:00,39.82,39.89,39.77,39.85,378500.0,24.936,24.9799,24.9047,24.9548,378500.0
2006-12-14 12:50:00,39.84,39.95,39.83,39.88,573300.0,24.9486,25.0174,24.9423,24.9736,573300.0
2006-12-14 13:00:00,39.87,39.91,39.78,39.79,164800.0,24.9673,24.9924,24.911,24.9172,164800.0
2006-12-14 13:10:00,39.8,39.82,39.76,39.81,134100.0,24.9235,24.936,24.8985,24.9298,134100.0
2006-12-14 13:20:00,39.81,39.9,39.78,39.87,382600.0,24.9298,24.9861,24.911,24.9673,382600.0
2006-12-14 13:30:00,39.86,39.95,39.85,39.9,509300.0,24.9611,25.0174,24.9548,24.9861,509300.0
2006-12-14 13:40:00,39.9,39.96,39.88,39.93,513000.0,24.9861,25.0237,24.9736,25.0049,513000.0
2006-12-14 13:50:00,39.93,40.0,39.88,39.99,508200.0,25.0049,25.0488,24.9736,25.0425,508200.0
2006-12-14 14:00:00,39.99,40.03,39.89,39.96,737200.0,25.0425,25.0675,24.9799,25.0237,737200.0
2006-12-14 14:10:00,39.96,39.99,39.9,39.95,467200.0,25.0237,25.0425,24.9861,25.0174,467200.0
2006-12-14 14:20:00,39.95,40.03,39.94,40.0,928100.0,25.0174,25.0675,25.0112,25.0488,928100.0
2006-12-14 14:30:00,40.0,40.08,40.0,40.07,731200.0,25.0488,25.0989,25.0488,25.0926,731200.0
2006-12-14 14:40:00,40.07,40.1,40.03,40.05,634400.0,25.0926,25.1114,25.0675,25.0801,634400.0
2006-12-14 14:50:00,40.04,40.07,39.92,39.93,495800.0,25.0738,25.0926,24.9987,25.0049,495800.0
2006-12-14 15:00:00,39.93,40.01,39.72,40.0,949200.0,25.0049,25.055,24.8734,25.0488,949200.0
2006-12-14 15:10:00,39.99,40.05,39.88,39.94,698000.0,25.0425,25.0801,24.9736,25.0112,698000.0
2006-12-14 15:20:00,39.94,39.99,39.91,39.93,277400.0,25.0112,25.0425,24.9924,25.0049,277400.0
2006-12-14 15:30:00,39.93,40.04,39.92,40.02,672600.0,25.0049,25.0738,24.9987,25.0613,672600.0
2006-12-14 15:40:00,40.02,40.07,39.99,40.03,714400.0,25.0613,25.0926,25.0425,25.0675,714400.0
2006-12-14 15:50:00,40.03,40.03,39.93,39.97,1035300.0,25.0675,25.0675,25.0049,25.03,1035300.0
2006-12-15 09:30:00,40.11,40.28,40.0,40.0,3364200.0,25.1176,25.2241,25.0488,25.0488,3364200.0
2006-12-15 09:40:00,40.0,40.11,40.0,40.05,1405100.0,25.0488,25.1176,25.0488,25.0801,1405100.0
2006-12-15 09:50:00,40.06,40.28,40.02,40.21,843000.0,25.0863,25.2241,25.0613,25.1803,843000.0
2006-12-15 10:00:00,40.2,40.37,40.17,40.17,494200.0,25.174,25.2805,25.1552,25.1552,494200.0
2006-12-15 10:10:00,40.17,40.19,36.96,40.0,862100.0,25.1552,25.1677,23.1451,25.0488,862100.0
2006-12-15 10:20:00,39.99,40.01,39.93,39.97,491100.0,25.0425,25.055,25.0049,25.03,491100.0
2006-12-15 10:30:00,39.97,40.1,39.95,40.08,390000.0,25.03,25.1114,25.0174,25.0989,390000.0
2006-12-15 10:40:00,40.08,40.1,40.0,40.05,486500.0,25.0989,25.1114,25.0488,25.0801,486500.0
2006-12-15 10:50:00,40.05,40.08,39.97,40.03,506100.0,25.0801,25.0989,25.03,25.0675,506100.0
2006-12-15 11:00:00,40.04,40.08,39.94,40.01,393400.0,25.0738,25.0989,25.0112,25.055,393400.0
2006-12-15 11:10:00,40.0,40.08,39.99,40.04,693900.0,25.0488,25.0989,25.0425,25.0738,693900.0
2006-12-15 11:20:00,40.04,40.1,40.03,40.06,417100.0,25.0738,25.1114,25.0675,25.0863,417100.0
2006-12-15 11:30:00,40.05,40.08,40.01,40.06,365600.0,25.0801,25.0989,25.055,25.0863,365600.0
2006-12-15 11:40:00,40.06,40.1,40.03,40.08,319600.0,25.0863,25.1114,25.0675,25.0989,319600.0
2006-12-15 11:50:00,40.08,40.09,40.04,40.04,339800.0,25.0989,25.1051,25.0738,25.0738,339800.0
2006-12-15 12:00:00,40.05,40.09,40.01,40.07,613000.0,25.0801,25.1051,25.055,25.0926,613000.0
2006-12-15 12:10:00,40.07,40.12,40.05,40.11,424300.0,25.0926,25.1239,25.0801,25.1176,424300.0
2006-12-15 12:20:00,40.11,40.13,40.06,40.1,448000.0,25.1176,25.1302,25.0863,25.1114,448000.0
2006-12-15 12:30:00,40.11,40.12,40.05,40.1,273100.0,25.1176,25.1239,25.0801,25.1114,273100.0
2006-12-15 12:40:00,40.1,40.14,40.07,40.12,258100.0,25.1114,25.1364,25.0926,25.1239,258100.0
2006-12-15 12:50:00,40.11,40.16,40.09,40.1,424400.0,25.1176,25.149,25.1051,25.1114,424400.0
2006-12-15 13:00:00,40.1,40.12,40.09,40.11,187600.0,25.1114,25.1239,25.1051,25.1176,187600.0
2006-12-15 13:10:00,40.11,40.12,40.09,40.1,209800.0,25.1176,25.1239,25.1051,25.1114,209800.0
2006-12-15 13:20:00,40.11,40.11,40.07,40.07,192500.0,25.1176,25.1176,25.0926,25.0926,192500.0
2006-12-15 13:30:00,40.07,40.08,39.86,39.89,638200.0,25.0926,25.0989,24.9611,24.9799,638200.0
2006-12-15 13:40:00,39.88,39.99,39.87,39.89,325200.0,24.9736,25.0425,24.9673,24.9799,325200.0
2006-12-15 13:50:00,39.89,39.99,39.88,39.97,455800.0,24.9799,25.0425,24.9736,25.03,455800.0
2006-12-15 14:00:00,39.97,40.04,39.9,39.98,408200.0,25.03,25.0738,24.9861,25.0362,408200.0
2006-12-15 14:10:00,39.98,40.04,39.98,40.01,647800.0,25.0362,25.0738,25.0362,25.055,647800.0
2006-12-15 14:20:00,40.0,40.08,39.98,40.01,641800.0,25.0488,25.0989,25.0362,25.055,641800.0
2006-12-15 14:30:00,40.01,40.05,39.91,39.91,469200.0,25.055,25.0801,24.9924,24.9924,469200.0
2006-12-15 14:40:00,39.91,39.96,39.88,39.9,362900.0,24.9924,25.0237,24.9736,24.9861,362900.0
2006-12-15 14:50:00,39.9,39.96,39.88,39.89,641400.0,24.9861,25.0237,24.9736,24.9799,641400.0
2006-12-15 15:00:00,39.89,39.96,39.87,39.95,511600.0,24.9799,25.0237,24.9673,25.0174,511600.0
2006-12-15 15:10:00,39.96,40.02,39.95,40.0,401900.0,25.0237,25.0613,25.0174,25.0488,401900.0
2006-12-15 15:20:00,40.0,40.02,39.94,39.97,1140600.0,25.0488,25.0613,25.0112,25.03,1140600.0
2006-12-15 15:30:00,39.97,39.98,39.87,39.87,1182100.0,25.03,25.0362,24.9673,24.9673,1182100.0
2006-12-15 15:40:00,39.87,39.95,39.83,39.95,599400.0,24.9673,25.0174,24.9423,25.0174,599400.0
2006-12-15 15:50:00,39.94,39.96,39.88,39.93,1083100.0,25.0112,25.0237,24.9736,25.0049,1083100.0
2006-12-18 09:30:00,40.07,40.15,39.83,39.95,430100.0,25.0926,25.1427,24.9423,25.0174,430100.0
2006-12-18 09:40:00,39.95,40.0,39.73,39.81,333300.0,25.0174,25.0488,24.8797,24.9298,333300.0
2006-12-18 09:50:00,39.82,39.98,39.75,39.75,194100.0,24.936,25.0362,24.8922,24.8922,194100.0
2006-12-18 10:00:00,39.75,39.85,39.73,39.77,281200.0,24.8922,24.9548,24.8797,24.9047,281200.0
2006-12-18 10:10:00,39.78,39.82,39.68,39.79,338200.0,24.911,24.936,24.8484,24.9172,338200.0
2006-12-18 10:20:00,39.79,39.86,39.73,39.76,286300.0,24.9172,24.9611,24.8797,24.8985,286300.0
2006-12-18 10:30:00,39.75,39.79,39.72,39.77,168600.0,24.8922,24.9172,24.8734,24.9047,168600.0
2006-12-18 10:40:00,39.78,39.8,39.75,39.77,121600.0,24.911,24.9235,24.8922,24.9047,121600.0
2006-12-18 10:50:00,39.78,39.89,39.77,39.86,161300.0,24.911,24.9799,24.9047,24.9611,161300.0
2006-12-18 11:00:00,39.87,39.88,39.81,39.84,289300.0,24.9673,24.9736,24.9298,24.9486,289300.0
2006-12-18 11:10:00,39.84,39.94,39.84,39.91,426900.0,24.9486,25.0112,24.9486,24.9924,426900.0
2006-12-18 11:20:00,39.92,39.95,39.88,39.91,416600.0,24.9987,25.0174,24.9736,24.9924,416600.0
2006-12-18 11:30:00,39.91,39.96,39.91,39.95,139300.0,24.9924,25.0237,24.9924,25.0174,139300.0
2006-12-18 11:40:00,39.96,40.0,39.94,39.98,278900.0,25.0237,25.0488,25.0112,25.0362,278900.0
2006-12-18 11:50:00,39.98,40.09,39.97,40.05,260600.0,25.0362,25.1051,25.03,25.0801,260600.0
2006-12-18 12:00:00,40.05,40.1,40.03,40.08,412800.0,25.0801,25.1114,25.0675,25.0989,412800.0
2006-12-18 12:10:00,40.08,40.13,40.07,40.12,270900.0,25.0989,25.1302,25.0926,25.1239,270900.0
2006-12-18 12:20:00,40.12,40.24,40.1,40.22,262700.0,25.1239,25.199,25.1114,25.1865,262700.0
2006-12-18 12:30:00,40.23,40.29,40.2,40.23,662500.0,25.1928,25.2304,25.174,25.1928,662500.0
2006-12-18 12:40:00,40.23,40.3,40.23,40.29,386400.0,25.1928,25.2366,25.1928,25.2304,386400.0
2006-12-18 12:50:00,40.3,40.3,40.08,40.1,411800.0,25.2366,25.2366,25.0989,25.1114,411800.0
2006-12-18 13:00:00,40.09,40.12,40.02,40.02,314000.0,25.1051,25.1239,25.0613,25.0613,314000.0
2006-12-18 13:10:00,40.03,40.12,40.02,40.11,256300.0,25.0675,25.1239,25.0613,25.1176,256300.0
2006-12-18 13:20:00,40.11,40.18,40.1,40.13,414900.0,25.1176,25.1615,25.1114,25.1302,414900.0
2006-12-18 13:30:00,40.13,40.15,40.1,40.12,369900.0,25.1302,25.1427,25.1114,25.1239,369900.0
2006-12-18 13:40:00,40.12,40.15,40.1,40.14,326800.0,25.1239,25.1427,25.1114,25.1364,326800.0
2006-12-18 13:50:00,40.14,40.16,40.12,40.12,394900.0,25.1364,25.149,25.1239,25.1239,394900.0
2006-12-18 14:00:00,40.13,40.13,40.07,40.08,173400.0,25.1302,25.1302,25.0926,25.0989,173400.0
2006-12-18 14:10:00,40.08,40.11,40.06,40.08,205900.0,25.0989,25.1176,25.0863,25.0989,205900.0
2006-12-18 14:20:00,40.08,40.11,40.05,40.07,390100.0,25.0989,25.1176,25.0801,25.0926,390100.0
2006-12-18 14:30:00,40.06,40.1,40.06,40.09,246700.0,25.0863,25.1114,25.0863,25.1051,246700.0
2006-12-18 14:40:00,40.09,40.13,40.08,40.12,454600.0,25.1051,25.1302,25.0989,25.1239,454600.0
2006-12-18 14:50:00,40.12,40.12,40.07,40.07,363800.0,25.1239,25.1239,25.0926,25.0926,363800.0
2006-12-18 15:00:00,40.08,40.1,40.01,40.03,364100.0,25.0989,25.1114,25.055,25.0675,364100.0
2006-12-18 15:10:00,40.03,40.04,39.85,39.9,644500.0,25.0675,25.0738,24.9548,24.9861,644500.0
2006-12-18 15:20:00,39.9,39.94,39.87,39.93,532200.0,24.9861,25.0112,24.9673,25.0049,532200.0
2006-12-18 15:30:00,39.93,39.97,39.91,39.91,293900.0,25.0049,25.03,24.9924,24.9924,293900.0
2006-12-18 15:40:00,39.91,40.06,39.91,39.98,372900.0,24.9924,25.0863,24.9924,25.0362,372900.0
2006-12-18 15:50:00,39.98,40.03,39.93,40.02,631900.0,25.0362,25.0675,25.0049,25.0613,631900.0
2006-12-19 09:30:00,39.75,39.75,39.45,39.48,579500.0,24.8922,24.8922,24.7043,24.7231,579500.0
2006-12-19 09:40:00,39.47,39.75,39.45,39.58,488500.0,24.7169,24.8922,24.7043,24.7857,488500.0
2006-12-19 09:50:00,39.58,39.77,39.57,39.64,310600.0,24.7857,24.9047,24.7795,24.8233,310600.0
2006-12-19 10:00:00,39.65,39.67,39.55,39.56,210800.0,24.8296,24.8421,24.767,24.7732,210800.0
2006-12-19 10:10:00,39.56,39.63,39.52,39.53,314200.0,24.7732,24.8171,24.7482,24.7544,314200.0
2006-12-19 10:20:00,39.53,39.6,39.52,39.57,260900.0,24.7544,24.7983,24.7482,24.7795,260900.0
2006-12-19 10:30:00,39.57,39.59,39.5,39.56,192300.0,24.7795,24.792,24.7356,24.7732,192300.0
2006-12-19 10:40:00,39.56,39.56,39.49,39.56,157100.0,24.7732,24.7732,24.7294,24.7732,157100.0
2006-12-19 10:50:00,39.55,39.59,39.54,39.55,248200.0,24.767,24.792,24.7607,24.767,248200.0
2006-12-19 11:00:00,39.54,39.57,39.48,39.5,351000.0,24.7607,24.7795,24.7231,24.7356,351000.0
2006-12-19 11:10:00,39.5,39.51,39.46,39.49,307800.0,24.7356,24.7419,24.7106,24.7294,307800.0
2006-12-19 11:20:00,39.48,39.52,39.48,39.52,146300.0,24.7231,24.7482,24.7231,24.7482,146300.0
2006-12-19 11:30:00,39.51,39.54,39.49,39.5,265200.0,24.7419,24.7607,24.7294,24.7356,265200.0
2006-12-19 11:40:00,39.5,39.53,39.49,39.53,220200.0,24.7356,24.7544,24.7294,24.7544,220200.0
2006-12-19 11:50:00,39.53,39.56,39.51,39.55,158700.0,24.7544,24.7732,24.7419,24.767,158700.0
2006-12-19 12:00:00,39.55,39.56,39.47,39.47,656200.0,24.767,24.7732,24.7169,24.7169,656200.0
2006-12-19 12:10:00,39.48,39.5,39.45,39.49,177300.0,24.7231,24.7356,24.7043,24.7294,177300.0
2006-12-19 12:20:00,39.48,39.54,39.47,39.53,150000.0,24.7231,24.7607,24.7169,24.7544,150000.0
2006-12-19 12:30:00,39.52,39.56,39.45,39.47,235200.0,24.7482,24.7732,24.7043,24.7169,235200.0
2006-12-19 12:40:00,39.47,39.5,39.46,39.49,140000.0,24.7169,24.7356,24.7106,24.7294,140000.0
2006-12-19 12:50:00,39.49,39.52,39.48,39.51,291600.0,24.7294,24.7482,24.7231,24.7419,291600.0
2006-12-19 13:00:00,39.51,39.52,39.45,39.45,255200.0,24.7419,24.7482,24.7043,24.7043,255200.0
2006-12-19 13:10:00,39.45,39.5,39.43,39.44,352300.0,24.7043,24.7356,24.6918,24.6981,352300.0
2006-12-19 13:20:00,39.43,39.48,39.41,39.46,271100.0,24.6918,24.7231,24.6793,24.7106,271100.0
2006-12-19 13:30:00,39.46,39.51,39.45,39.5,194700.0,24.7106,24.7419,24.7043,24.7356,194700.0
2006-12-19 13:40:00,39.5,39.55,39.49,39.5,269200.0,24.7356,24.767,24.7294,24.7356,269200.0
2006-12-19 13:50:00,39.5,39.52,39.46,39.51,681300.0,24.7356,24.7482,24.7106,24.7419,681300.0
2006-12-19 14:00:00,39.51,39.56,39.5,39.55,413100.0,24.7419,24.7732,24.7356,24.767,413100.0
2006-12-19 14:10:00,39.55,39.56,39.53,39.54,376400.0,24.767,24.7732,24.7544,24.7607,376400.0
2006-12-19 14:20:00,39.54,39.56,39.52,39.54,166100.0,24.7607,24.7732,24.7482,24.7607,166100.0
2006-12-19 14:30:00,39.54,39.55,39.51,39.54,271700.0,24.7607,24.767,24.7419,24.7607,271700.0
2006-12-19 14:40:00,39.54,39.56,39.51,39.54,373100.0,24.7607,24.7732,24.7419,24.7607,373100.0
2006-12-19 14:50:00,39.54,39.57,39.54,39.55,530300.0,24.7607,24.7795,24.7607,24.767,530300.0
2006-12-19 15:00:00,39.55,39.57,39.53,39.56,778800.0,24.767,24.7795,24.7544,24.7732,778800.0
2006-12-19 15:10:00,39.55,39.61,39.54,39.55,284100.0,24.767,24.8045,24.7607,24.767,284100.0
2006-12-19 15:20:00,39.55,39.62,39.54,39.58,204000.0,24.767,24.8108,24.7607,24.7857,204000.0
2006-12-19 15:30:00,39.57,39.58,39.54,39.54,818400.0,24.7795,24.7857,24.7607,24.7607,818400.0
2006-12-19 15:40:00,39.55,39.68,39.54,39.68,467800.0,24.767,24.8484,24.7607,24.8484,467800.0
2006-12-19 15:50:00,39.67,39.68,39.58,39.62,887700.0,24.8421,24.8484,24.7857,24.8108,887700.0
2006-12-20 09:30:00,39.55,39.63,39.48,39.58,441400.0,24.767,24.8171,24.7231,24.7857,441400.0
2006-12-20 09:40:00,39.56,39.61,39.52,39.6,219100.0,24.7732,24.8045,24.7482,24.7983,219100.0
2006-12-20 09:50:00,39.6,39.69,39.59,39.66,239400.0,24.7983,24.8546,24.792,24.8358,239400.0
2006-12-20 10:00:00,39.66,39.68,39.62,39.66,190600.0,24.8358,24.8484,24.8108,24.8358,190600.0
2006-12-20 10:10:00,39.65,39.67,39.62,39.66,568100.0,24.8296,24.8421,24.8108,24.8358,568100.0
2006-12-20 10:20:00,39.66,39.7,39.65,39.68,314000.0,24.8358,24.8609,24.8296,24.8484,314000.0
2006-12-20 10:30:00,39.69,39.81,39.65,39.81,217900.0,24.8546,24.9298,24.8296,24.9298,217900.0
2006-12-20 10:40:00,39.81,39.86,39.75,39.79,271900.0,24.9298,24.9611,24.8922,24.9172,271900.0
2006-12-20 10:50:00,39.79,39.8,39.73,39.75,229200.0,24.9172,24.9235,24.8797,24.8922,229200.0
2006-12-20 11:00:00,39.75,39.79,39.73,39.75,234600.0,24.8922,24.9172,24.8797,24.8922,234600.0
2006-12-20 11:10:00,39.74,39.77,39.68,39.69,251100.0,24.8859,24.9047,24.8484,24.8546,251100.0
2006-12-20 11:20:00,39.69,39.71,39.63,39.67,285900.0,24.8546,24.8672,24.8171,24.8421,285900.0
2006-12-20 11:30:00,39.65,39.67,39.55,39.56,196600.0,24.8296,24.8421,24.767,24.7732,196600.0
2006-12-20 11:40:00,39.55,39.59,39.52,39.57,200700.0,24.767,24.792,24.7482,24.7795,200700.0
2006-12-20 11:50:00,39.57,39.59,39.51,39.55,161600.0,24.7795,24.792,24.7419,24.767,161600.0
2006-12-20 12:00:00,39.55,39.6,39.53,39.55,362600.0,24.767,24.7983,24.7544,24.767,362600.0
2006-12-20 12:10:00,39.54,39.57,39.51,39.54,389700.0,24.7607,24.7795,24.7419,24.7607,389700.0
2006-12-20 12:20:00,39.54,39.57,39.52,39.57,397800.0,24.7607,24.7795,24.7482,24.7795,397800.0
2006-12-20 12:30:00,39.56,39.57,39.52,39.54,143600.0,24.7732,24.7795,24.7482,24.7607,143600.0
2006-12-20 12:40:00,39.54,39.64,39.54,39.62,290100.0,24.7607,24.8233,24.7607,24.8108,290100.0
2006-12-20 12:50:00,39.63,39.71,39.62,39.71,101800.0,24.8171,24.8672,24.8108,24.8672,101800.0
2006-12-20 13:00:00,39.7,39.72,39.65,39.67,121500.0,24.8609,24.8734,24.8296,24.8421,121500.0
2006-12-20 13:10:00,39.67,39.67,39.62,39.63,190300.0,24.8421,24.8421,24.8108,24.8171,190300.0
2006-12-20 13:20:00,39.64,39.64,39.53,39.54,134400.0,24.8233,24.8233,24.7544,24.7607,134400.0
2006-12-20 13:30:00,39.54,39.59,39.52,39.59,196900.0,24.7607,24.792,24.7482,24.792,196900.0
2006-12-20 13:40:00,39.58,39.6,39.53,39.55,225800.0,24.7857,24.7983,24.7544,24.767,225800.0
2006-12-20 13:50:00,39.55,39.57,39.49,39.51,197900.0,24.767,24.7795,24.7294,24.7419,197900.0
2006-12-20 14:00:00,39.5,39.53,39.47,39.49,239600.0,24.7356,24.7544,24.7169,24.7294,239600.0
2006-12-20 14:10:00,39.49,39.5,39.4,39.42,269500.0,24.7294,24.7356,24.673,24.6855,269500.0
2006-12-20 14:20:00,39.42,39.51,39.41,39.44,383400.0,24.6855,24.7419,24.6793,24.6981,383400.0
2006-12-20 14:30:00,39.44,39.46,39.34,39.35,269000.0,24.6981,24.7106,24.6355,24.6417,269000.0
2006-12-20 14:40:00,39.34,39.37,39.32,39.35,208400.0,24.6355,24.6542,24.6229,24.6417,208400.0
2006-12-20 14:50:00,39.35,39.37,39.3,39.32,405900.0,24.6417,24.6542,24.6104,24.6229,405900.0
2006-12-20 15:00:00,39.32,39.33,39.3,39.33,221000.0,24.6229,24.6292,24.6104,24.6292,221000.0
2006-12-20 15:10:00,39.32,39.34,39.29,39.31,294300.0,24.6229,24.6355,24.6041,24.6167,294300.0
2006-12-20 15:20:00,39.3,39.33,39.27,39.31,279600.0,24.6104,24.6292,24.5916,24.6167,279600.0
2006-12-20 15:30:00,39.31,39.32,39.26,39.28,332100.0,24.6167,24.6229,24.5854,24.5979,332100.0
2006-12-20 15:40:00,39.28,39.3,39.25,39.26,479600.0,24.5979,24.6104,24.5791,24.5854,479600.0
2006-12-20 15:50:00,39.26,39.26,39.14,39.15,1389900.0,24.5854,24.5854,24.5102,24.5165,1389900.0
2006-12-21 09:30:00,39.25,39.37,39.21,39.29,424200.0,24.5791,24.6542,24.554,24.6041,424200.0
2006-12-21 09:40:00,39.29,39.36,39.2,39.25,940700.0,24.6041,24.648,24.5478,24.5791,940700.0
2006-12-21 09:50:00,39.25,39.26,39.14,39.14,414800.0,24.5791,24.5854,24.5102,24.5102,414800.0
2006-12-21 10:00:00,39.15,39.17,39.08,39.14,269300.0,24.5165,24.529,24.4726,24.5102,269300.0
2006-12-21 10:10:00,39.14,39.14,38.95,38.98,372800.0,24.5102,24.5102,24.3912,24.41,372800.0
2006-12-21 10:20:00,38.99,39.12,38.93,39.09,667200.0,24.4163,24.4977,24.3787,24.4789,667200.0
2006-12-21 10:30:00,39.09,39.2,39.08,39.15,273800.0,24.4789,24.5478,24.4726,24.5165,273800.0
2006-12-21 10:40:00,39.16,39.2,39.1,39.12,326900.0,24.5227,24.5478,24.4852,24.4977,326900.0
2006-12-21 10:50:00,39.12,39.18,39.1,39.11,308000.0,24.4977,24.5353,24.4852,24.4914,308000.0
2006-12-21 11:00:00,39.11,39.16,39.05,39.09,394400.0,24.4914,24.5227,24.4538,24.4789,394400.0
2006-12-21 11:10:00,39.09,39.12,38.95,39.05,358800.0,24.4789,24.4977,24.3912,24.4538,358800.0
2006-12-21 11:20:00,39.05,39.08,38.96,39.0,367600.0,24.4538,24.4726,24.3975,24.4225,367600.0
2006-12-21 11:30:00,39.0,39.04,38.97,39.01,214400.0,24.4225,24.4476,24.4038,24.4288,214400.0
2006-12-21 11:40:00,39.02,39.05,38.96,39.0,214300.0,24.4351,24.4538,24.3975,24.4225,214300.0
2006-12-21 11:50:00,39.01,39.09,38.98,39.08,212900.0,24.4288,24.4789,24.41,24.4726,212900.0
2006-12-21 12:00:00,39.09,39.11,39.0,39.11,229200.0,24.4789,24.4914,24.4225,24.4914,229200.0
2006-12-21 12:10:00,39.12,39.12,38.96,38.97,322900.0,24.4977,24.4977,24.3975,24.4038,322900.0
2006-12-21 12:20:00,38.96,38.98,38.88,38.89,192800.0,24.3975,24.41,24.3474,24.3537,192800.0
2006-12-21 12:30:00,38.9,38.91,38.7,38.73,423800.0,24.3599,24.3662,24.2347,24.2535,423800.0
2006-12-21 12:40:00,38.72,38.78,38.7,38.76,402000.0,24.2472,24.2848,24.2347,24.2722,402000.0
2006-12-21 12:50:00,38.76,38.81,38.73,38.8,365100.0,24.2722,24.3036,24.2535,24.2973,365100.0
2006-12-21 13:00:00,38.8,38.81,38.69,38.73,281700.0,24.2973,24.3036,24.2284,24.2535,281700.0
2006-12-21 13:10:00,38.73,38.76,38.67,38.71,264000.0,24.2535,24.2722,24.2159,24.2409,264000.0
2006-12-21 13:20:00,38.72,38.79,38.65,38.79,604100.0,24.2472,24.291,24.2034,24.291,604100.0
2006-12-21 13:30:00,38.79,38.83,38.74,38.83,194700.0,24.291,24.3161,24.2597,24.3161,194700.0
2006-12-21 13:40:00,38.83,38.85,38.79,38.85,128800.0,24.3161,24.3286,24.291,24.3286,128800.0
2006-12-21 13:50:00,38.85,38.89,38.82,38.84,164000.0,24.3286,24.3537,24.3098,24.3223,164000.0
2006-12-21 14:00:00,38.83,38.86,38.81,38.86,157500.0,24.3161,24.3349,24.3036,24.3349,157500.0
2006-12-21 14:10:00,38.86,38.87,38.8,38.82,255200.0,24.3349,24.3411,24.2973,24.3098,255200.0
2006-12-21 14:20:00,38.82,39.0,38.81,38.88,325500.0,24.3098,24.4225,24.3036,24.3474,325500.0
2006-12-21 14:30:00,38.88,38.92,38.86,38.9,149400.0,24.3474,24.3724,24.3349,24.3599,149400.0
2006-12-21 14:40:00,38.9,38.95,38.89,38.9,174200.0,24.3599,24.3912,24.3537,24.3599,174200.0
2006-12-21 14:50:00,38.91,38.91,38.82,38.91,321300.0,24.3662,24.3662,24.3098,24.3662,321300.0
2006-12-21 15:00:00,38.91,39.06,38.9,39.03,368700.0,24.3662,24.4601,24.3599,24.4413,368700.0
2006-12-21 15:10:00,39.03,39.1,38.96,38.96,399000.0,24.4413,24.4852,24.3975,24.3975,399000.0
2006-12-21 15:20:00,38.97,38.97,38.87,38.91,333000.0,24.4038,24.4038,24.3411,24.3662,333000.0
2006-12-21 15:30:00,38.91,38.94,38.83,38.87,296000.0,24.3662,24.385,24.3161,24.3411,296000.0
2006-12-21 15:40:00,38.87,38.91,38.76,38.79,519900.0,24.3411,24.3662,24.2722,24.291,519900.0
2006-12-21 15:50:00,38.8,38.94,38.78,38.93,684900.0,24.2973,24.385,24.2848,24.3787,684900.0
2006-12-22 09:30:00,38.65,39.0,38.65,38.99,285600.0,24.2034,24.4225,24.2034,24.4163,285600.0
2006-12-22 09:40:00,38.99,39.0,38.75,38.85,226500.0,24.4163,24.4225,24.266,24.3286,226500.0
2006-12-22 09:50:00,38.85,38.98,38.84,38.97,193400.0,24.3286,24.41,24.3223,24.4038,193400.0
2006-12-22 10:00:00,38.97,39.03,38.92,39.0,328700.0,24.4038,24.4413,24.3724,24.4225,328700.0
2006-12-22 10:10:00,39.0,39.0,38.95,38.99,162100.0,24.4225,24.4225,24.3912,24.4163,162100.0
2006-12-22 10:20:00,38.99,39.01,38.95,39.0,216600.0,24.4163,24.4288,24.3912,24.4225,216600.0
2006-12-22 10:30:00,39.0,39.0,38.93,38.94,116700.0,24.4225,24.4225,24.3787,24.385,116700.0
2006-12-22 10:40:00,38.95,38.98,38.94,38.97,105500.0,24.3912,24.41,24.385,24.4038,105500.0
2006-12-22 10:50:00,38.96,38.98,38.94,38.95,96600.0,24.3975,24.41,24.385,24.3912,96600.0
2006-12-22 11:00:00,38.95,38.98,38.94,38.96,90400.0,24.3912,24.41,24.385,24.3975,90400.0
2006-12-22 11:10:00,38.96,38.97,38.91,38.94,186800.0,24.3975,24.4038,24.3662,24.385,186800.0
2006-12-22 11:20:00,38.93,38.97,38.92,38.95,124800.0,24.3787,24.4038,24.3724,24.3912,124800.0
2006-12-22 11:30:00,38.96,38.99,38.94,38.96,121700.0,24.3975,24.4163,24.385,24.3975,121700.0
2006-12-22 11:40:00,38.96,38.97,38.91,38.93,167200.0,24.3975,24.4038,24.3662,24.3787,167200.0
2006-12-22 11:50:00,38.94,38.96,38.93,38.93,127900.0,24.385,24.3975,24.3787,24.3787,127900.0
2006-12-22 12:00:00,38.93,38.96,38.91,38.93,192700.0,24.3787,24.3975,24.3662,24.3787,192700.0
2006-12-22 12:10:00,38.93,38.95,38.91,38.92,139500.0,24.3787,24.3912,24.3662,24.3724,139500.0
2006-12-22 12:20:00,38.92,38.95,38.87,38.87,157900.0,24.3724,24.3912,24.3411,24.3411,157900.0
2006-12-22 12:30:00,38.87,38.9,38.85,38.9,181100.0,24.3411,24.3599,24.3286,24.3599,181100.0
2006-12-22 12:40:00,38.9,38.9,38.88,38.9,75500.0,24.3599,24.3599,24.3474,24.3599,75500.0
2006-12-22 12:50:00,38.89,38.91,38.87,38.89,117000.0,24.3537,24.3662,24.3411,24.3537,117000.0
2006-12-22 13:00:00,38.89,38.9,38.86,38.88,89900.0,24.3537,24.3599,24.3349,24.3474,89900.0
2006-12-22 13:10:00,38.88,38.91,38.87,38.9,106000.0,24.3474,24.3662,24.3411,24.3599,106000.0
2006-12-22 13:20:00,38.9,38.92,38.87,38.88,90700.0,24.3599,24.3724,24.3411,24.3474,90700.0
2006-12-22 13:30:00,38.88,38.94,38.88,38.93,102600.0,24.3474,24.385,24.3474,24.3787,102600.0
2006-12-22 13:40:00,38.92,38.97,38.91,38.97,101800.0,24.3724,24.4038,24.3662,24.4038,101800.0
2006-12-22 13:50:00,38.96,38.99,38.94,38.94,163000.0,24.3975,24.4163,24.385,24.385,163000.0
2006-12-22 14:00:00,38.95,38.95,38.89,38.89,169500.0,24.3912,24.3912,24.3537,24.3537,169500.0
2006-12-22 14:10:00,38.89,38.95,38.88,38.94,114500.0,24.3537,24.3912,24.3474,24.385,114500.0
2006-12-22 14:20:00,38.95,38.97,38.93,38.94,150000.0,24.3912,24.4038,24.3787,24.385,150000.0
2006-12-22 14:30:00,38.95,38.96,38.93,38.93,114900.0,24.3912,24.3975,24.3787,24.3787,114900.0
2006-12-22 14:40:00,38.93,38.97,38.91,38.95,177200.0,24.3787,24.4038,24.3662,24.3912,177200.0
2006-12-22 14:50:00,38.94,38.96,38.94,38.94,196500.0,24.385,24.3975,24.385,24.385,196500.0
2006-12-22 15:00:00,38.95,38.99,38.94,38.98,264800.0,24.3912,24.4163,24.385,24.41,264800.0
2006-12-22 15:10:00,38.99,39.07,38.95,38.97,254400.0,24.4163,24.4664,24.3912,24.4038,254400.0
2006-12-22 15:20:00,38.96,38.97,38.93,38.95,142400.0,24.3975,24.4038,24.3787,24.3912,142400.0
2006-12-22 15:30:00,38.95,38.96,38.94,38.95,171300.0,24.3912,24.3975,24.385,24.3912,171300.0
2006-12-22 15:40:00,38.95,38.97,38.94,38.95,184100.0,24.3912,24.4038,24.385,24.3912,184100.0
2006-12-22 15:50:00,38.94,38.97,38.87,38.93,473100.0,24.385,24.4038,24.3411,24.3787,473100.0
2006-12-26 09:30:00,38.62,38.82,38.59,38.81,280000.0,24.1846,24.3098,24.1658,24.3036,280000.0
2006-12-26 09:40:00,38.81,38.91,38.74,38.88,92800.0,24.3036,24.3662,24.2597,24.3474,92800.0
2006-12-26 09:50:00,38.88,38.96,38.83,38.91,148700.0,24.3474,24.3975,24.3161,24.3662,148700.0
2006-12-26 10:00:00,38.91,38.96,38.86,38.89,96000.0,24.3662,24.3975,24.3349,24.3537,96000.0
2006-12-26 10:10:00,38.89,38.9,38.76,38.8,145500.0,24.3537,24.3599,24.2722,24.2973,145500.0
2006-12-26 10:20:00,38.8,38.8,38.67,38.8,115500.0,24.2973,24.2973,24.2159,24.2973,115500.0
2006-12-26 10:30:00,38.8,38.82,38.76,38.82,90000.0,24.2973,24.3098,24.2722,24.3098,90000.0
2006-12-26 10:40:00,38.81,38.85,38.75,38.85,89500.0,24.3036,24.3286,24.266,24.3286,89500.0
2006-12-26 10:50:00,38.85,38.93,38.85,38.91,85100.0,24.3286,24.3787,24.3286,24.3662,85100.0
2006-12-26 11:00:00,38.91,39.04,38.9,39.0,146500.0,24.3662,24.4476,24.3599,24.4225,146500.0
2006-12-26 11:10:00,38.99,39.12,38.95,39.02,150700.0,24.4163,24.4977,24.3912,24.4351,150700.0
2006-12-26 11:20:00,39.02,39.03,38.96,39.02,62500.0,24.4351,24.4413,24.3975,24.4351,62500.0
2006-12-26 11:30:00,39.01,39.05,38.99,39.04,66400.0,24.4288,24.4538,24.4163,24.4476,66400.0
2006-12-26 11:40:00,39.04,39.16,39.03,39.15,118600.0,24.4476,24.5227,24.4413,24.5165,118600.0
2006-12-26 11:50:00,39.15,39.22,39.13,39.21,142900.0,24.5165,24.5603,24.5039,24.554,142900.0
2006-12-26 12:00:00,39.21,39.21,39.12,39.16,110300.0,24.554,24.554,24.4977,24.5227,110300.0
2006-12-26 12:10:00,39.14,39.15,39.09,39.1,95900.0,24.5102,24.5165,24.4789,24.4852,95900.0
2006-12-26 12:20:00,39.1,39.12,39.08,39.08,68200.0,24.4852,24.4977,24.4726,24.4726,68200.0
2006-12-26 12:30:00,39.08,39.12,39.05,39.06,86400.0,24.4726,24.4977,24.4538,24.4601,86400.0
2006-12-26 12:40:00,39.05,39.09,39.05,39.08,54800.0,24.4538,24.4789,24.4538,24.4726,54800.0
2006-12-26 12:50:00,39.08,39.1,39.05,39.07,43800.0,24.4726,24.4852,24.4538,24.4664,43800.0
2006-12-26 13:00:00,39.06,39.09,39.05,39.06,67700.0,24.4601,24.4789,24.4538,24.4601,67700.0
2006-12-26 13:10:00,39.06,39.07,39.06,39.07,22400.0,24.4601,24.4664,24.4601,24.4664,22400.0
2006-12-26 13:20:00,39.07,39.09,39.06,39.08,49100.0,24.4664,24.4789,24.4601,24.4726,49100.0
2006-12-26 13:30:00,39.08,39.09,39.05,39.06,72700.0,24.4726,24.4789,24.4538,24.4601,72700.0
2006-12-26 13:40:00,39.07,39.1,39.05,39.1,88300.0,24.4664,24.4852,24.4538,24.4852,88300.0
2006-12-26 13:50:00,39.1,39.18,39.08,39.18,123400.0,24.4852,24.5353,24.4726,24.5353,123400.0
2006-12-26 14:00:00,39.16,39.17,39.08,39.1,144500.0,24.5227,24.529,24.4726,24.4852,144500.0
2006-12-26 14:10:00,39.1,39.1,39.03,39.03,55500.0,24.4852,24.4852,24.4413,24.4413,55500.0
2006-12-26 14:20:00,39.04,39.07,39.03,39.06,32900.0,24.4476,24.4664,24.4413,24.4601,32900.0
2006-12-26 14:30:00,39.07,39.07,38.95,39.0,170100.0,24.4664,24.4664,24.3912,24.4225,170100.0
2006-12-26 14:40:00,38.99,39.0,38.96,39.0,64600.0,24.4163,24.4225,24.3975,24.4225,64600.0
2006-12-26 14:50:00,38.99,39.01,38.97,39.0,125000.0,24.4163,24.4288,24.4038,24.4225,125000.0
2006-12-26 15:00:00,39.0,39.0,38.97,38.98,94300.0,24.4225,24.4225,24.4038,24.41,94300.0
2006-12-26 15:10:00,38.98,39.0,38.98,38.99,129200.0,24.41,24.4225,24.41,24.4163,129200.0
2006-12-26 15:20:00,38.98,39.02,38.98,39.0,140700.0,24.41,24.4351,24.41,24.4225,140700.0
2006-12-26 15:30:00,38.99,39.08,38.98,39.06,360300.0,24.4163,24.4726,24.41,24.4601,360300.0
2006-12-26 15:40:00,39.06,39.13,39.03,39.12,401700.0,24.4601,24.5039,24.4413,24.4977,401700.0
2006-12-26 15:50:00,39.12,39.14,39.05,39.07,279800.0,24.4977,24.5102,24.4538,24.4664,279800.0
2006-12-27 09:30:00,39.19,39.39,39.18,39.37,275300.0,24.5415,24.6668,24.5353,24.6542,275300.0
2006-12-27 09:40:00,39.37,39.44,39.29,39.33,314000.0,24.6542,24.6981,24.6041,24.6292,314000.0
2006-12-27 09:50:00,39.33,39.38,39.22,39.36,252000.0,24.6292,24.6605,24.5603,24.648,252000.0
2006-12-27 10:00:00,39.36,39.45,39.3,39.45,316500.0,24.648,24.7043,24.6104,24.7043,316500.0
2006-12-27 10:10:00,39.44,39.44,39.33,39.34,122700.0,24.6981,24.6981,24.6292,24.6355,122700.0
2006-12-27 10:20:00,39.35,39.54,39.32,39.51,202000.0,24.6417,24.7607,24.6229,24.7419,202000.0
2006-12-27 10:30:00,39.51,39.52,39.42,39.43,195700.0,24.7419,24.7482,24.6855,24.6918,195700.0
2006-12-27 10:40:00,39.43,39.51,39.42,39.46,191200.0,24.6918,24.7419,24.6855,24.7106,191200.0
2006-12-27 10:50:00,39.45,39.48,39.43,39.45,176700.0,24.7043,24.7231,24.6918,24.7043,176700.0
2006-12-27 11:00:00,39.45,39.52,39.44,39.51,128800.0,24.7043,24.7482,24.6981,24.7419,128800.0
2006-12-27 11:10:00,39.51,39.54,39.5,39.53,129100.0,24.7419,24.7607,24.7356,24.7544,129100.0
2006-12-27 11:20:00,39.53,39.54,39.49,39.5,98800.0,24.7544,24.7607,24.7294,24.7356,98800.0
2006-12-27 11:30:00,39.5,39.53,39.5,39.51,136300.0,24.7356,24.7544,24.7356,24.7419,136300.0
2006-12-27 11:40:00,39.51,39.54,39.49,39.5,110100.0,24.7419,24.7607,24.7294,24.7356,110100.0
2006-12-27 11:50:00,39.5,39.54,39.48,39.5,166700.0,24.7356,24.7607,24.7231,24.7356,166700.0
2006-12-27 12:00:00,39.51,39.53,39.49,39.5,104800.0,24.7419,24.7544,24.7294,24.7356,104800.0
2006-12-27 12:10:00,39.49,39.51,39.46,39.5,139600.0,24.7294,24.7419,24.7106,24.7356,139600.0
2006-12-27 12:20:00,39.48,39.5,39.46,39.48,91900.0,24.7231,24.7356,24.7106,24.7231,91900.0
2006-12-27 12:30:00,39.48,39.48,39.4,39.43,155400.0,24.7231,24.7231,24.673,24.6918,155400.0
2006-12-27 12:40:00,39.43,39.48,39.41,39.41,135700.0,24.6918,24.7231,24.6793,24.6793,135700.0
2006-12-27 12:50:00,39.41,39.43,39.37,39.43,190700.0,24.6793,24.6918,24.6542,24.6918,190700.0
2006-12-27 13:00:00,39.43,39.44,39.39,39.42,81700.0,24.6918,24.6981,24.6668,24.6855,81700.0
2006-12-27 13:10:00,39.42,39.43,39.39,39.42,86600.0,24.6855,24.6918,24.6668,24.6855,86600.0
2006-12-27 13:20:00,39.42,39.46,39.4,39.41,342100.0,24.6855,24.7106,24.673,24.6793,342100.0
2006-12-27 13:30:00,39.4,39.42,39.38,39.4,122200.0,24.673,24.6855,24.6605,24.673,122200.0
2006-12-27 13:40:00,39.4,39.41,39.38,39.4,123600.0,24.673,24.6793,24.6605,24.673,123600.0
2006-12-27 13:50:00,39.39,39.42,39.38,39.4,85100.0,24.6668,24.6855,24.6605,24.673,85100.0
2006-12-27 14:00:00,39.41,39.46,39.4,39.44,190400.0,24.6793,24.7106,24.673,24.6981,190400.0
2006-12-27 14:10:00,39.45,39.5,39.44,39.48,112700.0,24.7043,24.7356,24.6981,24.7231,112700.0
2006-12-27 14:20:00,39.49,39.49,39.45,39.49,98500.0,24.7294,24.7294,24.7043,24.7294,98500.0
2006-12-27 14:30:00,39.49,39.5,39.45,39.48,132700.0,24.7294,24.7356,24.7043,24.7231,132700.0
2006-12-27 14:40:00,39.48,39.5,39.45,39.49,133500.0,24.7231,24.7356,24.7043,24.7294,133500.0
2006-12-27 14:50:00,39.49,39.5,39.47,39.47,100600.0,24.7294,24.7356,24.7169,24.7169,100600.0
2006-12-27 15:00:00,39.47,39.56,39.46,39.55,179100.0,24.7169,24.7732,24.7106,24.767,179100.0
2006-12-27 15:10:00,39.55,39.65,39.54,39.63,305600.0,24.767,24.8296,24.7607,24.8171,305600.0
2006-12-27 15:20:00,39.63,39.65,39.58,39.64,270400.0,24.8171,24.8296,24.7857,24.8233,270400.0
2006-12-27 15:30:00,39.63,39.68,39.57,39.6,321500.0,24.8171,24.8484,24.7795,24.7983,321500.0
2006-12-27 15:40:00,39.6,39.6,39.51,39.52,371100.0,24.7983,24.7983,24.7419,24.7482,371100.0
2006-12-27 15:50:00,39.52,39.61,39.52,39.61,416700.0,24.7482,24.8045,24.7482,24.8045,416700.0
2006-12-28 09:30:00,39.41,39.69,39.38,39.64,325600.0,24.6793,24.8546,24.6605,24.8233,325600.0
2006-12-28 09:40:00,39.65,39.73,39.54,39.66,257800.0,24.8296,24.8797,24.7607,24.8358,257800.0
2006-12-28 09:50:00,39.67,39.71,39.58,39.58,213300.0,24.8421,24.8672,24.7857,24.7857,213300.0
2006-12-28 10:00:00,39.59,39.77,39.58,39.76,208700.0,24.792,24.9047,24.7857,24.8985,208700.0
2006-12-28 10:10:00,39.77,39.8,39.67,39.8,214300.0,24.9047,24.9235,24.8421,24.9235,214300.0
2006-12-28 10:20:00,39.78,39.81,39.68,39.7,191700.0,24.911,24.9298,24.8484,24.8609,191700.0
2006-12-28 10:30:00,39.7,39.74,39.62,39.64,161300.0,24.8609,24.8859,24.8108,24.8233,161300.0
2006-12-28 10:40:00,39.64,39.67,39.62,39.65,167500.0,24.8233,24.8421,24.8108,24.8296,167500.0
2006-12-28 10:50:00,39.65,39.66,39.57,39.6,133700.0,24.8296,24.8358,24.7795,24.7983,133700.0
2006-12-28 11:00:00,39.6,39.66,39.58,39.61,215600.0,24.7983,24.8358,24.7857,24.8045,215600.0
2006-12-28 11:10:00,39.61,39.61,39.57,39.59,113400.0,24.8045,24.8045,24.7795,24.792,113400.0
2006-12-28 11:20:00,39.59,39.64,39.59,39.63,154900.0,24.792,24.8233,24.792,24.8171,154900.0
2006-12-28 11:30:00,39.63,39.65,39.62,39.64,122400.0,24.8171,24.8296,24.8108,24.8233,122400.0
2006-12-28 11:40:00,39.64,39.66,39.63,39.64,119500.0,24.8233,24.8358,24.8171,24.8233,119500.0
2006-12-28 11:50:00,39.64,39.66,39.63,39.64,98600.0,24.8233,24.8358,24.8171,24.8233,98600.0
2006-12-28 12:00:00,39.65,39.67,39.64,39.64,257400.0,24.8296,24.8421,24.8233,24.8233,257400.0
2006-12-28 12:10:00,39.65,39.69,39.64,39.68,125600.0,24.8296,24.8546,24.8233,24.8484,125600.0
2006-12-28 12:20:00,39.68,39.7,39.66,39.67,171000.0,24.8484,24.8609,24.8358,24.8421,171000.0
2006-12-28 12:30:00,39.68,39.69,39.65,39.66,217800.0,24.8484,24.8546,24.8296,24.8358,217800.0
2006-12-28 12:40:00,39.67,39.7,39.64,39.64,248900.0,24.8421,24.8609,24.8233,24.8233,248900.0
2006-12-28 12:50:00,39.65,39.66,39.58,39.58,193100.0,24.8296,24.8358,24.7857,24.7857,193100.0
2006-12-28 13:00:00,39.58,39.62,39.58,39.59,120600.0,24.7857,24.8108,24.7857,24.792,120600.0
2006-12-28 13:10:00,39.6,39.63,39.59,39.61,143900.0,24.7983,24.8171,24.792,24.8045,143900.0
2006-12-28 13:20:00,39.6,39.62,39.59,39.59,106200.0,24.7983,24.8108,24.792,24.792,106200.0
2006-12-28 13:30:00,39.6,39.64,39.59,39.62,89600.0,24.7983,24.8233,24.792,24.8108,89600.0
2006-12-28 13:40:00,39.63,39.64,39.61,39.62,117400.0,24.8171,24.8233,24.8045,24.8108,117400.0
2006-12-28 13:50:00,39.62,39.63,39.61,39.62,73900.0,24.8108,24.8171,24.8045,24.8108,73900.0
2006-12-28 14:00:00,39.62,39.66,39.62,39.63,194300.0,24.8108,24.8358,24.8108,24.8171,194300.0
2006-12-28 14:10:00,39.63,39.67,39.63,39.66,359300.0,24.8171,24.8421,24.8171,24.8358,359300.0
2006-12-28 14:20:00,39.65,39.67,39.64,39.65,285300.0,24.8296,24.8421,24.8233,24.8296,285300.0
2006-12-28 14:30:00,39.64,39.68,39.64,39.66,203200.0,24.8233,24.8484,24.8233,24.8358,203200.0
2006-12-28 14:40:00,39.67,39.69,39.65,39.68,122600.0,24.8421,24.8546,24.8296,24.8484,122600.0
2006-12-28 14:50:00,39.68,39.72,39.67,39.7,158100.0,24.8484,24.8734,24.8421,24.8609,158100.0
2006-12-28 15:00:00,39.7,39.72,39.69,39.71,160500.0,24.8609,24.8734,24.8546,24.8672,160500.0
2006-12-28 15:10:00,39.71,39.75,39.7,39.74,177000.0,24.8672,24.8922,24.8609,24.8859,177000.0
2006-12-28 15:20:00,39.74,39.74,39.7,39.72,206600.0,24.8859,24.8859,24.8609,24.8734,206600.0
2006-12-28 15:30:00,39.72,39.74,39.7,39.71,199300.0,24.8734,24.8859,24.8609,24.8672,199300.0
2006-12-28 15:40:00,39.72,39.74,39.7,39.73,307500.0,24.8734,24.8859,24.8609,24.8797,307500.0
2006-12-28 15:50:00,39.73,39.75,39.7,39.71,378300.0,24.8797,24.8922,24.8609,24.8672,378300.0
2006-12-29 09:30:00,39.66,39.83,39.65,39.78,250800.0,24.8358,24.9423,24.8296,24.911,250800.0
2006-12-29 09:40:00,39.78,39.97,39.75,39.95,227900.0,24.911,25.03,24.8922,25.0174,227900.0
2006-12-29 09:50:00,39.95,39.96,39.79,39.95,233500.0,25.0174,25.0237,24.9172,25.0174,233500.0
2006-12-29 10:00:00,39.94,40.05,39.94,40.04,271200.0,25.0112,25.0801,25.0112,25.0738,271200.0
2006-12-29 10:10:00,40.05,40.13,40.05,40.1,234000.0,25.0801,25.1302,25.0801,25.1114,234000.0
2006-12-29 10:20:00,40.1,40.11,39.99,40.01,158900.0,25.1114,25.1176,25.0425,25.055,158900.0
2006-12-29 10:30:00,40.0,40.05,39.99,40.02,173600.0,25.0488,25.0801,25.0425,25.0613,173600.0
2006-12-29 10:40:00,40.03,40.03,39.95,40.01,233900.0,25.0675,25.0675,25.0174,25.055,233900.0
2006-12-29 10:50:00,40.01,40.05,39.94,40.05,125900.0,25.055,25.0801,25.0112,25.0801,125900.0
2006-12-29 11:00:00,40.05,40.06,40.03,40.05,124300.0,25.0801,25.0863,25.0675,25.0801,124300.0
2006-12-29 11:10:00,40.06,40.13,40.06,40.12,205100.0,25.0863,25.1302,25.0863,25.1239,205100.0
2006-12-29 11:20:00,40.13,40.17,40.04,40.13,210600.0,25.1302,25.1552,25.0738,25.1302,210600.0
2006-12-29 11:30:00,40.13,40.18,40.13,40.17,173500.0,25.1302,25.1615,25.1302,25.1552,173500.0
2006-12-29 11:40:00,40.18,40.25,40.17,40.23,282700.0,25.1615,25.2053,25.1552,25.1928,282700.0
2006-12-29 11:50:00,40.22,40.25,40.11,40.23,224900.0,25.1865,25.2053,25.1176,25.1928,224900.0
2006-12-29 12:00:00,40.23,40.24,40.2,40.2,139500.0,25.1928,25.199,25.174,25.174,139500.0
2006-12-29 12:10:00,40.2,40.25,40.2,40.25,180700.0,25.174,25.2053,25.174,25.2053,180700.0
2006-12-29 12:20:00,40.25,40.28,40.23,40.28,270200.0,25.2053,25.2241,25.1928,25.2241,270200.0
2006-12-29 12:30:00,40.28,40.28,40.23,40.26,293800.0,25.2241,25.2241,25.1928,25.2116,293800.0
2006-12-29 12:40:00,40.25,40.26,40.23,40.24,186700.0,25.2053,25.2116,25.1928,25.199,186700.0
2006-12-29 12:50:00,40.24,40.26,40.22,40.22,207900.0,25.199,25.2116,25.1865,25.1865,207900.0
2006-12-29 13:00:00,40.22,40.25,40.2,40.24,165900.0,25.1865,25.2053,25.174,25.199,165900.0
2006-12-29 13:10:00,40.23,40.24,40.21,40.21,106600.0,25.1928,25.199,25.1803,25.1803,106600.0
2006-12-29 13:20:00,40.21,40.23,40.21,40.22,94300.0,25.1803,25.1928,25.1803,25.1865,94300.0
2006-12-29 13:30:00,40.22,40.23,40.21,40.22,118800.0,25.1865,25.1928,25.1803,25.1865,118800.0
2006-12-29 13:40:00,40.23,40.25,40.21,40.22,258700.0,25.1928,25.2053,25.1803,25.1865,258700.0
2006-12-29 13:50:00,40.22,40.25,40.22,40.23,159400.0,25.1865,25.2053,25.1865,25.1928,159400.0
2006-12-29 14:00:00,40.22,40.23,40.2,40.22,217900.0,25.1865,25.1928,25.174,25.1865,217900.0
2006-12-29 14:10:00,40.22,40.25,40.22,40.24,180500.0,25.1865,25.2053,25.1865,25.199,180500.0
2006-12-29 14:20:00,40.24,40.24,40.22,40.22,162000.0,25.199,25.199,25.1865,25.1865,162000.0
2006-12-29 14:30:00,40.22,40.25,40.2,40.24,181200.0,25.1865,25.2053,25.174,25.199,181200.0
2006-12-29 14:40:00,40.25,40.25,40.21,40.24,235900.0,25.2053,25.2053,25.1803,25.199,235900.0
2006-12-29 14:50:00,40.24,40.27,40.22,40.27,375400.0,25.199,25.2178,25.1865,25.2178,375400.0
2006-12-29 15:00:00,40.27,40.28,40.25,40.27,228700.0,25.2178,25.2241,25.2053,25.2178,228700.0
2006-12-29 15:10:00,40.28,40.29,40.24,40.25,276900.0,25.2241,25.2304,25.199,25.2053,276900.0
2006-12-29 15:20:00,40.25,40.25,40.09,40.11,614000.0,25.2053,25.2053,25.1051,25.1176,614000.0
2006-12-29 15:30:00,40.11,40.17,40.11,40.15,428800.0,25.1176,25.1552,25.1176,25.1427,428800.0
2006-12-29 15:40:00,40.15,40.21,40.14,40.15,545000.0,25.1427,25.1803,25.1364,25.1427,545000.0
2006-12-29 15:50:00,40.15,40.17,40.1,40.13,945900.0,25.1427,25.1552,25.1114,25.1302,945900.0
2007-01-03 09:30:00,41.3,41.48,41.2,41.45,3166700.0,25.8628,25.9756,25.8002,25.9568,3166700.0
2007-01-03 09:40:00,41.45,41.59,41.36,41.57,2597400.0,25.9568,26.0444,25.9004,26.0319,2597400.0
2007-01-03 09:50:00,41.59,41.6,41.39,41.46,1988100.0,26.0444,26.0507,25.9192,25.963,1988100.0
2007-01-03 10:00:00,41.47,41.75,41.46,41.74,3131700.0,25.9693,26.1446,25.963,26.1384,3131700.0
2007-01-03 10:10:00,41.74,41.82,41.65,41.79,2750700.0,26.1384,26.1885,26.082,26.1697,2750700.0
2007-01-03 10:20:00,41.79,41.84,41.7,41.8,2387700.0,26.1697,26.201,26.1133,26.1759,2387700.0
2007-01-03 10:30:00,41.81,41.82,41.66,41.71,1507900.0,26.1822,26.1885,26.0883,26.1196,1507900.0
2007-01-03 10:40:00,41.71,41.8,41.68,41.7,1273800.0,26.1196,26.1759,26.1008,26.1133,1273800.0
2007-01-03 10:50:00,41.7,41.72,41.47,41.5,1345800.0,26.1133,26.1259,25.9693,25.9881,1345800.0
2007-01-03 11:00:00,41.5,41.59,41.49,41.51,1218500.0,25.9881,26.0444,25.9818,25.9943,1218500.0
2007-01-03 11:10:00,41.52,41.53,41.46,41.53,1013700.0,26.0006,26.0069,25.963,26.0069,1013700.0
2007-01-03 11:20:00,41.53,41.55,41.4,41.46,1407200.0,26.0069,26.0194,25.9255,25.963,1407200.0
2007-01-03 11:30:00,41.46,41.6,41.45,41.52,737600.0,25.963,26.0507,25.9568,26.0006,737600.0
2007-01-03 11:40:00,41.52,41.53,41.45,41.46,673900.0,26.0006,26.0069,25.9568,25.963,673900.0
2007-01-03 11:50:00,41.46,41.52,41.46,41.49,878600.0,25.963,26.0006,25.963,25.9818,878600.0
2007-01-03 12:00:00,41.49,41.49,41.4,41.42,906200.0,25.9818,25.9818,25.9255,25.938,906200.0
2007-01-03 12:10:00,41.43,41.48,41.35,41.48,976600.0,25.9442,25.9756,25.8942,25.9756,976600.0
2007-01-03 12:20:00,41.48,41.51,41.41,41.43,801300.0,25.9756,25.9943,25.9317,25.9442,801300.0
2007-01-03 12:30:00,41.44,41.45,41.4,41.41,377700.0,25.9505,25.9568,25.9255,25.9317,377700.0
2007-01-03 12:40:00,41.42,41.49,41.4,41.4,591300.0,25.938,25.9818,25.9255,25.9255,591300.0
2007-01-03 12:50:00,41.4,41.46,41.38,41.41,1098000.0,25.9255,25.963,25.9129,25.9317,1098000.0
2007-01-03 13:00:00,41.41,41.52,41.4,41.51,686400.0,25.9317,26.0006,25.9255,25.9943,686400.0
2007-01-03 13:10:00,41.52,41.54,41.45,41.47,431800.0,26.0006,26.0131,25.9568,25.9693,431800.0
2007-01-03 13:20:00,41.47,41.55,41.43,41.5,932600.0,25.9693,26.0194,25.9442,25.9881,932600.0
2007-01-03 13:30:00,41.49,41.53,41.47,41.49,816900.0,25.9818,26.0069,25.9693,25.9818,816900.0
2007-01-03 13:40:00,41.49,41.52,41.47,41.49,554600.0,25.9818,26.0006,25.9693,25.9818,554600.0
2007-01-03 13:50:00,41.49,41.5,41.45,41.46,399400.0,25.9818,25.9881,25.9568,25.963,399400.0
2007-01-03 14:00:00,41.47,41.55,41.43,41.5,1027300.0,25.9693,26.0194,25.9442,25.9881,1027300.0
2007-01-03 14:10:00,41.5,41.55,41.3,41.34,793700.0,25.9881,26.0194,25.8628,25.8879,793700.0
2007-01-03 14:20:00,41.33,41.36,41.22,41.31,659500.0,25.8816,25.9004,25.8127,25.8691,659500.0
2007-01-03 14:30:00,41.3,41.38,41.26,41.32,628200.0,25.8628,25.9129,25.8378,25.8754,628200.0
2007-01-03 14:40:00,41.3,41.32,41.2,41.27,2433300.0,25.8628,25.8754,25.8002,25.8441,2433300.0
2007-01-03 14:50:00,41.27,41.32,41.09,41.1,771500.0,25.8441,25.8754,25.7313,25.7376,771500.0
2007-01-03 15:00:00,41.11,41.18,41.05,41.11,492200.0,25.7439,25.7877,25.7063,25.7439,492200.0
2007-01-03 15:10:00,41.13,41.13,40.96,41.02,707200.0,25.7564,25.7564,25.6499,25.6875,707200.0
2007-01-03 15:20:00,41.03,41.11,40.98,41.01,828900.0,25.6938,25.7439,25.6625,25.6812,828900.0
2007-01-03 15:30:00,41.02,41.19,41.01,41.15,811800.0,25.6875,25.794,25.6812,25.7689,811800.0
2007-01-03 15:40:00,41.15,41.2,41.08,41.11,976900.0,25.7689,25.8002,25.7251,25.7439,976900.0
2007-01-03 15:50:00,41.11,41.17,41.1,41.1,1288100.0,25.7439,25.7814,25.7376,25.7376,1288100.0
2007-01-04 09:30:00,41.0,41.18,40.72,40.73,1196100.0,25.675,25.7877,25.4996,25.5059,1196100.0
2007-01-04 09:40:00,40.72,41.05,40.71,40.99,1018400.0,25.4996,25.7063,25.4934,25.6687,1018400.0
2007-01-04 09:50:00,40.99,41.03,40.91,40.99,962600.0,25.6687,25.6938,25.6186,25.6687,962600.0
2007-01-04 10:00:00,41.0,41.01,40.73,40.83,920000.0,25.675,25.6812,25.5059,25.5685,920000.0
2007-01-04 10:10:00,40.83,40.83,40.69,40.8,695700.0,25.5685,25.5685,25.4808,25.5497,695700.0
2007-01-04 10:20:00,40.8,40.92,40.75,40.77,482500.0,25.5497,25.6249,25.5184,25.5309,482500.0
2007-01-04 10:30:00,40.76,40.9,40.76,40.81,489900.0,25.5247,25.6124,25.5247,25.556,489900.0
2007-01-04 10:40:00,40.8,40.85,40.77,40.79,346200.0,25.5497,25.581,25.5309,25.5435,346200.0
2007-01-04 10:50:00,40.78,40.89,40.74,40.74,375800.0,25.5372,25.6061,25.5122,25.5122,375800.0
2007-01-04 11:00:00,40.75,40.79,40.7,40.72,320800.0,25.5184,25.5435,25.4871,25.4996,320800.0
2007-01-04 11:10:00,40.72,40.74,40.69,40.7,291000.0,25.4996,25.5122,25.4808,25.4871,291000.0
2007-01-04 11:20:00,40.71,40.71,40.65,40.66,285300.0,25.4934,25.4934,25.4558,25.4621,285300.0
2007-01-04 11:30:00,40.66,40.71,40.63,40.63,358700.0,25.4621,25.4934,25.4433,25.4433,358700.0
2007-01-04 11:40:00,40.64,40.65,40.56,40.64,379600.0,25.4495,25.4558,25.3994,25.4495,379600.0
2007-01-04 11:50:00,40.64,40.64,40.55,40.61,315700.0,25.4495,25.4495,25.3932,25.4307,315700.0
2007-01-04 12:00:00,40.6,40.74,40.58,40.71,308700.0,25.4245,25.5122,25.412,25.4934,308700.0
2007-01-04 12:10:00,40.72,40.75,40.67,40.69,264100.0,25.4996,25.5184,25.4683,25.4808,264100.0
2007-01-04 12:20:00,40.68,40.71,40.66,40.7,166600.0,25.4746,25.4934,25.4621,25.4871,166600.0
2007-01-04 12:30:00,40.7,40.8,40.7,40.77,366900.0,25.4871,25.5497,25.4871,25.5309,366900.0
2007-01-04 12:40:00,40.77,40.8,40.74,40.76,417900.0,25.5309,25.5497,25.5122,25.5247,417900.0
2007-01-04 12:50:00,40.76,40.8,40.75,40.75,141900.0,25.5247,25.5497,25.5184,25.5184,141900.0
2007-01-04 13:00:00,40.75,40.8,40.75,40.77,144400.0,25.5184,25.5497,25.5184,25.5309,144400.0
2007-01-04 13:10:00,40.77,40.8,40.77,40.79,290100.0,25.5309,25.5497,25.5309,25.5435,290100.0
2007-01-04 13:20:00,40.8,40.8,40.72,40.77,383100.0,25.5497,25.5497,25.4996,25.5309,383100.0
2007-01-04 13:30:00,40.77,40.77,40.71,40.71,305700.0,25.5309,25.5309,25.4934,25.4934,305700.0
2007-01-04 13:40:00,40.72,40.72,40.66,40.7,344300.0,25.4996,25.4996,25.4621,25.4871,344300.0
2007-01-04 13:50:00,40.7,40.71,40.64,40.66,274700.0,25.4871,25.4934,25.4495,25.4621,274700.0
2007-01-04 14:00:00,40.67,40.71,40.54,40.59,449400.0,25.4683,25.4934,25.3869,25.4182,449400.0
2007-01-04 14:10:00,40.58,40.64,40.58,40.62,446600.0,25.412,25.4495,25.412,25.437,446600.0
2007-01-04 14:20:00,40.61,40.62,40.48,40.5,568400.0,25.4307,25.437,25.3493,25.3619,568400.0
2007-01-04 14:30:00,40.5,40.57,40.42,40.42,666800.0,25.3619,25.4057,25.3118,25.3118,666800.0
2007-01-04 14:40:00,40.41,40.51,40.38,40.51,790600.0,25.3055,25.3681,25.2867,25.3681,790600.0
2007-01-04 14:50:00,40.51,40.6,40.49,40.6,598800.0,25.3681,25.4245,25.3556,25.4245,598800.0
2007-01-04 15:00:00,40.59,40.68,40.51,40.62,544700.0,25.4182,25.4746,25.3681,25.437,544700.0
2007-01-04 15:10:00,40.62,40.68,40.6,40.67,546900.0,25.437,25.4746,25.4245,25.4683,546900.0
2007-01-04 15:20:00,40.67,40.67,40.56,40.58,450400.0,25.4683,25.4683,25.3994,25.412,450400.0
2007-01-04 15:30:00,40.58,40.66,40.57,40.65,415400.0,25.412,25.4621,25.4057,25.4558,415400.0
2007-01-04 15:40:00,40.65,40.67,40.56,40.57,622900.0,25.4558,25.4683,25.3994,25.4057,622900.0
2007-01-04 15:50:00,40.57,40.61,40.51,40.55,908100.0,25.4057,25.4307,25.3681,25.3932,908100.0
2007-01-05 09:30:00,40.44,40.6,40.3,40.58,701700.0,25.3243,25.4245,25.2366,25.412,701700.0
2007-01-05 09:40:00,40.57,40.63,40.39,40.47,523400.0,25.4057,25.4433,25.293,25.3431,523400.0
2007-01-05 09:50:00,40.47,40.54,40.32,40.33,438800.0,25.3431,25.3869,25.2491,25.2554,438800.0
2007-01-05 10:00:00,40.33,40.55,40.32,40.42,482800.0,25.2554,25.3932,25.2491,25.3118,482800.0
2007-01-05 10:10:00,40.42,40.48,40.33,40.33,323900.0,25.3118,25.3493,25.2554,25.2554,323900.0
2007-01-05 10:20:00,40.33,40.37,40.31,40.34,685600.0,25.2554,25.2805,25.2429,25.2617,685600.0
2007-01-05 10:30:00,40.33,40.37,40.26,40.3,498000.0,25.2554,25.2805,25.2116,25.2366,498000.0
2007-01-05 10:40:00,40.31,40.33,40.13,40.15,581600.0,25.2429,25.2554,25.1302,25.1427,581600.0
2007-01-05 10:50:00,40.15,40.2,40.13,40.18,760700.0,25.1427,25.174,25.1302,25.1615,760700.0
2007-01-05 11:00:00,40.18,40.63,40.1,40.12,663500.0,25.1615,25.4433,25.1114,25.1239,663500.0
2007-01-05 11:10:00,40.12,40.15,39.97,40.07,473800.0,25.1239,25.1427,25.03,25.0926,473800.0
2007-01-05 11:20:00,40.08,40.12,40.01,40.02,502700.0,25.0989,25.1239,25.055,25.0613,502700.0
2007-01-05 11:30:00,40.02,40.08,39.98,40.01,502400.0,25.0613,25.0989,25.0362,25.055,502400.0
2007-01-05 11:40:00,40.02,40.12,40.0,40.09,502100.0,25.0613,25.1239,25.0488,25.1051,502100.0
2007-01-05 11:50:00,40.07,40.15,40.03,40.15,233500.0,25.0926,25.1427,25.0675,25.1427,233500.0
2007-01-05 12:00:00,40.14,40.15,40.09,40.1,360200.0,25.1364,25.1427,25.1051,25.1114,360200.0
2007-01-05 12:10:00,40.1,40.12,40.07,40.08,268300.0,25.1114,25.1239,25.0926,25.0989,268300.0
2007-01-05 12:20:00,40.08,40.11,40.05,40.08,526700.0,25.0989,25.1176,25.0801,25.0989,526700.0
2007-01-05 12:30:00,40.08,40.12,40.03,40.07,708500.0,25.0989,25.1239,25.0675,25.0926,708500.0
2007-01-05 12:40:00,40.07,40.1,40.0,40.0,771500.0,25.0926,25.1114,25.0488,25.0488,771500.0
2007-01-05 12:50:00,40.0,40.03,39.95,39.98,259600.0,25.0488,25.0675,25.0174,25.0362,259600.0
2007-01-05 13:00:00,39.99,40.02,39.95,39.97,345200.0,25.0425,25.0613,25.0174,25.03,345200.0
2007-01-05 13:10:00,39.98,40.0,39.93,40.0,296200.0,25.0362,25.0488,25.0049,25.0488,296200.0
2007-01-05 13:20:00,40.0,40.11,40.0,40.01,312600.0,25.0488,25.1176,25.0488,25.055,312600.0
2007-01-05 13:30:00,40.01,40.05,39.98,40.0,322000.0,25.055,25.0801,25.0362,25.0488,322000.0
2007-01-05 13:40:00,39.99,40.02,39.95,39.98,195100.0,25.0425,25.0613,25.0174,25.0362,195100.0
2007-01-05 13:50:00,39.98,40.04,39.94,40.01,241000.0,25.0362,25.0738,25.0112,25.055,241000.0
2007-01-05 14:00:00,40.01,40.03,39.97,39.99,341800.0,25.055,25.0675,25.03,25.0425,341800.0
2007-01-05 14:10:00,39.99,40.03,39.97,40.0,228800.0,25.0425,25.0675,25.03,25.0488,228800.0
2007-01-05 14:20:00,40.01,40.02,39.97,40.0,296100.0,25.055,25.0613,25.03,25.0488,296100.0
2007-01-05 14:30:00,39.99,40.01,39.96,39.97,270300.0,25.0425,25.055,25.0237,25.03,270300.0
2007-01-05 14:40:00,39.97,40.0,39.94,39.97,297700.0,25.03,25.0488,25.0112,25.03,297700.0
2007-01-05 14:50:00,39.98,40.0,39.91,39.96,484700.0,25.0362,25.0488,24.9924,25.0237,484700.0
2007-01-05 15:00:00,39.97,39.99,39.81,39.87,552300.0,25.03,25.0425,24.9298,24.9673,552300.0
2007-01-05 15:10:00,39.87,39.88,39.77,39.8,715800.0,24.9673,24.9736,24.9047,24.9235,715800.0
2007-01-05 15:20:00,39.8,39.88,39.77,39.84,954500.0,24.9235,24.9736,24.9047,24.9486,954500.0
2007-01-05 15:30:00,39.84,39.86,39.75,39.77,513700.0,24.9486,24.9611,24.8922,24.9047,513700.0
2007-01-05 15:40:00,39.76,39.8,39.72,39.75,915100.0,24.8985,24.9235,24.8734,24.8922,915100.0
2007-01-05 15:50:00,39.76,39.93,39.75,39.79,1347400.0,24.8985,25.0049,24.8922,24.9172,1347400.0
2007-01-08 09:30:00,39.94,39.95,39.5,39.67,621600.0,25.0112,25.0174,24.7356,24.8421,621600.0
2007-01-08 09:40:00,39.69,39.86,39.67,39.86,349600.0,24.8546,24.9611,24.8421,24.9611,349600.0
2007-01-08 09:50:00,39.86,39.87,39.64,39.7,366200.0,24.9611,24.9673,24.8233,24.8609,366200.0
2007-01-08 10:00:00,39.7,39.73,39.47,39.53,558100.0,24.8609,24.8797,24.7169,24.7544,558100.0
2007-01-08 10:10:00,39.51,39.54,39.4,39.44,476700.0,24.7419,24.7607,24.673,24.6981,476700.0
2007-01-08 10:20:00,39.44,39.5,39.4,39.41,631300.0,24.6981,24.7356,24.673,24.6793,631300.0
2007-01-08 10:30:00,39.41,39.46,39.36,39.37,546500.0,24.6793,24.7106,24.648,24.6542,546500.0
2007-01-08 10:40:00,39.37,39.45,39.35,39.4,544800.0,24.6542,24.7043,24.6417,24.673,544800.0
2007-01-08 10:50:00,39.4,39.47,39.38,39.39,327600.0,24.673,24.7169,24.6605,24.6668,327600.0
2007-01-08 11:00:00,39.39,39.43,39.35,39.39,494400.0,24.6668,24.6918,24.6417,24.6668,494400.0
2007-01-08 11:10:00,39.39,39.39,39.31,39.33,394000.0,24.6668,24.6668,24.6167,24.6292,394000.0
2007-01-08 11:20:00,39.32,39.4,39.27,39.36,467200.0,24.6229,24.673,24.5916,24.648,467200.0
2007-01-08 11:30:00,39.35,39.36,39.28,39.3,395000.0,24.6417,24.648,24.5979,24.6104,395000.0
2007-01-08 11:40:00,39.29,39.33,39.27,39.3,466200.0,24.6041,24.6292,24.5916,24.6104,466200.0
2007-01-08 11:50:00,39.31,39.33,39.29,39.31,279200.0,24.6167,24.6292,24.6041,24.6167,279200.0
2007-01-08 12:00:00,39.31,39.36,39.29,39.34,289500.0,24.6167,24.648,24.6041,24.6355,289500.0
2007-01-08 12:10:00,39.34,39.35,39.29,39.29,400900.0,24.6355,24.6417,24.6041,24.6041,400900.0
2007-01-08 12:20:00,39.3,39.3,39.28,39.28,224700.0,24.6104,24.6104,24.5979,24.5979,224700.0
2007-01-08 12:30:00,39.29,39.31,39.28,39.29,188600.0,24.6041,24.6167,24.5979,24.6041,188600.0
2007-01-08 12:40:00,39.3,39.32,39.27,39.3,297600.0,24.6104,24.6229,24.5916,24.6104,297600.0
2007-01-08 12:50:00,39.29,39.39,39.29,39.39,232200.0,24.6041,24.6668,24.6041,24.6668,232200.0
2007-01-08 13:00:00,39.39,39.39,39.28,39.29,611100.0,24.6668,24.6668,24.5979,24.6041,611100.0
2007-01-08 13:10:00,39.29,39.31,39.25,39.28,462900.0,24.6041,24.6167,24.5791,24.5979,462900.0
2007-01-08 13:20:00,39.28,39.33,39.27,39.32,248000.0,24.5979,24.6292,24.5916,24.6229,248000.0
2007-01-08 13:30:00,39.32,39.36,39.31,39.33,240000.0,24.6229,24.648,24.6167,24.6292,240000.0
2007-01-08 13:40:00,39.34,39.44,39.27,39.43,335500.0,24.6355,24.6981,24.5916,24.6918,335500.0
2007-01-08 13:50:00,39.44,39.46,39.4,39.4,316000.0,24.6981,24.7106,24.673,24.673,316000.0
2007-01-08 14:00:00,39.4,39.48,39.36,39.48,602900.0,24.673,24.7231,24.648,24.7231,602900.0
2007-01-08 14:10:00,39.48,39.54,39.47,39.48,342400.0,24.7231,24.7607,24.7169,24.7231,342400.0
2007-01-08 14:20:00,39.48,39.51,39.43,39.46,259300.0,24.7231,24.7419,24.6918,24.7106,259300.0
2007-01-08 14:30:00,39.46,39.46,39.42,39.44,196100.0,24.7106,24.7106,24.6855,24.6981,196100.0
2007-01-08 14:40:00,39.43,39.47,39.4,39.44,229500.0,24.6918,24.7169,24.673,24.6981,229500.0
2007-01-08 14:50:00,39.44,39.45,39.38,39.4,400300.0,24.6981,24.7043,24.6605,24.673,400300.0
2007-01-08 15:00:00,39.4,39.45,39.39,39.44,373900.0,24.673,24.7043,24.6668,24.6981,373900.0
2007-01-08 15:10:00,39.45,39.47,39.39,39.44,472100.0,24.7043,24.7169,24.6668,24.6981,472100.0
2007-01-08 15:20:00,39.44,39.48,39.41,39.44,328400.0,24.6981,24.7231,24.6793,24.6981,328400.0
2007-01-08 15:30:00,39.44,39.49,39.43,39.47,398600.0,24.6981,24.7294,24.6918,24.7169,398600.0
2007-01-08 15:40:00,39.47,39.53,39.46,39.52,652900.0,24.7169,24.7544,24.7106,24.7482,652900.0
2007-01-08 15:50:00,39.52,39.55,39.44,39.49,771000.0,24.7482,24.767,24.6981,24.7294,771000.0
2007-01-09 09:30:00,39.5,39.83,39.5,39.83,749700.0,24.7356,24.9423,24.7356,24.9423,749700.0
2007-01-09 09:40:00,39.83,39.85,39.52,39.64,503100.0,24.9423,24.9548,24.7482,24.8233,503100.0
2007-01-09 09:50:00,39.65,39.65,39.5,39.54,644300.0,24.8296,24.8296,24.7356,24.7607,644300.0
2007-01-09 10:00:00,39.54,39.62,39.42,39.57,598100.0,24.7607,24.8108,24.6855,24.7795,598100.0
2007-01-09 10:10:00,39.58,39.65,39.52,39.53,379900.0,24.7857,24.8296,24.7482,24.7544,379900.0
2007-01-09 10:20:00,39.53,39.6,39.53,39.56,422000.0,24.7544,24.7983,24.7544,24.7732,422000.0
2007-01-09 10:30:00,39.57,39.7,39.52,39.65,569900.0,24.7795,24.8609,24.7482,24.8296,569900.0
2007-01-09 10:40:00,39.65,39.73,39.65,39.67,443400.0,24.8296,24.8797,24.8296,24.8421,443400.0
2007-01-09 10:50:00,39.68,39.72,39.65,39.7,399300.0,24.8484,24.8734,24.8296,24.8609,399300.0
2007-01-09 11:00:00,39.7,39.71,39.56,39.59,554600.0,24.8609,24.8672,24.7732,24.792,554600.0
2007-01-09 11:10:00,39.59,39.6,39.5,39.52,546700.0,24.792,24.7983,24.7356,24.7482,546700.0
2007-01-09 11:20:00,39.53,39.53,39.45,39.45,498000.0,24.7544,24.7544,24.7043,24.7043,498000.0
2007-01-09 11:30:00,39.46,39.5,39.45,39.48,365900.0,24.7106,24.7356,24.7043,24.7231,365900.0
2007-01-09 11:40:00,39.48,39.49,39.34,39.41,518900.0,24.7231,24.7294,24.6355,24.6793,518900.0
2007-01-09 11:50:00,39.41,39.47,39.4,39.46,374000.0,24.6793,24.7169,24.673,24.7106,374000.0
2007-01-09 12:00:00,39.46,39.51,39.42,39.44,223300.0,24.7106,24.7419,24.6855,24.6981,223300.0
2007-01-09 12:10:00,39.44,39.47,39.43,39.45,134600.0,24.6981,24.7169,24.6918,24.7043,134600.0
2007-01-09 12:20:00,39.44,39.5,39.44,39.48,227100.0,24.6981,24.7356,24.6981,24.7231,227100.0
2007-01-09 12:30:00,39.47,39.51,39.41,39.41,242200.0,24.7169,24.7419,24.6793,24.6793,242200.0
2007-01-09 12:40:00,39.42,39.54,39.41,39.52,302700.0,24.6855,24.7607,24.6793,24.7482,302700.0
2007-01-09 12:50:00,39.52,39.52,39.42,39.42,259500.0,24.7482,24.7482,24.6855,24.6855,259500.0
2007-01-09 13:00:00,39.42,39.44,39.4,39.41,224000.0,24.6855,24.6981,24.673,24.6793,224000.0
2007-01-09 13:10:00,39.4,39.44,39.39,39.43,215800.0,24.673,24.6981,24.6668,24.6918,215800.0
2007-01-09 13:20:00,39.43,39.44,39.33,39.37,220600.0,24.6918,24.6981,24.6292,24.6542,220600.0
2007-01-09 13:30:00,39.37,39.4,39.33,39.35,286700.0,24.6542,24.673,24.6292,24.6417,286700.0
2007-01-09 13:40:00,39.35,39.43,39.33,39.35,316300.0,24.6417,24.6918,24.6292,24.6417,316300.0
2007-01-09 13:50:00,39.34,39.34,39.27,39.31,393900.0,24.6355,24.6355,24.5916,24.6167,393900.0
2007-01-09 14:00:00,39.31,39.34,39.3,39.33,456800.0,24.6167,24.6355,24.6104,24.6292,456800.0
2007-01-09 14:10:00,39.33,39.38,39.29,39.29,939600.0,24.6292,24.6605,24.6041,24.6041,939600.0
2007-01-09 14:20:00,39.3,39.31,39.24,39.24,382700.0,24.6104,24.6167,24.5728,24.5728,382700.0
2007-01-09 14:30:00,39.24,39.28,39.22,39.25,337500.0,24.5728,24.5979,24.5603,24.5791,337500.0
2007-01-09 14:40:00,39.26,39.28,39.24,39.28,295900.0,24.5854,24.5979,24.5728,24.5979,295900.0
2007-01-09 14:50:00,39.28,39.32,39.24,39.29,693200.0,24.5979,24.6229,24.5728,24.6041,693200.0
2007-01-09 15:00:00,39.29,39.31,39.28,39.29,349400.0,24.6041,24.6167,24.5979,24.6041,349400.0
2007-01-09 15:10:00,39.29,39.3,39.24,39.28,440900.0,24.6041,24.6104,24.5728,24.5979,440900.0
2007-01-09 15:20:00,39.28,39.32,39.28,39.32,351600.0,24.5979,24.6229,24.5979,24.6229,351600.0
2007-01-09 15:30:00,39.31,39.38,39.29,39.34,623600.0,24.6167,24.6605,24.6041,24.6355,623600.0
2007-01-09 15:40:00,39.35,39.4,39.34,39.34,572500.0,24.6417,24.673,24.6355,24.6355,572500.0
2007-01-09 15:50:00,39.34,39.4,39.32,39.36,628500.0,24.6355,24.673,24.6229,24.648,628500.0
2007-01-10 09:30:00,39.84,39.85,39.06,39.19,527400.0,24.9486,24.9548,24.4601,24.5415,527400.0
2007-01-10 09:40:00,39.19,39.44,39.18,39.37,470900.0,24.5415,24.6981,24.5353,24.6542,470900.0
2007-01-10 09:50:00,39.38,39.66,36.5,39.55,563400.0,24.6605,24.8358,22.857,24.767,563400.0
2007-01-10 10:00:00,39.55,39.66,39.52,39.59,500800.0,24.767,24.8358,24.7482,24.792,500800.0
2007-01-10 10:10:00,39.59,39.74,39.54,39.73,287100.0,24.792,24.8859,24.7607,24.8797,287100.0
2007-01-10 10:20:00,39.74,39.78,39.67,39.68,361000.0,24.8859,24.911,24.8421,24.8484,361000.0
2007-01-10 10:30:00,39.67,39.77,39.65,39.7,271800.0,24.8421,24.9047,24.8296,24.8609,271800.0
2007-01-10 10:40:00,39.71,39.84,39.7,39.8,233300.0,24.8672,24.9486,24.8609,24.9235,233300.0
2007-01-10 10:50:00,39.8,39.85,39.72,39.76,260400.0,24.9235,24.9548,24.8734,24.8985,260400.0
2007-01-10 11:00:00,39.76,39.77,39.65,39.68,213000.0,24.8985,24.9047,24.8296,24.8484,213000.0
2007-01-10 11:10:00,39.69,39.74,39.66,39.74,138300.0,24.8546,24.8859,24.8358,24.8859,138300.0
2007-01-10 11:20:00,39.74,39.8,39.72,39.75,194900.0,24.8859,24.9235,24.8734,24.8922,194900.0
2007-01-10 11:30:00,39.76,39.76,39.66,39.66,267300.0,24.8985,24.8985,24.8358,24.8358,267300.0
2007-01-10 11:40:00,39.66,39.69,39.59,39.61,271800.0,24.8358,24.8546,24.792,24.8045,271800.0
2007-01-10 11:50:00,39.61,39.66,39.6,39.65,112700.0,24.8045,24.8358,24.7983,24.8296,112700.0
2007-01-10 12:00:00,39.64,39.65,39.56,39.63,257300.0,24.8233,24.8296,24.7732,24.8171,257300.0
2007-01-10 12:10:00,39.63,39.69,39.62,39.67,146200.0,24.8171,24.8546,24.8108,24.8421,146200.0
2007-01-10 12:20:00,39.67,39.68,39.62,39.64,89000.0,24.8421,24.8484,24.8108,24.8233,89000.0
2007-01-10 12:30:00,39.64,39.67,39.62,39.63,81700.0,24.8233,24.8421,24.8108,24.8171,81700.0
2007-01-10 12:40:00,39.64,39.66,39.62,39.63,104700.0,24.8233,24.8358,24.8108,24.8171,104700.0
2007-01-10 12:50:00,39.63,39.69,39.62,39.66,102600.0,24.8171,24.8546,24.8108,24.8358,102600.0
2007-01-10 13:00:00,39.66,39.71,39.65,39.66,78000.0,24.8358,24.8672,24.8296,24.8358,78000.0
2007-01-10 13:10:00,39.66,39.71,39.61,39.61,223100.0,24.8358,24.8672,24.8045,24.8045,223100.0
2007-01-10 13:20:00,39.61,39.7,39.61,39.68,165400.0,24.8045,24.8609,24.8045,24.8484,165400.0
2007-01-10 13:30:00,39.67,39.73,39.65,39.68,126700.0,24.8421,24.8797,24.8296,24.8484,126700.0
2007-01-10 13:40:00,39.68,39.82,39.68,39.82,287400.0,24.8484,24.936,24.8484,24.936,287400.0
2007-01-10 13:50:00,39.82,39.84,39.73,39.75,255200.0,24.936,24.9486,24.8797,24.8922,255200.0
2007-01-10 14:00:00,39.75,39.81,39.74,39.77,136500.0,24.8922,24.9298,24.8859,24.9047,136500.0
2007-01-10 14:10:00,39.76,39.81,39.72,39.8,191200.0,24.8985,24.9298,24.8734,24.9235,191200.0
2007-01-10 14:20:00,39.8,39.84,39.78,39.8,227500.0,24.9235,24.9486,24.911,24.9235,227500.0
2007-01-10 14:30:00,39.81,39.84,39.76,39.8,153200.0,24.9298,24.9486,24.8985,24.9235,153200.0
2007-01-10 14:40:00,39.81,39.84,39.79,39.81,722600.0,24.9298,24.9486,24.9172,24.9298,722600.0
2007-01-10 14:50:00,39.81,39.81,39.73,39.74,297600.0,24.9298,24.9298,24.8797,24.8859,297600.0
2007-01-10 15:00:00,39.75,39.79,39.72,39.77,295400.0,24.8922,24.9172,24.8734,24.9047,295400.0
2007-01-10 15:10:00,39.77,39.82,39.73,39.79,481800.0,24.9047,24.936,24.8797,24.9172,481800.0
2007-01-10 15:20:00,39.79,39.91,39.78,39.9,427500.0,24.9172,24.9924,24.911,24.9861,427500.0
2007-01-10 15:30:00,39.91,39.93,39.77,39.78,499100.0,24.9924,25.0049,24.9047,24.911,499100.0
2007-01-10 15:40:00,39.78,39.85,39.75,39.76,545800.0,24.911,24.9548,24.8922,24.8985,545800.0
2007-01-10 15:50:00,39.76,39.81,39.67,39.81,492800.0,24.8985,24.9298,24.8421,24.9298,492800.0
2007-01-11 09:30:00,39.65,40.0,39.65,39.99,533500.0,24.8296,25.0488,24.8296,25.0425,533500.0
2007-01-11 09:40:00,39.99,40.08,39.65,40.02,487400.0,25.0425,25.0989,24.8296,25.0613,487400.0
2007-01-11 09:50:00,40.01,40.1,39.95,39.96,292600.0,25.055,25.1114,25.0174,25.0237,292600.0
2007-01-11 10:00:00,39.96,40.03,39.93,40.02,214300.0,25.0237,25.0675,25.0049,25.0613,214300.0
2007-01-11 10:10:00,40.03,40.19,40.02,40.15,303800.0,25.0675,25.1677,25.0613,25.1427,303800.0
2007-01-11 10:20:00,40.15,40.18,40.05,40.16,234000.0,25.1427,25.1615,25.0801,25.149,234000.0
2007-01-11 10:30:00,40.16,40.16,40.01,40.06,310300.0,25.149,25.149,25.055,25.0863,310300.0
2007-01-11 10:40:00,40.05,40.15,40.0,40.14,232700.0,25.0801,25.1427,25.0488,25.1364,232700.0
2007-01-11 10:50:00,40.13,40.15,40.02,40.04,247500.0,25.1302,25.1427,25.0613,25.0738,247500.0
2007-01-11 11:00:00,40.05,40.14,40.02,40.04,231400.0,25.0801,25.1364,25.0613,25.0738,231400.0
2007-01-11 11:10:00,40.04,40.15,40.01,40.11,313900.0,25.0738,25.1427,25.055,25.1176,313900.0
2007-01-11 11:20:00,40.11,40.12,40.05,40.09,184800.0,25.1176,25.1239,25.0801,25.1051,184800.0
2007-01-11 11:30:00,40.08,40.09,40.0,40.04,344400.0,25.0989,25.1051,25.0488,25.0738,344400.0
2007-01-11 11:40:00,40.05,40.07,39.96,40.02,260200.0,25.0801,25.0926,25.0237,25.0613,260200.0
2007-01-11 11:50:00,40.02,40.02,39.93,40.01,350600.0,25.0613,25.0613,25.0049,25.055,350600.0
2007-01-11 12:00:00,40.0,40.04,39.95,40.0,197500.0,25.0488,25.0738,25.0174,25.0488,197500.0
2007-01-11 12:10:00,40.0,40.07,39.99,40.01,261100.0,25.0488,25.0926,25.0425,25.055,261100.0
2007-01-11 12:20:00,40.01,40.07,39.95,39.97,213100.0,25.055,25.0926,25.0174,25.03,213100.0
2007-01-11 12:30:00,39.96,40.01,39.96,40.0,141100.0,25.0237,25.055,25.0237,25.0488,141100.0
2007-01-11 12:40:00,40.0,40.05,39.99,40.03,259200.0,25.0488,25.0801,25.0425,25.0675,259200.0
2007-01-11 12:50:00,40.04,40.1,40.02,40.09,131600.0,25.0738,25.1114,25.0613,25.1051,131600.0
2007-01-11 13:00:00,40.09,40.16,40.09,40.15,155500.0,25.1051,25.149,25.1051,25.1427,155500.0
2007-01-11 13:10:00,40.14,40.16,40.07,40.14,234200.0,25.1364,25.149,25.0926,25.1364,234200.0
2007-01-11 13:20:00,40.14,40.16,40.09,40.13,239500.0,25.1364,25.149,25.1051,25.1302,239500.0
2007-01-11 13:30:00,40.12,40.14,40.09,40.11,227700.0,25.1239,25.1364,25.1051,25.1176,227700.0
2007-01-11 13:40:00,40.11,40.14,40.1,40.12,226800.0,25.1176,25.1364,25.1114,25.1239,226800.0
2007-01-11 13:50:00,40.12,40.13,40.09,40.11,292900.0,25.1239,25.1302,25.1051,25.1176,292900.0
2007-01-11 14:00:00,40.11,40.12,40.01,40.07,203300.0,25.1176,25.1239,25.055,25.0926,203300.0
2007-01-11 14:10:00,40.07,40.09,40.0,40.09,171200.0,25.0926,25.1051,25.0488,25.1051,171200.0
2007-01-11 14:20:00,40.09,40.13,40.06,40.07,250600.0,25.1051,25.1302,25.0863,25.0926,250600.0
2007-01-11 14:30:00,40.06,40.11,40.04,40.07,204700.0,25.0863,25.1176,25.0738,25.0926,204700.0
2007-01-11 14:40:00,40.06,40.1,40.02,40.06,291500.0,25.0863,25.1114,25.0613,25.0863,291500.0
2007-01-11 14:50:00,40.06,40.1,40.05,40.07,208300.0,25.0863,25.1114,25.0801,25.0926,208300.0
2007-01-11 15:00:00,40.07,40.1,40.05,40.09,249500.0,25.0926,25.1114,25.0801,25.1051,249500.0
2007-01-11 15:10:00,40.09,40.14,40.08,40.12,397500.0,25.1051,25.1364,25.0989,25.1239,397500.0
2007-01-11 15:20:00,40.11,40.11,40.0,40.03,365500.0,25.1176,25.1176,25.0488,25.0675,365500.0
2007-01-11 15:30:00,40.04,40.08,40.03,40.04,198900.0,25.0738,25.0989,25.0675,25.0738,198900.0
2007-01-11 15:40:00,40.05,40.07,40.0,40.01,340200.0,25.0801,25.0926,25.0488,25.055,340200.0
2007-01-11 15:50:00,40.01,40.08,40.01,40.07,345900.0,25.055,25.0989,25.055,25.0926,345900.0
2007-01-12 09:30:00,39.95,40.07,39.9,40.0,388900.0,25.0174,25.0926,24.9861,25.0488,388900.0
2007-01-12 09:40:00,39.99,40.05,39.94,40.03,284400.0,25.0425,25.0801,25.0112,25.0675,284400.0
2007-01-12 09:50:00,40.03,40.11,39.96,40.08,281700.0,25.0675,25.1176,25.0237,25.0989,281700.0
2007-01-12 10:00:00,40.08,40.11,40.0,40.04,255800.0,25.0989,25.1176,25.0488,25.0738,255800.0
2007-01-12 10:10:00,40.03,40.13,40.0,40.13,216900.0,25.0675,25.1302,25.0488,25.1302,216900.0
2007-01-12 10:20:00,40.13,40.17,40.03,40.03,255100.0,25.1302,25.1552,25.0675,25.0675,255100.0
2007-01-12 10:30:00,40.03,40.05,39.95,39.95,359300.0,25.0675,25.0801,25.0174,25.0174,359300.0
2007-01-12 10:40:00,39.95,39.98,39.89,39.97,289100.0,25.0174,25.0362,24.9799,25.03,289100.0
2007-01-12 10:50:00,39.97,40.0,39.92,39.93,305800.0,25.03,25.0488,24.9987,25.0049,305800.0
2007-01-12 11:00:00,39.93,39.97,39.85,39.86,252600.0,25.0049,25.03,24.9548,24.9611,252600.0
2007-01-12 11:10:00,39.86,39.93,39.86,39.92,120500.0,24.9611,25.0049,24.9611,24.9987,120500.0
2007-01-12 11:20:00,39.92,40.02,39.89,39.98,229500.0,24.9987,25.0613,24.9799,25.0362,229500.0
2007-01-12 11:30:00,39.97,40.08,39.9,40.07,170300.0,25.03,25.0989,24.9861,25.0926,170300.0
2007-01-12 11:40:00,40.08,40.3,40.07,40.27,406700.0,25.0989,25.2366,25.0926,25.2178,406700.0
2007-01-12 11:50:00,40.28,40.34,40.23,40.26,297200.0,25.2241,25.2617,25.1928,25.2116,297200.0
2007-01-12 12:00:00,40.25,40.34,40.25,40.3,189200.0,25.2053,25.2617,25.2053,25.2366,189200.0
2007-01-12 12:10:00,40.3,40.37,40.28,40.3,369900.0,25.2366,25.2805,25.2241,25.2366,369900.0
2007-01-12 12:20:00,40.3,40.31,40.25,40.25,229000.0,25.2366,25.2429,25.2053,25.2053,229000.0
2007-01-12 12:30:00,40.25,40.26,40.2,40.24,185100.0,25.2053,25.2116,25.174,25.199,185100.0
2007-01-12 12:40:00,40.23,40.3,40.23,40.25,193800.0,25.1928,25.2366,25.1928,25.2053,193800.0
2007-01-12 12:50:00,40.25,40.27,40.23,40.26,123000.0,25.2053,25.2178,25.1928,25.2116,123000.0
2007-01-12 13:00:00,40.25,40.26,40.17,40.17,272700.0,25.2053,25.2116,25.1552,25.1552,272700.0
2007-01-12 13:10:00,40.17,40.18,40.12,40.14,126800.0,25.1552,25.1615,25.1239,25.1364,126800.0
2007-01-12 13:20:00,40.14,40.14,40.08,40.09,198900.0,25.1364,25.1364,25.0989,25.1051,198900.0
2007-01-12 13:30:00,40.1,40.16,40.07,40.08,324500.0,25.1114,25.149,25.0926,25.0989,324500.0
2007-01-12 13:40:00,40.08,40.09,40.04,40.08,236700.0,25.0989,25.1051,25.0738,25.0989,236700.0
2007-01-12 13:50:00,40.08,40.12,40.08,40.11,81200.0,25.0989,25.1239,25.0989,25.1176,81200.0
2007-01-12 14:00:00,40.1,40.12,40.05,40.09,207800.0,25.1114,25.1239,25.0801,25.1051,207800.0
2007-01-12 14:10:00,40.09,40.11,39.96,39.97,262500.0,25.1051,25.1176,25.0237,25.03,262500.0
2007-01-12 14:20:00,39.97,40.01,39.97,40.0,104600.0,25.03,25.055,25.03,25.0488,104600.0
2007-01-12 14:30:00,40.0,40.07,39.99,40.06,197800.0,25.0488,25.0926,25.0425,25.0863,197800.0
2007-01-12 14:40:00,40.06,40.07,40.04,40.06,130900.0,25.0863,25.0926,25.0738,25.0863,130900.0
2007-01-12 14:50:00,40.06,40.08,40.03,40.07,244600.0,25.0863,25.0989,25.0675,25.0926,244600.0
2007-01-12 15:00:00,40.07,40.16,40.06,40.14,256300.0,25.0926,25.149,25.0863,25.1364,256300.0
2007-01-12 15:10:00,40.14,40.19,40.11,40.13,268600.0,25.1364,25.1677,25.1176,25.1302,268600.0
2007-01-12 15:20:00,40.13,40.15,40.1,40.13,203000.0,25.1302,25.1427,25.1114,25.1302,203000.0
2007-01-12 15:30:00,40.13,40.15,40.11,40.13,354700.0,25.1302,25.1427,25.1176,25.1302,354700.0
2007-01-12 15:40:00,40.12,40.13,40.04,40.08,264000.0,25.1239,25.1302,25.0738,25.0989,264000.0
2007-01-12 15:50:00,40.08,40.11,40.07,40.11,450300.0,25.0989,25.1176,25.0926,25.1176,450300.0
2007-01-16 09:30:00,40.0,40.12,39.92,40.1,536900.0,25.0488,25.1239,24.9987,25.1114,536900.0
2007-01-16 09:40:00,40.1,40.25,40.05,40.15,540300.0,25.1114,25.2053,25.0801,25.1427,540300.0
2007-01-16 09:50:00,40.16,40.35,40.0,40.24,411800.0,25.149,25.2679,25.0488,25.199,411800.0
2007-01-16 10:00:00,40.24,40.26,40.12,40.15,736600.0,25.199,25.2116,25.1239,25.1427,736600.0
2007-01-16 10:10:00,40.15,40.22,40.14,40.22,163200.0,25.1427,25.1865,25.1364,25.1865,163200.0
2007-01-16 10:20:00,40.21,40.25,40.18,40.19,227700.0,25.1803,25.2053,25.1615,25.1677,227700.0
2007-01-16 10:30:00,40.19,40.24,40.15,40.15,220800.0,25.1677,25.199,25.1427,25.1427,220800.0
2007-01-16 10:40:00,40.15,40.16,40.08,40.12,216400.0,25.1427,25.149,25.0989,25.1239,216400.0
2007-01-16 10:50:00,40.11,40.13,40.05,40.07,235400.0,25.1176,25.1302,25.0801,25.0926,235400.0
2007-01-16 11:00:00,40.08,40.17,40.06,40.13,213400.0,25.0989,25.1552,25.0863,25.1302,213400.0
2007-01-16 11:10:00,40.12,40.14,40.06,40.13,161100.0,25.1239,25.1364,25.0863,25.1302,161100.0
2007-01-16 11:20:00,40.13,40.13,40.1,40.12,164100.0,25.1302,25.1302,25.1114,25.1239,164100.0
2007-01-16 11:30:00,40.11,40.16,40.09,40.11,297400.0,25.1176,25.149,25.1051,25.1176,297400.0
2007-01-16 11:40:00,40.12,40.17,40.11,40.12,206800.0,25.1239,25.1552,25.1176,25.1239,206800.0
2007-01-16 11:50:00,40.12,40.22,40.12,40.15,197300.0,25.1239,25.1865,25.1239,25.1427,197300.0
2007-01-16 12:00:00,40.15,40.18,40.14,40.16,98200.0,25.1427,25.1615,25.1364,25.149,98200.0
2007-01-16 12:10:00,40.16,40.17,40.13,40.15,136300.0,25.149,25.1552,25.1302,25.1427,136300.0
2007-01-16 12:20:00,40.16,40.16,40.07,40.12,245600.0,25.149,25.149,25.0926,25.1239,245600.0
2007-01-16 12:30:00,40.11,40.14,40.1,40.13,122300.0,25.1176,25.1364,25.1114,25.1302,122300.0
2007-01-16 12:40:00,40.12,40.14,40.1,40.13,195900.0,25.1239,25.1364,25.1114,25.1302,195900.0
2007-01-16 12:50:00,40.12,40.13,40.07,40.1,301600.0,25.1239,25.1302,25.0926,25.1114,301600.0
2007-01-16 13:00:00,40.09,40.13,40.06,40.12,222000.0,25.1051,25.1302,25.0863,25.1239,222000.0
2007-01-16 13:10:00,40.11,40.13,40.1,40.1,100800.0,25.1176,25.1302,25.1114,25.1114,100800.0
2007-01-16 13:20:00,40.11,40.14,40.09,40.1,250000.0,25.1176,25.1364,25.1051,25.1114,250000.0
2007-01-16 13:30:00,40.1,40.14,40.09,40.1,210600.0,25.1114,25.1364,25.1051,25.1114,210600.0
2007-01-16 13:40:00,40.1,40.13,40.09,40.12,204700.0,25.1114,25.1302,25.1051,25.1239,204700.0
2007-01-16 13:50:00,40.12,40.13,40.11,40.12,169300.0,25.1239,25.1302,25.1176,25.1239,169300.0
2007-01-16 14:00:00,40.12,40.22,40.12,40.22,234500.0,25.1239,25.1865,25.1239,25.1865,234500.0
2007-01-16 14:10:00,40.21,40.22,40.17,40.22,163700.0,25.1803,25.1865,25.1552,25.1865,163700.0
2007-01-16 14:20:00,40.21,40.29,40.21,40.25,268900.0,25.1803,25.2304,25.1803,25.2053,268900.0
2007-01-16 14:30:00,40.24,40.29,40.24,40.26,244900.0,25.199,25.2304,25.199,25.2116,244900.0
2007-01-16 14:40:00,40.26,40.28,40.26,40.27,129800.0,25.2116,25.2241,25.2116,25.2178,129800.0
2007-01-16 14:50:00,40.27,40.3,40.26,40.29,225600.0,25.2178,25.2366,25.2116,25.2304,225600.0
2007-01-16 15:00:00,40.29,40.35,40.28,40.33,258900.0,25.2304,25.2679,25.2241,25.2554,258900.0
2007-01-16 15:10:00,40.33,40.37,40.32,40.35,261600.0,25.2554,25.2805,25.2491,25.2679,261600.0
2007-01-16 15:20:00,40.35,40.42,40.35,40.41,365200.0,25.2679,25.3118,25.2679,25.3055,365200.0
2007-01-16 15:30:00,40.41,40.42,40.3,40.32,440300.0,25.3055,25.3118,25.2366,25.2491,440300.0
2007-01-16 15:40:00,40.32,40.34,40.22,40.22,499100.0,25.2491,25.2617,25.1865,25.1865,499100.0
2007-01-16 15:50:00,40.22,40.33,40.21,40.29,526300.0,25.1865,25.2554,25.1803,25.2304,526300.0
2007-01-17 09:30:00,40.19,40.25,40.09,40.16,450100.0,25.1677,25.2053,25.1051,25.149,450100.0
2007-01-17 09:40:00,40.13,40.2,40.09,40.17,326200.0,25.1302,25.174,25.1051,25.1552,326200.0
2007-01-17 09:50:00,40.17,40.29,40.16,40.23,353400.0,25.1552,25.2304,25.149,25.1928,353400.0
2007-01-17 10:00:00,40.23,40.23,40.1,40.15,372200.0,25.1928,25.1928,25.1114,25.1427,372200.0
2007-01-17 10:10:00,40.15,40.23,40.15,40.22,242500.0,25.1427,25.1928,25.1427,25.1865,242500.0
2007-01-17 10:20:00,40.21,40.25,40.16,40.25,323200.0,25.1803,25.2053,25.149,25.2053,323200.0
2007-01-17 10:30:00,40.24,40.4,40.21,40.38,427200.0,25.199,25.2992,25.1803,25.2867,427200.0
2007-01-17 10:40:00,40.38,40.46,40.35,40.4,520000.0,25.2867,25.3368,25.2679,25.2992,520000.0
2007-01-17 10:50:00,40.4,40.46,40.37,40.44,435600.0,25.2992,25.3368,25.2805,25.3243,435600.0
2007-01-17 11:00:00,40.44,40.47,40.4,40.44,261200.0,25.3243,25.3431,25.2992,25.3243,261200.0
2007-01-17 11:10:00,40.44,40.45,40.39,40.4,312100.0,25.3243,25.3306,25.293,25.2992,312100.0
2007-01-17 11:20:00,40.4,40.42,40.31,40.33,322000.0,25.2992,25.3118,25.2429,25.2554,322000.0
2007-01-17 11:30:00,40.33,40.34,40.27,40.3,240800.0,25.2554,25.2617,25.2178,25.2366,240800.0
2007-01-17 11:40:00,40.3,40.33,40.28,40.3,155500.0,25.2366,25.2554,25.2241,25.2366,155500.0
2007-01-17 11:50:00,40.31,40.34,40.3,40.32,156600.0,25.2429,25.2617,25.2366,25.2491,156600.0
2007-01-17 12:00:00,40.32,40.36,40.31,40.34,165300.0,25.2491,25.2742,25.2429,25.2617,165300.0
2007-01-17 12:10:00,40.35,40.38,40.29,40.29,141500.0,25.2679,25.2867,25.2304,25.2304,141500.0
2007-01-17 12:20:00,40.29,40.34,40.29,40.32,130900.0,25.2304,25.2617,25.2304,25.2491,130900.0
2007-01-17 12:30:00,40.32,40.33,40.28,40.29,237400.0,25.2491,25.2554,25.2241,25.2304,237400.0
2007-01-17 12:40:00,40.29,40.32,40.29,40.31,79800.0,25.2304,25.2491,25.2304,25.2429,79800.0
2007-01-17 12:50:00,40.3,40.32,40.3,40.32,157100.0,25.2366,25.2491,25.2366,25.2491,157100.0
2007-01-17 13:00:00,40.31,40.32,40.29,40.29,274400.0,25.2429,25.2491,25.2304,25.2304,274400.0
2007-01-17 13:10:00,40.3,40.31,40.29,40.3,152000.0,25.2366,25.2429,25.2304,25.2366,152000.0
2007-01-17 13:20:00,40.3,40.32,40.29,40.31,131600.0,25.2366,25.2491,25.2304,25.2429,131600.0
2007-01-17 13:30:00,40.3,40.33,40.29,40.31,134300.0,25.2366,25.2554,25.2304,25.2429,134300.0
2007-01-17 13:40:00,40.31,40.4,40.29,40.4,214100.0,25.2429,25.2992,25.2304,25.2992,214100.0
2007-01-17 13:50:00,40.4,40.41,40.31,40.37,266200.0,25.2992,25.3055,25.2429,25.2805,266200.0
2007-01-17 14:00:00,40.37,40.41,40.33,40.35,241700.0,25.2805,25.3055,25.2554,25.2679,241700.0
2007-01-17 14:10:00,40.36,40.36,40.3,40.32,190000.0,25.2742,25.2742,25.2366,25.2491,190000.0
2007-01-17 14:20:00,40.31,40.32,40.27,40.3,357800.0,25.2429,25.2491,25.2178,25.2366,357800.0
2007-01-17 14:30:00,40.3,40.32,40.25,40.31,315500.0,25.2366,25.2491,25.2053,25.2429,315500.0
2007-01-17 14:40:00,40.3,40.33,40.29,40.3,280100.0,25.2366,25.2554,25.2304,25.2366,280100.0
2007-01-17 14:50:00,40.3,40.32,40.28,40.3,263500.0,25.2366,25.2491,25.2241,25.2366,263500.0
2007-01-17 15:00:00,40.3,40.34,40.29,40.3,259300.0,25.2366,25.2617,25.2304,25.2366,259300.0
2007-01-17 15:10:00,40.3,40.31,40.28,40.3,271000.0,25.2366,25.2429,25.2241,25.2366,271000.0
2007-01-17 15:20:00,40.3,40.32,40.28,40.3,386300.0,25.2366,25.2491,25.2241,25.2366,386300.0
2007-01-17 15:30:00,40.3,40.36,40.27,40.35,454100.0,25.2366,25.2742,25.2178,25.2679,454100.0
2007-01-17 15:40:00,40.35,40.36,40.3,40.3,637400.0,25.2679,25.2742,25.2366,25.2366,637400.0
2007-01-17 15:50:00,40.3,40.33,40.27,40.32,457300.0,25.2366,25.2554,25.2178,25.2491,457300.0
2007-01-18 09:30:00,40.05,40.5,40.01,40.34,589000.0,25.0801,25.3619,25.055,25.2617,589000.0
2007-01-18 09:40:00,40.34,40.46,40.31,40.44,509300.0,25.2617,25.3368,25.2429,25.3243,509300.0
2007-01-18 09:50:00,40.44,40.62,40.4,40.6,596500.0,25.3243,25.437,25.2992,25.4245,596500.0
2007-01-18 10:00:00,40.6,40.6,40.4,40.5,734800.0,25.4245,25.4245,25.2992,25.3619,734800.0
2007-01-18 10:10:00,40.5,40.51,40.4,40.4,728400.0,25.3619,25.3681,25.2992,25.2992,728400.0
2007-01-18 10:20:00,40.4,40.51,40.4,40.49,409000.0,25.2992,25.3681,25.2992,25.3556,409000.0
2007-01-18 10:30:00,40.49,40.62,40.49,40.61,324500.0,25.3556,25.437,25.3556,25.4307,324500.0
2007-01-18 10:40:00,40.6,40.64,40.57,40.57,459500.0,25.4245,25.4495,25.4057,25.4057,459500.0
2007-01-18 10:50:00,40.58,40.87,40.56,40.84,692900.0,25.412,25.5936,25.3994,25.5748,692900.0
2007-01-18 11:00:00,40.84,40.91,40.77,40.78,620300.0,25.5748,25.6186,25.5309,25.5372,620300.0
2007-01-18 11:10:00,40.77,40.9,40.75,40.87,440800.0,25.5309,25.6124,25.5184,25.5936,440800.0
2007-01-18 11:20:00,40.87,40.91,40.83,40.84,590000.0,25.5936,25.6186,25.5685,25.5748,590000.0
2007-01-18 11:30:00,40.84,40.86,40.82,40.84,328200.0,25.5748,25.5873,25.5623,25.5748,328200.0
2007-01-18 11:40:00,40.85,40.86,40.8,40.85,219400.0,25.581,25.5873,25.5497,25.581,219400.0
2007-01-18 11:50:00,40.84,40.85,40.76,40.77,203800.0,25.5748,25.581,25.5247,25.5309,203800.0
2007-01-18 12:00:00,40.76,40.88,40.76,40.83,369200.0,25.5247,25.5998,25.5247,25.5685,369200.0
2007-01-18 12:10:00,40.83,40.84,40.78,40.83,262300.0,25.5685,25.5748,25.5372,25.5685,262300.0
2007-01-18 12:20:00,40.83,40.85,40.78,40.84,359600.0,25.5685,25.581,25.5372,25.5748,359600.0
2007-01-18 12:30:00,40.83,40.84,40.78,40.79,153600.0,25.5685,25.5748,25.5372,25.5435,153600.0
2007-01-18 12:40:00,40.79,40.8,40.7,40.77,493900.0,25.5435,25.5497,25.4871,25.5309,493900.0
2007-01-18 12:50:00,40.78,40.84,40.76,40.81,237100.0,25.5372,25.5748,25.5247,25.556,237100.0
2007-01-18 13:00:00,40.81,40.82,40.79,40.8,218900.0,25.556,25.5623,25.5435,25.5497,218900.0
2007-01-18 13:10:00,40.81,40.82,40.8,40.81,229600.0,25.556,25.5623,25.5497,25.556,229600.0
2007-01-18 13:20:00,40.8,40.82,40.8,40.81,128100.0,25.5497,25.5623,25.5497,25.556,128100.0
2007-01-18 13:30:00,40.81,40.83,40.8,40.8,257800.0,25.556,25.5685,25.5497,25.5497,257800.0
2007-01-18 13:40:00,40.81,40.81,40.73,40.74,251500.0,25.556,25.556,25.5059,25.5122,251500.0
2007-01-18 13:50:00,40.74,40.78,40.68,40.72,213200.0,25.5122,25.5372,25.4746,25.4996,213200.0
2007-01-18 14:00:00,40.72,40.78,40.71,40.76,320500.0,25.4996,25.5372,25.4934,25.5247,320500.0
2007-01-18 14:10:00,40.76,40.9,40.76,40.84,541700.0,25.5247,25.6124,25.5247,25.5748,541700.0
2007-01-18 14:20:00,40.84,40.86,40.81,40.82,260400.0,25.5748,25.5873,25.556,25.5623,260400.0
2007-01-18 14:30:00,40.82,40.83,40.76,40.82,404900.0,25.5623,25.5685,25.5247,25.5623,404900.0
2007-01-18 14:40:00,40.82,40.91,40.81,40.9,545900.0,25.5623,25.6186,25.556,25.6124,545900.0
2007-01-18 14:50:00,40.89,40.93,40.85,40.86,524500.0,25.6061,25.6311,25.581,25.5873,524500.0
2007-01-18 15:00:00,40.86,40.89,40.83,40.86,386400.0,25.5873,25.6061,25.5685,25.5873,386400.0
2007-01-18 15:10:00,40.86,40.93,40.83,40.92,493700.0,25.5873,25.6311,25.5685,25.6249,493700.0
2007-01-18 15:20:00,40.92,40.93,40.87,40.89,465800.0,25.6249,25.6311,25.5936,25.6061,465800.0
2007-01-18 15:30:00,40.89,40.93,40.86,40.9,971900.0,25.6061,25.6311,25.5873,25.6124,971900.0
2007-01-18 15:40:00,40.89,40.94,40.81,40.85,521500.0,25.6061,25.6374,25.556,25.581,521500.0
2007-01-18 15:50:00,40.85,40.9,40.82,40.87,661300.0,25.581,25.6124,25.5623,25.5936,661300.0
2007-01-19 09:30:00,40.97,40.98,40.81,40.94,1198900.0,25.6562,25.6625,25.556,25.6374,1198900.0
2007-01-19 09:40:00,40.93,40.98,40.86,40.95,266100.0,25.6311,25.6625,25.5873,25.6437,266100.0
2007-01-19 09:50:00,40.95,40.95,40.81,40.82,438700.0,25.6437,25.6437,25.556,25.5623,438700.0
2007-01-19 10:00:00,40.82,40.94,40.69,40.72,488200.0,25.5623,25.6374,25.4808,25.4996,488200.0
2007-01-19 10:10:00,40.72,40.83,40.66,40.74,289200.0,25.4996,25.5685,25.4621,25.5122,289200.0
2007-01-19 10:20:00,40.75,40.79,40.67,40.76,200100.0,25.5184,25.5435,25.4683,25.5247,200100.0
2007-01-19 10:30:00,40.76,40.78,40.64,40.75,232800.0,25.5247,25.5372,25.4495,25.5184,232800.0
2007-01-19 10:40:00,40.75,40.78,40.69,40.73,171500.0,25.5184,25.5372,25.4808,25.5059,171500.0
2007-01-19 10:50:00,40.73,40.79,40.67,40.72,212100.0,25.5059,25.5435,25.4683,25.4996,212100.0
2007-01-19 11:00:00,40.72,40.82,40.69,40.72,218700.0,25.4996,25.5623,25.4808,25.4996,218700.0
2007-01-19 11:10:00,40.72,40.75,40.67,40.72,116400.0,25.4996,25.5184,25.4683,25.4996,116400.0
2007-01-19 11:20:00,40.73,40.77,40.69,40.69,173700.0,25.5059,25.5309,25.4808,25.4808,173700.0
2007-01-19 11:30:00,40.69,40.73,40.68,40.72,145400.0,25.4808,25.5059,25.4746,25.4996,145400.0
2007-01-19 11:40:00,40.71,40.72,40.7,40.72,183500.0,25.4934,25.4996,25.4871,25.4996,183500.0
2007-01-19 11:50:00,40.71,40.83,40.71,40.8,306400.0,25.4934,25.5685,25.4934,25.5497,306400.0
2007-01-19 12:00:00,40.79,40.79,40.7,40.7,270000.0,25.5435,25.5435,25.4871,25.4871,270000.0
2007-01-19 12:10:00,40.7,40.71,40.6,40.64,282400.0,25.4871,25.4934,25.4245,25.4495,282400.0
2007-01-19 12:20:00,40.65,40.65,40.58,40.6,158100.0,25.4558,25.4558,25.412,25.4245,158100.0
2007-01-19 12:30:00,40.59,40.62,40.5,40.58,275700.0,25.4182,25.437,25.3619,25.412,275700.0
2007-01-19 12:40:00,40.58,40.61,40.54,40.57,167600.0,25.412,25.4307,25.3869,25.4057,167600.0
2007-01-19 12:50:00,40.57,40.64,40.55,40.59,152000.0,25.4057,25.4495,25.3932,25.4182,152000.0
2007-01-19 13:00:00,40.6,40.64,40.58,40.61,211500.0,25.4245,25.4495,25.412,25.4307,211500.0
2007-01-19 13:10:00,40.6,40.66,40.59,40.59,145600.0,25.4245,25.4621,25.4182,25.4182,145600.0
2007-01-19 13:20:00,40.6,40.67,40.59,40.66,137000.0,25.4245,25.4683,25.4182,25.4621,137000.0
2007-01-19 13:30:00,40.66,40.67,40.57,40.61,191800.0,25.4621,25.4683,25.4057,25.4307,191800.0
2007-01-19 13:40:00,40.61,40.66,40.59,40.62,131400.0,25.4307,25.4621,25.4182,25.437,131400.0
2007-01-19 13:50:00,40.62,40.67,40.6,40.66,95100.0,25.437,25.4683,25.4245,25.4621,95100.0
2007-01-19 14:00:00,40.67,40.68,40.64,40.65,134400.0,25.4683,25.4746,25.4495,25.4558,134400.0
2007-01-19 14:10:00,40.65,40.73,40.64,40.71,216200.0,25.4558,25.5059,25.4495,25.4934,216200.0
2007-01-19 14:20:00,40.71,40.73,40.65,40.68,116700.0,25.4934,25.5059,25.4558,25.4746,116700.0
2007-01-19 14:30:00,40.67,40.7,40.67,40.67,105000.0,25.4683,25.4871,25.4683,25.4683,105000.0
2007-01-19 14:40:00,40.66,40.69,40.65,40.68,140600.0,25.4621,25.4808,25.4558,25.4746,140600.0
2007-01-19 14:50:00,40.67,40.69,40.65,40.67,169900.0,25.4683,25.4808,25.4558,25.4683,169900.0
2007-01-19 15:00:00,40.68,40.68,40.65,40.67,187800.0,25.4746,25.4746,25.4558,25.4683,187800.0
2007-01-19 15:10:00,40.67,40.69,40.62,40.64,230900.0,25.4683,25.4808,25.437,25.4495,230900.0
2007-01-19 15:20:00,40.64,40.8,40.63,40.64,317800.0,25.4495,25.5497,25.4433,25.4495,317800.0
2007-01-19 15:30:00,40.64,40.65,40.56,40.57,398600.0,25.4495,25.4558,25.3994,25.4057,398600.0
2007-01-19 15:40:00,40.57,40.6,40.45,40.5,702200.0,25.4057,25.4245,25.3306,25.3619,702200.0
2007-01-19 15:50:00,40.5,40.59,40.49,40.54,821700.0,25.3619,25.4182,25.3556,25.3869,821700.0
2007-01-22 09:30:00,40.66,40.66,40.35,40.38,458600.0,25.4621,25.4621,25.2679,25.2867,458600.0
2007-01-22 09:40:00,40.37,40.43,40.24,40.27,355400.0,25.2805,25.318,25.199,25.2178,355400.0
2007-01-22 09:50:00,40.27,40.41,40.17,40.27,482500.0,25.2178,25.3055,25.1552,25.2178,482500.0
2007-01-22 10:00:00,40.27,40.29,40.09,40.1,345200.0,25.2178,25.2304,25.1051,25.1114,345200.0
2007-01-22 10:10:00,40.11,40.2,40.1,40.19,438400.0,25.1176,25.174,25.1114,25.1677,438400.0
2007-01-22 10:20:00,40.18,40.19,40.04,40.08,666300.0,25.1615,25.1677,25.0738,25.0989,666300.0
2007-01-22 10:30:00,40.08,40.18,40.05,40.18,515000.0,25.0989,25.1615,25.0801,25.1615,515000.0
2007-01-22 10:40:00,40.18,40.21,40.03,40.08,711800.0,25.1615,25.1803,25.0675,25.0989,711800.0
2007-01-22 10:50:00,40.08,40.19,40.07,40.18,828000.0,25.0989,25.1677,25.0926,25.1615,828000.0
2007-01-22 11:00:00,40.18,40.19,40.11,40.12,290300.0,25.1615,25.1677,25.1176,25.1239,290300.0
2007-01-22 11:10:00,40.12,40.25,40.11,40.17,315100.0,25.1239,25.2053,25.1176,25.1552,315100.0
2007-01-22 11:20:00,40.17,40.19,40.1,40.12,378300.0,25.1552,25.1677,25.1114,25.1239,378300.0
2007-01-22 11:30:00,40.11,40.18,40.08,40.12,243700.0,25.1176,25.1615,25.0989,25.1239,243700.0
2007-01-22 11:40:00,40.11,40.12,39.98,39.99,404900.0,25.1176,25.1239,25.0362,25.0425,404900.0
2007-01-22 11:50:00,39.98,40.08,39.98,40.03,321400.0,25.0362,25.0989,25.0362,25.0675,321400.0
2007-01-22 12:00:00,40.03,40.07,40.02,40.04,171000.0,25.0675,25.0926,25.0613,25.0738,171000.0
2007-01-22 12:10:00,40.04,40.08,40.02,40.07,123800.0,25.0738,25.0989,25.0613,25.0926,123800.0
2007-01-22 12:20:00,40.07,40.13,40.06,40.13,150300.0,25.0926,25.1302,25.0863,25.1302,150300.0
2007-01-22 12:30:00,40.12,40.15,40.06,40.09,144500.0,25.1239,25.1427,25.0863,25.1051,144500.0
2007-01-22 12:40:00,40.09,40.17,40.08,40.15,203800.0,25.1051,25.1552,25.0989,25.1427,203800.0
2007-01-22 12:50:00,40.14,40.19,40.11,40.18,120100.0,25.1364,25.1677,25.1176,25.1615,120100.0
2007-01-22 13:00:00,40.19,40.23,40.18,40.21,176100.0,25.1677,25.1928,25.1615,25.1803,176100.0
2007-01-22 13:10:00,40.2,40.31,40.2,40.31,209100.0,25.174,25.2429,25.174,25.2429,209100.0
2007-01-22 13:20:00,40.31,40.32,40.26,40.28,172200.0,25.2429,25.2491,25.2116,25.2241,172200.0
2007-01-22 13:30:00,40.28,40.29,40.19,40.2,187400.0,25.2241,25.2304,25.1677,25.174,187400.0
2007-01-22 13:40:00,40.21,40.23,40.15,40.16,158000.0,25.1803,25.1928,25.1427,25.149,158000.0
2007-01-22 13:50:00,40.17,40.22,40.16,40.18,93300.0,25.1552,25.1865,25.149,25.1615,93300.0
2007-01-22 14:00:00,40.18,40.25,40.15,40.25,221500.0,25.1615,25.2053,25.1427,25.2053,221500.0
2007-01-22 14:10:00,40.25,40.25,40.19,40.19,157900.0,25.2053,25.2053,25.1677,25.1677,157900.0
2007-01-22 14:20:00,40.19,40.22,40.17,40.21,167900.0,25.1677,25.1865,25.1552,25.1803,167900.0
2007-01-22 14:30:00,40.21,40.22,40.15,40.15,210200.0,25.1803,25.1865,25.1427,25.1427,210200.0
2007-01-22 14:40:00,40.16,40.25,40.15,40.19,257800.0,25.149,25.2053,25.1427,25.1677,257800.0
2007-01-22 14:50:00,40.18,40.2,40.14,40.18,195700.0,25.1615,25.174,25.1364,25.1615,195700.0
2007-01-22 15:00:00,40.18,40.19,40.13,40.16,170500.0,25.1615,25.1677,25.1302,25.149,170500.0
2007-01-22 15:10:00,40.16,40.21,40.1,40.1,375000.0,25.149,25.1803,25.1114,25.1114,375000.0
2007-01-22 15:20:00,40.11,40.17,40.07,40.11,387100.0,25.1176,25.1552,25.0926,25.1176,387100.0
2007-01-22 15:30:00,40.11,40.13,40.03,40.04,497300.0,25.1176,25.1302,25.0675,25.0738,497300.0
2007-01-22 15:40:00,40.04,40.1,40.02,40.08,494200.0,25.0738,25.1114,25.0613,25.0989,494200.0
2007-01-22 15:50:00,40.08,40.15,40.04,40.06,357400.0,25.0989,25.1427,25.0738,25.0863,357400.0
2007-01-23 09:30:00,40.03,40.24,40.0,40.17,336400.0,25.0675,25.199,25.0488,25.1552,336400.0
2007-01-23 09:40:00,40.16,40.29,40.1,40.18,333600.0,25.149,25.2304,25.1114,25.1615,333600.0
2007-01-23 09:50:00,40.18,40.4,40.17,40.32,343400.0,25.1615,25.2992,25.1552,25.2491,343400.0
2007-01-23 10:00:00,40.32,40.34,40.23,40.25,253100.0,25.2491,25.2617,25.1928,25.2053,253100.0
2007-01-23 10:10:00,40.25,40.31,40.2,40.31,365000.0,25.2053,25.2429,25.174,25.2429,365000.0
2007-01-23 10:20:00,40.31,40.34,40.24,40.31,320000.0,25.2429,25.2617,25.199,25.2429,320000.0
2007-01-23 10:30:00,40.31,40.4,40.31,40.36,351200.0,25.2429,25.2992,25.2429,25.2742,351200.0
2007-01-23 10:40:00,40.37,40.39,40.32,40.35,203400.0,25.2805,25.293,25.2491,25.2679,203400.0
2007-01-23 10:50:00,40.35,40.39,40.34,40.36,188100.0,25.2679,25.293,25.2617,25.2742,188100.0
2007-01-23 11:00:00,40.35,40.45,40.35,40.44,208700.0,25.2679,25.3306,25.2679,25.3243,208700.0
2007-01-23 11:10:00,40.43,40.5,40.41,40.46,288000.0,25.318,25.3619,25.3055,25.3368,288000.0
2007-01-23 11:20:00,40.46,40.51,40.46,40.5,143700.0,25.3368,25.3681,25.3368,25.3619,143700.0
2007-01-23 11:30:00,40.51,40.55,40.43,40.43,215900.0,25.3681,25.3932,25.318,25.318,215900.0
2007-01-23 11:40:00,40.44,40.49,40.4,40.44,202500.0,25.3243,25.3556,25.2992,25.3243,202500.0
2007-01-23 11:50:00,40.45,40.48,40.44,40.46,163000.0,25.3306,25.3493,25.3243,25.3368,163000.0
2007-01-23 12:00:00,40.46,40.55,40.44,40.54,286100.0,25.3368,25.3932,25.3243,25.3869,286100.0
2007-01-23 12:10:00,40.54,40.58,40.5,40.51,214900.0,25.3869,25.412,25.3619,25.3681,214900.0
2007-01-23 12:20:00,40.5,40.53,40.44,40.5,365500.0,25.3619,25.3807,25.3243,25.3619,365500.0
2007-01-23 12:30:00,40.5,40.54,40.4,40.41,230400.0,25.3619,25.3869,25.2992,25.3055,230400.0
2007-01-23 12:40:00,40.42,40.57,40.41,40.57,184300.0,25.3118,25.4057,25.3055,25.4057,184300.0
2007-01-23 12:50:00,40.57,40.59,40.53,40.56,146600.0,25.4057,25.4182,25.3807,25.3994,146600.0
2007-01-23 13:00:00,40.56,40.6,40.55,40.57,151200.0,25.3994,25.4245,25.3932,25.4057,151200.0
2007-01-23 13:10:00,40.57,40.61,40.55,40.57,150600.0,25.4057,25.4307,25.3932,25.4057,150600.0
2007-01-23 13:20:00,40.57,40.61,40.52,40.52,144400.0,25.4057,25.4307,25.3744,25.3744,144400.0
2007-01-23 13:30:00,40.52,40.56,40.47,40.51,234400.0,25.3744,25.3994,25.3431,25.3681,234400.0
2007-01-23 13:40:00,40.51,40.55,40.48,40.54,106600.0,25.3681,25.3932,25.3493,25.3869,106600.0
2007-01-23 13:50:00,40.54,40.56,40.51,40.54,115900.0,25.3869,25.3994,25.3681,25.3869,115900.0
2007-01-23 14:00:00,40.53,40.54,40.42,40.48,184800.0,25.3807,25.3869,25.3118,25.3493,184800.0
2007-01-23 14:10:00,40.49,40.49,40.37,40.4,180000.0,25.3556,25.3556,25.2805,25.2992,180000.0
2007-01-23 14:20:00,40.4,40.41,40.28,40.31,245000.0,25.2992,25.3055,25.2241,25.2429,245000.0
2007-01-23 14:30:00,40.31,40.32,40.08,40.21,492000.0,25.2429,25.2491,25.0989,25.1803,492000.0
2007-01-23 14:40:00,40.21,40.27,40.16,40.24,356000.0,25.1803,25.2178,25.149,25.199,356000.0
2007-01-23 14:50:00,40.25,40.34,40.23,40.33,174600.0,25.2053,25.2617,25.1928,25.2554,174600.0
2007-01-23 15:00:00,40.34,40.38,40.33,40.34,242600.0,25.2617,25.2867,25.2554,25.2617,242600.0
2007-01-23 15:10:00,40.34,40.42,40.33,40.4,211000.0,25.2617,25.3118,25.2554,25.2992,211000.0
2007-01-23 15:20:00,40.4,40.41,40.36,40.36,315800.0,25.2992,25.3055,25.2742,25.2742,315800.0
2007-01-23 15:30:00,40.36,40.37,40.33,40.36,323000.0,25.2742,25.2805,25.2554,25.2742,323000.0
2007-01-23 15:40:00,40.36,40.4,40.33,40.4,277700.0,25.2742,25.2992,25.2554,25.2992,277700.0
2007-01-23 15:50:00,40.39,40.44,40.36,40.41,483100.0,25.293,25.3243,25.2742,25.3055,483100.0
2007-01-24 09:30:00,40.52,40.66,40.42,40.53,371500.0,25.3744,25.4621,25.3118,25.3807,371500.0
2007-01-24 09:40:00,40.52,40.58,40.49,40.55,255400.0,25.3744,25.412,25.3556,25.3932,255400.0
2007-01-24 09:50:00,40.54,40.55,40.46,40.53,326800.0,25.3869,25.3932,25.3368,25.3807,326800.0
2007-01-24 10:00:00,40.53,40.59,40.52,40.56,173500.0,25.3807,25.4182,25.3744,25.3994,173500.0
2007-01-24 10:10:00,40.56,40.59,40.53,40.58,150500.0,25.3994,25.4182,25.3807,25.412,150500.0
2007-01-24 10:20:00,40.58,40.59,40.54,40.57,162500.0,25.412,25.4182,25.3869,25.4057,162500.0
2007-01-24 10:30:00,40.58,40.69,40.57,40.63,248700.0,25.412,25.4808,25.4057,25.4433,248700.0
2007-01-24 10:40:00,40.62,40.66,40.58,40.65,139600.0,25.437,25.4621,25.412,25.4558,139600.0
2007-01-24 10:50:00,40.66,40.68,40.62,40.64,141800.0,25.4621,25.4746,25.437,25.4495,141800.0
2007-01-24 11:00:00,40.65,40.73,40.62,40.69,204200.0,25.4558,25.5059,25.437,25.4808,204200.0
2007-01-24 11:10:00,40.69,40.73,40.67,40.69,200300.0,25.4808,25.5059,25.4683,25.4808,200300.0
2007-01-24 11:20:00,40.7,40.7,40.63,40.67,193300.0,25.4871,25.4871,25.4433,25.4683,193300.0
2007-01-24 11:30:00,40.67,40.69,40.67,40.68,136200.0,25.4683,25.4808,25.4683,25.4746,136200.0
2007-01-24 11:40:00,40.68,40.71,40.68,40.7,102100.0,25.4746,25.4934,25.4746,25.4871,102100.0
2007-01-24 11:50:00,40.7,40.71,40.66,40.66,99000.0,25.4871,25.4934,25.4621,25.4621,99000.0
2007-01-24 12:00:00,40.67,40.72,40.65,40.68,164000.0,25.4683,25.4996,25.4558,25.4746,164000.0
2007-01-24 12:10:00,40.69,40.73,40.68,40.71,110800.0,25.4808,25.5059,25.4746,25.4934,110800.0
2007-01-24 12:20:00,40.71,40.75,40.71,40.75,93700.0,25.4934,25.5184,25.4934,25.5184,93700.0
2007-01-24 12:30:00,40.75,40.79,40.74,40.76,175800.0,25.5184,25.5435,25.5122,25.5247,175800.0
2007-01-24 12:40:00,40.75,40.76,40.67,40.67,163500.0,25.5184,25.5247,25.4683,25.4683,163500.0
2007-01-24 12:50:00,40.68,40.73,40.67,40.72,87900.0,25.4746,25.5059,25.4683,25.4996,87900.0
2007-01-24 13:00:00,40.73,40.73,40.68,40.7,106200.0,25.5059,25.5059,25.4746,25.4871,106200.0
2007-01-24 13:10:00,40.7,40.72,40.69,40.7,114500.0,25.4871,25.4996,25.4808,25.4871,114500.0
2007-01-24 13:20:00,40.69,40.69,40.6,40.61,189100.0,25.4808,25.4808,25.4245,25.4307,189100.0
2007-01-24 13:30:00,40.61,40.66,40.56,40.65,215700.0,25.4307,25.4621,25.3994,25.4558,215700.0
2007-01-24 13:40:00,40.64,40.64,40.59,40.59,68300.0,25.4495,25.4495,25.4182,25.4182,68300.0
2007-01-24 13:50:00,40.59,40.7,40.59,40.68,182700.0,25.4182,25.4871,25.4182,25.4746,182700.0
2007-01-24 14:00:00,40.68,40.71,40.65,40.65,166400.0,25.4746,25.4934,25.4558,25.4558,166400.0
2007-01-24 14:10:00,40.65,40.67,40.62,40.63,103400.0,25.4558,25.4683,25.437,25.4433,103400.0
2007-01-24 14:20:00,40.63,40.68,40.63,40.68,119100.0,25.4433,25.4746,25.4433,25.4746,119100.0
2007-01-24 14:30:00,40.68,40.72,40.66,40.71,180000.0,25.4746,25.4996,25.4621,25.4934,180000.0
2007-01-24 14:40:00,40.71,40.74,40.68,40.72,175700.0,25.4934,25.5122,25.4746,25.4996,175700.0
2007-01-24 14:50:00,40.72,40.72,40.69,40.69,157000.0,25.4996,25.4996,25.4808,25.4808,157000.0
2007-01-24 15:00:00,40.69,40.71,40.69,40.71,161300.0,25.4808,25.4934,25.4808,25.4934,161300.0
2007-01-24 15:10:00,40.7,40.71,40.67,40.68,167000.0,25.4871,25.4934,25.4683,25.4746,167000.0
2007-01-24 15:20:00,40.68,40.7,40.67,40.69,165000.0,25.4746,25.4871,25.4683,25.4808,165000.0
2007-01-24 15:30:00,40.69,40.72,40.68,40.7,234300.0,25.4808,25.4996,25.4746,25.4871,234300.0
2007-01-24 15:40:00,40.7,40.73,40.68,40.7,292900.0,25.4871,25.5059,25.4746,25.4871,292900.0
2007-01-24 15:50:00,40.71,40.71,40.63,40.68,364000.0,25.4934,25.4934,25.4433,25.4746,364000.0
2007-01-25 09:30:00,40.53,40.67,40.5,40.5,380000.0,25.3807,25.4683,25.3619,25.3619,380000.0
2007-01-25 09:40:00,40.51,40.62,40.47,40.48,335800.0,25.3681,25.437,25.3431,25.3493,335800.0
2007-01-25 09:50:00,40.49,40.54,40.41,40.47,338200.0,25.3556,25.3869,25.3055,25.3431,338200.0
2007-01-25 10:00:00,40.47,40.48,40.34,40.42,245700.0,25.3431,25.3493,25.2617,25.3118,245700.0
2007-01-25 10:10:00,40.42,40.44,40.32,40.35,200200.0,25.3118,25.3243,25.2491,25.2679,200200.0
2007-01-25 10:20:00,40.35,40.37,40.29,40.32,168300.0,25.2679,25.2805,25.2304,25.2491,168300.0
2007-01-25 10:30:00,40.32,40.43,40.3,40.3,190800.0,25.2491,25.318,25.2366,25.2366,190800.0
2007-01-25 10:40:00,40.3,40.33,40.27,40.32,233300.0,25.2366,25.2554,25.2178,25.2491,233300.0
2007-01-25 10:50:00,40.32,40.33,40.23,40.28,208100.0,25.2491,25.2554,25.1928,25.2241,208100.0
2007-01-25 11:00:00,40.29,40.37,40.27,40.36,153800.0,25.2304,25.2805,25.2178,25.2742,153800.0
2007-01-25 11:10:00,40.36,40.37,40.32,40.32,179400.0,25.2742,25.2805,25.2491,25.2491,179400.0
2007-01-25 11:20:00,40.32,40.36,40.32,40.36,96600.0,25.2491,25.2742,25.2491,25.2742,96600.0
2007-01-25 11:30:00,40.36,40.38,40.26,40.35,257700.0,25.2742,25.2867,25.2116,25.2679,257700.0
2007-01-25 11:40:00,40.35,40.35,40.28,40.28,149800.0,25.2679,25.2679,25.2241,25.2241,149800.0
2007-01-25 11:50:00,40.28,40.31,40.26,40.31,113900.0,25.2241,25.2429,25.2116,25.2429,113900.0
2007-01-25 12:00:00,40.3,40.31,40.27,40.27,196800.0,25.2366,25.2429,25.2178,25.2178,196800.0
2007-01-25 12:10:00,40.27,40.31,40.24,40.3,309600.0,25.2178,25.2429,25.199,25.2366,309600.0
2007-01-25 12:20:00,40.31,40.35,40.3,40.32,142000.0,25.2429,25.2679,25.2366,25.2491,142000.0
2007-01-25 12:30:00,40.31,40.32,40.29,40.3,122700.0,25.2429,25.2491,25.2304,25.2366,122700.0
2007-01-25 12:40:00,40.3,40.33,40.29,40.31,98400.0,25.2366,25.2554,25.2304,25.2429,98400.0
2007-01-25 12:50:00,40.32,40.32,40.28,40.29,124700.0,25.2491,25.2491,25.2241,25.2304,124700.0
2007-01-25 13:00:00,40.29,40.31,40.28,40.28,176900.0,25.2304,25.2429,25.2241,25.2241,176900.0
2007-01-25 13:10:00,40.28,40.29,40.27,40.27,97600.0,25.2241,25.2304,25.2178,25.2178,97600.0
2007-01-25 13:20:00,40.27,40.3,40.26,40.3,119400.0,25.2178,25.2366,25.2116,25.2366,119400.0
2007-01-25 13:30:00,40.3,40.3,40.24,40.24,260900.0,25.2366,25.2366,25.199,25.199,260900.0
2007-01-25 13:40:00,40.24,40.27,40.21,40.24,282500.0,25.199,25.2178,25.1803,25.199,282500.0
2007-01-25 13:50:00,40.24,40.25,40.18,40.19,332700.0,25.199,25.2053,25.1615,25.1677,332700.0
2007-01-25 14:00:00,40.19,40.22,40.12,40.14,552400.0,25.1677,25.1865,25.1239,25.1364,552400.0
2007-01-25 14:10:00,40.14,40.21,40.1,40.13,332100.0,25.1364,25.1803,25.1114,25.1302,332100.0
2007-01-25 14:20:00,40.13,40.19,40.1,40.16,406500.0,25.1302,25.1677,25.1114,25.149,406500.0
2007-01-25 14:30:00,40.15,40.18,40.1,40.12,301800.0,25.1427,25.1615,25.1114,25.1239,301800.0
2007-01-25 14:40:00,40.12,40.13,40.08,40.08,195800.0,25.1239,25.1302,25.0989,25.0989,195800.0
2007-01-25 14:50:00,40.08,40.12,40.08,40.1,179300.0,25.0989,25.1239,25.0989,25.1114,179300.0
2007-01-25 15:00:00,40.09,40.1,40.01,40.02,486800.0,25.1051,25.1114,25.055,25.0613,486800.0
2007-01-25 15:10:00,40.02,40.14,40.01,40.11,292900.0,25.0613,25.1364,25.055,25.1176,292900.0
2007-01-25 15:20:00,40.12,40.19,40.03,40.16,371100.0,25.1239,25.1677,25.0675,25.149,371100.0
2007-01-25 15:30:00,40.16,40.16,40.07,40.11,290800.0,25.149,25.149,25.0926,25.1176,290800.0
2007-01-25 15:40:00,40.11,40.12,40.08,40.09,358100.0,25.1176,25.1239,25.0989,25.1051,358100.0
2007-01-25 15:50:00,40.09,40.14,40.06,40.07,497900.0,25.1051,25.1364,25.0863,25.0926,497900.0
2007-01-26 09:30:00,40.12,40.22,40.07,40.09,207000.0,25.1239,25.1865,25.0926,25.1051,207000.0
2007-01-26 09:40:00,40.11,40.11,39.92,39.92,264200.0,25.1176,25.1176,24.9987,24.9987,264200.0
2007-01-26 09:50:00,39.92,40.01,39.87,39.9,226900.0,24.9987,25.055,24.9673,24.9861,226900.0
2007-01-26 10:00:00,39.9,40.05,39.85,39.86,404400.0,24.9861,25.0801,24.9548,24.9611,404400.0
2007-01-26 10:10:00,39.86,39.91,39.81,39.83,237200.0,24.9611,24.9924,24.9298,24.9423,237200.0
2007-01-26 10:20:00,39.83,39.87,39.81,39.84,245400.0,24.9423,24.9673,24.9298,24.9486,245400.0
2007-01-26 10:30:00,39.83,39.9,39.82,39.9,294500.0,24.9423,24.9861,24.936,24.9861,294500.0
2007-01-26 10:40:00,39.89,39.94,39.86,39.9,167200.0,24.9799,25.0112,24.9611,24.9861,167200.0
2007-01-26 10:50:00,39.9,39.92,39.84,39.87,175400.0,24.9861,24.9987,24.9486,24.9673,175400.0
2007-01-26 11:00:00,39.86,39.88,39.82,39.84,177300.0,24.9611,24.9736,24.936,24.9486,177300.0
2007-01-26 11:10:00,39.84,39.86,39.81,39.85,155100.0,24.9486,24.9611,24.9298,24.9548,155100.0
2007-01-26 11:20:00,39.86,39.87,39.82,39.84,164500.0,24.9611,24.9673,24.936,24.9486,164500.0
2007-01-26 11:30:00,39.83,39.83,39.7,39.71,278600.0,24.9423,24.9423,24.8609,24.8672,278600.0
2007-01-26 11:40:00,39.7,39.73,39.64,39.68,314500.0,24.8609,24.8797,24.8233,24.8484,314500.0
2007-01-26 11:50:00,39.68,39.72,39.67,39.71,207000.0,24.8484,24.8734,24.8421,24.8672,207000.0
2007-01-26 12:00:00,39.71,39.8,39.7,39.79,181000.0,24.8672,24.9235,24.8609,24.9172,181000.0
2007-01-26 12:10:00,39.79,39.83,39.75,39.76,159800.0,24.9172,24.9423,24.8922,24.8985,159800.0
2007-01-26 12:20:00,39.77,39.78,39.74,39.77,130200.0,24.9047,24.911,24.8859,24.9047,130200.0
2007-01-26 12:30:00,39.78,39.86,39.77,39.84,130200.0,24.911,24.9611,24.9047,24.9486,130200.0
2007-01-26 12:40:00,39.83,39.84,39.78,39.81,122300.0,24.9423,24.9486,24.911,24.9298,122300.0
2007-01-26 12:50:00,39.81,39.84,39.79,39.83,156100.0,24.9298,24.9486,24.9172,24.9423,156100.0
2007-01-26 13:00:00,39.83,39.85,39.78,39.79,146600.0,24.9423,24.9548,24.911,24.9172,146600.0
2007-01-26 13:10:00,39.8,39.8,39.71,39.71,192500.0,24.9235,24.9235,24.8672,24.8672,192500.0
2007-01-26 13:20:00,39.73,39.76,39.7,39.71,170700.0,24.8797,24.8985,24.8609,24.8672,170700.0
2007-01-26 13:30:00,39.71,39.78,39.71,39.74,143700.0,24.8672,24.911,24.8672,24.8859,143700.0
2007-01-26 13:40:00,39.74,39.75,39.7,39.73,115300.0,24.8859,24.8922,24.8609,24.8797,115300.0
2007-01-26 13:50:00,39.72,39.78,39.71,39.78,143600.0,24.8734,24.911,24.8672,24.911,143600.0
2007-01-26 14:00:00,39.78,39.78,39.71,39.73,211500.0,24.911,24.911,24.8672,24.8797,211500.0
2007-01-26 14:10:00,39.74,39.87,39.73,39.84,291300.0,24.8859,24.9673,24.8797,24.9486,291300.0
2007-01-26 14:20:00,39.83,39.86,39.81,39.81,125400.0,24.9423,24.9611,24.9298,24.9298,125400.0
2007-01-26 14:30:00,39.81,39.86,39.8,39.8,258000.0,24.9298,24.9611,24.9235,24.9235,258000.0
2007-01-26 14:40:00,39.8,39.85,39.8,39.82,125900.0,24.9235,24.9548,24.9235,24.936,125900.0
2007-01-26 14:50:00,39.82,39.89,39.81,39.89,154300.0,24.936,24.9799,24.9298,24.9799,154300.0
2007-01-26 15:00:00,39.89,40.04,39.87,40.04,279900.0,24.9799,25.0738,24.9673,25.0738,279900.0
2007-01-26 15:10:00,40.04,40.06,39.99,40.02,361500.0,25.0738,25.0863,25.0425,25.0613,361500.0
2007-01-26 15:20:00,40.01,40.05,39.98,39.98,183200.0,25.055,25.0801,25.0362,25.0362,183200.0
2007-01-26 15:30:00,39.99,39.99,39.92,39.94,250000.0,25.0425,25.0425,24.9987,25.0112,250000.0
2007-01-26 15:40:00,39.94,40.01,39.88,40.0,320200.0,25.0112,25.055,24.9736,25.0488,320200.0
2007-01-26 15:50:00,40.0,40.0,39.88,39.97,454800.0,25.0488,25.0488,24.9736,25.03,454800.0
2007-01-29 09:30:00,40.3,40.3,40.13,40.26,610800.0,25.2366,25.2366,25.1302,25.2116,610800.0
2007-01-29 09:40:00,40.26,40.52,40.26,40.43,448600.0,25.2116,25.3744,25.2116,25.318,448600.0
2007-01-29 09:50:00,40.43,40.43,40.17,40.23,417000.0,25.318,25.318,25.1552,25.1928,417000.0
2007-01-29 10:00:00,40.23,40.37,40.23,40.29,345500.0,25.1928,25.2805,25.1928,25.2304,345500.0
2007-01-29 10:10:00,40.28,40.29,40.16,40.2,197700.0,25.2241,25.2304,25.149,25.174,197700.0
2007-01-29 10:20:00,40.2,40.22,40.12,40.12,974200.0,25.174,25.1865,25.1239,25.1239,974200.0
2007-01-29 10:30:00,40.11,40.13,40.07,40.1,538100.0,25.1176,25.1302,25.0926,25.1114,538100.0
2007-01-29 10:40:00,40.11,40.15,40.09,40.12,576600.0,25.1176,25.1427,25.1051,25.1239,576600.0
2007-01-29 10:50:00,40.11,40.13,40.03,40.04,242400.0,25.1176,25.1302,25.0675,25.0738,242400.0
2007-01-29 11:00:00,40.04,40.07,40.01,40.02,403800.0,25.0738,25.0926,25.055,25.0613,403800.0
2007-01-29 11:10:00,40.01,40.01,39.97,39.98,184200.0,25.055,25.055,25.03,25.0362,184200.0
2007-01-29 11:20:00,39.98,40.01,39.98,40.01,240200.0,25.0362,25.055,25.0362,25.055,240200.0
2007-01-29 11:30:00,40.0,40.02,39.93,39.98,305400.0,25.0488,25.0613,25.0049,25.0362,305400.0
2007-01-29 11:40:00,39.99,40.0,39.95,39.99,121500.0,25.0425,25.0488,25.0174,25.0425,121500.0
2007-01-29 11:50:00,39.99,40.0,39.96,39.99,90000.0,25.0425,25.0488,25.0237,25.0425,90000.0
2007-01-29 12:00:00,40.0,40.0,39.96,40.0,139100.0,25.0488,25.0488,25.0237,25.0488,139100.0
2007-01-29 12:10:00,39.99,40.11,39.99,40.09,241900.0,25.0425,25.1176,25.0425,25.1051,241900.0
2007-01-29 12:20:00,40.09,40.11,40.05,40.06,86900.0,25.1051,25.1176,25.0801,25.0863,86900.0
2007-01-29 12:30:00,40.06,40.07,40.02,40.05,79100.0,25.0863,25.0926,25.0613,25.0801,79100.0
2007-01-29 12:40:00,40.05,40.07,40.03,40.04,155400.0,25.0801,25.0926,25.0675,25.0738,155400.0
2007-01-29 12:50:00,40.04,40.06,40.03,40.05,101500.0,25.0738,25.0863,25.0675,25.0801,101500.0
2007-01-29 13:00:00,40.05,40.08,40.05,40.06,159000.0,25.0801,25.0989,25.0801,25.0863,159000.0
2007-01-29 13:10:00,40.06,40.11,40.06,40.08,82200.0,25.0863,25.1176,25.0863,25.0989,82200.0
2007-01-29 13:20:00,40.07,40.08,40.01,40.02,146700.0,25.0926,25.0989,25.055,25.0613,146700.0
2007-01-29 13:30:00,40.01,40.02,39.97,39.98,113700.0,25.055,25.0613,25.03,25.0362,113700.0
2007-01-29 13:40:00,39.97,39.98,39.95,39.96,286800.0,25.03,25.0362,25.0174,25.0237,286800.0
2007-01-29 13:50:00,39.96,39.99,39.9,39.93,266800.0,25.0237,25.0425,24.9861,25.0049,266800.0
2007-01-29 14:00:00,39.93,39.94,39.88,39.91,290100.0,25.0049,25.0112,24.9736,24.9924,290100.0
2007-01-29 14:10:00,39.91,39.91,39.85,39.89,215300.0,24.9924,24.9924,24.9548,24.9799,215300.0
2007-01-29 14:20:00,39.89,39.9,39.85,39.88,238800.0,24.9799,24.9861,24.9548,24.9736,238800.0
2007-01-29 14:30:00,39.88,39.93,39.87,39.89,236500.0,24.9736,25.0049,24.9673,24.9799,236500.0
2007-01-29 14:40:00,39.89,39.94,39.89,39.9,227200.0,24.9799,25.0112,24.9799,24.9861,227200.0
2007-01-29 14:50:00,39.9,39.9,39.84,39.87,269500.0,24.9861,24.9861,24.9486,24.9673,269500.0
2007-01-29 15:00:00,39.87,39.92,39.87,39.88,151700.0,24.9673,24.9987,24.9673,24.9736,151700.0
2007-01-29 15:10:00,39.89,39.95,39.87,39.89,279700.0,24.9799,25.0174,24.9673,24.9799,279700.0
2007-01-29 15:20:00,39.89,39.94,39.88,39.91,191500.0,24.9799,25.0112,24.9736,24.9924,191500.0
2007-01-29 15:30:00,39.91,39.92,39.88,39.9,257300.0,24.9924,24.9987,24.9736,24.9861,257300.0
2007-01-29 15:40:00,39.9,39.91,39.89,39.9,260400.0,24.9861,24.9924,24.9799,24.9861,260400.0
2007-01-29 15:50:00,39.9,39.97,39.88,39.92,446500.0,24.9861,25.03,24.9736,24.9987,446500.0
2007-01-30 09:30:00,40.11,40.22,40.1,40.2,290900.0,25.1176,25.1865,25.1114,25.174,290900.0
2007-01-30 09:40:00,40.18,40.24,40.15,40.21,411700.0,25.1615,25.199,25.1427,25.1803,411700.0
2007-01-30 09:50:00,40.21,40.24,40.11,40.22,318600.0,25.1803,25.199,25.1176,25.1865,318600.0
2007-01-30 10:00:00,40.21,40.3,40.14,40.28,304600.0,25.1803,25.2366,25.1364,25.2241,304600.0
2007-01-30 10:10:00,40.29,40.35,40.29,40.34,186900.0,25.2304,25.2679,25.2304,25.2617,186900.0
2007-01-30 10:20:00,40.35,40.37,40.27,40.36,297000.0,25.2679,25.2805,25.2178,25.2742,297000.0
2007-01-30 10:30:00,40.35,40.38,40.27,40.28,186000.0,25.2679,25.2867,25.2178,25.2241,186000.0
2007-01-30 10:40:00,40.28,40.31,40.07,40.09,385700.0,25.2241,25.2429,25.0926,25.1051,385700.0
2007-01-30 10:50:00,40.08,40.17,40.03,40.16,308600.0,25.0989,25.1552,25.0675,25.149,308600.0
2007-01-30 11:00:00,40.16,40.19,40.06,40.17,219000.0,25.149,25.1677,25.0863,25.1552,219000.0
2007-01-30 11:10:00,40.18,40.3,40.17,40.28,236000.0,25.1615,25.2366,25.1552,25.2241,236000.0
2007-01-30 11:20:00,40.27,40.37,40.27,40.32,127600.0,25.2178,25.2805,25.2178,25.2491,127600.0
2007-01-30 11:30:00,40.31,40.32,40.28,40.31,91600.0,25.2429,25.2491,25.2241,25.2429,91600.0
2007-01-30 11:40:00,40.3,40.37,40.28,40.35,114800.0,25.2366,25.2805,25.2241,25.2679,114800.0
2007-01-30 11:50:00,40.34,40.34,40.21,40.24,157100.0,25.2617,25.2617,25.1803,25.199,157100.0
2007-01-30 12:00:00,40.24,40.24,40.16,40.2,161600.0,25.199,25.199,25.149,25.174,161600.0
2007-01-30 12:10:00,40.2,40.2,40.1,40.12,93200.0,25.174,25.174,25.1114,25.1239,93200.0
2007-01-30 12:20:00,40.11,40.16,40.1,40.15,129400.0,25.1176,25.149,25.1114,25.1427,129400.0
2007-01-30 12:30:00,40.16,40.27,40.15,40.26,138400.0,25.149,25.2178,25.1427,25.2116,138400.0
2007-01-30 12:40:00,40.26,40.27,40.17,40.22,101200.0,25.2116,25.2178,25.1552,25.1865,101200.0
2007-01-30 12:50:00,40.23,40.23,40.18,40.22,58500.0,25.1928,25.1928,25.1615,25.1865,58500.0
2007-01-30 13:00:00,40.22,40.22,40.05,40.08,338600.0,25.1865,25.1865,25.0801,25.0989,338600.0
2007-01-30 13:10:00,40.08,40.09,40.02,40.03,208200.0,25.0989,25.1051,25.0613,25.0675,208200.0
2007-01-30 13:20:00,40.02,40.08,40.01,40.06,161200.0,25.0613,25.0989,25.055,25.0863,161200.0
2007-01-30 13:30:00,40.05,40.06,40.04,40.05,144400.0,25.0801,25.0863,25.0738,25.0801,144400.0
2007-01-30 13:40:00,40.05,40.1,40.05,40.1,100200.0,25.0801,25.1114,25.0801,25.1114,100200.0
2007-01-30 13:50:00,40.1,40.12,40.09,40.11,59600.0,25.1114,25.1239,25.1051,25.1176,59600.0
2007-01-30 14:00:00,40.11,40.12,40.06,40.06,107100.0,25.1176,25.1239,25.0863,25.0863,107100.0
2007-01-30 14:10:00,40.06,40.11,40.06,40.1,77100.0,25.0863,25.1176,25.0863,25.1114,77100.0
2007-01-30 14:20:00,40.1,40.1,40.05,40.05,169200.0,25.1114,25.1114,25.0801,25.0801,169200.0
2007-01-30 14:30:00,40.04,40.09,40.03,40.08,275200.0,25.0738,25.1051,25.0675,25.0989,275200.0
2007-01-30 14:40:00,40.08,40.11,40.07,40.08,159400.0,25.0989,25.1176,25.0926,25.0989,159400.0
2007-01-30 14:50:00,40.08,40.15,40.08,40.12,184100.0,25.0989,25.1427,25.0989,25.1239,184100.0
2007-01-30 15:00:00,40.12,40.17,40.12,40.15,144700.0,25.1239,25.1552,25.1239,25.1427,144700.0
2007-01-30 15:10:00,40.15,40.15,40.09,40.1,146600.0,25.1427,25.1427,25.1051,25.1114,146600.0
2007-01-30 15:20:00,40.1,40.12,40.09,40.09,211900.0,25.1114,25.1239,25.1051,25.1051,211900.0
2007-01-30 15:30:00,40.1,40.12,40.08,40.11,177100.0,25.1114,25.1239,25.0989,25.1176,177100.0
2007-01-30 15:40:00,40.11,40.15,40.1,40.12,223500.0,25.1176,25.1427,25.1114,25.1239,223500.0
2007-01-30 15:50:00,40.13,40.18,40.12,40.18,240300.0,25.1302,25.1615,25.1239,25.1615,240300.0
2007-01-31 09:30:00,39.97,40.2,39.95,40.14,386800.0,25.03,25.174,25.0174,25.1364,386800.0
2007-01-31 09:40:00,40.12,40.19,40.07,40.19,264500.0,25.1239,25.1677,25.0926,25.1677,264500.0
2007-01-31 09:50:00,40.19,40.25,40.16,40.2,310800.0,25.1677,25.2053,25.149,25.174,310800.0
2007-01-31 10:00:00,40.2,40.34,40.19,40.31,269200.0,25.174,25.2617,25.1677,25.2429,269200.0
2007-01-31 10:10:00,40.32,40.38,40.29,40.33,254400.0,25.2491,25.2867,25.2304,25.2554,254400.0
2007-01-31 10:20:00,40.34,40.38,40.33,40.35,171400.0,25.2617,25.2867,25.2554,25.2679,171400.0
2007-01-31 10:30:00,40.35,40.49,40.35,40.48,469200.0,25.2679,25.3556,25.2679,25.3493,469200.0
2007-01-31 10:40:00,40.48,40.48,40.37,40.39,220400.0,25.3493,25.3493,25.2805,25.293,220400.0
2007-01-31 10:50:00,40.4,40.45,40.37,40.42,120900.0,25.2992,25.3306,25.2805,25.3118,120900.0
2007-01-31 11:00:00,40.41,40.41,40.3,40.34,186500.0,25.3055,25.3055,25.2366,25.2617,186500.0
2007-01-31 11:10:00,40.34,40.38,40.34,40.36,109300.0,25.2617,25.2867,25.2617,25.2742,109300.0
2007-01-31 11:20:00,40.36,40.42,40.35,40.42,104500.0,25.2742,25.3118,25.2679,25.3118,104500.0
2007-01-31 11:30:00,40.42,40.53,40.42,40.53,388700.0,25.3118,25.3807,25.3118,25.3807,388700.0
2007-01-31 11:40:00,40.53,40.59,40.52,40.57,225300.0,25.3807,25.4182,25.3744,25.4057,225300.0
2007-01-31 11:50:00,40.57,40.58,40.53,40.54,131100.0,25.4057,25.412,25.3807,25.3869,131100.0
2007-01-31 12:00:00,40.53,40.55,40.51,40.51,148200.0,25.3807,25.3932,25.3681,25.3681,148200.0
2007-01-31 12:10:00,40.52,40.52,40.49,40.5,103200.0,25.3744,25.3744,25.3556,25.3619,103200.0
2007-01-31 12:20:00,40.5,40.52,40.49,40.49,91600.0,25.3619,25.3744,25.3556,25.3556,91600.0
2007-01-31 12:30:00,40.49,40.54,40.48,40.53,158900.0,25.3556,25.3869,25.3493,25.3807,158900.0
2007-01-31 12:40:00,40.54,40.55,40.5,40.51,142000.0,25.3869,25.3932,25.3619,25.3681,142000.0
2007-01-31 12:50:00,40.51,40.57,40.51,40.56,101800.0,25.3681,25.4057,25.3681,25.3994,101800.0
2007-01-31 13:00:00,40.56,40.59,40.55,40.56,128700.0,25.3994,25.4182,25.3932,25.3994,128700.0
2007-01-31 13:10:00,40.56,40.58,40.56,40.57,127500.0,25.3994,25.412,25.3994,25.4057,127500.0
2007-01-31 13:20:00,40.57,40.58,40.56,40.57,94300.0,25.4057,25.412,25.3994,25.4057,94300.0
2007-01-31 13:30:00,40.57,40.61,40.57,40.6,175700.0,25.4057,25.4307,25.4057,25.4245,175700.0
2007-01-31 13:40:00,40.6,40.61,40.57,40.59,151100.0,25.4245,25.4307,25.4057,25.4182,151100.0
2007-01-31 13:50:00,40.6,40.62,40.58,40.58,91900.0,25.4245,25.437,25.412,25.412,91900.0
2007-01-31 14:00:00,40.58,40.61,40.57,40.59,139900.0,25.412,25.4307,25.4057,25.4182,139900.0
2007-01-31 14:10:00,40.59,40.75,40.52,40.73,380600.0,25.4182,25.5184,25.3744,25.5059,380600.0
2007-01-31 14:20:00,40.73,40.8,40.68,40.71,525200.0,25.5059,25.5497,25.4746,25.4934,525200.0
2007-01-31 14:30:00,40.72,40.95,40.7,40.78,765400.0,25.4996,25.6437,25.4871,25.5372,765400.0
2007-01-31 14:40:00,40.77,40.95,40.77,40.86,372500.0,25.5309,25.6437,25.5309,25.5873,372500.0
2007-01-31 14:50:00,40.85,40.85,40.75,40.8,415100.0,25.581,25.581,25.5184,25.5497,415100.0
2007-01-31 15:00:00,40.79,40.87,40.74,40.85,448700.0,25.5435,25.5936,25.5122,25.581,448700.0
2007-01-31 15:10:00,40.86,40.87,40.82,40.84,244700.0,25.5873,25.5936,25.5623,25.5748,244700.0
2007-01-31 15:20:00,40.85,40.86,40.82,40.84,331800.0,25.581,25.5873,25.5623,25.5748,331800.0
2007-01-31 15:30:00,40.85,40.86,40.76,40.76,596900.0,25.581,25.5873,25.5247,25.5247,596900.0
2007-01-31 15:40:00,40.76,40.8,40.72,40.77,601200.0,25.5247,25.5497,25.4996,25.5309,601200.0
2007-01-31 15:50:00,40.77,40.79,40.69,40.74,595700.0,25.5309,25.5435,25.4808,25.5122,595700.0
2007-02-01 09:30:00,40.77,40.97,40.69,40.93,629600.0,25.5309,25.6562,25.4808,25.6311,629600.0
2007-02-01 09:40:00,40.94,40.97,40.83,40.96,399800.0,25.6374,25.6562,25.5685,25.6499,399800.0
2007-02-01 09:50:00,40.96,41.12,40.93,41.11,932000.0,25.6499,25.7501,25.6311,25.7439,932000.0
2007-02-01 10:00:00,41.1,41.18,40.98,41.07,603400.0,25.7376,25.7877,25.6625,25.7188,603400.0
2007-02-01 10:10:00,41.07,41.11,40.97,40.99,352800.0,25.7188,25.7439,25.6562,25.6687,352800.0
2007-02-01 10:20:00,41.0,41.01,40.84,40.88,281200.0,25.675,25.6812,25.5748,25.5998,281200.0
2007-02-01 10:30:00,40.87,41.04,40.85,40.97,216600.0,25.5936,25.7,25.581,25.6562,216600.0
2007-02-01 10:40:00,40.97,41.02,40.92,40.94,166300.0,25.6562,25.6875,25.6249,25.6374,166300.0
2007-02-01 10:50:00,40.93,40.94,40.85,40.86,341000.0,25.6311,25.6374,25.581,25.5873,341000.0
2007-02-01 11:00:00,40.86,40.88,40.76,40.83,289500.0,25.5873,25.5998,25.5247,25.5685,289500.0
2007-02-01 11:10:00,40.83,40.97,40.82,40.83,197600.0,25.5685,25.6562,25.5623,25.5685,197600.0
2007-02-01 11:20:00,40.83,40.88,40.74,40.82,161600.0,25.5685,25.5998,25.5122,25.5623,161600.0
2007-02-01 11:30:00,40.82,40.9,40.82,40.86,215800.0,25.5623,25.6124,25.5623,25.5873,215800.0
2007-02-01 11:40:00,40.86,40.87,40.81,40.84,316400.0,25.5873,25.5936,25.556,25.5748,316400.0
2007-02-01 11:50:00,40.84,40.86,40.79,40.83,139900.0,25.5748,25.5873,25.5435,25.5685,139900.0
2007-02-01 12:00:00,40.83,40.86,40.79,40.8,180400.0,25.5685,25.5873,25.5435,25.5497,180400.0
2007-02-01 12:10:00,40.8,40.8,40.72,40.75,179800.0,25.5497,25.5497,25.4996,25.5184,179800.0
2007-02-01 12:20:00,40.76,40.76,40.72,40.73,211600.0,25.5247,25.5247,25.4996,25.5059,211600.0
2007-02-01 12:30:00,40.73,40.84,40.72,40.81,327000.0,25.5059,25.5748,25.4996,25.556,327000.0
2007-02-01 12:40:00,40.81,40.86,40.81,40.82,174200.0,25.556,25.5873,25.556,25.5623,174200.0
2007-02-01 12:50:00,40.81,40.82,40.77,40.82,108600.0,25.556,25.5623,25.5309,25.5623,108600.0
2007-02-01 13:00:00,40.81,40.81,40.75,40.75,128100.0,25.556,25.556,25.5184,25.5184,128100.0
2007-02-01 13:10:00,40.75,40.8,40.74,40.8,148900.0,25.5184,25.5497,25.5122,25.5497,148900.0
2007-02-01 13:20:00,40.79,40.84,40.78,40.83,159700.0,25.5435,25.5748,25.5372,25.5685,159700.0
2007-02-01 13:30:00,40.83,40.88,40.81,40.85,138100.0,25.5685,25.5998,25.556,25.581,138100.0
2007-02-01 13:40:00,40.85,40.92,40.85,40.89,199600.0,25.581,25.6249,25.581,25.6061,199600.0
2007-02-01 13:50:00,40.89,40.9,40.81,40.82,107500.0,25.6061,25.6124,25.556,25.5623,107500.0
2007-02-01 14:00:00,40.81,40.86,40.8,40.84,118900.0,25.556,25.5873,25.5497,25.5748,118900.0
2007-02-01 14:10:00,40.84,40.87,40.8,40.82,132100.0,25.5748,25.5936,25.5497,25.5623,132100.0
2007-02-01 14:20:00,40.82,40.86,40.81,40.83,177300.0,25.5623,25.5873,25.556,25.5685,177300.0
2007-02-01 14:30:00,40.84,40.89,40.81,40.86,177700.0,25.5748,25.6061,25.556,25.5873,177700.0
2007-02-01 14:40:00,40.86,40.9,40.85,40.88,164400.0,25.5873,25.6124,25.581,25.5998,164400.0
2007-02-01 14:50:00,40.87,40.92,40.87,40.91,320300.0,25.5936,25.6249,25.5936,25.6186,320300.0
2007-02-01 15:00:00,40.91,40.94,40.9,40.92,269800.0,25.6186,25.6374,25.6124,25.6249,269800.0
2007-02-01 15:10:00,40.92,41.03,40.92,40.96,375400.0,25.6249,25.6938,25.6249,25.6499,375400.0
2007-02-01 15:20:00,40.96,41.0,40.95,40.97,233900.0,25.6499,25.675,25.6437,25.6562,233900.0
2007-02-01 15:30:00,40.98,41.01,40.95,41.0,310200.0,25.6625,25.6812,25.6437,25.675,310200.0
2007-02-01 15:40:00,41.0,41.09,40.99,41.06,478300.0,25.675,25.7313,25.6687,25.7125,478300.0
2007-02-01 15:50:00,41.07,41.1,41.0,41.08,924900.0,25.7188,25.7376,25.675,25.7251,924900.0
2007-02-02 09:30:00,40.9,41.05,40.88,40.9,450600.0,25.6124,25.7063,25.5998,25.6124,450600.0
2007-02-02 09:40:00,40.9,41.05,40.89,41.01,297100.0,25.6124,25.7063,25.6061,25.6812,297100.0
2007-02-02 09:50:00,41.0,41.01,40.9,40.98,333100.0,25.675,25.6812,25.6124,25.6625,333100.0
2007-02-02 10:00:00,40.98,41.09,40.96,41.06,456200.0,25.6625,25.7313,25.6499,25.7125,456200.0
2007-02-02 10:10:00,41.06,41.14,41.02,41.06,257000.0,25.7125,25.7626,25.6875,25.7125,257000.0
2007-02-02 10:20:00,41.06,41.09,41.0,41.02,207800.0,25.7125,25.7313,25.675,25.6875,207800.0
2007-02-02 10:30:00,41.03,41.05,40.99,40.99,216900.0,25.6938,25.7063,25.6687,25.6687,216900.0
2007-02-02 10:40:00,40.99,40.99,40.91,40.97,183500.0,25.6687,25.6687,25.6186,25.6562,183500.0
2007-02-02 10:50:00,40.96,40.97,40.92,40.93,173600.0,25.6499,25.6562,25.6249,25.6311,173600.0
2007-02-02 11:00:00,40.92,40.93,40.86,40.89,287500.0,25.6249,25.6311,25.5873,25.6061,287500.0
2007-02-02 11:10:00,40.89,40.9,40.86,40.86,173200.0,25.6061,25.6124,25.5873,25.5873,173200.0
2007-02-02 11:20:00,40.87,40.89,40.82,40.83,227600.0,25.5936,25.6061,25.5623,25.5685,227600.0
2007-02-02 11:30:00,40.82,40.83,40.69,40.69,321300.0,25.5623,25.5685,25.4808,25.4808,321300.0
2007-02-02 11:40:00,40.69,40.78,40.61,40.72,382300.0,25.4808,25.5372,25.4307,25.4996,382300.0
2007-02-02 11:50:00,40.71,40.8,40.69,40.78,127500.0,25.4934,25.5497,25.4808,25.5372,127500.0
2007-02-02 12:00:00,40.78,40.8,40.74,40.76,135200.0,25.5372,25.5497,25.5122,25.5247,135200.0
2007-02-02 12:10:00,40.76,40.82,40.74,40.74,170200.0,25.5247,25.5623,25.5122,25.5122,170200.0
2007-02-02 12:20:00,40.73,40.77,40.69,40.73,426300.0,25.5059,25.5309,25.4808,25.5059,426300.0
2007-02-02 12:30:00,40.74,40.8,40.72,40.76,144200.0,25.5122,25.5497,25.4996,25.5247,144200.0
2007-02-02 12:40:00,40.76,40.83,40.75,40.83,102400.0,25.5247,25.5685,25.5184,25.5685,102400.0
2007-02-02 12:50:00,40.82,40.83,40.79,40.83,93100.0,25.5623,25.5685,25.5435,25.5685,93100.0
2007-02-02 13:00:00,40.83,40.88,40.83,40.87,143500.0,25.5685,25.5998,25.5685,25.5936,143500.0
2007-02-02 13:10:00,40.86,40.87,40.82,40.84,149200.0,25.5873,25.5936,25.5623,25.5748,149200.0
2007-02-02 13:20:00,40.84,40.85,40.79,40.82,107200.0,25.5748,25.581,25.5435,25.5623,107200.0
2007-02-02 13:30:00,40.83,40.84,40.8,40.81,122200.0,25.5685,25.5748,25.5497,25.556,122200.0
2007-02-02 13:40:00,40.81,40.84,40.79,40.79,135300.0,25.556,25.5748,25.5435,25.5435,135300.0
2007-02-02 13:50:00,40.79,40.85,40.78,40.84,158600.0,25.5435,25.581,25.5372,25.5748,158600.0
2007-02-02 14:00:00,40.84,40.86,40.81,40.83,154500.0,25.5748,25.5873,25.556,25.5685,154500.0
2007-02-02 14:10:00,40.83,40.84,40.76,40.76,162600.0,25.5685,25.5748,25.5247,25.5247,162600.0
2007-02-02 14:20:00,40.77,40.77,40.66,40.72,364200.0,25.5309,25.5309,25.4621,25.4996,364200.0
2007-02-02 14:30:00,40.72,40.77,40.68,40.76,208800.0,25.4996,25.5309,25.4746,25.5247,208800.0
2007-02-02 14:40:00,40.76,40.86,40.76,40.85,276400.0,25.5247,25.5873,25.5247,25.581,276400.0
2007-02-02 14:50:00,40.85,40.92,40.79,40.9,245400.0,25.581,25.6249,25.5435,25.6124,245400.0
2007-02-02 15:00:00,40.91,40.93,40.83,40.83,212800.0,25.6186,25.6311,25.5685,25.5685,212800.0
2007-02-02 15:10:00,40.84,40.87,40.82,40.85,130600.0,25.5748,25.5936,25.5623,25.581,130600.0
2007-02-02 15:20:00,40.85,40.85,40.78,40.83,253200.0,25.581,25.581,25.5372,25.5685,253200.0
2007-02-02 15:30:00,40.83,40.9,40.82,40.85,177700.0,25.5685,25.6124,25.5623,25.581,177700.0
2007-02-02 15:40:00,40.85,40.86,40.78,40.85,297200.0,25.581,25.5873,25.5372,25.581,297200.0
2007-02-02 15:50:00,40.85,40.89,40.82,40.88,263900.0,25.581,25.6061,25.5623,25.5998,263900.0
2007-02-05 09:30:00,40.67,40.99,40.54,40.92,355900.0,25.4683,25.6687,25.3869,25.6249,355900.0
2007-02-05 09:40:00,40.95,40.97,40.84,40.89,289700.0,25.6437,25.6562,25.5748,25.6061,289700.0
2007-02-05 09:50:00,40.89,40.92,40.7,40.78,344800.0,25.6061,25.6249,25.4871,25.5372,344800.0
2007-02-05 10:00:00,40.78,40.84,40.75,40.81,300700.0,25.5372,25.5748,25.5184,25.556,300700.0
2007-02-05 10:10:00,40.81,40.82,40.66,40.74,216200.0,25.556,25.5623,25.4621,25.5122,216200.0
2007-02-05 10:20:00,40.74,40.81,40.7,40.73,202800.0,25.5122,25.556,25.4871,25.5059,202800.0
2007-02-05 10:30:00,40.72,40.79,40.72,40.73,172500.0,25.4996,25.5435,25.4996,25.5059,172500.0
2007-02-05 10:40:00,40.73,40.85,40.7,40.85,254900.0,25.5059,25.581,25.4871,25.581,254900.0
2007-02-05 10:50:00,40.85,40.88,40.83,40.85,226200.0,25.581,25.5998,25.5685,25.581,226200.0
2007-02-05 11:00:00,40.85,40.87,40.84,40.87,107700.0,25.581,25.5936,25.5748,25.5936,107700.0
2007-02-05 11:10:00,40.87,40.9,40.84,40.9,194300.0,25.5936,25.6124,25.5748,25.6124,194300.0
2007-02-05 11:20:00,40.9,41.0,40.89,41.0,304000.0,25.6124,25.675,25.6061,25.675,304000.0
2007-02-05 11:30:00,41.0,41.04,40.96,40.99,279500.0,25.675,25.7,25.6499,25.6687,279500.0
2007-02-05 11:40:00,40.99,41.0,40.96,40.96,136400.0,25.6687,25.675,25.6499,25.6499,136400.0
2007-02-05 11:50:00,40.96,40.99,40.95,40.97,106300.0,25.6499,25.6687,25.6437,25.6562,106300.0
2007-02-05 12:00:00,40.98,41.12,40.96,41.1,305700.0,25.6625,25.7501,25.6499,25.7376,305700.0
2007-02-05 12:10:00,41.11,41.11,41.05,41.06,129500.0,25.7439,25.7439,25.7063,25.7125,129500.0
2007-02-05 12:20:00,41.06,41.16,41.05,41.1,266800.0,25.7125,25.7752,25.7063,25.7376,266800.0
2007-02-05 12:30:00,41.1,41.14,41.09,41.13,107800.0,25.7376,25.7626,25.7313,25.7564,107800.0
2007-02-05 12:40:00,41.12,41.17,41.11,41.16,176000.0,25.7501,25.7814,25.7439,25.7752,176000.0
2007-02-05 12:50:00,41.16,41.18,41.15,41.18,107200.0,25.7752,25.7877,25.7689,25.7877,107200.0
2007-02-05 13:00:00,41.17,41.23,41.17,41.18,216500.0,25.7814,25.819,25.7814,25.7877,216500.0
2007-02-05 13:10:00,41.18,41.21,41.13,41.13,149500.0,25.7877,25.8065,25.7564,25.7564,149500.0
2007-02-05 13:20:00,41.14,41.15,41.08,41.1,164100.0,25.7626,25.7689,25.7251,25.7376,164100.0
2007-02-05 13:30:00,41.11,41.16,41.09,41.16,289200.0,25.7439,25.7752,25.7313,25.7752,289200.0
2007-02-05 13:40:00,41.16,41.17,41.08,41.08,260200.0,25.7752,25.7814,25.7251,25.7251,260200.0
2007-02-05 13:50:00,41.08,41.09,40.97,40.97,156000.0,25.7251,25.7313,25.6562,25.6562,156000.0
2007-02-05 14:00:00,40.97,41.06,40.97,41.01,180600.0,25.6562,25.7125,25.6562,25.6812,180600.0
2007-02-05 14:10:00,41.01,41.02,40.97,40.99,122600.0,25.6812,25.6875,25.6562,25.6687,122600.0
2007-02-05 14:20:00,40.99,40.99,40.94,40.95,86500.0,25.6687,25.6687,25.6374,25.6437,86500.0
2007-02-05 14:30:00,40.95,41.01,40.94,41.0,143800.0,25.6437,25.6812,25.6374,25.675,143800.0
2007-02-05 14:40:00,41.0,41.03,40.98,41.02,111300.0,25.675,25.6938,25.6625,25.6875,111300.0
2007-02-05 14:50:00,41.02,41.03,40.99,41.02,111000.0,25.6875,25.6938,25.6687,25.6875,111000.0
2007-02-05 15:00:00,41.03,41.03,40.98,40.99,207100.0,25.6938,25.6938,25.6625,25.6687,207100.0
2007-02-05 15:10:00,40.98,41.07,40.98,41.07,166400.0,25.6625,25.7188,25.6625,25.7188,166400.0
2007-02-05 15:20:00,41.08,41.08,40.99,41.01,197800.0,25.7251,25.7251,25.6687,25.6812,197800.0
2007-02-05 15:30:00,41.01,41.13,41.01,41.12,329800.0,25.6812,25.7564,25.6812,25.7501,329800.0
2007-02-05 15:40:00,41.11,41.13,41.08,41.09,360100.0,25.7439,25.7564,25.7251,25.7313,360100.0
2007-02-05 15:50:00,41.08,41.08,41.0,41.02,346600.0,25.7251,25.7251,25.675,25.6875,346600.0
2007-02-06 09:30:00,41.09,41.17,40.91,41.07,317700.0,25.7313,25.7814,25.6186,25.7188,317700.0
2007-02-06 09:40:00,41.08,41.19,41.06,41.17,182600.0,25.7251,25.794,25.7125,25.7814,182600.0
2007-02-06 09:50:00,41.17,41.19,41.07,41.09,246700.0,25.7814,25.794,25.7188,25.7313,246700.0
2007-02-06 10:00:00,41.09,41.11,41.02,41.04,271100.0,25.7313,25.7439,25.6875,25.7,271100.0
2007-02-06 10:10:00,41.04,41.05,40.98,41.02,174600.0,25.7,25.7063,25.6625,25.6875,174600.0
2007-02-06 10:20:00,41.02,41.09,41.01,41.09,147400.0,25.6875,25.7313,25.6812,25.7313,147400.0
2007-02-06 10:30:00,41.09,41.14,41.07,41.13,185700.0,25.7313,25.7626,25.7188,25.7564,185700.0
2007-02-06 10:40:00,41.13,41.15,41.1,41.13,147500.0,25.7564,25.7689,25.7376,25.7564,147500.0
2007-02-06 10:50:00,41.14,41.15,41.07,41.08,156900.0,25.7626,25.7689,25.7188,25.7251,156900.0
2007-02-06 11:00:00,41.08,41.09,41.05,41.06,216300.0,25.7251,25.7313,25.7063,25.7125,216300.0
2007-02-06 11:10:00,41.06,41.09,41.06,41.08,110100.0,25.7125,25.7313,25.7125,25.7251,110100.0
2007-02-06 11:20:00,41.08,41.14,41.08,41.1,325700.0,25.7251,25.7626,25.7251,25.7376,325700.0
2007-02-06 11:30:00,41.11,41.15,41.1,41.14,145700.0,25.7439,25.7689,25.7376,25.7626,145700.0
2007-02-06 11:40:00,41.14,41.16,41.12,41.13,164900.0,25.7626,25.7752,25.7501,25.7564,164900.0
2007-02-06 11:50:00,41.13,41.15,41.1,41.1,138000.0,25.7564,25.7689,25.7376,25.7376,138000.0
2007-02-06 12:00:00,41.1,41.17,41.1,41.17,207000.0,25.7376,25.7814,25.7376,25.7814,207000.0
2007-02-06 12:10:00,41.17,41.25,41.16,41.25,250300.0,25.7814,25.8315,25.7752,25.8315,250300.0
2007-02-06 12:20:00,41.24,41.26,41.22,41.26,127300.0,25.8253,25.8378,25.8127,25.8378,127300.0
2007-02-06 12:30:00,41.26,41.26,41.2,41.24,126600.0,25.8378,25.8378,25.8002,25.8253,126600.0
2007-02-06 12:40:00,41.24,41.24,41.15,41.2,132000.0,25.8253,25.8253,25.7689,25.8002,132000.0
2007-02-06 12:50:00,41.2,41.25,41.18,41.25,192000.0,25.8002,25.8315,25.7877,25.8315,192000.0
2007-02-06 13:00:00,41.25,41.38,41.24,41.36,268600.0,25.8315,25.9129,25.8253,25.9004,268600.0
2007-02-06 13:10:00,41.35,41.35,41.3,41.31,147200.0,25.8942,25.8942,25.8628,25.8691,147200.0
2007-02-06 13:20:00,41.31,41.32,41.24,41.26,134300.0,25.8691,25.8754,25.8253,25.8378,134300.0
2007-02-06 13:30:00,41.25,41.31,41.24,41.28,105400.0,25.8315,25.8691,25.8253,25.8503,105400.0
2007-02-06 13:40:00,41.28,41.29,41.23,41.24,146700.0,25.8503,25.8566,25.819,25.8253,146700.0
2007-02-06 13:50:00,41.24,41.27,41.23,41.24,94700.0,25.8253,25.8441,25.819,25.8253,94700.0
2007-02-06 14:00:00,41.24,41.25,41.18,41.23,246000.0,25.8253,25.8315,25.7877,25.819,246000.0
2007-02-06 14:10:00,41.23,41.25,41.22,41.22,82300.0,25.819,25.8315,25.8127,25.8127,82300.0
2007-02-06 14:20:00,41.22,41.25,41.16,41.17,175100.0,25.8127,25.8315,25.7752,25.7814,175100.0
2007-02-06 14:30:00,41.18,41.21,41.15,41.15,184400.0,25.7877,25.8065,25.7689,25.7689,184400.0
2007-02-06 14:40:00,41.15,41.19,41.12,41.14,128500.0,25.7689,25.794,25.7501,25.7626,128500.0
2007-02-06 14:50:00,41.14,41.23,41.14,41.21,146200.0,25.7626,25.819,25.7626,25.8065,146200.0
2007-02-06 15:00:00,41.21,41.3,41.21,41.26,242200.0,25.8065,25.8628,25.8065,25.8378,242200.0
2007-02-06 15:10:00,41.26,41.3,41.21,41.28,197500.0,25.8378,25.8628,25.8065,25.8503,197500.0
2007-02-06 15:20:00,41.28,41.29,41.22,41.22,161700.0,25.8503,25.8566,25.8127,25.8127,161700.0
2007-02-06 15:30:00,41.22,41.24,41.18,41.21,140700.0,25.8127,25.8253,25.7877,25.8065,140700.0
2007-02-06 15:40:00,41.21,41.24,41.21,41.22,180100.0,25.8065,25.8253,25.8065,25.8127,180100.0
2007-02-06 15:50:00,41.22,41.27,41.18,41.27,254400.0,25.8127,25.8441,25.7877,25.8441,254400.0
2007-02-07 09:30:00,41.22,41.3,41.02,41.09,321900.0,25.8127,25.8628,25.6875,25.7313,321900.0
2007-02-07 09:40:00,41.08,41.18,41.08,41.13,271800.0,25.7251,25.7877,25.7251,25.7564,271800.0
2007-02-07 09:50:00,41.13,41.21,41.12,41.17,411600.0,25.7564,25.8065,25.7501,25.7814,411600.0
2007-02-07 10:00:00,41.18,41.26,41.17,41.24,205800.0,25.7877,25.8378,25.7814,25.8253,205800.0
2007-02-07 10:10:00,41.23,41.38,41.19,41.36,280400.0,25.819,25.9129,25.794,25.9004,280400.0
2007-02-07 10:20:00,41.35,41.37,41.26,41.3,247100.0,25.8942,25.9067,25.8378,25.8628,247100.0
2007-02-07 10:30:00,41.3,41.36,41.27,41.35,136900.0,25.8628,25.9004,25.8441,25.8942,136900.0
2007-02-07 10:40:00,41.34,41.46,41.34,41.38,377800.0,25.8879,25.963,25.8879,25.9129,377800.0
2007-02-07 10:50:00,41.38,41.4,41.29,41.29,273000.0,25.9129,25.9255,25.8566,25.8566,273000.0
2007-02-07 11:00:00,41.3,41.32,41.25,41.28,175300.0,25.8628,25.8754,25.8315,25.8503,175300.0
2007-02-07 11:10:00,41.27,41.35,41.26,41.26,142500.0,25.8441,25.8942,25.8378,25.8378,142500.0
2007-02-07 11:20:00,41.27,41.28,41.23,41.24,183000.0,25.8441,25.8503,25.819,25.8253,183000.0
2007-02-07 11:30:00,41.24,41.25,41.17,41.2,146600.0,25.8253,25.8315,25.7814,25.8002,146600.0
2007-02-07 11:40:00,41.21,41.23,41.2,41.2,101800.0,25.8065,25.819,25.8002,25.8002,101800.0
2007-02-07 11:50:00,41.2,41.26,41.19,41.23,250700.0,25.8002,25.8378,25.794,25.819,250700.0
2007-02-07 12:00:00,41.22,41.27,41.2,41.23,152300.0,25.8127,25.8441,25.8002,25.819,152300.0
2007-02-07 12:10:00,41.23,41.26,41.22,41.22,68300.0,25.819,25.8378,25.8127,25.8127,68300.0
2007-02-07 12:20:00,41.22,41.24,41.21,41.22,64400.0,25.8127,25.8253,25.8065,25.8127,64400.0
2007-02-07 12:30:00,41.21,41.24,41.21,41.21,57500.0,25.8065,25.8253,25.8065,25.8065,57500.0
2007-02-07 12:40:00,41.21,41.32,41.21,41.28,94300.0,25.8065,25.8754,25.8065,25.8503,94300.0
2007-02-07 12:50:00,41.29,41.32,41.27,41.32,131200.0,25.8566,25.8754,25.8441,25.8754,131200.0
2007-02-07 13:00:00,41.31,41.36,41.31,41.33,63100.0,25.8691,25.9004,25.8691,25.8816,63100.0
2007-02-07 13:10:00,41.34,41.34,41.31,41.33,51500.0,25.8879,25.8879,25.8691,25.8816,51500.0
2007-02-07 13:20:00,41.33,41.38,41.32,41.36,136900.0,25.8816,25.9129,25.8754,25.9004,136900.0
2007-02-07 13:30:00,41.36,41.39,41.35,41.38,104800.0,25.9004,25.9192,25.8942,25.9129,104800.0
2007-02-07 13:40:00,41.39,41.42,41.33,41.41,171900.0,25.9192,25.938,25.8816,25.9317,171900.0
2007-02-07 13:50:00,41.4,41.41,41.36,41.37,100900.0,25.9255,25.9317,25.9004,25.9067,100900.0
2007-02-07 14:00:00,41.37,41.39,41.34,41.34,122900.0,25.9067,25.9192,25.8879,25.8879,122900.0
2007-02-07 14:10:00,41.35,41.4,41.33,41.39,224100.0,25.8942,25.9255,25.8816,25.9192,224100.0
2007-02-07 14:20:00,41.4,41.42,41.38,41.39,128700.0,25.9255,25.938,25.9129,25.9192,128700.0
2007-02-07 14:30:00,41.38,41.39,41.25,41.3,292100.0,25.9129,25.9192,25.8315,25.8628,292100.0
2007-02-07 14:40:00,41.3,41.31,41.21,41.26,292700.0,25.8628,25.8691,25.8065,25.8378,292700.0
2007-02-07 14:50:00,41.26,41.31,41.24,41.26,156600.0,25.8378,25.8691,25.8253,25.8378,156600.0
2007-02-07 15:00:00,41.27,41.31,41.25,41.27,269200.0,25.8441,25.8691,25.8315,25.8441,269200.0
2007-02-07 15:10:00,41.27,41.31,41.24,41.3,184000.0,25.8441,25.8691,25.8253,25.8628,184000.0
2007-02-07 15:20:00,41.29,41.35,41.28,41.31,177800.0,25.8566,25.8942,25.8503,25.8691,177800.0
2007-02-07 15:30:00,41.3,41.33,41.3,41.33,145700.0,25.8628,25.8816,25.8628,25.8816,145700.0
2007-02-07 15:40:00,41.33,41.37,41.32,41.34,296300.0,25.8816,25.9067,25.8754,25.8879,296300.0
2007-02-07 15:50:00,41.33,41.41,41.33,41.38,371000.0,25.8816,25.9317,25.8816,25.9129,371000.0
2007-02-09 09:30:00,41.22,41.36,41.15,41.35,286700.0,25.8127,25.9004,25.7689,25.8942,286700.0
2007-02-09 09:40:00,41.35,41.36,41.22,41.24,194600.0,25.8942,25.9004,25.8127,25.8253,194600.0
2007-02-09 09:50:00,41.24,41.29,41.17,41.19,126100.0,25.8253,25.8566,25.7814,25.794,126100.0
2007-02-09 10:00:00,41.18,41.29,41.18,41.26,320800.0,25.7877,25.8566,25.7877,25.8378,320800.0
2007-02-09 10:10:00,41.26,41.29,41.25,41.25,154700.0,25.8378,25.8566,25.8315,25.8315,154700.0
2007-02-09 10:20:00,41.25,41.28,41.2,41.21,132900.0,25.8315,25.8503,25.8002,25.8065,132900.0
2007-02-09 10:30:00,41.21,41.23,41.13,41.15,219000.0,25.8065,25.819,25.7564,25.7689,219000.0
2007-02-09 10:40:00,41.16,41.2,41.14,41.16,163800.0,25.7752,25.8002,25.7626,25.7752,163800.0
2007-02-09 10:50:00,41.16,41.17,41.12,41.14,89100.0,25.7752,25.7814,25.7501,25.7626,89100.0
2007-02-09 11:00:00,41.14,41.18,41.13,41.16,148100.0,25.7626,25.7877,25.7564,25.7752,148100.0
2007-02-09 11:10:00,41.16,41.23,41.15,41.23,133900.0,25.7752,25.819,25.7689,25.819,133900.0
2007-02-09 11:20:00,41.22,41.24,41.21,41.22,123200.0,25.8127,25.8253,25.8065,25.8127,123200.0
2007-02-09 11:30:00,41.22,41.27,41.2,41.27,132300.0,25.8127,25.8441,25.8002,25.8441,132300.0
2007-02-09 11:40:00,41.26,41.38,41.26,41.38,143900.0,25.8378,25.9129,25.8378,25.9129,143900.0
2007-02-09 11:50:00,41.38,41.42,41.34,41.35,224100.0,25.9129,25.938,25.8879,25.8942,224100.0
2007-02-09 12:00:00,41.35,41.42,41.35,41.4,194000.0,25.8942,25.938,25.8942,25.9255,194000.0
2007-02-09 12:10:00,41.4,41.42,41.39,41.41,128000.0,25.9255,25.938,25.9192,25.9317,128000.0
2007-02-09 12:20:00,41.42,41.42,41.4,41.4,184300.0,25.938,25.938,25.9255,25.9255,184300.0
2007-02-09 12:30:00,41.4,41.41,41.34,41.39,285300.0,25.9255,25.9317,25.8879,25.9192,285300.0
2007-02-09 12:40:00,41.39,41.4,41.34,41.34,201400.0,25.9192,25.9255,25.8879,25.8879,201400.0
2007-02-09 12:50:00,41.35,41.35,41.27,41.27,252700.0,25.8942,25.8942,25.8441,25.8441,252700.0
2007-02-09 13:00:00,41.28,41.29,41.25,41.27,397100.0,25.8503,25.8566,25.8315,25.8441,397100.0
2007-02-09 13:10:00,41.28,41.3,41.25,41.27,341800.0,25.8503,25.8628,25.8315,25.8441,341800.0
2007-02-09 13:20:00,41.28,41.3,41.15,41.2,318300.0,25.8503,25.8628,25.7689,25.8002,318300.0
2007-02-09 13:30:00,41.21,41.24,41.04,41.08,438100.0,25.8065,25.8253,25.7,25.7251,438100.0
2007-02-09 13:40:00,41.08,41.09,40.98,41.01,246500.0,25.7251,25.7313,25.6625,25.6812,246500.0
2007-02-09 13:50:00,41.02,41.07,40.94,41.02,166600.0,25.6875,25.7188,25.6374,25.6875,166600.0
2007-02-09 14:00:00,41.03,41.06,41.01,41.04,192900.0,25.6938,25.7125,25.6812,25.7,192900.0
2007-02-09 14:10:00,41.04,41.05,40.91,40.99,229600.0,25.7,25.7063,25.6186,25.6687,229600.0
2007-02-09 14:20:00,40.99,41.05,40.98,41.01,149200.0,25.6687,25.7063,25.6625,25.6812,149200.0
2007-02-09 14:30:00,41.02,41.05,41.0,41.05,291700.0,25.6875,25.7063,25.675,25.7063,291700.0
2007-02-09 14:40:00,41.05,41.06,40.98,40.98,201600.0,25.7063,25.7125,25.6625,25.6625,201600.0
2007-02-09 14:50:00,40.99,40.99,40.94,40.98,408600.0,25.6687,25.6687,25.6374,25.6625,408600.0
2007-02-09 15:00:00,40.98,40.99,40.96,40.96,190200.0,25.6625,25.6687,25.6499,25.6499,190200.0
2007-02-09 15:10:00,40.96,41.02,40.95,41.0,219000.0,25.6499,25.6875,25.6437,25.675,219000.0
2007-02-09 15:20:00,41.0,41.02,40.98,40.99,221400.0,25.675,25.6875,25.6625,25.6687,221400.0
2007-02-09 15:30:00,41.0,41.1,40.98,41.04,294800.0,25.675,25.7376,25.6625,25.7,294800.0
2007-02-09 15:40:00,41.04,41.05,40.99,41.0,245000.0,25.7,25.7063,25.6687,25.675,245000.0
2007-02-09 15:50:00,41.0,41.05,40.99,41.03,285400.0,25.675,25.7063,25.6687,25.6938,285400.0
2007-02-12 09:30:00,41.62,41.79,41.55,41.71,1525800.0,26.0632,26.1697,26.0194,26.1196,1525800.0
2007-02-12 09:40:00,41.71,41.92,41.69,41.89,1421100.0,26.1196,26.2511,26.1071,26.2323,1421100.0
2007-02-12 09:50:00,41.9,42.01,41.82,41.83,1287700.0,26.2386,26.3075,26.1885,26.1947,1287700.0
2007-02-12 10:00:00,41.84,41.9,41.62,41.64,787000.0,26.201,26.2386,26.0632,26.0758,787000.0
2007-02-12 10:10:00,41.64,41.72,41.57,41.63,579700.0,26.0758,26.1259,26.0319,26.0695,579700.0
2007-02-12 10:20:00,41.63,41.7,41.59,41.6,436300.0,26.0695,26.1133,26.0444,26.0507,436300.0
2007-02-12 10:30:00,41.6,41.63,41.48,41.51,357500.0,26.0507,26.0695,25.9756,25.9943,357500.0
2007-02-12 10:40:00,41.51,41.52,41.33,41.38,561700.0,25.9943,26.0006,25.8816,25.9129,561700.0
2007-02-12 10:50:00,41.38,41.49,41.38,41.44,342100.0,25.9129,25.9818,25.9129,25.9505,342100.0
2007-02-12 11:00:00,41.45,41.5,41.43,41.46,209400.0,25.9568,25.9881,25.9442,25.963,209400.0
2007-02-12 11:10:00,41.47,41.5,41.43,41.47,383000.0,25.9693,25.9881,25.9442,25.9693,383000.0
2007-02-12 11:20:00,41.46,41.5,41.4,41.45,469600.0,25.963,25.9881,25.9255,25.9568,469600.0
2007-02-12 11:30:00,41.44,41.48,41.4,41.43,404100.0,25.9505,25.9756,25.9255,25.9442,404100.0
2007-02-12 11:40:00,41.43,41.5,41.43,41.49,362000.0,25.9442,25.9881,25.9442,25.9818,362000.0
2007-02-12 11:50:00,41.48,41.49,41.43,41.45,175400.0,25.9756,25.9818,25.9442,25.9568,175400.0
2007-02-12 12:00:00,41.45,41.48,41.44,41.48,155600.0,25.9568,25.9756,25.9505,25.9756,155600.0
2007-02-12 12:10:00,41.48,41.5,41.45,41.48,179100.0,25.9756,25.9881,25.9568,25.9756,179100.0
2007-02-12 12:20:00,41.48,41.54,41.45,41.54,235300.0,25.9756,26.0131,25.9568,26.0131,235300.0
2007-02-12 12:30:00,41.53,41.54,41.49,41.51,94800.0,26.0069,26.0131,25.9818,25.9943,94800.0
2007-02-12 12:40:00,41.52,41.56,41.51,41.53,108000.0,26.0006,26.0257,25.9943,26.0069,108000.0
2007-02-12 12:50:00,41.53,41.55,41.51,41.54,119100.0,26.0069,26.0194,25.9943,26.0131,119100.0
2007-02-12 13:00:00,41.55,41.55,41.49,41.5,196200.0,26.0194,26.0194,25.9818,25.9881,196200.0
2007-02-12 13:10:00,41.5,41.52,41.46,41.51,159700.0,25.9881,26.0006,25.963,25.9943,159700.0
2007-02-12 13:20:00,41.52,41.52,41.47,41.48,210400.0,26.0006,26.0006,25.9693,25.9756,210400.0
2007-02-12 13:30:00,41.49,41.49,41.45,41.46,274800.0,25.9818,25.9818,25.9568,25.963,274800.0
2007-02-12 13:40:00,41.47,41.47,41.38,41.38,341400.0,25.9693,25.9693,25.9129,25.9129,341400.0
2007-02-12 13:50:00,41.39,41.43,41.33,41.4,487900.0,25.9192,25.9442,25.8816,25.9255,487900.0
2007-02-12 14:00:00,41.41,41.46,41.38,41.43,169800.0,25.9317,25.963,25.9129,25.9442,169800.0
2007-02-12 14:10:00,41.43,41.47,41.43,41.45,135400.0,25.9442,25.9693,25.9442,25.9568,135400.0
2007-02-12 14:20:00,41.46,41.46,41.41,41.42,168000.0,25.963,25.963,25.9317,25.938,168000.0
2007-02-12 14:30:00,41.42,41.42,41.38,41.38,264100.0,25.938,25.938,25.9129,25.9129,264100.0
2007-02-12 14:40:00,41.39,41.4,41.27,41.27,497900.0,25.9192,25.9255,25.8441,25.8441,497900.0
2007-02-12 14:50:00,41.32,41.4,41.28,41.4,335200.0,25.8754,25.9255,25.8503,25.9255,335200.0
2007-02-12 15:00:00,41.4,41.41,41.33,41.33,308700.0,25.9255,25.9317,25.8816,25.8816,308700.0
2007-02-12 15:10:00,41.32,41.44,41.28,41.42,417700.0,25.8754,25.9505,25.8503,25.938,417700.0
2007-02-12 15:20:00,41.4,41.43,41.38,41.39,207000.0,25.9255,25.9442,25.9129,25.9192,207000.0
2007-02-12 15:30:00,41.39,41.44,41.39,41.44,242600.0,25.9192,25.9505,25.9192,25.9505,242600.0
2007-02-12 15:40:00,41.44,41.46,41.39,41.45,608000.0,25.9505,25.963,25.9192,25.9568,608000.0
2007-02-12 15:50:00,41.45,41.48,41.42,41.48,697600.0,25.9568,25.9756,25.938,25.9756,697600.0
2007-02-13 09:30:00,41.29,41.49,41.18,41.41,583000.0,25.8566,25.9818,25.7877,25.9317,583000.0
2007-02-13 09:40:00,41.42,41.57,41.38,41.48,374000.0,25.938,26.0319,25.9129,25.9756,374000.0
2007-02-13 09:50:00,41.48,41.54,41.46,41.53,359600.0,25.9756,26.0131,25.963,26.0069,359600.0
2007-02-13 10:00:00,41.53,41.7,41.48,41.55,742100.0,26.0069,26.1133,25.9756,26.0194,742100.0
2007-02-13 10:10:00,41.56,41.72,41.55,41.7,357900.0,26.0257,26.1259,26.0194,26.1133,357900.0
2007-02-13 10:20:00,41.7,41.81,41.69,41.77,450400.0,26.1133,26.1822,26.1071,26.1572,450400.0
2007-02-13 10:30:00,41.76,41.78,41.69,41.73,372500.0,26.1509,26.1634,26.1071,26.1321,372500.0
2007-02-13 10:40:00,41.73,41.76,41.7,41.7,197600.0,26.1321,26.1509,26.1133,26.1133,197600.0
2007-02-13 10:50:00,41.71,41.74,41.66,41.73,274300.0,26.1196,26.1384,26.0883,26.1321,274300.0
2007-02-13 11:00:00,41.73,41.8,41.71,41.79,619700.0,26.1321,26.1759,26.1196,26.1697,619700.0
2007-02-13 11:10:00,41.79,41.84,41.75,41.75,351900.0,26.1697,26.201,26.1446,26.1446,351900.0
2007-02-13 11:20:00,41.75,41.76,41.67,41.67,169300.0,26.1446,26.1509,26.0945,26.0945,169300.0
2007-02-13 11:30:00,41.67,41.79,41.66,41.77,376700.0,26.0945,26.1697,26.0883,26.1572,376700.0
2007-02-13 11:40:00,41.77,41.81,41.75,41.79,244800.0,26.1572,26.1822,26.1446,26.1697,244800.0
2007-02-13 11:50:00,41.79,41.82,41.76,41.76,232400.0,26.1697,26.1885,26.1509,26.1509,232400.0
2007-02-13 12:00:00,41.76,41.8,41.76,41.77,125000.0,26.1509,26.1759,26.1509,26.1572,125000.0
2007-02-13 12:10:00,41.77,41.8,41.68,41.68,179700.0,26.1572,26.1759,26.1008,26.1008,179700.0
2007-02-13 12:20:00,41.68,41.75,41.68,41.73,189700.0,26.1008,26.1446,26.1008,26.1321,189700.0
2007-02-13 12:30:00,41.73,41.8,41.72,41.79,242400.0,26.1321,26.1759,26.1259,26.1697,242400.0
2007-02-13 12:40:00,41.78,41.81,41.77,41.77,129400.0,26.1634,26.1822,26.1572,26.1572,129400.0
2007-02-13 12:50:00,41.77,41.78,41.73,41.74,198700.0,26.1572,26.1634,26.1321,26.1384,198700.0
2007-02-13 13:00:00,41.75,41.78,41.71,41.75,141800.0,26.1446,26.1634,26.1196,26.1446,141800.0
2007-02-13 13:10:00,41.75,41.75,41.71,41.74,116900.0,26.1446,26.1446,26.1196,26.1384,116900.0
2007-02-13 13:20:00,41.74,41.76,41.71,41.76,118400.0,26.1384,26.1509,26.1196,26.1509,118400.0
2007-02-13 13:30:00,41.76,41.78,41.73,41.77,134300.0,26.1509,26.1634,26.1321,26.1572,134300.0
2007-02-13 13:40:00,41.76,41.77,41.75,41.76,109100.0,26.1509,26.1572,26.1446,26.1509,109100.0
2007-02-13 13:50:00,41.76,41.79,41.75,41.78,137000.0,26.1509,26.1697,26.1446,26.1634,137000.0
2007-02-13 14:00:00,41.78,41.8,41.76,41.8,135900.0,26.1634,26.1759,26.1509,26.1759,135900.0
2007-02-13 14:10:00,41.79,41.81,41.79,41.8,364400.0,26.1697,26.1822,26.1697,26.1759,364400.0
2007-02-13 14:20:00,41.8,41.8,41.78,41.78,134500.0,26.1759,26.1759,26.1634,26.1634,134500.0
2007-02-13 14:30:00,41.79,41.8,41.77,41.78,224100.0,26.1697,26.1759,26.1572,26.1634,224100.0
2007-02-13 14:40:00,41.78,41.8,41.76,41.76,244000.0,26.1634,26.1759,26.1509,26.1509,244000.0
2007-02-13 14:50:00,41.77,41.78,41.74,41.77,141200.0,26.1572,26.1634,26.1384,26.1572,141200.0
2007-02-13 15:00:00,41.77,41.8,41.76,41.79,130800.0,26.1572,26.1759,26.1509,26.1697,130800.0
2007-02-13 15:10:00,41.79,41.8,41.75,41.77,355300.0,26.1697,26.1759,26.1446,26.1572,355300.0
2007-02-13 15:20:00,41.78,41.8,41.76,41.76,191800.0,26.1634,26.1759,26.1509,26.1509,191800.0
2007-02-13 15:30:00,41.76,41.79,41.75,41.77,313900.0,26.1509,26.1697,26.1446,26.1572,313900.0
2007-02-13 15:40:00,41.77,41.82,41.77,41.79,654400.0,26.1572,26.1885,26.1572,26.1697,654400.0
2007-02-13 15:50:00,41.78,41.79,41.72,41.76,708600.0,26.1634,26.1697,26.1259,26.1509,708600.0
2007-02-14 09:30:00,41.72,41.76,41.5,41.71,550800.0,26.1259,26.1509,25.9881,26.1196,550800.0
2007-02-14 09:40:00,41.71,41.77,41.65,41.71,571400.0,26.1196,26.1572,26.082,26.1196,571400.0
2007-02-14 09:50:00,41.72,41.76,41.66,41.69,367000.0,26.1259,26.1509,26.0883,26.1071,367000.0
2007-02-14 10:00:00,41.7,41.96,41.68,41.84,1370200.0,26.1133,26.2761,26.1008,26.201,1370200.0
2007-02-14 10:10:00,41.83,41.94,41.66,41.69,535200.0,26.1947,26.2636,26.0883,26.1071,535200.0
2007-02-14 10:20:00,41.66,41.75,41.62,41.68,623800.0,26.0883,26.1446,26.0632,26.1008,623800.0
2007-02-14 10:30:00,41.68,41.8,41.64,41.64,302700.0,26.1008,26.1759,26.0758,26.0758,302700.0
2007-02-14 10:40:00,41.65,41.7,41.59,41.64,446400.0,26.082,26.1133,26.0444,26.0758,446400.0
2007-02-14 10:50:00,41.64,41.66,41.58,41.62,243500.0,26.0758,26.0883,26.0382,26.0632,243500.0
2007-02-14 11:00:00,41.62,41.65,41.58,41.61,274600.0,26.0632,26.082,26.0382,26.057,274600.0
2007-02-14 11:10:00,41.6,41.73,41.59,41.71,474400.0,26.0507,26.1321,26.0444,26.1196,474400.0
2007-02-14 11:20:00,41.71,41.73,41.68,41.72,411900.0,26.1196,26.1321,26.1008,26.1259,411900.0
2007-02-14 11:30:00,41.72,41.73,41.68,41.71,280600.0,26.1259,26.1321,26.1008,26.1196,280600.0
2007-02-14 11:40:00,41.71,41.84,41.7,41.79,689100.0,26.1196,26.201,26.1133,26.1697,689100.0
2007-02-14 11:50:00,41.8,41.81,41.73,41.73,276500.0,26.1759,26.1822,26.1321,26.1321,276500.0
2007-02-14 12:00:00,41.73,41.78,41.73,41.78,264400.0,26.1321,26.1634,26.1321,26.1634,264400.0
2007-02-14 12:10:00,41.79,41.8,41.73,41.74,349200.0,26.1697,26.1759,26.1321,26.1384,349200.0
2007-02-14 12:20:00,41.75,41.75,41.7,41.72,144100.0,26.1446,26.1446,26.1133,26.1259,144100.0
2007-02-14 12:30:00,41.71,41.71,41.65,41.66,189000.0,26.1196,26.1196,26.082,26.0883,189000.0
2007-02-14 12:40:00,41.66,41.67,41.63,41.65,216500.0,26.0883,26.0945,26.0695,26.082,216500.0
2007-02-14 12:50:00,41.65,41.65,41.59,41.6,169100.0,26.082,26.082,26.0444,26.0507,169100.0
2007-02-14 13:00:00,41.61,41.62,41.59,41.6,139100.0,26.057,26.0632,26.0444,26.0507,139100.0
2007-02-14 13:10:00,41.61,41.63,41.58,41.59,154800.0,26.057,26.0695,26.0382,26.0444,154800.0
2007-02-14 13:20:00,41.6,41.61,41.57,41.59,219700.0,26.0507,26.057,26.0319,26.0444,219700.0
2007-02-14 13:30:00,41.59,41.63,41.58,41.61,131900.0,26.0444,26.0695,26.0382,26.057,131900.0
2007-02-14 13:40:00,41.62,41.67,41.59,41.67,292400.0,26.0632,26.0945,26.0444,26.0945,292400.0
2007-02-14 13:50:00,41.67,41.7,41.66,41.66,205000.0,26.0945,26.1133,26.0883,26.0883,205000.0
2007-02-14 14:00:00,41.66,41.68,41.65,41.67,167100.0,26.0883,26.1008,26.082,26.0945,167100.0
2007-02-14 14:10:00,41.68,41.7,41.66,41.69,326200.0,26.1008,26.1133,26.0883,26.1071,326200.0
2007-02-14 14:20:00,41.7,41.73,41.69,41.7,271500.0,26.1133,26.1321,26.1071,26.1133,271500.0
2007-02-14 14:30:00,41.7,41.72,41.68,41.72,329700.0,26.1133,26.1259,26.1008,26.1259,329700.0
2007-02-14 14:40:00,41.72,41.73,41.68,41.71,285700.0,26.1259,26.1321,26.1008,26.1196,285700.0
2007-02-14 14:50:00,41.71,41.77,41.7,41.77,449100.0,26.1196,26.1572,26.1133,26.1572,449100.0
2007-02-14 15:00:00,41.77,41.77,41.71,41.72,346900.0,26.1572,26.1572,26.1196,26.1259,346900.0
2007-02-14 15:10:00,41.73,41.75,41.71,41.72,182100.0,26.1321,26.1446,26.1196,26.1259,182100.0
2007-02-14 15:20:00,41.72,41.76,41.59,41.72,1090400.0,26.1259,26.1509,26.0444,26.1259,1090400.0
2007-02-14 15:30:00,41.73,41.8,41.69,41.79,757900.0,26.1321,26.1759,26.1071,26.1697,757900.0
2007-02-14 15:40:00,41.79,41.85,41.74,41.75,875500.0,26.1697,26.2073,26.1384,26.1446,875500.0
2007-02-14 15:50:00,41.75,41.75,41.66,41.73,575100.0,26.1446,26.1446,26.0883,26.1321,575100.0
2007-02-15 09:30:00,41.57,41.75,41.56,41.65,409400.0,26.0319,26.1446,26.0257,26.082,409400.0
2007-02-15 09:40:00,41.66,41.67,41.43,41.44,459400.0,26.0883,26.0945,25.9442,25.9505,459400.0
2007-02-15 09:50:00,41.44,41.56,41.32,41.56,310400.0,25.9505,26.0257,25.8754,26.0257,310400.0
2007-02-15 10:00:00,41.56,41.6,41.49,41.54,207700.0,26.0257,26.0507,25.9818,26.0131,207700.0
2007-02-15 10:10:00,41.54,41.59,41.53,41.57,262400.0,26.0131,26.0444,26.0069,26.0319,262400.0
2007-02-15 10:20:00,41.57,41.59,41.55,41.56,104900.0,26.0319,26.0444,26.0194,26.0257,104900.0
2007-02-15 10:30:00,41.56,41.65,41.56,41.63,124700.0,26.0257,26.082,26.0257,26.0695,124700.0
2007-02-15 10:40:00,41.63,41.69,41.56,41.57,267800.0,26.0695,26.1071,26.0257,26.0319,267800.0
2007-02-15 10:50:00,41.57,41.64,41.57,41.64,212800.0,26.0319,26.0758,26.0319,26.0758,212800.0
2007-02-15 11:00:00,41.63,41.72,41.63,41.68,192700.0,26.0695,26.1259,26.0695,26.1008,192700.0
2007-02-15 11:10:00,41.68,41.69,41.6,41.62,170000.0,26.1008,26.1071,26.0507,26.0632,170000.0
2007-02-15 11:20:00,41.61,41.67,41.61,41.65,236800.0,26.057,26.0945,26.057,26.082,236800.0
2007-02-15 11:30:00,41.66,41.71,41.65,41.67,289100.0,26.0883,26.1196,26.082,26.0945,289100.0
2007-02-15 11:40:00,41.67,41.8,41.67,41.79,338900.0,26.0945,26.1759,26.0945,26.1697,338900.0
2007-02-15 11:50:00,41.8,41.82,41.76,41.8,238400.0,26.1759,26.1885,26.1509,26.1759,238400.0
2007-02-15 12:00:00,41.79,41.8,41.66,41.66,190100.0,26.1697,26.1759,26.0883,26.0883,190100.0
2007-02-15 12:10:00,41.66,41.72,41.64,41.72,162000.0,26.0883,26.1259,26.0758,26.1259,162000.0
2007-02-15 12:20:00,41.72,41.79,41.72,41.78,107000.0,26.1259,26.1697,26.1259,26.1634,107000.0
2007-02-15 12:30:00,41.78,41.79,41.77,41.79,80200.0,26.1634,26.1697,26.1572,26.1697,80200.0
2007-02-15 12:40:00,41.79,41.8,41.79,41.8,91000.0,26.1697,26.1759,26.1697,26.1759,91000.0
2007-02-15 12:50:00,41.8,41.8,41.78,41.8,52700.0,26.1759,26.1759,26.1634,26.1759,52700.0
2007-02-15 13:00:00,41.8,41.8,41.75,41.79,212700.0,26.1759,26.1759,26.1446,26.1697,212700.0
2007-02-15 13:10:00,41.78,41.79,41.75,41.77,64900.0,26.1634,26.1697,26.1446,26.1572,64900.0
2007-02-15 13:20:00,41.78,41.79,41.77,41.77,41200.0,26.1634,26.1697,26.1572,26.1572,41200.0
2007-02-15 13:30:00,41.77,41.81,41.77,41.81,97300.0,26.1572,26.1822,26.1572,26.1822,97300.0
2007-02-15 13:40:00,41.8,41.82,41.79,41.81,109500.0,26.1759,26.1885,26.1697,26.1822,109500.0
2007-02-15 13:50:00,41.8,41.85,41.78,41.81,425500.0,26.1759,26.2073,26.1634,26.1822,425500.0
2007-02-15 14:00:00,41.81,41.82,41.79,41.8,72400.0,26.1822,26.1885,26.1697,26.1759,72400.0
2007-02-15 14:10:00,41.8,41.83,41.79,41.8,163600.0,26.1759,26.1947,26.1697,26.1759,163600.0
2007-02-15 14:20:00,41.8,41.81,41.78,41.79,116400.0,26.1759,26.1822,26.1634,26.1697,116400.0
2007-02-15 14:30:00,41.79,41.79,41.75,41.76,101900.0,26.1697,26.1697,26.1446,26.1509,101900.0
2007-02-15 14:40:00,41.76,41.79,41.76,41.79,161500.0,26.1509,26.1697,26.1509,26.1697,161500.0
2007-02-15 14:50:00,41.79,41.8,41.77,41.77,106500.0,26.1697,26.1759,26.1572,26.1572,106500.0
2007-02-15 15:00:00,41.77,41.79,41.75,41.76,150700.0,26.1572,26.1697,26.1446,26.1509,150700.0
2007-02-15 15:10:00,41.76,41.8,41.76,41.77,168900.0,26.1509,26.1759,26.1509,26.1572,168900.0
2007-02-15 15:20:00,41.77,41.8,41.77,41.79,148000.0,26.1572,26.1759,26.1572,26.1697,148000.0
2007-02-15 15:30:00,41.79,41.82,41.75,41.78,219200.0,26.1697,26.1885,26.1446,26.1634,219200.0
2007-02-15 15:40:00,41.79,41.8,41.7,41.72,396200.0,26.1697,26.1759,26.1133,26.1259,396200.0
2007-02-15 15:50:00,41.72,41.73,41.66,41.67,549100.0,26.1259,26.1321,26.0883,26.0945,549100.0
2007-02-16 09:30:00,41.5,41.66,41.5,41.53,1401200.0,25.9881,26.0883,25.9881,26.0069,1401200.0
2007-02-16 09:40:00,41.51,41.54,41.32,41.38,531000.0,25.9943,26.0131,25.8754,25.9129,531000.0
2007-02-16 09:50:00,41.36,41.42,41.28,41.3,428900.0,25.9004,25.938,25.8503,25.8628,428900.0
2007-02-16 10:00:00,41.3,41.32,41.2,41.3,804200.0,25.8628,25.8754,25.8002,25.8628,804200.0
2007-02-16 10:10:00,41.3,41.37,41.25,41.35,204000.0,25.8628,25.9067,25.8315,25.8942,204000.0
2007-02-16 10:20:00,41.35,41.38,41.3,41.35,176100.0,25.8942,25.9129,25.8628,25.8942,176100.0
2007-02-16 10:30:00,41.35,41.38,41.33,41.35,234200.0,25.8942,25.9129,25.8816,25.8942,234200.0
2007-02-16 10:40:00,41.36,41.48,41.33,41.46,276500.0,25.9004,25.9756,25.8816,25.963,276500.0
2007-02-16 10:50:00,41.47,41.49,41.36,41.37,293000.0,25.9693,25.9818,25.9004,25.9067,293000.0
2007-02-16 11:00:00,41.37,41.48,41.37,41.43,182500.0,25.9067,25.9756,25.9067,25.9442,182500.0
2007-02-16 11:10:00,41.44,41.44,41.4,41.4,126100.0,25.9505,25.9505,25.9255,25.9255,126100.0
2007-02-16 11:20:00,41.4,41.47,41.4,41.44,119000.0,25.9255,25.9693,25.9255,25.9505,119000.0
2007-02-16 11:30:00,41.44,41.44,41.39,41.43,162400.0,25.9505,25.9505,25.9192,25.9442,162400.0
2007-02-16 11:40:00,41.42,41.43,41.37,41.38,137500.0,25.938,25.9442,25.9067,25.9129,137500.0
2007-02-16 11:50:00,41.37,41.39,41.34,41.35,165800.0,25.9067,25.9192,25.8879,25.8942,165800.0
2007-02-16 12:00:00,41.35,41.43,41.33,41.34,560300.0,25.8942,25.9442,25.8816,25.8879,560300.0
2007-02-16 12:10:00,41.34,41.37,41.32,41.35,100800.0,25.8879,25.9067,25.8754,25.8942,100800.0
2007-02-16 12:20:00,41.34,41.35,41.32,41.34,102500.0,25.8879,25.8942,25.8754,25.8879,102500.0
2007-02-16 12:30:00,41.35,41.37,41.31,41.33,114800.0,25.8942,25.9067,25.8691,25.8816,114800.0
2007-02-16 12:40:00,41.33,41.36,41.32,41.35,87800.0,25.8816,25.9004,25.8754,25.8942,87800.0
2007-02-16 12:50:00,41.34,41.36,41.33,41.35,112500.0,25.8879,25.9004,25.8816,25.8942,112500.0
2007-02-16 13:00:00,41.34,41.46,41.34,41.39,392000.0,25.8879,25.963,25.8879,25.9192,392000.0
2007-02-16 13:10:00,41.39,41.4,41.35,41.38,122100.0,25.9192,25.9255,25.8942,25.9129,122100.0
2007-02-16 13:20:00,41.38,41.4,41.36,41.38,104800.0,25.9129,25.9255,25.9004,25.9129,104800.0
2007-02-16 13:30:00,41.38,41.4,41.35,41.36,102200.0,25.9129,25.9255,25.8942,25.9004,102200.0
2007-02-16 13:40:00,41.36,41.37,41.31,41.32,114900.0,25.9004,25.9067,25.8691,25.8754,114900.0
2007-02-16 13:50:00,41.33,41.35,41.32,41.34,114900.0,25.8816,25.8942,25.8754,25.8879,114900.0
2007-02-16 14:00:00,41.34,41.34,41.3,41.32,121700.0,25.8879,25.8879,25.8628,25.8754,121700.0
2007-02-16 14:10:00,41.31,41.35,41.31,41.33,111300.0,25.8691,25.8942,25.8691,25.8816,111300.0
2007-02-16 14:20:00,41.34,41.36,41.33,41.35,112700.0,25.8879,25.9004,25.8816,25.8942,112700.0
2007-02-16 14:30:00,41.34,41.38,41.34,41.38,228400.0,25.8879,25.9129,25.8879,25.9129,228400.0
2007-02-16 14:40:00,41.38,41.41,41.37,41.4,132300.0,25.9129,25.9317,25.9067,25.9255,132300.0
2007-02-16 14:50:00,41.41,41.42,41.37,41.37,112300.0,25.9317,25.938,25.9067,25.9067,112300.0
2007-02-16 15:00:00,41.37,41.41,41.37,41.38,147700.0,25.9067,25.9317,25.9067,25.9129,147700.0
2007-02-16 15:10:00,41.38,41.42,41.38,41.4,143000.0,25.9129,25.938,25.9129,25.9255,143000.0
2007-02-16 15:20:00,41.39,41.42,41.38,41.39,219600.0,25.9192,25.938,25.9129,25.9192,219600.0
2007-02-16 15:30:00,41.39,41.42,41.38,41.41,213900.0,25.9192,25.938,25.9129,25.9317,213900.0
2007-02-16 15:40:00,41.42,41.43,41.35,41.41,323700.0,25.938,25.9442,25.8942,25.9317,323700.0
2007-02-16 15:50:00,41.42,41.46,41.38,41.4,541900.0,25.938,25.963,25.9129,25.9255,541900.0
2007-02-20 09:30:00,40.74,41.18,40.7,41.12,1642800.0,25.5122,25.7877,25.4871,25.7501,1642800.0
2007-02-20 09:40:00,41.12,41.37,41.0,41.07,727200.0,25.7501,25.9067,25.675,25.7188,727200.0
2007-02-20 09:50:00,41.07,41.08,40.97,41.02,680300.0,25.7188,25.7251,25.6562,25.6875,680300.0
2007-02-20 10:00:00,41.01,41.07,40.9,41.04,606200.0,25.6812,25.7188,25.6124,25.7,606200.0
2007-02-20 10:10:00,41.04,41.14,40.92,41.08,516700.0,25.7,25.7626,25.6249,25.7251,516700.0
2007-02-20 10:20:00,41.08,41.15,41.06,41.15,329200.0,25.7251,25.7689,25.7125,25.7689,329200.0
2007-02-20 10:30:00,41.15,41.15,41.06,41.08,516000.0,25.7689,25.7689,25.7125,25.7251,516000.0
2007-02-20 10:40:00,41.08,41.13,40.99,41.01,735200.0,25.7251,25.7564,25.6687,25.6812,735200.0
2007-02-20 10:50:00,41.0,41.28,41.0,41.24,513100.0,25.675,25.8503,25.675,25.8253,513100.0
2007-02-20 11:00:00,41.26,41.45,41.23,41.37,829700.0,25.8378,25.9568,25.819,25.9067,829700.0
2007-02-20 11:10:00,41.37,41.8,41.36,41.75,847800.0,25.9067,26.1759,25.9004,26.1446,847800.0
2007-02-20 11:20:00,41.77,41.78,41.58,41.64,491700.0,26.1572,26.1634,26.0382,26.0758,491700.0
2007-02-20 11:30:00,41.64,41.69,41.55,41.55,458500.0,26.0758,26.1071,26.0194,26.0194,458500.0
2007-02-20 11:40:00,41.56,41.64,41.5,41.57,330900.0,26.0257,26.0758,25.9881,26.0319,330900.0
2007-02-20 11:50:00,41.56,41.56,41.44,41.47,300300.0,26.0257,26.0257,25.9505,25.9693,300300.0
2007-02-20 12:00:00,41.46,41.46,41.35,41.37,382700.0,25.963,25.963,25.8942,25.9067,382700.0
2007-02-20 12:10:00,41.37,41.42,41.28,41.3,250800.0,25.9067,25.938,25.8503,25.8628,250800.0
2007-02-20 12:20:00,41.31,41.37,41.29,41.3,172200.0,25.8691,25.9067,25.8566,25.8628,172200.0
2007-02-20 12:30:00,41.31,41.36,41.23,41.3,278500.0,25.8691,25.9004,25.819,25.8628,278500.0
2007-02-20 12:40:00,41.29,41.32,40.75,41.24,200800.0,25.8566,25.8754,25.5184,25.8253,200800.0
2007-02-20 12:50:00,41.24,41.3,41.16,41.25,327000.0,25.8253,25.8628,25.7752,25.8315,327000.0
2007-02-20 13:00:00,41.26,41.34,41.23,41.31,268700.0,25.8378,25.8879,25.819,25.8691,268700.0
2007-02-20 13:10:00,41.31,41.33,41.2,41.21,251700.0,25.8691,25.8816,25.8002,25.8065,251700.0
2007-02-20 13:20:00,41.2,41.22,41.17,41.2,317200.0,25.8002,25.8127,25.7814,25.8002,317200.0
2007-02-20 13:30:00,41.21,41.21,41.14,41.18,195200.0,25.8065,25.8065,25.7626,25.7877,195200.0
2007-02-20 13:40:00,41.18,41.32,41.16,41.31,285900.0,25.7877,25.8754,25.7752,25.8691,285900.0
2007-02-20 13:50:00,41.31,41.45,41.29,41.42,333800.0,25.8691,25.9568,25.8566,25.938,333800.0
2007-02-20 14:00:00,41.42,41.42,41.27,41.28,197200.0,25.938,25.938,25.8441,25.8503,197200.0
2007-02-20 14:10:00,41.27,41.33,41.25,41.33,177400.0,25.8441,25.8816,25.8315,25.8816,177400.0
2007-02-20 14:20:00,41.32,41.34,41.25,41.29,190500.0,25.8754,25.8879,25.8315,25.8566,190500.0
2007-02-20 14:30:00,41.3,41.3,41.25,41.29,148900.0,25.8628,25.8628,25.8315,25.8566,148900.0
2007-02-20 14:40:00,41.29,41.38,41.29,41.37,210800.0,25.8566,25.9129,25.8566,25.9067,210800.0
2007-02-20 14:50:00,41.37,41.38,41.34,41.35,189200.0,25.9067,25.9129,25.8879,25.8942,189200.0
2007-02-20 15:00:00,41.35,41.39,41.29,41.3,479000.0,25.8942,25.9192,25.8566,25.8628,479000.0
2007-02-20 15:10:00,41.3,41.31,41.2,41.26,435300.0,25.8628,25.8691,25.8002,25.8378,435300.0
2007-02-20 15:20:00,41.25,41.29,41.25,41.26,238700.0,25.8315,25.8566,25.8315,25.8378,238700.0
2007-02-20 15:30:00,41.27,41.27,41.16,41.17,647400.0,25.8441,25.8441,25.7752,25.7814,647400.0
2007-02-20 15:40:00,41.17,41.33,41.16,41.26,616200.0,25.7814,25.8816,25.7752,25.8378,616200.0
2007-02-20 15:50:00,41.26,41.35,41.26,41.35,377100.0,25.8378,25.8942,25.8378,25.8942,377100.0
2007-02-21 09:30:00,40.89,41.08,40.65,41.01,896100.0,25.6061,25.7251,25.4558,25.6812,896100.0
2007-02-21 09:40:00,41.01,41.05,40.91,41.01,325500.0,25.6812,25.7063,25.6186,25.6812,325500.0
2007-02-21 09:50:00,41.01,41.17,40.99,41.08,559900.0,25.6812,25.7814,25.6687,25.7251,559900.0
2007-02-21 10:00:00,41.09,41.16,41.01,41.04,395100.0,25.7313,25.7752,25.6812,25.7,395100.0
2007-02-21 10:10:00,41.04,41.13,41.03,41.13,262800.0,25.7,25.7564,25.6938,25.7564,262800.0
2007-02-21 10:20:00,41.13,41.15,41.03,41.12,190500.0,25.7564,25.7689,25.6938,25.7501,190500.0
2007-02-21 10:30:00,41.11,41.18,41.01,41.01,279300.0,25.7439,25.7877,25.6812,25.6812,279300.0
2007-02-21 10:40:00,41.01,41.14,41.01,41.12,226900.0,25.6812,25.7626,25.6812,25.7501,226900.0
2007-02-21 10:50:00,41.12,41.17,41.04,41.12,287600.0,25.7501,25.7814,25.7,25.7501,287600.0
2007-02-21 11:00:00,41.12,41.13,41.02,41.02,202400.0,25.7501,25.7564,25.6875,25.6875,202400.0
2007-02-21 11:10:00,41.01,41.06,41.0,41.03,117400.0,25.6812,25.7125,25.675,25.6938,117400.0
2007-02-21 11:20:00,41.02,41.08,40.95,41.02,217400.0,25.6875,25.7251,25.6437,25.6875,217400.0
2007-02-21 11:30:00,41.03,41.08,41.01,41.04,151500.0,25.6938,25.7251,25.6812,25.7,151500.0
2007-02-21 11:40:00,41.04,41.07,41.01,41.07,145600.0,25.7,25.7188,25.6812,25.7188,145600.0
2007-02-21 11:50:00,41.07,41.17,41.05,41.15,244200.0,25.7188,25.7814,25.7063,25.7689,244200.0
2007-02-21 12:00:00,41.15,41.18,41.14,41.16,178800.0,25.7689,25.7877,25.7626,25.7752,178800.0
2007-02-21 12:10:00,41.16,41.3,41.15,41.27,215200.0,25.7752,25.8628,25.7689,25.8441,215200.0
2007-02-21 12:20:00,41.28,41.42,41.26,41.4,349200.0,25.8503,25.938,25.8378,25.9255,349200.0
2007-02-21 12:30:00,41.4,41.41,41.31,41.32,159500.0,25.9255,25.9317,25.8691,25.8754,159500.0
2007-02-21 12:40:00,41.31,41.32,41.28,41.28,98400.0,25.8691,25.8754,25.8503,25.8503,98400.0
2007-02-21 12:50:00,41.28,41.34,41.2,41.23,184700.0,25.8503,25.8879,25.8002,25.819,184700.0
2007-02-21 13:00:00,41.24,41.28,41.2,41.21,158600.0,25.8253,25.8503,25.8002,25.8065,158600.0
2007-02-21 13:10:00,41.21,41.24,41.17,41.21,129400.0,25.8065,25.8253,25.7814,25.8065,129400.0
2007-02-21 13:20:00,41.21,41.22,41.2,41.21,86600.0,25.8065,25.8127,25.8002,25.8065,86600.0
2007-02-21 13:30:00,41.21,41.22,41.15,41.15,148100.0,25.8065,25.8127,25.7689,25.7689,148100.0
2007-02-21 13:40:00,41.15,41.17,41.14,41.17,262700.0,25.7689,25.7814,25.7626,25.7814,262700.0
2007-02-21 13:50:00,41.16,41.22,41.14,41.18,188600.0,25.7752,25.8127,25.7626,25.7877,188600.0
2007-02-21 14:00:00,41.17,41.26,41.13,41.22,358200.0,25.7814,25.8378,25.7564,25.8127,358200.0
2007-02-21 14:10:00,41.22,41.28,41.17,41.2,137200.0,25.8127,25.8503,25.7814,25.8002,137200.0
2007-02-21 14:20:00,41.2,41.26,41.19,41.26,178200.0,25.8002,25.8378,25.794,25.8378,178200.0
2007-02-21 14:30:00,41.25,41.28,41.23,41.24,102500.0,25.8315,25.8503,25.819,25.8253,102500.0
2007-02-21 14:40:00,41.24,41.3,41.22,41.26,191700.0,25.8253,25.8628,25.8127,25.8378,191700.0
2007-02-21 14:50:00,41.27,41.31,41.21,41.22,169700.0,25.8441,25.8691,25.8065,25.8127,169700.0
2007-02-21 15:00:00,41.21,41.32,41.2,41.31,259200.0,25.8065,25.8754,25.8002,25.8691,259200.0
2007-02-21 15:10:00,41.3,41.32,41.26,41.28,302600.0,25.8628,25.8754,25.8378,25.8503,302600.0
2007-02-21 15:20:00,41.27,41.33,41.27,41.31,315000.0,25.8441,25.8816,25.8441,25.8691,315000.0
2007-02-21 15:30:00,41.31,41.37,41.3,41.32,395100.0,25.8691,25.9067,25.8628,25.8754,395100.0
2007-02-21 15:40:00,41.32,41.36,41.27,41.3,427500.0,25.8754,25.9004,25.8441,25.8628,427500.0
2007-02-21 15:50:00,41.3,41.37,41.29,41.33,380700.0,25.8628,25.9067,25.8566,25.8816,380700.0
2007-02-22 09:30:00,41.17,41.3,41.16,41.19,399500.0,25.7814,25.8628,25.7752,25.794,399500.0
2007-02-22 09:40:00,41.19,41.19,41.01,41.16,346100.0,25.794,25.794,25.6812,25.7752,346100.0
2007-02-22 09:50:00,41.15,41.21,41.13,41.15,362000.0,25.7689,25.8065,25.7564,25.7689,362000.0
2007-02-22 10:00:00,41.16,41.18,41.13,41.15,297500.0,25.7752,25.7877,25.7564,25.7689,297500.0
2007-02-22 10:10:00,41.15,41.17,41.08,41.14,267700.0,25.7689,25.7814,25.7251,25.7626,267700.0
2007-02-22 10:20:00,41.14,41.17,41.13,41.14,207300.0,25.7626,25.7814,25.7564,25.7626,207300.0
2007-02-22 10:30:00,41.15,41.16,41.08,41.08,272800.0,25.7689,25.7752,25.7251,25.7251,272800.0
2007-02-22 10:40:00,41.09,41.16,41.04,41.13,389400.0,25.7313,25.7752,25.7,25.7564,389400.0
2007-02-22 10:50:00,41.14,41.16,41.13,41.15,261100.0,25.7626,25.7752,25.7564,25.7689,261100.0
2007-02-22 11:00:00,41.16,41.16,41.11,41.15,281000.0,25.7752,25.7752,25.7439,25.7689,281000.0
2007-02-22 11:10:00,41.16,41.16,41.04,41.04,313200.0,25.7752,25.7752,25.7,25.7,313200.0
2007-02-22 11:20:00,41.04,41.11,41.0,41.11,373900.0,25.7,25.7439,25.675,25.7439,373900.0
2007-02-22 11:30:00,41.11,41.13,40.99,41.01,275800.0,25.7439,25.7564,25.6687,25.6812,275800.0
2007-02-22 11:40:00,41.02,41.08,41.01,41.05,134300.0,25.6875,25.7251,25.6812,25.7063,134300.0
2007-02-22 11:50:00,41.05,41.15,41.05,41.14,227200.0,25.7063,25.7689,25.7063,25.7626,227200.0
2007-02-22 12:00:00,41.14,41.17,41.13,41.15,178900.0,25.7626,25.7814,25.7564,25.7689,178900.0
2007-02-22 12:10:00,41.16,41.16,41.11,41.13,119500.0,25.7752,25.7752,25.7439,25.7564,119500.0
2007-02-22 12:20:00,41.14,41.14,41.1,41.11,76000.0,25.7626,25.7626,25.7376,25.7439,76000.0
2007-02-22 12:30:00,41.12,41.17,41.11,41.11,160500.0,25.7501,25.7814,25.7439,25.7439,160500.0
2007-02-22 12:40:00,41.11,41.14,41.1,41.14,121800.0,25.7439,25.7626,25.7376,25.7626,121800.0
2007-02-22 12:50:00,41.14,41.15,41.1,41.11,58100.0,25.7626,25.7689,25.7376,25.7439,58100.0
2007-02-22 13:00:00,41.11,41.12,41.1,41.11,69200.0,25.7439,25.7501,25.7376,25.7439,69200.0
2007-02-22 13:10:00,41.11,41.14,41.11,41.13,116000.0,25.7439,25.7626,25.7439,25.7564,116000.0
2007-02-22 13:20:00,41.14,41.18,41.13,41.14,223300.0,25.7626,25.7877,25.7564,25.7626,223300.0
2007-02-22 13:30:00,41.14,41.16,41.11,41.12,64400.0,25.7626,25.7752,25.7439,25.7501,64400.0
2007-02-22 13:40:00,41.13,41.14,41.1,41.11,117400.0,25.7564,25.7626,25.7376,25.7439,117400.0
2007-02-22 13:50:00,41.12,41.13,41.1,41.12,121800.0,25.7501,25.7564,25.7376,25.7501,121800.0
2007-02-22 14:00:00,41.11,41.13,41.1,41.11,138400.0,25.7439,25.7564,25.7376,25.7439,138400.0
2007-02-22 14:10:00,41.12,41.14,41.1,41.11,124400.0,25.7501,25.7626,25.7376,25.7439,124400.0
2007-02-22 14:20:00,41.12,41.14,41.11,41.11,82000.0,25.7501,25.7626,25.7439,25.7439,82000.0
2007-02-22 14:30:00,41.12,41.14,41.07,41.13,363900.0,25.7501,25.7626,25.7188,25.7564,363900.0
2007-02-22 14:40:00,41.14,41.16,41.1,41.14,296400.0,25.7626,25.7752,25.7376,25.7626,296400.0
2007-02-22 14:50:00,41.15,41.17,41.13,41.13,129700.0,25.7689,25.7814,25.7564,25.7564,129700.0
2007-02-22 15:00:00,41.14,41.18,41.13,41.16,157400.0,25.7626,25.7877,25.7564,25.7752,157400.0
2007-02-22 15:10:00,41.16,41.17,41.13,41.14,110700.0,25.7752,25.7814,25.7564,25.7626,110700.0
2007-02-22 15:20:00,41.13,41.16,41.13,41.14,148100.0,25.7564,25.7752,25.7564,25.7626,148100.0
2007-02-22 15:30:00,41.15,41.19,41.13,41.15,330100.0,25.7689,25.794,25.7564,25.7689,330100.0
2007-02-22 15:40:00,41.15,41.19,41.15,41.19,260300.0,25.7689,25.794,25.7689,25.794,260300.0
2007-02-22 15:50:00,41.2,41.22,41.15,41.18,312000.0,25.8002,25.8127,25.7689,25.7877,312000.0
2007-02-23 09:30:00,41.42,41.49,41.22,41.31,760700.0,25.938,25.9818,25.8127,25.8691,760700.0
2007-02-23 09:40:00,41.31,41.42,41.23,41.31,427800.0,25.8691,25.938,25.819,25.8691,427800.0
2007-02-23 09:50:00,41.31,41.35,41.26,41.26,617300.0,25.8691,25.8942,25.8378,25.8378,617300.0
2007-02-23 10:00:00,41.26,41.35,41.23,41.25,385600.0,25.8378,25.8942,25.819,25.8315,385600.0
2007-02-23 10:10:00,41.25,41.25,41.05,41.08,528100.0,25.8315,25.8315,25.7063,25.7251,528100.0
2007-02-23 10:20:00,41.07,41.08,40.88,40.9,386100.0,25.7188,25.7251,25.5998,25.6124,386100.0
2007-02-23 10:30:00,40.9,41.02,40.89,41.0,378100.0,25.6124,25.6875,25.6061,25.675,378100.0
2007-02-23 10:40:00,41.0,41.01,40.83,40.84,332000.0,25.675,25.6812,25.5685,25.5748,332000.0
2007-02-23 10:50:00,40.83,40.94,40.81,40.93,379900.0,25.5685,25.6374,25.556,25.6311,379900.0
2007-02-23 11:00:00,40.94,40.96,40.91,40.95,206500.0,25.6374,25.6499,25.6186,25.6437,206500.0
2007-02-23 11:10:00,40.95,41.04,40.91,41.0,516400.0,25.6437,25.7,25.6186,25.675,516400.0
2007-02-23 11:20:00,41.0,41.04,40.96,41.03,230100.0,25.675,25.7,25.6499,25.6938,230100.0
2007-02-23 11:30:00,41.02,41.06,41.0,41.01,298100.0,25.6875,25.7125,25.675,25.6812,298100.0
2007-02-23 11:40:00,41.01,41.02,40.99,41.01,230800.0,25.6812,25.6875,25.6687,25.6812,230800.0
2007-02-23 11:50:00,41.0,41.06,40.99,41.02,252900.0,25.675,25.7125,25.6687,25.6875,252900.0
2007-02-23 12:00:00,41.01,41.05,40.95,40.96,245800.0,25.6812,25.7063,25.6437,25.6499,245800.0
2007-02-23 12:10:00,40.97,40.98,40.92,40.95,251800.0,25.6562,25.6625,25.6249,25.6437,251800.0
2007-02-23 12:20:00,40.96,40.98,40.93,40.94,215700.0,25.6499,25.6625,25.6311,25.6374,215700.0
2007-02-23 12:30:00,40.93,40.94,40.88,40.93,255400.0,25.6311,25.6374,25.5998,25.6311,255400.0
2007-02-23 12:40:00,40.93,41.01,40.84,40.88,332900.0,25.6311,25.6812,25.5748,25.5998,332900.0
2007-02-23 12:50:00,40.89,41.01,40.88,40.95,295700.0,25.6061,25.6812,25.5998,25.6437,295700.0
2007-02-23 13:00:00,40.95,41.01,40.86,40.86,311600.0,25.6437,25.6812,25.5873,25.5873,311600.0
2007-02-23 13:10:00,40.86,40.95,40.86,40.94,270000.0,25.5873,25.6437,25.5873,25.6374,270000.0
2007-02-23 13:20:00,40.94,41.01,40.93,40.98,217400.0,25.6374,25.6812,25.6311,25.6625,217400.0
2007-02-23 13:30:00,40.98,41.0,40.98,40.98,129600.0,25.6625,25.675,25.6625,25.6625,129600.0
2007-02-23 13:40:00,40.98,41.0,40.95,40.97,291100.0,25.6625,25.675,25.6437,25.6562,291100.0
2007-02-23 13:50:00,40.97,40.99,40.9,40.9,153300.0,25.6562,25.6687,25.6124,25.6124,153300.0
2007-02-23 14:00:00,40.9,40.93,40.87,40.9,172200.0,25.6124,25.6311,25.5936,25.6124,172200.0
2007-02-23 14:10:00,40.9,40.96,40.9,40.95,216100.0,25.6124,25.6499,25.6124,25.6437,216100.0
2007-02-23 14:20:00,40.96,40.99,40.95,40.97,162700.0,25.6499,25.6687,25.6437,25.6562,162700.0
2007-02-23 14:30:00,40.96,41.0,40.96,40.99,207600.0,25.6499,25.675,25.6499,25.6687,207600.0
2007-02-23 14:40:00,40.99,41.0,40.92,40.93,231000.0,25.6687,25.675,25.6249,25.6311,231000.0
2007-02-23 14:50:00,40.93,41.01,40.93,40.98,344500.0,25.6311,25.6812,25.6311,25.6625,344500.0
2007-02-23 15:00:00,40.98,40.99,40.96,40.98,158900.0,25.6625,25.6687,25.6499,25.6625,158900.0
2007-02-23 15:10:00,40.98,40.98,40.95,40.96,266600.0,25.6625,25.6625,25.6437,25.6499,266600.0
2007-02-23 15:20:00,40.95,40.98,40.94,40.96,319300.0,25.6437,25.6625,25.6374,25.6499,319300.0
2007-02-23 15:30:00,40.96,40.99,40.93,40.94,444100.0,25.6499,25.6687,25.6311,25.6374,444100.0
2007-02-23 15:40:00,40.95,41.0,40.93,40.98,528000.0,25.6437,25.675,25.6311,25.6625,528000.0
2007-02-23 15:50:00,40.98,41.0,40.96,40.98,429800.0,25.6625,25.675,25.6499,25.6625,429800.0
2007-02-26 09:30:00,41.0,41.0,40.71,40.72,677500.0,25.675,25.675,25.4934,25.4996,677500.0
2007-02-26 09:40:00,40.72,40.73,40.58,40.59,469600.0,25.4996,25.5059,25.412,25.4182,469600.0
2007-02-26 09:50:00,40.6,40.62,40.49,40.53,482300.0,25.4245,25.437,25.3556,25.3807,482300.0
2007-02-26 10:00:00,40.54,40.63,40.53,40.6,288100.0,25.3869,25.4433,25.3807,25.4245,288100.0
2007-02-26 10:10:00,40.61,40.71,40.61,40.7,336500.0,25.4307,25.4934,25.4307,25.4871,336500.0
2007-02-26 10:20:00,40.7,40.76,40.66,40.67,225500.0,25.4871,25.5247,25.4621,25.4683,225500.0
2007-02-26 10:30:00,40.67,40.68,40.62,40.65,176200.0,25.4683,25.4746,25.437,25.4558,176200.0
2007-02-26 10:40:00,40.65,40.68,40.59,40.6,327000.0,25.4558,25.4746,25.4182,25.4245,327000.0
2007-02-26 10:50:00,40.6,40.65,40.59,40.65,184900.0,25.4245,25.4558,25.4182,25.4558,184900.0
2007-02-26 11:00:00,40.65,40.66,40.58,40.58,218100.0,25.4558,25.4621,25.412,25.412,218100.0
2007-02-26 11:10:00,40.58,40.66,40.58,40.65,213600.0,25.412,25.4621,25.412,25.4558,213600.0
2007-02-26 11:20:00,40.65,40.66,40.53,40.54,319300.0,25.4558,25.4621,25.3807,25.3869,319300.0
2007-02-26 11:30:00,40.55,40.55,40.44,40.44,331100.0,25.3932,25.3932,25.3243,25.3243,331100.0
2007-02-26 11:40:00,40.45,40.51,40.44,40.49,201300.0,25.3306,25.3681,25.3243,25.3556,201300.0
2007-02-26 11:50:00,40.5,40.51,40.46,40.48,160900.0,25.3619,25.3681,25.3368,25.3493,160900.0
2007-02-26 12:00:00,40.48,40.48,40.39,40.45,257700.0,25.3493,25.3493,25.293,25.3306,257700.0
2007-02-26 12:10:00,40.46,40.46,40.32,40.34,327600.0,25.3368,25.3368,25.2491,25.2617,327600.0
2007-02-26 12:20:00,40.34,40.4,40.33,40.39,253100.0,25.2617,25.2992,25.2554,25.293,253100.0
2007-02-26 12:30:00,40.39,40.41,40.31,40.36,419000.0,25.293,25.3055,25.2429,25.2742,419000.0
2007-02-26 12:40:00,40.37,40.4,40.31,40.34,260800.0,25.2805,25.2992,25.2429,25.2617,260800.0
2007-02-26 12:50:00,40.34,40.4,40.33,40.39,270200.0,25.2617,25.2992,25.2554,25.293,270200.0
2007-02-26 13:00:00,40.39,40.44,40.36,40.44,177600.0,25.293,25.3243,25.2742,25.3243,177600.0
2007-02-26 13:10:00,40.44,40.46,40.4,40.45,126600.0,25.3243,25.3368,25.2992,25.3306,126600.0
2007-02-26 13:20:00,40.45,40.49,40.44,40.47,149900.0,25.3306,25.3556,25.3243,25.3431,149900.0
2007-02-26 13:30:00,40.46,40.49,40.46,40.48,88800.0,25.3368,25.3556,25.3368,25.3493,88800.0
2007-02-26 13:40:00,40.48,40.52,40.47,40.5,166800.0,25.3493,25.3744,25.3431,25.3619,166800.0
2007-02-26 13:50:00,40.5,40.53,40.47,40.52,140700.0,25.3619,25.3807,25.3431,25.3744,140700.0
2007-02-26 14:00:00,40.53,40.56,40.51,40.54,169400.0,25.3807,25.3994,25.3681,25.3869,169400.0
2007-02-26 14:10:00,40.55,40.6,40.52,40.6,213700.0,25.3932,25.4245,25.3744,25.4245,213700.0
2007-02-26 14:20:00,40.59,40.62,40.57,40.6,203200.0,25.4182,25.437,25.4057,25.4245,203200.0
2007-02-26 14:30:00,40.6,40.66,40.59,40.63,178300.0,25.4245,25.4621,25.4182,25.4433,178300.0
2007-02-26 14:40:00,40.63,40.67,40.61,40.66,184000.0,25.4433,25.4683,25.4307,25.4621,184000.0
2007-02-26 14:50:00,40.66,40.67,40.61,40.63,132300.0,25.4621,25.4683,25.4307,25.4433,132300.0
2007-02-26 15:00:00,40.62,40.7,40.62,40.65,272100.0,25.437,25.4871,25.437,25.4558,272100.0
2007-02-26 15:10:00,40.65,40.74,40.62,40.72,336600.0,25.4558,25.5122,25.437,25.4996,336600.0
2007-02-26 15:20:00,40.72,40.76,40.69,40.76,293200.0,25.4996,25.5247,25.4808,25.5247,293200.0
2007-02-26 15:30:00,40.76,40.78,40.73,40.74,436600.0,25.5247,25.5372,25.5059,25.5122,436600.0
2007-02-26 15:40:00,40.75,40.83,40.72,40.83,576200.0,25.5184,25.5685,25.4996,25.5685,576200.0
2007-02-26 15:50:00,40.82,40.83,40.75,40.78,536000.0,25.5623,25.5685,25.5184,25.5372,536000.0
2007-02-27 09:30:00,40.49,40.52,40.21,40.25,723300.0,25.3556,25.3744,25.1803,25.2053,723300.0
2007-02-27 09:40:00,40.29,40.36,40.15,40.32,679800.0,25.2304,25.2742,25.1427,25.2491,679800.0
2007-02-27 09:50:00,40.23,40.37,40.2,40.27,463100.0,25.1928,25.2805,25.174,25.2178,463100.0
2007-02-27 10:00:00,40.27,40.38,40.1,40.15,681100.0,25.2178,25.2867,25.1114,25.1427,681100.0
2007-02-27 10:10:00,40.14,40.29,40.1,40.15,423700.0,25.1364,25.2304,25.1114,25.1427,423700.0
2007-02-27 10:20:00,40.14,40.29,40.11,40.25,394600.0,25.1364,25.2304,25.1176,25.2053,394600.0
2007-02-27 10:30:00,40.26,40.31,40.17,40.24,321600.0,25.2116,25.2429,25.1552,25.199,321600.0
2007-02-27 10:40:00,40.25,40.32,40.21,40.27,244300.0,25.2053,25.2491,25.1803,25.2178,244300.0
2007-02-27 10:50:00,40.27,40.27,40.18,40.19,237600.0,25.2178,25.2178,25.1615,25.1677,237600.0
2007-02-27 11:00:00,40.19,40.26,40.15,40.2,237900.0,25.1677,25.2116,25.1427,25.174,237900.0
2007-02-27 11:10:00,40.2,40.26,40.17,40.18,346600.0,25.174,25.2116,25.1552,25.1615,346600.0
2007-02-27 11:20:00,40.17,40.17,40.06,40.07,346900.0,25.1552,25.1552,25.0863,25.0926,346900.0
2007-02-27 11:30:00,40.07,40.11,40.06,40.1,358000.0,25.0926,25.1176,25.0863,25.1114,358000.0
2007-02-27 11:40:00,40.11,40.12,39.98,39.98,471800.0,25.1176,25.1239,25.0362,25.0362,471800.0
2007-02-27 11:50:00,39.99,40.05,39.93,39.94,548200.0,25.0425,25.0801,25.0049,25.0112,548200.0
2007-02-27 12:00:00,39.93,40.04,39.91,40.0,471600.0,25.0049,25.0738,24.9924,25.0488,471600.0
2007-02-27 12:10:00,39.99,40.07,39.96,39.98,933800.0,25.0425,25.0926,25.0237,25.0362,933800.0
2007-02-27 12:20:00,39.99,40.05,39.96,39.99,521000.0,25.0425,25.0801,25.0237,25.0425,521000.0
2007-02-27 12:30:00,40.0,40.07,39.99,40.05,199300.0,25.0488,25.0926,25.0425,25.0801,199300.0
2007-02-27 12:40:00,40.05,40.06,40.0,40.01,268700.0,25.0801,25.0863,25.0488,25.055,268700.0
2007-02-27 12:50:00,40.01,40.07,39.99,40.06,413300.0,25.055,25.0926,25.0425,25.0863,413300.0
2007-02-27 13:00:00,40.06,40.07,40.02,40.06,539400.0,25.0863,25.0926,25.0613,25.0863,539400.0
2007-02-27 13:10:00,40.05,40.07,40.01,40.04,396900.0,25.0801,25.0926,25.055,25.0738,396900.0
2007-02-27 13:20:00,40.04,40.15,40.02,40.1,335700.0,25.0738,25.1427,25.0613,25.1114,335700.0
2007-02-27 13:30:00,40.1,40.1,40.0,40.02,332500.0,25.1114,25.1114,25.0488,25.0613,332500.0
2007-02-27 13:40:00,40.02,40.09,39.99,40.09,348300.0,25.0613,25.1051,25.0425,25.1051,348300.0
2007-02-27 13:50:00,40.09,40.14,40.05,40.11,342800.0,25.1051,25.1364,25.0801,25.1176,342800.0
2007-02-27 14:00:00,40.11,40.25,40.1,40.11,708700.0,25.1176,25.2053,25.1114,25.1176,708700.0
2007-02-27 14:10:00,40.16,40.22,40.09,40.09,410200.0,25.149,25.1865,25.1051,25.1051,410200.0
2007-02-27 14:20:00,40.1,40.21,39.93,39.95,930400.0,25.1114,25.1803,25.0049,25.0174,930400.0
2007-02-27 14:30:00,40.14,40.14,39.93,40.03,687100.0,25.1364,25.1364,25.0049,25.0675,687100.0
2007-02-27 14:40:00,39.96,40.02,39.83,39.85,691700.0,25.0237,25.0613,24.9423,24.9548,691700.0
2007-02-27 14:50:00,39.85,39.97,39.56,39.71,1115100.0,24.9548,25.03,24.7732,24.8672,1115100.0
2007-02-27 15:00:00,39.71,40.0,39.56,39.95,1311700.0,24.8672,25.0488,24.7732,25.0174,1311700.0
2007-02-27 15:10:00,39.94,40.02,39.68,40.0,729600.0,25.0112,25.0613,24.8484,25.0488,729600.0
2007-02-27 15:20:00,40.0,40.05,39.8,39.82,586600.0,25.0488,25.0801,24.9235,24.936,586600.0
2007-02-27 15:30:00,39.82,39.95,39.8,39.82,741800.0,24.936,25.0174,24.9235,24.936,741800.0
2007-02-27 15:40:00,39.82,39.86,39.8,39.84,487100.0,24.936,24.9611,24.9235,24.9486,487100.0
2007-02-27 15:50:00,39.84,39.88,39.73,39.82,239300.0,24.9486,24.9736,24.8797,24.936,239300.0
2007-02-28 09:30:00,39.29,39.8,39.29,39.8,1676700.0,24.6041,24.9235,24.6041,24.9235,1676700.0
2007-02-28 09:40:00,39.8,39.82,39.52,39.66,1585300.0,24.9235,24.936,24.7482,24.8358,1585300.0
2007-02-28 09:50:00,39.67,39.79,39.59,39.68,1346600.0,24.8421,24.9172,24.792,24.8484,1346600.0
2007-02-28 10:00:00,39.68,39.8,39.5,39.56,1333700.0,24.8484,24.9235,24.7356,24.7732,1333700.0
2007-02-28 10:10:00,39.56,39.79,39.5,39.6,1357100.0,24.7732,24.9172,24.7356,24.7983,1357100.0
2007-02-28 10:20:00,39.6,39.75,39.43,39.6,921700.0,24.7983,24.8922,24.6918,24.7983,921700.0
2007-02-28 10:30:00,39.6,39.75,39.5,39.67,1091100.0,24.7983,24.8922,24.7356,24.8421,1091100.0
2007-02-28 10:40:00,39.66,39.82,39.53,39.56,865800.0,24.8358,24.936,24.7544,24.7732,865800.0
2007-02-28 10:50:00,39.81,39.81,39.52,39.74,632900.0,24.9298,24.9298,24.7482,24.8859,632900.0
2007-02-28 11:00:00,39.71,39.81,39.61,39.74,533300.0,24.8672,24.9298,24.8045,24.8859,533300.0
2007-02-28 11:10:00,39.75,39.82,39.68,39.78,716400.0,24.8922,24.936,24.8484,24.911,716400.0
2007-02-28 11:20:00,39.78,39.85,39.64,39.83,516100.0,24.911,24.9548,24.8233,24.9423,516100.0
2007-02-28 11:30:00,39.83,39.85,39.63,39.78,432700.0,24.9423,24.9548,24.8171,24.911,432700.0
2007-02-28 11:40:00,39.78,39.85,39.56,39.57,530800.0,24.911,24.9548,24.7732,24.7795,530800.0
2007-02-28 11:50:00,39.76,39.84,39.55,39.69,410800.0,24.8985,24.9486,24.767,24.8546,410800.0
2007-02-28 12:00:00,39.55,39.7,39.53,39.55,710100.0,24.767,24.8609,24.7544,24.767,710100.0
2007-02-28 12:10:00,39.55,39.62,39.53,39.53,440900.0,24.767,24.8108,24.7544,24.7544,440900.0
2007-02-28 12:20:00,39.61,39.61,39.52,39.55,357800.0,24.8045,24.8045,24.7482,24.767,357800.0
2007-02-28 12:30:00,39.55,39.6,39.5,39.52,189300.0,24.767,24.7983,24.7356,24.7482,189300.0
2007-02-28 12:40:00,39.51,39.59,39.51,39.53,255600.0,24.7419,24.792,24.7419,24.7544,255600.0
2007-02-28 12:50:00,39.53,39.59,39.5,39.52,310100.0,24.7544,24.792,24.7356,24.7482,310100.0
2007-02-28 13:00:00,39.51,39.52,39.42,39.47,512500.0,24.7419,24.7482,24.6855,24.7169,512500.0
2007-02-28 13:10:00,39.48,39.6,39.45,39.56,568100.0,24.7231,24.7983,24.7043,24.7732,568100.0
2007-02-28 13:20:00,39.56,39.61,39.53,39.59,323100.0,24.7732,24.8045,24.7544,24.792,323100.0
2007-02-28 13:30:00,39.59,39.65,39.58,39.59,413900.0,24.792,24.8296,24.7857,24.792,413900.0
2007-02-28 13:40:00,39.58,39.62,39.51,39.54,319300.0,24.7857,24.8108,24.7419,24.7607,319300.0
2007-02-28 13:50:00,39.54,39.6,39.5,39.55,387200.0,24.7607,24.7983,24.7356,24.767,387200.0
2007-02-28 14:00:00,39.56,39.6,39.51,39.59,627300.0,24.7732,24.7983,24.7419,24.792,627300.0
2007-02-28 14:10:00,39.59,39.64,39.55,39.59,448800.0,24.792,24.8233,24.767,24.792,448800.0
2007-02-28 14:20:00,39.59,39.61,39.52,39.61,699400.0,24.792,24.8045,24.7482,24.8045,699400.0
2007-02-28 14:30:00,39.6,39.65,39.55,39.62,315800.0,24.7983,24.8296,24.767,24.8108,315800.0
2007-02-28 14:40:00,39.62,39.67,39.61,39.62,409900.0,24.8108,24.8421,24.8045,24.8108,409900.0
2007-02-28 14:50:00,39.62,39.65,39.55,39.63,425300.0,24.8108,24.8296,24.767,24.8171,425300.0
2007-02-28 15:00:00,39.62,39.65,39.61,39.62,235600.0,24.8108,24.8296,24.8045,24.8108,235600.0
2007-02-28 15:10:00,39.62,39.72,39.62,39.65,471200.0,24.8108,24.8734,24.8108,24.8296,471200.0
2007-02-28 15:20:00,39.65,39.67,39.61,39.66,455500.0,24.8296,24.8421,24.8045,24.8358,455500.0
2007-02-28 15:30:00,39.66,39.67,39.6,39.66,432000.0,24.8358,24.8421,24.7983,24.8358,432000.0
2007-02-28 15:40:00,39.66,39.68,39.6,39.64,779700.0,24.8358,24.8484,24.7983,24.8233,779700.0
2007-02-28 15:50:00,39.64,39.68,39.58,39.58,930100.0,24.8233,24.8484,24.7857,24.7857,930100.0
2007-03-01 09:30:00,39.17,39.3,38.9,38.96,1260100.0,24.529,24.6104,24.3599,24.3975,1260100.0
2007-03-01 09:40:00,38.97,39.11,38.8,38.81,714600.0,24.4038,24.4914,24.2973,24.3036,714600.0
2007-03-01 09:50:00,38.89,39.0,38.66,38.99,1594100.0,24.3537,24.4225,24.2096,24.4163,1594100.0
2007-03-01 10:00:00,39.0,39.4,38.67,39.36,1290900.0,24.4225,24.673,24.2159,24.648,1290900.0
2007-03-01 10:10:00,39.35,39.54,39.02,39.29,630100.0,24.6417,24.7607,24.4351,24.6041,630100.0
2007-03-01 10:20:00,39.52,39.54,39.16,39.26,529100.0,24.7482,24.7607,24.5227,24.5854,529100.0
2007-03-01 10:30:00,39.27,39.54,39.15,39.22,452400.0,24.5916,24.7607,24.5165,24.5603,452400.0
2007-03-01 10:40:00,39.4,39.42,39.04,39.12,430500.0,24.673,24.6855,24.4476,24.4977,430500.0
2007-03-01 10:50:00,39.28,39.39,39.06,39.21,525200.0,24.5979,24.6668,24.4601,24.554,525200.0
2007-03-01 11:00:00,39.2,39.28,39.1,39.12,352100.0,24.5478,24.5979,24.4852,24.4977,352100.0
2007-03-01 11:10:00,39.11,39.31,39.07,39.26,497200.0,24.4914,24.6167,24.4664,24.5854,497200.0
2007-03-01 11:20:00,39.26,39.32,39.11,39.31,436200.0,24.5854,24.6229,24.4914,24.6167,436200.0
2007-03-01 11:30:00,39.3,39.34,39.09,39.24,388900.0,24.6104,24.6355,24.4789,24.5728,388900.0
2007-03-01 11:40:00,39.28,39.33,39.2,39.28,311500.0,24.5979,24.6292,24.5478,24.5979,311500.0
2007-03-01 11:50:00,39.29,39.35,39.24,39.3,329000.0,24.6041,24.6417,24.5728,24.6104,329000.0
2007-03-01 12:00:00,39.31,39.4,39.26,39.31,406400.0,24.6167,24.673,24.5854,24.6167,406400.0
2007-03-01 12:10:00,39.32,39.43,39.29,39.35,430300.0,24.6229,24.6918,24.6041,24.6417,430300.0
2007-03-01 12:20:00,39.31,39.42,39.3,39.36,353800.0,24.6167,24.6855,24.6104,24.648,353800.0
2007-03-01 12:30:00,39.36,39.39,39.34,39.39,225200.0,24.648,24.6668,24.6355,24.6668,225200.0
2007-03-01 12:40:00,39.38,39.43,39.38,39.41,179800.0,24.6605,24.6918,24.6605,24.6793,179800.0
2007-03-01 12:50:00,39.4,39.4,39.33,39.38,173200.0,24.673,24.673,24.6292,24.6605,173200.0
2007-03-01 13:00:00,39.38,39.39,39.32,39.33,145700.0,24.6605,24.6668,24.6229,24.6292,145700.0
2007-03-01 13:10:00,39.32,39.33,39.27,39.29,153700.0,24.6229,24.6292,24.5916,24.6041,153700.0
2007-03-01 13:20:00,39.28,39.29,39.24,39.25,105200.0,24.5979,24.6041,24.5728,24.5791,105200.0
2007-03-01 13:30:00,39.25,39.29,39.23,39.28,320700.0,24.5791,24.6041,24.5666,24.5979,320700.0
2007-03-01 13:40:00,39.27,39.4,39.25,39.35,607000.0,24.5916,24.673,24.5791,24.6417,607000.0
2007-03-01 13:50:00,39.36,39.43,39.34,39.41,334600.0,24.648,24.6918,24.6355,24.6793,334600.0
2007-03-01 14:00:00,39.41,39.55,39.39,39.51,488700.0,24.6793,24.767,24.6668,24.7419,488700.0
2007-03-01 14:10:00,39.52,39.58,39.49,39.54,337300.0,24.7482,24.7857,24.7294,24.7607,337300.0
2007-03-01 14:20:00,39.53,39.59,39.5,39.5,283100.0,24.7544,24.792,24.7356,24.7356,283100.0
2007-03-01 14:30:00,39.5,39.57,39.5,39.52,293700.0,24.7356,24.7795,24.7356,24.7482,293700.0
2007-03-01 14:40:00,39.51,39.59,39.5,39.59,273500.0,24.7419,24.792,24.7356,24.792,273500.0
2007-03-01 14:50:00,39.59,39.61,39.55,39.57,362100.0,24.792,24.8045,24.767,24.7795,362100.0
2007-03-01 15:00:00,39.56,39.65,39.52,39.6,419200.0,24.7732,24.8296,24.7482,24.7983,419200.0
2007-03-01 15:10:00,39.61,39.63,39.58,39.61,269100.0,24.8045,24.8171,24.7857,24.8045,269100.0
2007-03-01 15:20:00,39.6,39.61,39.4,39.5,770700.0,24.7983,24.8045,24.673,24.7356,770700.0
2007-03-01 15:30:00,39.5,39.55,39.48,39.53,549300.0,24.7356,24.767,24.7231,24.7544,549300.0
2007-03-01 15:40:00,39.52,39.53,39.45,39.5,587500.0,24.7482,24.7544,24.7043,24.7356,587500.0
2007-03-01 15:50:00,39.5,39.52,39.45,39.46,482400.0,24.7356,24.7482,24.7043,24.7106,482400.0
2007-03-02 09:30:00,39.31,39.33,39.09,39.18,621500.0,24.6167,24.6292,24.4789,24.5353,621500.0
2007-03-02 09:40:00,39.18,39.35,39.16,39.23,552900.0,24.5353,24.6417,24.5227,24.5666,552900.0
2007-03-02 09:50:00,39.24,39.31,39.2,39.23,515700.0,24.5728,24.6167,24.5478,24.5666,515700.0
2007-03-02 10:00:00,39.22,39.27,39.16,39.17,377700.0,24.5603,24.5916,24.5227,24.529,377700.0
2007-03-02 10:10:00,39.17,39.24,39.1,39.16,438500.0,24.529,24.5728,24.4852,24.5227,438500.0
2007-03-02 10:20:00,39.16,39.21,39.1,39.21,391100.0,24.5227,24.554,24.4852,24.554,391100.0
2007-03-02 10:30:00,39.21,39.28,39.16,39.26,314200.0,24.554,24.5979,24.5227,24.5854,314200.0
2007-03-02 10:40:00,39.26,39.35,39.23,39.28,379400.0,24.5854,24.6417,24.5666,24.5979,379400.0
2007-03-02 10:50:00,39.28,39.31,39.22,39.23,310100.0,24.5979,24.6167,24.5603,24.5666,310100.0
2007-03-02 11:00:00,39.23,39.35,39.22,39.29,703900.0,24.5666,24.6417,24.5603,24.6041,703900.0
2007-03-02 11:10:00,39.29,39.38,39.27,39.29,386100.0,24.6041,24.6605,24.5916,24.6041,386100.0
2007-03-02 11:20:00,39.29,39.32,39.22,39.3,535400.0,24.6041,24.6229,24.5603,24.6104,535400.0
2007-03-02 11:30:00,39.29,39.3,39.23,39.26,229900.0,24.6041,24.6104,24.5666,24.5854,229900.0
2007-03-02 11:40:00,39.27,39.28,39.22,39.25,252900.0,24.5916,24.5979,24.5603,24.5791,252900.0
2007-03-02 11:50:00,39.25,39.26,39.2,39.21,222200.0,24.5791,24.5854,24.5478,24.554,222200.0
2007-03-02 12:00:00,39.21,39.24,39.19,39.23,199700.0,24.554,24.5728,24.5415,24.5666,199700.0
2007-03-02 12:10:00,39.23,39.23,39.16,39.16,244300.0,24.5666,24.5666,24.5227,24.5227,244300.0
2007-03-02 12:20:00,39.16,39.22,39.14,39.16,390200.0,24.5227,24.5603,24.5102,24.5227,390200.0
2007-03-02 12:30:00,39.16,39.19,39.13,39.17,268900.0,24.5227,24.5415,24.5039,24.529,268900.0
2007-03-02 12:40:00,39.17,39.2,39.13,39.14,261800.0,24.529,24.5478,24.5039,24.5102,261800.0
2007-03-02 12:50:00,39.15,39.2,39.13,39.15,189900.0,24.5165,24.5478,24.5039,24.5165,189900.0
2007-03-02 13:00:00,39.16,39.2,39.15,39.16,170100.0,24.5227,24.5478,24.5165,24.5227,170100.0
2007-03-02 13:10:00,39.16,39.19,39.09,39.1,395300.0,24.5227,24.5415,24.4789,24.4852,395300.0
2007-03-02 13:20:00,39.11,39.18,39.06,39.14,731800.0,24.4914,24.5353,24.4601,24.5102,731800.0
2007-03-02 13:30:00,39.14,39.14,39.06,39.1,633300.0,24.5102,24.5102,24.4601,24.4852,633300.0
2007-03-02 13:40:00,39.1,39.19,39.07,39.14,828900.0,24.4852,24.5415,24.4664,24.5102,828900.0
2007-03-02 13:50:00,39.14,39.21,39.08,39.11,730800.0,24.5102,24.554,24.4726,24.4914,730800.0
2007-03-02 14:00:00,39.11,39.13,39.0,39.04,625800.0,24.4914,24.5039,24.4225,24.4476,625800.0
2007-03-02 14:10:00,39.04,39.11,39.0,39.1,820800.0,24.4476,24.4914,24.4225,24.4852,820800.0
2007-03-02 14:20:00,39.1,39.15,39.04,39.15,712500.0,24.4852,24.5165,24.4476,24.5165,712500.0
2007-03-02 14:30:00,39.15,39.2,39.06,39.15,398500.0,24.5165,24.5478,24.4601,24.5165,398500.0
2007-03-02 14:40:00,39.15,39.22,39.1,39.2,665700.0,24.5165,24.5603,24.4852,24.5478,665700.0
2007-03-02 14:50:00,39.19,39.23,39.11,39.19,430400.0,24.5415,24.5666,24.4914,24.5415,430400.0
2007-03-02 15:00:00,39.18,39.24,39.17,39.19,491800.0,24.5353,24.5728,24.529,24.5415,491800.0
2007-03-02 15:10:00,39.19,39.24,39.17,39.2,351200.0,24.5415,24.5728,24.529,24.5478,351200.0
2007-03-02 15:20:00,39.21,39.25,39.18,39.21,343800.0,24.554,24.5791,24.5353,24.554,343800.0
2007-03-02 15:30:00,39.21,39.22,39.18,39.18,415200.0,24.554,24.5603,24.5353,24.5353,415200.0
2007-03-02 15:40:00,39.18,39.22,39.1,39.12,1038800.0,24.5353,24.5603,24.4852,24.4977,1038800.0
2007-03-02 15:50:00,39.12,39.13,38.97,38.98,1360500.0,24.4977,24.5039,24.4038,24.41,1360500.0
2007-03-05 09:30:00,38.75,38.9,38.59,38.8,663900.0,24.266,24.3599,24.1658,24.2973,663900.0
2007-03-05 09:40:00,38.78,38.82,38.6,38.63,451500.0,24.2848,24.3098,24.172,24.1908,451500.0
2007-03-05 09:50:00,38.62,38.88,38.6,38.88,556600.0,24.1846,24.3474,24.172,24.3474,556600.0
2007-03-05 10:00:00,38.88,38.88,38.62,38.69,414700.0,24.3474,24.3474,24.1846,24.2284,414700.0
2007-03-05 10:10:00,38.68,38.91,38.68,38.8,509200.0,24.2221,24.3662,24.2221,24.2973,509200.0
2007-03-05 10:20:00,38.81,38.92,38.77,38.88,634900.0,24.3036,24.3724,24.2785,24.3474,634900.0
2007-03-05 10:30:00,38.88,38.9,38.78,38.83,577900.0,24.3474,24.3599,24.2848,24.3161,577900.0
2007-03-05 10:40:00,38.83,38.92,38.79,38.85,628900.0,24.3161,24.3724,24.291,24.3286,628900.0
2007-03-05 10:50:00,38.85,38.95,38.82,38.93,725000.0,24.3286,24.3912,24.3098,24.3787,725000.0
2007-03-05 11:00:00,38.93,39.15,38.89,39.11,633700.0,24.3787,24.5165,24.3537,24.4914,633700.0
2007-03-05 11:10:00,39.11,39.2,39.08,39.18,514400.0,24.4914,24.5478,24.4726,24.5353,514400.0
2007-03-05 11:20:00,39.17,39.18,39.0,39.02,564400.0,24.529,24.5353,24.4225,24.4351,564400.0
2007-03-05 11:30:00,39.02,39.02,38.89,38.9,352200.0,24.4351,24.4351,24.3537,24.3599,352200.0
2007-03-05 11:40:00,38.91,38.91,38.84,38.87,342000.0,24.3662,24.3662,24.3223,24.3411,342000.0
2007-03-05 11:50:00,38.87,38.91,38.75,38.8,649900.0,24.3411,24.3662,24.266,24.2973,649900.0
2007-03-05 12:00:00,38.81,39.15,38.77,38.87,482500.0,24.3036,24.5165,24.2785,24.3411,482500.0
2007-03-05 12:10:00,38.88,38.93,38.86,38.91,474400.0,24.3474,24.3787,24.3349,24.3662,474400.0
2007-03-05 12:20:00,38.91,38.96,38.89,38.93,426800.0,24.3662,24.3975,24.3537,24.3787,426800.0
2007-03-05 12:30:00,38.93,38.94,38.83,38.9,286600.0,24.3787,24.385,24.3161,24.3599,286600.0
2007-03-05 12:40:00,38.9,38.98,38.89,38.91,367700.0,24.3599,24.41,24.3537,24.3662,367700.0
2007-03-05 12:50:00,38.91,38.95,38.84,38.86,273400.0,24.3662,24.3912,24.3223,24.3349,273400.0
2007-03-05 13:00:00,38.86,38.92,38.86,38.87,202900.0,24.3349,24.3724,24.3349,24.3411,202900.0
2007-03-05 13:10:00,38.87,38.93,38.87,38.91,422200.0,24.3411,24.3787,24.3411,24.3662,422200.0
2007-03-05 13:20:00,38.91,38.95,38.85,38.93,437900.0,24.3662,24.3912,24.3286,24.3787,437900.0
2007-03-05 13:30:00,38.93,38.94,38.89,38.93,346300.0,24.3787,24.385,24.3537,24.3787,346300.0
2007-03-05 13:40:00,38.92,38.93,38.9,38.92,280400.0,24.3724,24.3787,24.3599,24.3724,280400.0
2007-03-05 13:50:00,38.92,38.93,38.89,38.92,248900.0,24.3724,24.3787,24.3537,24.3724,248900.0
2007-03-05 14:00:00,38.92,38.97,38.89,38.93,767800.0,24.3724,24.4038,24.3537,24.3787,767800.0
2007-03-05 14:10:00,38.93,38.95,38.8,38.8,415100.0,24.3787,24.3912,24.2973,24.2973,415100.0
2007-03-05 14:20:00,38.8,38.83,38.75,38.76,341600.0,24.2973,24.3161,24.266,24.2722,341600.0
2007-03-05 14:30:00,38.75,38.8,38.73,38.77,398300.0,24.266,24.2973,24.2535,24.2785,398300.0
2007-03-05 14:40:00,38.77,38.83,38.72,38.81,724000.0,24.2785,24.3161,24.2472,24.3036,724000.0
2007-03-05 14:50:00,38.8,38.8,38.72,38.75,205900.0,24.2973,24.2973,24.2472,24.266,205900.0
2007-03-05 15:00:00,38.75,38.76,38.69,38.7,469200.0,24.266,24.2722,24.2284,24.2347,469200.0
2007-03-05 15:10:00,38.7,38.75,38.67,38.72,610100.0,24.2347,24.266,24.2159,24.2472,610100.0
2007-03-05 15:20:00,38.72,38.78,38.7,38.76,724000.0,24.2472,24.2848,24.2347,24.2722,724000.0
2007-03-05 15:30:00,38.76,38.8,38.68,38.71,471700.0,24.2722,24.2973,24.2221,24.2409,471700.0
2007-03-05 15:40:00,38.7,38.74,38.66,38.72,864200.0,24.2347,24.2597,24.2096,24.2472,864200.0
2007-03-05 15:50:00,38.71,38.76,38.61,38.66,1367300.0,24.2409,24.2722,24.1783,24.2096,1367300.0
2007-03-06 09:30:00,39.02,39.02,38.5,38.61,1099000.0,24.5768,24.5768,24.2492,24.3185,1099000.0
2007-03-06 09:40:00,38.61,38.67,38.52,38.56,575300.0,24.3185,24.3563,24.2618,24.287,575300.0
2007-03-06 09:50:00,38.56,38.64,38.45,38.61,556100.0,24.287,24.3374,24.2177,24.3185,556100.0
2007-03-06 10:00:00,38.61,38.65,38.52,38.54,441800.0,24.3185,24.3437,24.2618,24.2744,441800.0
2007-03-06 10:10:00,38.54,38.66,38.51,38.63,662500.0,24.2744,24.35,24.2555,24.3311,662500.0
2007-03-06 10:20:00,38.63,38.66,38.55,38.61,583000.0,24.3311,24.35,24.2807,24.3185,583000.0
2007-03-06 10:30:00,38.61,38.64,38.56,38.6,527200.0,24.3185,24.3374,24.287,24.3122,527200.0
2007-03-06 10:40:00,38.6,38.61,38.46,38.5,714300.0,24.3122,24.3185,24.224,24.2492,714300.0
2007-03-06 10:50:00,38.51,38.56,38.43,38.47,352500.0,24.2555,24.287,24.2051,24.2303,352500.0
2007-03-06 11:00:00,38.47,38.52,38.45,38.48,427300.0,24.2303,24.2618,24.2177,24.2366,427300.0
2007-03-06 11:10:00,38.48,38.52,38.46,38.51,258200.0,24.2366,24.2618,24.224,24.2555,258200.0
2007-03-06 11:20:00,38.51,38.52,38.46,38.49,248100.0,24.2555,24.2618,24.224,24.2429,248100.0
2007-03-06 11:30:00,38.5,38.51,38.46,38.47,223800.0,24.2492,24.2555,24.224,24.2303,223800.0
2007-03-06 11:40:00,38.47,38.54,38.46,38.53,410800.0,24.2303,24.2744,24.224,24.2681,410800.0
2007-03-06 11:50:00,38.53,38.56,38.47,38.55,443500.0,24.2681,24.287,24.2303,24.2807,443500.0
2007-03-06 12:00:00,38.55,38.6,38.53,38.59,429000.0,24.2807,24.3122,24.2681,24.3059,429000.0
2007-03-06 12:10:00,38.59,38.6,38.52,38.53,477800.0,24.3059,24.3122,24.2618,24.2681,477800.0
2007-03-06 12:20:00,38.54,38.55,38.51,38.53,428700.0,24.2744,24.2807,24.2555,24.2681,428700.0
2007-03-06 12:30:00,38.54,38.57,38.52,38.55,284200.0,24.2744,24.2933,24.2618,24.2807,284200.0
2007-03-06 12:40:00,38.55,38.59,38.52,38.59,252700.0,24.2807,24.3059,24.2618,24.3059,252700.0
2007-03-06 12:50:00,38.59,38.59,38.54,38.58,155400.0,24.3059,24.3059,24.2744,24.2996,155400.0
2007-03-06 13:00:00,38.58,38.72,38.56,38.71,703800.0,24.2996,24.3878,24.287,24.3815,703800.0
2007-03-06 13:10:00,38.71,38.72,38.61,38.62,224300.0,24.3815,24.3878,24.3185,24.3248,224300.0
2007-03-06 13:20:00,38.62,38.67,38.6,38.64,200300.0,24.3248,24.3563,24.3122,24.3374,200300.0
2007-03-06 13:30:00,38.63,38.68,38.59,38.65,324100.0,24.3311,24.3626,24.3059,24.3437,324100.0
2007-03-06 13:40:00,38.65,38.69,38.62,38.65,339900.0,24.3437,24.3689,24.3248,24.3437,339900.0
2007-03-06 13:50:00,38.66,38.66,38.59,38.61,192600.0,24.35,24.35,24.3059,24.3185,192600.0
2007-03-06 14:00:00,38.62,38.68,38.61,38.65,425500.0,24.3248,24.3626,24.3185,24.3437,425500.0
2007-03-06 14:10:00,38.65,38.68,38.63,38.66,181900.0,24.3437,24.3626,24.3311,24.35,181900.0
2007-03-06 14:20:00,38.65,38.71,38.65,38.7,325600.0,24.3437,24.3815,24.3437,24.3752,325600.0
2007-03-06 14:30:00,38.7,38.71,38.66,38.69,422700.0,24.3752,24.3815,24.35,24.3689,422700.0
2007-03-06 14:40:00,38.69,38.75,38.69,38.75,204600.0,24.3689,24.4067,24.3689,24.4067,204600.0
2007-03-06 14:50:00,38.75,38.82,38.72,38.81,341100.0,24.4067,24.4508,24.3878,24.4445,341100.0
2007-03-06 15:00:00,38.81,38.86,38.75,38.84,355900.0,24.4445,24.476,24.4067,24.4634,355900.0
2007-03-06 15:10:00,38.83,38.86,38.8,38.86,382600.0,24.4571,24.476,24.4382,24.476,382600.0
2007-03-06 15:20:00,38.86,38.92,38.85,38.91,290600.0,24.476,24.5138,24.4697,24.5075,290600.0
2007-03-06 15:30:00,38.91,38.92,38.73,38.76,530100.0,24.5075,24.5138,24.3941,24.413,530100.0
2007-03-06 15:40:00,38.76,38.82,38.76,38.81,405900.0,24.413,24.4508,24.413,24.4445,405900.0
2007-03-06 15:50:00,38.82,38.82,38.75,38.8,665500.0,24.4508,24.4508,24.4067,24.4382,665500.0
2007-03-07 09:30:00,38.71,38.71,38.55,38.6,569300.0,24.3815,24.3815,24.2807,24.3122,569300.0
2007-03-07 09:40:00,38.62,38.7,38.59,38.66,393400.0,24.3248,24.3752,24.3059,24.35,393400.0
2007-03-07 09:50:00,38.67,38.74,38.62,38.63,355700.0,24.3563,24.4004,24.3248,24.3311,355700.0
2007-03-07 10:00:00,38.63,38.66,38.59,38.65,321400.0,24.3311,24.35,24.3059,24.3437,321400.0
2007-03-07 10:10:00,38.64,38.67,38.59,38.61,291300.0,24.3374,24.3563,24.3059,24.3185,291300.0
2007-03-07 10:20:00,38.6,38.63,38.55,38.6,362800.0,24.3122,24.3311,24.2807,24.3122,362800.0
2007-03-07 10:30:00,38.6,38.61,38.55,38.59,632000.0,24.3122,24.3185,24.2807,24.3059,632000.0
2007-03-07 10:40:00,38.58,38.66,38.58,38.63,339000.0,24.2996,24.35,24.2996,24.3311,339000.0
2007-03-07 10:50:00,38.63,38.66,38.6,38.61,142100.0,24.3311,24.35,24.3122,24.3185,142100.0
2007-03-07 11:00:00,38.61,38.62,38.54,38.58,330800.0,24.3185,24.3248,24.2744,24.2996,330800.0
2007-03-07 11:10:00,38.59,38.63,38.56,38.58,415300.0,24.3059,24.3311,24.287,24.2996,415300.0
2007-03-07 11:20:00,38.58,38.59,38.54,38.57,242600.0,24.2996,24.3059,24.2744,24.2933,242600.0
2007-03-07 11:30:00,38.56,38.57,38.52,38.53,244300.0,24.287,24.2933,24.2618,24.2681,244300.0
2007-03-07 11:40:00,38.53,38.66,38.52,38.65,442900.0,24.2681,24.35,24.2618,24.3437,442900.0
2007-03-07 11:50:00,38.65,38.73,38.63,38.73,253700.0,24.3437,24.3941,24.3311,24.3941,253700.0
2007-03-07 12:00:00,38.73,38.93,38.73,38.93,499400.0,24.3941,24.5201,24.3941,24.5201,499400.0
2007-03-07 12:10:00,38.93,38.94,38.76,38.78,301900.0,24.5201,24.5264,24.413,24.4256,301900.0
2007-03-07 12:20:00,38.78,38.89,38.77,38.88,199800.0,24.4256,24.4949,24.4193,24.4886,199800.0
2007-03-07 12:30:00,38.88,38.88,38.81,38.82,91600.0,24.4886,24.4886,24.4445,24.4508,91600.0
2007-03-07 12:40:00,38.82,38.86,38.79,38.82,103100.0,24.4508,24.476,24.4319,24.4508,103100.0
2007-03-07 12:50:00,38.82,38.84,38.79,38.81,400700.0,24.4508,24.4634,24.4319,24.4445,400700.0
2007-03-07 13:00:00,38.8,38.86,38.77,38.81,420300.0,24.4382,24.476,24.4193,24.4445,420300.0
2007-03-07 13:10:00,38.81,38.82,38.73,38.76,250600.0,24.4445,24.4508,24.3941,24.413,250600.0
2007-03-07 13:20:00,38.76,38.82,38.75,38.8,223100.0,24.413,24.4508,24.4067,24.4382,223100.0
2007-03-07 13:30:00,38.81,38.89,38.8,38.86,265800.0,24.4445,24.4949,24.4382,24.476,265800.0
2007-03-07 13:40:00,38.86,38.93,38.84,38.93,159200.0,24.476,24.5201,24.4634,24.5201,159200.0
2007-03-07 13:50:00,38.93,38.97,38.91,38.93,220800.0,24.5201,24.5453,24.5075,24.5201,220800.0
2007-03-07 14:00:00,38.94,38.99,38.9,38.95,323100.0,24.5264,24.5579,24.5012,24.5327,323100.0
2007-03-07 14:10:00,38.95,38.96,38.87,38.87,249000.0,24.5327,24.539,24.4823,24.4823,249000.0
2007-03-07 14:20:00,38.87,38.88,38.8,38.83,140700.0,24.4823,24.4886,24.4382,24.4571,140700.0
2007-03-07 14:30:00,38.83,38.87,38.81,38.83,173100.0,24.4571,24.4823,24.4445,24.4571,173100.0
2007-03-07 14:40:00,38.83,38.87,38.83,38.84,141400.0,24.4571,24.4823,24.4571,24.4634,141400.0
2007-03-07 14:50:00,38.85,38.86,38.79,38.81,214400.0,24.4697,24.476,24.4319,24.4445,214400.0
2007-03-07 15:00:00,38.81,38.88,38.81,38.87,210200.0,24.4445,24.4886,24.4445,24.4823,210200.0
2007-03-07 15:10:00,38.88,38.9,38.82,38.82,229500.0,24.4886,24.5012,24.4508,24.4508,229500.0
2007-03-07 15:20:00,38.82,38.83,38.72,38.74,333100.0,24.4508,24.4571,24.3878,24.4004,333100.0
2007-03-07 15:30:00,38.74,38.79,38.72,38.77,284600.0,24.4004,24.4319,24.3878,24.4193,284600.0
2007-03-07 15:40:00,38.77,38.77,38.67,38.76,489200.0,24.4193,24.4193,24.3563,24.413,489200.0
2007-03-07 15:50:00,38.75,38.81,38.67,38.7,655400.0,24.4067,24.4445,24.3563,24.3752,655400.0
2007-03-08 09:30:00,38.77,38.99,38.73,38.86,477800.0,24.4193,24.5579,24.3941,24.476,477800.0
2007-03-08 09:40:00,38.85,38.93,38.76,38.77,326300.0,24.4697,24.5201,24.413,24.4193,326300.0
2007-03-08 09:50:00,38.77,38.86,38.73,38.77,261500.0,24.4193,24.476,24.3941,24.4193,261500.0
2007-03-08 10:00:00,38.77,38.82,38.73,38.82,341200.0,24.4193,24.4508,24.3941,24.4508,341200.0
2007-03-08 10:10:00,38.83,38.88,38.78,38.86,514200.0,24.4571,24.4886,24.4256,24.476,514200.0
2007-03-08 10:20:00,38.87,39.12,38.87,39.11,563600.0,24.4823,24.6397,24.4823,24.6334,563600.0
2007-03-08 10:30:00,39.11,39.12,38.97,39.04,888000.0,24.6334,24.6397,24.5453,24.5894,888000.0
2007-03-08 10:40:00,39.04,39.04,38.94,38.94,353500.0,24.5894,24.5894,24.5264,24.5264,353500.0
2007-03-08 10:50:00,38.94,38.97,38.92,38.97,129700.0,24.5264,24.5453,24.5138,24.5453,129700.0
2007-03-08 11:00:00,38.97,39.0,38.93,38.99,187800.0,24.5453,24.5642,24.5201,24.5579,187800.0
2007-03-08 11:10:00,39.0,39.01,38.97,38.97,145100.0,24.5642,24.5705,24.5453,24.5453,145100.0
2007-03-08 11:20:00,38.97,38.97,38.91,38.94,146000.0,24.5453,24.5453,24.5075,24.5264,146000.0
2007-03-08 11:30:00,38.94,38.95,38.9,38.93,133200.0,24.5264,24.5327,24.5012,24.5201,133200.0
2007-03-08 11:40:00,38.93,38.93,38.87,38.88,293500.0,24.5201,24.5201,24.4823,24.4886,293500.0
2007-03-08 11:50:00,38.88,38.89,38.8,38.82,270000.0,24.4886,24.4949,24.4382,24.4508,270000.0
2007-03-08 12:00:00,38.82,38.85,38.78,38.83,408600.0,24.4508,24.4697,24.4256,24.4571,408600.0
2007-03-08 12:10:00,38.83,38.89,38.81,38.87,169600.0,24.4571,24.4949,24.4445,24.4823,169600.0
2007-03-08 12:20:00,38.88,38.91,38.85,38.9,143700.0,24.4886,24.5075,24.4697,24.5012,143700.0
2007-03-08 12:30:00,38.9,38.92,38.86,38.86,174200.0,24.5012,24.5138,24.476,24.476,174200.0
2007-03-08 12:40:00,38.86,38.88,38.83,38.88,183300.0,24.476,24.4886,24.4571,24.4886,183300.0
2007-03-08 12:50:00,38.88,38.9,38.86,38.89,102100.0,24.4886,24.5012,24.476,24.4949,102100.0
2007-03-08 13:00:00,38.89,38.91,38.88,38.91,98400.0,24.4949,24.5075,24.4886,24.5075,98400.0
2007-03-08 13:10:00,38.91,38.93,38.9,38.9,92100.0,24.5075,24.5201,24.5012,24.5012,92100.0
2007-03-08 13:20:00,38.91,38.94,38.9,38.92,79400.0,24.5075,24.5264,24.5012,24.5138,79400.0
2007-03-08 13:30:00,38.92,38.94,38.9,38.92,159300.0,24.5138,24.5264,24.5012,24.5138,159300.0
2007-03-08 13:40:00,38.92,38.98,38.92,38.95,170400.0,24.5138,24.5516,24.5138,24.5327,170400.0
2007-03-08 13:50:00,38.95,38.97,38.91,38.91,131700.0,24.5327,24.5453,24.5075,24.5075,131700.0
2007-03-08 14:00:00,38.91,38.95,38.85,38.91,366800.0,24.5075,24.5327,24.4697,24.5075,366800.0
2007-03-08 14:10:00,38.9,38.92,38.85,38.92,400500.0,24.5012,24.5138,24.4697,24.5138,400500.0
2007-03-08 14:20:00,38.92,38.93,38.89,38.89,218500.0,24.5138,24.5201,24.4949,24.4949,218500.0
2007-03-08 14:30:00,38.89,38.92,38.8,38.84,667700.0,24.4949,24.5138,24.4382,24.4634,667700.0
2007-03-08 14:40:00,38.84,38.86,38.78,38.86,229100.0,24.4634,24.476,24.4256,24.476,229100.0
2007-03-08 14:50:00,38.85,38.89,38.8,38.85,250500.0,24.4697,24.4949,24.4382,24.4697,250500.0
2007-03-08 15:00:00,38.86,38.9,38.84,38.85,213200.0,24.476,24.5012,24.4634,24.4697,213200.0
2007-03-08 15:10:00,38.85,38.89,38.84,38.85,169000.0,24.4697,24.4949,24.4634,24.4697,169000.0
2007-03-08 15:20:00,38.85,38.88,38.82,38.83,152000.0,24.4697,24.4886,24.4508,24.4571,152000.0
2007-03-08 15:30:00,38.82,38.92,38.82,38.92,388000.0,24.4508,24.5138,24.4508,24.5138,388000.0
2007-03-08 15:40:00,38.91,38.96,38.77,38.78,632700.0,24.5075,24.539,24.4193,24.4256,632700.0
2007-03-08 15:50:00,38.78,38.82,38.75,38.8,723100.0,24.4256,24.4508,24.4067,24.4382,723100.0
2007-03-09 09:30:00,39.15,39.17,38.85,38.85,639600.0,24.6586,24.6712,24.4697,24.4697,639600.0
2007-03-09 09:40:00,38.85,38.92,38.75,38.84,789000.0,24.4697,24.5138,24.4067,24.4634,789000.0
2007-03-09 09:50:00,38.83,38.86,38.72,38.76,397900.0,24.4571,24.476,24.3878,24.413,397900.0
2007-03-09 10:00:00,38.76,38.8,38.67,38.67,482600.0,24.413,24.4382,24.3563,24.3563,482600.0
2007-03-09 10:10:00,38.67,38.7,38.57,38.62,674300.0,24.3563,24.3752,24.2933,24.3248,674300.0
2007-03-09 10:20:00,38.62,38.7,38.6,38.68,249100.0,24.3248,24.3752,24.3122,24.3626,249100.0
2007-03-09 10:30:00,38.68,38.73,38.63,38.69,324700.0,24.3626,24.3941,24.3311,24.3689,324700.0
2007-03-09 10:40:00,38.69,38.71,38.63,38.66,238800.0,24.3689,24.3815,24.3311,24.35,238800.0
2007-03-09 10:50:00,38.66,38.67,38.59,38.59,246700.0,24.35,24.3563,24.3059,24.3059,246700.0
2007-03-09 11:00:00,38.59,38.61,38.56,38.58,360700.0,24.3059,24.3185,24.287,24.2996,360700.0
2007-03-09 11:10:00,38.59,38.62,38.57,38.61,206200.0,24.3059,24.3248,24.2933,24.3185,206200.0
2007-03-09 11:20:00,38.61,38.64,38.59,38.63,141100.0,24.3185,24.3374,24.3059,24.3311,141100.0
2007-03-09 11:30:00,38.63,38.74,38.61,38.61,386000.0,24.3311,24.4004,24.3185,24.3185,386000.0
2007-03-09 11:40:00,38.61,38.69,38.6,38.69,161000.0,24.3185,24.3689,24.3122,24.3689,161000.0
2007-03-09 11:50:00,38.69,38.69,38.59,38.62,263300.0,24.3689,24.3689,24.3059,24.3248,263300.0
2007-03-09 12:00:00,38.62,38.65,38.59,38.61,153300.0,24.3248,24.3437,24.3059,24.3185,153300.0
2007-03-09 12:10:00,38.6,38.63,38.59,38.63,168000.0,24.3122,24.3311,24.3059,24.3311,168000.0
2007-03-09 12:20:00,38.63,38.66,38.61,38.65,169800.0,24.3311,24.35,24.3185,24.3437,169800.0
2007-03-09 12:30:00,38.65,38.68,38.64,38.66,218400.0,24.3437,24.3626,24.3374,24.35,218400.0
2007-03-09 12:40:00,38.66,38.7,38.65,38.69,144700.0,24.35,24.3752,24.3437,24.3689,144700.0
2007-03-09 12:50:00,38.69,38.69,38.64,38.65,568600.0,24.3689,24.3689,24.3374,24.3437,568600.0
2007-03-09 13:00:00,38.65,38.67,38.6,38.6,126900.0,24.3437,24.3563,24.3122,24.3122,126900.0
2007-03-09 13:10:00,38.6,38.63,38.6,38.61,141200.0,24.3122,24.3311,24.3122,24.3185,141200.0
2007-03-09 13:20:00,38.61,38.66,38.6,38.66,196700.0,24.3185,24.35,24.3122,24.35,196700.0
2007-03-09 13:30:00,38.65,38.66,38.61,38.65,143700.0,24.3437,24.35,24.3185,24.3437,143700.0
2007-03-09 13:40:00,38.65,38.66,38.62,38.65,231100.0,24.3437,24.35,24.3248,24.3437,231100.0
2007-03-09 13:50:00,38.65,38.67,38.63,38.65,245900.0,24.3437,24.3563,24.3311,24.3437,245900.0
2007-03-09 14:00:00,38.64,38.65,38.58,38.6,397400.0,24.3374,24.3437,24.2996,24.3122,397400.0
2007-03-09 14:10:00,38.6,38.62,38.58,38.6,282400.0,24.3122,24.3248,24.2996,24.3122,282400.0
2007-03-09 14:20:00,38.6,38.61,38.51,38.57,297400.0,24.3122,24.3185,24.2555,24.2933,297400.0
2007-03-09 14:30:00,38.57,38.64,38.49,38.59,290800.0,24.2933,24.3374,24.2429,24.3059,290800.0
2007-03-09 14:40:00,38.58,38.63,38.57,38.58,204300.0,24.2996,24.3311,24.2933,24.2996,204300.0
2007-03-09 14:50:00,38.58,38.61,38.55,38.6,197200.0,24.2996,24.3185,24.2807,24.3122,197200.0
2007-03-09 15:00:00,38.6,38.63,38.58,38.61,210800.0,24.3122,24.3311,24.2996,24.3185,210800.0
2007-03-09 15:10:00,38.61,38.63,38.59,38.62,285500.0,24.3185,24.3311,24.3059,24.3248,285500.0
2007-03-09 15:20:00,38.62,38.63,38.57,38.59,286300.0,24.3248,24.3311,24.2933,24.3059,286300.0
2007-03-09 15:30:00,38.59,38.63,38.57,38.63,383200.0,24.3059,24.3311,24.2933,24.3311,383200.0
2007-03-09 15:40:00,38.62,38.73,38.62,38.71,320400.0,24.3248,24.3941,24.3248,24.3815,320400.0
2007-03-09 15:50:00,38.72,38.72,38.65,38.65,377500.0,24.3878,24.3878,24.3437,24.3437,377500.0
2007-03-12 09:30:00,38.41,38.77,38.3,38.55,629300.0,24.1926,24.4193,24.1233,24.2807,629300.0
2007-03-12 09:40:00,38.55,38.57,38.4,38.47,293300.0,24.2807,24.2933,24.1863,24.2303,293300.0
2007-03-12 09:50:00,38.48,38.75,38.44,38.68,594300.0,24.2366,24.4067,24.2114,24.3626,594300.0
2007-03-12 10:00:00,38.68,38.7,38.58,38.63,555900.0,24.3626,24.3752,24.2996,24.3311,555900.0
2007-03-12 10:10:00,38.63,38.65,38.54,38.56,319800.0,24.3311,24.3437,24.2744,24.287,319800.0
2007-03-12 10:20:00,38.55,38.59,38.51,38.53,141500.0,24.2807,24.3059,24.2555,24.2681,141500.0
2007-03-12 10:30:00,38.49,38.52,38.41,38.42,279300.0,24.2429,24.2618,24.1926,24.1988,279300.0
2007-03-12 10:40:00,38.41,38.43,38.32,38.33,238100.0,24.1926,24.2051,24.1359,24.1422,238100.0
2007-03-12 10:50:00,38.32,38.35,38.28,38.32,798300.0,24.1359,24.1548,24.1107,24.1359,798300.0
2007-03-12 11:00:00,38.32,38.37,38.31,38.36,305700.0,24.1359,24.1674,24.1296,24.1611,305700.0
2007-03-12 11:10:00,38.35,38.38,38.31,38.32,188200.0,24.1548,24.1737,24.1296,24.1359,188200.0
2007-03-12 11:20:00,38.32,38.33,38.25,38.25,318300.0,24.1359,24.1422,24.0918,24.0918,318300.0
2007-03-12 11:30:00,38.25,38.33,38.23,38.31,287900.0,24.0918,24.1422,24.0792,24.1296,287900.0
2007-03-12 11:40:00,38.32,38.32,38.22,38.22,284700.0,24.1359,24.1359,24.0729,24.0729,284700.0
2007-03-12 11:50:00,38.22,38.35,38.11,38.16,856800.0,24.0729,24.1548,24.0036,24.0351,856800.0
2007-03-12 12:00:00,38.16,38.16,38.12,38.14,362400.0,24.0351,24.0351,24.0099,24.0225,362400.0
2007-03-12 12:10:00,38.14,38.34,38.13,38.19,330600.0,24.0225,24.1485,24.0162,24.054,330600.0
2007-03-12 12:20:00,38.19,38.22,38.17,38.17,229500.0,24.054,24.0729,24.0414,24.0414,229500.0
2007-03-12 12:30:00,38.17,38.22,38.16,38.18,334800.0,24.0414,24.0729,24.0351,24.0477,334800.0
2007-03-12 12:40:00,38.17,38.19,38.16,38.16,163000.0,24.0414,24.054,24.0351,24.0351,163000.0
2007-03-12 12:50:00,38.17,38.2,38.16,38.19,163600.0,24.0414,24.0603,24.0351,24.054,163600.0
2007-03-12 13:00:00,38.19,38.19,38.14,38.17,223600.0,24.054,24.054,24.0225,24.0414,223600.0
2007-03-12 13:10:00,38.17,38.2,38.16,38.17,80600.0,24.0414,24.0603,24.0351,24.0414,80600.0
2007-03-12 13:20:00,38.16,38.19,38.12,38.15,205500.0,24.0351,24.054,24.0099,24.0288,205500.0
2007-03-12 13:30:00,38.15,38.19,38.13,38.18,197300.0,24.0288,24.054,24.0162,24.0477,197300.0
2007-03-12 13:40:00,38.17,38.2,38.14,38.15,208500.0,24.0414,24.0603,24.0225,24.0288,208500.0
2007-03-12 13:50:00,38.15,38.19,38.12,38.19,257600.0,24.0288,24.054,24.0099,24.054,257600.0
2007-03-12 14:00:00,38.19,38.19,38.16,38.19,127500.0,24.054,24.054,24.0351,24.054,127500.0
2007-03-12 14:10:00,38.19,38.22,38.14,38.22,258800.0,24.054,24.0729,24.0225,24.0729,258800.0
2007-03-12 14:20:00,38.22,38.31,38.21,38.29,533800.0,24.0729,24.1296,24.0666,24.117,533800.0
2007-03-12 14:30:00,38.3,38.43,38.28,38.43,349700.0,24.1233,24.2051,24.1107,24.2051,349700.0
2007-03-12 14:40:00,38.42,38.47,38.37,38.39,308000.0,24.1988,24.2303,24.1674,24.18,308000.0
2007-03-12 14:50:00,38.39,38.41,38.29,38.32,221400.0,24.18,24.1926,24.117,24.1359,221400.0
2007-03-12 15:00:00,38.32,38.33,38.24,38.25,225700.0,24.1359,24.1422,24.0855,24.0918,225700.0
2007-03-12 15:10:00,38.25,38.26,38.2,38.22,235500.0,24.0918,24.0981,24.0603,24.0729,235500.0
2007-03-12 15:20:00,38.22,38.27,38.21,38.25,264200.0,24.0729,24.1044,24.0666,24.0918,264200.0
2007-03-12 15:30:00,38.25,38.26,38.13,38.14,572900.0,24.0918,24.0981,24.0162,24.0225,572900.0
2007-03-12 15:40:00,38.14,38.17,38.11,38.12,485800.0,24.0225,24.0414,24.0036,24.0099,485800.0
2007-03-12 15:50:00,38.12,38.18,38.11,38.15,893200.0,24.0099,24.0477,24.0036,24.0288,893200.0
2007-03-13 09:30:00,38.03,38.07,37.8,37.81,704700.0,23.9532,23.9784,23.8083,23.8146,704700.0
2007-03-13 09:40:00,37.81,37.97,37.73,37.96,693100.0,23.8146,23.9154,23.7643,23.9091,693100.0
2007-03-13 09:50:00,37.97,39.91,37.9,37.95,585200.0,23.9154,25.1373,23.8713,23.9028,585200.0
2007-03-13 10:00:00,37.95,38.0,37.91,37.92,296800.0,23.9028,23.9343,23.8776,23.8839,296800.0
2007-03-13 10:10:00,37.92,38.05,37.88,38.03,464100.0,23.8839,23.9658,23.8587,23.9532,464100.0
2007-03-13 10:20:00,38.04,38.08,38.0,38.02,262000.0,23.9595,23.9847,23.9343,23.9469,262000.0
2007-03-13 10:30:00,38.01,38.05,38.0,38.01,344600.0,23.9406,23.9658,23.9343,23.9406,344600.0
2007-03-13 10:40:00,38.01,38.08,38.01,38.05,382100.0,23.9406,23.9847,23.9406,23.9658,382100.0
2007-03-13 10:50:00,38.06,38.13,38.04,38.08,318700.0,23.9721,24.0162,23.9595,23.9847,318700.0
2007-03-13 11:00:00,38.07,38.1,38.04,38.09,247800.0,23.9784,23.9973,23.9595,23.991,247800.0
2007-03-13 11:10:00,38.1,38.11,38.05,38.06,190000.0,23.9973,24.0036,23.9658,23.9721,190000.0
2007-03-13 11:20:00,38.07,38.07,38.01,38.01,156000.0,23.9784,23.9784,23.9406,23.9406,156000.0
2007-03-13 11:30:00,38.01,38.02,37.99,37.99,303600.0,23.9406,23.9469,23.928,23.928,303600.0
2007-03-13 11:40:00,37.99,38.01,37.85,37.86,824900.0,23.928,23.9406,23.8398,23.8461,824900.0
2007-03-13 11:50:00,37.86,37.9,37.85,37.88,473300.0,23.8461,23.8713,23.8398,23.8587,473300.0
2007-03-13 12:00:00,37.87,37.94,37.85,37.92,348300.0,23.8524,23.8965,23.8398,23.8839,348300.0
2007-03-13 12:10:00,37.91,37.91,37.74,37.75,680100.0,23.8776,23.8776,23.7706,23.7768,680100.0
2007-03-13 12:20:00,37.74,37.75,37.61,37.62,725700.0,23.7706,23.7768,23.6887,23.695,725700.0
2007-03-13 12:30:00,37.62,37.63,37.5,37.58,1101800.0,23.695,23.7013,23.6194,23.6698,1101800.0
2007-03-13 12:40:00,37.58,37.65,37.54,37.57,487800.0,23.6698,23.7139,23.6446,23.6635,487800.0
2007-03-13 12:50:00,37.56,37.6,37.55,37.6,544800.0,23.6572,23.6824,23.6509,23.6824,544800.0
2007-03-13 13:00:00,37.59,37.65,37.58,37.63,431600.0,23.6761,23.7139,23.6698,23.7013,431600.0
2007-03-13 13:10:00,37.63,37.66,37.53,37.56,412900.0,23.7013,23.7202,23.6383,23.6572,412900.0
2007-03-13 13:20:00,37.55,37.59,37.49,37.51,517700.0,23.6509,23.6761,23.6131,23.6257,517700.0
2007-03-13 13:30:00,37.51,37.53,37.41,37.47,488200.0,23.6257,23.6383,23.5627,23.6005,488200.0
2007-03-13 13:40:00,37.47,37.55,37.43,37.47,646300.0,23.6005,23.6509,23.5753,23.6005,646300.0
2007-03-13 13:50:00,37.48,37.65,37.45,37.61,449400.0,23.6068,23.7139,23.5879,23.6887,449400.0
2007-03-13 14:00:00,37.61,37.63,37.43,37.46,530400.0,23.6887,23.7013,23.5753,23.5942,530400.0
2007-03-13 14:10:00,37.46,37.5,37.28,37.41,907800.0,23.5942,23.6194,23.4808,23.5627,907800.0
2007-03-13 14:20:00,37.41,37.44,37.36,37.44,464400.0,23.5627,23.5816,23.5312,23.5816,464400.0
2007-03-13 14:30:00,37.43,37.48,37.42,37.44,511000.0,23.5753,23.6068,23.569,23.5816,511000.0
2007-03-13 14:40:00,37.43,37.49,37.41,37.46,475100.0,23.5753,23.6131,23.5627,23.5942,475100.0
2007-03-13 14:50:00,37.47,37.48,37.44,37.45,309400.0,23.6005,23.6068,23.5816,23.5879,309400.0
2007-03-13 15:00:00,37.44,37.45,37.34,37.39,474800.0,23.5816,23.5879,23.5186,23.5501,474800.0
2007-03-13 15:10:00,37.39,37.43,37.36,37.42,329500.0,23.5501,23.5753,23.5312,23.569,329500.0
2007-03-13 15:20:00,37.43,37.43,37.34,37.34,566500.0,23.5753,23.5753,23.5186,23.5186,566500.0
2007-03-13 15:30:00,37.34,37.4,37.27,37.4,965100.0,23.5186,23.5564,23.4745,23.5564,965100.0
2007-03-13 15:40:00,37.39,37.4,37.27,37.29,851500.0,23.5501,23.5564,23.4745,23.4871,851500.0
2007-03-13 15:50:00,37.3,37.4,37.25,37.32,1353300.0,23.4934,23.5564,23.4619,23.506,1353300.0
2007-03-14 09:30:00,37.28,37.35,37.21,37.28,647500.0,23.4808,23.5249,23.4367,23.4808,647500.0
2007-03-14 09:40:00,37.28,37.32,36.89,36.96,920600.0,23.4808,23.506,23.2352,23.2793,920600.0
2007-03-14 09:50:00,36.96,37.2,36.88,37.02,855000.0,23.2793,23.4304,23.2289,23.3171,855000.0
2007-03-14 10:00:00,37.02,37.02,36.82,36.82,713900.0,23.3171,23.3171,23.1911,23.1911,713900.0
2007-03-14 10:10:00,36.83,36.94,36.74,36.76,1197600.0,23.1974,23.2667,23.1407,23.1533,1197600.0
2007-03-14 10:20:00,36.76,36.87,36.74,36.81,957200.0,23.1533,23.2226,23.1407,23.1848,957200.0
2007-03-14 10:30:00,36.8,36.98,36.78,36.94,1063700.0,23.1785,23.2919,23.1659,23.2667,1063700.0
2007-03-14 10:40:00,36.94,37.16,36.93,37.16,756000.0,23.2667,23.4052,23.2604,23.4052,756000.0
2007-03-14 10:50:00,37.15,37.3,37.11,37.27,598900.0,23.3989,23.4934,23.3737,23.4745,598900.0
2007-03-14 11:00:00,37.28,37.33,37.21,37.23,499700.0,23.4808,23.5123,23.4367,23.4493,499700.0
2007-03-14 11:10:00,37.24,37.28,37.16,37.21,383700.0,23.4556,23.4808,23.4052,23.4367,383700.0
2007-03-14 11:20:00,37.21,37.24,37.15,37.17,425400.0,23.4367,23.4556,23.3989,23.4115,425400.0
2007-03-14 11:30:00,37.18,37.18,37.05,37.14,469100.0,23.4178,23.4178,23.336,23.3926,469100.0
2007-03-14 11:40:00,37.14,37.18,37.11,37.13,320600.0,23.3926,23.4178,23.3737,23.3863,320600.0
2007-03-14 11:50:00,37.14,37.15,36.95,37.01,486000.0,23.3926,23.3989,23.273,23.3108,486000.0
2007-03-14 12:00:00,37.0,37.02,36.77,36.8,657800.0,23.3045,23.3171,23.1596,23.1785,657800.0
2007-03-14 12:10:00,36.8,36.8,36.59,36.63,829200.0,23.1785,23.1785,23.0462,23.0714,829200.0
2007-03-14 12:20:00,36.63,36.76,36.5,36.75,790100.0,23.0714,23.1533,22.9895,23.147,790100.0
2007-03-14 12:30:00,36.75,36.83,36.69,36.8,345200.0,23.147,23.1974,23.1092,23.1785,345200.0
2007-03-14 12:40:00,36.81,36.82,36.7,36.75,310500.0,23.1848,23.1911,23.1155,23.147,310500.0
2007-03-14 12:50:00,36.75,36.75,36.5,36.57,827900.0,23.147,23.147,22.9895,23.0336,827900.0
2007-03-14 13:00:00,36.56,36.76,36.56,36.7,574100.0,23.0273,23.1533,23.0273,23.1155,574100.0
2007-03-14 13:10:00,36.71,36.91,36.69,36.91,378200.0,23.1218,23.2478,23.1092,23.2478,378200.0
2007-03-14 13:20:00,36.91,36.99,36.86,36.89,436500.0,23.2478,23.2982,23.2163,23.2352,436500.0
2007-03-14 13:30:00,36.9,37.02,36.89,36.99,534700.0,23.2415,23.3171,23.2352,23.2982,534700.0
2007-03-14 13:40:00,36.99,37.22,36.97,37.09,611000.0,23.2982,23.443,23.2856,23.3611,611000.0
2007-03-14 13:50:00,37.1,37.13,36.91,37.05,434000.0,23.3674,23.3863,23.2478,23.336,434000.0
2007-03-14 14:00:00,37.06,37.14,37.04,37.1,316400.0,23.3423,23.3926,23.3297,23.3674,316400.0
2007-03-14 14:10:00,37.1,37.19,37.08,37.17,345000.0,23.3674,23.4241,23.3548,23.4115,345000.0
2007-03-14 14:20:00,37.17,37.2,37.09,37.2,283100.0,23.4115,23.4304,23.3611,23.4304,283100.0
2007-03-14 14:30:00,37.2,37.26,37.16,37.25,365200.0,23.4304,23.4682,23.4052,23.4619,365200.0
2007-03-14 14:40:00,37.25,37.31,37.2,37.21,497800.0,23.4619,23.4997,23.4304,23.4367,497800.0
2007-03-14 14:50:00,37.21,37.28,37.17,37.25,420200.0,23.4367,23.4808,23.4115,23.4619,420200.0
2007-03-14 15:00:00,37.25,37.38,37.24,37.35,428900.0,23.4619,23.5438,23.4556,23.5249,428900.0
2007-03-14 15:10:00,37.35,37.48,37.34,37.48,434800.0,23.5249,23.6068,23.5186,23.6068,434800.0
2007-03-14 15:20:00,37.48,37.57,37.43,37.51,816600.0,23.6068,23.6635,23.5753,23.6257,816600.0
2007-03-14 15:30:00,37.52,37.52,37.35,37.44,774300.0,23.632,23.632,23.5249,23.5816,774300.0
2007-03-14 15:40:00,37.44,37.54,37.38,37.54,955200.0,23.5816,23.6446,23.5438,23.6446,955200.0
2007-03-14 15:50:00,37.54,37.58,37.45,37.56,1031900.0,23.6446,23.6698,23.5879,23.6572,1031900.0
2007-03-15 09:30:00,37.46,37.65,37.39,37.61,390100.0,23.5942,23.7139,23.5501,23.6887,390100.0
2007-03-15 09:40:00,37.61,37.64,37.46,37.56,272300.0,23.6887,23.7076,23.5942,23.6572,272300.0
2007-03-15 09:50:00,37.56,37.8,37.47,37.8,458500.0,23.6572,23.8083,23.6005,23.8083,458500.0
2007-03-15 10:00:00,37.8,37.8,37.63,37.64,363500.0,23.8083,23.8083,23.7013,23.7076,363500.0
2007-03-15 10:10:00,37.64,37.71,37.64,37.67,204500.0,23.7076,23.7517,23.7076,23.7265,204500.0
2007-03-15 10:20:00,37.68,37.71,37.62,37.66,316200.0,23.7328,23.7517,23.695,23.7202,316200.0
2007-03-15 10:30:00,37.66,37.7,37.6,37.7,251900.0,23.7202,23.7454,23.6824,23.7454,251900.0
2007-03-15 10:40:00,37.7,37.78,37.7,37.75,280500.0,23.7454,23.7957,23.7454,23.7768,280500.0
2007-03-15 10:50:00,37.74,37.76,37.58,37.63,166900.0,23.7706,23.7831,23.6698,23.7013,166900.0
2007-03-15 11:00:00,37.63,37.71,37.58,37.58,220600.0,23.7013,23.7517,23.6698,23.6698,220600.0
2007-03-15 11:10:00,37.59,37.6,37.51,37.52,266000.0,23.6761,23.6824,23.6257,23.632,266000.0
2007-03-15 11:20:00,37.51,37.53,37.45,37.46,344800.0,23.6257,23.6383,23.5879,23.5942,344800.0
2007-03-15 11:30:00,37.47,37.47,37.38,37.39,161700.0,23.6005,23.6005,23.5438,23.5501,161700.0
2007-03-15 11:40:00,37.39,37.42,37.26,37.27,220500.0,23.5501,23.569,23.4682,23.4745,220500.0
2007-03-15 11:50:00,37.27,37.31,37.24,37.29,236300.0,23.4745,23.4997,23.4556,23.4871,236300.0
2007-03-15 12:00:00,37.3,37.41,37.24,37.38,323900.0,23.4934,23.5627,23.4556,23.5438,323900.0
2007-03-15 12:10:00,37.37,37.47,37.36,37.46,135000.0,23.5375,23.6005,23.5312,23.5942,135000.0
2007-03-15 12:20:00,37.47,37.5,37.44,37.44,100600.0,23.6005,23.6194,23.5816,23.5816,100600.0
2007-03-15 12:30:00,37.45,37.47,37.39,37.42,144700.0,23.5879,23.6005,23.5501,23.569,144700.0
2007-03-15 12:40:00,37.42,37.47,37.41,37.41,134200.0,23.569,23.6005,23.5627,23.5627,134200.0
2007-03-15 12:50:00,37.41,37.45,37.4,37.44,129500.0,23.5627,23.5879,23.5564,23.5816,129500.0
2007-03-15 13:00:00,37.44,37.51,37.43,37.5,97600.0,23.5816,23.6257,23.5753,23.6194,97600.0
2007-03-15 13:10:00,37.51,37.53,37.46,37.47,133500.0,23.6257,23.6383,23.5942,23.6005,133500.0
2007-03-15 13:20:00,37.47,37.49,37.43,37.44,84800.0,23.6005,23.6131,23.5753,23.5816,84800.0
2007-03-15 13:30:00,37.44,37.44,37.33,37.34,247000.0,23.5816,23.5816,23.5123,23.5186,247000.0
2007-03-15 13:40:00,37.33,37.37,37.22,37.33,315800.0,23.5123,23.5375,23.443,23.5123,315800.0
2007-03-15 13:50:00,37.33,37.42,37.33,37.38,197200.0,23.5123,23.569,23.5123,23.5438,197200.0
2007-03-15 14:00:00,37.37,37.42,37.37,37.4,142900.0,23.5375,23.569,23.5375,23.5564,142900.0
2007-03-15 14:10:00,37.39,37.39,37.3,37.37,206200.0,23.5501,23.5501,23.4934,23.5375,206200.0
2007-03-15 14:20:00,37.37,37.38,37.31,37.37,123400.0,23.5375,23.5438,23.4997,23.5375,123400.0
2007-03-15 14:30:00,37.37,37.45,37.36,37.43,129700.0,23.5375,23.5879,23.5312,23.5753,129700.0
2007-03-15 14:40:00,37.43,37.52,37.43,37.49,164000.0,23.5753,23.632,23.5753,23.6131,164000.0
2007-03-15 14:50:00,37.48,37.54,37.48,37.49,143300.0,23.6068,23.6446,23.6068,23.6131,143300.0
2007-03-15 15:00:00,37.49,37.57,37.48,37.57,160400.0,23.6131,23.6635,23.6068,23.6635,160400.0
2007-03-15 15:10:00,37.56,37.64,37.5,37.62,348000.0,23.6572,23.7076,23.6194,23.695,348000.0
2007-03-15 15:20:00,37.62,37.62,37.5,37.5,238600.0,23.695,23.695,23.6194,23.6194,238600.0
2007-03-15 15:30:00,37.5,37.54,37.48,37.49,317000.0,23.6194,23.6446,23.6068,23.6131,317000.0
2007-03-15 15:40:00,37.48,37.5,37.46,37.47,442700.0,23.6068,23.6194,23.5942,23.6005,442700.0
2007-03-15 15:50:00,37.48,37.52,37.44,37.49,442800.0,23.6068,23.632,23.5816,23.6131,442800.0
2007-03-16 09:30:00,37.6,37.65,37.33,37.61,3656400.0,23.6824,23.7139,23.5123,23.6887,3656400.0
2007-03-16 09:40:00,37.6,37.67,37.37,37.64,355600.0,23.6824,23.7265,23.5375,23.7076,355600.0
2007-03-16 09:50:00,37.64,37.75,37.53,37.63,434200.0,23.7076,23.7768,23.6383,23.7013,434200.0
2007-03-16 10:00:00,37.63,37.72,37.53,37.7,368200.0,23.7013,23.758,23.6383,23.7454,368200.0
2007-03-16 10:10:00,37.7,37.82,37.69,37.77,275300.0,23.7454,23.8209,23.7391,23.7894,275300.0
2007-03-16 10:20:00,37.77,37.81,37.69,37.69,186400.0,23.7894,23.8146,23.7391,23.7391,186400.0
2007-03-16 10:30:00,37.69,37.7,37.53,37.59,154100.0,23.7391,23.7454,23.6383,23.6761,154100.0
2007-03-16 10:40:00,37.58,37.65,37.53,37.58,373300.0,23.6698,23.7139,23.6383,23.6698,373300.0
2007-03-16 10:50:00,37.58,37.66,37.56,37.63,367800.0,23.6698,23.7202,23.6572,23.7013,367800.0
2007-03-16 11:00:00,37.62,37.66,37.55,37.57,319800.0,23.695,23.7202,23.6509,23.6635,319800.0
2007-03-16 11:10:00,37.58,37.6,37.52,37.55,326400.0,23.6698,23.6824,23.632,23.6509,326400.0
2007-03-16 11:20:00,37.56,37.66,37.55,37.61,281600.0,23.6572,23.7202,23.6509,23.6887,281600.0
2007-03-16 11:30:00,37.61,37.62,37.48,37.5,247400.0,23.6887,23.695,23.6068,23.6194,247400.0
2007-03-16 11:40:00,37.5,37.56,37.49,37.55,277900.0,23.6194,23.6572,23.6131,23.6509,277900.0
2007-03-16 11:50:00,37.54,37.55,37.42,37.45,337600.0,23.6446,23.6509,23.569,23.5879,337600.0
2007-03-16 12:00:00,37.45,37.53,37.44,37.51,97600.0,23.5879,23.6383,23.5816,23.6257,97600.0
2007-03-16 12:10:00,37.52,37.57,37.5,37.55,169600.0,23.632,23.6635,23.6194,23.6509,169600.0
2007-03-16 12:20:00,37.55,37.57,37.52,37.54,344900.0,23.6509,23.6635,23.632,23.6446,344900.0
2007-03-16 12:30:00,37.55,37.55,37.4,37.42,421400.0,23.6509,23.6509,23.5564,23.569,421400.0
2007-03-16 12:40:00,37.42,37.5,37.39,37.49,168800.0,23.569,23.6194,23.5501,23.6131,168800.0
2007-03-16 12:50:00,37.48,37.5,37.41,37.44,187200.0,23.6068,23.6194,23.5627,23.5816,187200.0
2007-03-16 13:00:00,37.43,37.46,37.38,37.41,124400.0,23.5753,23.5942,23.5438,23.5627,124400.0
2007-03-16 13:10:00,37.41,37.49,37.4,37.48,140200.0,23.5627,23.6131,23.5564,23.6068,140200.0
2007-03-16 13:20:00,37.48,37.55,37.48,37.5,104700.0,23.6068,23.6509,23.6068,23.6194,104700.0
2007-03-16 13:30:00,37.51,37.55,37.5,37.5,123300.0,23.6257,23.6509,23.6194,23.6194,123300.0
2007-03-16 13:40:00,37.51,37.51,37.4,37.42,158000.0,23.6257,23.6257,23.5564,23.569,158000.0
2007-03-16 13:50:00,37.43,37.43,37.38,37.39,134800.0,23.5753,23.5753,23.5438,23.5501,134800.0
2007-03-16 14:00:00,37.39,37.44,37.39,37.4,104900.0,23.5501,23.5816,23.5501,23.5564,104900.0
2007-03-16 14:10:00,37.41,37.43,37.36,37.39,179400.0,23.5627,23.5753,23.5312,23.5501,179400.0
2007-03-16 14:20:00,37.38,37.44,37.33,37.42,185400.0,23.5438,23.5816,23.5123,23.569,185400.0
2007-03-16 14:30:00,37.42,37.49,37.33,37.36,190800.0,23.569,23.6131,23.5123,23.5312,190800.0
2007-03-16 14:40:00,37.36,37.48,37.35,37.48,253500.0,23.5312,23.6068,23.5249,23.6068,253500.0
2007-03-16 14:50:00,37.48,37.5,37.4,37.49,187800.0,23.6068,23.6194,23.5564,23.6131,187800.0
2007-03-16 15:00:00,37.49,37.51,37.37,37.39,161000.0,23.6131,23.6257,23.5375,23.5501,161000.0
2007-03-16 15:10:00,37.4,37.47,37.39,37.46,159900.0,23.5564,23.6005,23.5501,23.5942,159900.0
2007-03-16 15:20:00,37.45,37.46,37.41,37.43,185400.0,23.5879,23.5942,23.5627,23.5753,185400.0
2007-03-16 15:30:00,37.42,37.53,37.4,37.52,393600.0,23.569,23.6383,23.5564,23.632,393600.0
2007-03-16 15:40:00,37.52,37.55,37.5,37.51,807200.0,23.632,23.6509,23.6194,23.6257,807200.0
2007-03-16 15:50:00,37.51,37.53,37.48,37.5,514000.0,23.6257,23.6383,23.6068,23.6194,514000.0
2007-03-19 09:30:00,37.65,37.7,37.5,37.65,477200.0,23.7139,23.7454,23.6194,23.7139,477200.0
2007-03-19 09:40:00,37.66,37.7,37.56,37.58,225400.0,23.7202,23.7454,23.6572,23.6698,225400.0
2007-03-19 09:50:00,37.59,37.68,37.5,37.52,268800.0,23.6761,23.7328,23.6194,23.632,268800.0
2007-03-19 10:00:00,37.53,37.56,37.36,37.41,308100.0,23.6383,23.6572,23.5312,23.5627,308100.0
2007-03-19 10:10:00,37.41,37.45,37.39,37.4,222700.0,23.5627,23.5879,23.5501,23.5564,222700.0
2007-03-19 10:20:00,37.4,37.46,37.38,37.44,133800.0,23.5564,23.5942,23.5438,23.5816,133800.0
2007-03-19 10:30:00,37.44,37.48,37.41,37.47,132500.0,23.5816,23.6068,23.5627,23.6005,132500.0
2007-03-19 10:40:00,37.48,37.5,37.43,37.5,119800.0,23.6068,23.6194,23.5753,23.6194,119800.0
2007-03-19 10:50:00,37.51,37.64,37.5,37.61,253200.0,23.6257,23.7076,23.6194,23.6887,253200.0
2007-03-19 11:00:00,37.61,37.62,37.53,37.54,162600.0,23.6887,23.695,23.6383,23.6446,162600.0
2007-03-19 11:10:00,37.54,37.6,37.52,37.54,209800.0,23.6446,23.6824,23.632,23.6446,209800.0
2007-03-19 11:20:00,37.54,37.6,37.54,37.55,134200.0,23.6446,23.6824,23.6446,23.6509,134200.0
2007-03-19 11:30:00,37.55,37.57,37.48,37.54,203800.0,23.6509,23.6635,23.6068,23.6446,203800.0
2007-03-19 11:40:00,37.55,37.59,37.54,37.58,100300.0,23.6509,23.6761,23.6446,23.6698,100300.0
2007-03-19 11:50:00,37.58,37.68,37.56,37.68,418700.0,23.6698,23.7328,23.6572,23.7328,418700.0
2007-03-19 12:00:00,37.69,37.72,37.62,37.66,318700.0,23.7391,23.758,23.695,23.7202,318700.0
2007-03-19 12:10:00,37.66,37.7,37.64,37.65,145500.0,23.7202,23.7454,23.7076,23.7139,145500.0
2007-03-19 12:20:00,37.66,37.67,37.64,37.65,118700.0,23.7202,23.7265,23.7076,23.7139,118700.0
2007-03-19 12:30:00,37.65,37.68,37.64,37.65,128800.0,23.7139,23.7328,23.7076,23.7139,128800.0
2007-03-19 12:40:00,37.64,37.66,37.62,37.63,92400.0,23.7076,23.7202,23.695,23.7013,92400.0
2007-03-19 12:50:00,37.63,37.64,37.58,37.59,106800.0,23.7013,23.7076,23.6698,23.6761,106800.0
2007-03-19 13:00:00,37.58,37.59,37.55,37.56,102000.0,23.6698,23.6761,23.6509,23.6572,102000.0
2007-03-19 13:10:00,37.57,37.63,37.53,37.63,114400.0,23.6635,23.7013,23.6383,23.7013,114400.0
2007-03-19 13:20:00,37.63,37.64,37.58,37.59,72000.0,23.7013,23.7076,23.6698,23.6761,72000.0
2007-03-19 13:30:00,37.59,37.64,37.56,37.64,78200.0,23.6761,23.7076,23.6572,23.7076,78200.0
2007-03-19 13:40:00,37.64,37.65,37.6,37.61,91000.0,23.7076,23.7139,23.6824,23.6887,91000.0
2007-03-19 13:50:00,37.61,37.64,37.61,37.62,40300.0,23.6887,23.7076,23.6887,23.695,40300.0
2007-03-19 14:00:00,37.62,37.67,37.61,37.67,112200.0,23.695,23.7265,23.6887,23.7265,112200.0
2007-03-19 14:10:00,37.66,37.67,37.64,37.66,132800.0,23.7202,23.7265,23.7076,23.7202,132800.0
2007-03-19 14:20:00,37.66,37.67,37.61,37.62,170800.0,23.7202,23.7265,23.6887,23.695,170800.0
2007-03-19 14:30:00,37.61,37.68,37.6,37.68,151500.0,23.6887,23.7328,23.6824,23.7328,151500.0
2007-03-19 14:40:00,37.68,37.7,37.66,37.68,220800.0,23.7328,23.7454,23.7202,23.7328,220800.0
2007-03-19 14:50:00,37.68,37.73,37.66,37.7,248200.0,23.7328,23.7643,23.7202,23.7454,248200.0
2007-03-19 15:00:00,37.7,37.71,37.65,37.66,228800.0,23.7454,23.7517,23.7139,23.7202,228800.0
2007-03-19 15:10:00,37.66,37.67,37.61,37.67,236200.0,23.7202,23.7265,23.6887,23.7265,236200.0
2007-03-19 15:20:00,37.66,37.69,37.65,37.66,297500.0,23.7202,23.7391,23.7139,23.7202,297500.0
2007-03-19 15:30:00,37.66,37.72,37.65,37.7,442900.0,23.7202,23.758,23.7139,23.7454,442900.0
2007-03-19 15:40:00,37.71,37.78,37.7,37.77,634000.0,23.7517,23.7957,23.7454,23.7894,634000.0
2007-03-19 15:50:00,37.76,37.78,37.66,37.73,527300.0,23.7831,23.7957,23.7202,23.7643,527300.0
2007-03-20 09:30:00,37.65,37.75,37.5,37.72,475800.0,23.7139,23.7768,23.6194,23.758,475800.0
2007-03-20 09:40:00,37.72,37.82,37.64,37.77,279300.0,23.758,23.8209,23.7076,23.7894,279300.0
2007-03-20 09:50:00,37.76,37.79,37.72,37.72,241500.0,23.7831,23.802,23.758,23.758,241500.0
2007-03-20 10:00:00,37.72,37.73,37.61,37.62,330200.0,23.758,23.7643,23.6887,23.695,330200.0
2007-03-20 10:10:00,37.62,37.68,37.6,37.62,180600.0,23.695,23.7328,23.6824,23.695,180600.0
2007-03-20 10:20:00,37.62,37.65,37.6,37.6,195300.0,23.695,23.7139,23.6824,23.6824,195300.0
2007-03-20 10:30:00,37.6,37.61,37.56,37.59,200000.0,23.6824,23.6887,23.6572,23.6761,200000.0
2007-03-20 10:40:00,37.6,37.71,37.58,37.68,192400.0,23.6824,23.7517,23.6698,23.7328,192400.0
2007-03-20 10:50:00,37.68,37.75,37.68,37.74,200900.0,23.7328,23.7768,23.7328,23.7706,200900.0
2007-03-20 11:00:00,37.73,37.77,37.7,37.76,224600.0,23.7643,23.7894,23.7454,23.7831,224600.0
2007-03-20 11:10:00,37.77,37.78,37.7,37.77,136600.0,23.7894,23.7957,23.7454,23.7894,136600.0
2007-03-20 11:20:00,37.76,37.79,37.75,37.78,91700.0,23.7831,23.802,23.7768,23.7957,91700.0
2007-03-20 11:30:00,37.78,37.87,37.78,37.84,208100.0,23.7957,23.8524,23.7957,23.8335,208100.0
2007-03-20 11:40:00,37.85,37.87,37.8,37.81,136000.0,23.8398,23.8524,23.8083,23.8146,136000.0
2007-03-20 11:50:00,37.81,37.81,37.74,37.76,156700.0,23.8146,23.8146,23.7706,23.7831,156700.0
2007-03-20 12:00:00,37.76,37.85,37.75,37.83,216100.0,23.7831,23.8398,23.7768,23.8272,216100.0
2007-03-20 12:10:00,37.83,37.83,37.78,37.8,92900.0,23.8272,23.8272,23.7957,23.8083,92900.0
2007-03-20 12:20:00,37.8,37.85,37.79,37.84,116900.0,23.8083,23.8398,23.802,23.8335,116900.0
2007-03-20 12:30:00,37.84,37.93,37.83,37.92,201900.0,23.8335,23.8902,23.8272,23.8839,201900.0
2007-03-20 12:40:00,37.93,37.98,37.91,37.97,348100.0,23.8902,23.9217,23.8776,23.9154,348100.0
2007-03-20 12:50:00,37.96,37.98,37.94,37.96,192900.0,23.9091,23.9217,23.8965,23.9091,192900.0
2007-03-20 13:00:00,37.96,38.0,37.94,37.96,236000.0,23.9091,23.9343,23.8965,23.9091,236000.0
2007-03-20 13:10:00,37.97,37.97,37.89,37.89,394900.0,23.9154,23.9154,23.865,23.865,394900.0
2007-03-20 13:20:00,37.89,37.99,37.87,37.98,287100.0,23.865,23.928,23.8524,23.9217,287100.0
2007-03-20 13:30:00,37.99,37.99,37.85,37.85,285000.0,23.928,23.928,23.8398,23.8398,285000.0
2007-03-20 13:40:00,37.95,38.0,37.94,37.97,178000.0,23.9028,23.9343,23.8965,23.9154,178000.0
2007-03-20 13:50:00,37.98,37.99,37.9,37.9,153400.0,23.9217,23.928,23.8713,23.8713,153400.0
2007-03-20 14:00:00,37.9,37.97,37.86,37.89,309100.0,23.8713,23.9154,23.8461,23.865,309100.0
2007-03-20 14:10:00,37.89,37.94,37.88,37.93,107200.0,23.865,23.8965,23.8587,23.8902,107200.0
2007-03-20 14:20:00,37.92,37.93,37.85,37.86,108400.0,23.8839,23.8902,23.8398,23.8461,108400.0
2007-03-20 14:30:00,37.87,37.9,37.85,37.89,92100.0,23.8524,23.8713,23.8398,23.865,92100.0
2007-03-20 14:40:00,37.89,37.94,37.86,37.9,241000.0,23.865,23.8965,23.8461,23.8713,241000.0
2007-03-20 14:50:00,37.91,37.93,37.9,37.91,57100.0,23.8776,23.8902,23.8713,23.8776,57100.0
2007-03-20 15:00:00,37.92,37.97,37.88,37.95,152100.0,23.8839,23.9154,23.8587,23.9028,152100.0
2007-03-20 15:10:00,37.94,37.98,37.91,37.94,225600.0,23.8965,23.9217,23.8776,23.8965,225600.0
2007-03-20 15:20:00,37.95,37.97,37.88,37.88,256900.0,23.9028,23.9154,23.8587,23.8587,256900.0
2007-03-20 15:30:00,37.88,37.92,37.87,37.89,327500.0,23.8587,23.8839,23.8524,23.865,327500.0
2007-03-20 15:40:00,37.88,37.9,37.77,37.79,570200.0,23.8587,23.8713,23.7894,23.802,570200.0
2007-03-20 15:50:00,37.8,37.81,37.76,37.81,726900.0,23.8083,23.8146,23.7831,23.8146,726900.0
2007-03-21 09:30:00,37.89,38.0,37.81,37.83,276300.0,23.865,23.9343,23.8146,23.8272,276300.0
2007-03-21 09:40:00,37.83,37.9,37.81,37.87,240800.0,23.8272,23.8713,23.8146,23.8524,240800.0
2007-03-21 09:50:00,37.88,37.93,37.81,37.83,319500.0,23.8587,23.8902,23.8146,23.8272,319500.0
2007-03-21 10:00:00,37.84,37.87,37.81,37.83,127300.0,23.8335,23.8524,23.8146,23.8272,127300.0
2007-03-21 10:10:00,37.82,37.95,37.82,37.91,235600.0,23.8209,23.9028,23.8209,23.8776,235600.0
2007-03-21 10:20:00,37.92,37.94,37.87,37.88,127500.0,23.8839,23.8965,23.8524,23.8587,127500.0
2007-03-21 10:30:00,37.88,37.94,37.85,37.92,187200.0,23.8587,23.8965,23.8398,23.8839,187200.0
2007-03-21 10:40:00,37.93,37.98,37.93,37.95,145300.0,23.8902,23.9217,23.8902,23.9028,145300.0
2007-03-21 10:50:00,37.96,37.97,37.93,37.96,97200.0,23.9091,23.9154,23.8902,23.9091,97200.0
2007-03-21 11:00:00,37.96,37.99,37.92,37.94,181500.0,23.9091,23.928,23.8839,23.8965,181500.0
2007-03-21 11:10:00,37.95,38.06,37.95,38.03,351000.0,23.9028,23.9721,23.9028,23.9532,351000.0
2007-03-21 11:20:00,38.03,38.04,37.98,38.0,185600.0,23.9532,23.9595,23.9217,23.9343,185600.0
2007-03-21 11:30:00,38.0,38.09,37.98,38.08,284000.0,23.9343,23.991,23.9217,23.9847,284000.0
2007-03-21 11:40:00,38.09,38.11,38.08,38.09,206500.0,23.991,24.0036,23.9847,23.991,206500.0
2007-03-21 11:50:00,38.1,38.16,38.09,38.15,242800.0,23.9973,24.0351,23.991,24.0288,242800.0
2007-03-21 12:00:00,38.16,38.17,38.07,38.07,151100.0,24.0351,24.0414,23.9784,23.9784,151100.0
2007-03-21 12:10:00,38.08,38.12,38.07,38.09,100200.0,23.9847,24.0099,23.9784,23.991,100200.0
2007-03-21 12:20:00,38.08,38.1,38.07,38.07,61300.0,23.9847,23.9973,23.9784,23.9784,61300.0
2007-03-21 12:30:00,38.08,38.11,38.02,38.06,283200.0,23.9847,24.0036,23.9469,23.9721,283200.0
2007-03-21 12:40:00,38.07,38.07,38.05,38.06,77400.0,23.9784,23.9784,23.9658,23.9721,77400.0
2007-03-21 12:50:00,38.05,38.06,38.02,38.03,97300.0,23.9658,23.9721,23.9469,23.9532,97300.0
2007-03-21 13:00:00,38.04,38.07,38.01,38.06,122300.0,23.9595,23.9784,23.9406,23.9721,122300.0
2007-03-21 13:10:00,38.07,38.09,38.06,38.07,93600.0,23.9784,23.991,23.9721,23.9784,93600.0
2007-03-21 13:20:00,38.08,38.1,38.06,38.08,124600.0,23.9847,23.9973,23.9721,23.9847,124600.0
2007-03-21 13:30:00,38.09,38.1,38.03,38.03,198700.0,23.991,23.9973,23.9532,23.9532,198700.0
2007-03-21 13:40:00,38.04,38.09,38.02,38.09,138800.0,23.9595,23.991,23.9469,23.991,138800.0
2007-03-21 13:50:00,38.08,38.1,38.06,38.1,135800.0,23.9847,23.9973,23.9721,23.9973,135800.0
2007-03-21 14:00:00,38.1,38.11,38.06,38.09,90500.0,23.9973,24.0036,23.9721,23.991,90500.0
2007-03-21 14:10:00,38.09,38.3,38.07,38.21,740500.0,23.991,24.1233,23.9784,24.0666,740500.0
2007-03-21 14:20:00,38.2,38.49,38.2,38.44,890200.0,24.0603,24.2429,24.0603,24.2114,890200.0
2007-03-21 14:30:00,38.44,38.51,38.39,38.47,378800.0,24.2114,24.2555,24.18,24.2303,378800.0
2007-03-21 14:40:00,38.48,38.65,38.46,38.57,572100.0,24.2366,24.3437,24.224,24.2933,572100.0
2007-03-21 14:50:00,38.58,38.85,38.56,38.82,509500.0,24.2996,24.4697,24.287,24.4508,509500.0
2007-03-21 15:00:00,38.82,38.92,38.78,38.83,477000.0,24.4508,24.5138,24.4256,24.4571,477000.0
2007-03-21 15:10:00,38.84,38.86,38.61,38.66,554300.0,24.4634,24.476,24.3185,24.35,554300.0
2007-03-21 15:20:00,38.66,38.7,38.54,38.6,837200.0,24.35,24.3752,24.2744,24.3122,837200.0
2007-03-21 15:30:00,38.6,38.68,38.55,38.67,852600.0,24.3122,24.3626,24.2807,24.3563,852600.0
2007-03-21 15:40:00,38.67,38.8,38.67,38.78,1071200.0,24.3563,24.4382,24.3563,24.4256,1071200.0
2007-03-21 15:50:00,38.78,38.78,38.66,38.72,694200.0,24.4256,24.4256,24.35,24.3878,694200.0
2007-03-22 09:30:00,38.61,38.9,38.51,38.62,437000.0,24.3185,24.5012,24.2555,24.3248,437000.0
2007-03-22 09:40:00,38.61,38.75,38.61,38.65,349100.0,24.3185,24.4067,24.3185,24.3437,349100.0
2007-03-22 09:50:00,38.65,38.67,38.44,38.52,333300.0,24.3437,24.3563,24.2114,24.2618,333300.0
2007-03-22 10:00:00,38.52,38.53,38.3,38.36,442400.0,24.2618,24.2681,24.1233,24.1611,442400.0
2007-03-22 10:10:00,38.36,38.49,38.32,38.34,298400.0,24.1611,24.2429,24.1359,24.1485,298400.0
2007-03-22 10:20:00,38.33,38.39,38.25,38.29,181100.0,24.1422,24.18,24.0918,24.117,181100.0
2007-03-22 10:30:00,38.29,38.32,38.16,38.17,454500.0,24.117,24.1359,24.0351,24.0414,454500.0
2007-03-22 10:40:00,38.17,38.25,38.15,38.2,266600.0,24.0414,24.0918,24.0288,24.0603,266600.0
2007-03-22 10:50:00,38.21,38.33,38.17,38.25,296900.0,24.0666,24.1422,24.0414,24.0918,296900.0
2007-03-22 11:00:00,38.25,38.28,38.2,38.25,163100.0,24.0918,24.1107,24.0603,24.0918,163100.0
2007-03-22 11:10:00,38.25,38.32,38.23,38.31,245200.0,24.0918,24.1359,24.0792,24.1296,245200.0
2007-03-22 11:20:00,38.31,38.36,38.28,38.32,149500.0,24.1296,24.1611,24.1107,24.1359,149500.0
2007-03-22 11:30:00,38.33,38.36,38.31,38.31,114500.0,24.1422,24.1611,24.1296,24.1296,114500.0
2007-03-22 11:40:00,38.31,38.32,38.26,38.26,92300.0,24.1296,24.1359,24.0981,24.0981,92300.0
2007-03-22 11:50:00,38.26,38.33,38.25,38.33,124200.0,24.0981,24.1422,24.0918,24.1422,124200.0
2007-03-22 12:00:00,38.33,38.43,38.3,38.43,145500.0,24.1422,24.2051,24.1233,24.2051,145500.0
2007-03-22 12:10:00,38.43,38.46,38.38,38.4,143300.0,24.2051,24.224,24.1737,24.1863,143300.0
2007-03-22 12:20:00,38.41,38.45,38.37,38.44,154800.0,24.1926,24.2177,24.1674,24.2114,154800.0
2007-03-22 12:30:00,38.45,38.5,38.44,38.45,165900.0,24.2177,24.2492,24.2114,24.2177,165900.0
2007-03-22 12:40:00,38.45,38.53,38.44,38.53,168300.0,24.2177,24.2681,24.2114,24.2681,168300.0
2007-03-22 12:50:00,38.52,38.55,38.47,38.5,120200.0,24.2618,24.2807,24.2303,24.2492,120200.0
2007-03-22 13:00:00,38.49,38.51,38.43,38.43,103100.0,24.2429,24.2555,24.2051,24.2051,103100.0
2007-03-22 13:10:00,38.43,38.46,38.43,38.44,109800.0,24.2051,24.224,24.2051,24.2114,109800.0
2007-03-22 13:20:00,38.44,38.44,38.4,38.42,55500.0,24.2114,24.2114,24.1863,24.1988,55500.0
2007-03-22 13:30:00,38.41,38.42,38.35,38.38,156500.0,24.1926,24.1988,24.1548,24.1737,156500.0
2007-03-22 13:40:00,38.38,38.46,38.37,38.41,183500.0,24.1737,24.224,24.1674,24.1926,183500.0
2007-03-22 13:50:00,38.42,38.46,38.41,38.46,102000.0,24.1988,24.224,24.1926,24.224,102000.0
2007-03-22 14:00:00,38.46,38.5,38.42,38.49,141300.0,24.224,24.2492,24.1988,24.2429,141300.0
2007-03-22 14:10:00,38.48,38.54,38.46,38.52,185100.0,24.2366,24.2744,24.224,24.2618,185100.0
2007-03-22 14:20:00,38.52,38.59,38.48,38.55,266500.0,24.2618,24.3059,24.2366,24.2807,266500.0
2007-03-22 14:30:00,38.55,38.58,38.5,38.57,231800.0,24.2807,24.2996,24.2492,24.2933,231800.0
2007-03-22 14:40:00,38.57,38.6,38.52,38.6,159000.0,24.2933,24.3122,24.2618,24.3122,159000.0
2007-03-22 14:50:00,38.6,38.63,38.51,38.53,175500.0,24.3122,24.3311,24.2555,24.2681,175500.0
2007-03-22 15:00:00,38.54,38.54,38.43,38.43,240300.0,24.2744,24.2744,24.2051,24.2051,240300.0
2007-03-22 15:10:00,38.43,38.45,38.37,38.4,329900.0,24.2051,24.2177,24.1674,24.1863,329900.0
2007-03-22 15:20:00,38.4,38.4,38.25,38.27,517800.0,24.1863,24.1863,24.0918,24.1044,517800.0
2007-03-22 15:30:00,38.27,38.34,38.26,38.34,320600.0,24.1044,24.1485,24.0981,24.1485,320600.0
2007-03-22 15:40:00,38.33,38.37,38.32,38.34,298400.0,24.1422,24.1674,24.1359,24.1485,298400.0
2007-03-22 15:50:00,38.35,38.4,38.33,38.36,425300.0,24.1548,24.1863,24.1422,24.1611,425300.0
2007-03-23 09:30:00,38.35,38.36,38.2,38.23,422000.0,24.1548,24.1611,24.0603,24.0792,422000.0
2007-03-23 09:40:00,38.24,38.27,38.17,38.22,272800.0,24.0855,24.1044,24.0414,24.0729,272800.0
2007-03-23 09:50:00,38.22,38.22,38.07,38.09,288800.0,24.0729,24.0729,23.9784,23.991,288800.0
2007-03-23 10:00:00,38.09,38.34,38.09,38.29,803700.0,23.991,24.1485,23.991,24.117,803700.0
2007-03-23 10:10:00,38.3,38.32,38.26,38.27,331700.0,24.1233,24.1359,24.0981,24.1044,331700.0
2007-03-23 10:20:00,38.28,38.28,38.15,38.16,397100.0,24.1107,24.1107,24.0288,24.0351,397100.0
2007-03-23 10:30:00,38.16,38.2,38.13,38.19,274200.0,24.0351,24.0603,24.0162,24.054,274200.0
2007-03-23 10:40:00,38.18,38.21,38.16,38.2,166200.0,24.0477,24.0666,24.0351,24.0603,166200.0
2007-03-23 10:50:00,38.19,38.29,38.19,38.27,277000.0,24.054,24.117,24.054,24.1044,277000.0
2007-03-23 11:00:00,38.26,38.27,38.23,38.25,252000.0,24.0981,24.1044,24.0792,24.0918,252000.0
2007-03-23 11:10:00,38.25,38.27,38.24,38.27,209500.0,24.0918,24.1044,24.0855,24.1044,209500.0
2007-03-23 11:20:00,38.27,38.28,38.24,38.26,619500.0,24.1044,24.1107,24.0855,24.0981,619500.0
2007-03-23 11:30:00,38.26,38.3,38.25,38.3,168100.0,24.0981,24.1233,24.0918,24.1233,168100.0
2007-03-23 11:40:00,38.3,38.31,38.27,38.29,203400.0,24.1233,24.1296,24.1044,24.117,203400.0
2007-03-23 11:50:00,38.29,38.32,38.28,38.3,136000.0,24.117,24.1359,24.1107,24.1233,136000.0
2007-03-23 12:00:00,38.3,38.36,38.28,38.35,231300.0,24.1233,24.1611,24.1107,24.1548,231300.0
2007-03-23 12:10:00,38.36,38.39,38.35,38.39,183700.0,24.1611,24.18,24.1548,24.18,183700.0
2007-03-23 12:20:00,38.39,38.46,38.38,38.45,234600.0,24.18,24.224,24.1737,24.2177,234600.0
2007-03-23 12:30:00,38.45,38.47,38.4,38.42,234800.0,24.2177,24.2303,24.1863,24.1988,234800.0
2007-03-23 12:40:00,38.42,38.44,38.37,38.4,163000.0,24.1988,24.2114,24.1674,24.1863,163000.0
2007-03-23 12:50:00,38.4,38.4,38.33,38.39,123100.0,24.1863,24.1863,24.1422,24.18,123100.0
2007-03-23 13:00:00,38.39,38.45,38.36,38.43,228600.0,24.18,24.2177,24.1611,24.2051,228600.0
2007-03-23 13:10:00,38.43,38.43,38.33,38.36,147000.0,24.2051,24.2051,24.1422,24.1611,147000.0
2007-03-23 13:20:00,38.35,38.36,38.29,38.33,155500.0,24.1548,24.1611,24.117,24.1422,155500.0
2007-03-23 13:30:00,38.32,38.35,38.29,38.31,153100.0,24.1359,24.1548,24.117,24.1296,153100.0
2007-03-23 13:40:00,38.31,38.33,38.26,38.31,138900.0,24.1296,24.1422,24.0981,24.1296,138900.0
2007-03-23 13:50:00,38.3,38.33,38.27,38.3,133100.0,24.1233,24.1422,24.1044,24.1233,133100.0
2007-03-23 14:00:00,38.3,38.32,38.26,38.3,120000.0,24.1233,24.1359,24.0981,24.1233,120000.0
2007-03-23 14:10:00,38.31,38.32,38.26,38.28,178400.0,24.1296,24.1359,24.0981,24.1107,178400.0
2007-03-23 14:20:00,38.28,38.3,38.23,38.26,274300.0,24.1107,24.1233,24.0792,24.0981,274300.0
2007-03-23 14:30:00,38.26,38.31,38.24,38.28,190800.0,24.0981,24.1296,24.0855,24.1107,190800.0
2007-03-23 14:40:00,38.28,38.3,38.25,38.27,132600.0,24.1107,24.1233,24.0918,24.1044,132600.0
2007-03-23 14:50:00,38.28,38.35,38.26,38.31,194500.0,24.1107,24.1548,24.0981,24.1296,194500.0
2007-03-23 15:00:00,38.3,38.34,38.29,38.31,166200.0,24.1233,24.1485,24.117,24.1296,166200.0
2007-03-23 15:10:00,38.31,38.33,38.27,38.31,154100.0,24.1296,24.1422,24.1044,24.1296,154100.0
2007-03-23 15:20:00,38.3,38.33,38.27,38.3,294400.0,24.1233,24.1422,24.1044,24.1233,294400.0
2007-03-23 15:30:00,38.31,38.31,38.22,38.22,293400.0,24.1296,24.1296,24.0729,24.0729,293400.0
2007-03-23 15:40:00,38.22,38.23,38.18,38.23,386200.0,24.0729,24.0792,24.0477,24.0792,386200.0
2007-03-23 15:50:00,38.22,38.27,38.21,38.23,664200.0,24.0729,24.1044,24.0666,24.0792,664200.0
2007-03-26 09:30:00,38.15,38.27,38.11,38.21,342500.0,24.0288,24.1044,24.0036,24.0666,342500.0
2007-03-26 09:40:00,38.21,38.28,38.18,38.22,241400.0,24.0666,24.1107,24.0477,24.0729,241400.0
2007-03-26 09:50:00,38.22,38.24,38.15,38.17,238900.0,24.0729,24.0855,24.0288,24.0414,238900.0
2007-03-26 10:00:00,38.16,38.17,37.58,37.65,1053100.0,24.0351,24.0414,23.6698,23.7139,1053100.0
2007-03-26 10:10:00,37.65,37.82,37.64,37.74,603200.0,23.7139,23.8209,23.7076,23.7706,603200.0
2007-03-26 10:20:00,37.74,37.79,37.65,37.7,531500.0,23.7706,23.802,23.7139,23.7454,531500.0
2007-03-26 10:30:00,37.7,37.81,37.69,37.76,433100.0,23.7454,23.8146,23.7391,23.7831,433100.0
2007-03-26 10:40:00,37.77,37.92,37.77,37.92,312500.0,23.7894,23.8839,23.7894,23.8839,312500.0
2007-03-26 10:50:00,37.92,38.02,37.85,37.98,355400.0,23.8839,23.9469,23.8398,23.9217,355400.0
2007-03-26 11:00:00,37.98,38.0,37.77,37.78,265300.0,23.9217,23.9343,23.7894,23.7957,265300.0
2007-03-26 11:10:00,37.78,37.83,37.73,37.82,261600.0,23.7957,23.8272,23.7643,23.8209,261600.0
2007-03-26 11:20:00,37.82,37.86,37.76,37.79,151800.0,23.8209,23.8461,23.7831,23.802,151800.0
2007-03-26 11:30:00,37.79,37.93,37.78,37.93,256600.0,23.802,23.8902,23.7957,23.8902,256600.0
2007-03-26 11:40:00,37.93,37.96,37.87,37.87,228500.0,23.8902,23.9091,23.8524,23.8524,228500.0
2007-03-26 11:50:00,37.87,37.97,37.87,37.97,188000.0,23.8524,23.9154,23.8524,23.9154,188000.0
2007-03-26 12:00:00,37.97,38.02,37.95,37.99,201900.0,23.9154,23.9469,23.9028,23.928,201900.0
2007-03-26 12:10:00,37.99,38.0,37.85,37.88,224400.0,23.928,23.9343,23.8398,23.8587,224400.0
2007-03-26 12:20:00,37.89,37.98,37.89,37.95,165400.0,23.865,23.9217,23.865,23.9028,165400.0
2007-03-26 12:30:00,37.95,37.96,37.88,37.91,100300.0,23.9028,23.9091,23.8587,23.8776,100300.0
2007-03-26 12:40:00,37.91,37.91,37.85,37.85,142700.0,23.8776,23.8776,23.8398,23.8398,142700.0
2007-03-26 12:50:00,37.86,37.88,37.81,37.82,63200.0,23.8461,23.8587,23.8146,23.8209,63200.0
2007-03-26 13:00:00,37.81,37.82,37.78,37.79,108500.0,23.8146,23.8209,23.7957,23.802,108500.0
2007-03-26 13:10:00,37.8,37.82,37.75,37.78,420200.0,23.8083,23.8209,23.7768,23.7957,420200.0
2007-03-26 13:20:00,37.77,37.81,37.73,37.8,274500.0,23.7894,23.8146,23.7643,23.8083,274500.0
2007-03-26 13:30:00,37.79,37.84,37.78,37.81,347500.0,23.802,23.8335,23.7957,23.8146,347500.0
2007-03-26 13:40:00,37.82,37.86,37.8,37.84,210400.0,23.8209,23.8461,23.8083,23.8335,210400.0
2007-03-26 13:50:00,37.83,37.85,37.81,37.84,184400.0,23.8272,23.8398,23.8146,23.8335,184400.0
2007-03-26 14:00:00,37.83,37.88,37.8,37.86,417700.0,23.8272,23.8587,23.8083,23.8461,417700.0
2007-03-26 14:10:00,37.86,37.88,37.82,37.87,312400.0,23.8461,23.8587,23.8209,23.8524,312400.0
2007-03-26 14:20:00,37.86,37.87,37.83,37.87,138100.0,23.8461,23.8524,23.8272,23.8524,138100.0
2007-03-26 14:30:00,37.87,37.88,37.82,37.85,123800.0,23.8524,23.8587,23.8209,23.8398,123800.0
2007-03-26 14:40:00,37.84,37.88,37.82,37.82,277700.0,23.8335,23.8587,23.8209,23.8209,277700.0
2007-03-26 14:50:00,37.83,37.85,37.8,37.82,163900.0,23.8272,23.8398,23.8083,23.8209,163900.0
2007-03-26 15:00:00,37.82,37.84,37.79,37.81,237800.0,23.8209,23.8335,23.802,23.8146,237800.0
2007-03-26 15:10:00,37.8,37.83,37.79,37.83,188400.0,23.8083,23.8272,23.802,23.8272,188400.0
2007-03-26 15:20:00,37.83,37.83,37.76,37.81,289100.0,23.8272,23.8272,23.7831,23.8146,289100.0
2007-03-26 15:30:00,37.8,37.85,37.77,37.84,459900.0,23.8083,23.8398,23.7894,23.8335,459900.0
2007-03-26 15:40:00,37.83,37.96,37.82,37.95,511800.0,23.8272,23.9091,23.8209,23.9028,511800.0
2007-03-26 15:50:00,37.95,37.96,37.89,37.94,468400.0,23.9028,23.9091,23.865,23.8965,468400.0
2007-03-27 09:30:00,37.73,37.79,37.56,37.66,600500.0,23.7643,23.802,23.6572,23.7202,600500.0
2007-03-27 09:40:00,37.65,37.67,37.52,37.62,463800.0,23.7139,23.7265,23.632,23.695,463800.0
2007-03-27 09:50:00,37.63,37.65,37.5,37.51,426500.0,23.7013,23.7139,23.6194,23.6257,426500.0
2007-03-27 10:00:00,37.51,37.6,37.44,37.5,677100.0,23.6257,23.6824,23.5816,23.6194,677100.0
2007-03-27 10:10:00,37.5,37.58,37.48,37.55,354000.0,23.6194,23.6698,23.6068,23.6509,354000.0
2007-03-27 10:20:00,37.55,37.56,37.49,37.5,295500.0,23.6509,23.6572,23.6131,23.6194,295500.0
2007-03-27 10:30:00,37.5,37.55,37.45,37.51,399400.0,23.6194,23.6509,23.5879,23.6257,399400.0
2007-03-27 10:40:00,37.51,37.51,37.42,37.45,313900.0,23.6257,23.6257,23.569,23.5879,313900.0
2007-03-27 10:50:00,37.45,37.52,37.45,37.5,200100.0,23.5879,23.632,23.5879,23.6194,200100.0
2007-03-27 11:00:00,37.5,37.5,37.42,37.42,308300.0,23.6194,23.6194,23.569,23.569,308300.0
2007-03-27 11:10:00,37.42,37.44,37.36,37.39,511300.0,23.569,23.5816,23.5312,23.5501,511300.0
2007-03-27 11:20:00,37.39,37.41,37.32,37.39,480800.0,23.5501,23.5627,23.506,23.5501,480800.0
2007-03-27 11:30:00,37.38,37.41,37.32,37.4,248800.0,23.5438,23.5627,23.506,23.5564,248800.0
2007-03-27 11:40:00,37.4,37.5,37.39,37.46,368000.0,23.5564,23.6194,23.5501,23.5942,368000.0
2007-03-27 11:50:00,37.47,37.49,37.33,37.36,348600.0,23.6005,23.6131,23.5123,23.5312,348600.0
2007-03-27 12:00:00,37.35,37.37,37.3,37.34,339000.0,23.5249,23.5375,23.4934,23.5186,339000.0
2007-03-27 12:10:00,37.35,37.38,37.33,37.37,263300.0,23.5249,23.5438,23.5123,23.5375,263300.0
2007-03-27 12:20:00,37.37,37.37,37.32,37.36,173200.0,23.5375,23.5375,23.506,23.5312,173200.0
2007-03-27 12:30:00,37.35,37.4,37.34,37.4,141000.0,23.5249,23.5564,23.5186,23.5564,141000.0
2007-03-27 12:40:00,37.39,37.4,37.35,37.37,118900.0,23.5501,23.5564,23.5249,23.5375,118900.0
2007-03-27 12:50:00,37.37,37.4,37.36,37.38,164200.0,23.5375,23.5564,23.5312,23.5438,164200.0
2007-03-27 13:00:00,37.38,37.45,37.38,37.45,274200.0,23.5438,23.5879,23.5438,23.5879,274200.0
2007-03-27 13:10:00,37.44,37.47,37.41,37.41,215000.0,23.5816,23.6005,23.5627,23.5627,215000.0
2007-03-27 13:20:00,37.42,37.42,37.37,37.39,102600.0,23.569,23.569,23.5375,23.5501,102600.0
2007-03-27 13:30:00,37.39,37.41,37.36,37.4,125300.0,23.5501,23.5627,23.5312,23.5564,125300.0
2007-03-27 13:40:00,37.4,37.42,37.4,37.41,83100.0,23.5564,23.569,23.5564,23.5627,83100.0
2007-03-27 13:50:00,37.41,37.42,37.39,37.39,83700.0,23.5627,23.569,23.5501,23.5501,83700.0
2007-03-27 14:00:00,37.39,37.4,37.35,37.37,266800.0,23.5501,23.5564,23.5249,23.5375,266800.0
2007-03-27 14:10:00,37.36,37.42,37.36,37.4,219100.0,23.5312,23.569,23.5312,23.5564,219100.0
2007-03-27 14:20:00,37.4,37.41,37.33,37.33,279500.0,23.5564,23.5627,23.5123,23.5123,279500.0
2007-03-27 14:30:00,37.33,37.34,37.3,37.33,299900.0,23.5123,23.5186,23.4934,23.5123,299900.0
2007-03-27 14:40:00,37.33,37.35,37.3,37.32,347900.0,23.5123,23.5249,23.4934,23.506,347900.0
2007-03-27 14:50:00,37.32,37.36,37.3,37.35,311600.0,23.506,23.5312,23.4934,23.5249,311600.0
2007-03-27 15:00:00,37.36,37.37,37.34,37.36,416700.0,23.5312,23.5375,23.5186,23.5312,416700.0
2007-03-27 15:10:00,37.35,37.38,37.35,37.35,243700.0,23.5249,23.5438,23.5249,23.5249,243700.0
2007-03-27 15:20:00,37.35,37.38,37.34,37.37,177600.0,23.5249,23.5438,23.5186,23.5375,177600.0
2007-03-27 15:30:00,37.37,37.37,37.35,37.37,537400.0,23.5375,23.5375,23.5249,23.5375,537400.0
2007-03-27 15:40:00,37.38,37.38,37.31,37.31,499700.0,23.5438,23.5438,23.4997,23.4997,499700.0
2007-03-27 15:50:00,37.31,37.34,37.28,37.33,892300.0,23.4997,23.5186,23.4808,23.5123,892300.0
2007-03-28 09:30:00,37.18,37.25,37.0,37.03,590200.0,23.4178,23.4619,23.3045,23.3234,590200.0
2007-03-28 09:40:00,37.03,37.06,36.91,36.95,780100.0,23.3234,23.3423,23.2478,23.273,780100.0
2007-03-28 09:50:00,36.95,37.09,36.95,37.01,587300.0,23.273,23.3611,23.273,23.3108,587300.0
2007-03-28 10:00:00,37.01,37.1,36.96,37.02,301400.0,23.3108,23.3674,23.2793,23.3171,301400.0
2007-03-28 10:10:00,37.02,37.11,36.96,36.96,479600.0,23.3171,23.3737,23.2793,23.2793,479600.0
2007-03-28 10:20:00,36.97,37.03,36.93,36.97,272600.0,23.2856,23.3234,23.2604,23.2856,272600.0
2007-03-28 10:30:00,36.97,36.97,36.68,36.7,1110400.0,23.2856,23.2856,23.1029,23.1155,1110400.0
2007-03-28 10:40:00,36.7,36.73,36.6,36.67,712900.0,23.1155,23.1344,23.0525,23.0966,712900.0
2007-03-28 10:50:00,36.66,36.87,36.61,36.85,709300.0,23.0903,23.2226,23.0588,23.21,709300.0
2007-03-28 11:00:00,36.85,36.86,36.7,36.78,562500.0,23.21,23.2163,23.1155,23.1659,562500.0
2007-03-28 11:10:00,36.78,36.81,36.72,36.77,180900.0,23.1659,23.1848,23.1281,23.1596,180900.0
2007-03-28 11:20:00,36.77,36.77,36.65,36.76,339800.0,23.1596,23.1596,23.084,23.1533,339800.0
2007-03-28 11:30:00,36.76,36.85,36.75,36.84,164600.0,23.1533,23.21,23.147,23.2037,164600.0
2007-03-28 11:40:00,36.85,36.89,36.84,36.89,138400.0,23.21,23.2352,23.2037,23.2352,138400.0
2007-03-28 11:50:00,36.89,36.91,36.85,36.87,211500.0,23.2352,23.2478,23.21,23.2226,211500.0
2007-03-28 12:00:00,36.86,36.99,36.86,36.95,344300.0,23.2163,23.2982,23.2163,23.273,344300.0
2007-03-28 12:10:00,36.95,37.1,36.94,37.1,263700.0,23.273,23.3674,23.2667,23.3674,263700.0
2007-03-28 12:20:00,37.1,37.13,37.01,37.07,239900.0,23.3674,23.3863,23.3108,23.3486,239900.0
2007-03-28 12:30:00,37.06,37.07,36.98,37.03,178900.0,23.3423,23.3486,23.2919,23.3234,178900.0
2007-03-28 12:40:00,37.02,37.07,37.01,37.07,189200.0,23.3171,23.3486,23.3108,23.3486,189200.0
2007-03-28 12:50:00,37.07,37.07,37.0,37.04,229700.0,23.3486,23.3486,23.3045,23.3297,229700.0
2007-03-28 13:00:00,37.03,37.04,36.98,37.0,200000.0,23.3234,23.3297,23.2919,23.3045,200000.0
2007-03-28 13:10:00,36.99,37.03,36.95,37.02,269500.0,23.2982,23.3234,23.273,23.3171,269500.0
2007-03-28 13:20:00,37.02,37.02,36.97,36.98,95500.0,23.3171,23.3171,23.2856,23.2919,95500.0
2007-03-28 13:30:00,36.99,37.04,36.96,37.02,180000.0,23.2982,23.3297,23.2793,23.3171,180000.0
2007-03-28 13:40:00,37.01,37.05,37.0,37.03,202800.0,23.3108,23.336,23.3045,23.3234,202800.0
2007-03-28 13:50:00,37.02,37.03,36.95,36.97,266500.0,23.3171,23.3234,23.273,23.2856,266500.0
2007-03-28 14:00:00,36.97,37.04,36.95,36.95,226800.0,23.2856,23.3297,23.273,23.273,226800.0
2007-03-28 14:10:00,36.95,36.97,36.87,36.92,300000.0,23.273,23.2856,23.2226,23.2541,300000.0
2007-03-28 14:20:00,36.92,36.93,36.86,36.87,248200.0,23.2541,23.2604,23.2163,23.2226,248200.0
2007-03-28 14:30:00,36.88,36.91,36.87,36.89,145100.0,23.2289,23.2478,23.2226,23.2352,145100.0
2007-03-28 14:40:00,36.89,36.93,36.86,36.91,202400.0,23.2352,23.2604,23.2163,23.2478,202400.0
2007-03-28 14:50:00,36.91,36.92,36.87,36.89,204000.0,23.2478,23.2541,23.2226,23.2352,204000.0
2007-03-28 15:00:00,36.89,36.91,36.86,36.87,340000.0,23.2352,23.2478,23.2163,23.2226,340000.0
2007-03-28 15:10:00,36.87,36.88,36.85,36.87,211200.0,23.2226,23.2289,23.21,23.2226,211200.0
2007-03-28 15:20:00,36.88,36.94,36.84,36.93,351500.0,23.2289,23.2667,23.2037,23.2604,351500.0
2007-03-28 15:30:00,36.94,36.94,36.86,36.87,335500.0,23.2667,23.2667,23.2163,23.2226,335500.0
2007-03-28 15:40:00,36.88,36.9,36.77,36.82,522200.0,23.2289,23.2415,23.1596,23.1911,522200.0
2007-03-28 15:50:00,36.81,36.88,36.76,36.77,638100.0,23.1848,23.2289,23.1533,23.1596,638100.0
2007-03-29 09:30:00,36.97,37.06,36.9,36.96,511200.0,23.2856,23.3423,23.2415,23.2793,511200.0
2007-03-29 09:40:00,36.96,37.04,36.91,36.91,381700.0,23.2793,23.3297,23.2478,23.2478,381700.0
2007-03-29 09:50:00,36.91,36.91,36.85,36.85,267400.0,23.2478,23.2478,23.21,23.21,267400.0
2007-03-29 10:00:00,36.85,36.9,36.85,36.89,243600.0,23.21,23.2415,23.21,23.2352,243600.0
2007-03-29 10:10:00,36.89,36.93,36.87,36.92,179100.0,23.2352,23.2604,23.2226,23.2541,179100.0
2007-03-29 10:20:00,36.93,37.02,36.92,36.98,291600.0,23.2604,23.3171,23.2541,23.2919,291600.0
2007-03-29 10:30:00,36.98,37.01,36.91,36.92,223800.0,23.2919,23.3108,23.2478,23.2541,223800.0
2007-03-29 10:40:00,36.93,36.99,36.88,36.9,321400.0,23.2604,23.2982,23.2289,23.2415,321400.0
2007-03-29 10:50:00,36.91,36.97,36.86,36.91,214900.0,23.2478,23.2856,23.2163,23.2478,214900.0
2007-03-29 11:00:00,36.91,36.96,36.9,36.92,154900.0,23.2478,23.2793,23.2415,23.2541,154900.0
2007-03-29 11:10:00,36.93,36.95,36.9,36.93,251100.0,23.2604,23.273,23.2415,23.2604,251100.0
2007-03-29 11:20:00,36.94,37.0,36.93,36.98,196900.0,23.2667,23.3045,23.2604,23.2919,196900.0
2007-03-29 11:30:00,36.98,37.06,36.98,37.05,355400.0,23.2919,23.3423,23.2919,23.336,355400.0
2007-03-29 11:40:00,37.05,37.06,37.01,37.02,286500.0,23.336,23.3423,23.3108,23.3171,286500.0
2007-03-29 11:50:00,37.02,37.02,36.8,36.82,474400.0,23.3171,23.3171,23.1785,23.1911,474400.0
2007-03-29 12:00:00,36.81,36.86,36.71,36.71,866800.0,23.1848,23.2163,23.1218,23.1218,866800.0
2007-03-29 12:10:00,36.71,36.74,36.63,36.71,449800.0,23.1218,23.1407,23.0714,23.1218,449800.0
2007-03-29 12:20:00,36.71,36.73,36.66,36.69,185400.0,23.1218,23.1344,23.0903,23.1092,185400.0
2007-03-29 12:30:00,36.69,36.7,36.55,36.55,312400.0,23.1092,23.1155,23.021,23.021,312400.0
2007-03-29 12:40:00,36.55,36.71,36.55,36.7,279100.0,23.021,23.1218,23.021,23.1155,279100.0
2007-03-29 12:50:00,36.7,36.73,36.63,36.63,261500.0,23.1155,23.1344,23.0714,23.0714,261500.0
2007-03-29 13:00:00,36.64,36.64,36.57,36.6,418900.0,23.0777,23.0777,23.0336,23.0525,418900.0
2007-03-29 13:10:00,36.61,36.61,36.5,36.54,366000.0,23.0588,23.0588,22.9895,23.0147,366000.0
2007-03-29 13:20:00,36.55,36.58,36.52,36.57,256900.0,23.021,23.0399,23.0021,23.0336,256900.0
2007-03-29 13:30:00,36.58,36.62,36.55,36.58,187300.0,23.0399,23.0651,23.021,23.0399,187300.0
2007-03-29 13:40:00,36.59,36.63,36.56,36.58,221500.0,23.0462,23.0714,23.0273,23.0399,221500.0
2007-03-29 13:50:00,36.58,36.6,36.55,36.55,197100.0,23.0399,23.0525,23.021,23.021,197100.0
2007-03-29 14:00:00,36.55,36.57,36.51,36.53,267600.0,23.021,23.0336,22.9958,23.0084,267600.0
2007-03-29 14:10:00,36.54,36.58,36.51,36.56,272600.0,23.0147,23.0399,22.9958,23.0273,272600.0
2007-03-29 14:20:00,36.56,36.57,36.52,36.57,271400.0,23.0273,23.0336,23.0021,23.0336,271400.0
2007-03-29 14:30:00,36.56,36.58,36.52,36.58,299500.0,23.0273,23.0399,23.0021,23.0399,299500.0
2007-03-29 14:40:00,36.57,36.62,36.56,36.61,362500.0,23.0336,23.0651,23.0273,23.0588,362500.0
2007-03-29 14:50:00,36.6,36.62,36.5,36.61,330600.0,23.0525,23.0651,22.9895,23.0588,330600.0
2007-03-29 15:00:00,36.6,36.66,36.6,36.64,421700.0,23.0525,23.0903,23.0525,23.0777,421700.0
2007-03-29 15:10:00,36.64,36.72,36.64,36.68,460100.0,23.0777,23.1281,23.0777,23.1029,460100.0
2007-03-29 15:20:00,36.68,36.71,36.66,36.68,237100.0,23.1029,23.1218,23.0903,23.1029,237100.0
2007-03-29 15:30:00,36.68,36.73,36.68,36.73,291700.0,23.1029,23.1344,23.1029,23.1344,291700.0
2007-03-29 15:40:00,36.73,36.83,36.73,36.8,632400.0,23.1344,23.1974,23.1344,23.1785,632400.0
2007-03-29 15:50:00,36.8,36.87,36.77,36.87,849200.0,23.1785,23.2226,23.1596,23.2226,849200.0
2007-03-30 09:30:00,36.77,36.86,36.7,36.86,424100.0,23.1596,23.2163,23.1155,23.2163,424100.0
2007-03-30 09:40:00,36.86,37.19,36.83,37.16,624600.0,23.2163,23.4241,23.1974,23.4052,624600.0
2007-03-30 09:50:00,37.16,37.18,37.02,37.09,364600.0,23.4052,23.4178,23.3171,23.3611,364600.0
2007-03-30 10:00:00,37.09,37.13,37.0,37.01,241700.0,23.3611,23.3863,23.3045,23.3108,241700.0
2007-03-30 10:10:00,37.01,37.03,36.95,36.95,167000.0,23.3108,23.3234,23.273,23.273,167000.0
2007-03-30 10:20:00,36.95,36.95,36.87,36.9,169700.0,23.273,23.273,23.2226,23.2415,169700.0
2007-03-30 10:30:00,36.9,36.96,36.86,36.92,216900.0,23.2415,23.2793,23.2163,23.2541,216900.0
2007-03-30 10:40:00,36.92,36.92,36.83,36.85,175400.0,23.2541,23.2541,23.1974,23.21,175400.0
2007-03-30 10:50:00,36.86,36.87,36.8,36.81,175100.0,23.2163,23.2226,23.1785,23.1848,175100.0
2007-03-30 11:00:00,36.82,36.89,36.81,36.88,111400.0,23.1911,23.2352,23.1848,23.2289,111400.0
2007-03-30 11:10:00,36.88,36.89,36.81,36.81,192200.0,23.2289,23.2352,23.1848,23.1848,192200.0
2007-03-30 11:20:00,36.82,36.83,36.66,36.7,324400.0,23.1911,23.1974,23.0903,23.1155,324400.0
2007-03-30 11:30:00,36.69,36.7,36.62,36.65,387800.0,23.1092,23.1155,23.0651,23.084,387800.0
2007-03-30 11:40:00,36.66,36.67,36.35,36.51,766800.0,23.0903,23.0966,22.8951,22.9958,766800.0
2007-03-30 11:50:00,36.51,36.72,36.47,36.62,468800.0,22.9958,23.1281,22.9706,23.0651,468800.0
2007-03-30 12:00:00,36.62,36.65,36.54,36.61,239200.0,23.0651,23.084,23.0147,23.0588,239200.0
2007-03-30 12:10:00,36.61,36.68,36.55,36.67,285200.0,23.0588,23.1029,23.021,23.0966,285200.0
2007-03-30 12:20:00,36.67,36.72,36.56,36.69,199800.0,23.0966,23.1281,23.0273,23.1092,199800.0
2007-03-30 12:30:00,36.7,36.8,36.68,36.79,187900.0,23.1155,23.1785,23.1029,23.1722,187900.0
2007-03-30 12:40:00,36.8,36.81,36.7,36.75,158200.0,23.1785,23.1848,23.1155,23.147,158200.0
2007-03-30 12:50:00,36.74,36.74,36.67,36.67,162000.0,23.1407,23.1407,23.0966,23.0966,162000.0
2007-03-30 13:00:00,36.68,36.76,36.64,36.71,135000.0,23.1029,23.1533,23.0777,23.1218,135000.0
2007-03-30 13:10:00,36.72,36.73,36.71,36.73,78700.0,23.1281,23.1344,23.1218,23.1344,78700.0
2007-03-30 13:20:00,36.73,36.79,36.72,36.77,213200.0,23.1344,23.1722,23.1281,23.1596,213200.0
2007-03-30 13:30:00,36.78,36.84,36.73,36.79,207300.0,23.1659,23.2037,23.1344,23.1722,207300.0
2007-03-30 13:40:00,36.78,36.81,36.73,36.75,250300.0,23.1659,23.1848,23.1344,23.147,250300.0
2007-03-30 13:50:00,36.74,36.77,36.69,36.77,397500.0,23.1407,23.1596,23.1092,23.1596,397500.0
2007-03-30 14:00:00,36.77,36.77,36.7,36.71,151300.0,23.1596,23.1596,23.1155,23.1218,151300.0
2007-03-30 14:10:00,36.71,36.77,36.7,36.71,156900.0,23.1218,23.1596,23.1155,23.1218,156900.0
2007-03-30 14:20:00,36.71,36.78,36.71,36.76,389800.0,23.1218,23.1659,23.1218,23.1533,389800.0
2007-03-30 14:30:00,36.76,36.81,36.7,36.76,367200.0,23.1533,23.1848,23.1155,23.1533,367200.0
2007-03-30 14:40:00,36.75,36.79,36.75,36.78,167200.0,23.147,23.1722,23.147,23.1659,167200.0
2007-03-30 14:50:00,36.78,36.78,36.71,36.74,203900.0,23.1659,23.1659,23.1218,23.1407,203900.0
2007-03-30 15:00:00,36.74,36.76,36.73,36.75,139500.0,23.1407,23.1533,23.1344,23.147,139500.0
2007-03-30 15:10:00,36.75,36.76,36.72,36.72,185500.0,23.147,23.1533,23.1281,23.1281,185500.0
2007-03-30 15:20:00,36.72,36.73,36.68,36.72,430600.0,23.1281,23.1344,23.1029,23.1281,430600.0
2007-03-30 15:30:00,36.71,36.71,36.66,36.7,369400.0,23.1218,23.1218,23.0903,23.1155,369400.0
2007-03-30 15:40:00,36.71,36.78,36.71,36.73,588900.0,23.1218,23.1659,23.1218,23.1344,588900.0
2007-03-30 15:50:00,36.73,36.77,36.7,36.74,821300.0,23.1344,23.1596,23.1155,23.1407,821300.0
2007-04-02 09:30:00,36.67,36.83,36.65,36.75,379300.0,23.0966,23.1974,23.084,23.147,379300.0
2007-04-02 09:40:00,36.75,36.79,36.69,36.78,187700.0,23.147,23.1722,23.1092,23.1659,187700.0
2007-04-02 09:50:00,36.78,36.78,36.7,36.73,163700.0,23.1659,23.1659,23.1155,23.1344,163700.0
2007-04-02 10:00:00,36.74,36.74,36.61,36.62,455000.0,23.1407,23.1407,23.0588,23.0651,455000.0
2007-04-02 10:10:00,36.62,36.7,36.61,36.66,345200.0,23.0651,23.1155,23.0588,23.0903,345200.0
2007-04-02 10:20:00,36.66,36.7,36.64,36.68,188000.0,23.0903,23.1155,23.0777,23.1029,188000.0
2007-04-02 10:30:00,36.69,36.78,36.68,36.78,415200.0,23.1092,23.1659,23.1029,23.1659,415200.0
2007-04-02 10:40:00,36.78,36.82,36.73,36.76,205000.0,23.1659,23.1911,23.1344,23.1533,205000.0
2007-04-02 10:50:00,36.76,36.86,36.73,36.81,248100.0,23.1533,23.2163,23.1344,23.1848,248100.0
2007-04-02 11:00:00,36.81,36.86,36.76,36.84,259000.0,23.1848,23.2163,23.1533,23.2037,259000.0
2007-04-02 11:10:00,36.84,36.86,36.73,36.74,186800.0,23.2037,23.2163,23.1344,23.1407,186800.0
2007-04-02 11:20:00,36.73,36.73,36.69,36.69,194600.0,23.1344,23.1344,23.1092,23.1092,194600.0
2007-04-02 11:30:00,36.69,36.7,36.63,36.63,229500.0,23.1092,23.1155,23.0714,23.0714,229500.0
2007-04-02 11:40:00,36.63,36.65,36.6,36.64,173400.0,23.0714,23.084,23.0525,23.0777,173400.0
2007-04-02 11:50:00,36.64,36.66,36.62,36.65,170900.0,23.0777,23.0903,23.0651,23.084,170900.0
2007-04-02 12:00:00,36.66,36.69,36.65,36.66,142100.0,23.0903,23.1092,23.084,23.0903,142100.0
2007-04-02 12:10:00,36.66,36.7,36.65,36.69,149600.0,23.0903,23.1155,23.084,23.1092,149600.0
2007-04-02 12:20:00,36.69,36.72,36.69,36.71,120200.0,23.1092,23.1281,23.1092,23.1218,120200.0
2007-04-02 12:30:00,36.7,36.71,36.69,36.7,56500.0,23.1155,23.1218,23.1092,23.1155,56500.0
2007-04-02 12:40:00,36.7,36.71,36.67,36.7,135900.0,23.1155,23.1218,23.0966,23.1155,135900.0
2007-04-02 12:50:00,36.69,36.7,36.65,36.65,150000.0,23.1092,23.1155,23.084,23.084,150000.0
2007-04-02 13:00:00,36.66,36.68,36.63,36.64,90100.0,23.0903,23.1029,23.0714,23.0777,90100.0
2007-04-02 13:10:00,36.63,36.66,36.61,36.66,110200.0,23.0714,23.0903,23.0588,23.0903,110200.0
2007-04-02 13:20:00,36.66,36.69,36.65,36.69,67300.0,23.0903,23.1092,23.084,23.1092,67300.0
2007-04-02 13:30:00,36.69,36.7,36.68,36.69,113000.0,23.1092,23.1155,23.1029,23.1092,113000.0
2007-04-02 13:40:00,36.7,36.72,36.69,36.72,137900.0,23.1155,23.1281,23.1092,23.1281,137900.0
2007-04-02 13:50:00,36.72,36.73,36.7,36.7,81200.0,23.1281,23.1344,23.1155,23.1155,81200.0
2007-04-02 14:00:00,36.7,36.71,36.63,36.63,378000.0,23.1155,23.1218,23.0714,23.0714,378000.0
2007-04-02 14:10:00,36.63,36.68,36.61,36.67,179000.0,23.0714,23.1029,23.0588,23.0966,179000.0
2007-04-02 14:20:00,36.68,36.77,36.67,36.77,278500.0,23.1029,23.1596,23.0966,23.1596,278500.0
2007-04-02 14:30:00,36.76,36.8,36.76,36.79,199600.0,23.1533,23.1785,23.1533,23.1722,199600.0
2007-04-02 14:40:00,36.8,36.82,36.78,36.78,230400.0,23.1785,23.1911,23.1659,23.1659,230400.0
2007-04-02 14:50:00,36.79,36.8,36.77,36.79,104500.0,23.1722,23.1785,23.1596,23.1722,104500.0
2007-04-02 15:00:00,36.78,36.82,36.78,36.8,209300.0,23.1659,23.1911,23.1659,23.1785,209300.0
2007-04-02 15:10:00,36.81,36.82,36.77,36.77,461800.0,23.1848,23.1911,23.1596,23.1596,461800.0
2007-04-02 15:20:00,36.77,36.81,36.76,36.78,139800.0,23.1596,23.1848,23.1533,23.1659,139800.0
2007-04-02 15:30:00,36.78,36.81,36.78,36.79,126400.0,23.1659,23.1848,23.1659,23.1722,126400.0
2007-04-02 15:40:00,36.78,36.8,36.76,36.79,229200.0,23.1659,23.1785,23.1533,23.1722,229200.0
2007-04-02 15:50:00,36.79,36.8,36.71,36.78,1605800.0,23.1722,23.1785,23.1218,23.1659,1605800.0
2007-04-03 09:30:00,36.89,37.19,36.8,37.12,554500.0,23.2352,23.4241,23.1785,23.38,554500.0
2007-04-03 09:40:00,37.12,37.33,37.12,37.3,540100.0,23.38,23.5123,23.38,23.4934,540100.0
2007-04-03 09:50:00,37.3,37.33,37.26,37.29,529900.0,23.4934,23.5123,23.4682,23.4871,529900.0
2007-04-03 10:00:00,37.29,37.68,37.29,37.63,1399100.0,23.4871,23.7328,23.4871,23.7013,1399100.0
2007-04-03 10:10:00,37.63,37.78,37.6,37.63,760400.0,23.7013,23.7957,23.6824,23.7013,760400.0
2007-04-03 10:20:00,37.63,37.63,37.48,37.5,449300.0,23.7013,23.7013,23.6068,23.6194,449300.0
2007-04-03 10:30:00,37.49,37.52,37.41,37.48,326300.0,23.6131,23.632,23.5627,23.6068,326300.0
2007-04-03 10:40:00,37.47,37.65,37.47,37.63,406600.0,23.6005,23.7139,23.6005,23.7013,406600.0
2007-04-03 10:50:00,37.63,37.65,37.57,37.58,460000.0,23.7013,23.7139,23.6635,23.6698,460000.0
2007-04-03 11:00:00,37.58,37.64,37.56,37.59,315100.0,23.6698,23.7076,23.6572,23.6761,315100.0
2007-04-03 11:10:00,37.58,37.67,37.58,37.61,692300.0,23.6698,23.7265,23.6698,23.6887,692300.0
2007-04-03 11:20:00,37.61,37.64,37.61,37.63,346900.0,23.6887,23.7076,23.6887,23.7013,346900.0
2007-04-03 11:30:00,37.64,37.65,37.61,37.64,264700.0,23.7076,23.7139,23.6887,23.7076,264700.0
2007-04-03 11:40:00,37.63,37.68,37.63,37.68,426200.0,23.7013,23.7328,23.7013,23.7328,426200.0
2007-04-03 11:50:00,37.67,37.69,37.63,37.69,261800.0,23.7265,23.7391,23.7013,23.7391,261800.0
2007-04-03 12:00:00,37.69,37.73,37.67,37.69,349900.0,23.7391,23.7643,23.7265,23.7391,349900.0
2007-04-03 12:10:00,37.69,37.7,37.62,37.66,342900.0,23.7391,23.7454,23.695,23.7202,342900.0
2007-04-03 12:20:00,37.65,37.67,37.63,37.63,108900.0,23.7139,23.7265,23.7013,23.7013,108900.0
2007-04-03 12:30:00,37.64,37.66,37.6,37.65,263900.0,23.7076,23.7202,23.6824,23.7139,263900.0
2007-04-03 12:40:00,37.65,37.65,37.61,37.64,191500.0,23.7139,23.7139,23.6887,23.7076,191500.0
2007-04-03 12:50:00,37.64,37.67,37.61,37.62,242100.0,23.7076,23.7265,23.6887,23.695,242100.0
2007-04-03 13:00:00,37.62,37.64,37.59,37.62,404200.0,23.695,23.7076,23.6761,23.695,404200.0
2007-04-03 13:10:00,37.62,37.63,37.55,37.58,157700.0,23.695,23.7013,23.6509,23.6698,157700.0
2007-04-03 13:20:00,37.58,37.64,37.57,37.64,146500.0,23.6698,23.7076,23.6635,23.7076,146500.0
2007-04-03 13:30:00,37.64,37.67,37.62,37.67,198100.0,23.7076,23.7265,23.695,23.7265,198100.0
2007-04-03 13:40:00,37.66,37.68,37.63,37.64,301100.0,23.7202,23.7328,23.7013,23.7076,301100.0
2007-04-03 13:50:00,37.64,37.7,37.62,37.69,281900.0,23.7076,23.7454,23.695,23.7391,281900.0
2007-04-03 14:00:00,37.69,37.69,37.66,37.68,235600.0,23.7391,23.7391,23.7202,23.7328,235600.0
2007-04-03 14:10:00,37.68,37.68,37.55,37.58,525200.0,23.7328,23.7328,23.6509,23.6698,525200.0
2007-04-03 14:20:00,37.58,37.58,37.54,37.55,161900.0,23.6698,23.6698,23.6446,23.6509,161900.0
2007-04-03 14:30:00,37.55,37.57,37.53,37.56,209600.0,23.6509,23.6635,23.6383,23.6572,209600.0
2007-04-03 14:40:00,37.56,37.62,37.56,37.62,164200.0,23.6572,23.695,23.6572,23.695,164200.0
2007-04-03 14:50:00,37.62,37.63,37.58,37.6,195100.0,23.695,23.7013,23.6698,23.6824,195100.0
2007-04-03 15:00:00,37.6,37.6,37.56,37.6,164800.0,23.6824,23.6824,23.6572,23.6824,164800.0
2007-04-03 15:10:00,37.6,37.6,37.54,37.55,431100.0,23.6824,23.6824,23.6446,23.6509,431100.0
2007-04-03 15:20:00,37.55,37.59,37.54,37.58,355200.0,23.6509,23.6761,23.6446,23.6698,355200.0
2007-04-03 15:30:00,37.58,37.63,37.57,37.63,334500.0,23.6698,23.7013,23.6635,23.7013,334500.0
2007-04-03 15:40:00,37.63,37.68,37.62,37.62,708000.0,23.7013,23.7328,23.695,23.695,708000.0
2007-04-03 15:50:00,37.63,37.63,37.6,37.63,841300.0,23.7013,23.7013,23.6824,23.7013,841300.0
2007-04-04 09:30:00,37.61,37.78,37.55,37.75,425100.0,23.6887,23.7957,23.6509,23.7768,425100.0
2007-04-04 09:40:00,37.74,37.74,37.63,37.66,392600.0,23.7706,23.7706,23.7013,23.7202,392600.0
2007-04-04 09:50:00,37.66,37.72,37.66,37.7,444700.0,23.7202,23.758,23.7202,23.7454,444700.0
2007-04-04 10:00:00,37.7,37.71,37.54,37.66,843800.0,23.7454,23.7517,23.6446,23.7202,843800.0
2007-04-04 10:10:00,37.66,37.7,37.65,37.67,381100.0,23.7202,23.7454,23.7139,23.7265,381100.0
2007-04-04 10:20:00,37.67,37.72,37.66,37.72,249200.0,23.7265,23.758,23.7202,23.758,249200.0
2007-04-04 10:30:00,37.72,37.8,37.7,37.79,561800.0,23.758,23.8083,23.7454,23.802,561800.0
2007-04-04 10:40:00,37.79,37.83,37.72,37.75,569000.0,23.802,23.8272,23.758,23.7768,569000.0
2007-04-04 10:50:00,37.74,37.8,37.74,37.79,571500.0,23.7706,23.8083,23.7706,23.802,571500.0
2007-04-04 11:00:00,37.8,37.83,37.79,37.81,264500.0,23.8083,23.8272,23.802,23.8146,264500.0
2007-04-04 11:10:00,37.8,37.87,37.8,37.86,290100.0,23.8083,23.8524,23.8083,23.8461,290100.0
2007-04-04 11:20:00,37.87,37.92,37.86,37.91,416500.0,23.8524,23.8839,23.8461,23.8776,416500.0
2007-04-04 11:30:00,37.91,37.95,37.89,37.94,337200.0,23.8776,23.9028,23.865,23.8965,337200.0
2007-04-04 11:40:00,37.94,37.96,37.93,37.94,296900.0,23.8965,23.9091,23.8902,23.8965,296900.0
2007-04-04 11:50:00,37.94,37.95,37.89,37.93,293200.0,23.8965,23.9028,23.865,23.8902,293200.0
2007-04-04 12:00:00,37.93,37.99,37.93,37.98,294800.0,23.8902,23.928,23.8902,23.9217,294800.0
2007-04-04 12:10:00,37.98,38.01,37.97,38.0,427100.0,23.9217,23.9406,23.9154,23.9343,427100.0
2007-04-04 12:20:00,38.0,38.03,37.96,37.98,251500.0,23.9343,23.9532,23.9091,23.9217,251500.0
2007-04-04 12:30:00,37.98,38.02,37.98,38.01,363500.0,23.9217,23.9469,23.9217,23.9406,363500.0
2007-04-04 12:40:00,38.01,38.02,37.94,37.96,279600.0,23.9406,23.9469,23.8965,23.9091,279600.0
2007-04-04 12:50:00,37.96,37.97,37.94,37.96,351800.0,23.9091,23.9154,23.8965,23.9091,351800.0
2007-04-04 13:00:00,37.97,37.97,37.95,37.96,666500.0,23.9154,23.9154,23.9028,23.9091,666500.0
2007-04-04 13:10:00,37.96,37.99,37.95,37.98,434300.0,23.9091,23.928,23.9028,23.9217,434300.0
2007-04-04 13:20:00,37.98,38.0,37.97,38.0,193900.0,23.9217,23.9343,23.9154,23.9343,193900.0
2007-04-04 13:30:00,38.0,38.0,37.99,37.99,235500.0,23.9343,23.9343,23.928,23.928,235500.0
2007-04-04 13:40:00,37.99,38.01,37.98,37.98,498700.0,23.928,23.9406,23.9217,23.9217,498700.0
2007-04-04 13:50:00,37.98,38.02,37.98,38.0,295600.0,23.9217,23.9469,23.9217,23.9343,295600.0
2007-04-04 14:00:00,38.0,38.01,37.98,38.0,502100.0,23.9343,23.9406,23.9217,23.9343,502100.0
2007-04-04 14:10:00,38.0,38.01,37.98,37.99,260000.0,23.9343,23.9406,23.9217,23.928,260000.0
2007-04-04 14:20:00,37.98,37.99,37.94,37.97,399300.0,23.9217,23.928,23.8965,23.9154,399300.0
2007-04-04 14:30:00,37.98,38.0,37.97,37.99,324000.0,23.9217,23.9343,23.9154,23.928,324000.0
2007-04-04 14:40:00,38.0,38.01,37.98,38.0,289700.0,23.9343,23.9406,23.9217,23.9343,289700.0
2007-04-04 14:50:00,38.0,38.07,37.99,38.05,521800.0,23.9343,23.9784,23.928,23.9658,521800.0
2007-04-04 15:00:00,38.06,38.12,38.05,38.11,525900.0,23.9721,24.0099,23.9658,24.0036,525900.0
2007-04-04 15:10:00,38.11,38.26,38.11,38.25,1094900.0,24.0036,24.0981,24.0036,24.0918,1094900.0
2007-04-04 15:20:00,38.26,38.26,38.1,38.19,722400.0,24.0981,24.0981,23.9973,24.054,722400.0
2007-04-04 15:30:00,38.18,38.19,38.13,38.14,853500.0,24.0477,24.054,24.0162,24.0225,853500.0
2007-04-04 15:40:00,38.14,38.15,38.09,38.1,1045000.0,24.0225,24.0288,23.991,23.9973,1045000.0
2007-04-04 15:50:00,38.11,38.13,38.07,38.11,1352100.0,24.0036,24.0162,23.9784,24.0036,1352100.0
2007-04-05 09:30:00,37.94,38.01,37.79,37.9,358300.0,23.8965,23.9406,23.802,23.8713,358300.0
2007-04-05 09:40:00,37.9,38.09,37.9,38.01,262200.0,23.8713,23.991,23.8713,23.9406,262200.0
2007-04-05 09:50:00,38.02,38.06,37.93,37.98,236700.0,23.9469,23.9721,23.8902,23.9217,236700.0
2007-04-05 10:00:00,37.98,38.03,37.93,38.01,188900.0,23.9217,23.9532,23.8902,23.9406,188900.0
2007-04-05 10:10:00,38.02,38.1,38.01,38.07,345200.0,23.9469,23.9973,23.9406,23.9784,345200.0
2007-04-05 10:20:00,38.07,38.11,38.0,38.0,327800.0,23.9784,24.0036,23.9343,23.9343,327800.0
2007-04-05 10:30:00,38.0,38.01,37.93,37.93,330100.0,23.9343,23.9406,23.8902,23.8902,330100.0
2007-04-05 10:40:00,37.93,37.97,37.92,37.97,323700.0,23.8902,23.9154,23.8839,23.9154,323700.0
2007-04-05 10:50:00,37.97,37.98,37.94,37.95,254800.0,23.9154,23.9217,23.8965,23.9028,254800.0
2007-04-05 11:00:00,37.94,37.96,37.93,37.95,224900.0,23.8965,23.9091,23.8902,23.9028,224900.0
2007-04-05 11:10:00,37.95,37.97,37.94,37.96,376900.0,23.9028,23.9154,23.8965,23.9091,376900.0
2007-04-05 11:20:00,37.95,37.98,37.95,37.96,166100.0,23.9028,23.9217,23.9028,23.9091,166100.0
2007-04-05 11:30:00,37.96,38.02,37.94,37.94,368100.0,23.9091,23.9469,23.8965,23.8965,368100.0
2007-04-05 11:40:00,37.95,38.0,37.94,37.95,402500.0,23.9028,23.9343,23.8965,23.9028,402500.0
2007-04-05 11:50:00,37.94,37.97,37.93,37.95,377000.0,23.8965,23.9154,23.8902,23.9028,377000.0
2007-04-05 12:00:00,37.95,38.01,37.94,38.0,271600.0,23.9028,23.9406,23.8965,23.9343,271600.0
2007-04-05 12:10:00,38.0,38.0,37.95,37.95,94100.0,23.9343,23.9343,23.9028,23.9028,94100.0
2007-04-05 12:20:00,37.95,37.97,37.93,37.97,377300.0,23.9028,23.9154,23.8902,23.9154,377300.0
2007-04-05 12:30:00,37.97,38.0,37.95,37.99,264300.0,23.9154,23.9343,23.9028,23.928,264300.0
2007-04-05 12:40:00,37.99,38.02,37.92,37.99,230600.0,23.928,23.9469,23.8839,23.928,230600.0
2007-04-05 12:50:00,37.98,38.05,37.98,38.01,241500.0,23.9217,23.9658,23.9217,23.9406,241500.0
2007-04-05 13:00:00,38.01,38.04,38.01,38.03,78300.0,23.9406,23.9595,23.9406,23.9532,78300.0
2007-04-05 13:10:00,38.03,38.04,38.02,38.04,52500.0,23.9532,23.9595,23.9469,23.9595,52500.0
2007-04-05 13:20:00,38.03,38.05,38.01,38.02,65900.0,23.9532,23.9658,23.9406,23.9469,65900.0
2007-04-05 13:30:00,38.02,38.03,38.01,38.01,73400.0,23.9469,23.9532,23.9406,23.9406,73400.0
2007-04-05 13:40:00,38.01,38.03,37.99,38.01,243300.0,23.9406,23.9532,23.928,23.9406,243300.0
2007-04-05 13:50:00,38.0,38.02,38.0,38.0,84300.0,23.9343,23.9469,23.9343,23.9343,84300.0
2007-04-05 14:00:00,38.0,38.02,38.0,38.01,82800.0,23.9343,23.9469,23.9343,23.9406,82800.0
2007-04-05 14:10:00,38.01,38.02,38.0,38.0,72000.0,23.9406,23.9469,23.9343,23.9343,72000.0
2007-04-05 14:20:00,38.0,38.03,38.0,38.03,89300.0,23.9343,23.9532,23.9343,23.9532,89300.0
2007-04-05 14:30:00,38.02,38.05,38.02,38.02,162700.0,23.9469,23.9658,23.9469,23.9469,162700.0
2007-04-05 14:40:00,38.02,38.03,38.01,38.01,87800.0,23.9469,23.9532,23.9406,23.9406,87800.0
2007-04-05 14:50:00,38.01,38.04,38.01,38.04,124900.0,23.9406,23.9595,23.9406,23.9595,124900.0
2007-04-05 15:00:00,38.03,38.05,38.01,38.01,190300.0,23.9532,23.9658,23.9406,23.9406,190300.0
2007-04-05 15:10:00,38.01,38.02,38.0,38.01,187400.0,23.9406,23.9469,23.9343,23.9406,187400.0
2007-04-05 15:20:00,38.0,38.01,37.96,37.99,510000.0,23.9343,23.9406,23.9091,23.928,510000.0
2007-04-05 15:30:00,37.98,38.03,37.98,38.01,543000.0,23.9217,23.9532,23.9217,23.9406,543000.0
2007-04-05 15:40:00,38.01,38.05,38.0,38.04,304400.0,23.9406,23.9658,23.9343,23.9595,304400.0
2007-04-05 15:50:00,38.04,38.05,38.0,38.02,383100.0,23.9595,23.9658,23.9343,23.9469,383100.0
2007-04-09 09:30:00,38.24,38.24,37.86,37.96,353400.0,24.0855,24.0855,23.8461,23.9091,353400.0
2007-04-09 09:40:00,37.96,38.07,37.96,38.07,163800.0,23.9091,23.9784,23.9091,23.9784,163800.0
2007-04-09 09:50:00,38.07,38.07,38.0,38.0,182900.0,23.9784,23.9784,23.9343,23.9343,182900.0
2007-04-09 10:00:00,38.0,38.01,37.96,38.0,264500.0,23.9343,23.9406,23.9091,23.9343,264500.0
2007-04-09 10:10:00,38.0,38.01,37.99,38.01,236900.0,23.9343,23.9406,23.928,23.9406,236900.0
2007-04-09 10:20:00,38.0,38.03,38.0,38.0,135700.0,23.9343,23.9532,23.9343,23.9343,135700.0
2007-04-09 10:30:00,38.01,38.03,38.0,38.01,90600.0,23.9406,23.9532,23.9343,23.9406,90600.0
2007-04-09 10:40:00,38.0,38.02,37.99,38.01,103900.0,23.9343,23.9469,23.928,23.9406,103900.0
2007-04-09 10:50:00,38.01,38.03,38.01,38.03,81400.0,23.9406,23.9532,23.9406,23.9532,81400.0
2007-04-09 11:00:00,38.02,38.03,38.01,38.02,97500.0,23.9469,23.9532,23.9406,23.9469,97500.0
2007-04-09 11:10:00,38.03,38.08,38.01,38.08,113800.0,23.9532,23.9847,23.9406,23.9847,113800.0
2007-04-09 11:20:00,38.07,38.08,38.04,38.05,112100.0,23.9784,23.9847,23.9595,23.9658,112100.0
2007-04-09 11:30:00,38.05,38.07,38.05,38.06,93200.0,23.9658,23.9784,23.9658,23.9721,93200.0
2007-04-09 11:40:00,38.05,38.06,38.04,38.04,76400.0,23.9658,23.9721,23.9595,23.9595,76400.0
2007-04-09 11:50:00,38.04,38.05,38.02,38.03,60700.0,23.9595,23.9658,23.9469,23.9532,60700.0
2007-04-09 12:00:00,38.03,38.03,38.0,38.0,172000.0,23.9532,23.9532,23.9343,23.9343,172000.0
2007-04-09 12:10:00,38.0,38.03,37.98,38.02,295300.0,23.9343,23.9532,23.9217,23.9469,295300.0
2007-04-09 12:20:00,38.03,38.05,38.02,38.05,90200.0,23.9532,23.9658,23.9469,23.9658,90200.0
2007-04-09 12:30:00,38.05,38.16,38.04,38.15,360400.0,23.9658,24.0351,23.9595,24.0288,360400.0
2007-04-09 12:40:00,38.16,38.25,38.14,38.24,252500.0,24.0351,24.0918,24.0225,24.0855,252500.0
2007-04-09 12:50:00,38.24,38.24,38.13,38.14,108100.0,24.0855,24.0855,24.0162,24.0225,108100.0
2007-04-09 13:00:00,38.14,38.15,38.1,38.1,110500.0,24.0225,24.0288,23.9973,23.9973,110500.0
2007-04-09 13:10:00,38.1,38.12,38.1,38.11,49700.0,23.9973,24.0099,23.9973,24.0036,49700.0
2007-04-09 13:20:00,38.12,38.15,38.1,38.1,86200.0,24.0099,24.0288,23.9973,23.9973,86200.0
2007-04-09 13:30:00,38.1,38.11,38.04,38.1,144700.0,23.9973,24.0036,23.9595,23.9973,144700.0
2007-04-09 13:40:00,38.09,38.15,38.07,38.1,141100.0,23.991,24.0288,23.9784,23.9973,141100.0
2007-04-09 13:50:00,38.1,38.15,38.1,38.12,88200.0,23.9973,24.0288,23.9973,24.0099,88200.0
2007-04-09 14:00:00,38.12,38.13,38.02,38.03,266900.0,24.0099,24.0162,23.9469,23.9532,266900.0
2007-04-09 14:10:00,38.02,38.12,38.02,38.11,296000.0,23.9469,24.0099,23.9469,24.0036,296000.0
2007-04-09 14:20:00,38.11,38.13,38.08,38.08,255800.0,24.0036,24.0162,23.9847,23.9847,255800.0
2007-04-09 14:30:00,38.09,38.12,38.06,38.07,167700.0,23.991,24.0099,23.9721,23.9784,167700.0
2007-04-09 14:40:00,38.06,38.08,38.0,38.02,273200.0,23.9721,23.9847,23.9343,23.9469,273200.0
2007-04-09 14:50:00,38.03,38.05,38.0,38.03,141600.0,23.9532,23.9658,23.9343,23.9532,141600.0
2007-04-09 15:00:00,38.03,38.07,38.02,38.06,68800.0,23.9532,23.9784,23.9469,23.9721,68800.0
2007-04-09 15:10:00,38.07,38.09,38.05,38.08,140600.0,23.9784,23.991,23.9658,23.9847,140600.0
2007-04-09 15:20:00,38.08,38.09,38.05,38.09,128400.0,23.9847,23.991,23.9658,23.991,128400.0
2007-04-09 15:30:00,38.08,38.13,38.08,38.11,238500.0,23.9847,24.0162,23.9847,24.0036,238500.0
2007-04-09 15:40:00,38.12,38.14,38.08,38.11,250300.0,24.0099,24.0225,23.9847,24.0036,250300.0
2007-04-09 15:50:00,38.12,38.16,38.07,38.07,436800.0,24.0099,24.0351,23.9784,23.9784,436800.0
2007-04-10 09:30:00,38.09,38.2,38.03,38.16,268500.0,23.991,24.0603,23.9532,24.0351,268500.0
2007-04-10 09:40:00,38.16,38.34,38.14,38.32,338100.0,24.0351,24.1485,24.0225,24.1359,338100.0
2007-04-10 09:50:00,38.32,38.45,38.23,38.45,328500.0,24.1359,24.2177,24.0792,24.2177,328500.0
2007-04-10 10:00:00,38.45,38.55,38.35,38.37,524300.0,24.2177,24.2807,24.1548,24.1674,524300.0
2007-04-10 10:10:00,38.38,38.47,38.31,38.46,308300.0,24.1737,24.2303,24.1296,24.224,308300.0
2007-04-10 10:20:00,38.46,38.48,38.45,38.47,234000.0,24.224,24.2366,24.2177,24.2303,234000.0
2007-04-10 10:30:00,38.47,38.53,38.33,38.41,444600.0,24.2303,24.2681,24.1422,24.1926,444600.0
2007-04-10 10:40:00,38.41,38.42,38.36,38.4,153300.0,24.1926,24.1988,24.1611,24.1863,153300.0
2007-04-10 10:50:00,38.4,38.42,38.34,38.35,244300.0,24.1863,24.1988,24.1485,24.1548,244300.0
2007-04-10 11:00:00,38.34,38.34,38.21,38.22,508000.0,24.1485,24.1485,24.0666,24.0729,508000.0
2007-04-10 11:10:00,38.21,38.22,38.11,38.12,356200.0,24.0666,24.0729,24.0036,24.0099,356200.0
2007-04-10 11:20:00,38.12,38.19,38.11,38.15,180400.0,24.0099,24.054,24.0036,24.0288,180400.0
2007-04-10 11:30:00,38.14,38.19,38.12,38.16,279000.0,24.0225,24.054,24.0099,24.0351,279000.0
2007-04-10 11:40:00,38.15,38.24,38.14,38.24,243100.0,24.0288,24.0855,24.0225,24.0855,243100.0
2007-04-10 11:50:00,38.24,38.25,38.21,38.22,198000.0,24.0855,24.0918,24.0666,24.0729,198000.0
2007-04-10 12:00:00,38.21,38.21,38.12,38.13,375600.0,24.0666,24.0666,24.0099,24.0162,375600.0
2007-04-10 12:10:00,38.13,38.18,38.12,38.15,155300.0,24.0162,24.0477,24.0099,24.0288,155300.0
2007-04-10 12:20:00,38.15,38.17,38.15,38.17,150000.0,24.0288,24.0414,24.0288,24.0414,150000.0
2007-04-10 12:30:00,38.16,38.16,38.12,38.15,193200.0,24.0351,24.0351,24.0099,24.0288,193200.0
2007-04-10 12:40:00,38.15,38.15,38.11,38.14,177500.0,24.0288,24.0288,24.0036,24.0225,177500.0
2007-04-10 12:50:00,38.15,38.17,38.09,38.09,173100.0,24.0288,24.0414,23.991,23.991,173100.0
2007-04-10 13:00:00,38.09,38.11,38.09,38.1,150200.0,23.991,24.0036,23.991,23.9973,150200.0
2007-04-10 13:10:00,38.1,38.11,38.09,38.09,93200.0,23.9973,24.0036,23.991,23.991,93200.0
2007-04-10 13:20:00,38.09,38.1,38.08,38.1,146100.0,23.991,23.9973,23.9847,23.9973,146100.0
2007-04-10 13:30:00,38.1,38.16,38.07,38.16,187900.0,23.9973,24.0351,23.9784,24.0351,187900.0
2007-04-10 13:40:00,38.16,38.2,38.13,38.2,227700.0,24.0351,24.0603,24.0162,24.0603,227700.0
2007-04-10 13:50:00,38.19,38.22,38.17,38.19,369300.0,24.054,24.0729,24.0414,24.054,369300.0
2007-04-10 14:00:00,38.19,38.19,38.16,38.19,143400.0,24.054,24.054,24.0351,24.054,143400.0
2007-04-10 14:10:00,38.19,38.19,38.18,38.19,148400.0,24.054,24.054,24.0477,24.054,148400.0
2007-04-10 14:20:00,38.19,38.21,38.16,38.2,198700.0,24.054,24.0666,24.0351,24.0603,198700.0
2007-04-10 14:30:00,38.19,38.21,38.11,38.14,378300.0,24.054,24.0666,24.0036,24.0225,378300.0
2007-04-10 14:40:00,38.15,38.17,38.13,38.16,158800.0,24.0288,24.0414,24.0162,24.0351,158800.0
2007-04-10 14:50:00,38.17,38.18,38.16,38.18,173900.0,24.0414,24.0477,24.0351,24.0477,173900.0
2007-04-10 15:00:00,38.18,38.19,38.15,38.18,208800.0,24.0477,24.054,24.0288,24.0477,208800.0
2007-04-10 15:10:00,38.18,38.19,38.14,38.18,322400.0,24.0477,24.054,24.0225,24.0477,322400.0
2007-04-10 15:20:00,38.19,38.19,38.12,38.12,312300.0,24.054,24.054,24.0099,24.0099,312300.0
2007-04-10 15:30:00,38.12,38.18,38.12,38.18,299600.0,24.0099,24.0477,24.0099,24.0477,299600.0
2007-04-10 15:40:00,38.17,38.24,38.17,38.23,432400.0,24.0414,24.0855,24.0414,24.0792,432400.0
2007-04-10 15:50:00,38.23,38.25,38.2,38.2,567100.0,24.0792,24.0918,24.0603,24.0603,567100.0
2007-04-11 09:30:00,38.12,38.29,38.11,38.22,346400.0,24.0099,24.117,24.0036,24.0729,346400.0
2007-04-11 09:40:00,38.22,38.25,38.06,38.13,482800.0,24.0729,24.0918,23.9721,24.0162,482800.0
2007-04-11 09:50:00,38.13,38.16,38.08,38.11,229700.0,24.0162,24.0351,23.9847,24.0036,229700.0
2007-04-11 10:00:00,38.12,38.33,38.12,38.32,322600.0,24.0099,24.1422,24.0099,24.1359,322600.0
2007-04-11 10:10:00,38.32,38.33,38.2,38.23,301400.0,24.1359,24.1422,24.0603,24.0792,301400.0
2007-04-11 10:20:00,38.23,38.23,38.15,38.23,213700.0,24.0792,24.0792,24.0288,24.0792,213700.0
2007-04-11 10:30:00,38.23,38.23,38.05,38.06,442200.0,24.0792,24.0792,23.9658,23.9721,442200.0
2007-04-11 10:40:00,38.06,38.06,37.77,37.8,952500.0,23.9721,23.9721,23.7894,23.8083,952500.0
2007-04-11 10:50:00,37.8,37.93,37.78,37.93,414700.0,23.8083,23.8902,23.7957,23.8902,414700.0
2007-04-11 11:00:00,37.92,38.19,37.92,38.1,938400.0,23.8839,24.054,23.8839,23.9973,938400.0
2007-04-11 11:10:00,38.09,38.15,38.09,38.14,417000.0,23.991,24.0288,23.991,24.0225,417000.0
2007-04-11 11:20:00,38.14,38.15,38.04,38.04,402300.0,24.0225,24.0288,23.9595,23.9595,402300.0
2007-04-11 11:30:00,38.04,38.09,37.99,37.99,385600.0,23.9595,23.991,23.928,23.928,385600.0
2007-04-11 11:40:00,37.98,38.05,37.98,38.04,204600.0,23.9217,23.9658,23.9217,23.9595,204600.0
2007-04-11 11:50:00,38.05,38.06,38.02,38.03,158600.0,23.9658,23.9721,23.9469,23.9532,158600.0
2007-04-11 12:00:00,38.03,38.08,38.0,38.07,224100.0,23.9532,23.9847,23.9343,23.9784,224100.0
2007-04-11 12:10:00,38.07,38.08,38.04,38.05,195100.0,23.9784,23.9847,23.9595,23.9658,195100.0
2007-04-11 12:20:00,38.05,38.08,38.04,38.06,346000.0,23.9658,23.9847,23.9595,23.9721,346000.0
2007-04-11 12:30:00,38.06,38.07,38.0,38.01,458400.0,23.9721,23.9784,23.9343,23.9406,458400.0
2007-04-11 12:40:00,38.01,38.01,37.99,38.01,104400.0,23.9406,23.9406,23.928,23.9406,104400.0
2007-04-11 12:50:00,38.01,38.06,38.0,38.02,418600.0,23.9406,23.9721,23.9343,23.9469,418600.0
2007-04-11 13:00:00,38.02,38.05,37.99,38.04,204000.0,23.9469,23.9658,23.928,23.9595,204000.0
2007-04-11 13:10:00,38.04,38.06,38.03,38.04,143700.0,23.9595,23.9721,23.9532,23.9595,143700.0
2007-04-11 13:20:00,38.04,38.05,37.99,38.0,174300.0,23.9595,23.9658,23.928,23.9343,174300.0
2007-04-11 13:30:00,38.0,38.04,38.0,38.02,112500.0,23.9343,23.9595,23.9343,23.9469,112500.0
2007-04-11 13:40:00,38.02,38.05,38.02,38.04,122200.0,23.9469,23.9658,23.9469,23.9595,122200.0
2007-04-11 13:50:00,38.03,38.04,37.99,37.99,230900.0,23.9532,23.9595,23.928,23.928,230900.0
2007-04-11 14:00:00,37.99,38.0,37.9,37.98,927400.0,23.928,23.9343,23.8713,23.9217,927400.0
2007-04-11 14:10:00,37.98,38.04,37.97,38.03,373900.0,23.9217,23.9595,23.9154,23.9532,373900.0
2007-04-11 14:20:00,38.04,38.04,37.97,37.98,332100.0,23.9595,23.9595,23.9154,23.9217,332100.0
2007-04-11 14:30:00,37.98,38.0,37.9,37.95,686500.0,23.9217,23.9343,23.8713,23.9028,686500.0
2007-04-11 14:40:00,37.95,37.98,37.95,37.98,272200.0,23.9028,23.9217,23.9028,23.9217,272200.0
2007-04-11 14:50:00,37.97,37.98,37.95,37.96,502000.0,23.9154,23.9217,23.9028,23.9091,502000.0
2007-04-11 15:00:00,37.96,38.03,37.96,38.0,418600.0,23.9091,23.9532,23.9091,23.9343,418600.0
2007-04-11 15:10:00,38.01,38.02,37.98,37.99,433100.0,23.9406,23.9469,23.9217,23.928,433100.0
2007-04-11 15:20:00,38.0,38.01,37.99,38.0,337500.0,23.9343,23.9406,23.928,23.9343,337500.0
2007-04-11 15:30:00,38.0,38.01,37.98,37.99,456700.0,23.9343,23.9406,23.9217,23.928,456700.0
2007-04-11 15:40:00,37.99,38.01,37.97,37.99,1137400.0,23.928,23.9406,23.9154,23.928,1137400.0
2007-04-11 15:50:00,38.0,38.0,37.94,37.96,829900.0,23.9343,23.9343,23.8965,23.9091,829900.0
2007-04-12 09:30:00,37.89,37.93,37.71,37.75,729100.0,23.865,23.8902,23.7517,23.7768,729100.0
2007-04-12 09:40:00,37.76,37.76,37.66,37.72,1165800.0,23.7831,23.7831,23.7202,23.758,1165800.0
2007-04-12 09:50:00,37.72,37.75,37.6,37.75,372200.0,23.758,23.7768,23.6824,23.7768,372200.0
2007-04-12 10:00:00,37.75,37.8,37.65,37.7,489400.0,23.7768,23.8083,23.7139,23.7454,489400.0
2007-04-12 10:10:00,37.7,37.75,37.68,37.7,399100.0,23.7454,23.7768,23.7328,23.7454,399100.0
2007-04-12 10:20:00,37.71,37.86,37.7,37.81,586800.0,23.7517,23.8461,23.7454,23.8146,586800.0
2007-04-12 10:30:00,37.81,37.83,37.72,37.76,252500.0,23.8146,23.8272,23.758,23.7831,252500.0
2007-04-12 10:40:00,37.75,37.84,37.71,37.79,275900.0,23.7768,23.8335,23.7517,23.802,275900.0
2007-04-12 10:50:00,37.8,37.86,37.79,37.86,359300.0,23.8083,23.8461,23.802,23.8461,359300.0
2007-04-12 11:00:00,37.86,37.97,37.81,37.95,382100.0,23.8461,23.9154,23.8146,23.9028,382100.0
2007-04-12 11:10:00,37.95,38.02,37.94,37.95,270100.0,23.9028,23.9469,23.8965,23.9028,270100.0
2007-04-12 11:20:00,37.95,37.96,37.9,37.9,157800.0,23.9028,23.9091,23.8713,23.8713,157800.0
2007-04-12 11:30:00,37.91,37.97,37.88,37.94,145600.0,23.8776,23.9154,23.8587,23.8965,145600.0
2007-04-12 11:40:00,37.95,37.95,37.91,37.92,128900.0,23.9028,23.9028,23.8776,23.8839,128900.0
2007-04-12 11:50:00,37.92,37.94,37.91,37.91,108500.0,23.8839,23.8965,23.8776,23.8776,108500.0
2007-04-12 12:00:00,37.92,37.97,37.9,37.95,214200.0,23.8839,23.9154,23.8713,23.9028,214200.0
2007-04-12 12:10:00,37.94,37.96,37.91,37.95,193100.0,23.8965,23.9091,23.8776,23.9028,193100.0
2007-04-12 12:20:00,37.95,37.99,37.94,37.96,265100.0,23.9028,23.928,23.8965,23.9091,265100.0
2007-04-12 12:30:00,37.97,37.98,37.94,37.96,303700.0,23.9154,23.9217,23.8965,23.9091,303700.0
2007-04-12 12:40:00,37.97,37.98,37.96,37.96,78500.0,23.9154,23.9217,23.9091,23.9091,78500.0
2007-04-12 12:50:00,37.97,37.97,37.95,37.97,65900.0,23.9154,23.9154,23.9028,23.9154,65900.0
2007-04-12 13:00:00,37.97,38.0,37.96,38.0,136300.0,23.9154,23.9343,23.9091,23.9343,136300.0
2007-04-12 13:10:00,38.0,38.0,37.99,38.0,320700.0,23.9343,23.9343,23.928,23.9343,320700.0
2007-04-12 13:20:00,38.0,38.05,37.99,38.03,626600.0,23.9343,23.9658,23.928,23.9532,626600.0
2007-04-12 13:30:00,38.03,38.19,38.03,38.09,334300.0,23.9532,24.054,23.9532,23.991,334300.0
2007-04-12 13:40:00,38.1,38.16,38.09,38.13,154000.0,23.9973,24.0351,23.991,24.0162,154000.0
2007-04-12 13:50:00,38.13,38.15,38.05,38.05,130100.0,24.0162,24.0288,23.9658,23.9658,130100.0
2007-04-12 14:00:00,38.06,38.06,38.03,38.05,156900.0,23.9721,23.9721,23.9532,23.9658,156900.0
2007-04-12 14:10:00,38.05,38.11,38.05,38.07,128500.0,23.9658,24.0036,23.9658,23.9784,128500.0
2007-04-12 14:20:00,38.08,38.08,38.04,38.04,139100.0,23.9847,23.9847,23.9595,23.9595,139100.0
2007-04-12 14:30:00,38.04,38.07,38.04,38.06,147100.0,23.9595,23.9784,23.9595,23.9721,147100.0
2007-04-12 14:40:00,38.07,38.11,38.06,38.1,146700.0,23.9784,24.0036,23.9721,23.9973,146700.0
2007-04-12 14:50:00,38.1,38.15,38.07,38.07,241700.0,23.9973,24.0288,23.9784,23.9784,241700.0
2007-04-12 15:00:00,38.07,38.09,38.06,38.06,89600.0,23.9784,23.991,23.9721,23.9721,89600.0
2007-04-12 15:10:00,38.06,38.07,38.03,38.04,197500.0,23.9721,23.9784,23.9532,23.9595,197500.0
2007-04-12 15:20:00,38.04,38.05,38.01,38.03,251100.0,23.9595,23.9658,23.9406,23.9532,251100.0
2007-04-12 15:30:00,38.02,38.04,38.01,38.03,153500.0,23.9469,23.9595,23.9406,23.9532,153500.0
2007-04-12 15:40:00,38.03,38.04,37.99,38.0,174500.0,23.9532,23.9595,23.928,23.9343,174500.0
2007-04-12 15:50:00,38.01,38.05,37.99,37.99,682400.0,23.9406,23.9658,23.928,23.928,682400.0
2007-04-13 09:30:00,37.96,37.99,37.75,37.78,358900.0,23.9091,23.928,23.7768,23.7957,358900.0
2007-04-13 09:40:00,37.79,37.84,37.75,37.8,201000.0,23.802,23.8335,23.7768,23.8083,201000.0
2007-04-13 09:50:00,37.81,37.87,37.78,37.81,362200.0,23.8146,23.8524,23.7957,23.8146,362200.0
2007-04-13 10:00:00,37.81,37.84,37.76,37.81,932800.0,23.8146,23.8335,23.7831,23.8146,932800.0
2007-04-13 10:10:00,37.82,37.83,37.79,37.8,694900.0,23.8209,23.8272,23.802,23.8083,694900.0
2007-04-13 10:20:00,37.81,37.9,37.8,37.83,311600.0,23.8146,23.8713,23.8083,23.8272,311600.0
2007-04-13 10:30:00,37.84,37.95,37.79,37.89,444400.0,23.8335,23.9028,23.802,23.865,444400.0
2007-04-13 10:40:00,37.88,37.95,37.83,37.85,187000.0,23.8587,23.9028,23.8272,23.8398,187000.0
2007-04-13 10:50:00,37.85,37.87,37.81,37.86,108900.0,23.8398,23.8524,23.8146,23.8461,108900.0
2007-04-13 11:00:00,37.87,37.92,37.86,37.92,144700.0,23.8524,23.8839,23.8461,23.8839,144700.0
2007-04-13 11:10:00,37.92,37.96,37.91,37.95,521900.0,23.8839,23.9091,23.8776,23.9028,521900.0
2007-04-13 11:20:00,37.92,37.93,37.78,37.78,327500.0,23.8839,23.8902,23.7957,23.7957,327500.0
2007-04-13 11:30:00,37.79,37.81,37.77,37.8,220800.0,23.802,23.8146,23.7894,23.8083,220800.0
2007-04-13 11:40:00,37.8,37.84,37.77,37.84,108200.0,23.8083,23.8335,23.7894,23.8335,108200.0
2007-04-13 11:50:00,37.84,37.88,37.83,37.83,127500.0,23.8335,23.8587,23.8272,23.8272,127500.0
2007-04-13 12:00:00,37.84,37.84,37.78,37.79,124400.0,23.8335,23.8335,23.7957,23.802,124400.0
2007-04-13 12:10:00,37.79,37.83,37.79,37.79,113900.0,23.802,23.8272,23.802,23.802,113900.0
2007-04-13 12:20:00,37.8,37.8,37.79,37.79,58500.0,23.8083,23.8083,23.802,23.802,58500.0
2007-04-13 12:30:00,37.79,37.82,37.78,37.82,88600.0,23.802,23.8209,23.7957,23.8209,88600.0
2007-04-13 12:40:00,37.82,37.83,37.81,37.82,191500.0,23.8209,23.8272,23.8146,23.8209,191500.0
2007-04-13 12:50:00,37.82,37.91,37.82,37.87,204000.0,23.8209,23.8776,23.8209,23.8524,204000.0
2007-04-13 13:00:00,37.88,37.9,37.86,37.9,147700.0,23.8587,23.8713,23.8461,23.8713,147700.0
2007-04-13 13:10:00,37.9,37.93,37.89,37.9,127800.0,23.8713,23.8902,23.865,23.8713,127800.0
2007-04-13 13:20:00,37.91,37.92,37.89,37.9,160400.0,23.8776,23.8839,23.865,23.8713,160400.0
2007-04-13 13:30:00,37.9,37.93,37.89,37.9,849800.0,23.8713,23.8902,23.865,23.8713,849800.0
2007-04-13 13:40:00,37.9,37.9,37.88,37.89,108100.0,23.8713,23.8713,23.8587,23.865,108100.0
2007-04-13 13:50:00,37.89,37.9,37.89,37.9,87800.0,23.865,23.8713,23.865,23.8713,87800.0
2007-04-13 14:00:00,37.9,37.9,37.84,37.85,509300.0,23.8713,23.8713,23.8335,23.8398,509300.0
2007-04-13 14:10:00,37.85,37.88,37.85,37.86,59200.0,23.8398,23.8587,23.8398,23.8461,59200.0
2007-04-13 14:20:00,37.86,37.87,37.82,37.82,112800.0,23.8461,23.8524,23.8209,23.8209,112800.0
2007-04-13 14:30:00,37.83,37.85,37.82,37.83,69600.0,23.8272,23.8398,23.8209,23.8272,69600.0
2007-04-13 14:40:00,37.83,37.88,37.83,37.86,130900.0,23.8272,23.8587,23.8272,23.8461,130900.0
2007-04-13 14:50:00,37.87,37.87,37.82,37.86,182000.0,23.8524,23.8524,23.8209,23.8461,182000.0
2007-04-13 15:00:00,37.85,37.86,37.84,37.86,79900.0,23.8398,23.8461,23.8335,23.8461,79900.0
2007-04-13 15:10:00,37.85,37.87,37.83,37.85,133300.0,23.8398,23.8524,23.8272,23.8398,133300.0
2007-04-13 15:20:00,37.85,37.89,37.82,37.89,232700.0,23.8398,23.865,23.8209,23.865,232700.0
2007-04-13 15:30:00,37.89,37.9,37.87,37.9,294600.0,23.865,23.8713,23.8524,23.8713,294600.0
2007-04-13 15:40:00,37.89,37.9,37.88,37.89,190200.0,23.865,23.8713,23.8587,23.865,190200.0
2007-04-13 15:50:00,37.9,37.92,37.89,37.89,484100.0,23.8713,23.8839,23.865,23.865,484100.0
2007-04-16 09:30:00,38.0,38.22,37.91,38.09,477200.0,23.9343,24.0729,23.8776,23.991,477200.0
2007-04-16 09:40:00,38.09,38.34,38.09,38.29,677600.0,23.991,24.1485,23.991,24.117,677600.0
2007-04-16 09:50:00,38.29,38.34,38.25,38.28,669700.0,24.117,24.1485,24.0918,24.1107,669700.0
2007-04-16 10:00:00,38.28,38.33,38.18,38.28,406400.0,24.1107,24.1422,24.0477,24.1107,406400.0
2007-04-16 10:10:00,38.28,38.34,38.27,38.31,305000.0,24.1107,24.1485,24.1044,24.1296,305000.0
2007-04-16 10:20:00,38.31,38.4,38.31,38.39,379100.0,24.1296,24.1863,24.1296,24.18,379100.0
2007-04-16 10:30:00,38.38,38.53,38.34,38.51,495600.0,24.1737,24.2681,24.1485,24.2555,495600.0
2007-04-16 10:40:00,38.51,38.63,38.51,38.59,434000.0,24.2555,24.3311,24.2555,24.3059,434000.0
2007-04-16 10:50:00,38.58,38.67,38.55,38.67,395000.0,24.2996,24.3563,24.2807,24.3563,395000.0
2007-04-16 11:00:00,38.66,38.74,38.61,38.72,413200.0,24.35,24.4004,24.3185,24.3878,413200.0
2007-04-16 11:10:00,38.72,38.79,38.68,38.68,352200.0,24.3878,24.4319,24.3626,24.3626,352200.0
2007-04-16 11:20:00,38.68,38.72,38.62,38.62,248300.0,24.3626,24.3878,24.3248,24.3248,248300.0
2007-04-16 11:30:00,38.62,38.68,38.58,38.67,295900.0,24.3248,24.3626,24.2996,24.3563,295900.0
2007-04-16 11:40:00,38.67,38.75,38.64,38.72,173200.0,24.3563,24.4067,24.3374,24.3878,173200.0
2007-04-16 11:50:00,38.73,38.77,38.66,38.72,233900.0,24.3941,24.4193,24.35,24.3878,233900.0
2007-04-16 12:00:00,38.72,38.75,38.65,38.65,294900.0,24.3878,24.4067,24.3437,24.3437,294900.0
2007-04-16 12:10:00,38.65,38.65,38.57,38.57,212300.0,24.3437,24.3437,24.2933,24.2933,212300.0
2007-04-16 12:20:00,38.58,38.59,38.51,38.51,194900.0,24.2996,24.3059,24.2555,24.2555,194900.0
2007-04-16 12:30:00,38.52,38.56,38.51,38.55,133800.0,24.2618,24.287,24.2555,24.2807,133800.0
2007-04-16 12:40:00,38.55,38.57,38.55,38.56,80200.0,24.2807,24.2933,24.2807,24.287,80200.0
2007-04-16 12:50:00,38.55,38.57,38.54,38.55,117600.0,24.2807,24.2933,24.2744,24.2807,117600.0
2007-04-16 13:00:00,38.55,38.58,38.49,38.51,209000.0,24.2807,24.2996,24.2429,24.2555,209000.0
2007-04-16 13:10:00,38.51,38.51,38.46,38.5,125800.0,24.2555,24.2555,24.224,24.2492,125800.0
2007-04-16 13:20:00,38.5,38.52,38.5,38.5,129100.0,24.2492,24.2618,24.2492,24.2492,129100.0
2007-04-16 13:30:00,38.5,38.5,38.46,38.47,135100.0,24.2492,24.2492,24.224,24.2303,135100.0
2007-04-16 13:40:00,38.46,38.47,38.41,38.43,152400.0,24.224,24.2303,24.1926,24.2051,152400.0
2007-04-16 13:50:00,38.43,38.45,38.35,38.35,182000.0,24.2051,24.2177,24.1548,24.1548,182000.0
2007-04-16 14:00:00,38.35,38.4,38.33,38.4,171000.0,24.1548,24.1863,24.1422,24.1863,171000.0
2007-04-16 14:10:00,38.41,38.41,38.33,38.35,99800.0,24.1926,24.1926,24.1422,24.1548,99800.0
2007-04-16 14:20:00,38.34,38.34,38.28,38.28,190100.0,24.1485,24.1485,24.1107,24.1107,190100.0
2007-04-16 14:30:00,38.28,38.33,38.28,38.32,194900.0,24.1107,24.1422,24.1107,24.1359,194900.0
2007-04-16 14:40:00,38.32,38.35,38.32,38.35,139200.0,24.1359,24.1548,24.1359,24.1548,139200.0
2007-04-16 14:50:00,38.35,38.4,38.27,38.39,201300.0,24.1548,24.1863,24.1044,24.18,201300.0
2007-04-16 15:00:00,38.39,38.42,38.37,38.38,150800.0,24.18,24.1988,24.1674,24.1737,150800.0
2007-04-16 15:10:00,38.38,38.45,38.37,38.45,187500.0,24.1737,24.2177,24.1674,24.2177,187500.0
2007-04-16 15:20:00,38.44,38.48,38.43,38.48,220900.0,24.2114,24.2366,24.2051,24.2366,220900.0
2007-04-16 15:30:00,38.48,38.58,38.47,38.58,344800.0,24.2366,24.2996,24.2303,24.2996,344800.0
2007-04-16 15:40:00,38.58,38.61,38.56,38.6,614700.0,24.2996,24.3185,24.287,24.3122,614700.0
2007-04-16 15:50:00,38.6,38.63,38.51,38.54,659700.0,24.3122,24.3311,24.2555,24.2744,659700.0
2007-04-17 09:30:00,38.84,39.15,38.7,39.13,1119400.0,24.4634,24.6586,24.3752,24.646,1119400.0
2007-04-17 09:40:00,39.14,39.16,38.9,39.01,545900.0,24.6523,24.6649,24.5012,24.5705,545900.0
2007-04-17 09:50:00,39.01,39.03,38.94,39.03,399000.0,24.5705,24.5831,24.5264,24.5831,399000.0
2007-04-17 10:00:00,39.03,39.06,38.95,38.99,611600.0,24.5831,24.602,24.5327,24.5579,611600.0
2007-04-17 10:10:00,38.99,39.44,38.99,39.43,1095700.0,24.5579,24.8413,24.5579,24.835,1095700.0
2007-04-17 10:20:00,39.43,39.44,39.31,39.39,685700.0,24.835,24.8413,24.7594,24.8098,685700.0
2007-04-17 10:30:00,39.38,39.4,39.27,39.28,434400.0,24.8035,24.8161,24.7342,24.7405,434400.0
2007-04-17 10:40:00,39.28,39.34,39.21,39.33,341000.0,24.7405,24.7783,24.6964,24.772,341000.0
2007-04-17 10:50:00,39.34,39.36,39.3,39.3,349800.0,24.7783,24.7909,24.7531,24.7531,349800.0
2007-04-17 11:00:00,39.3,39.31,39.24,39.27,143900.0,24.7531,24.7594,24.7153,24.7342,143900.0
2007-04-17 11:10:00,39.26,39.3,39.23,39.25,235900.0,24.7279,24.7531,24.709,24.7216,235900.0
2007-04-17 11:20:00,39.25,39.3,39.21,39.3,261000.0,24.7216,24.7531,24.6964,24.7531,261000.0
2007-04-17 11:30:00,39.3,39.39,39.24,39.39,497100.0,24.7531,24.8098,24.7153,24.8098,497100.0
2007-04-17 11:40:00,39.38,39.41,39.36,39.36,279800.0,24.8035,24.8224,24.7909,24.7909,279800.0
2007-04-17 11:50:00,39.36,39.38,39.34,39.34,137400.0,24.7909,24.8035,24.7783,24.7783,137400.0
2007-04-17 12:00:00,39.34,39.47,39.34,39.42,319100.0,24.7783,24.8602,24.7783,24.8287,319100.0
2007-04-17 12:10:00,39.42,39.45,39.4,39.43,196500.0,24.8287,24.8476,24.8161,24.835,196500.0
2007-04-17 12:20:00,39.43,39.49,39.4,39.49,216600.0,24.835,24.8728,24.8161,24.8728,216600.0
2007-04-17 12:30:00,39.48,39.5,39.47,39.47,227000.0,24.8665,24.8791,24.8602,24.8602,227000.0
2007-04-17 12:40:00,39.47,39.49,39.37,39.37,297000.0,24.8602,24.8728,24.7972,24.7972,297000.0
2007-04-17 12:50:00,39.37,39.45,39.34,39.38,407200.0,24.7972,24.8476,24.7783,24.8035,407200.0
2007-04-17 13:00:00,39.38,39.42,39.33,39.35,254100.0,24.8035,24.8287,24.772,24.7846,254100.0
2007-04-17 13:10:00,39.34,39.35,39.3,39.33,165500.0,24.7783,24.7846,24.7531,24.772,165500.0
2007-04-17 13:20:00,39.33,39.34,39.26,39.33,203600.0,24.772,24.7783,24.7279,24.772,203600.0
2007-04-17 13:30:00,39.33,39.37,39.33,39.37,161000.0,24.772,24.7972,24.772,24.7972,161000.0
2007-04-17 13:40:00,39.36,39.37,39.31,39.36,222400.0,24.7909,24.7972,24.7594,24.7909,222400.0
2007-04-17 13:50:00,39.36,39.44,39.35,39.41,273200.0,24.7909,24.8413,24.7846,24.8224,273200.0
2007-04-17 14:00:00,39.41,39.41,39.27,39.34,445200.0,24.8224,24.8224,24.7342,24.7783,445200.0
2007-04-17 14:10:00,39.35,39.38,39.33,39.35,207100.0,24.7846,24.8035,24.772,24.7846,207100.0
2007-04-17 14:20:00,39.36,39.41,39.35,39.4,206900.0,24.7909,24.8224,24.7846,24.8161,206900.0
2007-04-17 14:30:00,39.39,39.41,39.34,39.35,132600.0,24.8098,24.8224,24.7783,24.7846,132600.0
2007-04-17 14:40:00,39.36,39.44,39.32,39.44,271300.0,24.7909,24.8413,24.7657,24.8413,271300.0
2007-04-17 14:50:00,39.44,39.48,39.43,39.47,382100.0,24.8413,24.8665,24.835,24.8602,382100.0
2007-04-17 15:00:00,39.46,39.5,39.44,39.48,302300.0,24.8539,24.8791,24.8413,24.8665,302300.0
2007-04-17 15:10:00,39.48,39.49,39.34,39.37,378100.0,24.8665,24.8728,24.7783,24.7972,378100.0
2007-04-17 15:20:00,39.38,39.4,39.31,39.34,337600.0,24.8035,24.8161,24.7594,24.7783,337600.0
2007-04-17 15:30:00,39.34,39.39,39.32,39.37,751500.0,24.7783,24.8098,24.7657,24.7972,751500.0
2007-04-17 15:40:00,39.37,39.42,39.37,39.41,550800.0,24.7972,24.8287,24.7972,24.8224,550800.0
2007-04-17 15:50:00,39.42,39.5,39.4,39.45,1213500.0,24.8287,24.8791,24.8161,24.8476,1213500.0
2007-04-18 09:30:00,39.39,39.44,39.18,39.2,425600.0,24.8098,24.8413,24.6775,24.6901,425600.0
2007-04-18 09:40:00,39.2,39.26,39.01,39.01,339100.0,24.6901,24.7279,24.5705,24.5705,339100.0
2007-04-18 09:50:00,39.02,39.24,38.99,39.17,351900.0,24.5768,24.7153,24.5579,24.6712,351900.0
2007-04-18 10:00:00,39.17,39.2,39.01,39.03,207400.0,24.6712,24.6901,24.5705,24.5831,207400.0
2007-04-18 10:10:00,39.03,39.1,38.96,39.06,305800.0,24.5831,24.6271,24.539,24.602,305800.0
2007-04-18 10:20:00,39.06,39.21,39.04,39.04,308800.0,24.602,24.6964,24.5894,24.5894,308800.0
2007-04-18 10:30:00,39.03,39.05,38.91,39.04,613500.0,24.5831,24.5957,24.5075,24.5894,613500.0
2007-04-18 10:40:00,39.04,39.09,39.01,39.08,236600.0,24.5894,24.6208,24.5705,24.6146,236600.0
2007-04-18 10:50:00,39.08,39.08,38.94,38.95,393600.0,24.6146,24.6146,24.5264,24.5327,393600.0
2007-04-18 11:00:00,38.95,39.04,38.91,39.04,461000.0,24.5327,24.5894,24.5075,24.5894,461000.0
2007-04-18 11:10:00,39.03,39.1,38.97,38.98,355000.0,24.5831,24.6271,24.5453,24.5516,355000.0
2007-04-18 11:20:00,38.98,38.98,38.87,38.87,362100.0,24.5516,24.5516,24.4823,24.4823,362100.0
2007-04-18 11:30:00,38.87,39.0,38.86,38.94,387000.0,24.4823,24.5642,24.476,24.5264,387000.0
2007-04-18 11:40:00,38.94,39.01,38.94,39.0,129900.0,24.5264,24.5705,24.5264,24.5642,129900.0
2007-04-18 11:50:00,38.99,39.0,38.94,38.96,173200.0,24.5579,24.5642,24.5264,24.539,173200.0
2007-04-18 12:00:00,38.96,39.0,38.93,38.93,147800.0,24.539,24.5642,24.5201,24.5201,147800.0
2007-04-18 12:10:00,38.93,39.04,38.92,38.93,239300.0,24.5201,24.5894,24.5138,24.5201,239300.0
2007-04-18 12:20:00,38.93,38.96,38.87,38.94,268800.0,24.5201,24.539,24.4823,24.5264,268800.0
2007-04-18 12:30:00,38.95,39.04,38.9,38.93,264300.0,24.5327,24.5894,24.5012,24.5201,264300.0
2007-04-18 12:40:00,38.93,38.95,38.87,38.89,174800.0,24.5201,24.5327,24.4823,24.4949,174800.0
2007-04-18 12:50:00,38.88,38.91,38.86,38.87,115200.0,24.4886,24.5075,24.476,24.4823,115200.0
2007-04-18 13:00:00,38.87,38.93,38.86,38.88,170400.0,24.4823,24.5201,24.476,24.4886,170400.0
2007-04-18 13:10:00,38.89,38.9,38.85,38.88,275200.0,24.4949,24.5012,24.4697,24.4886,275200.0
2007-04-18 13:20:00,38.88,38.89,38.86,38.87,137300.0,24.4886,24.4949,24.476,24.4823,137300.0
2007-04-18 13:30:00,38.87,38.91,38.82,38.88,194200.0,24.4823,24.5075,24.4508,24.4886,194200.0
2007-04-18 13:40:00,38.87,38.92,38.83,38.91,228300.0,24.4823,24.5138,24.4571,24.5075,228300.0
2007-04-18 13:50:00,38.91,38.95,38.91,38.93,122300.0,24.5075,24.5327,24.5075,24.5201,122300.0
2007-04-18 14:00:00,38.92,39.07,38.92,39.06,228100.0,24.5138,24.6083,24.5138,24.602,228100.0
2007-04-18 14:10:00,39.07,39.09,39.03,39.09,254600.0,24.6083,24.6208,24.5831,24.6208,254600.0
2007-04-18 14:20:00,39.1,39.1,39.05,39.08,139100.0,24.6271,24.6271,24.5957,24.6146,139100.0
2007-04-18 14:30:00,39.08,39.09,39.03,39.06,121700.0,24.6146,24.6208,24.5831,24.602,121700.0
2007-04-18 14:40:00,39.05,39.07,39.02,39.03,128400.0,24.5957,24.6083,24.5768,24.5831,128400.0
2007-04-18 14:50:00,39.02,39.09,39.01,39.07,148600.0,24.5768,24.6208,24.5705,24.6083,148600.0
2007-04-18 15:00:00,39.07,39.09,39.05,39.06,156400.0,24.6083,24.6208,24.5957,24.602,156400.0
2007-04-18 15:10:00,39.06,39.09,39.05,39.08,180800.0,24.602,24.6208,24.5957,24.6146,180800.0
2007-04-18 15:20:00,39.09,39.13,39.07,39.1,223300.0,24.6208,24.646,24.6083,24.6271,223300.0
2007-04-18 15:30:00,39.11,39.17,39.08,39.15,312700.0,24.6334,24.6712,24.6146,24.6586,312700.0
2007-04-18 15:40:00,39.15,39.15,39.08,39.1,275900.0,24.6586,24.6586,24.6146,24.6271,275900.0
2007-04-18 15:50:00,39.11,39.14,39.03,39.03,459200.0,24.6334,24.6523,24.5831,24.5831,459200.0
2007-04-19 09:30:00,38.9,38.9,38.58,38.81,555800.0,24.5012,24.5012,24.2996,24.4445,555800.0
2007-04-19 09:40:00,38.8,38.9,38.75,38.87,189300.0,24.4382,24.5012,24.4067,24.4823,189300.0
2007-04-19 09:50:00,38.87,39.17,38.87,38.95,464600.0,24.4823,24.6712,24.4823,24.5327,464600.0
2007-04-19 10:00:00,38.95,38.97,38.82,38.91,208400.0,24.5327,24.5453,24.4508,24.5075,208400.0
2007-04-19 10:10:00,38.91,38.92,38.82,38.9,133500.0,24.5075,24.5138,24.4508,24.5012,133500.0
2007-04-19 10:20:00,38.9,38.93,38.8,38.81,170900.0,24.5012,24.5201,24.4382,24.4445,170900.0
2007-04-19 10:30:00,38.81,38.86,38.76,38.82,137600.0,24.4445,24.476,24.413,24.4508,137600.0
2007-04-19 10:40:00,38.82,38.83,38.76,38.78,117400.0,24.4508,24.4571,24.413,24.4256,117400.0
2007-04-19 10:50:00,38.78,38.86,38.75,38.85,155900.0,24.4256,24.476,24.4067,24.4697,155900.0
2007-04-19 11:00:00,38.84,38.85,38.75,38.76,196100.0,24.4634,24.4697,24.4067,24.413,196100.0
2007-04-19 11:10:00,38.75,38.88,38.75,38.85,253300.0,24.4067,24.4886,24.4067,24.4697,253300.0
2007-04-19 11:20:00,38.85,38.85,38.76,38.79,180600.0,24.4697,24.4697,24.413,24.4319,180600.0
2007-04-19 11:30:00,38.78,38.81,38.75,38.75,159100.0,24.4256,24.4445,24.4067,24.4067,159100.0
2007-04-19 11:40:00,38.75,38.78,38.7,38.74,204900.0,24.4067,24.4256,24.3752,24.4004,204900.0
2007-04-19 11:50:00,38.74,38.76,38.7,38.7,483600.0,24.4004,24.413,24.3752,24.3752,483600.0
2007-04-19 12:00:00,38.7,38.71,38.63,38.65,444300.0,24.3752,24.3815,24.3311,24.3437,444300.0
2007-04-19 12:10:00,38.66,38.74,38.65,38.73,423400.0,24.35,24.4004,24.3437,24.3941,423400.0
2007-04-19 12:20:00,38.74,38.75,38.67,38.67,140100.0,24.4004,24.4067,24.3563,24.3563,140100.0
2007-04-19 12:30:00,38.67,38.68,38.61,38.62,138100.0,24.3563,24.3626,24.3185,24.3248,138100.0
2007-04-19 12:40:00,38.62,38.73,38.61,38.72,142200.0,24.3248,24.3941,24.3185,24.3878,142200.0
2007-04-19 12:50:00,38.71,38.74,38.66,38.66,213600.0,24.3815,24.4004,24.35,24.35,213600.0
2007-04-19 13:00:00,38.66,38.77,38.66,38.77,140100.0,24.35,24.4193,24.35,24.4193,140100.0
2007-04-19 13:10:00,38.76,38.8,38.7,38.77,523100.0,24.413,24.4382,24.3752,24.4193,523100.0
2007-04-19 13:20:00,38.76,38.83,38.74,38.8,762400.0,24.413,24.4571,24.4004,24.4382,762400.0
2007-04-19 13:30:00,38.79,38.9,38.79,38.9,315800.0,24.4319,24.5012,24.4319,24.5012,315800.0
2007-04-19 13:40:00,38.9,38.92,38.88,38.92,133900.0,24.5012,24.5138,24.4886,24.5138,133900.0
2007-04-19 13:50:00,38.92,38.97,38.91,38.96,158600.0,24.5138,24.5453,24.5075,24.539,158600.0
2007-04-19 14:00:00,38.96,38.98,38.91,38.95,297600.0,24.539,24.5516,24.5075,24.5327,297600.0
2007-04-19 14:10:00,38.94,39.03,38.94,39.0,413900.0,24.5264,24.5831,24.5264,24.5642,413900.0
2007-04-19 14:20:00,39.01,39.01,38.92,38.95,235700.0,24.5705,24.5705,24.5138,24.5327,235700.0
2007-04-19 14:30:00,38.96,39.0,38.93,39.0,132900.0,24.539,24.5642,24.5201,24.5642,132900.0
2007-04-19 14:40:00,39.0,39.02,38.96,38.99,118300.0,24.5642,24.5768,24.539,24.5579,118300.0
2007-04-19 14:50:00,38.98,39.0,38.95,38.96,99500.0,24.5516,24.5642,24.5327,24.539,99500.0
2007-04-19 15:00:00,38.95,38.98,38.9,38.95,180400.0,24.5327,24.5516,24.5012,24.5327,180400.0
2007-04-19 15:10:00,38.95,38.96,38.93,38.95,106800.0,24.5327,24.539,24.5201,24.5327,106800.0
2007-04-19 15:20:00,38.95,39.01,38.93,38.95,248300.0,24.5327,24.5705,24.5201,24.5327,248300.0
2007-04-19 15:30:00,38.95,38.95,38.84,38.89,354800.0,24.5327,24.5327,24.4634,24.4949,354800.0
2007-04-19 15:40:00,38.88,39.93,38.88,38.95,243600.0,24.4886,25.1499,24.4886,24.5327,243600.0
2007-04-19 15:50:00,38.95,38.95,38.9,38.92,462700.0,24.5327,24.5327,24.5012,24.5138,462700.0
2007-04-20 09:30:00,39.33,39.34,39.06,39.23,3178900.0,24.772,24.7783,24.602,24.709,3178900.0
2007-04-20 09:40:00,39.23,39.28,39.11,39.25,652900.0,24.709,24.7405,24.6334,24.7216,652900.0
2007-04-20 09:50:00,39.24,39.3,39.09,39.1,627200.0,24.7153,24.7531,24.6208,24.6271,627200.0
2007-04-20 10:00:00,39.09,39.22,39.05,39.08,497000.0,24.6208,24.7027,24.5957,24.6146,497000.0
2007-04-20 10:10:00,39.08,39.24,39.06,39.16,360700.0,24.6146,24.7153,24.602,24.6649,360700.0
2007-04-20 10:20:00,39.17,39.24,39.08,39.22,350900.0,24.6712,24.7153,24.6146,24.7027,350900.0
2007-04-20 10:30:00,39.22,39.26,39.14,39.15,189300.0,24.7027,24.7279,24.6523,24.6586,189300.0
2007-04-20 10:40:00,39.15,39.2,39.11,39.18,154800.0,24.6586,24.6901,24.6334,24.6775,154800.0
2007-04-20 10:50:00,39.18,39.21,39.12,39.15,300100.0,24.6775,24.6964,24.6397,24.6586,300100.0
2007-04-20 11:00:00,39.14,39.15,39.08,39.08,204600.0,24.6523,24.6586,24.6146,24.6146,204600.0
2007-04-20 11:10:00,39.08,39.1,39.01,39.01,198000.0,24.6146,24.6271,24.5705,24.5705,198000.0
2007-04-20 11:20:00,39.01,39.07,38.99,39.05,285800.0,24.5705,24.6083,24.5579,24.5957,285800.0
2007-04-20 11:30:00,39.04,39.05,38.99,39.0,194000.0,24.5894,24.5957,24.5579,24.5642,194000.0
2007-04-20 11:40:00,39.0,39.04,38.95,38.95,132900.0,24.5642,24.5894,24.5327,24.5327,132900.0
2007-04-20 11:50:00,38.95,39.03,38.92,39.03,164400.0,24.5327,24.5831,24.5138,24.5831,164400.0
2007-04-20 12:00:00,39.02,39.03,38.96,38.97,134600.0,24.5768,24.5831,24.539,24.5453,134600.0
2007-04-20 12:10:00,38.97,39.08,38.97,39.03,150300.0,24.5453,24.6146,24.5453,24.5831,150300.0
2007-04-20 12:20:00,39.02,39.05,39.0,39.01,234600.0,24.5768,24.5957,24.5642,24.5705,234600.0
2007-04-20 12:30:00,39.01,39.05,38.98,38.98,249300.0,24.5705,24.5957,24.5516,24.5516,249300.0
2007-04-20 12:40:00,38.98,39.09,38.98,39.06,152900.0,24.5516,24.6208,24.5516,24.602,152900.0
2007-04-20 12:50:00,39.06,39.11,39.05,39.07,112700.0,24.602,24.6334,24.5957,24.6083,112700.0
2007-04-20 13:00:00,39.07,39.09,39.02,39.07,149500.0,24.6083,24.6208,24.5768,24.6083,149500.0
2007-04-20 13:10:00,39.07,39.19,39.06,39.19,160700.0,24.6083,24.6838,24.602,24.6838,160700.0
2007-04-20 13:20:00,39.19,39.2,39.14,39.14,127500.0,24.6838,24.6901,24.6523,24.6523,127500.0
2007-04-20 13:30:00,39.15,39.16,39.13,39.13,94500.0,24.6586,24.6649,24.646,24.646,94500.0
2007-04-20 13:40:00,39.13,39.15,39.11,39.15,100300.0,24.646,24.6586,24.6334,24.6586,100300.0
2007-04-20 13:50:00,39.14,39.15,39.13,39.14,80400.0,24.6523,24.6586,24.646,24.6523,80400.0
2007-04-20 14:00:00,39.14,39.2,39.13,39.19,247100.0,24.6523,24.6901,24.646,24.6838,247100.0
2007-04-20 14:10:00,39.19,39.2,39.16,39.18,153600.0,24.6838,24.6901,24.6649,24.6775,153600.0
2007-04-20 14:20:00,39.18,39.26,39.18,39.23,210700.0,24.6775,24.7279,24.6775,24.709,210700.0
2007-04-20 14:30:00,39.22,39.28,39.22,39.26,129600.0,24.7027,24.7405,24.7027,24.7279,129600.0
2007-04-20 14:40:00,39.25,39.27,39.25,39.26,113400.0,24.7216,24.7342,24.7216,24.7279,113400.0
2007-04-20 14:50:00,39.25,39.26,39.19,39.21,320100.0,24.7216,24.7279,24.6838,24.6964,320100.0
2007-04-20 15:00:00,39.21,39.22,39.16,39.18,194900.0,24.6964,24.7027,24.6649,24.6775,194900.0
2007-04-20 15:10:00,39.18,39.22,39.16,39.17,244000.0,24.6775,24.7027,24.6649,24.6712,244000.0
2007-04-20 15:20:00,39.17,39.19,39.13,39.15,275900.0,24.6712,24.6838,24.646,24.6586,275900.0
2007-04-20 15:30:00,39.15,39.16,39.12,39.13,205100.0,24.6586,24.6649,24.6397,24.646,205100.0
2007-04-20 15:40:00,39.14,39.18,39.13,39.13,296400.0,24.6523,24.6775,24.646,24.646,296400.0
2007-04-20 15:50:00,39.13,39.25,39.12,39.24,501000.0,24.646,24.7216,24.6397,24.7153,501000.0
2007-04-23 09:30:00,39.19,39.31,39.15,39.2,275300.0,24.6838,24.7594,24.6586,24.6901,275300.0
2007-04-23 09:40:00,39.21,39.31,39.18,39.2,219100.0,24.6964,24.7594,24.6775,24.6901,219100.0
2007-04-23 09:50:00,39.2,39.31,39.15,39.2,217400.0,24.6901,24.7594,24.6586,24.6901,217400.0
2007-04-23 10:00:00,39.19,39.19,39.05,39.11,215800.0,24.6838,24.6838,24.5957,24.6334,215800.0
2007-04-23 10:10:00,39.1,39.19,39.08,39.18,187200.0,24.6271,24.6838,24.6146,24.6775,187200.0
2007-04-23 10:20:00,39.17,39.18,39.07,39.11,219600.0,24.6712,24.6775,24.6083,24.6334,219600.0
2007-04-23 10:30:00,39.1,39.16,39.08,39.12,105000.0,24.6271,24.6649,24.6146,24.6397,105000.0
2007-04-23 10:40:00,39.12,39.23,39.1,39.22,145300.0,24.6397,24.709,24.6271,24.7027,145300.0
2007-04-23 10:50:00,39.23,39.27,39.21,39.25,234000.0,24.709,24.7342,24.6964,24.7216,234000.0
2007-04-23 11:00:00,39.25,39.31,39.24,39.28,229300.0,24.7216,24.7594,24.7153,24.7405,229300.0
2007-04-23 11:10:00,39.28,39.39,39.27,39.38,194100.0,24.7405,24.8098,24.7342,24.8035,194100.0
2007-04-23 11:20:00,39.37,39.38,39.3,39.38,164400.0,24.7972,24.8035,24.7531,24.8035,164400.0
2007-04-23 11:30:00,39.38,39.39,39.33,39.35,136200.0,24.8035,24.8098,24.772,24.7846,136200.0
2007-04-23 11:40:00,39.34,39.35,39.27,39.27,253900.0,24.7783,24.7846,24.7342,24.7342,253900.0
2007-04-23 11:50:00,39.27,39.29,39.2,39.21,186500.0,24.7342,24.7468,24.6901,24.6964,186500.0
2007-04-23 12:00:00,39.21,39.23,39.18,39.19,107500.0,24.6964,24.709,24.6775,24.6838,107500.0
2007-04-23 12:10:00,39.18,39.21,39.15,39.18,234500.0,24.6775,24.6964,24.6586,24.6775,234500.0
2007-04-23 12:20:00,39.17,39.28,39.17,39.25,129000.0,24.6712,24.7405,24.6712,24.7216,129000.0
2007-04-23 12:30:00,39.24,39.29,39.23,39.26,116700.0,24.7153,24.7468,24.709,24.7279,116700.0
2007-04-23 12:40:00,39.26,39.31,39.26,39.3,81000.0,24.7279,24.7594,24.7279,24.7531,81000.0
2007-04-23 12:50:00,39.3,39.31,39.25,39.25,79900.0,24.7531,24.7594,24.7216,24.7216,79900.0
2007-04-23 13:00:00,39.26,39.27,39.24,39.25,73300.0,24.7279,24.7342,24.7153,24.7216,73300.0
2007-04-23 13:10:00,39.25,39.28,39.24,39.28,95900.0,24.7216,24.7405,24.7153,24.7405,95900.0
2007-04-23 13:20:00,39.27,39.29,39.26,39.27,72200.0,24.7342,24.7468,24.7279,24.7342,72200.0
2007-04-23 13:30:00,39.27,39.27,39.2,39.22,140700.0,24.7342,24.7342,24.6901,24.7027,140700.0
2007-04-23 13:40:00,39.22,39.23,39.12,39.13,338300.0,24.7027,24.709,24.6397,24.646,338300.0
2007-04-23 13:50:00,39.14,39.15,39.07,39.12,330100.0,24.6523,24.6586,24.6083,24.6397,330100.0
2007-04-23 14:00:00,39.12,39.22,39.08,39.2,254200.0,24.6397,24.7027,24.6146,24.6901,254200.0
2007-04-23 14:10:00,39.2,39.22,39.16,39.19,196000.0,24.6901,24.7027,24.6649,24.6838,196000.0
2007-04-23 14:20:00,39.18,39.21,39.16,39.21,166200.0,24.6775,24.6964,24.6649,24.6964,166200.0
2007-04-23 14:30:00,39.21,39.21,39.17,39.2,85500.0,24.6964,24.6964,24.6712,24.6901,85500.0
2007-04-23 14:40:00,39.21,39.21,39.15,39.19,95200.0,24.6964,24.6964,24.6586,24.6838,95200.0
2007-04-23 14:50:00,39.19,39.2,39.18,39.19,145300.0,24.6838,24.6901,24.6775,24.6838,145300.0
2007-04-23 15:00:00,39.2,39.2,39.14,39.17,152100.0,24.6901,24.6901,24.6523,24.6712,152100.0
2007-04-23 15:10:00,39.17,39.23,39.15,39.18,260400.0,24.6712,24.709,24.6586,24.6775,260400.0
2007-04-23 15:20:00,39.18,39.26,39.18,39.24,280000.0,24.6775,24.7279,24.6775,24.7153,280000.0
2007-04-23 15:30:00,39.23,39.25,39.16,39.17,307900.0,24.709,24.7216,24.6649,24.6712,307900.0
2007-04-23 15:40:00,39.17,39.22,39.14,39.21,360300.0,24.6712,24.7027,24.6523,24.6964,360300.0
2007-04-23 15:50:00,39.2,39.23,39.18,39.2,448100.0,24.6901,24.709,24.6775,24.6901,448100.0
2007-04-24 09:30:00,39.09,39.15,38.81,38.89,469200.0,24.6208,24.6586,24.4445,24.4949,469200.0
2007-04-24 09:40:00,38.9,38.96,38.83,38.86,379900.0,24.5012,24.539,24.4571,24.476,379900.0
2007-04-24 09:50:00,38.86,38.91,38.82,38.91,262700.0,24.476,24.5075,24.4508,24.5075,262700.0
2007-04-24 10:00:00,38.91,38.92,38.75,38.76,617300.0,24.5075,24.5138,24.4067,24.413,617300.0
2007-04-24 10:10:00,38.76,38.82,38.74,38.78,292000.0,24.413,24.4508,24.4004,24.4256,292000.0
2007-04-24 10:20:00,38.78,38.84,38.74,38.78,424700.0,24.4256,24.4634,24.4004,24.4256,424700.0
2007-04-24 10:30:00,38.78,38.79,38.75,38.76,277000.0,24.4256,24.4319,24.4067,24.413,277000.0
2007-04-24 10:40:00,38.75,38.75,38.69,38.73,230900.0,24.4067,24.4067,24.3689,24.3941,230900.0
2007-04-24 10:50:00,38.73,38.76,38.65,38.66,179100.0,24.3941,24.413,24.3437,24.35,179100.0
2007-04-24 11:00:00,38.66,38.73,38.65,38.72,170500.0,24.35,24.3941,24.3437,24.3878,170500.0
2007-04-24 11:10:00,38.72,38.97,38.72,38.88,568200.0,24.3878,24.5453,24.3878,24.4886,568200.0
2007-04-24 11:20:00,38.88,38.91,38.78,38.81,212000.0,24.4886,24.5075,24.4256,24.4445,212000.0
2007-04-24 11:30:00,38.82,38.87,38.75,38.76,275700.0,24.4508,24.4823,24.4067,24.413,275700.0
2007-04-24 11:40:00,38.77,38.82,38.75,38.76,131200.0,24.4193,24.4508,24.4067,24.413,131200.0
2007-04-24 11:50:00,38.76,38.77,38.75,38.77,69600.0,24.413,24.4193,24.4067,24.4193,69600.0
2007-04-24 12:00:00,38.77,38.8,38.72,38.79,616100.0,24.4193,24.4382,24.3878,24.4319,616100.0
2007-04-24 12:10:00,38.8,38.92,38.79,38.92,157600.0,24.4382,24.5138,24.4319,24.5138,157600.0
2007-04-24 12:20:00,38.92,38.99,38.91,38.96,150500.0,24.5138,24.5579,24.5075,24.539,150500.0
2007-04-24 12:30:00,38.96,38.97,38.9,38.9,90700.0,24.539,24.5453,24.5012,24.5012,90700.0
2007-04-24 12:40:00,38.91,38.92,38.85,38.85,89800.0,24.5075,24.5138,24.4697,24.4697,89800.0
2007-04-24 12:50:00,38.85,38.95,38.84,38.89,87500.0,24.4697,24.5327,24.4634,24.4949,87500.0
2007-04-24 13:00:00,38.89,38.98,38.89,38.96,170800.0,24.4949,24.5516,24.4949,24.539,170800.0
2007-04-24 13:10:00,38.96,38.98,38.94,38.98,151900.0,24.539,24.5516,24.5264,24.5516,151900.0
2007-04-24 13:20:00,38.99,39.03,38.96,39.03,193800.0,24.5579,24.5831,24.539,24.5831,193800.0
2007-04-24 13:30:00,39.02,39.15,39.02,39.1,321600.0,24.5768,24.6586,24.5768,24.6271,321600.0
2007-04-24 13:40:00,39.1,39.15,39.08,39.14,187700.0,24.6271,24.6586,24.6146,24.6523,187700.0
2007-04-24 13:50:00,39.14,39.16,39.09,39.15,365900.0,24.6523,24.6649,24.6208,24.6586,365900.0
2007-04-24 14:00:00,39.14,39.18,39.1,39.18,195200.0,24.6523,24.6775,24.6271,24.6775,195200.0
2007-04-24 14:10:00,39.17,39.22,39.15,39.15,446600.0,24.6712,24.7027,24.6586,24.6586,446600.0
2007-04-24 14:20:00,39.16,39.2,39.12,39.2,269500.0,24.6649,24.6901,24.6397,24.6901,269500.0
2007-04-24 14:30:00,39.2,39.24,39.18,39.23,221300.0,24.6901,24.7153,24.6775,24.709,221300.0
2007-04-24 14:40:00,39.23,39.24,39.18,39.19,302400.0,24.709,24.7153,24.6775,24.6838,302400.0
2007-04-24 14:50:00,39.2,39.29,38.99,39.29,490200.0,24.6901,24.7468,24.5579,24.7468,490200.0
2007-04-24 15:00:00,39.28,39.36,39.25,39.36,434100.0,24.7405,24.7909,24.7216,24.7909,434100.0
2007-04-24 15:10:00,39.35,39.4,39.3,39.35,434400.0,24.7846,24.8161,24.7531,24.7846,434400.0
2007-04-24 15:20:00,39.34,39.36,39.28,39.3,319700.0,24.7783,24.7909,24.7405,24.7531,319700.0
2007-04-24 15:30:00,39.3,39.39,39.29,39.34,393100.0,24.7531,24.8098,24.7468,24.7783,393100.0
2007-04-24 15:40:00,39.34,39.34,39.22,39.28,561700.0,24.7783,24.7783,24.7027,24.7405,561700.0
2007-04-24 15:50:00,39.28,39.34,39.27,39.3,842100.0,24.7405,24.7783,24.7342,24.7531,842100.0
2007-04-25 09:30:00,39.42,39.42,39.2,39.22,480400.0,24.8287,24.8287,24.6901,24.7027,480400.0
2007-04-25 09:40:00,39.22,39.35,39.21,39.32,183900.0,24.7027,24.7846,24.6964,24.7657,183900.0
2007-04-25 09:50:00,39.33,39.38,39.27,39.33,265700.0,24.772,24.8035,24.7342,24.772,265700.0
2007-04-25 10:00:00,39.33,39.4,39.25,39.31,254100.0,24.772,24.8161,24.7216,24.7594,254100.0
2007-04-25 10:10:00,39.32,39.32,39.21,39.29,271200.0,24.7657,24.7657,24.6964,24.7468,271200.0
2007-04-25 10:20:00,39.28,39.42,39.28,39.42,186300.0,24.7405,24.8287,24.7405,24.8287,186300.0
2007-04-25 10:30:00,39.42,39.42,39.33,39.37,256400.0,24.8287,24.8287,24.772,24.7972,256400.0
2007-04-25 10:40:00,39.38,39.4,39.33,39.38,251200.0,24.8035,24.8161,24.772,24.8035,251200.0
2007-04-25 10:50:00,39.37,39.4,39.31,39.32,159800.0,24.7972,24.8161,24.7594,24.7657,159800.0
2007-04-25 11:00:00,39.32,39.49,39.31,39.48,269600.0,24.7657,24.8728,24.7594,24.8665,269600.0
2007-04-25 11:10:00,39.47,39.51,39.42,39.46,288500.0,24.8602,24.8854,24.8287,24.8539,288500.0
2007-04-25 11:20:00,39.47,39.53,39.45,39.52,226600.0,24.8602,24.898,24.8476,24.8917,226600.0
2007-04-25 11:30:00,39.51,39.54,39.48,39.48,253600.0,24.8854,24.9043,24.8665,24.8665,253600.0
2007-04-25 11:40:00,39.49,39.55,39.48,39.55,268300.0,24.8728,24.9106,24.8665,24.9106,268300.0
2007-04-25 11:50:00,39.55,39.59,39.51,39.57,222300.0,24.9106,24.9358,24.8854,24.9232,222300.0
2007-04-25 12:00:00,39.57,39.59,39.46,39.46,247200.0,24.9232,24.9358,24.8539,24.8539,247200.0
2007-04-25 12:10:00,39.46,39.5,39.45,39.49,105800.0,24.8539,24.8791,24.8476,24.8728,105800.0
2007-04-25 12:20:00,39.49,39.52,39.49,39.51,157400.0,24.8728,24.8917,24.8728,24.8854,157400.0
2007-04-25 12:30:00,39.51,39.52,39.5,39.51,147200.0,24.8854,24.8917,24.8791,24.8854,147200.0
2007-04-25 12:40:00,39.51,39.53,39.5,39.52,171400.0,24.8854,24.898,24.8791,24.8917,171400.0
2007-04-25 12:50:00,39.53,39.58,39.52,39.57,201100.0,24.898,24.9295,24.8917,24.9232,201100.0
2007-04-25 13:00:00,39.57,39.59,39.56,39.56,149600.0,24.9232,24.9358,24.9169,24.9169,149600.0
2007-04-25 13:10:00,39.56,39.61,39.56,39.6,243500.0,24.9169,24.9484,24.9169,24.9421,243500.0
2007-04-25 13:20:00,39.61,39.61,39.56,39.58,203800.0,24.9484,24.9484,24.9169,24.9295,203800.0
2007-04-25 13:30:00,39.59,39.6,39.53,39.53,178700.0,24.9358,24.9421,24.898,24.898,178700.0
2007-04-25 13:40:00,39.52,39.56,39.51,39.56,107600.0,24.8917,24.9169,24.8854,24.9169,107600.0
2007-04-25 13:50:00,39.55,39.56,39.48,39.51,300000.0,24.9106,24.9169,24.8665,24.8854,300000.0
2007-04-25 14:00:00,39.51,39.55,39.45,39.52,342800.0,24.8854,24.9106,24.8476,24.8917,342800.0
2007-04-25 14:10:00,39.52,39.54,39.49,39.5,112800.0,24.8917,24.9043,24.8728,24.8791,112800.0
2007-04-25 14:20:00,39.49,39.51,39.49,39.49,117700.0,24.8728,24.8854,24.8728,24.8728,117700.0
2007-04-25 14:30:00,39.49,39.51,39.49,39.5,132000.0,24.8728,24.8854,24.8728,24.8791,132000.0
2007-04-25 14:40:00,39.5,39.54,39.5,39.52,170400.0,24.8791,24.9043,24.8791,24.8917,170400.0
2007-04-25 14:50:00,39.52,39.58,39.49,39.57,355800.0,24.8917,24.9295,24.8728,24.9232,355800.0
2007-04-25 15:00:00,39.57,39.69,39.57,39.67,432300.0,24.9232,24.9988,24.9232,24.9862,432300.0
2007-04-25 15:10:00,39.68,39.68,39.62,39.64,264500.0,24.9925,24.9925,24.9547,24.9673,264500.0
2007-04-25 15:20:00,39.64,39.64,39.56,39.61,293300.0,24.9673,24.9673,24.9169,24.9484,293300.0
2007-04-25 15:30:00,39.61,39.63,39.58,39.6,326700.0,24.9484,24.961,24.9295,24.9421,326700.0
2007-04-25 15:40:00,39.61,39.63,39.53,39.55,655700.0,24.9484,24.961,24.898,24.9106,655700.0
2007-04-25 15:50:00,39.55,39.57,39.47,39.47,1705700.0,24.9106,24.9232,24.8602,24.8602,1705700.0
2007-04-26 09:30:00,39.42,39.5,39.02,39.15,416600.0,24.8287,24.8791,24.5768,24.6586,416600.0
2007-04-26 09:40:00,39.16,39.19,39.06,39.07,264300.0,24.6649,24.6838,24.602,24.6083,264300.0
2007-04-26 09:50:00,39.08,39.11,38.95,39.0,236300.0,24.6146,24.6334,24.5327,24.5642,236300.0
2007-04-26 10:00:00,38.96,39.01,38.95,39.01,283400.0,24.539,24.5705,24.5327,24.5705,283400.0
2007-04-26 10:10:00,39.01,39.06,38.95,39.06,438300.0,24.5705,24.602,24.5327,24.602,438300.0
2007-04-26 10:20:00,39.06,39.07,38.93,38.94,597000.0,24.602,24.6083,24.5201,24.5264,597000.0
2007-04-26 10:30:00,38.94,39.06,38.93,39.05,324200.0,24.5264,24.602,24.5201,24.5957,324200.0
2007-04-26 10:40:00,39.05,39.14,39.04,39.14,382700.0,24.5957,24.6523,24.5894,24.6523,382700.0
2007-04-26 10:50:00,39.13,39.14,39.08,39.14,413800.0,24.646,24.6523,24.6146,24.6523,413800.0
2007-04-26 11:00:00,39.13,39.14,39.02,39.04,320700.0,24.646,24.6523,24.5768,24.5894,320700.0
2007-04-26 11:10:00,39.04,39.05,38.98,39.03,331300.0,24.5894,24.5957,24.5516,24.5831,331300.0
2007-04-26 11:20:00,39.04,39.1,39.02,39.1,281800.0,24.5894,24.6271,24.5768,24.6271,281800.0
2007-04-26 11:30:00,39.1,39.11,39.09,39.1,166000.0,24.6271,24.6334,24.6208,24.6271,166000.0
2007-04-26 11:40:00,39.1,39.16,39.09,39.13,172500.0,24.6271,24.6649,24.6208,24.646,172500.0
2007-04-26 11:50:00,39.14,39.15,39.06,39.06,251400.0,24.6523,24.6586,24.602,24.602,251400.0
2007-04-26 12:00:00,39.06,39.09,39.03,39.09,298200.0,24.602,24.6208,24.5831,24.6208,298200.0
2007-04-26 12:10:00,39.09,39.1,39.06,39.08,467200.0,24.6208,24.6271,24.602,24.6146,467200.0
2007-04-26 12:20:00,39.07,39.11,39.07,39.1,96700.0,24.6083,24.6334,24.6083,24.6271,96700.0
2007-04-26 12:30:00,39.09,39.12,39.09,39.11,133100.0,24.6208,24.6397,24.6208,24.6334,133100.0
2007-04-26 12:40:00,39.1,39.11,39.07,39.08,145000.0,24.6271,24.6334,24.6083,24.6146,145000.0
2007-04-26 12:50:00,39.07,39.09,39.03,39.07,117300.0,24.6083,24.6208,24.5831,24.6083,117300.0
2007-04-26 13:00:00,39.07,39.08,39.05,39.07,117900.0,24.6083,24.6146,24.5957,24.6083,117900.0
2007-04-26 13:10:00,39.07,39.08,39.02,39.05,163900.0,24.6083,24.6146,24.5768,24.5957,163900.0
2007-04-26 13:20:00,39.05,39.05,38.93,38.95,225500.0,24.5957,24.5957,24.5201,24.5327,225500.0
2007-04-26 13:30:00,38.94,38.98,38.93,38.95,189200.0,24.5264,24.5516,24.5201,24.5327,189200.0
2007-04-26 13:40:00,38.95,38.97,38.89,38.95,334900.0,24.5327,24.5453,24.4949,24.5327,334900.0
2007-04-26 13:50:00,38.96,39.0,38.96,38.98,122900.0,24.539,24.5642,24.539,24.5516,122900.0
2007-04-26 14:00:00,38.98,39.02,38.98,38.98,166600.0,24.5516,24.5768,24.5516,24.5516,166600.0
2007-04-26 14:10:00,38.98,39.03,38.98,39.01,157700.0,24.5516,24.5831,24.5516,24.5705,157700.0
2007-04-26 14:20:00,39.01,39.02,38.98,39.0,238800.0,24.5705,24.5768,24.5516,24.5642,238800.0
2007-04-26 14:30:00,39.01,39.01,38.97,38.98,190500.0,24.5705,24.5705,24.5453,24.5516,190500.0
2007-04-26 14:40:00,38.98,39.02,38.97,39.0,271700.0,24.5516,24.5768,24.5453,24.5642,271700.0
2007-04-26 14:50:00,38.99,39.01,38.97,38.99,292800.0,24.5579,24.5705,24.5453,24.5579,292800.0
2007-04-26 15:00:00,38.98,39.01,38.98,39.01,90400.0,24.5516,24.5705,24.5516,24.5705,90400.0
2007-04-26 15:10:00,39.0,39.01,38.99,39.01,210800.0,24.5642,24.5705,24.5579,24.5705,210800.0
2007-04-26 15:20:00,39.0,39.01,38.96,38.98,222400.0,24.5642,24.5705,24.539,24.5516,222400.0
2007-04-26 15:30:00,38.99,39.0,38.97,38.97,210500.0,24.5579,24.5642,24.5453,24.5453,210500.0
2007-04-26 15:40:00,38.98,38.98,38.91,38.96,527900.0,24.5516,24.5516,24.5075,24.539,527900.0
2007-04-26 15:50:00,38.96,38.98,38.9,38.98,816400.0,24.539,24.5516,24.5012,24.5516,816400.0
2007-04-27 09:30:00,38.9,38.99,38.66,38.73,315200.0,24.5012,24.5579,24.35,24.3941,315200.0
2007-04-27 09:40:00,38.75,38.85,38.61,38.61,261200.0,24.4067,24.4697,24.3185,24.3185,261200.0
2007-04-27 09:50:00,38.61,38.66,38.56,38.57,312000.0,24.3185,24.35,24.287,24.2933,312000.0
2007-04-27 10:00:00,38.57,38.73,38.56,38.69,320400.0,24.2933,24.3941,24.287,24.3689,320400.0
2007-04-27 10:10:00,38.69,38.7,38.61,38.66,243900.0,24.3689,24.3752,24.3185,24.35,243900.0
2007-04-27 10:20:00,38.67,38.72,38.66,38.69,246600.0,24.3563,24.3878,24.35,24.3689,246600.0
2007-04-27 10:30:00,38.69,38.74,38.53,38.54,348700.0,24.3689,24.4004,24.2681,24.2744,348700.0
2007-04-27 10:40:00,38.54,38.56,38.51,38.54,237000.0,24.2744,24.287,24.2555,24.2744,237000.0
2007-04-27 10:50:00,38.54,38.62,38.53,38.62,140800.0,24.2744,24.3248,24.2681,24.3248,140800.0
2007-04-27 11:00:00,38.61,38.69,38.61,38.66,228100.0,24.3185,24.3689,24.3185,24.35,228100.0
2007-04-27 11:10:00,38.66,38.66,38.6,38.63,240000.0,24.35,24.35,24.3122,24.3311,240000.0
2007-04-27 11:20:00,38.64,38.69,38.55,38.56,201800.0,24.3374,24.3689,24.2807,24.287,201800.0
2007-04-27 11:30:00,38.56,38.69,38.55,38.68,276800.0,24.287,24.3689,24.2807,24.3626,276800.0
2007-04-27 11:40:00,38.69,38.7,38.67,38.7,219600.0,24.3689,24.3752,24.3563,24.3752,219600.0
2007-04-27 11:50:00,38.69,38.73,38.66,38.68,247400.0,24.3689,24.3941,24.35,24.3626,247400.0
2007-04-27 12:00:00,38.68,38.7,38.65,38.67,184600.0,24.3626,24.3752,24.3437,24.3563,184600.0
2007-04-27 12:10:00,38.68,38.69,38.65,38.65,140300.0,24.3626,24.3689,24.3437,24.3437,140300.0
2007-04-27 12:20:00,38.66,38.66,38.65,38.66,87900.0,24.35,24.35,24.3437,24.35,87900.0
2007-04-27 12:30:00,38.66,38.66,38.65,38.66,82500.0,24.35,24.35,24.3437,24.35,82500.0
2007-04-27 12:40:00,38.66,38.71,38.65,38.7,295600.0,24.35,24.3815,24.3437,24.3752,295600.0
2007-04-27 12:50:00,38.7,38.77,38.68,38.76,190800.0,24.3752,24.4193,24.3626,24.413,190800.0
2007-04-27 13:00:00,38.77,38.99,38.7,38.7,314700.0,24.4193,24.5579,24.3752,24.3752,314700.0
2007-04-27 13:10:00,38.7,38.7,38.63,38.67,191200.0,24.3752,24.3752,24.3311,24.3563,191200.0
2007-04-27 13:20:00,38.68,38.68,38.66,38.67,86700.0,24.3626,24.3626,24.35,24.3563,86700.0
2007-04-27 13:30:00,38.67,38.78,38.67,38.73,289400.0,24.3563,24.4256,24.3563,24.3941,289400.0
2007-04-27 13:40:00,38.72,38.8,38.72,38.73,192100.0,24.3878,24.4382,24.3878,24.3941,192100.0
2007-04-27 13:50:00,38.74,38.76,38.69,38.7,126500.0,24.4004,24.413,24.3689,24.3752,126500.0
2007-04-27 14:00:00,38.7,38.71,38.67,38.69,130800.0,24.3752,24.3815,24.3563,24.3689,130800.0
2007-04-27 14:10:00,38.69,38.71,38.65,38.68,171600.0,24.3689,24.3815,24.3437,24.3626,171600.0
2007-04-27 14:20:00,38.68,38.72,38.66,38.67,156100.0,24.3626,24.3878,24.35,24.3563,156100.0
2007-04-27 14:30:00,38.67,38.68,38.65,38.67,100100.0,24.3563,24.3626,24.3437,24.3563,100100.0
2007-04-27 14:40:00,38.66,38.71,38.66,38.68,104000.0,24.35,24.3815,24.35,24.3626,104000.0
2007-04-27 14:50:00,38.68,38.69,38.63,38.67,194200.0,24.3626,24.3689,24.3311,24.3563,194200.0
2007-04-27 15:00:00,38.66,38.72,38.57,38.64,732200.0,24.35,24.3878,24.2933,24.3374,732200.0
2007-04-27 15:10:00,38.65,38.8,38.6,38.63,815300.0,24.3437,24.4382,24.3122,24.3311,815300.0
2007-04-27 15:20:00,38.62,38.65,38.56,38.57,228800.0,24.3248,24.3437,24.287,24.2933,228800.0
2007-04-27 15:30:00,38.57,38.62,38.53,38.58,566100.0,24.2933,24.3248,24.2681,24.2996,566100.0
2007-04-27 15:40:00,38.59,38.59,38.46,38.52,690000.0,24.3059,24.3059,24.224,24.2618,690000.0
2007-04-27 15:50:00,38.52,38.65,38.41,38.46,969300.0,24.2618,24.3437,24.1926,24.224,969300.0
2007-04-30 09:30:00,38.5,38.56,38.23,38.24,574400.0,24.2492,24.287,24.0792,24.0855,574400.0
2007-04-30 09:40:00,38.23,38.42,38.23,38.36,360400.0,24.0792,24.1988,24.0792,24.1611,360400.0
2007-04-30 09:50:00,38.36,38.4,38.31,38.35,169000.0,24.1611,24.1863,24.1296,24.1548,169000.0
2007-04-30 10:00:00,38.35,38.41,38.33,38.37,162200.0,24.1548,24.1926,24.1422,24.1674,162200.0
2007-04-30 10:10:00,38.38,38.49,38.36,38.46,177400.0,24.1737,24.2429,24.1611,24.224,177400.0
2007-04-30 10:20:00,38.47,38.52,38.44,38.47,195000.0,24.2303,24.2618,24.2114,24.2303,195000.0
2007-04-30 10:30:00,38.47,38.51,38.46,38.5,149700.0,24.2303,24.2555,24.224,24.2492,149700.0
2007-04-30 10:40:00,38.5,38.53,38.46,38.49,217700.0,24.2492,24.2681,24.224,24.2429,217700.0
2007-04-30 10:50:00,38.48,38.5,38.45,38.48,124200.0,24.2366,24.2492,24.2177,24.2366,124200.0
2007-04-30 11:00:00,38.47,38.48,38.45,38.46,122100.0,24.2303,24.2366,24.2177,24.224,122100.0
2007-04-30 11:10:00,38.46,38.46,38.41,38.42,112900.0,24.224,24.224,24.1926,24.1988,112900.0
2007-04-30 11:20:00,38.42,38.45,38.38,38.38,337300.0,24.1988,24.2177,24.1737,24.1737,337300.0
2007-04-30 11:30:00,38.38,38.41,38.34,38.34,216400.0,24.1737,24.1926,24.1485,24.1485,216400.0
2007-04-30 11:40:00,38.34,38.35,38.31,38.34,145400.0,24.1485,24.1548,24.1296,24.1485,145400.0
2007-04-30 11:50:00,38.34,38.36,38.31,38.35,210400.0,24.1485,24.1611,24.1296,24.1548,210400.0
2007-04-30 12:00:00,38.35,38.4,38.29,38.3,262300.0,24.1548,24.1863,24.117,24.1233,262300.0
2007-04-30 12:10:00,38.3,38.34,38.28,38.32,106100.0,24.1233,24.1485,24.1107,24.1359,106100.0
2007-04-30 12:20:00,38.32,38.33,38.28,38.32,125900.0,24.1359,24.1422,24.1107,24.1359,125900.0
2007-04-30 12:30:00,38.32,38.36,38.32,38.36,175400.0,24.1359,24.1611,24.1359,24.1611,175400.0
2007-04-30 12:40:00,38.36,38.38,38.34,38.36,144000.0,24.1611,24.1737,24.1485,24.1611,144000.0
2007-04-30 12:50:00,38.35,38.36,38.31,38.34,193700.0,24.1548,24.1611,24.1296,24.1485,193700.0
2007-04-30 13:00:00,38.33,38.39,38.33,38.38,133200.0,24.1422,24.18,24.1422,24.1737,133200.0
2007-04-30 13:10:00,38.39,38.39,38.35,38.37,85200.0,24.18,24.18,24.1548,24.1674,85200.0
2007-04-30 13:20:00,38.36,38.37,38.31,38.34,157500.0,24.1611,24.1674,24.1296,24.1485,157500.0
2007-04-30 13:30:00,38.34,38.35,38.31,38.34,110400.0,24.1485,24.1548,24.1296,24.1485,110400.0
2007-04-30 13:40:00,38.35,38.38,38.32,38.36,174500.0,24.1548,24.1737,24.1359,24.1611,174500.0
2007-04-30 13:50:00,38.35,38.36,38.3,38.32,120900.0,24.1548,24.1611,24.1233,24.1359,120900.0
2007-04-30 14:00:00,38.32,38.35,38.3,38.31,188500.0,24.1359,24.1548,24.1233,24.1296,188500.0
2007-04-30 14:10:00,38.31,38.32,38.29,38.29,139000.0,24.1296,24.1359,24.117,24.117,139000.0
2007-04-30 14:20:00,38.3,38.3,38.21,38.22,216000.0,24.1233,24.1233,24.0666,24.0729,216000.0
2007-04-30 14:30:00,38.22,38.25,38.2,38.2,293600.0,24.0729,24.0918,24.0603,24.0603,293600.0
2007-04-30 14:40:00,38.2,38.2,38.09,38.11,491900.0,24.0603,24.0603,23.991,24.0036,491900.0
2007-04-30 14:50:00,38.1,38.14,38.03,38.05,601200.0,23.9973,24.0225,23.9532,23.9658,601200.0
2007-04-30 15:00:00,38.04,38.08,38.01,38.02,488600.0,23.9595,23.9847,23.9406,23.9469,488600.0
2007-04-30 15:10:00,38.02,38.04,37.98,38.03,800500.0,23.9469,23.9595,23.9217,23.9532,800500.0
2007-04-30 15:20:00,38.04,38.04,37.99,38.03,651100.0,23.9595,23.9595,23.928,23.9532,651100.0
2007-04-30 15:30:00,38.03,38.04,38.0,38.0,433700.0,23.9532,23.9595,23.9343,23.9343,433700.0
2007-04-30 15:40:00,38.01,38.01,37.83,37.87,1630000.0,23.9406,23.9406,23.8272,23.8524,1630000.0
2007-04-30 15:50:00,37.88,37.95,37.85,37.89,1652400.0,23.8587,23.9028,23.8398,23.865,1652400.0
2007-05-01 09:30:00,38.15,38.24,38.0,38.16,773900.0,24.0288,24.0855,23.9343,24.0351,773900.0
2007-05-01 09:40:00,38.14,38.16,37.97,37.99,589200.0,24.0225,24.0351,23.9154,23.928,589200.0
2007-05-01 09:50:00,37.99,38.0,37.9,37.99,665400.0,23.928,23.9343,23.8713,23.928,665400.0
2007-05-01 10:00:00,37.98,38.1,37.93,37.96,675200.0,23.9217,23.9973,23.8902,23.9091,675200.0
2007-05-01 10:10:00,37.96,38.07,37.95,38.02,400700.0,23.9091,23.9784,23.9028,23.9469,400700.0
2007-05-01 10:20:00,38.02,38.03,37.96,37.97,449700.0,23.9469,23.9532,23.9091,23.9154,449700.0
2007-05-01 10:30:00,37.97,38.03,37.91,38.01,492500.0,23.9154,23.9532,23.8776,23.9406,492500.0
2007-05-01 10:40:00,38.02,38.03,38.0,38.01,429800.0,23.9469,23.9532,23.9343,23.9406,429800.0
2007-05-01 10:50:00,38.01,38.15,38.0,38.14,576400.0,23.9406,24.0288,23.9343,24.0225,576400.0
2007-05-01 11:00:00,38.14,38.14,38.09,38.13,182600.0,24.0225,24.0225,23.991,24.0162,182600.0
2007-05-01 11:10:00,38.12,38.22,38.1,38.2,327300.0,24.0099,24.0729,23.9973,24.0603,327300.0
2007-05-01 11:20:00,38.2,38.36,38.13,38.36,593100.0,24.0603,24.1611,24.0162,24.1611,593100.0
2007-05-01 11:30:00,38.36,38.44,38.31,38.42,346400.0,24.1611,24.2114,24.1296,24.1988,346400.0
2007-05-01 11:40:00,38.42,38.44,38.35,38.36,221400.0,24.1988,24.2114,24.1548,24.1611,221400.0
2007-05-01 11:50:00,38.36,38.36,38.19,38.19,331900.0,24.1611,24.1611,24.054,24.054,331900.0
2007-05-01 12:00:00,38.2,38.2,38.15,38.15,125700.0,24.0603,24.0603,24.0288,24.0288,125700.0
2007-05-01 12:10:00,38.15,38.2,38.13,38.17,156000.0,24.0288,24.0603,24.0162,24.0414,156000.0
2007-05-01 12:20:00,38.18,38.21,38.11,38.18,162200.0,24.0477,24.0666,24.0036,24.0477,162200.0
2007-05-01 12:30:00,38.19,38.22,38.19,38.21,70600.0,24.054,24.0729,24.054,24.0666,70600.0
2007-05-01 12:40:00,38.21,38.23,38.17,38.18,119200.0,24.0666,24.0792,24.0414,24.0477,119200.0
2007-05-01 12:50:00,38.17,38.22,38.14,38.21,161500.0,24.0414,24.0729,24.0225,24.0666,161500.0
2007-05-01 13:00:00,38.22,38.22,38.08,38.09,312900.0,24.0729,24.0729,23.9847,23.991,312900.0
2007-05-01 13:10:00,38.09,38.11,38.06,38.11,221400.0,23.991,24.0036,23.9721,24.0036,221400.0
2007-05-01 13:20:00,38.11,38.12,38.08,38.1,245600.0,24.0036,24.0099,23.9847,23.9973,245600.0
2007-05-01 13:30:00,38.1,38.15,38.1,38.15,222800.0,23.9973,24.0288,23.9973,24.0288,222800.0
2007-05-01 13:40:00,38.14,38.2,38.13,38.2,150900.0,24.0225,24.0603,24.0162,24.0603,150900.0
2007-05-01 13:50:00,38.19,38.27,38.17,38.27,210800.0,24.054,24.1044,24.0414,24.1044,210800.0
2007-05-01 14:00:00,38.27,38.29,38.18,38.19,188000.0,24.1044,24.117,24.0477,24.054,188000.0
2007-05-01 14:10:00,38.18,38.26,38.17,38.24,204100.0,24.0477,24.0981,24.0414,24.0855,204100.0
2007-05-01 14:20:00,38.24,38.3,38.24,38.29,253800.0,24.0855,24.1233,24.0855,24.117,253800.0
2007-05-01 14:30:00,38.28,38.43,38.28,38.41,417700.0,24.1107,24.2051,24.1107,24.1926,417700.0
2007-05-01 14:40:00,38.42,38.48,38.39,38.46,279700.0,24.1988,24.2366,24.18,24.224,279700.0
2007-05-01 14:50:00,38.46,38.46,38.38,38.39,185900.0,24.224,24.224,24.1737,24.18,185900.0
2007-05-01 15:00:00,38.39,38.4,38.27,38.28,232400.0,24.18,24.1863,24.1044,24.1107,232400.0
2007-05-01 15:10:00,38.29,38.38,38.27,38.37,241900.0,24.117,24.1737,24.1044,24.1674,241900.0
2007-05-01 15:20:00,38.36,38.42,38.35,38.39,295800.0,24.1611,24.1988,24.1548,24.18,295800.0
2007-05-01 15:30:00,38.39,38.41,38.33,38.33,260900.0,24.18,24.1926,24.1422,24.1422,260900.0
2007-05-01 15:40:00,38.33,38.38,38.31,38.37,311900.0,24.1422,24.1737,24.1296,24.1674,311900.0
2007-05-01 15:50:00,38.36,38.45,38.34,38.45,548200.0,24.1611,24.2177,24.1485,24.2177,548200.0
2007-05-02 09:30:00,38.34,38.65,38.34,38.59,471600.0,24.1485,24.3437,24.1485,24.3059,471600.0
2007-05-02 09:40:00,38.59,38.87,38.5,38.82,666700.0,24.3059,24.4823,24.2492,24.4508,666700.0
2007-05-02 09:50:00,38.83,38.92,38.78,38.91,546600.0,24.4571,24.5138,24.4256,24.5075,546600.0
2007-05-02 10:00:00,38.91,39.06,38.9,39.0,617700.0,24.5075,24.602,24.5012,24.5642,617700.0
2007-05-02 10:10:00,39.0,39.01,38.8,38.82,626900.0,24.5642,24.5705,24.4382,24.4508,626900.0
2007-05-02 10:20:00,38.82,38.83,38.73,38.78,247500.0,24.4508,24.4571,24.3941,24.4256,247500.0
2007-05-02 10:30:00,38.77,38.99,38.77,38.88,635800.0,24.4193,24.5579,24.4193,24.4886,635800.0
2007-05-02 10:40:00,38.89,38.94,38.88,38.89,342400.0,24.4949,24.5264,24.4886,24.4949,342400.0
2007-05-02 10:50:00,38.9,38.9,38.8,38.82,307300.0,24.5012,24.5012,24.4382,24.4508,307300.0
2007-05-02 11:00:00,38.82,38.84,38.8,38.8,108200.0,24.4508,24.4634,24.4382,24.4382,108200.0
2007-05-02 11:10:00,38.8,38.81,38.72,38.76,177400.0,24.4382,24.4445,24.3878,24.413,177400.0
2007-05-02 11:20:00,38.76,38.81,38.68,38.7,348000.0,24.413,24.4445,24.3626,24.3752,348000.0
2007-05-02 11:30:00,38.7,38.8,38.63,38.64,313600.0,24.3752,24.4382,24.3311,24.3374,313600.0
2007-05-02 11:40:00,38.64,38.7,38.64,38.69,109100.0,24.3374,24.3752,24.3374,24.3689,109100.0
2007-05-02 11:50:00,38.69,38.71,38.68,38.68,91700.0,24.3689,24.3815,24.3626,24.3626,91700.0
2007-05-02 12:00:00,38.68,38.7,38.66,38.66,325200.0,24.3626,24.3752,24.35,24.35,325200.0
2007-05-02 12:10:00,38.65,38.7,38.63,38.69,133200.0,24.3437,24.3752,24.3311,24.3689,133200.0
2007-05-02 12:20:00,38.69,38.71,38.67,38.69,275000.0,24.3689,24.3815,24.3563,24.3689,275000.0
2007-05-02 12:30:00,38.69,38.7,38.64,38.64,236500.0,24.3689,24.3752,24.3374,24.3374,236500.0
2007-05-02 12:40:00,38.64,38.67,38.6,38.61,102900.0,24.3374,24.3563,24.3122,24.3185,102900.0
2007-05-02 12:50:00,38.61,38.61,38.52,38.52,163900.0,24.3185,24.3185,24.2618,24.2618,163900.0
2007-05-02 13:00:00,38.52,38.55,38.52,38.52,136700.0,24.2618,24.2807,24.2618,24.2618,136700.0
2007-05-02 13:10:00,38.52,38.58,38.52,38.57,152200.0,24.2618,24.2996,24.2618,24.2933,152200.0
2007-05-02 13:20:00,38.57,38.64,38.57,38.6,243300.0,24.2933,24.3374,24.2933,24.3122,243300.0
2007-05-02 13:30:00,38.61,38.69,38.6,38.67,236700.0,24.3185,24.3689,24.3122,24.3563,236700.0
2007-05-02 13:40:00,38.67,38.73,38.64,38.65,295400.0,24.3563,24.3941,24.3374,24.3437,295400.0
2007-05-02 13:50:00,38.65,38.75,38.65,38.74,449600.0,24.3437,24.4067,24.3437,24.4004,449600.0
2007-05-02 14:00:00,38.74,38.76,38.7,38.74,213300.0,24.4004,24.413,24.3752,24.4004,213300.0
2007-05-02 14:10:00,38.74,38.8,38.73,38.8,359100.0,24.4004,24.4382,24.3941,24.4382,359100.0
2007-05-02 14:20:00,38.8,38.84,38.76,38.83,785200.0,24.4382,24.4634,24.413,24.4571,785200.0
2007-05-02 14:30:00,38.83,38.84,38.76,38.8,301700.0,24.4571,24.4634,24.413,24.4382,301700.0
2007-05-02 14:40:00,38.8,38.82,38.77,38.77,371100.0,24.4382,24.4508,24.4193,24.4193,371100.0
2007-05-02 14:50:00,38.78,38.8,38.75,38.79,213800.0,24.4256,24.4382,24.4067,24.4319,213800.0
2007-05-02 15:00:00,38.78,38.82,38.76,38.76,474900.0,24.4256,24.4508,24.413,24.413,474900.0
2007-05-02 15:10:00,38.77,38.81,38.75,38.78,351000.0,24.4193,24.4445,24.4067,24.4256,351000.0
2007-05-02 15:20:00,38.77,38.79,38.71,38.73,426200.0,24.4193,24.4319,24.3815,24.3941,426200.0
2007-05-02 15:30:00,38.73,38.74,38.7,38.72,166300.0,24.3941,24.4004,24.3752,24.3878,166300.0
2007-05-02 15:40:00,38.72,38.77,38.7,38.75,608100.0,24.3878,24.4193,24.3752,24.4067,608100.0
2007-05-02 15:50:00,38.76,38.79,38.72,38.77,897300.0,24.413,24.4319,24.3878,24.4193,897300.0
2007-05-03 09:30:00,38.95,38.97,38.68,38.74,348900.0,24.5327,24.5453,24.3626,24.4004,348900.0
2007-05-03 09:40:00,38.74,38.74,38.44,38.57,352300.0,24.4004,24.4004,24.2114,24.2933,352300.0
2007-05-03 09:50:00,38.57,38.76,38.57,38.62,245800.0,24.2933,24.413,24.2933,24.3248,245800.0
2007-05-03 10:00:00,38.63,38.76,38.57,38.73,245200.0,24.3311,24.413,24.2933,24.3941,245200.0
2007-05-03 10:10:00,38.73,38.75,38.6,38.64,168500.0,24.3941,24.4067,24.3122,24.3374,168500.0
2007-05-03 10:20:00,38.65,38.84,38.63,38.83,216000.0,24.3437,24.4634,24.3311,24.4571,216000.0
2007-05-03 10:30:00,38.82,38.99,38.82,38.99,301800.0,24.4508,24.5579,24.4508,24.5579,301800.0
2007-05-03 10:40:00,38.98,39.18,38.95,39.08,585300.0,24.5516,24.6775,24.5327,24.6146,585300.0
2007-05-03 10:50:00,39.08,39.23,39.07,39.22,401300.0,24.6146,24.709,24.6083,24.7027,401300.0
2007-05-03 11:00:00,39.21,39.25,39.08,39.1,376800.0,24.6964,24.7216,24.6146,24.6271,376800.0
2007-05-03 11:10:00,39.1,39.13,39.06,39.11,211500.0,24.6271,24.646,24.602,24.6334,211500.0
2007-05-03 11:20:00,39.12,39.22,39.11,39.17,365400.0,24.6397,24.7027,24.6334,24.6712,365400.0
2007-05-03 11:30:00,39.17,39.18,39.14,39.17,202600.0,24.6712,24.6775,24.6523,24.6712,202600.0
2007-05-03 11:40:00,39.15,39.16,39.12,39.15,194100.0,24.6586,24.6649,24.6397,24.6586,194100.0
2007-05-03 11:50:00,39.15,39.18,39.1,39.15,167500.0,24.6586,24.6775,24.6271,24.6586,167500.0
2007-05-03 12:00:00,39.15,39.18,39.08,39.08,241200.0,24.6586,24.6775,24.6146,24.6146,241200.0
2007-05-03 12:10:00,39.09,39.1,39.06,39.06,148200.0,24.6208,24.6271,24.602,24.602,148200.0
2007-05-03 12:20:00,39.06,39.08,38.99,39.0,209000.0,24.602,24.6146,24.5579,24.5642,209000.0
2007-05-03 12:30:00,39.0,39.05,38.96,39.03,228300.0,24.5642,24.5957,24.539,24.5831,228300.0
2007-05-03 12:40:00,39.03,39.04,39.0,39.02,108100.0,24.5831,24.5894,24.5642,24.5768,108100.0
2007-05-03 12:50:00,39.02,39.08,39.0,39.06,130900.0,24.5768,24.6146,24.5642,24.602,130900.0
2007-05-03 13:00:00,39.06,39.11,39.05,39.1,188600.0,24.602,24.6334,24.5957,24.6271,188600.0
2007-05-03 13:10:00,39.1,39.12,39.1,39.11,184100.0,24.6271,24.6397,24.6271,24.6334,184100.0
2007-05-03 13:20:00,39.1,39.11,39.03,39.08,183000.0,24.6271,24.6334,24.5831,24.6146,183000.0
2007-05-03 13:30:00,39.08,39.09,39.04,39.07,184100.0,24.6146,24.6208,24.5894,24.6083,184100.0
2007-05-03 13:40:00,39.07,39.09,39.06,39.09,175200.0,24.6083,24.6208,24.602,24.6208,175200.0
2007-05-03 13:50:00,39.09,39.1,39.05,39.07,178800.0,24.6208,24.6271,24.5957,24.6083,178800.0
2007-05-03 14:00:00,39.07,39.07,39.02,39.05,121400.0,24.6083,24.6083,24.5768,24.5957,121400.0
2007-05-03 14:10:00,39.04,39.13,39.04,39.12,279100.0,24.5894,24.646,24.5894,24.6397,279100.0
2007-05-03 14:20:00,39.12,39.13,39.08,39.13,304900.0,24.6397,24.646,24.6146,24.646,304900.0
2007-05-03 14:30:00,39.13,39.15,39.08,39.11,229800.0,24.646,24.6586,24.6146,24.6334,229800.0
2007-05-03 14:40:00,39.12,39.16,39.1,39.15,188500.0,24.6397,24.6649,24.6271,24.6586,188500.0
2007-05-03 14:50:00,39.16,39.19,39.15,39.18,170000.0,24.6649,24.6838,24.6586,24.6775,170000.0
2007-05-03 15:00:00,39.19,39.2,39.16,39.16,207100.0,24.6838,24.6901,24.6649,24.6649,207100.0
2007-05-03 15:10:00,39.17,39.18,39.12,39.12,273600.0,24.6712,24.6775,24.6397,24.6397,273600.0
2007-05-03 15:20:00,39.12,39.13,39.07,39.09,323300.0,24.6397,24.646,24.6083,24.6208,323300.0
2007-05-03 15:30:00,39.09,39.09,38.98,38.98,504700.0,24.6208,24.6208,24.5516,24.5516,504700.0
2007-05-03 15:40:00,38.99,39.2,38.94,38.96,574200.0,24.5579,24.6901,24.5264,24.539,574200.0
2007-05-03 15:50:00,38.96,39.06,38.95,39.05,512900.0,24.539,24.602,24.5327,24.5957,512900.0
2007-05-04 09:30:00,39.12,39.19,38.93,39.01,319800.0,24.6397,24.6838,24.5201,24.5705,319800.0
2007-05-04 09:40:00,39.01,39.14,38.95,39.02,266000.0,24.5705,24.6523,24.5327,24.5768,266000.0
2007-05-04 09:50:00,39.02,39.08,38.98,39.0,157500.0,24.5768,24.6146,24.5516,24.5642,157500.0
2007-05-04 10:00:00,38.99,39.05,38.89,38.9,243200.0,24.5579,24.5957,24.4949,24.5012,243200.0
2007-05-04 10:10:00,38.89,38.97,38.83,38.85,286000.0,24.4949,24.5453,24.4571,24.4697,286000.0
2007-05-04 10:20:00,38.84,38.93,38.83,38.93,283400.0,24.4634,24.5201,24.4571,24.5201,283400.0
2007-05-04 10:30:00,38.93,38.94,38.76,38.77,190500.0,24.5201,24.5264,24.413,24.4193,190500.0
2007-05-04 10:40:00,38.76,38.87,38.73,38.87,172100.0,24.413,24.4823,24.3941,24.4823,172100.0
2007-05-04 10:50:00,38.86,38.94,38.85,38.9,204500.0,24.476,24.5264,24.4697,24.5012,204500.0
2007-05-04 11:00:00,38.9,38.9,38.82,38.83,125400.0,24.5012,24.5012,24.4508,24.4571,125400.0
2007-05-04 11:10:00,38.83,38.87,38.79,38.82,255300.0,24.4571,24.4823,24.4319,24.4508,255300.0
2007-05-04 11:20:00,38.83,38.84,38.78,38.81,234500.0,24.4571,24.4634,24.4256,24.4445,234500.0
2007-05-04 11:30:00,38.8,38.87,38.79,38.85,203800.0,24.4382,24.4823,24.4319,24.4697,203800.0
2007-05-04 11:40:00,38.85,38.86,38.81,38.82,244200.0,24.4697,24.476,24.4445,24.4508,244200.0
2007-05-04 11:50:00,38.83,38.84,38.78,38.79,122600.0,24.4571,24.4634,24.4256,24.4319,122600.0
2007-05-04 12:00:00,38.79,38.85,38.76,38.85,200600.0,24.4319,24.4697,24.413,24.4697,200600.0
2007-05-04 12:10:00,38.85,38.86,38.79,38.8,137300.0,24.4697,24.476,24.4319,24.4382,137300.0
2007-05-04 12:20:00,38.81,38.83,38.73,38.76,201100.0,24.4445,24.4571,24.3941,24.413,201100.0
2007-05-04 12:30:00,38.77,38.8,38.73,38.78,162800.0,24.4193,24.4382,24.3941,24.4256,162800.0
2007-05-04 12:40:00,38.78,38.8,38.77,38.79,112400.0,24.4256,24.4382,24.4193,24.4319,112400.0
2007-05-04 12:50:00,38.78,38.82,38.77,38.81,156700.0,24.4256,24.4508,24.4193,24.4445,156700.0
2007-05-04 13:00:00,38.82,38.82,38.73,38.79,206100.0,24.4508,24.4508,24.3941,24.4319,206100.0
2007-05-04 13:10:00,38.79,38.87,38.78,38.85,214200.0,24.4319,24.4823,24.4256,24.4697,214200.0
2007-05-04 13:20:00,38.86,38.9,38.85,38.86,206100.0,24.476,24.5012,24.4697,24.476,206100.0
2007-05-04 13:30:00,38.86,38.87,38.81,38.83,132000.0,24.476,24.4823,24.4445,24.4571,132000.0
2007-05-04 13:40:00,38.83,38.85,38.8,38.8,113600.0,24.4571,24.4697,24.4382,24.4382,113600.0
2007-05-04 13:50:00,38.8,38.81,38.76,38.8,196500.0,24.4382,24.4445,24.413,24.4382,196500.0
2007-05-04 14:00:00,38.79,38.81,38.75,38.77,133100.0,24.4319,24.4445,24.4067,24.4193,133100.0
2007-05-04 14:10:00,38.76,38.84,38.76,38.82,108900.0,24.413,24.4634,24.413,24.4508,108900.0
2007-05-04 14:20:00,38.83,38.89,38.78,38.88,252000.0,24.4571,24.4949,24.4256,24.4886,252000.0
2007-05-04 14:30:00,38.88,38.92,38.87,38.91,338700.0,24.4886,24.5138,24.4823,24.5075,338700.0
2007-05-04 14:40:00,38.91,38.92,38.86,38.88,185700.0,24.5075,24.5138,24.476,24.4886,185700.0
2007-05-04 14:50:00,38.88,38.92,38.88,38.91,238000.0,24.4886,24.5138,24.4886,24.5075,238000.0
2007-05-04 15:00:00,38.92,38.92,38.88,38.89,219200.0,24.5138,24.5138,24.4886,24.4949,219200.0
2007-05-04 15:10:00,38.89,38.91,38.88,38.9,196100.0,24.4949,24.5075,24.4886,24.5012,196100.0
2007-05-04 15:20:00,38.9,38.96,38.9,38.92,164000.0,24.5012,24.539,24.5012,24.5138,164000.0
2007-05-04 15:30:00,38.92,38.99,38.83,38.83,480300.0,24.5138,24.5579,24.4571,24.4571,480300.0
2007-05-04 15:40:00,38.84,38.88,38.8,38.84,342600.0,24.4634,24.4886,24.4382,24.4634,342600.0
2007-05-04 15:50:00,38.84,38.92,38.83,38.92,283600.0,24.4634,24.5138,24.4571,24.5138,283600.0
2007-05-07 09:30:00,38.7,39.18,38.55,39.1,481500.0,24.3752,24.6775,24.2807,24.6271,481500.0
2007-05-07 09:40:00,39.09,39.2,39.07,39.08,195300.0,24.6208,24.6901,24.6083,24.6146,195300.0
2007-05-07 09:50:00,39.09,39.09,38.92,39.01,322000.0,24.6208,24.6208,24.5138,24.5705,322000.0
2007-05-07 10:00:00,39.0,39.05,38.87,38.9,238600.0,24.5642,24.5957,24.4823,24.5012,238600.0
2007-05-07 10:10:00,38.9,39.0,38.88,38.91,306700.0,24.5012,24.5642,24.4886,24.5075,306700.0
2007-05-07 10:20:00,38.91,38.96,38.88,38.92,173300.0,24.5075,24.539,24.4886,24.5138,173300.0
2007-05-07 10:30:00,38.91,38.95,38.85,38.86,176500.0,24.5075,24.5327,24.4697,24.476,176500.0
2007-05-07 10:40:00,38.87,38.87,38.77,38.82,257200.0,24.4823,24.4823,24.4193,24.4508,257200.0
2007-05-07 10:50:00,38.81,38.89,38.8,38.84,257200.0,24.4445,24.4949,24.4382,24.4634,257200.0
2007-05-07 11:00:00,38.85,38.9,38.75,38.82,400400.0,24.4697,24.5012,24.4067,24.4508,400400.0
2007-05-07 11:10:00,38.81,38.87,38.79,38.86,136500.0,24.4445,24.4823,24.4319,24.476,136500.0
2007-05-07 11:20:00,38.87,38.89,38.82,38.85,134200.0,24.4823,24.4949,24.4508,24.4697,134200.0
2007-05-07 11:30:00,38.85,38.87,38.8,38.8,148800.0,24.4697,24.4823,24.4382,24.4382,148800.0
2007-05-07 11:40:00,38.8,38.87,38.79,38.86,134000.0,24.4382,24.4823,24.4319,24.476,134000.0
2007-05-07 11:50:00,38.87,38.91,38.83,38.86,124200.0,24.4823,24.5075,24.4571,24.476,124200.0
2007-05-07 12:00:00,38.86,38.9,38.85,38.9,105900.0,24.476,24.5012,24.4697,24.5012,105900.0
2007-05-07 12:10:00,38.9,38.9,38.85,38.85,74500.0,24.5012,24.5012,24.4697,24.4697,74500.0
2007-05-07 12:20:00,38.85,38.87,38.84,38.86,85600.0,24.4697,24.4823,24.4634,24.476,85600.0
2007-05-07 12:30:00,38.85,38.86,38.82,38.82,70400.0,24.4697,24.476,24.4508,24.4508,70400.0
2007-05-07 12:40:00,38.83,38.83,38.79,38.81,127000.0,24.4571,24.4571,24.4319,24.4445,127000.0
2007-05-07 12:50:00,38.81,38.82,38.77,38.79,123900.0,24.4445,24.4508,24.4193,24.4319,123900.0
2007-05-07 13:00:00,38.79,38.79,38.75,38.75,133000.0,24.4319,24.4319,24.4067,24.4067,133000.0
2007-05-07 13:10:00,38.75,38.81,38.75,38.78,126100.0,24.4067,24.4445,24.4067,24.4256,126100.0
2007-05-07 13:20:00,38.78,38.8,38.75,38.79,147700.0,24.4256,24.4382,24.4067,24.4319,147700.0
2007-05-07 13:30:00,38.79,38.85,38.78,38.83,118400.0,24.4319,24.4697,24.4256,24.4571,118400.0
2007-05-07 13:40:00,38.83,38.85,38.81,38.82,171900.0,24.4571,24.4697,24.4445,24.4508,171900.0
2007-05-07 13:50:00,38.82,38.83,38.78,38.79,214500.0,24.4508,24.4571,24.4256,24.4319,214500.0
2007-05-07 14:00:00,38.79,38.82,38.78,38.82,159600.0,24.4319,24.4508,24.4256,24.4508,159600.0
2007-05-07 14:10:00,38.83,38.84,38.81,38.81,132800.0,24.4571,24.4634,24.4445,24.4445,132800.0
2007-05-07 14:20:00,38.82,38.82,38.79,38.8,193300.0,24.4508,24.4508,24.4319,24.4382,193300.0
2007-05-07 14:30:00,38.8,38.81,38.77,38.78,132400.0,24.4382,24.4445,24.4193,24.4256,132400.0
2007-05-07 14:40:00,38.77,38.82,38.77,38.82,117200.0,24.4193,24.4508,24.4193,24.4508,117200.0
2007-05-07 14:50:00,38.83,38.83,38.8,38.82,77300.0,24.4571,24.4571,24.4382,24.4508,77300.0
2007-05-07 15:00:00,38.82,38.83,38.76,38.77,234400.0,24.4508,24.4571,24.413,24.4193,234400.0
2007-05-07 15:10:00,38.77,38.83,38.77,38.81,360600.0,24.4193,24.4571,24.4193,24.4445,360600.0
2007-05-07 15:20:00,38.82,38.84,38.81,38.82,131000.0,24.4508,24.4634,24.4445,24.4508,131000.0
2007-05-07 15:30:00,38.83,38.84,38.82,38.84,176300.0,24.4571,24.4634,24.4508,24.4634,176300.0
2007-05-07 15:40:00,38.84,38.86,38.82,38.82,378800.0,24.4634,24.476,24.4508,24.4508,378800.0
2007-05-07 15:50:00,38.83,38.85,38.82,38.84,321200.0,24.4571,24.4697,24.4508,24.4634,321200.0
2007-05-08 09:30:00,38.71,38.75,38.6,38.66,316000.0,24.3815,24.4067,24.3122,24.35,316000.0
2007-05-08 09:40:00,38.65,38.71,38.63,38.64,278000.0,24.3437,24.3815,24.3311,24.3374,278000.0
2007-05-08 09:50:00,38.65,38.69,38.54,38.55,337800.0,24.3437,24.3689,24.2744,24.2807,337800.0
2007-05-08 10:00:00,38.55,38.66,38.5,38.51,422100.0,24.2807,24.35,24.2492,24.2555,422100.0
2007-05-08 10:10:00,38.51,38.54,38.47,38.5,275900.0,24.2555,24.2744,24.2303,24.2492,275900.0
2007-05-08 10:20:00,38.5,38.56,38.46,38.55,493000.0,24.2492,24.287,24.224,24.2807,493000.0
2007-05-08 10:30:00,38.55,38.62,38.52,38.53,254400.0,24.2807,24.3248,24.2618,24.2681,254400.0
2007-05-08 10:40:00,38.53,38.54,38.48,38.49,169200.0,24.2681,24.2744,24.2366,24.2429,169200.0
2007-05-08 10:50:00,38.49,38.56,38.47,38.53,166800.0,24.2429,24.287,24.2303,24.2681,166800.0
2007-05-08 11:00:00,38.52,38.59,38.52,38.55,190200.0,24.2618,24.3059,24.2618,24.2807,190200.0
2007-05-08 11:10:00,38.54,38.55,38.52,38.53,106700.0,24.2744,24.2807,24.2618,24.2681,106700.0
2007-05-08 11:20:00,38.53,38.55,38.51,38.54,107700.0,24.2681,24.2807,24.2555,24.2744,107700.0
2007-05-08 11:30:00,38.55,38.57,38.5,38.51,228400.0,24.2807,24.2933,24.2492,24.2555,228400.0
2007-05-08 11:40:00,38.51,38.52,38.43,38.48,573700.0,24.2555,24.2618,24.2051,24.2366,573700.0
2007-05-08 11:50:00,38.47,38.49,38.45,38.47,239500.0,24.2303,24.2429,24.2177,24.2303,239500.0
2007-05-08 12:00:00,38.47,38.48,38.39,38.39,260600.0,24.2303,24.2366,24.18,24.18,260600.0
2007-05-08 12:10:00,38.39,38.41,38.35,38.39,243000.0,24.18,24.1926,24.1548,24.18,243000.0
2007-05-08 12:20:00,38.39,38.46,38.38,38.45,198100.0,24.18,24.224,24.1737,24.2177,198100.0
2007-05-08 12:30:00,38.45,38.5,38.42,38.45,162400.0,24.2177,24.2492,24.1988,24.2177,162400.0
2007-05-08 12:40:00,38.45,38.5,38.45,38.5,235500.0,24.2177,24.2492,24.2177,24.2492,235500.0
2007-05-08 12:50:00,38.49,38.5,38.46,38.48,182000.0,24.2429,24.2492,24.224,24.2366,182000.0
2007-05-08 13:00:00,38.48,38.5,38.46,38.49,198200.0,24.2366,24.2492,24.224,24.2429,198200.0
2007-05-08 13:10:00,38.49,38.5,38.43,38.46,237000.0,24.2429,24.2492,24.2051,24.224,237000.0
2007-05-08 13:20:00,38.45,38.5,38.43,38.45,235100.0,24.2177,24.2492,24.2051,24.2177,235100.0
2007-05-08 13:30:00,38.45,38.48,38.43,38.46,126500.0,24.2177,24.2366,24.2051,24.224,126500.0
2007-05-08 13:40:00,38.47,38.48,38.44,38.45,118700.0,24.2303,24.2366,24.2114,24.2177,118700.0
2007-05-08 13:50:00,38.45,38.46,38.44,38.44,136400.0,24.2177,24.224,24.2114,24.2114,136400.0
2007-05-08 14:00:00,38.45,38.46,38.44,38.46,416300.0,24.2177,24.224,24.2114,24.224,416300.0
2007-05-08 14:10:00,38.45,38.55,38.45,38.55,242300.0,24.2177,24.2807,24.2177,24.2807,242300.0
2007-05-08 14:20:00,38.55,38.57,38.54,38.55,355700.0,24.2807,24.2933,24.2744,24.2807,355700.0
2007-05-08 14:30:00,38.55,38.59,38.55,38.58,274200.0,24.2807,24.3059,24.2807,24.2996,274200.0
2007-05-08 14:40:00,38.58,38.62,38.56,38.59,366000.0,24.2996,24.3248,24.287,24.3059,366000.0
2007-05-08 14:50:00,38.58,38.6,38.51,38.56,380100.0,24.2996,24.3122,24.2555,24.287,380100.0
2007-05-08 15:00:00,38.56,38.58,38.54,38.58,154900.0,24.287,24.2996,24.2744,24.2996,154900.0
2007-05-08 15:10:00,38.58,38.58,38.51,38.54,378700.0,24.2996,24.2996,24.2555,24.2744,378700.0
2007-05-08 15:20:00,38.54,38.62,38.54,38.59,286700.0,24.2744,24.3248,24.2744,24.3059,286700.0
2007-05-08 15:30:00,38.59,38.62,38.59,38.6,402900.0,24.3059,24.3248,24.3059,24.3122,402900.0
2007-05-08 15:40:00,38.61,38.67,38.6,38.61,771700.0,24.3185,24.3563,24.3122,24.3185,771700.0
2007-05-08 15:50:00,38.61,38.65,38.59,38.63,851300.0,24.3185,24.3437,24.3059,24.3311,851300.0
2007-05-09 09:30:00,38.46,38.75,38.41,38.62,371400.0,24.224,24.4067,24.1926,24.3248,371400.0
2007-05-09 09:40:00,38.61,38.65,38.49,38.62,246600.0,24.3185,24.3437,24.2429,24.3248,246600.0
2007-05-09 09:50:00,38.62,38.66,38.55,38.63,180500.0,24.3248,24.35,24.2807,24.3311,180500.0
2007-05-09 10:00:00,38.62,38.92,38.62,38.87,370700.0,24.3248,24.5138,24.3248,24.4823,370700.0
2007-05-09 10:10:00,38.86,38.89,38.79,38.86,229500.0,24.476,24.4949,24.4319,24.476,229500.0
2007-05-09 10:20:00,38.86,38.88,38.75,38.78,222500.0,24.476,24.4886,24.4067,24.4256,222500.0
2007-05-09 10:30:00,38.78,38.87,38.77,38.82,173000.0,24.4256,24.4823,24.4193,24.4508,173000.0
2007-05-09 10:40:00,38.82,38.83,38.74,38.75,127800.0,24.4508,24.4571,24.4004,24.4067,127800.0
2007-05-09 10:50:00,38.75,38.78,38.71,38.71,152700.0,24.4067,24.4256,24.3815,24.3815,152700.0
2007-05-09 11:00:00,38.71,38.74,38.68,38.7,160600.0,24.3815,24.4004,24.3626,24.3752,160600.0
2007-05-09 11:10:00,38.7,38.81,38.67,38.8,227200.0,24.3752,24.4445,24.3563,24.4382,227200.0
2007-05-09 11:20:00,38.8,38.84,38.79,38.82,154100.0,24.4382,24.4634,24.4319,24.4508,154100.0
2007-05-09 11:30:00,38.81,38.82,38.77,38.78,79400.0,24.4445,24.4508,24.4193,24.4256,79400.0
2007-05-09 11:40:00,38.78,38.79,38.74,38.78,108600.0,24.4256,24.4319,24.4004,24.4256,108600.0
2007-05-09 11:50:00,38.77,38.83,38.75,38.82,236300.0,24.4193,24.4571,24.4067,24.4508,236300.0
2007-05-09 12:00:00,38.82,38.85,38.8,38.84,139900.0,24.4508,24.4697,24.4382,24.4634,139900.0
2007-05-09 12:10:00,38.84,38.86,38.81,38.82,85600.0,24.4634,24.476,24.4445,24.4508,85600.0
2007-05-09 12:20:00,38.81,38.82,38.77,38.77,85000.0,24.4445,24.4508,24.4193,24.4193,85000.0
2007-05-09 12:30:00,38.77,38.8,38.76,38.8,92000.0,24.4193,24.4382,24.413,24.4382,92000.0
2007-05-09 12:40:00,38.8,38.87,38.8,38.85,134500.0,24.4382,24.4823,24.4382,24.4697,134500.0
2007-05-09 12:50:00,38.86,38.9,38.84,38.89,113600.0,24.476,24.5012,24.4634,24.4949,113600.0
2007-05-09 13:00:00,38.89,38.99,38.88,38.99,202500.0,24.4949,24.5579,24.4886,24.5579,202500.0
2007-05-09 13:10:00,38.98,39.04,38.97,39.02,255000.0,24.5516,24.5894,24.5453,24.5768,255000.0
2007-05-09 13:20:00,39.03,39.05,38.97,39.01,216800.0,24.5831,24.5957,24.5453,24.5705,216800.0
2007-05-09 13:30:00,39.0,39.02,38.92,38.95,123400.0,24.5642,24.5768,24.5138,24.5327,123400.0
2007-05-09 13:40:00,38.95,38.98,38.85,38.89,282300.0,24.5327,24.5516,24.4697,24.4949,282300.0
2007-05-09 13:50:00,38.87,38.91,38.86,38.9,92500.0,24.4823,24.5075,24.476,24.5012,92500.0
2007-05-09 14:00:00,38.89,38.98,38.81,38.98,313400.0,24.4949,24.5516,24.4445,24.5516,313400.0
2007-05-09 14:10:00,38.98,39.05,38.76,38.85,413300.0,24.5516,24.5957,24.413,24.4697,413300.0
2007-05-09 14:20:00,38.86,39.02,38.75,38.78,345200.0,24.476,24.5768,24.4067,24.4256,345200.0
2007-05-09 14:30:00,38.79,38.91,38.74,38.91,186900.0,24.4319,24.5075,24.4004,24.5075,186900.0
2007-05-09 14:40:00,38.9,39.05,38.89,38.95,355700.0,24.5012,24.5957,24.4949,24.5327,355700.0
2007-05-09 14:50:00,38.95,39.0,38.85,38.94,394600.0,24.5327,24.5642,24.4697,24.5264,394600.0
2007-05-09 15:00:00,38.95,38.98,38.91,38.94,216700.0,24.5327,24.5516,24.5075,24.5264,216700.0
2007-05-09 15:10:00,38.94,39.03,38.93,39.01,428600.0,24.5264,24.5831,24.5201,24.5705,428600.0
2007-05-09 15:20:00,39.02,39.09,38.98,39.08,288600.0,24.5768,24.6208,24.5516,24.6146,288600.0
2007-05-09 15:30:00,39.08,39.14,39.04,39.08,471600.0,24.6146,24.6523,24.5894,24.6146,471600.0
2007-05-09 15:40:00,39.08,39.16,39.03,39.14,465800.0,24.6146,24.6649,24.5831,24.6523,465800.0
2007-05-09 15:50:00,39.14,39.2,39.1,39.18,661700.0,24.6523,24.6901,24.6271,24.6775,661700.0
2007-05-10 09:30:00,38.89,39.2,38.63,39.13,479700.0,24.4949,24.6901,24.3311,24.646,479700.0
2007-05-10 09:40:00,39.13,39.13,38.93,39.05,209100.0,24.646,24.646,24.5201,24.5957,209100.0
2007-05-10 09:50:00,39.06,39.36,39.02,39.35,472100.0,24.602,24.7909,24.5768,24.7846,472100.0
2007-05-10 10:00:00,39.35,39.42,39.28,39.33,436600.0,24.7846,24.8287,24.7405,24.772,436600.0
2007-05-10 10:10:00,39.33,39.49,39.25,39.44,595500.0,24.772,24.8728,24.7216,24.8413,595500.0
2007-05-10 10:20:00,39.44,39.61,39.43,39.6,619000.0,24.8413,24.9484,24.835,24.9421,619000.0
2007-05-10 10:30:00,39.6,39.62,39.44,39.45,553200.0,24.9421,24.9547,24.8413,24.8476,553200.0
2007-05-10 10:40:00,39.44,39.49,39.34,39.38,303700.0,24.8413,24.8728,24.7783,24.8035,303700.0
2007-05-10 10:50:00,39.38,39.44,39.31,39.36,218200.0,24.8035,24.8413,24.7594,24.7909,218200.0
2007-05-10 11:00:00,39.36,39.5,39.28,39.29,290900.0,24.7909,24.8791,24.7405,24.7468,290900.0
2007-05-10 11:10:00,39.29,39.31,39.1,39.2,292200.0,24.7468,24.7594,24.6271,24.6901,292200.0
2007-05-10 11:20:00,39.2,39.24,39.09,39.13,229300.0,24.6901,24.7153,24.6208,24.646,229300.0
2007-05-10 11:30:00,39.13,39.16,39.05,39.14,178700.0,24.646,24.6649,24.5957,24.6523,178700.0
2007-05-10 11:40:00,39.14,39.16,39.05,39.08,155100.0,24.6523,24.6649,24.5957,24.6146,155100.0
2007-05-10 11:50:00,39.08,39.08,38.9,38.91,335700.0,24.6146,24.6146,24.5012,24.5075,335700.0
2007-05-10 12:00:00,38.91,38.91,38.64,38.8,772800.0,24.5075,24.5075,24.3374,24.4382,772800.0
2007-05-10 12:10:00,38.79,38.87,38.74,38.87,191300.0,24.4319,24.4823,24.4004,24.4823,191300.0
2007-05-10 12:20:00,38.87,38.94,38.8,38.87,171800.0,24.4823,24.5264,24.4382,24.4823,171800.0
2007-05-10 12:30:00,38.87,38.92,38.84,38.84,121900.0,24.4823,24.5138,24.4634,24.4634,121900.0
2007-05-10 12:40:00,38.84,38.95,38.83,38.9,107500.0,24.4634,24.5327,24.4571,24.5012,107500.0
2007-05-10 12:50:00,38.89,38.97,38.86,38.86,127100.0,24.4949,24.5453,24.476,24.476,127100.0
2007-05-10 13:00:00,38.85,38.87,38.81,38.83,169000.0,24.4697,24.4823,24.4445,24.4571,169000.0
2007-05-10 13:10:00,38.82,38.89,38.75,38.88,309600.0,24.4508,24.4949,24.4067,24.4886,309600.0
2007-05-10 13:20:00,38.88,38.89,38.79,38.87,227600.0,24.4886,24.4949,24.4319,24.4823,227600.0
2007-05-10 13:30:00,38.87,38.88,38.72,38.87,293300.0,24.4823,24.4886,24.3878,24.4823,293300.0
2007-05-10 13:40:00,38.86,38.93,38.85,38.93,129500.0,24.476,24.5201,24.4697,24.5201,129500.0
2007-05-10 13:50:00,38.93,39.07,38.92,39.01,255400.0,24.5201,24.6083,24.5138,24.5705,255400.0
2007-05-10 14:00:00,39.01,39.11,39.01,39.05,254700.0,24.5705,24.6334,24.5705,24.5957,254700.0
2007-05-10 14:10:00,39.05,39.07,38.94,38.95,214900.0,24.5957,24.6083,24.5264,24.5327,214900.0
2007-05-10 14:20:00,38.95,39.04,38.92,39.01,230500.0,24.5327,24.5894,24.5138,24.5705,230500.0
2007-05-10 14:30:00,39.0,39.05,39.0,39.05,202700.0,24.5642,24.5957,24.5642,24.5957,202700.0
2007-05-10 14:40:00,39.04,39.14,39.0,39.11,320300.0,24.5894,24.6523,24.5642,24.6334,320300.0
2007-05-10 14:50:00,39.11,39.11,38.96,38.97,209400.0,24.6334,24.6334,24.539,24.5453,209400.0
2007-05-10 15:00:00,38.96,38.97,38.77,38.81,293800.0,24.539,24.5453,24.4193,24.4445,293800.0
2007-05-10 15:10:00,38.8,38.86,38.78,38.79,269500.0,24.4382,24.476,24.4256,24.4319,269500.0
2007-05-10 15:20:00,38.79,38.82,38.76,38.77,158700.0,24.4319,24.4508,24.413,24.4193,158700.0
2007-05-10 15:30:00,38.77,38.86,38.75,38.82,303500.0,24.4193,24.476,24.4067,24.4508,303500.0
2007-05-10 15:40:00,38.81,38.87,38.79,38.81,793500.0,24.4445,24.4823,24.4319,24.4445,793500.0
2007-05-10 15:50:00,38.82,38.87,38.75,38.8,993400.0,24.4508,24.4823,24.4067,24.4382,993400.0
2007-05-11 09:30:00,38.7,39.17,38.7,38.98,606700.0,24.3752,24.6712,24.3752,24.5516,606700.0
2007-05-11 09:40:00,38.97,39.02,38.8,38.97,319700.0,24.5453,24.5768,24.4382,24.5453,319700.0
2007-05-11 09:50:00,38.97,38.97,38.85,38.86,444400.0,24.5453,24.5453,24.4697,24.476,444400.0
2007-05-11 10:00:00,38.86,38.96,38.76,38.77,432500.0,24.476,24.539,24.413,24.4193,432500.0
2007-05-11 10:10:00,38.76,39.0,38.76,38.93,304400.0,24.413,24.5642,24.413,24.5201,304400.0
2007-05-11 10:20:00,38.93,38.96,38.81,38.84,187700.0,24.5201,24.539,24.4445,24.4634,187700.0
2007-05-11 10:30:00,38.84,38.89,38.75,38.81,303800.0,24.4634,24.4949,24.4067,24.4445,303800.0
2007-05-11 10:40:00,38.81,38.83,38.71,38.75,358600.0,24.4445,24.4571,24.3815,24.4067,358600.0
2007-05-11 10:50:00,38.76,38.8,38.74,38.76,345600.0,24.413,24.4382,24.4004,24.413,345600.0
2007-05-11 11:00:00,38.76,38.9,38.76,38.83,362100.0,24.413,24.5012,24.413,24.4571,362100.0
2007-05-11 11:10:00,38.84,39.0,38.84,38.98,275200.0,24.4634,24.5642,24.4634,24.5516,275200.0
2007-05-11 11:20:00,38.98,38.99,38.78,38.79,212800.0,24.5516,24.5579,24.4256,24.4319,212800.0
2007-05-11 11:30:00,38.8,38.86,38.75,38.76,228800.0,24.4382,24.476,24.4067,24.413,228800.0
2007-05-11 11:40:00,38.76,38.81,38.75,38.76,225700.0,24.413,24.4445,24.4067,24.413,225700.0
2007-05-11 11:50:00,38.75,38.76,38.67,38.72,185800.0,24.4067,24.413,24.3563,24.3878,185800.0
2007-05-11 12:00:00,38.72,38.73,38.65,38.66,163500.0,24.3878,24.3941,24.3437,24.35,163500.0
2007-05-11 12:10:00,38.67,38.72,38.66,38.71,140400.0,24.3563,24.3878,24.35,24.3815,140400.0
2007-05-11 12:20:00,38.7,38.74,38.67,38.69,122600.0,24.3752,24.4004,24.3563,24.3689,122600.0
2007-05-11 12:30:00,38.69,38.75,38.68,38.7,146700.0,24.3689,24.4067,24.3626,24.3752,146700.0
2007-05-11 12:40:00,38.7,38.78,38.69,38.72,198600.0,24.3752,24.4256,24.3689,24.3878,198600.0
2007-05-11 12:50:00,38.71,38.75,38.68,38.75,108100.0,24.3815,24.4067,24.3626,24.4067,108100.0
2007-05-11 13:00:00,38.74,38.77,38.71,38.74,146500.0,24.4004,24.4193,24.3815,24.4004,146500.0
2007-05-11 13:10:00,38.73,38.8,38.72,38.72,178000.0,24.3941,24.4382,24.3878,24.3878,178000.0
2007-05-11 13:20:00,38.72,38.8,38.7,38.79,131200.0,24.3878,24.4382,24.3752,24.4319,131200.0
2007-05-11 13:30:00,38.79,38.8,38.73,38.74,118200.0,24.4319,24.4382,24.3941,24.4004,118200.0
2007-05-11 13:40:00,38.75,38.78,38.73,38.73,74200.0,24.4067,24.4256,24.3941,24.3941,74200.0
2007-05-11 13:50:00,38.73,38.76,38.72,38.75,189100.0,24.3941,24.413,24.3878,24.4067,189100.0
2007-05-11 14:00:00,38.76,38.76,38.7,38.7,208200.0,24.413,24.413,24.3752,24.3752,208200.0
2007-05-11 14:10:00,38.7,38.7,38.62,38.65,239000.0,24.3752,24.3752,24.3248,24.3437,239000.0
2007-05-11 14:20:00,38.65,38.66,38.62,38.62,168600.0,24.3437,24.35,24.3248,24.3248,168600.0
2007-05-11 14:30:00,38.63,38.64,38.61,38.63,301100.0,24.3311,24.3374,24.3185,24.3311,301100.0
2007-05-11 14:40:00,38.63,38.71,38.63,38.69,101600.0,24.3311,24.3815,24.3311,24.3689,101600.0
2007-05-11 14:50:00,38.7,38.72,38.66,38.66,125500.0,24.3752,24.3878,24.35,24.35,125500.0
2007-05-11 15:00:00,38.67,38.68,38.62,38.67,193000.0,24.3563,24.3626,24.3248,24.3563,193000.0
2007-05-11 15:10:00,38.67,38.74,38.65,38.73,241600.0,24.3563,24.4004,24.3437,24.3941,241600.0
2007-05-11 15:20:00,38.73,38.79,38.73,38.77,270400.0,24.3941,24.4319,24.3941,24.4193,270400.0
2007-05-11 15:30:00,38.77,38.86,38.76,38.77,312900.0,24.4193,24.476,24.413,24.4193,312900.0
2007-05-11 15:40:00,38.77,38.79,38.71,38.73,364600.0,24.4193,24.4319,24.3815,24.3941,364600.0
2007-05-11 15:50:00,38.73,38.94,38.72,38.91,830500.0,24.3941,24.5264,24.3878,24.5075,830500.0
2007-05-14 09:30:00,39.04,39.17,39.04,39.1,509800.0,24.5894,24.6712,24.5894,24.6271,509800.0
2007-05-14 09:40:00,39.11,39.15,39.0,39.05,326700.0,24.6334,24.6586,24.5642,24.5957,326700.0
2007-05-14 09:50:00,39.05,39.07,39.01,39.04,317600.0,24.5957,24.6083,24.5705,24.5894,317600.0
2007-05-14 10:00:00,39.04,39.28,39.02,39.28,437000.0,24.5894,24.7405,24.5768,24.7405,437000.0
2007-05-14 10:10:00,39.28,39.39,39.27,39.34,736200.0,24.7405,24.8098,24.7342,24.7783,736200.0
2007-05-14 10:20:00,39.34,39.34,39.2,39.24,286600.0,24.7783,24.7783,24.6901,24.7153,286600.0
2007-05-14 10:30:00,39.24,39.32,39.22,39.28,239000.0,24.7153,24.7657,24.7027,24.7405,239000.0
2007-05-14 10:40:00,39.29,39.39,39.27,39.35,358000.0,24.7468,24.8098,24.7342,24.7846,358000.0
2007-05-14 10:50:00,39.35,39.37,39.28,39.29,228100.0,24.7846,24.7972,24.7405,24.7468,228100.0
2007-05-14 11:00:00,39.29,39.33,39.26,39.31,207400.0,24.7468,24.772,24.7279,24.7594,207400.0
2007-05-14 11:10:00,39.3,39.44,39.3,39.37,545100.0,24.7531,24.8413,24.7531,24.7972,545100.0
2007-05-14 11:20:00,39.37,39.41,39.33,39.37,447000.0,24.7972,24.8224,24.772,24.7972,447000.0
2007-05-14 11:30:00,39.38,39.43,39.35,39.42,215900.0,24.8035,24.835,24.7846,24.8287,215900.0
2007-05-14 11:40:00,39.42,39.43,39.39,39.42,149300.0,24.8287,24.835,24.8098,24.8287,149300.0
2007-05-14 11:50:00,39.41,39.43,39.37,39.42,186400.0,24.8224,24.835,24.7972,24.8287,186400.0
2007-05-14 12:00:00,39.42,39.48,39.42,39.46,243500.0,24.8287,24.8665,24.8287,24.8539,243500.0
2007-05-14 12:10:00,39.46,39.47,39.42,39.47,315900.0,24.8539,24.8602,24.8287,24.8602,315900.0
2007-05-14 12:20:00,39.47,39.47,39.43,39.44,262400.0,24.8602,24.8602,24.835,24.8413,262400.0
2007-05-14 12:30:00,39.44,39.5,39.44,39.49,302500.0,24.8413,24.8791,24.8413,24.8728,302500.0
2007-05-14 12:40:00,39.49,39.52,39.43,39.45,339000.0,24.8728,24.8917,24.835,24.8476,339000.0
2007-05-14 12:50:00,39.46,39.48,39.43,39.46,196500.0,24.8539,24.8665,24.835,24.8539,196500.0
2007-05-14 13:00:00,39.46,39.5,39.41,39.43,231700.0,24.8539,24.8791,24.8224,24.835,231700.0
2007-05-14 13:10:00,39.43,39.43,39.3,39.3,272500.0,24.835,24.835,24.7531,24.7531,272500.0
2007-05-14 13:20:00,39.31,39.36,39.3,39.34,186300.0,24.7594,24.7909,24.7531,24.7783,186300.0
2007-05-14 13:30:00,39.35,39.36,39.25,39.27,309300.0,24.7846,24.7909,24.7216,24.7342,309300.0
2007-05-14 13:40:00,39.27,39.27,39.15,39.16,320000.0,24.7342,24.7342,24.6586,24.6649,320000.0
2007-05-14 13:50:00,39.17,39.17,39.1,39.1,233400.0,24.6712,24.6712,24.6271,24.6271,233400.0
2007-05-14 14:00:00,39.11,39.11,39.0,39.05,375600.0,24.6334,24.6334,24.5642,24.5957,375600.0
2007-05-14 14:10:00,39.04,39.06,38.93,38.99,279300.0,24.5894,24.602,24.5201,24.5579,279300.0
2007-05-14 14:20:00,38.99,39.04,38.98,39.02,252900.0,24.5579,24.5894,24.5516,24.5768,252900.0
2007-05-14 14:30:00,39.02,39.07,38.96,39.01,251700.0,24.5768,24.6083,24.539,24.5705,251700.0
2007-05-14 14:40:00,39.01,39.06,38.97,39.04,307000.0,24.5705,24.602,24.5453,24.5894,307000.0
2007-05-14 14:50:00,39.04,39.09,38.86,38.9,461700.0,24.5894,24.6208,24.476,24.5012,461700.0
2007-05-14 15:00:00,38.9,39.05,38.9,39.05,350900.0,24.5012,24.5957,24.5012,24.5957,350900.0
2007-05-14 15:10:00,39.05,39.09,39.0,39.06,274300.0,24.5957,24.6208,24.5642,24.602,274300.0
2007-05-14 15:20:00,39.05,39.14,39.01,39.08,404200.0,24.5957,24.6523,24.5705,24.6146,404200.0
2007-05-14 15:30:00,39.07,39.09,39.02,39.03,209600.0,24.6083,24.6208,24.5768,24.5831,209600.0
2007-05-14 15:40:00,39.04,39.05,38.95,39.02,691600.0,24.5894,24.5957,24.5327,24.5768,691600.0
2007-05-14 15:50:00,39.02,39.06,38.93,39.06,1069000.0,24.5768,24.602,24.5201,24.602,1069000.0
2007-05-15 09:30:00,38.0,38.23,37.97,38.1,2943100.0,23.9343,24.0792,23.9154,23.9973,2943100.0
2007-05-15 09:40:00,38.09,38.39,37.98,38.38,1732400.0,23.991,24.18,23.9217,24.1737,1732400.0
2007-05-15 09:50:00,38.38,38.48,38.24,38.45,2040100.0,24.1737,24.2366,24.0855,24.2177,2040100.0
2007-05-15 10:00:00,38.45,39.06,38.45,39.06,2481400.0,24.2177,24.602,24.2177,24.602,2481400.0
2007-05-15 10:10:00,39.06,39.32,38.8,38.98,2190600.0,24.602,24.7657,24.4382,24.5516,2190600.0
2007-05-15 10:20:00,38.99,39.0,38.64,38.64,1058600.0,24.5579,24.5642,24.3374,24.3374,1058600.0
2007-05-15 10:30:00,38.64,38.77,38.53,38.76,1063700.0,24.3374,24.4193,24.2681,24.413,1063700.0
2007-05-15 10:40:00,38.75,38.76,38.61,38.65,973100.0,24.4067,24.413,24.3185,24.3437,973100.0
2007-05-15 10:50:00,38.66,38.76,36.68,38.74,873600.0,24.35,24.413,23.1029,24.4004,873600.0
2007-05-15 11:00:00,38.74,38.92,38.72,38.8,1095800.0,24.4004,24.5138,24.3878,24.4382,1095800.0
2007-05-15 11:10:00,38.8,38.84,38.68,38.73,338300.0,24.4382,24.4634,24.3626,24.3941,338300.0
2007-05-15 11:20:00,38.73,38.76,38.67,38.68,282800.0,24.3941,24.413,24.3563,24.3626,282800.0
2007-05-15 11:30:00,38.68,38.78,38.65,38.74,241900.0,24.3626,24.4256,24.3437,24.4004,241900.0
2007-05-15 11:40:00,38.75,38.95,38.74,38.91,408000.0,24.4067,24.5327,24.4004,24.5075,408000.0
2007-05-15 11:50:00,38.91,38.94,38.82,38.93,318100.0,24.5075,24.5264,24.4508,24.5201,318100.0
2007-05-15 12:00:00,38.93,39.0,38.88,38.98,378700.0,24.5201,24.5642,24.4886,24.5516,378700.0
2007-05-15 12:10:00,38.99,39.07,38.95,38.95,729600.0,24.5579,24.6083,24.5327,24.5327,729600.0
2007-05-15 12:20:00,38.95,38.96,38.81,38.82,433600.0,24.5327,24.539,24.4445,24.4508,433600.0
2007-05-15 12:30:00,38.83,38.9,38.78,38.9,454900.0,24.4571,24.5012,24.4256,24.5012,454900.0
2007-05-15 12:40:00,38.9,38.99,38.83,38.88,504400.0,24.5012,24.5579,24.4571,24.4886,504400.0
2007-05-15 12:50:00,38.88,39.0,38.88,38.93,307300.0,24.4886,24.5642,24.4886,24.5201,307300.0
2007-05-15 13:00:00,38.92,38.96,38.86,38.87,293800.0,24.5138,24.539,24.476,24.4823,293800.0
2007-05-15 13:10:00,38.87,38.92,38.87,38.88,156700.0,24.4823,24.5138,24.4823,24.4886,156700.0
2007-05-15 13:20:00,38.88,38.89,38.85,38.85,133400.0,24.4886,24.4949,24.4697,24.4697,133400.0
2007-05-15 13:30:00,38.85,38.89,38.83,38.85,170100.0,24.4697,24.4949,24.4571,24.4697,170100.0
2007-05-15 13:40:00,38.85,38.85,38.71,38.76,529500.0,24.4697,24.4697,24.3815,24.413,529500.0
2007-05-15 13:50:00,38.76,38.84,38.7,38.71,401000.0,24.413,24.4634,24.3752,24.3815,401000.0
2007-05-15 14:00:00,38.72,38.76,38.65,38.76,494500.0,24.3878,24.413,24.3437,24.413,494500.0
2007-05-15 14:10:00,38.76,38.76,38.54,38.56,377900.0,24.413,24.413,24.2744,24.287,377900.0
2007-05-15 14:20:00,38.57,38.64,38.53,38.55,294700.0,24.2933,24.3374,24.2681,24.2807,294700.0
2007-05-15 14:30:00,38.55,38.65,38.5,38.5,292500.0,24.2807,24.3437,24.2492,24.2492,292500.0
2007-05-15 14:40:00,38.51,38.55,38.43,38.46,368500.0,24.2555,24.2807,24.2051,24.224,368500.0
2007-05-15 14:50:00,38.46,38.66,38.46,38.62,437300.0,24.224,24.35,24.224,24.3248,437300.0
2007-05-15 15:00:00,38.62,38.69,38.53,38.59,385300.0,24.3248,24.3689,24.2681,24.3059,385300.0
2007-05-15 15:10:00,38.6,38.65,38.57,38.59,347200.0,24.3122,24.3437,24.2933,24.3059,347200.0
2007-05-15 15:20:00,38.58,38.61,38.46,38.6,495300.0,24.2996,24.3185,24.224,24.3122,495300.0
2007-05-15 15:30:00,38.6,38.61,38.43,38.48,805200.0,24.3122,24.3185,24.2051,24.2366,805200.0
2007-05-15 15:40:00,38.48,38.5,38.34,38.37,885700.0,24.2366,24.2492,24.1485,24.1674,885700.0
2007-05-15 15:50:00,38.38,38.38,38.16,38.29,1593600.0,24.1737,24.1737,24.0351,24.117,1593600.0
2007-05-16 09:30:00,38.46,38.48,38.15,38.42,697300.0,24.224,24.2366,24.0288,24.1988,697300.0
2007-05-16 09:40:00,38.43,38.58,38.38,38.38,389000.0,24.2051,24.2996,24.1737,24.1737,389000.0
2007-05-16 09:50:00,38.38,38.43,38.29,38.31,364100.0,24.1737,24.2051,24.117,24.1296,364100.0
2007-05-16 10:00:00,38.3,38.32,38.15,38.16,399300.0,24.1233,24.1359,24.0288,24.0351,399300.0
2007-05-16 10:10:00,38.16,38.38,38.16,38.36,573400.0,24.0351,24.1737,24.0351,24.1611,573400.0
2007-05-16 10:20:00,38.37,38.37,38.3,38.37,281000.0,24.1674,24.1674,24.1233,24.1674,281000.0
2007-05-16 10:30:00,38.37,38.41,38.28,38.31,311800.0,24.1674,24.1926,24.1107,24.1296,311800.0
2007-05-16 10:40:00,38.31,38.35,38.27,38.28,255400.0,24.1296,24.1548,24.1044,24.1107,255400.0
2007-05-16 10:50:00,38.29,38.32,38.2,38.2,265200.0,24.117,24.1359,24.0603,24.0603,265200.0
2007-05-16 11:00:00,38.2,38.25,38.17,38.2,248800.0,24.0603,24.0918,24.0414,24.0603,248800.0
2007-05-16 11:10:00,38.2,38.24,38.16,38.18,245900.0,24.0603,24.0855,24.0351,24.0477,245900.0
2007-05-16 11:20:00,38.18,38.19,38.1,38.12,292900.0,24.0477,24.054,23.9973,24.0099,292900.0
2007-05-16 11:30:00,38.12,38.13,38.05,38.11,445300.0,24.0099,24.0162,23.9658,24.0036,445300.0
2007-05-16 11:40:00,38.12,38.16,38.08,38.09,222900.0,24.0099,24.0351,23.9847,23.991,222900.0
2007-05-16 11:50:00,38.09,38.18,38.07,38.12,285500.0,23.991,24.0477,23.9784,24.0099,285500.0
2007-05-16 12:00:00,38.12,38.12,38.0,38.0,268200.0,24.0099,24.0099,23.9343,23.9343,268200.0
2007-05-16 12:10:00,38.01,38.11,38.0,38.1,320200.0,23.9406,24.0036,23.9343,23.9973,320200.0
2007-05-16 12:20:00,38.1,38.11,38.02,38.05,144200.0,23.9973,24.0036,23.9469,23.9658,144200.0
2007-05-16 12:30:00,38.05,38.16,38.05,38.15,202200.0,23.9658,24.0351,23.9658,24.0288,202200.0
2007-05-16 12:40:00,38.14,38.15,38.05,38.11,142600.0,24.0225,24.0288,23.9658,24.0036,142600.0
2007-05-16 12:50:00,38.11,38.22,38.11,38.21,193000.0,24.0036,24.0729,24.0036,24.0666,193000.0
2007-05-16 13:00:00,38.2,38.22,38.08,38.11,249100.0,24.0603,24.0729,23.9847,24.0036,249100.0
2007-05-16 13:10:00,38.1,38.12,38.08,38.11,85200.0,23.9973,24.0099,23.9847,24.0036,85200.0
2007-05-16 13:20:00,38.11,38.22,38.09,38.18,359800.0,24.0036,24.0729,23.991,24.0477,359800.0
2007-05-16 13:30:00,38.18,38.24,38.1,38.22,491600.0,24.0477,24.0855,23.9973,24.0729,491600.0
2007-05-16 13:40:00,38.22,38.35,38.22,38.35,321500.0,24.0729,24.1548,24.0729,24.1548,321500.0
2007-05-16 13:50:00,38.35,38.4,38.29,38.32,450900.0,24.1548,24.1863,24.117,24.1359,450900.0
2007-05-16 14:00:00,38.32,38.38,38.26,38.37,227100.0,24.1359,24.1737,24.0981,24.1674,227100.0
2007-05-16 14:10:00,38.37,38.38,38.23,38.23,218900.0,24.1674,24.1737,24.0792,24.0792,218900.0
2007-05-16 14:20:00,38.23,38.23,38.16,38.17,508600.0,24.0792,24.0792,24.0351,24.0414,508600.0
2007-05-16 14:30:00,38.17,38.17,38.13,38.16,515500.0,24.0414,24.0414,24.0162,24.0351,515500.0
2007-05-16 14:40:00,38.16,38.19,38.11,38.17,229200.0,24.0351,24.054,24.0036,24.0414,229200.0
2007-05-16 14:50:00,38.17,38.18,38.11,38.15,230300.0,24.0414,24.0477,24.0036,24.0288,230300.0
2007-05-16 15:00:00,38.15,38.17,38.1,38.16,252000.0,24.0288,24.0414,23.9973,24.0351,252000.0
2007-05-16 15:10:00,38.16,38.23,38.13,38.17,289000.0,24.0351,24.0792,24.0162,24.0414,289000.0
2007-05-16 15:20:00,38.17,38.23,38.17,38.18,249400.0,24.0414,24.0792,24.0414,24.0477,249400.0
2007-05-16 15:30:00,38.18,38.24,38.17,38.17,458000.0,24.0477,24.0855,24.0414,24.0414,458000.0
2007-05-16 15:40:00,38.17,38.3,38.17,38.3,538400.0,24.0414,24.1233,24.0414,24.1233,538400.0
2007-05-16 15:50:00,38.3,38.41,38.26,38.37,982900.0,24.1233,24.1926,24.0981,24.1674,982900.0
2007-05-17 09:30:00,38.17,38.49,38.15,38.48,429600.0,24.0414,24.2429,24.0288,24.2366,429600.0
2007-05-17 09:40:00,38.48,38.5,38.36,38.45,252700.0,24.2366,24.2492,24.1611,24.2177,252700.0
2007-05-17 09:50:00,38.44,38.5,38.4,38.48,260500.0,24.2114,24.2492,24.1863,24.2366,260500.0
2007-05-17 10:00:00,38.48,38.51,38.42,38.5,344300.0,24.2366,24.2555,24.1988,24.2492,344300.0
2007-05-17 10:10:00,38.5,38.59,38.48,38.55,357900.0,24.2492,24.3059,24.2366,24.2807,357900.0
2007-05-17 10:20:00,38.55,38.58,38.53,38.58,213500.0,24.2807,24.2996,24.2681,24.2996,213500.0
2007-05-17 10:30:00,38.58,38.58,38.48,38.49,192900.0,24.2996,24.2996,24.2366,24.2429,192900.0
2007-05-17 10:40:00,38.49,38.53,38.44,38.48,343900.0,24.2429,24.2681,24.2114,24.2366,343900.0
2007-05-17 10:50:00,38.48,38.51,38.44,38.5,105100.0,24.2366,24.2555,24.2114,24.2492,105100.0
2007-05-17 11:00:00,38.51,38.55,38.48,38.51,192000.0,24.2555,24.2807,24.2366,24.2555,192000.0
2007-05-17 11:10:00,38.5,38.54,38.46,38.46,112200.0,24.2492,24.2744,24.224,24.224,112200.0
2007-05-17 11:20:00,38.47,38.49,38.43,38.46,230100.0,24.2303,24.2429,24.2051,24.224,230100.0
2007-05-17 11:30:00,38.46,38.47,38.44,38.44,76800.0,24.224,24.2303,24.2114,24.2114,76800.0
2007-05-17 11:40:00,38.44,38.5,38.42,38.47,194100.0,24.2114,24.2492,24.1988,24.2303,194100.0
2007-05-17 11:50:00,38.47,38.48,38.41,38.42,216600.0,24.2303,24.2366,24.1926,24.1988,216600.0
2007-05-17 12:00:00,38.42,38.46,38.38,38.41,238400.0,24.1988,24.224,24.1737,24.1926,238400.0
2007-05-17 12:10:00,38.41,38.44,38.39,38.42,128900.0,24.1926,24.2114,24.18,24.1988,128900.0
2007-05-17 12:20:00,38.41,38.44,38.36,38.43,118900.0,24.1926,24.2114,24.1611,24.2051,118900.0
2007-05-17 12:30:00,38.43,38.44,38.37,38.38,101400.0,24.2051,24.2114,24.1674,24.1737,101400.0
2007-05-17 12:40:00,38.39,38.4,38.35,38.37,113800.0,24.18,24.1863,24.1548,24.1674,113800.0
2007-05-17 12:50:00,38.38,38.4,38.36,38.37,74500.0,24.1737,24.1863,24.1611,24.1674,74500.0
2007-05-17 13:00:00,38.37,38.38,38.35,38.37,143500.0,24.1674,24.1737,24.1548,24.1674,143500.0
2007-05-17 13:10:00,38.36,38.37,38.32,38.32,141900.0,24.1611,24.1674,24.1359,24.1359,141900.0
2007-05-17 13:20:00,38.33,38.37,38.32,38.36,94900.0,24.1422,24.1674,24.1359,24.1611,94900.0
2007-05-17 13:30:00,38.36,38.43,38.36,38.38,130600.0,24.1611,24.2051,24.1611,24.1737,130600.0
2007-05-17 13:40:00,38.37,38.38,38.37,38.38,47300.0,24.1674,24.1737,24.1674,24.1737,47300.0
2007-05-17 13:50:00,38.37,38.38,38.35,38.35,94400.0,24.1674,24.1737,24.1548,24.1548,94400.0
2007-05-17 14:00:00,38.36,38.39,38.34,38.39,166900.0,24.1611,24.18,24.1485,24.18,166900.0
2007-05-17 14:10:00,38.39,38.42,38.34,38.41,170800.0,24.18,24.1988,24.1485,24.1926,170800.0
2007-05-17 14:20:00,38.41,38.42,38.37,38.42,147000.0,24.1926,24.1988,24.1674,24.1988,147000.0
2007-05-17 14:30:00,38.42,38.43,38.35,38.36,131600.0,24.1988,24.2051,24.1548,24.1611,131600.0
2007-05-17 14:40:00,38.35,38.39,38.33,38.35,129200.0,24.1548,24.18,24.1422,24.1548,129200.0
2007-05-17 14:50:00,38.34,38.42,38.34,38.4,146400.0,24.1485,24.1988,24.1485,24.1863,146400.0
2007-05-17 15:00:00,38.4,38.43,38.33,38.33,467300.0,24.1863,24.2051,24.1422,24.1422,467300.0
2007-05-17 15:10:00,38.33,38.38,38.33,38.36,136600.0,24.1422,24.1737,24.1422,24.1611,136600.0
2007-05-17 15:20:00,38.36,38.37,38.3,38.3,251400.0,24.1611,24.1674,24.1233,24.1233,251400.0
2007-05-17 15:30:00,38.3,38.33,38.29,38.32,388900.0,24.1233,24.1422,24.117,24.1359,388900.0
2007-05-17 15:40:00,38.32,38.35,38.29,38.33,400000.0,24.1359,24.1548,24.117,24.1422,400000.0
2007-05-17 15:50:00,38.34,38.38,38.29,38.29,447000.0,24.1485,24.1737,24.117,24.117,447000.0
2007-05-18 09:30:00,38.49,38.52,38.38,38.41,1742400.0,24.2429,24.2618,24.1737,24.1926,1742400.0
2007-05-18 09:40:00,38.41,38.49,38.39,38.47,353900.0,24.1926,24.2429,24.18,24.2303,353900.0
2007-05-18 09:50:00,38.46,38.47,38.25,38.27,624400.0,24.224,24.2303,24.0918,24.1044,624400.0
2007-05-18 10:00:00,38.28,38.44,38.28,38.41,453300.0,24.1107,24.2114,24.1107,24.1926,453300.0
2007-05-18 10:10:00,38.4,38.46,38.33,38.33,384600.0,24.1863,24.224,24.1422,24.1422,384600.0
2007-05-18 10:20:00,38.33,38.45,38.33,38.34,370600.0,24.1422,24.2177,24.1422,24.1485,370600.0
2007-05-18 10:30:00,38.34,38.44,38.34,38.43,291700.0,24.1485,24.2114,24.1485,24.2051,291700.0
2007-05-18 10:40:00,38.44,38.44,38.37,38.43,212700.0,24.2114,24.2114,24.1674,24.2051,212700.0
2007-05-18 10:50:00,38.43,38.46,38.39,38.43,422300.0,24.2051,24.224,24.18,24.2051,422300.0
2007-05-18 11:00:00,38.43,38.45,38.37,38.43,253500.0,24.2051,24.2177,24.1674,24.2051,253500.0
2007-05-18 11:10:00,38.43,38.48,38.38,38.4,172900.0,24.2051,24.2366,24.1737,24.1863,172900.0
2007-05-18 11:20:00,38.4,38.46,38.4,38.44,185500.0,24.1863,24.224,24.1863,24.2114,185500.0
2007-05-18 11:30:00,38.45,38.49,38.41,38.42,155600.0,24.2177,24.2429,24.1926,24.1988,155600.0
2007-05-18 11:40:00,38.42,38.48,38.41,38.44,203500.0,24.1988,24.2366,24.1926,24.2114,203500.0
2007-05-18 11:50:00,38.44,38.47,38.42,38.47,129800.0,24.2114,24.2303,24.1988,24.2303,129800.0
2007-05-18 12:00:00,38.46,38.52,38.44,38.51,153300.0,24.224,24.2618,24.2114,24.2555,153300.0
2007-05-18 12:10:00,38.51,38.56,38.5,38.5,377500.0,24.2555,24.287,24.2492,24.2492,377500.0
2007-05-18 12:20:00,38.5,38.64,38.5,38.63,358900.0,24.2492,24.3374,24.2492,24.3311,358900.0
2007-05-18 12:30:00,38.63,38.68,38.61,38.65,262400.0,24.3311,24.3626,24.3185,24.3437,262400.0
2007-05-18 12:40:00,38.65,38.73,38.64,38.68,286800.0,24.3437,24.3941,24.3374,24.3626,286800.0
2007-05-18 12:50:00,38.68,38.7,38.61,38.61,222800.0,24.3626,24.3752,24.3185,24.3185,222800.0
2007-05-18 13:00:00,38.61,38.64,38.59,38.63,173900.0,24.3185,24.3374,24.3059,24.3311,173900.0
2007-05-18 13:10:00,38.62,38.62,38.55,38.55,194000.0,24.3248,24.3248,24.2807,24.2807,194000.0
2007-05-18 13:20:00,38.56,38.6,38.55,38.57,211600.0,24.287,24.3122,24.2807,24.2933,211600.0
2007-05-18 13:30:00,38.56,38.59,38.54,38.56,174300.0,24.287,24.3059,24.2744,24.287,174300.0
2007-05-18 13:40:00,38.55,38.64,38.55,38.64,274000.0,24.2807,24.3374,24.2807,24.3374,274000.0
2007-05-18 13:50:00,38.64,38.64,38.6,38.62,183200.0,24.3374,24.3374,24.3122,24.3248,183200.0
2007-05-18 14:00:00,38.61,38.64,38.6,38.64,144000.0,24.3185,24.3374,24.3122,24.3374,144000.0
2007-05-18 14:10:00,38.64,38.68,38.61,38.67,220000.0,24.3374,24.3626,24.3185,24.3563,220000.0
2007-05-18 14:20:00,38.67,38.69,38.63,38.63,167500.0,24.3563,24.3689,24.3311,24.3311,167500.0
2007-05-18 14:30:00,38.63,38.64,38.57,38.57,317700.0,24.3311,24.3374,24.2933,24.2933,317700.0
2007-05-18 14:40:00,38.58,38.64,38.58,38.62,208800.0,24.2996,24.3374,24.2996,24.3248,208800.0
2007-05-18 14:50:00,38.62,38.68,38.61,38.65,215400.0,24.3248,24.3626,24.3185,24.3437,215400.0
2007-05-18 15:00:00,38.66,38.69,38.63,38.68,248200.0,24.35,24.3689,24.3311,24.3626,248200.0
2007-05-18 15:10:00,38.68,38.73,38.67,38.73,233600.0,24.3626,24.3941,24.3563,24.3941,233600.0
2007-05-18 15:20:00,38.73,38.87,38.69,38.83,845700.0,24.3941,24.4823,24.3689,24.4571,845700.0
2007-05-18 15:30:00,38.83,38.87,38.77,38.81,542400.0,24.4571,24.4823,24.4193,24.4445,542400.0
2007-05-18 15:40:00,38.81,38.86,38.81,38.82,409100.0,24.4445,24.476,24.4445,24.4508,409100.0
2007-05-18 15:50:00,38.82,38.91,38.8,38.87,638400.0,24.4508,24.5075,24.4382,24.4823,638400.0
2007-05-21 09:30:00,38.7,39.01,38.56,38.91,430000.0,24.3752,24.5705,24.287,24.5075,430000.0
2007-05-21 09:40:00,38.91,38.95,38.83,38.92,221500.0,24.5075,24.5327,24.4571,24.5138,221500.0
2007-05-21 09:50:00,38.92,38.93,38.75,38.79,248800.0,24.5138,24.5201,24.4067,24.4319,248800.0
2007-05-21 10:00:00,38.79,38.88,38.76,38.85,164300.0,24.4319,24.4886,24.413,24.4697,164300.0
2007-05-21 10:10:00,38.86,38.88,38.7,38.73,188700.0,24.476,24.4886,24.3752,24.3941,188700.0
2007-05-21 10:20:00,38.73,38.86,38.73,38.83,213100.0,24.3941,24.476,24.3941,24.4571,213100.0
2007-05-21 10:30:00,38.83,38.94,38.81,38.93,203700.0,24.4571,24.5264,24.4445,24.5201,203700.0
2007-05-21 10:40:00,38.93,38.99,38.85,38.96,237300.0,24.5201,24.5579,24.4697,24.539,237300.0
2007-05-21 10:50:00,38.96,39.05,38.94,39.01,387800.0,24.539,24.5957,24.5264,24.5705,387800.0
2007-05-21 11:00:00,39.01,39.03,38.93,38.93,352600.0,24.5705,24.5831,24.5201,24.5201,352600.0
2007-05-21 11:10:00,38.93,39.0,38.91,38.94,269500.0,24.5201,24.5642,24.5075,24.5264,269500.0
2007-05-21 11:20:00,38.95,38.98,38.94,38.94,256900.0,24.5327,24.5516,24.5264,24.5264,256900.0
2007-05-21 11:30:00,38.94,38.95,38.87,38.89,166700.0,24.5264,24.5327,24.4823,24.4949,166700.0
2007-05-21 11:40:00,38.89,38.92,38.88,38.91,113800.0,24.4949,24.5138,24.4886,24.5075,113800.0
2007-05-21 11:50:00,38.91,38.96,38.9,38.93,183300.0,24.5075,24.539,24.5012,24.5201,183300.0
2007-05-21 12:00:00,38.94,38.95,38.9,38.93,201600.0,24.5264,24.5327,24.5012,24.5201,201600.0
2007-05-21 12:10:00,38.94,38.99,38.93,38.95,226600.0,24.5264,24.5579,24.5201,24.5327,226600.0
2007-05-21 12:20:00,38.96,38.97,38.87,38.9,176400.0,24.539,24.5453,24.4823,24.5012,176400.0
2007-05-21 12:30:00,38.9,38.98,38.9,38.97,491800.0,24.5012,24.5516,24.5012,24.5453,491800.0
2007-05-21 12:40:00,38.98,38.98,38.91,38.93,136900.0,24.5516,24.5516,24.5075,24.5201,136900.0
2007-05-21 12:50:00,38.93,38.94,38.87,38.87,61300.0,24.5201,24.5264,24.4823,24.4823,61300.0
2007-05-21 13:00:00,38.87,38.95,38.87,38.91,228700.0,24.4823,24.5327,24.4823,24.5075,228700.0
2007-05-21 13:10:00,38.91,38.91,38.86,38.91,117700.0,24.5075,24.5075,24.476,24.5075,117700.0
2007-05-21 13:20:00,38.91,38.94,38.89,38.93,132300.0,24.5075,24.5264,24.4949,24.5201,132300.0
2007-05-21 13:30:00,38.94,38.95,38.88,38.9,343900.0,24.5264,24.5327,24.4886,24.5012,343900.0
2007-05-21 13:40:00,38.9,38.9,38.85,38.88,161300.0,24.5012,24.5012,24.4697,24.4886,161300.0
2007-05-21 13:50:00,38.88,38.92,38.88,38.91,128200.0,24.4886,24.5138,24.4886,24.5075,128200.0
2007-05-21 14:00:00,38.91,38.93,38.9,38.92,113800.0,24.5075,24.5201,24.5012,24.5138,113800.0
2007-05-21 14:10:00,38.93,38.93,38.87,38.87,164300.0,24.5201,24.5201,24.4823,24.4823,164300.0
2007-05-21 14:20:00,38.88,38.89,38.85,38.85,224900.0,24.4886,24.4949,24.4697,24.4697,224900.0
2007-05-21 14:30:00,38.86,38.86,38.84,38.85,155200.0,24.476,24.476,24.4634,24.4697,155200.0
2007-05-21 14:40:00,38.85,38.87,38.84,38.84,200300.0,24.4697,24.4823,24.4634,24.4634,200300.0
2007-05-21 14:50:00,38.85,38.86,38.78,38.79,420200.0,24.4697,24.476,24.4256,24.4319,420200.0
2007-05-21 15:00:00,38.78,38.83,38.66,38.68,543400.0,24.4256,24.4571,24.35,24.3626,543400.0
2007-05-21 15:10:00,38.68,38.72,38.67,38.69,367100.0,24.3626,24.3878,24.3563,24.3689,367100.0
2007-05-21 15:20:00,38.69,38.69,38.54,38.55,348100.0,24.3689,24.3689,24.2744,24.2807,348100.0
2007-05-21 15:30:00,38.54,38.64,38.54,38.62,344400.0,24.2744,24.3374,24.2744,24.3248,344400.0
2007-05-21 15:40:00,38.63,38.69,38.63,38.68,390900.0,24.3311,24.3689,24.3311,24.3626,390900.0
2007-05-21 15:50:00,38.68,38.68,38.61,38.62,528800.0,24.3626,24.3626,24.3185,24.3248,528800.0
2007-05-22 09:30:00,38.6,38.7,38.43,38.46,404500.0,24.3122,24.3752,24.2051,24.224,404500.0
2007-05-22 09:40:00,38.46,38.5,38.43,38.48,435400.0,24.224,24.2492,24.2051,24.2366,435400.0
2007-05-22 09:50:00,38.48,38.52,38.42,38.5,314100.0,24.2366,24.2618,24.1988,24.2492,314100.0
2007-05-22 10:00:00,38.51,38.58,38.45,38.47,293300.0,24.2555,24.2996,24.2177,24.2303,293300.0
2007-05-22 10:10:00,38.46,38.5,38.4,38.4,239900.0,24.224,24.2492,24.1863,24.1863,239900.0
2007-05-22 10:20:00,38.41,38.51,38.4,38.51,415900.0,24.1926,24.2555,24.1863,24.2555,415900.0
2007-05-22 10:30:00,38.51,38.54,38.47,38.48,195100.0,24.2555,24.2744,24.2303,24.2366,195100.0
2007-05-22 10:40:00,38.47,38.52,38.47,38.49,158900.0,24.2303,24.2618,24.2303,24.2429,158900.0
2007-05-22 10:50:00,38.49,38.51,38.38,38.42,398700.0,24.2429,24.2555,24.1737,24.1988,398700.0
2007-05-22 11:00:00,38.43,38.43,38.36,38.41,287200.0,24.2051,24.2051,24.1611,24.1926,287200.0
2007-05-22 11:10:00,38.41,38.43,38.4,38.42,163600.0,24.1926,24.2051,24.1863,24.1988,163600.0
2007-05-22 11:20:00,38.43,38.52,38.43,38.52,206300.0,24.2051,24.2618,24.2051,24.2618,206300.0
2007-05-22 11:30:00,38.52,38.52,38.49,38.5,153400.0,24.2618,24.2618,24.2429,24.2492,153400.0
2007-05-22 11:40:00,38.5,38.52,38.48,38.48,184900.0,24.2492,24.2618,24.2366,24.2366,184900.0
2007-05-22 11:50:00,38.48,38.51,38.45,38.45,222000.0,24.2366,24.2555,24.2177,24.2177,222000.0
2007-05-22 12:00:00,38.45,38.52,38.44,38.5,169400.0,24.2177,24.2618,24.2114,24.2492,169400.0
2007-05-22 12:10:00,38.51,38.52,38.35,38.38,311900.0,24.2555,24.2618,24.1548,24.1737,311900.0
2007-05-22 12:20:00,38.38,38.47,38.38,38.43,139800.0,24.1737,24.2303,24.1737,24.2051,139800.0
2007-05-22 12:30:00,38.43,38.46,38.43,38.43,108300.0,24.2051,24.224,24.2051,24.2051,108300.0
2007-05-22 12:40:00,38.43,38.44,38.4,38.4,91700.0,24.2051,24.2114,24.1863,24.1863,91700.0
2007-05-22 12:50:00,38.41,38.5,38.4,38.5,143300.0,24.1926,24.2492,24.1863,24.2492,143300.0
2007-05-22 13:00:00,38.5,38.5,38.44,38.48,142200.0,24.2492,24.2492,24.2114,24.2366,142200.0
2007-05-22 13:10:00,38.48,38.51,38.43,38.47,239100.0,24.2366,24.2555,24.2051,24.2303,239100.0
2007-05-22 13:20:00,38.46,38.5,38.45,38.49,120500.0,24.224,24.2492,24.2177,24.2429,120500.0
2007-05-22 13:30:00,38.49,38.51,38.48,38.5,99700.0,24.2429,24.2555,24.2366,24.2492,99700.0
2007-05-22 13:40:00,38.51,38.52,38.48,38.51,163100.0,24.2555,24.2618,24.2366,24.2555,163100.0
2007-05-22 13:50:00,38.51,38.58,38.5,38.51,191900.0,24.2555,24.2996,24.2492,24.2555,191900.0
2007-05-22 14:00:00,38.51,38.55,38.49,38.54,111900.0,24.2555,24.2807,24.2429,24.2744,111900.0
2007-05-22 14:10:00,38.55,38.57,38.52,38.56,135400.0,24.2807,24.2933,24.2618,24.287,135400.0
2007-05-22 14:20:00,38.56,38.56,38.54,38.55,107000.0,24.287,24.287,24.2744,24.2807,107000.0
2007-05-22 14:30:00,38.54,38.55,38.5,38.5,125100.0,24.2744,24.2807,24.2492,24.2492,125100.0
2007-05-22 14:40:00,38.5,38.52,38.47,38.47,128000.0,24.2492,24.2618,24.2303,24.2303,128000.0
2007-05-22 14:50:00,38.47,38.51,38.47,38.5,119700.0,24.2303,24.2555,24.2303,24.2492,119700.0
2007-05-22 15:00:00,38.5,38.55,38.49,38.54,165800.0,24.2492,24.2807,24.2429,24.2744,165800.0
2007-05-22 15:10:00,38.54,38.55,38.46,38.48,188100.0,24.2744,24.2807,24.224,24.2366,188100.0
2007-05-22 15:20:00,38.47,38.52,38.47,38.51,174200.0,24.2303,24.2618,24.2303,24.2555,174200.0
2007-05-22 15:30:00,38.5,38.51,38.46,38.51,207200.0,24.2492,24.2555,24.224,24.2555,207200.0
2007-05-22 15:40:00,38.51,38.58,38.51,38.52,423100.0,24.2555,24.2996,24.2555,24.2618,423100.0
2007-05-22 15:50:00,38.52,38.55,38.5,38.52,435500.0,24.2618,24.2807,24.2492,24.2618,435500.0
2007-05-23 09:30:00,38.72,38.98,38.68,38.85,637900.0,24.3878,24.5516,24.3626,24.4697,637900.0
2007-05-23 09:40:00,38.85,38.97,38.84,38.95,242400.0,24.4697,24.5453,24.4634,24.5327,242400.0
2007-05-23 09:50:00,38.95,39.04,38.9,38.9,483600.0,24.5327,24.5894,24.5012,24.5012,483600.0
2007-05-23 10:00:00,38.9,39.08,38.85,39.05,367300.0,24.5012,24.6146,24.4697,24.5957,367300.0
2007-05-23 10:10:00,39.04,39.04,38.94,38.95,268600.0,24.5894,24.5894,24.5264,24.5327,268600.0
2007-05-23 10:20:00,38.95,38.96,38.85,38.94,190200.0,24.5327,24.539,24.4697,24.5264,190200.0
2007-05-23 10:30:00,38.94,39.03,38.92,39.0,294700.0,24.5264,24.5831,24.5138,24.5642,294700.0
2007-05-23 10:40:00,39.0,39.07,38.96,38.96,273900.0,24.5642,24.6083,24.539,24.539,273900.0
2007-05-23 10:50:00,38.97,38.98,38.9,38.93,197500.0,24.5453,24.5516,24.5012,24.5201,197500.0
2007-05-23 11:00:00,38.93,39.0,38.9,38.99,149300.0,24.5201,24.5642,24.5012,24.5579,149300.0
2007-05-23 11:10:00,38.98,39.04,38.96,38.98,187200.0,24.5516,24.5894,24.539,24.5516,187200.0
2007-05-23 11:20:00,38.98,39.0,38.97,38.99,130000.0,24.5516,24.5642,24.5453,24.5579,130000.0
2007-05-23 11:30:00,38.99,39.0,38.93,38.96,119800.0,24.5579,24.5642,24.5201,24.539,119800.0
2007-05-23 11:40:00,38.96,39.01,38.95,39.01,135000.0,24.539,24.5705,24.5327,24.5705,135000.0
2007-05-23 11:50:00,39.01,39.02,38.96,38.97,168800.0,24.5705,24.5768,24.539,24.5453,168800.0
2007-05-23 12:00:00,38.96,39.04,38.95,39.01,187700.0,24.539,24.5894,24.5327,24.5705,187700.0
2007-05-23 12:10:00,39.01,39.04,38.99,39.02,165700.0,24.5705,24.5894,24.5579,24.5768,165700.0
2007-05-23 12:20:00,39.01,39.05,38.99,39.04,114100.0,24.5705,24.5957,24.5579,24.5894,114100.0
2007-05-23 12:30:00,39.04,39.06,39.02,39.04,86200.0,24.5894,24.602,24.5768,24.5894,86200.0
2007-05-23 12:40:00,39.05,39.06,39.02,39.04,146100.0,24.5957,24.602,24.5768,24.5894,146100.0
2007-05-23 12:50:00,39.04,39.11,39.04,39.1,208100.0,24.5894,24.6334,24.5894,24.6271,208100.0
2007-05-23 13:00:00,39.11,39.13,39.04,39.13,232500.0,24.6334,24.646,24.5894,24.646,232500.0
2007-05-23 13:10:00,39.12,39.12,39.05,39.05,89100.0,24.6397,24.6397,24.5957,24.5957,89100.0
2007-05-23 13:20:00,39.06,39.09,39.03,39.09,196400.0,24.602,24.6208,24.5831,24.6208,196400.0
2007-05-23 13:30:00,39.1,39.12,39.05,39.05,214700.0,24.6271,24.6397,24.5957,24.5957,214700.0
2007-05-23 13:40:00,39.05,39.07,39.01,39.01,122700.0,24.5957,24.6083,24.5705,24.5705,122700.0
2007-05-23 13:50:00,39.02,39.06,38.95,38.95,202100.0,24.5768,24.602,24.5327,24.5327,202100.0
2007-05-23 14:00:00,38.95,38.98,38.85,38.87,270400.0,24.5327,24.5516,24.4697,24.4823,270400.0
2007-05-23 14:10:00,38.87,38.91,38.77,38.78,188300.0,24.4823,24.5075,24.4193,24.4256,188300.0
2007-05-23 14:20:00,38.78,38.78,38.61,38.68,321600.0,24.4256,24.4256,24.3185,24.3626,321600.0
2007-05-23 14:30:00,38.69,38.8,38.64,38.72,189700.0,24.3689,24.4382,24.3374,24.3878,189700.0
2007-05-23 14:40:00,38.72,38.83,38.66,38.76,342400.0,24.3878,24.4571,24.35,24.413,342400.0
2007-05-23 14:50:00,38.75,38.85,38.75,38.81,188000.0,24.4067,24.4697,24.4067,24.4445,188000.0
2007-05-23 15:00:00,38.81,38.82,38.75,38.76,214200.0,24.4445,24.4508,24.4067,24.413,214200.0
2007-05-23 15:10:00,38.76,38.84,38.71,38.81,260900.0,24.413,24.4634,24.3815,24.4445,260900.0
2007-05-23 15:20:00,38.81,38.83,38.77,38.81,389900.0,24.4445,24.4571,24.4193,24.4445,389900.0
2007-05-23 15:30:00,38.81,38.82,38.75,38.77,443700.0,24.4445,24.4508,24.4067,24.4193,443700.0
2007-05-23 15:40:00,38.78,38.78,38.73,38.78,583700.0,24.4256,24.4256,24.3941,24.4256,583700.0
2007-05-23 15:50:00,38.78,38.79,38.7,38.77,890800.0,24.4256,24.4319,24.3752,24.4193,890800.0
2007-05-24 09:30:00,38.63,38.79,38.61,38.7,398800.0,24.3311,24.4319,24.3185,24.3752,398800.0
2007-05-24 09:40:00,38.7,38.89,38.66,38.87,288000.0,24.3752,24.4949,24.35,24.4823,288000.0
2007-05-24 09:50:00,38.86,38.92,38.77,38.83,365000.0,24.476,24.5138,24.4193,24.4571,365000.0
2007-05-24 10:00:00,38.83,39.39,38.83,39.27,1248100.0,24.4571,24.8098,24.4571,24.7342,1248100.0
2007-05-24 10:10:00,39.27,39.4,39.12,39.17,755300.0,24.7342,24.8161,24.6397,24.6712,755300.0
2007-05-24 10:20:00,39.16,39.2,39.0,39.19,445900.0,24.6649,24.6901,24.5642,24.6838,445900.0
2007-05-24 10:30:00,39.19,39.21,39.13,39.15,495400.0,24.6838,24.6964,24.646,24.6586,495400.0
2007-05-24 10:40:00,39.15,39.18,39.09,39.15,715700.0,24.6586,24.6775,24.6208,24.6586,715700.0
2007-05-24 10:50:00,39.15,39.2,39.06,39.07,723900.0,24.6586,24.6901,24.602,24.6083,723900.0
2007-05-24 11:00:00,39.07,39.24,39.06,39.2,819600.0,24.6083,24.7153,24.602,24.6901,819600.0
2007-05-24 11:10:00,39.2,39.2,39.05,39.07,546500.0,24.6901,24.6901,24.5957,24.6083,546500.0
2007-05-24 11:20:00,39.06,39.1,38.96,39.01,652100.0,24.602,24.6271,24.539,24.5705,652100.0
2007-05-24 11:30:00,39.01,39.07,38.94,38.99,399500.0,24.5705,24.6083,24.5264,24.5579,399500.0
2007-05-24 11:40:00,38.98,39.0,38.95,38.99,152700.0,24.5516,24.5642,24.5327,24.5579,152700.0
2007-05-24 11:50:00,38.99,39.18,38.98,39.16,371600.0,24.5579,24.6775,24.5516,24.6649,371600.0
2007-05-24 12:00:00,39.15,39.18,39.06,39.13,511600.0,24.6586,24.6775,24.602,24.646,511600.0
2007-05-24 12:10:00,39.12,39.12,39.05,39.05,267200.0,24.6397,24.6397,24.5957,24.5957,267200.0
2007-05-24 12:20:00,39.06,39.2,39.05,39.16,276800.0,24.602,24.6901,24.5957,24.6649,276800.0
2007-05-24 12:30:00,39.16,39.17,39.01,39.03,337400.0,24.6649,24.6712,24.5705,24.5831,337400.0
2007-05-24 12:40:00,39.03,39.13,39.0,39.11,451000.0,24.5831,24.646,24.5642,24.6334,451000.0
2007-05-24 12:50:00,39.1,39.23,39.1,39.23,448800.0,24.6271,24.709,24.6271,24.709,448800.0
2007-05-24 13:00:00,39.23,39.26,39.17,39.18,215200.0,24.709,24.7279,24.6712,24.6775,215200.0
2007-05-24 13:10:00,39.18,39.26,39.16,39.26,244400.0,24.6775,24.7279,24.6649,24.7279,244400.0
2007-05-24 13:20:00,39.27,39.3,39.19,39.19,182300.0,24.7342,24.7531,24.6838,24.6838,182300.0
2007-05-24 13:30:00,39.19,39.2,39.12,39.12,185800.0,24.6838,24.6901,24.6397,24.6397,185800.0
2007-05-24 13:40:00,39.12,39.2,39.11,39.18,196500.0,24.6397,24.6901,24.6334,24.6775,196500.0
2007-05-24 13:50:00,39.18,39.22,39.15,39.22,179800.0,24.6775,24.7027,24.6586,24.7027,179800.0
2007-05-24 14:00:00,39.22,39.24,39.13,39.15,188000.0,24.7027,24.7153,24.646,24.6586,188000.0
2007-05-24 14:10:00,39.15,39.18,39.07,39.1,287700.0,24.6586,24.6775,24.6083,24.6271,287700.0
2007-05-24 14:20:00,39.1,39.16,39.09,39.12,211700.0,24.6271,24.6649,24.6208,24.6397,211700.0
2007-05-24 14:30:00,39.12,39.14,39.03,39.05,241000.0,24.6397,24.6523,24.5831,24.5957,241000.0
2007-05-24 14:40:00,39.04,39.15,39.04,39.11,274600.0,24.5894,24.6586,24.5894,24.6334,274600.0
2007-05-24 14:50:00,39.11,39.13,39.04,39.06,223000.0,24.6334,24.646,24.5894,24.602,223000.0
2007-05-24 15:00:00,39.07,39.13,39.05,39.06,256400.0,24.6083,24.646,24.5957,24.602,256400.0
2007-05-24 15:10:00,39.06,39.07,38.99,39.02,431900.0,24.602,24.6083,24.5579,24.5768,431900.0
2007-05-24 15:20:00,39.01,39.03,38.95,38.99,445600.0,24.5705,24.5831,24.5327,24.5579,445600.0
2007-05-24 15:30:00,38.99,39.01,38.86,38.88,561800.0,24.5579,24.5705,24.476,24.4886,561800.0
2007-05-24 15:40:00,38.87,38.96,38.86,38.95,569400.0,24.4823,24.539,24.476,24.5327,569400.0
2007-05-24 15:50:00,38.96,38.98,38.9,38.96,540200.0,24.539,24.5516,24.5012,24.539,540200.0
2007-05-25 09:30:00,38.92,39.0,38.72,38.75,402600.0,24.5138,24.5642,24.3878,24.4067,402600.0
2007-05-25 09:40:00,38.75,38.8,38.59,38.64,477900.0,24.4067,24.4382,24.3059,24.3374,477900.0
2007-05-25 09:50:00,38.64,38.71,38.6,38.65,269300.0,24.3374,24.3815,24.3122,24.3437,269300.0
2007-05-25 10:00:00,38.66,38.66,38.5,38.55,439600.0,24.35,24.35,24.2492,24.2807,439600.0
2007-05-25 10:10:00,38.55,38.65,38.54,38.61,262700.0,24.2807,24.3437,24.2744,24.3185,262700.0
2007-05-25 10:20:00,38.62,38.64,38.51,38.52,253800.0,24.3248,24.3374,24.2555,24.2618,253800.0
2007-05-25 10:30:00,38.52,38.58,38.48,38.58,284900.0,24.2618,24.2996,24.2366,24.2996,284900.0
2007-05-25 10:40:00,38.57,38.66,38.56,38.62,286300.0,24.2933,24.35,24.287,24.3248,286300.0
2007-05-25 10:50:00,38.62,38.65,38.59,38.64,279900.0,24.3248,24.3437,24.3059,24.3374,279900.0
2007-05-25 11:00:00,38.63,38.65,38.55,38.55,191600.0,24.3311,24.3437,24.2807,24.2807,191600.0
2007-05-25 11:10:00,38.55,38.57,38.52,38.57,128600.0,24.2807,24.2933,24.2618,24.2933,128600.0
2007-05-25 11:20:00,38.56,38.58,38.5,38.5,118000.0,24.287,24.2996,24.2492,24.2492,118000.0
2007-05-25 11:30:00,38.5,38.51,38.48,38.5,147500.0,24.2492,24.2555,24.2366,24.2492,147500.0
2007-05-25 11:40:00,38.5,38.51,38.46,38.49,174600.0,24.2492,24.2555,24.224,24.2429,174600.0
2007-05-25 11:50:00,38.49,38.49,38.46,38.46,186500.0,24.2429,24.2429,24.224,24.224,186500.0
2007-05-25 12:00:00,38.46,38.48,38.36,38.37,492100.0,24.224,24.2366,24.1611,24.1674,492100.0
2007-05-25 12:10:00,38.38,38.39,38.31,38.35,213300.0,24.1737,24.18,24.1296,24.1548,213300.0
2007-05-25 12:20:00,38.35,38.37,38.28,38.3,302600.0,24.1548,24.1674,24.1107,24.1233,302600.0
2007-05-25 12:30:00,38.31,38.31,38.25,38.28,427400.0,24.1296,24.1296,24.0918,24.1107,427400.0
2007-05-25 12:40:00,38.28,38.3,38.27,38.29,109800.0,24.1107,24.1233,24.1044,24.117,109800.0
2007-05-25 12:50:00,38.29,38.3,38.27,38.29,119500.0,24.117,24.1233,24.1044,24.117,119500.0
2007-05-25 13:00:00,38.29,38.31,38.28,38.3,326400.0,24.117,24.1296,24.1107,24.1233,326400.0
2007-05-25 13:10:00,38.3,38.4,38.3,38.35,475700.0,24.1233,24.1863,24.1233,24.1548,475700.0
2007-05-25 13:20:00,38.36,38.4,38.35,38.38,214400.0,24.1611,24.1863,24.1548,24.1737,214400.0
2007-05-25 13:30:00,38.38,38.48,38.33,38.34,153100.0,24.1737,24.2366,24.1422,24.1485,153100.0
2007-05-25 13:40:00,38.34,38.36,38.31,38.32,61100.0,24.1485,24.1611,24.1296,24.1359,61100.0
2007-05-25 13:50:00,38.32,38.33,38.31,38.33,53300.0,24.1359,24.1422,24.1296,24.1422,53300.0
2007-05-25 14:00:00,38.32,38.36,38.32,38.32,70500.0,24.1359,24.1611,24.1359,24.1359,70500.0
2007-05-25 14:10:00,38.32,38.33,38.28,38.3,142500.0,24.1359,24.1422,24.1107,24.1233,142500.0
2007-05-25 14:20:00,38.29,38.35,38.29,38.32,173900.0,24.117,24.1548,24.117,24.1359,173900.0
2007-05-25 14:30:00,38.32,38.34,38.31,38.33,71100.0,24.1359,24.1485,24.1296,24.1422,71100.0
2007-05-25 14:40:00,38.34,38.39,38.32,38.36,150700.0,24.1485,24.18,24.1359,24.1611,150700.0
2007-05-25 14:50:00,38.36,38.4,38.33,38.38,158900.0,24.1611,24.1863,24.1422,24.1737,158900.0
2007-05-25 15:00:00,38.39,38.46,38.38,38.44,161500.0,24.18,24.224,24.1737,24.2114,161500.0
2007-05-25 15:10:00,38.45,38.48,38.42,38.42,273800.0,24.2177,24.2366,24.1988,24.1988,273800.0
2007-05-25 15:20:00,38.42,38.44,38.39,38.4,177100.0,24.1988,24.2114,24.18,24.1863,177100.0
2007-05-25 15:30:00,38.41,38.43,38.38,38.39,183300.0,24.1926,24.2051,24.1737,24.18,183300.0
2007-05-25 15:40:00,38.39,38.4,38.37,38.39,170600.0,24.18,24.1863,24.1674,24.18,170600.0
2007-05-25 15:50:00,38.39,38.45,38.37,38.37,497500.0,24.18,24.2177,24.1674,24.1674,497500.0
2007-05-29 09:30:00,38.38,38.57,38.33,38.48,338100.0,24.1737,24.2933,24.1422,24.2366,338100.0
2007-05-29 09:40:00,38.48,38.56,38.44,38.52,310900.0,24.2366,24.287,24.2114,24.2618,310900.0
2007-05-29 09:50:00,38.52,38.56,38.34,38.53,302200.0,24.2618,24.287,24.1485,24.2681,302200.0
2007-05-29 10:00:00,38.54,38.57,38.35,38.42,345400.0,24.2744,24.2933,24.1548,24.1988,345400.0
2007-05-29 10:10:00,38.42,38.45,38.34,38.41,273800.0,24.1988,24.2177,24.1485,24.1926,273800.0
2007-05-29 10:20:00,38.41,38.49,38.38,38.49,211500.0,24.1926,24.2429,24.1737,24.2429,211500.0
2007-05-29 10:30:00,38.49,38.6,38.48,38.57,251900.0,24.2429,24.3122,24.2366,24.2933,251900.0
2007-05-29 10:40:00,38.57,38.64,38.55,38.64,233000.0,24.2933,24.3374,24.2807,24.3374,233000.0
2007-05-29 10:50:00,38.63,38.66,38.61,38.63,210700.0,24.3311,24.35,24.3185,24.3311,210700.0
2007-05-29 11:00:00,38.63,38.65,38.6,38.63,177600.0,24.3311,24.3437,24.3122,24.3311,177600.0
2007-05-29 11:10:00,38.64,38.66,38.62,38.64,251700.0,24.3374,24.35,24.3248,24.3374,251700.0
2007-05-29 11:20:00,38.64,38.66,38.64,38.65,143700.0,24.3374,24.35,24.3374,24.3437,143700.0
2007-05-29 11:30:00,38.65,38.65,38.62,38.64,181100.0,24.3437,24.3437,24.3248,24.3374,181100.0
2007-05-29 11:40:00,38.64,38.64,38.55,38.55,206600.0,24.3374,24.3374,24.2807,24.2807,206600.0
2007-05-29 11:50:00,38.55,38.61,38.46,38.46,243400.0,24.2807,24.3185,24.224,24.224,243400.0
2007-05-29 12:00:00,38.46,38.47,38.4,38.44,202500.0,24.224,24.2303,24.1863,24.2114,202500.0
2007-05-29 12:10:00,38.44,38.47,38.35,38.39,176600.0,24.2114,24.2303,24.1548,24.18,176600.0
2007-05-29 12:20:00,38.4,38.42,38.35,38.36,113100.0,24.1863,24.1988,24.1548,24.1611,113100.0
2007-05-29 12:30:00,38.35,38.44,38.33,38.42,151400.0,24.1548,24.2114,24.1422,24.1988,151400.0
2007-05-29 12:40:00,38.42,38.45,38.39,38.43,97400.0,24.1988,24.2177,24.18,24.2051,97400.0
2007-05-29 12:50:00,38.43,38.47,38.42,38.46,90000.0,24.2051,24.2303,24.1988,24.224,90000.0
2007-05-29 13:00:00,38.46,38.47,38.38,38.45,83200.0,24.224,24.2303,24.1737,24.2177,83200.0
2007-05-29 13:10:00,38.45,38.48,38.43,38.43,96900.0,24.2177,24.2366,24.2051,24.2051,96900.0
2007-05-29 13:20:00,38.43,38.43,38.32,38.42,233900.0,24.2051,24.2051,24.1359,24.1988,233900.0
2007-05-29 13:30:00,38.42,38.47,38.37,38.37,218900.0,24.1988,24.2303,24.1674,24.1674,218900.0
2007-05-29 13:40:00,38.37,38.46,38.37,38.44,168700.0,24.1674,24.224,24.1674,24.2114,168700.0
2007-05-29 13:50:00,38.44,38.53,38.44,38.51,184400.0,24.2114,24.2681,24.2114,24.2555,184400.0
2007-05-29 14:00:00,38.5,38.58,38.46,38.54,201700.0,24.2492,24.2996,24.224,24.2744,201700.0
2007-05-29 14:10:00,38.54,38.56,38.49,38.5,134300.0,24.2744,24.287,24.2429,24.2492,134300.0
2007-05-29 14:20:00,38.5,38.52,38.45,38.48,169300.0,24.2492,24.2618,24.2177,24.2366,169300.0
2007-05-29 14:30:00,38.49,38.56,38.44,38.55,198500.0,24.2429,24.287,24.2114,24.2807,198500.0
2007-05-29 14:40:00,38.54,38.58,38.54,38.57,175600.0,24.2744,24.2996,24.2744,24.2933,175600.0
2007-05-29 14:50:00,38.57,38.58,38.53,38.57,148500.0,24.2933,24.2996,24.2681,24.2933,148500.0
2007-05-29 15:00:00,38.57,38.59,38.54,38.56,289300.0,24.2933,24.3059,24.2744,24.287,289300.0
2007-05-29 15:10:00,38.56,38.59,38.55,38.59,229600.0,24.287,24.3059,24.2807,24.3059,229600.0
2007-05-29 15:20:00,38.59,38.59,38.53,38.56,381100.0,24.3059,24.3059,24.2681,24.287,381100.0
2007-05-29 15:30:00,38.55,38.57,38.53,38.55,196600.0,24.2807,24.2933,24.2681,24.2807,196600.0
2007-05-29 15:40:00,38.55,38.65,38.55,38.61,253500.0,24.2807,24.3437,24.2807,24.3185,253500.0
2007-05-29 15:50:00,38.61,38.68,38.6,38.63,542900.0,24.3185,24.3626,24.3122,24.3311,542900.0
2007-05-30 09:30:00,38.63,38.67,38.5,38.56,643600.0,24.3311,24.3563,24.2492,24.287,643600.0
2007-05-30 09:40:00,38.57,38.75,38.55,38.56,336300.0,24.2933,24.4067,24.2807,24.287,336300.0
2007-05-30 09:50:00,38.56,38.63,38.46,38.53,431500.0,24.287,24.3311,24.224,24.2681,431500.0
2007-05-30 10:00:00,38.53,38.54,38.43,38.5,306400.0,24.2681,24.2744,24.2051,24.2492,306400.0
2007-05-30 10:10:00,38.5,38.53,38.43,38.51,231100.0,24.2492,24.2681,24.2051,24.2555,231100.0
2007-05-30 10:20:00,38.5,38.51,38.44,38.46,191900.0,24.2492,24.2555,24.2114,24.224,191900.0
2007-05-30 10:30:00,38.46,38.46,38.31,38.34,291400.0,24.224,24.224,24.1296,24.1485,291400.0
2007-05-30 10:40:00,38.33,38.39,38.3,38.35,233900.0,24.1422,24.18,24.1233,24.1548,233900.0
2007-05-30 10:50:00,38.36,38.36,38.3,38.35,152500.0,24.1611,24.1611,24.1233,24.1548,152500.0
2007-05-30 11:00:00,38.34,38.37,38.3,38.33,310400.0,24.1485,24.1674,24.1233,24.1422,310400.0
2007-05-30 11:10:00,38.33,38.39,38.28,38.38,231500.0,24.1422,24.18,24.1107,24.1737,231500.0
2007-05-30 11:20:00,38.38,38.43,38.35,38.38,305600.0,24.1737,24.2051,24.1548,24.1737,305600.0
2007-05-30 11:30:00,38.37,38.43,38.35,38.39,143600.0,24.1674,24.2051,24.1548,24.18,143600.0
2007-05-30 11:40:00,38.4,38.45,38.39,38.42,139200.0,24.1863,24.2177,24.18,24.1988,139200.0
2007-05-30 11:50:00,38.43,38.48,38.43,38.46,106200.0,24.2051,24.2366,24.2051,24.224,106200.0
2007-05-30 12:00:00,38.47,38.48,38.44,38.46,97900.0,24.2303,24.2366,24.2114,24.224,97900.0
2007-05-30 12:10:00,38.46,38.5,38.44,38.49,135200.0,24.224,24.2492,24.2114,24.2429,135200.0
2007-05-30 12:20:00,38.49,38.61,38.49,38.61,176800.0,24.2429,24.3185,24.2429,24.3185,176800.0
2007-05-30 12:30:00,38.62,38.63,38.53,38.55,121300.0,24.3248,24.3311,24.2681,24.2807,121300.0
2007-05-30 12:40:00,38.55,38.6,38.53,38.59,118200.0,24.2807,24.3122,24.2681,24.3059,118200.0
2007-05-30 12:50:00,38.6,38.6,38.54,38.56,115700.0,24.3122,24.3122,24.2744,24.287,115700.0
2007-05-30 13:00:00,38.56,38.58,38.52,38.57,88900.0,24.287,24.2996,24.2618,24.2933,88900.0
2007-05-30 13:10:00,38.57,38.58,38.56,38.58,64800.0,24.2933,24.2996,24.287,24.2996,64800.0
2007-05-30 13:20:00,38.57,38.6,38.57,38.57,63600.0,24.2933,24.3122,24.2933,24.2933,63600.0
2007-05-30 13:30:00,38.57,38.58,38.49,38.49,63200.0,24.2933,24.2996,24.2429,24.2429,63200.0
2007-05-30 13:40:00,38.49,38.52,38.43,38.51,113400.0,24.2429,24.2618,24.2051,24.2555,113400.0
2007-05-30 13:50:00,38.52,38.52,38.49,38.5,72500.0,24.2618,24.2618,24.2429,24.2492,72500.0
2007-05-30 14:00:00,38.51,38.53,38.35,38.46,351200.0,24.2555,24.2681,24.1548,24.224,351200.0
2007-05-30 14:10:00,38.46,38.55,38.43,38.51,230600.0,24.224,24.2807,24.2051,24.2555,230600.0
2007-05-30 14:20:00,38.51,38.57,38.45,38.53,197600.0,24.2555,24.2933,24.2177,24.2681,197600.0
2007-05-30 14:30:00,38.54,38.59,38.51,38.51,199500.0,24.2744,24.3059,24.2555,24.2555,199500.0
2007-05-30 14:40:00,38.52,38.63,38.51,38.57,180100.0,24.2618,24.3311,24.2555,24.2933,180100.0
2007-05-30 14:50:00,38.57,38.6,38.55,38.58,160000.0,24.2933,24.3122,24.2807,24.2996,160000.0
2007-05-30 15:00:00,38.59,38.62,38.54,38.58,321800.0,24.3059,24.3248,24.2744,24.2996,321800.0
2007-05-30 15:10:00,38.59,38.61,38.53,38.59,191100.0,24.3059,24.3185,24.2681,24.3059,191100.0
2007-05-30 15:20:00,38.59,38.6,38.55,38.57,148800.0,24.3059,24.3122,24.2807,24.2933,148800.0
2007-05-30 15:30:00,38.56,38.65,38.55,38.63,212400.0,24.287,24.3437,24.2807,24.3311,212400.0
2007-05-30 15:40:00,38.62,38.69,38.62,38.65,309000.0,24.3248,24.3689,24.3248,24.3437,309000.0
2007-05-30 15:50:00,38.66,38.74,38.64,38.74,405500.0,24.35,24.4004,24.3374,24.4004,405500.0
2007-05-31 09:30:00,38.75,38.79,38.57,38.72,400800.0,24.4067,24.4319,24.2933,24.3878,400800.0
2007-05-31 09:40:00,38.72,38.85,38.69,38.79,289300.0,24.3878,24.4697,24.3689,24.4319,289300.0
2007-05-31 09:50:00,38.79,38.98,38.78,38.95,400400.0,24.4319,24.5516,24.4256,24.5327,400400.0
2007-05-31 10:00:00,38.95,39.02,38.9,38.91,418100.0,24.5327,24.5768,24.5012,24.5075,418100.0
2007-05-31 10:10:00,38.91,38.96,38.75,38.79,297400.0,24.5075,24.539,24.4067,24.4319,297400.0
2007-05-31 10:20:00,38.78,38.83,38.75,38.77,208800.0,24.4256,24.4571,24.4067,24.4193,208800.0
2007-05-31 10:30:00,38.77,38.88,38.74,38.84,225200.0,24.4193,24.4886,24.4004,24.4634,225200.0
2007-05-31 10:40:00,38.83,38.9,38.83,38.85,194700.0,24.4571,24.5012,24.4571,24.4697,194700.0
2007-05-31 10:50:00,38.85,38.87,38.82,38.84,187200.0,24.4697,24.4823,24.4508,24.4634,187200.0
2007-05-31 11:00:00,38.83,38.84,38.8,38.81,121100.0,24.4571,24.4634,24.4382,24.4445,121100.0
2007-05-31 11:10:00,38.81,38.84,38.78,38.8,157600.0,24.4445,24.4634,24.4256,24.4382,157600.0
2007-05-31 11:20:00,38.79,38.82,38.76,38.76,158300.0,24.4319,24.4508,24.413,24.413,158300.0
2007-05-31 11:30:00,38.77,38.8,38.74,38.78,173000.0,24.4193,24.4382,24.4004,24.4256,173000.0
2007-05-31 11:40:00,38.78,38.81,38.77,38.81,98700.0,24.4256,24.4445,24.4193,24.4445,98700.0
2007-05-31 11:50:00,38.81,38.84,38.81,38.83,100700.0,24.4445,24.4634,24.4445,24.4571,100700.0
2007-05-31 12:00:00,38.83,38.92,38.82,38.89,211100.0,24.4571,24.5138,24.4508,24.4949,211100.0
2007-05-31 12:10:00,38.89,38.97,38.87,38.97,299500.0,24.4949,24.5453,24.4823,24.5453,299500.0
2007-05-31 12:20:00,38.97,39.03,38.96,39.02,185500.0,24.5453,24.5831,24.539,24.5768,185500.0
2007-05-31 12:30:00,39.01,39.01,38.98,38.99,146900.0,24.5705,24.5705,24.5516,24.5579,146900.0
2007-05-31 12:40:00,38.99,39.01,38.95,38.95,132200.0,24.5579,24.5705,24.5327,24.5327,132200.0
2007-05-31 12:50:00,38.95,39.0,38.94,38.98,130500.0,24.5327,24.5642,24.5264,24.5516,130500.0
2007-05-31 13:00:00,38.98,39.0,38.88,38.89,211100.0,24.5516,24.5642,24.4886,24.4949,211100.0
2007-05-31 13:10:00,38.89,38.92,38.8,38.83,297100.0,24.4949,24.5138,24.4382,24.4571,297100.0
2007-05-31 13:20:00,38.84,38.84,38.74,38.79,216500.0,24.4634,24.4634,24.4004,24.4319,216500.0
2007-05-31 13:30:00,38.79,38.83,38.77,38.81,137300.0,24.4319,24.4571,24.4193,24.4445,137300.0
2007-05-31 13:40:00,38.82,38.85,38.78,38.82,126300.0,24.4508,24.4697,24.4256,24.4508,126300.0
2007-05-31 13:50:00,38.82,38.87,38.82,38.85,109600.0,24.4508,24.4823,24.4508,24.4697,109600.0
2007-05-31 14:00:00,38.85,38.9,38.83,38.9,120300.0,24.4697,24.5012,24.4571,24.5012,120300.0
2007-05-31 14:10:00,38.9,38.9,38.88,38.88,87300.0,24.5012,24.5012,24.4886,24.4886,87300.0
2007-05-31 14:20:00,38.88,38.95,38.87,38.91,189500.0,24.4886,24.5327,24.4823,24.5075,189500.0
2007-05-31 14:30:00,38.92,38.98,38.91,38.96,213300.0,24.5138,24.5516,24.5075,24.539,213300.0
2007-05-31 14:40:00,38.96,38.97,38.93,38.95,152200.0,24.539,24.5453,24.5201,24.5327,152200.0
2007-05-31 14:50:00,38.95,39.02,38.95,38.97,221800.0,24.5327,24.5768,24.5327,24.5453,221800.0
2007-05-31 15:00:00,38.97,38.98,38.94,38.94,199400.0,24.5453,24.5516,24.5264,24.5264,199400.0
2007-05-31 15:10:00,38.94,38.97,38.92,38.96,232200.0,24.5264,24.5453,24.5138,24.539,232200.0
2007-05-31 15:20:00,38.96,38.99,38.96,38.97,182600.0,24.539,24.5579,24.539,24.5453,182600.0
2007-05-31 15:30:00,38.98,38.98,38.9,38.92,370200.0,24.5516,24.5516,24.5012,24.5138,370200.0
2007-05-31 15:40:00,38.92,38.93,38.87,38.88,384500.0,24.5138,24.5201,24.4823,24.4886,384500.0
2007-05-31 15:50:00,38.88,38.94,38.87,38.87,604200.0,24.4886,24.5264,24.4823,24.4823,604200.0
2007-06-01 09:30:00,39.1,39.5,38.96,39.2,611700.0,24.6271,24.8791,24.539,24.6901,611700.0
2007-06-01 09:40:00,39.2,39.28,39.16,39.19,306300.0,24.6901,24.7405,24.6649,24.6838,306300.0
2007-06-01 09:50:00,39.19,39.29,39.17,39.27,224900.0,24.6838,24.7468,24.6712,24.7342,224900.0
2007-06-01 10:00:00,39.27,39.43,39.18,39.4,440500.0,24.7342,24.835,24.6775,24.8161,440500.0
2007-06-01 10:10:00,39.41,39.41,39.28,39.3,371000.0,24.8224,24.8224,24.7405,24.7531,371000.0
2007-06-01 10:20:00,39.3,39.34,39.13,39.19,256400.0,24.7531,24.7783,24.646,24.6838,256400.0
2007-06-01 10:30:00,39.19,39.23,39.12,39.19,179000.0,24.6838,24.709,24.6397,24.6838,179000.0
2007-06-01 10:40:00,39.19,39.25,39.14,39.19,194200.0,24.6838,24.7216,24.6523,24.6838,194200.0
2007-06-01 10:50:00,39.19,39.23,39.09,39.22,164200.0,24.6838,24.709,24.6208,24.7027,164200.0
2007-06-01 11:00:00,39.22,39.34,39.21,39.31,470700.0,24.7027,24.7783,24.6964,24.7594,470700.0
2007-06-01 11:10:00,39.3,39.49,39.29,39.39,476000.0,24.7531,24.8728,24.7468,24.8098,476000.0
2007-06-01 11:20:00,39.4,39.5,39.39,39.49,273300.0,24.8161,24.8791,24.8098,24.8728,273300.0
2007-06-01 11:30:00,39.48,39.52,39.41,39.44,440200.0,24.8665,24.8917,24.8224,24.8413,440200.0
2007-06-01 11:40:00,39.43,39.57,39.4,39.54,255100.0,24.835,24.9232,24.8161,24.9043,255100.0
2007-06-01 11:50:00,39.54,39.56,39.41,39.42,273300.0,24.9043,24.9169,24.8224,24.8287,273300.0
2007-06-01 12:00:00,39.43,39.45,39.38,39.39,222000.0,24.835,24.8476,24.8035,24.8098,222000.0
2007-06-01 12:10:00,39.38,39.4,39.34,39.38,224300.0,24.8035,24.8161,24.7783,24.8035,224300.0
2007-06-01 12:20:00,39.39,39.41,39.3,39.37,417400.0,24.8098,24.8224,24.7531,24.7972,417400.0
2007-06-01 12:30:00,39.37,39.45,39.35,39.41,280200.0,24.7972,24.8476,24.7846,24.8224,280200.0
2007-06-01 12:40:00,39.41,39.47,39.3,39.32,201300.0,24.8224,24.8602,24.7531,24.7657,201300.0
2007-06-01 12:50:00,39.31,39.39,39.26,39.37,165500.0,24.7594,24.8098,24.7279,24.7972,165500.0
2007-06-01 13:00:00,39.36,39.41,39.34,39.4,242500.0,24.7909,24.8224,24.7783,24.8161,242500.0
2007-06-01 13:10:00,39.4,39.44,39.35,39.44,207400.0,24.8161,24.8413,24.7846,24.8413,207400.0
2007-06-01 13:20:00,39.44,39.44,39.38,39.44,141000.0,24.8413,24.8413,24.8035,24.8413,141000.0
2007-06-01 13:30:00,39.43,39.45,39.38,39.4,203400.0,24.835,24.8476,24.8035,24.8161,203400.0
2007-06-01 13:40:00,39.4,39.41,39.38,39.4,116000.0,24.8161,24.8224,24.8035,24.8161,116000.0
2007-06-01 13:50:00,39.39,39.4,39.32,39.34,104100.0,24.8098,24.8161,24.7657,24.7783,104100.0
2007-06-01 14:00:00,39.33,39.33,39.26,39.26,126100.0,24.772,24.772,24.7279,24.7279,126100.0
2007-06-01 14:10:00,39.26,39.28,39.25,39.25,190900.0,24.7279,24.7405,24.7216,24.7216,190900.0
2007-06-01 14:20:00,39.25,39.26,39.2,39.24,197400.0,24.7216,24.7279,24.6901,24.7153,197400.0
2007-06-01 14:30:00,39.25,39.25,39.18,39.19,103000.0,24.7216,24.7216,24.6775,24.6838,103000.0
2007-06-01 14:40:00,39.19,39.23,39.18,39.2,132400.0,24.6838,24.709,24.6775,24.6901,132400.0
2007-06-01 14:50:00,39.19,39.21,39.18,39.2,104400.0,24.6838,24.6964,24.6775,24.6901,104400.0
2007-06-01 15:00:00,39.21,39.21,39.14,39.19,174700.0,24.6964,24.6964,24.6523,24.6838,174700.0
2007-06-01 15:10:00,39.18,39.2,39.13,39.2,161500.0,24.6775,24.6901,24.646,24.6901,161500.0
2007-06-01 15:20:00,39.2,39.24,39.17,39.21,240900.0,24.6901,24.7153,24.6712,24.6964,240900.0
2007-06-01 15:30:00,39.22,39.22,39.15,39.18,224500.0,24.7027,24.7027,24.6586,24.6775,224500.0
2007-06-01 15:40:00,39.18,39.23,39.17,39.22,281100.0,24.6775,24.709,24.6712,24.7027,281100.0
2007-06-01 15:50:00,39.21,39.23,39.2,39.22,370000.0,24.6964,24.709,24.6901,24.7027,370000.0
2007-06-04 09:30:00,39.0,39.33,38.99,39.32,450800.0,24.5642,24.772,24.5579,24.7657,450800.0
2007-06-04 09:40:00,39.32,39.34,39.14,39.21,474900.0,24.7657,24.7783,24.6523,24.6964,474900.0
2007-06-04 09:50:00,39.21,39.34,39.16,39.18,167200.0,24.6964,24.7783,24.6649,24.6775,167200.0
2007-06-04 10:00:00,39.18,39.23,39.06,39.17,261400.0,24.6775,24.709,24.602,24.6712,261400.0
2007-06-04 10:10:00,39.17,39.18,38.99,39.03,269500.0,24.6712,24.6775,24.5579,24.5831,269500.0
2007-06-04 10:20:00,39.04,39.05,38.92,39.03,247400.0,24.5894,24.5957,24.5138,24.5831,247400.0
2007-06-04 10:30:00,39.03,39.06,39.01,39.06,118800.0,24.5831,24.602,24.5705,24.602,118800.0
2007-06-04 10:40:00,39.05,39.1,39.01,39.07,133000.0,24.5957,24.6271,24.5705,24.6083,133000.0
2007-06-04 10:50:00,39.07,39.11,39.04,39.1,245200.0,24.6083,24.6334,24.5894,24.6271,245200.0
2007-06-04 11:00:00,39.1,39.2,39.08,39.2,185400.0,24.6271,24.6901,24.6146,24.6901,185400.0
2007-06-04 11:10:00,39.2,39.27,39.18,39.26,205300.0,24.6901,24.7342,24.6775,24.7279,205300.0
2007-06-04 11:20:00,39.25,39.33,39.12,39.32,179800.0,24.7216,24.772,24.6397,24.7657,179800.0
2007-06-04 11:30:00,39.33,39.33,39.28,39.28,165500.0,24.772,24.772,24.7405,24.7405,165500.0
2007-06-04 11:40:00,39.29,39.4,39.25,39.4,265200.0,24.7468,24.8161,24.7216,24.8161,265200.0
2007-06-04 11:50:00,39.4,39.46,39.36,39.36,156900.0,24.8161,24.8539,24.7909,24.7909,156900.0
2007-06-04 12:00:00,39.37,39.41,39.35,39.4,178300.0,24.7972,24.8224,24.7846,24.8161,178300.0
2007-06-04 12:10:00,39.39,39.42,39.32,39.39,172600.0,24.8098,24.8287,24.7657,24.8098,172600.0
2007-06-04 12:20:00,39.39,39.43,39.38,39.4,100600.0,24.8098,24.835,24.8035,24.8161,100600.0
2007-06-04 12:30:00,39.39,39.46,39.38,39.44,103700.0,24.8098,24.8539,24.8035,24.8413,103700.0
2007-06-04 12:40:00,39.44,39.45,39.39,39.41,153300.0,24.8413,24.8476,24.8098,24.8224,153300.0
2007-06-04 12:50:00,39.41,39.48,39.41,39.47,185700.0,24.8224,24.8665,24.8224,24.8602,185700.0
2007-06-04 13:00:00,39.46,39.5,39.45,39.48,204300.0,24.8539,24.8791,24.8476,24.8665,204300.0
2007-06-04 13:10:00,39.48,39.53,39.47,39.47,189700.0,24.8665,24.898,24.8602,24.8602,189700.0
2007-06-04 13:20:00,39.47,39.54,39.46,39.53,232700.0,24.8602,24.9043,24.8539,24.898,232700.0
2007-06-04 13:30:00,39.53,39.57,39.47,39.48,198800.0,24.898,24.9232,24.8602,24.8665,198800.0
2007-06-04 13:40:00,39.48,39.55,39.48,39.55,107500.0,24.8665,24.9106,24.8665,24.9106,107500.0
2007-06-04 13:50:00,39.54,39.59,39.54,39.56,236200.0,24.9043,24.9358,24.9043,24.9169,236200.0
2007-06-04 14:00:00,39.55,39.57,39.52,39.56,341200.0,24.9106,24.9232,24.8917,24.9169,341200.0
2007-06-04 14:10:00,39.55,39.57,39.5,39.5,286000.0,24.9106,24.9232,24.8791,24.8791,286000.0
2007-06-04 14:20:00,39.5,39.57,39.49,39.55,220700.0,24.8791,24.9232,24.8728,24.9106,220700.0
2007-06-04 14:30:00,39.54,39.55,39.5,39.54,206100.0,24.9043,24.9106,24.8791,24.9043,206100.0
2007-06-04 14:40:00,39.55,39.6,39.55,39.59,186700.0,24.9106,24.9421,24.9106,24.9358,186700.0
2007-06-04 14:50:00,39.59,39.6,39.5,39.54,271700.0,24.9358,24.9421,24.8791,24.9043,271700.0
2007-06-04 15:00:00,39.54,39.67,39.54,39.66,328800.0,24.9043,24.9862,24.9043,24.9799,328800.0
2007-06-04 15:10:00,39.65,39.71,39.63,39.67,536500.0,24.9736,25.0114,24.961,24.9862,536500.0
2007-06-04 15:20:00,39.67,39.8,39.67,39.78,450500.0,24.9862,25.068,24.9862,25.0554,450500.0
2007-06-04 15:30:00,39.79,39.85,39.73,39.85,910300.0,25.0617,25.0995,25.024,25.0995,910300.0
2007-06-04 15:40:00,39.85,39.87,39.77,39.81,981500.0,25.0995,25.1121,25.0491,25.0743,981500.0
2007-06-04 15:50:00,39.81,39.84,39.78,39.81,1146700.0,25.0743,25.0932,25.0554,25.0743,1146700.0
2007-06-05 09:30:00,39.47,39.47,39.25,39.31,613500.0,25.0041,25.0041,24.8648,24.9028,613500.0
2007-06-05 09:40:00,39.3,39.32,39.19,39.2,568300.0,24.8964,24.9091,24.8268,24.8331,568300.0
2007-06-05 09:50:00,39.19,39.25,39.14,39.16,534100.0,24.8268,24.8648,24.7951,24.8077,534100.0
2007-06-05 10:00:00,39.16,39.3,39.12,39.14,781300.0,24.8077,24.8964,24.7824,24.7951,781300.0
2007-06-05 10:10:00,39.14,39.3,39.12,39.25,542000.0,24.7951,24.8964,24.7824,24.8648,542000.0
2007-06-05 10:20:00,39.25,39.28,39.17,39.28,543500.0,24.8648,24.8838,24.8141,24.8838,543500.0
2007-06-05 10:30:00,39.29,39.45,39.27,39.31,534800.0,24.8901,24.9915,24.8774,24.9028,534800.0
2007-06-05 10:40:00,39.3,39.39,39.21,39.28,267900.0,24.8964,24.9535,24.8394,24.8838,267900.0
2007-06-05 10:50:00,39.29,39.37,39.28,39.31,329100.0,24.8901,24.9408,24.8838,24.9028,329100.0
2007-06-05 11:00:00,39.31,39.33,39.28,39.31,208600.0,24.9028,24.9154,24.8838,24.9028,208600.0
2007-06-05 11:10:00,39.3,39.32,39.23,39.23,173300.0,24.8964,24.9091,24.8521,24.8521,173300.0
2007-06-05 11:20:00,39.24,39.31,39.24,39.28,205000.0,24.8584,24.9028,24.8584,24.8838,205000.0
2007-06-05 11:30:00,39.29,39.29,39.15,39.16,177200.0,24.8901,24.8901,24.8014,24.8077,177200.0
2007-06-05 11:40:00,39.16,39.3,39.07,39.08,350500.0,24.8077,24.8964,24.7507,24.7571,350500.0
2007-06-05 11:50:00,39.08,39.11,39.02,39.02,314700.0,24.7571,24.7761,24.7191,24.7191,314700.0
2007-06-05 12:00:00,39.02,39.05,38.96,39.0,429300.0,24.7191,24.7381,24.681,24.7064,429300.0
2007-06-05 12:10:00,39.0,39.03,38.95,38.95,349900.0,24.7064,24.7254,24.6747,24.6747,349900.0
2007-06-05 12:20:00,38.95,38.96,38.87,38.88,319400.0,24.6747,24.681,24.624,24.6304,319400.0
2007-06-05 12:30:00,38.87,38.88,38.84,38.86,462400.0,24.624,24.6304,24.605,24.6177,462400.0
2007-06-05 12:40:00,38.86,39.85,38.83,38.86,270400.0,24.6177,25.2449,24.5987,24.6177,270400.0
2007-06-05 12:50:00,38.86,38.98,38.85,38.86,290800.0,24.6177,24.6937,24.6114,24.6177,290800.0
2007-06-05 13:00:00,38.87,38.93,38.84,38.92,219900.0,24.624,24.662,24.605,24.6557,219900.0
2007-06-05 13:10:00,38.93,38.98,38.85,38.85,264900.0,24.662,24.6937,24.6114,24.6114,264900.0
2007-06-05 13:20:00,38.86,38.89,38.83,38.84,141900.0,24.6177,24.6367,24.5987,24.605,141900.0
2007-06-05 13:30:00,38.84,38.89,38.82,38.89,246900.0,24.605,24.6367,24.5924,24.6367,246900.0
2007-06-05 13:40:00,38.9,38.91,38.78,38.84,266600.0,24.643,24.6494,24.567,24.605,266600.0
2007-06-05 13:50:00,38.85,38.93,38.84,38.87,152600.0,24.6114,24.662,24.605,24.624,152600.0
2007-06-05 14:00:00,38.87,38.87,38.79,38.82,263000.0,24.624,24.624,24.5734,24.5924,263000.0
2007-06-05 14:10:00,38.81,38.85,38.78,38.84,196600.0,24.586,24.6114,24.567,24.605,196600.0
2007-06-05 14:20:00,38.83,38.88,38.8,38.81,446100.0,24.5987,24.6304,24.5797,24.586,446100.0
2007-06-05 14:30:00,38.81,38.81,38.71,38.74,241500.0,24.586,24.586,24.5227,24.5417,241500.0
2007-06-05 14:40:00,38.74,38.75,38.7,38.74,253600.0,24.5417,24.548,24.5163,24.5417,253600.0
2007-06-05 14:50:00,38.74,38.74,38.69,38.72,257000.0,24.5417,24.5417,24.51,24.529,257000.0
2007-06-05 15:00:00,38.72,38.75,38.68,38.73,325500.0,24.529,24.548,24.5037,24.5353,325500.0
2007-06-05 15:10:00,38.74,38.8,38.72,38.77,309100.0,24.5417,24.5797,24.529,24.5607,309100.0
2007-06-05 15:20:00,38.77,38.79,38.72,38.77,332700.0,24.5607,24.5734,24.529,24.5607,332700.0
2007-06-05 15:30:00,38.77,38.9,38.74,38.88,640700.0,24.5607,24.643,24.5417,24.6304,640700.0
2007-06-05 15:40:00,38.88,38.93,38.83,38.87,699300.0,24.6304,24.662,24.5987,24.624,699300.0
2007-06-05 15:50:00,38.88,38.88,38.81,38.87,611000.0,24.6304,24.6304,24.586,24.624,611000.0
2007-06-06 09:30:00,38.55,38.69,38.55,38.56,376300.0,24.4213,24.51,24.4213,24.4277,376300.0
2007-06-06 09:40:00,38.57,38.61,38.5,38.57,347400.0,24.434,24.4593,24.3896,24.434,347400.0
2007-06-06 09:50:00,38.57,38.6,38.4,38.44,624400.0,24.434,24.453,24.3263,24.3516,624400.0
2007-06-06 10:00:00,38.45,38.6,38.36,38.38,573200.0,24.358,24.453,24.301,24.3136,573200.0
2007-06-06 10:10:00,38.39,38.39,38.26,38.29,542100.0,24.32,24.32,24.2376,24.2566,542100.0
2007-06-06 10:20:00,38.29,38.41,38.26,38.39,419400.0,24.2566,24.3326,24.2376,24.32,419400.0
2007-06-06 10:30:00,38.41,38.43,38.34,38.42,449000.0,24.3326,24.3453,24.2883,24.339,449000.0
2007-06-06 10:40:00,38.42,38.55,38.4,38.53,298200.0,24.339,24.4213,24.3263,24.4086,298200.0
2007-06-06 10:50:00,38.53,38.58,38.48,38.52,276500.0,24.4086,24.4403,24.377,24.4023,276500.0
2007-06-06 11:00:00,38.52,38.58,38.46,38.53,225100.0,24.4023,24.4403,24.3643,24.4086,225100.0
2007-06-06 11:10:00,38.53,38.58,38.51,38.58,174800.0,24.4086,24.4403,24.396,24.4403,174800.0
2007-06-06 11:20:00,38.57,38.58,38.51,38.54,121700.0,24.434,24.4403,24.396,24.415,121700.0
2007-06-06 11:30:00,38.54,38.6,38.51,38.53,251400.0,24.415,24.453,24.396,24.4086,251400.0
2007-06-06 11:40:00,38.53,38.57,38.47,38.49,243600.0,24.4086,24.434,24.3706,24.3833,243600.0
2007-06-06 11:50:00,38.49,38.52,38.46,38.51,131100.0,24.3833,24.4023,24.3643,24.396,131100.0
2007-06-06 12:00:00,38.51,38.54,38.47,38.49,130900.0,24.396,24.415,24.3706,24.3833,130900.0
2007-06-06 12:10:00,38.49,38.5,38.45,38.5,188500.0,24.3833,24.3896,24.358,24.3896,188500.0
2007-06-06 12:20:00,38.49,38.55,38.48,38.49,158500.0,24.3833,24.4213,24.377,24.3833,158500.0
2007-06-06 12:30:00,38.49,38.5,38.41,38.44,226400.0,24.3833,24.3896,24.3326,24.3516,226400.0
2007-06-06 12:40:00,38.44,38.45,38.38,38.39,171400.0,24.3516,24.358,24.3136,24.32,171400.0
2007-06-06 12:50:00,38.39,38.41,38.32,38.33,161700.0,24.32,24.3326,24.2756,24.2819,161700.0
2007-06-06 13:00:00,38.33,38.41,38.25,38.28,444400.0,24.2819,24.3326,24.2313,24.2503,444400.0
2007-06-06 13:10:00,38.27,38.3,38.2,38.25,384200.0,24.2439,24.2629,24.1996,24.2313,384200.0
2007-06-06 13:20:00,38.25,38.26,38.2,38.22,287300.0,24.2313,24.2376,24.1996,24.2123,287300.0
2007-06-06 13:30:00,38.22,38.28,38.21,38.26,219600.0,24.2123,24.2503,24.2059,24.2376,219600.0
2007-06-06 13:40:00,38.26,38.35,38.26,38.32,239600.0,24.2376,24.2946,24.2376,24.2756,239600.0
2007-06-06 13:50:00,38.33,38.33,38.29,38.31,186500.0,24.2819,24.2819,24.2566,24.2693,186500.0
2007-06-06 14:00:00,38.31,38.33,38.27,38.28,148200.0,24.2693,24.2819,24.2439,24.2503,148200.0
2007-06-06 14:10:00,38.28,38.31,38.27,38.29,115500.0,24.2503,24.2693,24.2439,24.2566,115500.0
2007-06-06 14:20:00,38.29,38.4,38.28,38.34,245100.0,24.2566,24.3263,24.2503,24.2883,245100.0
2007-06-06 14:30:00,38.34,38.39,38.32,38.36,133900.0,24.2883,24.32,24.2756,24.301,133900.0
2007-06-06 14:40:00,38.36,38.43,38.36,38.39,192900.0,24.301,24.3453,24.301,24.32,192900.0
2007-06-06 14:50:00,38.38,38.4,38.34,38.39,166800.0,24.3136,24.3263,24.2883,24.32,166800.0
2007-06-06 15:00:00,38.39,38.4,38.3,38.32,301600.0,24.32,24.3263,24.2629,24.2756,301600.0
2007-06-06 15:10:00,38.31,38.37,38.3,38.35,205600.0,24.2693,24.3073,24.2629,24.2946,205600.0
2007-06-06 15:20:00,38.35,38.36,38.3,38.3,321200.0,24.2946,24.301,24.2629,24.2629,321200.0
2007-06-06 15:30:00,38.3,38.36,38.28,38.35,337200.0,24.2629,24.301,24.2503,24.2946,337200.0
2007-06-06 15:40:00,38.36,38.37,38.33,38.36,420700.0,24.301,24.3073,24.2819,24.301,420700.0
2007-06-06 15:50:00,38.35,38.37,38.29,38.29,642800.0,24.2946,24.3073,24.2566,24.2566,642800.0
2007-06-07 09:30:00,38.15,38.25,37.98,38.04,682100.0,24.1679,24.2313,24.0602,24.0982,682100.0
2007-06-07 09:40:00,38.04,38.3,38.04,38.2,419300.0,24.0982,24.2629,24.0982,24.1996,419300.0
2007-06-07 09:50:00,38.19,38.22,38.16,38.16,265500.0,24.1933,24.2123,24.1743,24.1743,265500.0
2007-06-07 10:00:00,38.17,38.2,37.98,38.04,483100.0,24.1806,24.1996,24.0602,24.0982,483100.0
2007-06-07 10:10:00,38.05,38.08,37.92,37.96,470000.0,24.1046,24.1236,24.0222,24.0476,470000.0
2007-06-07 10:20:00,37.94,38.09,37.94,38.06,509000.0,24.0349,24.1299,24.0349,24.1109,509000.0
2007-06-07 10:30:00,38.05,38.14,37.9,37.91,402200.0,24.1046,24.1616,24.0095,24.0159,402200.0
2007-06-07 10:40:00,37.92,37.97,37.83,37.9,515900.0,24.0222,24.0539,23.9652,24.0095,515900.0
2007-06-07 10:50:00,37.9,37.98,37.83,37.86,390100.0,24.0095,24.0602,23.9652,23.9842,390100.0
2007-06-07 11:00:00,37.85,37.88,37.83,37.84,353900.0,23.9779,23.9969,23.9652,23.9715,353900.0
2007-06-07 11:10:00,37.84,37.86,37.75,37.78,446300.0,23.9715,23.9842,23.9145,23.9335,446300.0
2007-06-07 11:20:00,37.78,37.85,37.76,37.85,223400.0,23.9335,23.9779,23.9209,23.9779,223400.0
2007-06-07 11:30:00,37.85,37.86,37.79,37.8,240200.0,23.9779,23.9842,23.9399,23.9462,240200.0
2007-06-07 11:40:00,37.79,37.81,37.73,37.78,193500.0,23.9399,23.9525,23.9018,23.9335,193500.0
2007-06-07 11:50:00,37.78,37.83,37.75,37.76,225600.0,23.9335,23.9652,23.9145,23.9209,225600.0
2007-06-07 12:00:00,37.76,37.79,37.75,37.76,525800.0,23.9209,23.9399,23.9145,23.9209,525800.0
2007-06-07 12:10:00,37.76,37.93,37.76,37.92,273600.0,23.9209,24.0285,23.9209,24.0222,273600.0
2007-06-07 12:20:00,37.93,37.95,37.9,37.94,190600.0,24.0285,24.0412,24.0095,24.0349,190600.0
2007-06-07 12:30:00,37.94,37.94,37.75,37.76,418100.0,24.0349,24.0349,23.9145,23.9209,418100.0
2007-06-07 12:40:00,37.75,37.8,37.74,37.77,662000.0,23.9145,23.9462,23.9082,23.9272,662000.0
2007-06-07 12:50:00,37.76,37.82,37.73,37.78,465200.0,23.9209,23.9589,23.9018,23.9335,465200.0
2007-06-07 13:00:00,37.78,37.85,37.77,37.81,122200.0,23.9335,23.9779,23.9272,23.9525,122200.0
2007-06-07 13:10:00,37.8,37.81,37.74,37.76,353000.0,23.9462,23.9525,23.9082,23.9209,353000.0
2007-06-07 13:20:00,37.76,37.8,37.75,37.77,321100.0,23.9209,23.9462,23.9145,23.9272,321100.0
2007-06-07 13:30:00,37.78,37.79,37.7,37.7,704300.0,23.9335,23.9399,23.8828,23.8828,704300.0
2007-06-07 13:40:00,37.7,37.78,37.68,37.71,397900.0,23.8828,23.9335,23.8702,23.8892,397900.0
2007-06-07 13:50:00,37.71,37.77,37.67,37.75,342200.0,23.8892,23.9272,23.8638,23.9145,342200.0
2007-06-07 14:00:00,37.75,37.76,37.7,37.71,315100.0,23.9145,23.9209,23.8828,23.8892,315100.0
2007-06-07 14:10:00,37.7,37.78,37.7,37.77,363700.0,23.8828,23.9335,23.8828,23.9272,363700.0
2007-06-07 14:20:00,37.78,37.88,37.75,37.8,491700.0,23.9335,23.9969,23.9145,23.9462,491700.0
2007-06-07 14:30:00,37.81,37.85,37.76,37.82,322000.0,23.9525,23.9779,23.9209,23.9589,322000.0
2007-06-07 14:40:00,37.82,37.89,37.79,37.84,515100.0,23.9589,24.0032,23.9399,23.9715,515100.0
2007-06-07 14:50:00,37.84,37.87,37.77,37.82,259500.0,23.9715,23.9905,23.9272,23.9589,259500.0
2007-06-07 15:00:00,37.82,37.9,37.79,37.86,334400.0,23.9589,24.0095,23.9399,23.9842,334400.0
2007-06-07 15:10:00,37.86,37.96,37.85,37.86,548800.0,23.9842,24.0476,23.9779,23.9842,548800.0
2007-06-07 15:20:00,37.86,37.91,37.79,37.83,357100.0,23.9842,24.0159,23.9399,23.9652,357100.0
2007-06-07 15:30:00,37.82,37.89,37.81,37.82,356800.0,23.9589,24.0032,23.9525,23.9589,356800.0
2007-06-07 15:40:00,37.82,37.83,37.72,37.73,551500.0,23.9589,23.9652,23.8955,23.9018,551500.0
2007-06-07 15:50:00,37.73,37.77,37.61,37.61,1729000.0,23.9018,23.9272,23.8258,23.8258,1729000.0
2007-06-08 09:30:00,37.66,37.89,37.57,37.74,419500.0,23.8575,24.0032,23.8005,23.9082,419500.0
2007-06-08 09:40:00,37.74,37.84,37.74,37.82,337900.0,23.9082,23.9715,23.9082,23.9589,337900.0
2007-06-08 09:50:00,37.82,37.85,37.76,37.78,519600.0,23.9589,23.9779,23.9209,23.9335,519600.0
2007-06-08 10:00:00,37.78,37.83,37.75,37.81,398200.0,23.9335,23.9652,23.9145,23.9525,398200.0
2007-06-08 10:10:00,37.81,37.83,37.76,37.8,318700.0,23.9525,23.9652,23.9209,23.9462,318700.0
2007-06-08 10:20:00,37.8,37.89,37.77,37.85,360800.0,23.9462,24.0032,23.9272,23.9779,360800.0
2007-06-08 10:30:00,37.85,37.89,37.82,37.86,300300.0,23.9779,24.0032,23.9589,23.9842,300300.0
2007-06-08 10:40:00,37.86,37.91,37.85,37.85,247800.0,23.9842,24.0159,23.9779,23.9779,247800.0
2007-06-08 10:50:00,37.85,37.86,37.75,37.75,271800.0,23.9779,23.9842,23.9145,23.9145,271800.0
2007-06-08 11:00:00,37.75,37.77,37.67,37.74,280900.0,23.9145,23.9272,23.8638,23.9082,280900.0
2007-06-08 11:10:00,37.74,37.76,37.72,37.73,353300.0,23.9082,23.9209,23.8955,23.9018,353300.0
2007-06-08 11:20:00,37.73,37.77,37.73,37.76,407000.0,23.9018,23.9272,23.9018,23.9209,407000.0
2007-06-08 11:30:00,37.76,37.82,37.75,37.8,141800.0,23.9209,23.9589,23.9145,23.9462,141800.0
2007-06-08 11:40:00,37.8,37.82,37.77,37.77,131600.0,23.9462,23.9589,23.9272,23.9272,131600.0
2007-06-08 11:50:00,37.77,37.8,37.76,37.77,173700.0,23.9272,23.9462,23.9209,23.9272,173700.0
2007-06-08 12:00:00,37.77,37.8,37.75,37.79,208000.0,23.9272,23.9462,23.9145,23.9399,208000.0
2007-06-08 12:10:00,37.79,37.85,37.75,37.85,228600.0,23.9399,23.9779,23.9145,23.9779,228600.0
2007-06-08 12:20:00,37.84,37.93,37.84,37.91,128900.0,23.9715,24.0285,23.9715,24.0159,128900.0
2007-06-08 12:30:00,37.91,37.91,37.83,37.86,182600.0,24.0159,24.0159,23.9652,23.9842,182600.0
2007-06-08 12:40:00,37.86,37.88,37.78,37.82,196500.0,23.9842,23.9969,23.9335,23.9589,196500.0
2007-06-08 12:50:00,37.82,37.89,37.8,37.89,286400.0,23.9589,24.0032,23.9462,24.0032,286400.0
2007-06-08 13:00:00,37.88,37.89,37.81,37.83,139300.0,23.9969,24.0032,23.9525,23.9652,139300.0
2007-06-08 13:10:00,37.83,37.84,37.76,37.77,105500.0,23.9652,23.9715,23.9209,23.9272,105500.0
2007-06-08 13:20:00,37.76,37.83,37.76,37.82,120100.0,23.9209,23.9652,23.9209,23.9589,120100.0
2007-06-08 13:30:00,37.82,37.91,37.8,37.89,169200.0,23.9589,24.0159,23.9462,24.0032,169200.0
2007-06-08 13:40:00,37.9,37.98,37.88,37.97,207700.0,24.0095,24.0602,23.9969,24.0539,207700.0
2007-06-08 13:50:00,37.96,37.98,37.86,37.86,122000.0,24.0476,24.0602,23.9842,23.9842,122000.0
2007-06-08 14:00:00,37.87,37.98,37.86,37.97,147300.0,23.9905,24.0602,23.9842,24.0539,147300.0
2007-06-08 14:10:00,37.98,38.0,37.91,37.93,183900.0,24.0602,24.0729,24.0159,24.0285,183900.0
2007-06-08 14:20:00,37.93,37.96,37.9,37.9,187200.0,24.0285,24.0476,24.0095,24.0095,187200.0
2007-06-08 14:30:00,37.9,37.9,37.84,37.84,128000.0,24.0095,24.0095,23.9715,23.9715,128000.0
2007-06-08 14:40:00,37.85,37.87,37.8,37.85,178600.0,23.9779,23.9905,23.9462,23.9779,178600.0
2007-06-08 14:50:00,37.84,37.91,37.84,37.85,195000.0,23.9715,24.0159,23.9715,23.9779,195000.0
2007-06-08 15:00:00,37.85,37.93,37.85,37.9,228100.0,23.9779,24.0285,23.9779,24.0095,228100.0
2007-06-08 15:10:00,37.9,37.95,37.87,37.9,245600.0,24.0095,24.0412,23.9905,24.0095,245600.0
2007-06-08 15:20:00,37.9,37.91,37.84,37.84,179400.0,24.0095,24.0159,23.9715,23.9715,179400.0
2007-06-08 15:30:00,37.85,37.92,37.84,37.91,266700.0,23.9779,24.0222,23.9715,24.0159,266700.0
2007-06-08 15:40:00,37.91,37.97,37.9,37.92,382300.0,24.0159,24.0539,24.0095,24.0222,382300.0
2007-06-08 15:50:00,37.92,37.96,37.9,37.94,585400.0,24.0222,24.0476,24.0095,24.0349,585400.0
2007-06-11 09:30:00,37.78,37.83,37.62,37.71,305100.0,23.9335,23.9652,23.8322,23.8892,305100.0
2007-06-11 09:40:00,37.72,37.8,37.7,37.74,336700.0,23.8955,23.9462,23.8828,23.9082,336700.0
2007-06-11 09:50:00,37.75,37.78,37.74,37.76,169700.0,23.9145,23.9335,23.9082,23.9209,169700.0
2007-06-11 10:00:00,37.76,37.8,37.74,37.75,413400.0,23.9209,23.9462,23.9082,23.9145,413400.0
2007-06-11 10:10:00,37.75,37.77,37.74,37.76,285100.0,23.9145,23.9272,23.9082,23.9209,285100.0
2007-06-11 10:20:00,37.75,37.76,37.73,37.74,535500.0,23.9145,23.9209,23.9018,23.9082,535500.0
2007-06-11 10:30:00,37.74,37.76,37.73,37.75,351100.0,23.9082,23.9209,23.9018,23.9145,351100.0
2007-06-11 10:40:00,37.74,37.76,37.73,37.74,347300.0,23.9082,23.9209,23.9018,23.9082,347300.0
2007-06-11 10:50:00,37.74,37.76,37.74,37.74,371500.0,23.9082,23.9209,23.9082,23.9082,371500.0
2007-06-11 11:00:00,37.75,37.75,37.69,37.74,451900.0,23.9145,23.9145,23.8765,23.9082,451900.0
2007-06-11 11:10:00,37.75,37.75,37.72,37.74,157300.0,23.9145,23.9145,23.8955,23.9082,157300.0
2007-06-11 11:20:00,37.74,37.8,37.72,37.73,222700.0,23.9082,23.9462,23.8955,23.9018,222700.0
2007-06-11 11:30:00,37.73,37.76,37.72,37.74,125300.0,23.9018,23.9209,23.8955,23.9082,125300.0
2007-06-11 11:40:00,37.75,37.78,37.73,37.74,343900.0,23.9145,23.9335,23.9018,23.9082,343900.0
2007-06-11 11:50:00,37.73,37.79,37.72,37.75,235000.0,23.9018,23.9399,23.8955,23.9145,235000.0
2007-06-11 12:00:00,37.75,37.76,37.73,37.74,251200.0,23.9145,23.9209,23.9018,23.9082,251200.0
2007-06-11 12:10:00,37.75,37.76,37.74,37.74,98000.0,23.9145,23.9209,23.9082,23.9082,98000.0
2007-06-11 12:20:00,37.74,37.75,37.72,37.74,57300.0,23.9082,23.9145,23.8955,23.9082,57300.0
2007-06-11 12:30:00,37.73,37.74,37.73,37.73,61700.0,23.9018,23.9082,23.9018,23.9018,61700.0
2007-06-11 12:40:00,37.73,37.77,37.73,37.76,177600.0,23.9018,23.9272,23.9018,23.9209,177600.0
2007-06-11 12:50:00,37.76,37.8,37.74,37.77,196200.0,23.9209,23.9462,23.9082,23.9272,196200.0
2007-06-11 13:00:00,37.77,37.79,37.73,37.78,182300.0,23.9272,23.9399,23.9018,23.9335,182300.0
2007-06-11 13:10:00,37.78,37.79,37.76,37.76,260400.0,23.9335,23.9399,23.9209,23.9209,260400.0
2007-06-11 13:20:00,37.77,37.78,37.74,37.74,323000.0,23.9272,23.9335,23.9082,23.9082,323000.0
2007-06-11 13:30:00,37.75,37.76,37.74,37.76,435900.0,23.9145,23.9209,23.9082,23.9209,435900.0
2007-06-11 13:40:00,37.76,37.78,37.74,37.78,142600.0,23.9209,23.9335,23.9082,23.9335,142600.0
2007-06-11 13:50:00,37.78,37.78,37.71,37.72,369400.0,23.9335,23.9335,23.8892,23.8955,369400.0
2007-06-11 14:00:00,37.75,37.78,37.73,37.77,424800.0,23.9145,23.9335,23.9018,23.9272,424800.0
2007-06-11 14:10:00,37.76,37.78,37.74,37.76,293800.0,23.9209,23.9335,23.9082,23.9209,293800.0
2007-06-11 14:20:00,37.75,37.78,37.74,37.76,397300.0,23.9145,23.9335,23.9082,23.9209,397300.0
2007-06-11 14:30:00,37.76,37.77,37.74,37.76,143200.0,23.9209,23.9272,23.9082,23.9209,143200.0
2007-06-11 14:40:00,37.77,37.77,37.74,37.74,351400.0,23.9272,23.9272,23.9082,23.9082,351400.0
2007-06-11 14:50:00,37.75,37.79,37.73,37.74,259600.0,23.9145,23.9399,23.9018,23.9082,259600.0
2007-06-11 15:00:00,37.74,37.76,37.72,37.74,503300.0,23.9082,23.9209,23.8955,23.9082,503300.0
2007-06-11 15:10:00,37.74,37.75,37.72,37.75,290400.0,23.9082,23.9145,23.8955,23.9145,290400.0
2007-06-11 15:20:00,37.74,37.75,37.72,37.73,567100.0,23.9082,23.9145,23.8955,23.9018,567100.0
2007-06-11 15:30:00,37.73,37.73,37.7,37.71,824300.0,23.9018,23.9018,23.8828,23.8892,824300.0
2007-06-11 15:40:00,37.71,37.74,37.66,37.66,470800.0,23.8892,23.9082,23.8575,23.8575,470800.0
2007-06-11 15:50:00,37.66,37.7,37.66,37.69,1236100.0,23.8575,23.8828,23.8575,23.8765,1236100.0
2007-06-12 09:30:00,37.71,37.71,37.55,37.63,452800.0,23.8892,23.8892,23.7878,23.8385,452800.0
2007-06-12 09:40:00,37.63,37.71,37.62,37.67,355300.0,23.8385,23.8892,23.8322,23.8638,355300.0
2007-06-12 09:50:00,37.68,37.71,37.66,37.69,585200.0,23.8702,23.8892,23.8575,23.8765,585200.0
2007-06-12 10:00:00,37.69,37.78,37.66,37.78,558100.0,23.8765,23.9335,23.8575,23.9335,558100.0
2007-06-12 10:10:00,37.78,37.79,37.68,37.69,632100.0,23.9335,23.9399,23.8702,23.8765,632100.0
2007-06-12 10:20:00,37.69,37.74,37.66,37.7,619000.0,23.8765,23.9082,23.8575,23.8828,619000.0
2007-06-12 10:30:00,37.69,37.76,37.69,37.76,274800.0,23.8765,23.9209,23.8765,23.9209,274800.0
2007-06-12 10:40:00,37.76,37.76,37.7,37.73,229900.0,23.9209,23.9209,23.8828,23.9018,229900.0
2007-06-12 10:50:00,37.73,37.75,37.66,37.67,718900.0,23.9018,23.9145,23.8575,23.8638,718900.0
2007-06-12 11:00:00,37.67,37.68,37.55,37.61,615100.0,23.8638,23.8702,23.7878,23.8258,615100.0
2007-06-12 11:10:00,37.61,37.64,37.56,37.56,440900.0,23.8258,23.8448,23.7942,23.7942,440900.0
2007-06-12 11:20:00,37.56,37.6,37.55,37.55,353200.0,23.7942,23.8195,23.7878,23.7878,353200.0
2007-06-12 11:30:00,37.55,37.58,37.52,37.55,416800.0,23.7878,23.8068,23.7688,23.7878,416800.0
2007-06-12 11:40:00,37.56,37.59,37.52,37.54,328500.0,23.7942,23.8132,23.7688,23.7815,328500.0
2007-06-12 11:50:00,37.54,37.61,37.51,37.57,456600.0,23.7815,23.8258,23.7625,23.8005,456600.0
2007-06-12 12:00:00,37.57,37.6,37.54,37.56,278600.0,23.8005,23.8195,23.7815,23.7942,278600.0
2007-06-12 12:10:00,37.57,37.59,37.54,37.56,154000.0,23.8005,23.8132,23.7815,23.7942,154000.0
2007-06-12 12:20:00,37.55,37.61,37.52,37.54,271700.0,23.7878,23.8258,23.7688,23.7815,271700.0
2007-06-12 12:30:00,37.54,37.55,37.47,37.5,627100.0,23.7815,23.7878,23.7371,23.7561,627100.0
2007-06-12 12:40:00,37.51,37.54,37.5,37.54,162400.0,23.7625,23.7815,23.7561,23.7815,162400.0
2007-06-12 12:50:00,37.53,37.53,37.45,37.48,273000.0,23.7751,23.7751,23.7245,23.7435,273000.0
2007-06-12 13:00:00,37.49,37.5,37.46,37.49,162300.0,23.7498,23.7561,23.7308,23.7498,162300.0
2007-06-12 13:10:00,37.49,37.51,37.47,37.49,225300.0,23.7498,23.7625,23.7371,23.7498,225300.0
2007-06-12 13:20:00,37.5,37.53,37.49,37.51,243100.0,23.7561,23.7751,23.7498,23.7625,243100.0
2007-06-12 13:30:00,37.51,37.53,37.48,37.53,180700.0,23.7625,23.7751,23.7435,23.7751,180700.0
2007-06-12 13:40:00,37.53,37.68,37.53,37.66,286000.0,23.7751,23.8702,23.7751,23.8575,286000.0
2007-06-12 13:50:00,37.67,37.67,37.58,37.61,302300.0,23.8638,23.8638,23.8068,23.8258,302300.0
2007-06-12 14:00:00,37.62,37.7,37.6,37.61,444400.0,23.8322,23.8828,23.8195,23.8258,444400.0
2007-06-12 14:10:00,37.62,37.66,37.58,37.58,213300.0,23.8322,23.8575,23.8068,23.8068,213300.0
2007-06-12 14:20:00,37.58,37.59,37.53,37.58,282600.0,23.8068,23.8132,23.7751,23.8068,282600.0
2007-06-12 14:30:00,37.58,37.61,37.52,37.53,232200.0,23.8068,23.8258,23.7688,23.7751,232200.0
2007-06-12 14:40:00,37.53,37.53,37.45,37.49,493300.0,23.7751,23.7751,23.7245,23.7498,493300.0
2007-06-12 14:50:00,37.49,37.54,37.49,37.5,235800.0,23.7498,23.7815,23.7498,23.7561,235800.0
2007-06-12 15:00:00,37.5,37.53,37.37,37.41,831700.0,23.7561,23.7751,23.6738,23.6991,831700.0
2007-06-12 15:10:00,37.41,37.48,37.36,37.44,1068300.0,23.6991,23.7435,23.6675,23.7181,1068300.0
2007-06-12 15:20:00,37.45,37.46,37.41,37.45,528400.0,23.7245,23.7308,23.6991,23.7245,528400.0
2007-06-12 15:30:00,37.44,37.45,37.39,37.41,715700.0,23.7181,23.7245,23.6865,23.6991,715700.0
2007-06-12 15:40:00,37.42,37.44,37.39,37.42,849100.0,23.7055,23.7181,23.6865,23.7055,849100.0
2007-06-12 15:50:00,37.41,37.43,37.35,37.35,859600.0,23.6991,23.7118,23.6611,23.6611,859600.0
2007-06-13 09:30:00,37.61,37.63,37.44,37.59,560300.0,23.8258,23.8385,23.7181,23.8132,560300.0
2007-06-13 09:40:00,37.58,37.64,37.52,37.55,335600.0,23.8068,23.8448,23.7688,23.7878,335600.0
2007-06-13 09:50:00,37.55,37.64,37.47,37.57,357100.0,23.7878,23.8448,23.7371,23.8005,357100.0
2007-06-13 10:00:00,37.57,37.61,37.5,37.55,393900.0,23.8005,23.8258,23.7561,23.7878,393900.0
2007-06-13 10:10:00,37.55,37.72,37.55,37.72,308500.0,23.7878,23.8955,23.7878,23.8955,308500.0
2007-06-13 10:20:00,37.72,37.82,37.66,37.67,538700.0,23.8955,23.9589,23.8575,23.8638,538700.0
2007-06-13 10:30:00,37.67,37.8,37.57,37.58,276600.0,23.8638,23.9462,23.8005,23.8068,276600.0
2007-06-13 10:40:00,37.59,37.65,37.58,37.64,254200.0,23.8132,23.8512,23.8068,23.8448,254200.0
2007-06-13 10:50:00,37.64,37.66,37.55,37.59,418800.0,23.8448,23.8575,23.7878,23.8132,418800.0
2007-06-13 11:00:00,37.59,37.61,37.59,37.6,195800.0,23.8132,23.8258,23.8132,23.8195,195800.0
2007-06-13 11:10:00,37.61,37.63,37.58,37.62,355400.0,23.8258,23.8385,23.8068,23.8322,355400.0
2007-06-13 11:20:00,37.62,37.62,37.54,37.58,375100.0,23.8322,23.8322,23.7815,23.8068,375100.0
2007-06-13 11:30:00,37.59,37.63,37.58,37.62,162300.0,23.8132,23.8385,23.8068,23.8322,162300.0
2007-06-13 11:40:00,37.63,37.64,37.61,37.63,133900.0,23.8385,23.8448,23.8258,23.8385,133900.0
2007-06-13 11:50:00,37.63,37.64,37.58,37.61,339200.0,23.8385,23.8448,23.8068,23.8258,339200.0
2007-06-13 12:00:00,37.61,37.61,37.55,37.56,281300.0,23.8258,23.8258,23.7878,23.7942,281300.0
2007-06-13 12:10:00,37.55,37.56,37.54,37.55,159300.0,23.7878,23.7942,23.7815,23.7878,159300.0
2007-06-13 12:20:00,37.56,37.56,37.54,37.56,447500.0,23.7942,23.7942,23.7815,23.7942,447500.0
2007-06-13 12:30:00,37.55,37.59,37.55,37.57,207300.0,23.7878,23.8132,23.7878,23.8005,207300.0
2007-06-13 12:40:00,37.56,37.59,37.56,37.57,333300.0,23.7942,23.8132,23.7942,23.8005,333300.0
2007-06-13 12:50:00,37.57,37.59,37.51,37.55,446700.0,23.8005,23.8132,23.7625,23.7878,446700.0
2007-06-13 13:00:00,37.55,37.57,37.54,37.55,379400.0,23.7878,23.8005,23.7815,23.7878,379400.0
2007-06-13 13:10:00,37.55,37.58,37.51,37.55,423100.0,23.7878,23.8068,23.7625,23.7878,423100.0
2007-06-13 13:20:00,37.55,37.59,37.55,37.55,263100.0,23.7878,23.8132,23.7878,23.7878,263100.0
2007-06-13 13:30:00,37.55,37.59,37.53,37.58,190100.0,23.7878,23.8132,23.7751,23.8068,190100.0
2007-06-13 13:40:00,37.58,37.59,37.54,37.55,282000.0,23.8068,23.8132,23.7815,23.7878,282000.0
2007-06-13 13:50:00,37.55,37.59,37.53,37.59,319200.0,23.7878,23.8132,23.7751,23.8132,319200.0
2007-06-13 14:00:00,37.58,37.72,37.57,37.68,670900.0,23.8068,23.8955,23.8005,23.8702,670900.0
2007-06-13 14:10:00,37.68,37.79,37.68,37.7,536200.0,23.8702,23.9399,23.8702,23.8828,536200.0
2007-06-13 14:20:00,37.7,37.8,37.69,37.7,314200.0,23.8828,23.9462,23.8765,23.8828,314200.0
2007-06-13 14:30:00,37.71,37.75,37.67,37.73,218200.0,23.8892,23.9145,23.8638,23.9018,218200.0
2007-06-13 14:40:00,37.72,37.79,37.67,37.75,247700.0,23.8955,23.9399,23.8638,23.9145,247700.0
2007-06-13 14:50:00,37.74,37.82,37.72,37.8,272300.0,23.9082,23.9589,23.8955,23.9462,272300.0
2007-06-13 15:00:00,37.8,37.83,37.71,37.76,301400.0,23.9462,23.9652,23.8892,23.9209,301400.0
2007-06-13 15:10:00,37.77,37.77,37.59,37.61,484100.0,23.9272,23.9272,23.8132,23.8258,484100.0
2007-06-13 15:20:00,37.62,37.65,37.61,37.62,252100.0,23.8322,23.8512,23.8258,23.8322,252100.0
2007-06-13 15:30:00,37.61,37.66,37.6,37.65,274800.0,23.8258,23.8575,23.8195,23.8512,274800.0
2007-06-13 15:40:00,37.65,37.74,37.64,37.7,480800.0,23.8512,23.9082,23.8448,23.8828,480800.0
2007-06-13 15:50:00,37.69,37.75,37.68,37.74,724600.0,23.8765,23.9145,23.8702,23.9082,724600.0
2007-06-14 09:30:00,37.8,37.81,37.61,37.61,254200.0,23.9462,23.9525,23.8258,23.8258,254200.0
2007-06-14 09:40:00,37.61,37.75,37.57,37.73,282500.0,23.8258,23.9145,23.8005,23.9018,282500.0
2007-06-14 09:50:00,37.74,37.81,37.68,37.77,359400.0,23.9082,23.9525,23.8702,23.9272,359400.0
2007-06-14 10:00:00,37.79,37.81,37.68,37.69,306600.0,23.9399,23.9525,23.8702,23.8765,306600.0
2007-06-14 10:10:00,37.69,37.76,37.64,37.64,169700.0,23.8765,23.9209,23.8448,23.8448,169700.0
2007-06-14 10:20:00,37.65,37.7,37.61,37.64,203300.0,23.8512,23.8828,23.8258,23.8448,203300.0
2007-06-14 10:30:00,37.65,37.7,37.62,37.66,296800.0,23.8512,23.8828,23.8322,23.8575,296800.0
2007-06-14 10:40:00,37.65,37.69,37.61,37.63,366000.0,23.8512,23.8765,23.8258,23.8385,366000.0
2007-06-14 10:50:00,37.63,37.66,37.62,37.64,577700.0,23.8385,23.8575,23.8322,23.8448,577700.0
2007-06-14 11:00:00,37.64,37.68,37.64,37.66,330300.0,23.8448,23.8702,23.8448,23.8575,330300.0
2007-06-14 11:10:00,37.66,37.73,37.64,37.65,288300.0,23.8575,23.9018,23.8448,23.8512,288300.0
2007-06-14 11:20:00,37.65,37.66,37.6,37.64,210200.0,23.8512,23.8575,23.8195,23.8448,210200.0
2007-06-14 11:30:00,37.64,37.7,37.6,37.63,178000.0,23.8448,23.8828,23.8195,23.8385,178000.0
2007-06-14 11:40:00,37.63,37.64,37.59,37.61,155500.0,23.8385,23.8448,23.8132,23.8258,155500.0
2007-06-14 11:50:00,37.62,37.67,37.59,37.64,315800.0,23.8322,23.8638,23.8132,23.8448,315800.0
2007-06-14 12:00:00,37.64,37.65,37.6,37.61,280200.0,23.8448,23.8512,23.8195,23.8258,280200.0
2007-06-14 12:10:00,37.61,37.66,37.61,37.63,120200.0,23.8258,23.8575,23.8258,23.8385,120200.0
2007-06-14 12:20:00,37.63,37.65,37.61,37.61,161700.0,23.8385,23.8512,23.8258,23.8258,161700.0
2007-06-14 12:30:00,37.61,37.67,37.6,37.66,112200.0,23.8258,23.8638,23.8195,23.8575,112200.0
2007-06-14 12:40:00,37.66,37.66,37.62,37.62,81400.0,23.8575,23.8575,23.8322,23.8322,81400.0
2007-06-14 12:50:00,37.63,37.63,37.61,37.62,211300.0,23.8385,23.8385,23.8258,23.8322,211300.0
2007-06-14 13:00:00,37.63,37.65,37.6,37.63,106800.0,23.8385,23.8512,23.8195,23.8385,106800.0
2007-06-14 13:10:00,37.62,37.63,37.6,37.6,76200.0,23.8322,23.8385,23.8195,23.8195,76200.0
2007-06-14 13:20:00,37.6,37.61,37.57,37.59,141600.0,23.8195,23.8258,23.8005,23.8132,141600.0
2007-06-14 13:30:00,37.59,37.65,37.59,37.65,292600.0,23.8132,23.8512,23.8132,23.8512,292600.0
2007-06-14 13:40:00,37.64,37.69,37.64,37.68,160200.0,23.8448,23.8765,23.8448,23.8702,160200.0
2007-06-14 13:50:00,37.69,37.73,37.64,37.68,204900.0,23.8765,23.9018,23.8448,23.8702,204900.0
2007-06-14 14:00:00,37.68,37.7,37.61,37.62,202300.0,23.8702,23.8828,23.8258,23.8322,202300.0
2007-06-14 14:10:00,37.62,37.65,37.61,37.63,130100.0,23.8322,23.8512,23.8258,23.8385,130100.0
2007-06-14 14:20:00,37.63,37.67,37.61,37.66,156700.0,23.8385,23.8638,23.8258,23.8575,156700.0
2007-06-14 14:30:00,37.66,37.74,37.65,37.71,165200.0,23.8575,23.9082,23.8512,23.8892,165200.0
2007-06-14 14:40:00,37.71,37.73,37.67,37.73,149300.0,23.8892,23.9018,23.8638,23.9018,149300.0
2007-06-14 14:50:00,37.73,37.75,37.7,37.73,253800.0,23.9018,23.9145,23.8828,23.9018,253800.0
2007-06-14 15:00:00,37.72,37.75,37.7,37.74,135200.0,23.8955,23.9145,23.8828,23.9082,135200.0
2007-06-14 15:10:00,37.75,37.78,37.74,37.75,179900.0,23.9145,23.9335,23.9082,23.9145,179900.0
2007-06-14 15:20:00,37.75,37.78,37.73,37.74,376700.0,23.9145,23.9335,23.9018,23.9082,376700.0
2007-06-14 15:30:00,37.73,37.79,37.69,37.79,452100.0,23.9018,23.9399,23.8765,23.9399,452100.0
2007-06-14 15:40:00,37.79,37.84,37.75,37.77,480200.0,23.9399,23.9715,23.9145,23.9272,480200.0
2007-06-14 15:50:00,37.76,37.8,37.72,37.78,464200.0,23.9209,23.9462,23.8955,23.9335,464200.0
2007-06-15 09:30:00,38.33,38.39,37.99,38.25,3068000.0,24.2819,24.32,24.0666,24.2313,3068000.0
2007-06-15 09:40:00,38.25,38.43,38.24,38.43,1100900.0,24.2313,24.3453,24.2249,24.3453,1100900.0
2007-06-15 09:50:00,38.43,38.49,38.3,38.42,664500.0,24.3453,24.3833,24.2629,24.339,664500.0
2007-06-15 10:00:00,38.42,38.48,38.36,38.39,495700.0,24.339,24.377,24.301,24.32,495700.0
2007-06-15 10:10:00,38.39,38.39,38.26,38.28,336300.0,24.32,24.32,24.2376,24.2503,336300.0
2007-06-15 10:20:00,38.28,38.32,38.25,38.28,284900.0,24.2503,24.2756,24.2313,24.2503,284900.0
2007-06-15 10:30:00,38.28,38.36,38.27,38.33,468700.0,24.2503,24.301,24.2439,24.2819,468700.0
2007-06-15 10:40:00,38.33,38.36,38.32,38.34,189700.0,24.2819,24.301,24.2756,24.2883,189700.0
2007-06-15 10:50:00,38.34,38.39,38.32,38.36,355500.0,24.2883,24.32,24.2756,24.301,355500.0
2007-06-15 11:00:00,38.35,38.38,38.32,38.33,290200.0,24.2946,24.3136,24.2756,24.2819,290200.0
2007-06-15 11:10:00,38.33,38.36,38.3,38.3,166800.0,24.2819,24.301,24.2629,24.2629,166800.0
2007-06-15 11:20:00,38.31,38.33,38.29,38.32,188800.0,24.2693,24.2819,24.2566,24.2756,188800.0
2007-06-15 11:30:00,38.33,38.33,38.28,38.31,243400.0,24.2819,24.2819,24.2503,24.2693,243400.0
2007-06-15 11:40:00,38.31,38.33,38.29,38.32,176700.0,24.2693,24.2819,24.2566,24.2756,176700.0
2007-06-15 11:50:00,38.33,38.33,38.27,38.29,169500.0,24.2819,24.2819,24.2439,24.2566,169500.0
2007-06-15 12:00:00,38.29,38.31,38.25,38.25,170500.0,24.2566,24.2693,24.2313,24.2313,170500.0
2007-06-15 12:10:00,38.26,38.27,38.21,38.26,126700.0,24.2376,24.2439,24.2059,24.2376,126700.0
2007-06-15 12:20:00,38.27,38.27,38.2,38.2,113200.0,24.2439,24.2439,24.1996,24.1996,113200.0
2007-06-15 12:30:00,38.2,38.23,38.19,38.22,112700.0,24.1996,24.2186,24.1933,24.2123,112700.0
2007-06-15 12:40:00,38.23,38.25,38.22,38.23,126100.0,24.2186,24.2313,24.2123,24.2186,126100.0
2007-06-15 12:50:00,38.22,38.23,38.17,38.22,185800.0,24.2123,24.2186,24.1806,24.2123,185800.0
2007-06-15 13:00:00,38.23,38.23,38.12,38.12,256900.0,24.2186,24.2186,24.1489,24.1489,256900.0
2007-06-15 13:10:00,38.13,38.15,38.09,38.14,188100.0,24.1552,24.1679,24.1299,24.1616,188100.0
2007-06-15 13:20:00,38.15,38.19,38.14,38.18,164400.0,24.1679,24.1933,24.1616,24.1869,164400.0
2007-06-15 13:30:00,38.18,38.19,38.14,38.15,143800.0,24.1869,24.1933,24.1616,24.1679,143800.0
2007-06-15 13:40:00,38.16,38.2,38.14,38.19,138100.0,24.1743,24.1996,24.1616,24.1933,138100.0
2007-06-15 13:50:00,38.19,38.22,38.16,38.19,266300.0,24.1933,24.2123,24.1743,24.1933,266300.0
2007-06-15 14:00:00,38.19,38.2,38.14,38.15,177200.0,24.1933,24.1996,24.1616,24.1679,177200.0
2007-06-15 14:10:00,38.14,38.15,38.09,38.1,308100.0,24.1616,24.1679,24.1299,24.1362,308100.0
2007-06-15 14:20:00,38.09,38.11,38.09,38.1,164800.0,24.1299,24.1426,24.1299,24.1362,164800.0
2007-06-15 14:30:00,38.09,38.15,38.08,38.08,189900.0,24.1299,24.1679,24.1236,24.1236,189900.0
2007-06-15 14:40:00,38.08,38.1,38.06,38.09,234100.0,24.1236,24.1362,24.1109,24.1299,234100.0
2007-06-15 14:50:00,38.1,38.11,38.06,38.11,297500.0,24.1362,24.1426,24.1109,24.1426,297500.0
2007-06-15 15:00:00,38.11,38.13,38.09,38.12,276400.0,24.1426,24.1552,24.1299,24.1489,276400.0
2007-06-15 15:10:00,38.13,38.15,38.08,38.1,346100.0,24.1552,24.1679,24.1236,24.1362,346100.0
2007-06-15 15:20:00,38.1,38.13,38.08,38.13,482200.0,24.1362,24.1552,24.1236,24.1552,482200.0
2007-06-15 15:30:00,38.12,38.13,38.1,38.12,394500.0,24.1489,24.1552,24.1362,24.1489,394500.0
2007-06-15 15:40:00,38.12,38.12,38.1,38.1,672300.0,24.1489,24.1489,24.1362,24.1362,672300.0
2007-06-15 15:50:00,38.11,38.12,37.95,38.0,1814700.0,24.1426,24.1489,24.0412,24.0729,1814700.0
2007-06-18 09:30:00,38.0,38.14,37.97,38.12,434500.0,24.0729,24.1616,24.0539,24.1489,434500.0
2007-06-18 09:40:00,38.12,38.21,38.1,38.17,344000.0,24.1489,24.2059,24.1362,24.1806,344000.0
2007-06-18 09:50:00,38.16,38.18,38.04,38.06,330200.0,24.1743,24.1869,24.0982,24.1109,330200.0
2007-06-18 10:00:00,38.06,38.13,38.04,38.1,434600.0,24.1109,24.1552,24.0982,24.1362,434600.0
2007-06-18 10:10:00,38.1,38.25,38.03,38.04,572400.0,24.1362,24.2313,24.0919,24.0982,572400.0
2007-06-18 10:20:00,38.04,38.08,38.0,38.07,268200.0,24.0982,24.1236,24.0729,24.1172,268200.0
2007-06-18 10:30:00,38.07,38.16,38.06,38.14,221100.0,24.1172,24.1743,24.1109,24.1616,221100.0
2007-06-18 10:40:00,38.15,38.22,38.14,38.19,244800.0,24.1679,24.2123,24.1616,24.1933,244800.0
2007-06-18 10:50:00,38.2,38.2,38.13,38.14,250400.0,24.1996,24.1996,24.1552,24.1616,250400.0
2007-06-18 11:00:00,38.15,38.15,38.07,38.13,212900.0,24.1679,24.1679,24.1172,24.1552,212900.0
2007-06-18 11:10:00,38.13,38.16,38.09,38.16,157900.0,24.1552,24.1743,24.1299,24.1743,157900.0
2007-06-18 11:20:00,38.16,38.2,38.13,38.13,144100.0,24.1743,24.1996,24.1552,24.1552,144100.0
2007-06-18 11:30:00,38.13,38.14,38.11,38.11,121600.0,24.1552,24.1616,24.1426,24.1426,121600.0
2007-06-18 11:40:00,38.12,38.14,38.11,38.11,122300.0,24.1489,24.1616,24.1426,24.1426,122300.0
2007-06-18 11:50:00,38.11,38.14,38.09,38.11,177100.0,24.1426,24.1616,24.1299,24.1426,177100.0
2007-06-18 12:00:00,38.11,38.18,38.11,38.17,132500.0,24.1426,24.1869,24.1426,24.1806,132500.0
2007-06-18 12:10:00,38.18,38.2,38.08,38.1,219300.0,24.1869,24.1996,24.1236,24.1362,219300.0
2007-06-18 12:20:00,38.1,38.12,38.08,38.1,119800.0,24.1362,24.1489,24.1236,24.1362,119800.0
2007-06-18 12:30:00,38.1,38.14,38.09,38.13,106800.0,24.1362,24.1616,24.1299,24.1552,106800.0
2007-06-18 12:40:00,38.14,38.16,38.13,38.15,115900.0,24.1616,24.1743,24.1552,24.1679,115900.0
2007-06-18 12:50:00,38.16,38.23,38.15,38.21,131400.0,24.1743,24.2186,24.1679,24.2059,131400.0
2007-06-18 13:00:00,38.21,38.21,38.13,38.15,123300.0,24.2059,24.2059,24.1552,24.1679,123300.0
2007-06-18 13:10:00,38.15,38.18,38.13,38.17,123700.0,24.1679,24.1869,24.1552,24.1806,123700.0
2007-06-18 13:20:00,38.17,38.17,38.13,38.13,180300.0,24.1806,24.1806,24.1552,24.1552,180300.0
2007-06-18 13:30:00,38.13,38.15,38.07,38.08,155700.0,24.1552,24.1679,24.1172,24.1236,155700.0
2007-06-18 13:40:00,38.08,38.08,38.01,38.04,239700.0,24.1236,24.1236,24.0792,24.0982,239700.0
2007-06-18 13:50:00,38.05,38.06,37.96,37.99,257300.0,24.1046,24.1109,24.0476,24.0666,257300.0
2007-06-18 14:00:00,37.98,38.02,37.95,38.0,158100.0,24.0602,24.0856,24.0412,24.0729,158100.0
2007-06-18 14:10:00,37.99,38.0,37.92,37.94,189700.0,24.0666,24.0729,24.0222,24.0349,189700.0
2007-06-18 14:20:00,37.93,37.96,37.9,37.96,161500.0,24.0285,24.0476,24.0095,24.0476,161500.0
2007-06-18 14:30:00,37.96,37.97,37.93,37.95,140000.0,24.0476,24.0539,24.0285,24.0412,140000.0
2007-06-18 14:40:00,37.95,37.96,37.9,37.91,139500.0,24.0412,24.0476,24.0095,24.0159,139500.0
2007-06-18 14:50:00,37.92,37.95,37.91,37.94,185200.0,24.0222,24.0412,24.0159,24.0349,185200.0
2007-06-18 15:00:00,37.95,37.97,37.92,37.95,168100.0,24.0412,24.0539,24.0222,24.0412,168100.0
2007-06-18 15:10:00,37.94,37.95,37.92,37.92,148700.0,24.0349,24.0412,24.0222,24.0222,148700.0
2007-06-18 15:20:00,37.93,37.95,37.92,37.93,156200.0,24.0285,24.0412,24.0222,24.0285,156200.0
2007-06-18 15:30:00,37.93,37.98,37.92,37.98,141300.0,24.0285,24.0602,24.0222,24.0602,141300.0
2007-06-18 15:40:00,37.97,38.0,37.97,37.97,200100.0,24.0539,24.0729,24.0539,24.0539,200100.0
2007-06-18 15:50:00,37.97,38.0,37.97,37.99,385900.0,24.0539,24.0729,24.0539,24.0666,385900.0
2007-06-19 09:30:00,38.36,38.4,38.02,38.08,793400.0,24.301,24.3263,24.0856,24.1236,793400.0
2007-06-19 09:40:00,38.08,38.09,37.89,37.9,453000.0,24.1236,24.1299,24.0032,24.0095,453000.0
2007-06-19 09:50:00,37.9,37.98,37.86,37.94,415100.0,24.0095,24.0602,23.9842,24.0349,415100.0
2007-06-19 10:00:00,37.94,37.95,37.81,37.83,367000.0,24.0349,24.0412,23.9525,23.9652,367000.0
2007-06-19 10:10:00,37.84,37.95,37.84,37.94,349800.0,23.9715,24.0412,23.9715,24.0349,349800.0
2007-06-19 10:20:00,37.95,38.05,37.94,38.04,362500.0,24.0412,24.1046,24.0349,24.0982,362500.0
2007-06-19 10:30:00,38.05,38.1,38.0,38.08,484500.0,24.1046,24.1362,24.0729,24.1236,484500.0
2007-06-19 10:40:00,38.08,38.23,38.06,38.21,604400.0,24.1236,24.2186,24.1109,24.2059,604400.0
2007-06-19 10:50:00,38.21,38.3,38.16,38.28,465800.0,24.2059,24.2629,24.1743,24.2503,465800.0
2007-06-19 11:00:00,38.27,38.28,38.14,38.17,311100.0,24.2439,24.2503,24.1616,24.1806,311100.0
2007-06-19 11:10:00,38.16,38.17,38.1,38.15,233400.0,24.1743,24.1806,24.1362,24.1679,233400.0
2007-06-19 11:20:00,38.15,38.17,38.09,38.11,215800.0,24.1679,24.1806,24.1299,24.1426,215800.0
2007-06-19 11:30:00,38.11,38.15,38.11,38.11,153200.0,24.1426,24.1679,24.1426,24.1426,153200.0
2007-06-19 11:40:00,38.12,38.2,38.09,38.2,172800.0,24.1489,24.1996,24.1299,24.1996,172800.0
2007-06-19 11:50:00,38.2,38.24,38.19,38.22,96100.0,24.1996,24.2249,24.1933,24.2123,96100.0
2007-06-19 12:00:00,38.24,38.35,38.23,38.31,211200.0,24.2249,24.2946,24.2186,24.2693,211200.0
2007-06-19 12:10:00,38.3,38.31,38.22,38.22,148100.0,24.2629,24.2693,24.2123,24.2123,148100.0
2007-06-19 12:20:00,38.22,38.23,38.1,38.11,230100.0,24.2123,24.2186,24.1362,24.1426,230100.0
2007-06-19 12:30:00,38.11,38.14,38.06,38.06,154200.0,24.1426,24.1616,24.1109,24.1109,154200.0
2007-06-19 12:40:00,38.06,38.1,38.05,38.07,140000.0,24.1109,24.1362,24.1046,24.1172,140000.0
2007-06-19 12:50:00,38.07,38.12,38.06,38.12,162700.0,24.1172,24.1489,24.1109,24.1489,162700.0
2007-06-19 13:00:00,38.11,38.12,38.06,38.06,142000.0,24.1426,24.1489,24.1109,24.1109,142000.0
2007-06-19 13:10:00,38.06,38.09,38.05,38.07,72300.0,24.1109,24.1299,24.1046,24.1172,72300.0
2007-06-19 13:20:00,38.07,38.13,38.04,38.13,266200.0,24.1172,24.1552,24.0982,24.1552,266200.0
2007-06-19 13:30:00,38.13,38.17,38.06,38.06,136100.0,24.1552,24.1806,24.1109,24.1109,136100.0
2007-06-19 13:40:00,38.07,38.23,38.06,38.15,276700.0,24.1172,24.2186,24.1109,24.1679,276700.0
2007-06-19 13:50:00,38.16,38.18,38.14,38.15,99300.0,24.1743,24.1869,24.1616,24.1679,99300.0
2007-06-19 14:00:00,38.15,38.17,38.07,38.07,121900.0,24.1679,24.1806,24.1172,24.1172,121900.0
2007-06-19 14:10:00,38.08,38.09,38.07,38.08,129800.0,24.1236,24.1299,24.1172,24.1236,129800.0
2007-06-19 14:20:00,38.08,38.1,38.07,38.09,118600.0,24.1236,24.1362,24.1172,24.1299,118600.0
2007-06-19 14:30:00,38.09,38.11,38.04,38.09,168000.0,24.1299,24.1426,24.0982,24.1299,168000.0
2007-06-19 14:40:00,38.09,38.11,38.07,38.08,113000.0,24.1299,24.1426,24.1172,24.1236,113000.0
2007-06-19 14:50:00,38.08,38.13,38.07,38.11,227000.0,24.1236,24.1552,24.1172,24.1426,227000.0
2007-06-19 15:00:00,38.12,38.19,38.1,38.18,227900.0,24.1489,24.1933,24.1362,24.1869,227900.0
2007-06-19 15:10:00,38.18,38.2,38.15,38.17,241300.0,24.1869,24.1996,24.1679,24.1806,241300.0
2007-06-19 15:20:00,38.18,38.25,38.16,38.25,337500.0,24.1869,24.2313,24.1743,24.2313,337500.0
2007-06-19 15:30:00,38.24,38.29,38.22,38.27,403500.0,24.2249,24.2566,24.2123,24.2439,403500.0
2007-06-19 15:40:00,38.28,38.35,38.24,38.25,442900.0,24.2503,24.2946,24.2249,24.2313,442900.0
2007-06-19 15:50:00,38.25,38.29,38.21,38.29,591800.0,24.2313,24.2566,24.2059,24.2566,591800.0
2007-06-20 09:30:00,40.85,40.94,40.51,40.62,4577600.0,25.8784,25.9354,25.663,25.7327,4577600.0
2007-06-20 09:40:00,40.63,40.85,40.58,40.64,2848700.0,25.739,25.8784,25.7073,25.7453,2848700.0
2007-06-20 09:50:00,40.64,40.89,40.62,40.88,2471000.0,25.7453,25.9037,25.7327,25.8974,2471000.0
2007-06-20 10:00:00,40.87,41.04,40.65,40.97,3582600.0,25.891,25.9987,25.7517,25.9544,3582600.0
2007-06-20 10:10:00,40.98,41.18,40.92,41.13,3214500.0,25.9607,26.0874,25.9227,26.0557,3214500.0
2007-06-20 10:20:00,41.13,41.19,40.9,41.06,2397100.0,26.0557,26.0937,25.91,26.0114,2397100.0
2007-06-20 10:30:00,41.06,41.07,40.96,40.98,2177700.0,26.0114,26.0177,25.948,25.9607,2177700.0
2007-06-20 10:40:00,40.98,41.0,40.81,40.89,2125800.0,25.9607,25.9734,25.853,25.9037,2125800.0
2007-06-20 10:50:00,40.89,40.96,40.89,40.9,983500.0,25.9037,25.948,25.9037,25.91,983500.0
2007-06-20 11:00:00,40.9,41.08,40.85,40.88,983600.0,25.91,26.0241,25.8784,25.8974,983600.0
2007-06-20 11:10:00,40.88,40.9,40.8,40.86,1064400.0,25.8974,25.91,25.8467,25.8847,1064400.0
2007-06-20 11:20:00,40.85,40.91,40.85,40.89,944300.0,25.8784,25.9164,25.8784,25.9037,944300.0
2007-06-20 11:30:00,40.88,40.89,40.83,40.85,691900.0,25.8974,25.9037,25.8657,25.8784,691900.0
2007-06-20 11:40:00,40.86,40.88,40.83,40.87,590500.0,25.8847,25.8974,25.8657,25.891,590500.0
2007-06-20 11:50:00,40.88,41.01,40.87,40.98,2054700.0,25.8974,25.9797,25.891,25.9607,2054700.0
2007-06-20 12:00:00,40.98,41.03,40.88,40.89,1142900.0,25.9607,25.9924,25.8974,25.9037,1142900.0
2007-06-20 12:10:00,40.89,40.91,40.84,40.86,1522000.0,25.9037,25.9164,25.872,25.8847,1522000.0
2007-06-20 12:20:00,40.86,40.94,40.8,40.91,764500.0,25.8847,25.9354,25.8467,25.9164,764500.0
2007-06-20 12:30:00,40.92,40.92,40.83,40.9,1372600.0,25.9227,25.9227,25.8657,25.91,1372600.0
2007-06-20 12:40:00,40.9,40.91,40.88,40.88,332900.0,25.91,25.9164,25.8974,25.8974,332900.0
2007-06-20 12:50:00,40.89,40.89,40.82,40.85,602100.0,25.9037,25.9037,25.8594,25.8784,602100.0
2007-06-20 13:00:00,40.84,40.87,40.82,40.83,692600.0,25.872,25.891,25.8594,25.8657,692600.0
2007-06-20 13:10:00,40.83,40.86,40.75,40.79,1028900.0,25.8657,25.8847,25.815,25.8403,1028900.0
2007-06-20 13:20:00,40.79,40.83,40.76,40.78,922400.0,25.8403,25.8657,25.8213,25.834,922400.0
2007-06-20 13:30:00,40.79,40.84,40.78,40.81,704100.0,25.8403,25.872,25.834,25.853,704100.0
2007-06-20 13:40:00,40.8,40.83,40.77,40.82,767200.0,25.8467,25.8657,25.8277,25.8594,767200.0
2007-06-20 13:50:00,40.83,40.83,40.78,40.79,495400.0,25.8657,25.8657,25.834,25.8403,495400.0
2007-06-20 14:00:00,40.8,40.8,40.75,40.78,1063900.0,25.8467,25.8467,25.815,25.834,1063900.0
2007-06-20 14:10:00,40.79,40.8,40.75,40.78,756300.0,25.8403,25.8467,25.815,25.834,756300.0
2007-06-20 14:20:00,40.77,40.78,40.71,40.72,1184100.0,25.8277,25.834,25.7897,25.796,1184100.0
2007-06-20 14:30:00,40.72,40.73,40.67,40.69,1597700.0,25.796,25.8023,25.7643,25.777,1597700.0
2007-06-20 14:40:00,40.69,40.73,40.67,40.69,920500.0,25.777,25.8023,25.7643,25.777,920500.0
2007-06-20 14:50:00,40.69,40.71,40.64,40.65,827800.0,25.777,25.7897,25.7453,25.7517,827800.0
2007-06-20 15:00:00,40.65,40.65,40.36,40.43,2447500.0,25.7517,25.7517,25.5679,25.6123,2447500.0
2007-06-20 15:10:00,40.41,40.52,40.4,40.5,1326900.0,25.5996,25.6693,25.5933,25.6566,1326900.0
2007-06-20 15:20:00,40.5,40.95,40.41,40.41,1504600.0,25.6566,25.9417,25.5996,25.5996,1504600.0
2007-06-20 15:30:00,40.41,40.45,40.24,40.25,2282900.0,25.5996,25.625,25.4919,25.4983,2282900.0
2007-06-20 15:40:00,40.26,40.28,40.07,40.1,3073000.0,25.5046,25.5173,25.3842,25.4032,3073000.0
2007-06-20 15:50:00,40.1,40.41,39.91,40.03,3233700.0,25.4032,25.5996,25.2829,25.3589,3233700.0
2007-06-21 09:30:00,39.97,40.14,39.92,40.03,1424200.0,25.3209,25.4286,25.2892,25.3589,1424200.0
2007-06-21 09:40:00,40.03,40.06,39.86,39.9,1060900.0,25.3589,25.3779,25.2512,25.2765,1060900.0
2007-06-21 09:50:00,39.9,40.0,39.6,39.61,1391400.0,25.2765,25.3399,25.0865,25.0928,1391400.0
2007-06-21 10:00:00,39.61,39.7,39.56,39.58,1602200.0,25.0928,25.1498,25.0611,25.0738,1602200.0
2007-06-21 10:10:00,39.58,39.91,39.58,39.91,1357200.0,25.0738,25.2829,25.0738,25.2829,1357200.0
2007-06-21 10:20:00,39.91,39.96,39.78,39.91,1271500.0,25.2829,25.3145,25.2005,25.2829,1271500.0
2007-06-21 10:30:00,39.91,39.95,39.79,39.91,1092500.0,25.2829,25.3082,25.2069,25.2829,1092500.0
2007-06-21 10:40:00,39.91,40.0,39.85,39.94,945900.0,25.2829,25.3399,25.2449,25.3019,945900.0
2007-06-21 10:50:00,39.94,40.07,39.9,39.98,930300.0,25.3019,25.3842,25.2765,25.3272,930300.0
2007-06-21 11:00:00,39.98,40.03,39.95,39.95,506500.0,25.3272,25.3589,25.3082,25.3082,506500.0
2007-06-21 11:10:00,39.95,40.0,39.93,40.0,558100.0,25.3082,25.3399,25.2955,25.3399,558100.0
2007-06-21 11:20:00,40.0,40.0,39.95,40.0,381100.0,25.3399,25.3399,25.3082,25.3399,381100.0
2007-06-21 11:30:00,39.99,40.02,39.92,39.93,531500.0,25.3336,25.3526,25.2892,25.2955,531500.0
2007-06-21 11:40:00,39.93,39.97,39.88,39.93,473600.0,25.2955,25.3209,25.2639,25.2955,473600.0
2007-06-21 11:50:00,39.93,39.95,39.84,39.91,436900.0,25.2955,25.3082,25.2385,25.2829,436900.0
2007-06-21 12:00:00,39.92,40.13,39.91,40.04,593200.0,25.2892,25.4222,25.2829,25.3652,593200.0
2007-06-21 12:10:00,40.05,40.05,39.93,39.94,375100.0,25.3716,25.3716,25.2955,25.3019,375100.0
2007-06-21 12:20:00,39.93,39.98,39.9,39.96,251500.0,25.2955,25.3272,25.2765,25.3145,251500.0
2007-06-21 12:30:00,39.96,39.97,39.92,39.97,250600.0,25.3145,25.3209,25.2892,25.3209,250600.0
2007-06-21 12:40:00,39.97,39.99,39.9,39.9,436700.0,25.3209,25.3336,25.2765,25.2765,436700.0
2007-06-21 12:50:00,39.89,39.9,39.79,39.8,398300.0,25.2702,25.2765,25.2069,25.2132,398300.0
2007-06-21 13:00:00,39.81,39.94,39.8,39.9,220900.0,25.2195,25.3019,25.2132,25.2765,220900.0
2007-06-21 13:10:00,39.9,39.95,39.89,39.91,486700.0,25.2765,25.3082,25.2702,25.2829,486700.0
2007-06-21 13:20:00,39.91,39.93,39.87,39.92,508000.0,25.2829,25.2955,25.2575,25.2892,508000.0
2007-06-21 13:30:00,39.92,39.94,39.85,39.89,655600.0,25.2892,25.3019,25.2449,25.2702,655600.0
2007-06-21 13:40:00,39.9,39.92,39.85,39.87,862500.0,25.2765,25.2892,25.2449,25.2575,862500.0
2007-06-21 13:50:00,39.88,39.9,39.83,39.88,451200.0,25.2639,25.2765,25.2322,25.2639,451200.0
2007-06-21 14:00:00,39.88,39.94,39.87,39.87,275200.0,25.2639,25.3019,25.2575,25.2575,275200.0
2007-06-21 14:10:00,39.87,39.9,39.84,39.87,322800.0,25.2575,25.2765,25.2385,25.2575,322800.0
2007-06-21 14:20:00,39.88,39.9,39.84,39.85,287700.0,25.2639,25.2765,25.2385,25.2449,287700.0
2007-06-21 14:30:00,39.85,39.86,39.75,39.77,1018100.0,25.2449,25.2512,25.1815,25.1942,1018100.0
2007-06-21 14:40:00,39.76,39.78,39.69,39.75,726300.0,25.1878,25.2005,25.1435,25.1815,726300.0
2007-06-21 14:50:00,39.75,39.84,39.73,39.81,650000.0,25.1815,25.2385,25.1688,25.2195,650000.0
2007-06-21 15:00:00,39.81,39.92,39.81,39.92,381900.0,25.2195,25.2892,25.2195,25.2892,381900.0
2007-06-21 15:10:00,39.92,39.98,39.9,39.97,635000.0,25.2892,25.3272,25.2765,25.3209,635000.0
2007-06-21 15:20:00,39.96,39.97,39.9,39.94,563100.0,25.3145,25.3209,25.2765,25.3019,563100.0
2007-06-21 15:30:00,39.94,39.96,39.89,39.92,358700.0,25.3019,25.3145,25.2702,25.2892,358700.0
2007-06-21 15:40:00,39.92,39.92,39.87,39.87,506200.0,25.2892,25.2892,25.2575,25.2575,506200.0
2007-06-21 15:50:00,39.87,39.97,39.85,39.94,679200.0,25.2575,25.3209,25.2449,25.3019,679200.0
2007-06-22 09:30:00,39.59,39.78,39.56,39.78,596700.0,25.0802,25.2005,25.0611,25.2005,596700.0
2007-06-22 09:40:00,39.78,39.89,39.75,39.82,388200.0,25.2005,25.2702,25.1815,25.2259,388200.0
2007-06-22 09:50:00,39.82,40.04,39.8,40.03,622700.0,25.2259,25.3652,25.2132,25.3589,622700.0
2007-06-22 10:00:00,40.03,40.12,39.88,39.92,561000.0,25.3589,25.4159,25.2639,25.2892,561000.0
2007-06-22 10:10:00,39.93,39.93,39.81,39.87,365900.0,25.2955,25.2955,25.2195,25.2575,365900.0
2007-06-22 10:20:00,39.87,39.89,39.77,39.8,279400.0,25.2575,25.2702,25.1942,25.2132,279400.0
2007-06-22 10:30:00,39.8,39.91,39.74,39.9,463900.0,25.2132,25.2829,25.1752,25.2765,463900.0
2007-06-22 10:40:00,39.89,39.9,39.85,39.86,191700.0,25.2702,25.2765,25.2449,25.2512,191700.0
2007-06-22 10:50:00,39.86,39.89,39.83,39.85,188300.0,25.2512,25.2702,25.2322,25.2449,188300.0
2007-06-22 11:00:00,39.85,39.86,39.74,39.77,262400.0,25.2449,25.2512,25.1752,25.1942,262400.0
2007-06-22 11:10:00,39.77,39.8,39.74,39.79,332400.0,25.1942,25.2132,25.1752,25.2069,332400.0
2007-06-22 11:20:00,39.79,39.8,39.74,39.75,224100.0,25.2069,25.2132,25.1752,25.1815,224100.0
2007-06-22 11:30:00,39.76,39.78,39.75,39.77,126300.0,25.1878,25.2005,25.1815,25.1942,126300.0
2007-06-22 11:40:00,39.77,39.78,39.74,39.78,275700.0,25.1942,25.2005,25.1752,25.2005,275700.0
2007-06-22 11:50:00,39.78,39.78,39.76,39.78,109300.0,25.2005,25.2005,25.1878,25.2005,109300.0
2007-06-22 12:00:00,39.77,39.78,39.72,39.73,147400.0,25.1942,25.2005,25.1625,25.1688,147400.0
2007-06-22 12:10:00,39.73,39.75,39.68,39.68,446600.0,25.1688,25.1815,25.1372,25.1372,446600.0
2007-06-22 12:20:00,39.69,39.73,39.57,39.58,466300.0,25.1435,25.1688,25.0675,25.0738,466300.0
2007-06-22 12:30:00,39.58,39.61,39.52,39.55,639000.0,25.0738,25.0928,25.0358,25.0548,639000.0
2007-06-22 12:40:00,39.54,39.58,39.52,39.58,288100.0,25.0485,25.0738,25.0358,25.0738,288100.0
2007-06-22 12:50:00,39.57,39.6,39.51,39.58,302400.0,25.0675,25.0865,25.0295,25.0738,302400.0
2007-06-22 13:00:00,39.58,39.6,39.47,39.48,439500.0,25.0738,25.0865,25.0041,25.0105,439500.0
2007-06-22 13:10:00,39.48,39.61,39.47,39.58,332000.0,25.0105,25.0928,25.0041,25.0738,332000.0
2007-06-22 13:20:00,39.58,39.73,39.57,39.7,358500.0,25.0738,25.1688,25.0675,25.1498,358500.0
2007-06-22 13:30:00,39.7,39.74,39.65,39.7,254200.0,25.1498,25.1752,25.1182,25.1498,254200.0
2007-06-22 13:40:00,39.7,39.73,39.68,39.72,175400.0,25.1498,25.1688,25.1372,25.1625,175400.0
2007-06-22 13:50:00,39.71,39.75,39.61,39.68,263600.0,25.1562,25.1815,25.0928,25.1372,263600.0
2007-06-22 14:00:00,39.67,39.68,39.58,39.6,405900.0,25.1308,25.1372,25.0738,25.0865,405900.0
2007-06-22 14:10:00,39.6,39.65,39.6,39.64,170800.0,25.0865,25.1182,25.0865,25.1118,170800.0
2007-06-22 14:20:00,39.64,39.65,39.54,39.62,298600.0,25.1118,25.1182,25.0485,25.0992,298600.0
2007-06-22 14:30:00,39.63,39.66,39.52,39.56,218800.0,25.1055,25.1245,25.0358,25.0611,218800.0
2007-06-22 14:40:00,39.55,39.6,39.53,39.53,255600.0,25.0548,25.0865,25.0421,25.0421,255600.0
2007-06-22 14:50:00,39.53,39.6,39.5,39.55,199400.0,25.0421,25.0865,25.0231,25.0548,199400.0
2007-06-22 15:00:00,39.55,39.57,39.5,39.51,224900.0,25.0548,25.0675,25.0231,25.0295,224900.0
2007-06-22 15:10:00,39.51,39.62,39.5,39.59,464500.0,25.0295,25.0992,25.0231,25.0802,464500.0
2007-06-22 15:20:00,39.59,39.69,39.55,39.55,468100.0,25.0802,25.1435,25.0548,25.0548,468100.0
2007-06-22 15:30:00,39.55,39.57,39.5,39.54,593300.0,25.0548,25.0675,25.0231,25.0485,593300.0
2007-06-22 15:40:00,39.54,39.55,39.46,39.54,911800.0,25.0485,25.0548,24.9978,25.0485,911800.0
2007-06-22 15:50:00,39.55,39.59,39.5,39.53,1021000.0,25.0548,25.0802,25.0231,25.0421,1021000.0
2007-06-25 09:30:00,39.45,39.55,39.39,39.45,482400.0,24.9915,25.0548,24.9535,24.9915,482400.0
2007-06-25 09:40:00,39.44,39.48,39.26,39.41,418000.0,24.9851,25.0105,24.8711,24.9661,418000.0
2007-06-25 09:50:00,39.41,39.46,39.35,39.41,239200.0,24.9661,24.9978,24.9281,24.9661,239200.0
2007-06-25 10:00:00,39.41,39.59,39.39,39.47,334800.0,24.9661,25.0802,24.9535,25.0041,334800.0
2007-06-25 10:10:00,39.47,39.71,39.45,39.69,515100.0,25.0041,25.1562,24.9915,25.1435,515100.0
2007-06-25 10:20:00,39.69,39.71,39.58,39.6,678200.0,25.1435,25.1562,25.0738,25.0865,678200.0
2007-06-25 10:30:00,39.59,39.7,39.57,39.6,494600.0,25.0802,25.1498,25.0675,25.0865,494600.0
2007-06-25 10:40:00,39.6,39.64,39.47,39.47,321100.0,25.0865,25.1118,25.0041,25.0041,321100.0
2007-06-25 10:50:00,39.47,39.66,39.46,39.63,287800.0,25.0041,25.1245,24.9978,25.1055,287800.0
2007-06-25 11:00:00,39.63,39.7,39.59,39.63,280300.0,25.1055,25.1498,25.0802,25.1055,280300.0
2007-06-25 11:10:00,39.63,39.7,39.62,39.68,285500.0,25.1055,25.1498,25.0992,25.1372,285500.0
2007-06-25 11:20:00,39.68,39.69,39.64,39.67,294800.0,25.1372,25.1435,25.1118,25.1308,294800.0
2007-06-25 11:30:00,39.67,39.68,39.56,39.59,340800.0,25.1308,25.1372,25.0611,25.0802,340800.0
2007-06-25 11:40:00,39.59,39.63,39.52,39.63,213000.0,25.0802,25.1055,25.0358,25.1055,213000.0
2007-06-25 11:50:00,39.62,39.64,39.53,39.54,151700.0,25.0992,25.1118,25.0421,25.0485,151700.0
2007-06-25 12:00:00,39.54,39.61,39.54,39.55,236500.0,25.0485,25.0928,25.0485,25.0548,236500.0
2007-06-25 12:10:00,39.56,39.62,39.53,39.56,193900.0,25.0611,25.0992,25.0421,25.0611,193900.0
2007-06-25 12:20:00,39.56,39.57,39.52,39.53,100000.0,25.0611,25.0675,25.0358,25.0421,100000.0
2007-06-25 12:30:00,39.54,39.56,39.52,39.56,82600.0,25.0485,25.0611,25.0358,25.0611,82600.0
2007-06-25 12:40:00,39.56,39.57,39.46,39.47,148300.0,25.0611,25.0675,24.9978,25.0041,148300.0
2007-06-25 12:50:00,39.47,39.47,39.34,39.36,228100.0,25.0041,25.0041,24.9218,24.9344,228100.0
2007-06-25 13:00:00,39.37,39.47,39.37,39.44,126500.0,24.9408,25.0041,24.9408,24.9851,126500.0
2007-06-25 13:10:00,39.43,39.44,39.33,39.35,162900.0,24.9788,24.9851,24.9154,24.9281,162900.0
2007-06-25 13:20:00,39.34,39.38,39.31,39.31,192200.0,24.9218,24.9471,24.9028,24.9028,192200.0
2007-06-25 13:30:00,39.32,39.38,39.32,39.35,219500.0,24.9091,24.9471,24.9091,24.9281,219500.0
2007-06-25 13:40:00,39.35,39.36,39.32,39.35,134600.0,24.9281,24.9344,24.9091,24.9281,134600.0
2007-06-25 13:50:00,39.34,39.35,39.3,39.31,177900.0,24.9218,24.9281,24.8964,24.9028,177900.0
2007-06-25 14:00:00,39.31,39.35,39.28,39.28,246600.0,24.9028,24.9281,24.8838,24.8838,246600.0
2007-06-25 14:10:00,39.28,39.29,39.15,39.19,514200.0,24.8838,24.8901,24.8014,24.8268,514200.0
2007-06-25 14:20:00,39.19,39.23,39.18,39.18,173900.0,24.8268,24.8521,24.8204,24.8204,173900.0
2007-06-25 14:30:00,39.18,39.19,39.03,39.07,511000.0,24.8204,24.8268,24.7254,24.7507,511000.0
2007-06-25 14:40:00,39.06,39.13,39.0,39.0,470300.0,24.7444,24.7887,24.7064,24.7064,470300.0
2007-06-25 14:50:00,39.0,39.42,39.0,39.09,418000.0,24.7064,24.9725,24.7064,24.7634,418000.0
2007-06-25 15:00:00,39.08,39.16,39.03,39.06,397800.0,24.7571,24.8077,24.7254,24.7444,397800.0
2007-06-25 15:10:00,39.06,39.16,39.03,39.12,334000.0,24.7444,24.8077,24.7254,24.7824,334000.0
2007-06-25 15:20:00,39.13,39.23,39.12,39.2,374500.0,24.7887,24.8521,24.7824,24.8331,374500.0
2007-06-25 15:30:00,39.2,39.29,39.19,39.23,452800.0,24.8331,24.8901,24.8268,24.8521,452800.0
2007-06-25 15:40:00,39.24,39.24,39.14,39.16,685400.0,24.8584,24.8584,24.7951,24.8077,685400.0
2007-06-25 15:50:00,39.16,39.21,39.13,39.21,785800.0,24.8077,24.8394,24.7887,24.8394,785800.0
2007-06-26 09:30:00,39.27,39.42,39.26,39.35,489100.0,24.8774,24.9725,24.8711,24.9281,489100.0
2007-06-26 09:40:00,39.34,39.4,39.2,39.31,414600.0,24.9218,24.9598,24.8331,24.9028,414600.0
2007-06-26 09:50:00,39.32,39.35,39.23,39.32,267700.0,24.9091,24.9281,24.8521,24.9091,267700.0
2007-06-26 10:00:00,39.32,39.36,39.21,39.22,374300.0,24.9091,24.9344,24.8394,24.8458,374300.0
2007-06-26 10:10:00,39.21,39.25,39.11,39.18,385100.0,24.8394,24.8648,24.7761,24.8204,385100.0
2007-06-26 10:20:00,39.18,39.2,39.02,39.04,294200.0,24.8204,24.8331,24.7191,24.7317,294200.0
2007-06-26 10:30:00,39.04,39.18,39.03,39.17,326000.0,24.7317,24.8204,24.7254,24.8141,326000.0
2007-06-26 10:40:00,39.17,39.18,39.04,39.04,298300.0,24.8141,24.8204,24.7317,24.7317,298300.0
2007-06-26 10:50:00,39.05,39.07,38.98,39.0,384500.0,24.7381,24.7507,24.6937,24.7064,384500.0
2007-06-26 11:00:00,39.0,39.05,38.96,39.02,265500.0,24.7064,24.7381,24.681,24.7191,265500.0
2007-06-26 11:10:00,39.02,39.12,39.02,39.07,321900.0,24.7191,24.7824,24.7191,24.7507,321900.0
2007-06-26 11:20:00,39.07,39.09,39.0,39.07,232700.0,24.7507,24.7634,24.7064,24.7507,232700.0
2007-06-26 11:30:00,39.07,39.12,39.05,39.09,221000.0,24.7507,24.7824,24.7381,24.7634,221000.0
2007-06-26 11:40:00,39.09,39.14,39.06,39.12,287600.0,24.7634,24.7951,24.7444,24.7824,287600.0
2007-06-26 11:50:00,39.12,39.14,39.09,39.13,240600.0,24.7824,24.7951,24.7634,24.7887,240600.0
2007-06-26 12:00:00,39.14,39.19,39.07,39.08,374400.0,24.7951,24.8268,24.7507,24.7571,374400.0
2007-06-26 12:10:00,39.07,39.08,39.01,39.05,247400.0,24.7507,24.7571,24.7127,24.7381,247400.0
2007-06-26 12:20:00,39.06,39.09,39.0,39.09,271200.0,24.7444,24.7634,24.7064,24.7634,271200.0
2007-06-26 12:30:00,39.08,39.09,38.95,38.99,269400.0,24.7571,24.7634,24.6747,24.7001,269400.0
2007-06-26 12:40:00,38.98,39.06,38.98,39.04,223800.0,24.6937,24.7444,24.6937,24.7317,223800.0
2007-06-26 12:50:00,39.05,39.07,39.0,39.05,232000.0,24.7381,24.7507,24.7064,24.7381,232000.0
2007-06-26 13:00:00,39.05,39.09,39.01,39.09,200600.0,24.7381,24.7634,24.7127,24.7634,200600.0
2007-06-26 13:10:00,39.09,39.14,39.06,39.08,203100.0,24.7634,24.7951,24.7444,24.7571,203100.0
2007-06-26 13:20:00,39.08,39.11,39.04,39.1,183400.0,24.7571,24.7761,24.7317,24.7697,183400.0
2007-06-26 13:30:00,39.09,39.1,39.01,39.05,155000.0,24.7634,24.7697,24.7127,24.7381,155000.0
2007-06-26 13:40:00,39.05,39.09,38.98,39.02,267500.0,24.7381,24.7634,24.6937,24.7191,267500.0
2007-06-26 13:50:00,39.03,39.03,38.95,38.97,210600.0,24.7254,24.7254,24.6747,24.6874,210600.0
2007-06-26 14:00:00,38.97,39.06,38.96,39.03,270900.0,24.6874,24.7444,24.681,24.7254,270900.0
2007-06-26 14:10:00,39.02,39.03,38.97,38.99,240200.0,24.7191,24.7254,24.6874,24.7001,240200.0
2007-06-26 14:20:00,38.99,39.03,38.96,39.0,409400.0,24.7001,24.7254,24.681,24.7064,409400.0
2007-06-26 14:30:00,38.99,39.03,38.9,38.9,357300.0,24.7001,24.7254,24.643,24.643,357300.0
2007-06-26 14:40:00,38.9,38.95,38.87,38.92,292100.0,24.643,24.6747,24.624,24.6557,292100.0
2007-06-26 14:50:00,38.93,38.96,38.89,38.94,596000.0,24.662,24.681,24.6367,24.6684,596000.0
2007-06-26 15:00:00,38.94,38.99,38.91,38.96,603800.0,24.6684,24.7001,24.6494,24.681,603800.0
2007-06-26 15:10:00,38.97,39.08,38.97,39.06,638000.0,24.6874,24.7571,24.6874,24.7444,638000.0
2007-06-26 15:20:00,39.05,39.08,39.0,39.02,606200.0,24.7381,24.7571,24.7064,24.7191,606200.0
2007-06-26 15:30:00,39.02,39.09,39.02,39.06,368600.0,24.7191,24.7634,24.7191,24.7444,368600.0
2007-06-26 15:40:00,39.05,39.14,39.04,39.13,991800.0,24.7381,24.7951,24.7317,24.7887,991800.0
2007-06-26 15:50:00,39.14,39.16,39.1,39.13,785500.0,24.7951,24.8077,24.7697,24.7887,785500.0
2007-06-27 09:30:00,38.95,39.13,38.81,39.12,460200.0,24.6747,24.7887,24.586,24.7824,460200.0
2007-06-27 09:40:00,39.12,39.29,39.09,39.28,541900.0,24.7824,24.8901,24.7634,24.8838,541900.0
2007-06-27 09:50:00,39.26,39.45,39.24,39.29,407800.0,24.8711,24.9915,24.8584,24.8901,407800.0
2007-06-27 10:00:00,39.27,39.31,39.17,39.28,251700.0,24.8774,24.9028,24.8141,24.8838,251700.0
2007-06-27 10:10:00,39.27,39.29,39.18,39.2,342400.0,24.8774,24.8901,24.8204,24.8331,342400.0
2007-06-27 10:20:00,39.19,39.31,39.19,39.28,523500.0,24.8268,24.9028,24.8268,24.8838,523500.0
2007-06-27 10:30:00,39.28,39.38,39.27,39.34,331700.0,24.8838,24.9471,24.8774,24.9218,331700.0
2007-06-27 10:40:00,39.34,39.39,39.32,39.36,385700.0,24.9218,24.9535,24.9091,24.9344,385700.0
2007-06-27 10:50:00,39.36,39.39,39.32,39.34,368300.0,24.9344,24.9535,24.9091,24.9218,368300.0
2007-06-27 11:00:00,39.34,39.39,39.32,39.35,387800.0,24.9218,24.9535,24.9091,24.9281,387800.0
2007-06-27 11:10:00,39.35,39.4,39.34,39.37,219200.0,24.9281,24.9598,24.9218,24.9408,219200.0
2007-06-27 11:20:00,39.37,39.43,39.37,39.41,423600.0,24.9408,24.9788,24.9408,24.9661,423600.0
2007-06-27 11:30:00,39.4,39.44,39.39,39.43,488800.0,24.9598,24.9851,24.9535,24.9788,488800.0
2007-06-27 11:40:00,39.43,39.44,39.38,39.4,161300.0,24.9788,24.9851,24.9471,24.9598,161300.0
2007-06-27 11:50:00,39.4,39.42,39.39,39.4,480200.0,24.9598,24.9725,24.9535,24.9598,480200.0
2007-06-27 12:00:00,39.4,39.5,39.4,39.49,381300.0,24.9598,25.0231,24.9598,25.0168,381300.0
2007-06-27 12:10:00,39.49,39.5,39.33,39.34,336000.0,25.0168,25.0231,24.9154,24.9218,336000.0
2007-06-27 12:20:00,39.33,39.43,39.33,39.42,189000.0,24.9154,24.9788,24.9154,24.9725,189000.0
2007-06-27 12:30:00,39.42,39.44,39.4,39.41,133500.0,24.9725,24.9851,24.9598,24.9661,133500.0
2007-06-27 12:40:00,39.41,39.44,39.39,39.39,153100.0,24.9661,24.9851,24.9535,24.9535,153100.0
2007-06-27 12:50:00,39.39,39.48,39.38,39.45,223300.0,24.9535,25.0105,24.9471,24.9915,223300.0
2007-06-27 13:00:00,39.44,39.5,39.44,39.45,207300.0,24.9851,25.0231,24.9851,24.9915,207300.0
2007-06-27 13:10:00,39.45,39.48,39.41,39.45,448900.0,24.9915,25.0105,24.9661,24.9915,448900.0
2007-06-27 13:20:00,39.45,39.48,39.44,39.46,170900.0,24.9915,25.0105,24.9851,24.9978,170900.0
2007-06-27 13:30:00,39.46,39.47,39.44,39.45,400700.0,24.9978,25.0041,24.9851,24.9915,400700.0
2007-06-27 13:40:00,39.45,39.5,39.38,39.48,209400.0,24.9915,25.0231,24.9471,25.0105,209400.0
2007-06-27 13:50:00,39.47,39.58,39.45,39.55,423500.0,25.0041,25.0738,24.9915,25.0548,423500.0
2007-06-27 14:00:00,39.55,39.6,39.54,39.56,211500.0,25.0548,25.0865,25.0485,25.0611,211500.0
2007-06-27 14:10:00,39.55,39.65,39.54,39.6,575100.0,25.0548,25.1182,25.0485,25.0865,575100.0
2007-06-27 14:20:00,39.6,39.75,39.59,39.75,587200.0,25.0865,25.1815,25.0802,25.1815,587200.0
2007-06-27 14:30:00,39.74,39.75,39.58,39.58,447100.0,25.1752,25.1815,25.0738,25.0738,447100.0
2007-06-27 14:40:00,39.58,39.65,39.58,39.63,390700.0,25.0738,25.1182,25.0738,25.1055,390700.0
2007-06-27 14:50:00,39.64,39.67,39.63,39.64,291100.0,25.1118,25.1308,25.1055,25.1118,291100.0
2007-06-27 15:00:00,39.64,39.69,39.63,39.64,376300.0,25.1118,25.1435,25.1055,25.1118,376300.0
2007-06-27 15:10:00,39.64,39.67,39.61,39.62,318700.0,25.1118,25.1308,25.0928,25.0992,318700.0
2007-06-27 15:20:00,39.62,39.67,39.61,39.65,643500.0,25.0992,25.1308,25.0928,25.1182,643500.0
2007-06-27 15:30:00,39.64,39.74,39.64,39.71,427400.0,25.1118,25.1752,25.1118,25.1562,427400.0
2007-06-27 15:40:00,39.7,39.78,39.69,39.76,1040100.0,25.1498,25.2005,25.1435,25.1878,1040100.0
2007-06-27 15:50:00,39.76,39.8,39.74,39.76,776800.0,25.1878,25.2132,25.1752,25.1878,776800.0
2007-06-28 09:30:00,39.67,39.76,39.51,39.58,662000.0,25.1308,25.1878,25.0295,25.0738,662000.0
2007-06-28 09:40:00,39.58,39.66,39.54,39.63,576900.0,25.0738,25.1245,25.0485,25.1055,576900.0
2007-06-28 09:50:00,39.63,39.76,39.63,39.76,466300.0,25.1055,25.1878,25.1055,25.1878,466300.0
2007-06-28 10:00:00,39.76,39.86,39.74,39.76,471500.0,25.1878,25.2512,25.1752,25.1878,471500.0
2007-06-28 10:10:00,39.76,39.9,39.75,39.9,641000.0,25.1878,25.2765,25.1815,25.2765,641000.0
2007-06-28 10:20:00,39.89,39.9,39.82,39.87,528400.0,25.2702,25.2765,25.2259,25.2575,528400.0
2007-06-28 10:30:00,39.87,39.89,39.86,39.88,574000.0,25.2575,25.2702,25.2512,25.2639,574000.0
2007-06-28 10:40:00,39.88,39.92,39.88,39.9,504500.0,25.2639,25.2892,25.2639,25.2765,504500.0
2007-06-28 10:50:00,39.9,39.93,39.89,39.9,675600.0,25.2765,25.2955,25.2702,25.2765,675600.0
2007-06-28 11:00:00,39.9,39.93,39.89,39.92,567800.0,25.2765,25.2955,25.2702,25.2892,567800.0
2007-06-28 11:10:00,39.91,39.95,39.91,39.91,472000.0,25.2829,25.3082,25.2829,25.2829,472000.0
2007-06-28 11:20:00,39.91,39.95,39.89,39.94,331400.0,25.2829,25.3082,25.2702,25.3019,331400.0
2007-06-28 11:30:00,39.94,40.0,39.94,39.99,404900.0,25.3019,25.3399,25.3019,25.3336,404900.0
2007-06-28 11:40:00,39.99,40.03,39.97,40.03,267800.0,25.3336,25.3589,25.3209,25.3589,267800.0
2007-06-28 11:50:00,40.02,40.05,39.97,40.04,302800.0,25.3526,25.3716,25.3209,25.3652,302800.0
2007-06-28 12:00:00,40.05,40.06,39.99,40.05,307600.0,25.3716,25.3779,25.3336,25.3716,307600.0
2007-06-28 12:10:00,40.06,40.11,40.0,40.01,1019800.0,25.3779,25.4096,25.3399,25.3462,1019800.0
2007-06-28 12:20:00,40.0,40.12,40.0,40.07,1254900.0,25.3399,25.4159,25.3399,25.3842,1254900.0
2007-06-28 12:30:00,40.06,40.14,40.06,40.11,205300.0,25.3779,25.4286,25.3779,25.4096,205300.0
2007-06-28 12:40:00,40.11,40.13,40.1,40.11,164000.0,25.4096,25.4222,25.4032,25.4096,164000.0
2007-06-28 12:50:00,40.1,40.1,40.04,40.05,358000.0,25.4032,25.4032,25.3652,25.3716,358000.0
2007-06-28 13:00:00,40.06,40.07,39.95,39.97,320900.0,25.3779,25.3842,25.3082,25.3209,320900.0
2007-06-28 13:10:00,39.96,39.96,39.85,39.88,548500.0,25.3145,25.3145,25.2449,25.2639,548500.0
2007-06-28 13:20:00,39.87,39.92,39.83,39.92,275200.0,25.2575,25.2892,25.2322,25.2892,275200.0
2007-06-28 13:30:00,39.91,39.92,39.9,39.91,156100.0,25.2829,25.2892,25.2765,25.2829,156100.0
2007-06-28 13:40:00,39.91,39.93,39.87,39.87,185600.0,25.2829,25.2955,25.2575,25.2575,185600.0
2007-06-28 13:50:00,39.88,39.92,39.86,39.86,203700.0,25.2639,25.2892,25.2512,25.2512,203700.0
2007-06-28 14:00:00,39.86,39.88,39.81,39.82,241700.0,25.2512,25.2639,25.2195,25.2259,241700.0
2007-06-28 14:10:00,39.81,39.97,39.76,39.95,526500.0,25.2195,25.3209,25.1878,25.3082,526500.0
2007-06-28 14:20:00,39.95,39.96,39.83,39.84,363400.0,25.3082,25.3145,25.2322,25.2385,363400.0
2007-06-28 14:30:00,39.84,39.87,39.62,39.62,566100.0,25.2385,25.2575,25.0992,25.0992,566100.0
2007-06-28 14:40:00,39.63,39.85,39.62,39.74,472300.0,25.1055,25.2449,25.0992,25.1752,472300.0
2007-06-28 14:50:00,39.75,39.81,39.71,39.75,442000.0,25.1815,25.2195,25.1562,25.1815,442000.0
2007-06-28 15:00:00,39.76,39.77,39.67,39.72,320500.0,25.1878,25.1942,25.1308,25.1625,320500.0
2007-06-28 15:10:00,39.72,39.78,39.69,39.76,364200.0,25.1625,25.2005,25.1435,25.1878,364200.0
2007-06-28 15:20:00,39.76,39.79,39.72,39.72,435200.0,25.1878,25.2069,25.1625,25.1625,435200.0
2007-06-28 15:30:00,39.72,39.76,39.67,39.68,443700.0,25.1625,25.1878,25.1308,25.1372,443700.0
2007-06-28 15:40:00,39.69,39.69,39.5,39.51,992600.0,25.1435,25.1435,25.0231,25.0295,992600.0
2007-06-28 15:50:00,39.51,39.58,39.5,39.52,971300.0,25.0295,25.0738,25.0231,25.0358,971300.0
2007-06-29 09:30:00,39.54,39.65,39.36,39.4,364600.0,25.0485,25.1182,24.9344,24.9598,364600.0
2007-06-29 09:40:00,39.4,39.58,39.38,39.51,317800.0,24.9598,25.0738,24.9471,25.0295,317800.0
2007-06-29 09:50:00,39.5,39.67,39.5,39.67,311300.0,25.0231,25.1308,25.0231,25.1308,311300.0
2007-06-29 10:00:00,39.67,39.96,39.66,39.78,504400.0,25.1308,25.3145,25.1245,25.2005,504400.0
2007-06-29 10:10:00,39.77,39.8,39.58,39.58,284900.0,25.1942,25.2132,25.0738,25.0738,284900.0
2007-06-29 10:20:00,39.58,39.61,39.44,39.46,250000.0,25.0738,25.0928,24.9851,24.9978,250000.0
2007-06-29 10:30:00,39.46,39.56,39.39,39.56,964800.0,24.9978,25.0611,24.9535,25.0611,964800.0
2007-06-29 10:40:00,39.55,39.59,39.5,39.51,229700.0,25.0548,25.0802,25.0231,25.0295,229700.0
2007-06-29 10:50:00,39.51,39.55,39.45,39.45,141100.0,25.0295,25.0548,24.9915,24.9915,141100.0
2007-06-29 11:00:00,39.45,39.46,39.34,39.39,238700.0,24.9915,24.9978,24.9218,24.9535,238700.0
2007-06-29 11:10:00,39.39,39.45,39.35,39.44,176700.0,24.9535,24.9915,24.9281,24.9851,176700.0
2007-06-29 11:20:00,39.44,39.48,39.39,39.47,92900.0,24.9851,25.0105,24.9535,25.0041,92900.0
2007-06-29 11:30:00,39.48,39.49,39.42,39.42,108400.0,25.0105,25.0168,24.9725,24.9725,108400.0
2007-06-29 11:40:00,39.42,39.47,39.36,39.38,107100.0,24.9725,25.0041,24.9344,24.9471,107100.0
2007-06-29 11:50:00,39.38,39.38,39.27,39.31,223500.0,24.9471,24.9471,24.8774,24.9028,223500.0
2007-06-29 12:00:00,39.31,39.39,39.29,39.38,200600.0,24.9028,24.9535,24.8901,24.9471,200600.0
2007-06-29 12:10:00,39.38,39.39,39.2,39.21,240800.0,24.9471,24.9535,24.8331,24.8394,240800.0
2007-06-29 12:20:00,39.22,39.34,39.2,39.32,177300.0,24.8458,24.9218,24.8331,24.9091,177300.0
2007-06-29 12:30:00,39.32,39.35,39.19,39.24,287400.0,24.9091,24.9281,24.8268,24.8584,287400.0
2007-06-29 12:40:00,39.25,39.33,39.24,39.31,201000.0,24.8648,24.9154,24.8584,24.9028,201000.0
2007-06-29 12:50:00,39.31,39.34,39.3,39.31,170200.0,24.9028,24.9218,24.8964,24.9028,170200.0
2007-06-29 13:00:00,39.32,39.35,39.3,39.31,174500.0,24.9091,24.9281,24.8964,24.9028,174500.0
2007-06-29 13:10:00,39.31,39.34,39.28,39.29,232500.0,24.9028,24.9218,24.8838,24.8901,232500.0
2007-06-29 13:20:00,39.3,39.36,39.27,39.35,148200.0,24.8964,24.9344,24.8774,24.9281,148200.0
2007-06-29 13:30:00,39.35,39.38,39.31,39.32,153900.0,24.9281,24.9471,24.9028,24.9091,153900.0
2007-06-29 13:40:00,39.32,39.35,39.28,39.35,198400.0,24.9091,24.9281,24.8838,24.9281,198400.0
2007-06-29 13:50:00,39.35,39.36,39.29,39.34,212700.0,24.9281,24.9344,24.8901,24.9218,212700.0
2007-06-29 14:00:00,39.33,39.38,39.23,39.25,452700.0,24.9154,24.9471,24.8521,24.8648,452700.0
2007-06-29 14:10:00,39.24,39.39,39.22,39.38,456300.0,24.8584,24.9535,24.8458,24.9471,456300.0
2007-06-29 14:20:00,39.38,39.43,39.35,39.41,384000.0,24.9471,24.9788,24.9281,24.9661,384000.0
2007-06-29 14:30:00,39.42,39.42,39.32,39.4,280600.0,24.9725,24.9725,24.9091,24.9598,280600.0
2007-06-29 14:40:00,39.41,39.44,39.34,39.39,352400.0,24.9661,24.9851,24.9218,24.9535,352400.0
2007-06-29 14:50:00,39.4,39.45,39.39,39.44,194200.0,24.9598,24.9915,24.9535,24.9851,194200.0
2007-06-29 15:00:00,39.44,39.45,39.23,39.29,508300.0,24.9851,24.9915,24.8521,24.8901,508300.0
2007-06-29 15:10:00,39.29,39.31,39.12,39.15,517800.0,24.8901,24.9028,24.7824,24.8014,517800.0
2007-06-29 15:20:00,39.16,39.24,39.13,39.16,462400.0,24.8077,24.8584,24.7887,24.8077,462400.0
2007-06-29 15:30:00,39.16,39.26,39.14,39.26,500800.0,24.8077,24.8711,24.7951,24.8711,500800.0
2007-06-29 15:40:00,39.26,39.36,39.26,39.32,625800.0,24.8711,24.9344,24.8711,24.9091,625800.0
2007-06-29 15:50:00,39.33,39.35,39.27,39.35,938600.0,24.9154,24.9281,24.8774,24.9281,938600.0
2007-07-02 09:30:00,39.37,39.6,39.15,39.21,433500.0,24.9408,25.0865,24.8014,24.8394,433500.0
2007-07-02 09:40:00,39.24,39.32,39.16,39.28,239600.0,24.8584,24.9091,24.8077,24.8838,239600.0
2007-07-02 09:50:00,39.28,39.36,39.26,39.34,257200.0,24.8838,24.9344,24.8711,24.9218,257200.0
2007-07-02 10:00:00,39.33,39.43,39.33,39.42,346300.0,24.9154,24.9788,24.9154,24.9725,346300.0
2007-07-02 10:10:00,39.41,39.48,39.38,39.42,290100.0,24.9661,25.0105,24.9471,24.9725,290100.0
2007-07-02 10:20:00,39.42,39.51,39.4,39.49,204400.0,24.9725,25.0295,24.9598,25.0168,204400.0
2007-07-02 10:30:00,39.49,39.54,39.48,39.48,208400.0,25.0168,25.0485,25.0105,25.0105,208400.0
2007-07-02 10:40:00,39.48,39.49,39.38,39.43,161700.0,25.0105,25.0168,24.9471,24.9788,161700.0
2007-07-02 10:50:00,39.43,39.49,39.38,39.48,137700.0,24.9788,25.0168,24.9471,25.0105,137700.0
2007-07-02 11:00:00,39.48,39.5,39.39,39.41,218300.0,25.0105,25.0231,24.9535,24.9661,218300.0
2007-07-02 11:10:00,39.42,39.43,39.35,39.43,183200.0,24.9725,24.9788,24.9281,24.9788,183200.0
2007-07-02 11:20:00,39.42,39.43,39.39,39.39,141600.0,24.9725,24.9788,24.9535,24.9535,141600.0
2007-07-02 11:30:00,39.39,39.42,39.38,39.39,83100.0,24.9535,24.9725,24.9471,24.9535,83100.0
2007-07-02 11:40:00,39.39,39.4,39.38,39.39,99600.0,24.9535,24.9598,24.9471,24.9535,99600.0
2007-07-02 11:50:00,39.39,39.39,39.36,39.37,103200.0,24.9535,24.9535,24.9344,24.9408,103200.0
2007-07-02 12:00:00,39.37,39.41,39.36,39.41,145900.0,24.9408,24.9661,24.9344,24.9661,145900.0
2007-07-02 12:10:00,39.41,39.43,39.38,39.38,116900.0,24.9661,24.9788,24.9471,24.9471,116900.0
2007-07-02 12:20:00,39.38,39.4,39.33,39.34,143300.0,24.9471,24.9598,24.9154,24.9218,143300.0
2007-07-02 12:30:00,39.35,39.38,39.31,39.33,161300.0,24.9281,24.9471,24.9028,24.9154,161300.0
2007-07-02 12:40:00,39.33,39.34,39.27,39.31,150800.0,24.9154,24.9218,24.8774,24.9028,150800.0
2007-07-02 12:50:00,39.32,39.32,39.26,39.32,64700.0,24.9091,24.9091,24.8711,24.9091,64700.0
2007-07-02 13:00:00,39.31,39.34,39.27,39.33,142500.0,24.9028,24.9218,24.8774,24.9154,142500.0
2007-07-02 13:10:00,39.34,39.34,39.29,39.29,75200.0,24.9218,24.9218,24.8901,24.8901,75200.0
2007-07-02 13:20:00,39.3,39.32,39.28,39.3,85300.0,24.8964,24.9091,24.8838,24.8964,85300.0
2007-07-02 13:30:00,39.31,39.33,39.27,39.33,98300.0,24.9028,24.9154,24.8774,24.9154,98300.0
2007-07-02 13:40:00,39.33,39.4,39.32,39.39,111600.0,24.9154,24.9598,24.9091,24.9535,111600.0
2007-07-02 13:50:00,39.4,39.42,39.39,39.39,161600.0,24.9598,24.9725,24.9535,24.9535,161600.0
2007-07-02 14:00:00,39.4,39.41,39.38,39.38,138700.0,24.9598,24.9661,24.9471,24.9471,138700.0
2007-07-02 14:10:00,39.39,39.39,39.32,39.38,140500.0,24.9535,24.9535,24.9091,24.9471,140500.0
2007-07-02 14:20:00,39.38,39.4,39.31,39.36,184000.0,24.9471,24.9598,24.9028,24.9344,184000.0
2007-07-02 14:30:00,39.36,39.41,39.35,39.39,101800.0,24.9344,24.9661,24.9281,24.9535,101800.0
2007-07-02 14:40:00,39.38,39.41,39.3,39.33,179200.0,24.9471,24.9661,24.8964,24.9154,179200.0
2007-07-02 14:50:00,39.34,39.4,39.3,39.4,109200.0,24.9218,24.9598,24.8964,24.9598,109200.0
2007-07-02 15:00:00,39.39,39.41,39.36,39.38,151200.0,24.9535,24.9661,24.9344,24.9471,151200.0
2007-07-02 15:10:00,39.38,39.39,39.35,39.36,144400.0,24.9471,24.9535,24.9281,24.9344,144400.0
2007-07-02 15:20:00,39.34,39.39,39.31,39.38,210300.0,24.9218,24.9535,24.9028,24.9471,210300.0
2007-07-02 15:30:00,39.38,39.39,39.33,39.33,382400.0,24.9471,24.9535,24.9154,24.9154,382400.0
2007-07-02 15:40:00,39.33,39.36,39.22,39.23,554700.0,24.9154,24.9344,24.8458,24.8521,554700.0
2007-07-02 15:50:00,39.24,39.4,39.22,39.39,712800.0,24.8584,24.9598,24.8458,24.9535,712800.0
2007-07-03 09:30:00,39.43,39.44,39.3,39.36,185300.0,24.9788,24.9851,24.8964,24.9344,185300.0
2007-07-03 09:40:00,39.36,39.52,39.35,39.46,212000.0,24.9344,25.0358,24.9281,24.9978,212000.0
2007-07-03 09:50:00,39.47,39.55,39.45,39.47,211600.0,25.0041,25.0548,24.9915,25.0041,211600.0
2007-07-03 10:00:00,39.46,39.46,39.33,39.37,320800.0,24.9978,24.9978,24.9154,24.9408,320800.0
2007-07-03 10:10:00,39.37,39.38,39.22,39.31,212600.0,24.9408,24.9471,24.8458,24.9028,212600.0
2007-07-03 10:20:00,39.31,39.35,39.25,39.31,251600.0,24.9028,24.9281,24.8648,24.9028,251600.0
2007-07-03 10:30:00,39.32,39.33,39.25,39.26,258600.0,24.9091,24.9154,24.8648,24.8711,258600.0
2007-07-03 10:40:00,39.27,39.3,39.21,39.26,175500.0,24.8774,24.8964,24.8394,24.8711,175500.0
2007-07-03 10:50:00,39.26,39.27,39.19,39.19,158600.0,24.8711,24.8774,24.8268,24.8268,158600.0
2007-07-03 11:00:00,39.19,39.2,39.05,39.1,339400.0,24.8268,24.8331,24.7381,24.7697,339400.0
2007-07-03 11:10:00,39.1,39.1,38.95,38.97,439100.0,24.7697,24.7697,24.6747,24.6874,439100.0
2007-07-03 11:20:00,38.97,39.07,38.95,39.05,513700.0,24.6874,24.7507,24.6747,24.7381,513700.0
2007-07-03 11:30:00,39.06,39.1,39.02,39.08,361500.0,24.7444,24.7697,24.7191,24.7571,361500.0
2007-07-03 11:40:00,39.07,39.1,39.05,39.05,383800.0,24.7507,24.7697,24.7381,24.7381,383800.0
2007-07-03 11:50:00,39.05,39.08,39.05,39.07,143200.0,24.7381,24.7571,24.7381,24.7507,143200.0
2007-07-03 12:00:00,39.08,39.08,39.06,39.07,121900.0,24.7571,24.7571,24.7444,24.7507,121900.0
2007-07-03 12:10:00,39.08,39.08,39.07,39.08,173600.0,24.7571,24.7571,24.7507,24.7571,173600.0
2007-07-03 12:20:00,39.07,39.1,39.07,39.08,234000.0,24.7507,24.7697,24.7507,24.7571,234000.0
2007-07-03 12:30:00,39.08,39.11,39.07,39.11,271500.0,24.7571,24.7761,24.7507,24.7761,271500.0
2007-07-03 12:40:00,39.11,39.25,39.1,39.21,578400.0,24.7761,24.8648,24.7697,24.8394,578400.0
2007-07-03 12:50:00,39.22,39.25,39.15,39.17,498100.0,24.8458,24.8648,24.8014,24.8141,498100.0
2007-07-05 09:30:00,39.33,39.35,39.2,39.22,499700.0,24.9154,24.9281,24.8331,24.8458,499700.0
2007-07-05 09:40:00,39.22,39.43,39.22,39.38,570000.0,24.8458,24.9788,24.8458,24.9471,570000.0
2007-07-05 09:50:00,39.39,39.5,39.3,39.48,475300.0,24.9535,25.0231,24.8964,25.0105,475300.0
2007-07-05 10:00:00,39.48,39.53,39.46,39.52,607300.0,25.0105,25.0421,24.9978,25.0358,607300.0
2007-07-05 10:10:00,39.52,39.53,39.42,39.49,419200.0,25.0358,25.0421,24.9725,25.0168,419200.0
2007-07-05 10:20:00,39.49,39.55,39.47,39.52,259000.0,25.0168,25.0548,25.0041,25.0358,259000.0
2007-07-05 10:30:00,39.51,39.64,39.51,39.6,358000.0,25.0295,25.1118,25.0295,25.0865,358000.0
2007-07-05 10:40:00,39.6,39.62,39.53,39.57,217800.0,25.0865,25.0992,25.0421,25.0675,217800.0
2007-07-05 10:50:00,39.57,39.72,39.56,39.71,427400.0,25.0675,25.1625,25.0611,25.1562,427400.0
2007-07-05 11:00:00,39.71,39.72,39.54,39.54,711000.0,25.1562,25.1625,25.0485,25.0485,711000.0
2007-07-05 11:10:00,39.53,39.56,39.47,39.53,491000.0,25.0421,25.0611,25.0041,25.0421,491000.0
2007-07-05 11:20:00,39.53,39.55,39.41,39.42,367400.0,25.0421,25.0548,24.9661,24.9725,367400.0
2007-07-05 11:30:00,39.41,39.48,39.4,39.45,170400.0,24.9661,25.0105,24.9598,24.9915,170400.0
2007-07-05 11:40:00,39.45,39.53,39.45,39.5,286600.0,24.9915,25.0421,24.9915,25.0231,286600.0
2007-07-05 11:50:00,39.5,39.53,39.45,39.49,257800.0,25.0231,25.0421,24.9915,25.0168,257800.0
2007-07-05 12:00:00,39.49,39.51,39.45,39.45,163700.0,25.0168,25.0295,24.9915,24.9915,163700.0
2007-07-05 12:10:00,39.45,39.48,39.4,39.42,191400.0,24.9915,25.0105,24.9598,24.9725,191400.0
2007-07-05 12:20:00,39.42,39.44,39.37,39.41,210200.0,24.9725,24.9851,24.9408,24.9661,210200.0
2007-07-05 12:30:00,39.41,39.43,39.39,39.41,178700.0,24.9661,24.9788,24.9535,24.9661,178700.0
2007-07-05 12:40:00,39.4,39.41,39.37,39.38,213300.0,24.9598,24.9661,24.9408,24.9471,213300.0
2007-07-05 12:50:00,39.38,39.41,39.29,39.38,218200.0,24.9471,24.9661,24.8901,24.9471,218200.0
2007-07-05 13:00:00,39.38,39.41,39.38,39.4,101200.0,24.9471,24.9661,24.9471,24.9598,101200.0
2007-07-05 13:10:00,39.4,39.43,39.4,39.41,101100.0,24.9598,24.9788,24.9598,24.9661,101100.0
2007-07-05 13:20:00,39.4,39.48,39.4,39.47,144500.0,24.9598,25.0105,24.9598,25.0041,144500.0
2007-07-05 13:30:00,39.47,39.5,39.47,39.48,143900.0,25.0041,25.0231,25.0041,25.0105,143900.0
2007-07-05 13:40:00,39.48,39.53,39.44,39.45,246800.0,25.0105,25.0421,24.9851,24.9915,246800.0
2007-07-05 13:50:00,39.44,39.5,39.44,39.45,184300.0,24.9851,25.0231,24.9851,24.9915,184300.0
2007-07-05 14:00:00,39.45,39.47,39.44,39.46,83100.0,24.9915,25.0041,24.9851,24.9978,83100.0
2007-07-05 14:10:00,39.45,39.46,39.42,39.45,179600.0,24.9915,24.9978,24.9725,24.9915,179600.0
2007-07-05 14:20:00,39.45,39.47,39.4,39.4,199200.0,24.9915,25.0041,24.9598,24.9598,199200.0
2007-07-05 14:30:00,39.41,39.53,39.41,39.52,243600.0,24.9661,25.0421,24.9661,25.0358,243600.0
2007-07-05 14:40:00,39.52,39.56,39.5,39.53,240300.0,25.0358,25.0611,25.0231,25.0421,240300.0
2007-07-05 14:50:00,39.52,39.58,39.51,39.58,284800.0,25.0358,25.0738,25.0295,25.0738,284800.0
2007-07-05 15:00:00,39.57,39.62,39.54,39.6,367500.0,25.0675,25.0992,25.0485,25.0865,367500.0
2007-07-05 15:10:00,39.59,39.61,39.56,39.58,329500.0,25.0802,25.0928,25.0611,25.0738,329500.0
2007-07-05 15:20:00,39.61,39.63,39.58,39.61,398900.0,25.0928,25.1055,25.0738,25.0928,398900.0
2007-07-05 15:30:00,39.61,39.78,39.52,39.78,1700900.0,25.0928,25.2005,25.0358,25.2005,1700900.0
2007-07-05 15:40:00,39.78,39.9,39.73,39.88,1174500.0,25.2005,25.2765,25.1688,25.2639,1174500.0
2007-07-05 15:50:00,39.89,39.9,39.78,39.83,784500.0,25.2702,25.2765,25.2005,25.2322,784500.0
2007-07-06 09:30:00,39.92,40.08,39.85,39.89,688000.0,25.2892,25.3906,25.2449,25.2702,688000.0
2007-07-06 09:40:00,39.9,40.0,39.85,40.0,610900.0,25.2765,25.3399,25.2449,25.3399,610900.0
2007-07-06 09:50:00,40.0,40.04,39.99,40.02,396700.0,25.3399,25.3652,25.3336,25.3526,396700.0
2007-07-06 10:00:00,40.02,40.08,40.0,40.06,617700.0,25.3526,25.3906,25.3399,25.3779,617700.0
2007-07-06 10:10:00,40.06,40.15,40.04,40.14,526400.0,25.3779,25.4349,25.3652,25.4286,526400.0
2007-07-06 10:20:00,40.14,40.25,40.09,40.24,996700.0,25.4286,25.4983,25.3969,25.4919,996700.0
2007-07-06 10:30:00,40.25,40.4,40.23,40.3,763800.0,25.4983,25.5933,25.4856,25.5299,763800.0
2007-07-06 10:40:00,40.3,40.36,40.26,40.28,445000.0,25.5299,25.5679,25.5046,25.5173,445000.0
2007-07-06 10:50:00,40.28,40.29,40.19,40.24,424000.0,25.5173,25.5236,25.4603,25.4919,424000.0
2007-07-06 11:00:00,40.25,40.44,40.24,40.42,393100.0,25.4983,25.6186,25.4919,25.606,393100.0
2007-07-06 11:10:00,40.43,40.51,40.43,40.49,546200.0,25.6123,25.663,25.6123,25.6503,546200.0
2007-07-06 11:20:00,40.48,40.48,40.35,40.37,313600.0,25.644,25.644,25.5616,25.5743,313600.0
2007-07-06 11:30:00,40.37,40.4,40.36,40.37,484800.0,25.5743,25.5933,25.5679,25.5743,484800.0
2007-07-06 11:40:00,40.36,40.4,40.35,40.38,319500.0,25.5679,25.5933,25.5616,25.5806,319500.0
2007-07-06 11:50:00,40.38,40.39,40.31,40.31,179600.0,25.5806,25.587,25.5363,25.5363,179600.0
2007-07-06 12:00:00,40.31,40.35,40.3,40.32,169300.0,25.5363,25.5616,25.5299,25.5426,169300.0
2007-07-06 12:10:00,40.32,40.37,40.21,40.24,331800.0,25.5426,25.5743,25.4729,25.4919,331800.0
2007-07-06 12:20:00,40.24,40.29,40.23,40.27,179600.0,25.4919,25.5236,25.4856,25.5109,179600.0
2007-07-06 12:30:00,40.28,40.32,40.26,40.28,177700.0,25.5173,25.5426,25.5046,25.5173,177700.0
2007-07-06 12:40:00,40.28,40.29,40.26,40.27,107500.0,25.5173,25.5236,25.5046,25.5109,107500.0
2007-07-06 12:50:00,40.28,40.4,40.27,40.37,264000.0,25.5173,25.5933,25.5109,25.5743,264000.0
2007-07-06 13:00:00,40.37,40.38,40.28,40.31,246100.0,25.5743,25.5806,25.5173,25.5363,246100.0
2007-07-06 13:10:00,40.3,40.34,40.3,40.31,196100.0,25.5299,25.5553,25.5299,25.5363,196100.0
2007-07-06 13:20:00,40.31,40.33,40.3,40.33,253500.0,25.5363,25.5489,25.5299,25.5489,253500.0
2007-07-06 13:30:00,40.32,40.34,40.31,40.33,263000.0,25.5426,25.5553,25.5363,25.5489,263000.0
2007-07-06 13:40:00,40.33,40.34,40.3,40.31,204300.0,25.5489,25.5553,25.5299,25.5363,204300.0
2007-07-06 13:50:00,40.3,40.31,40.27,40.3,165600.0,25.5299,25.5363,25.5109,25.5299,165600.0
2007-07-06 14:00:00,40.3,40.32,40.27,40.31,334300.0,25.5299,25.5426,25.5109,25.5363,334300.0
2007-07-06 14:10:00,40.31,40.34,40.28,40.31,302000.0,25.5363,25.5553,25.5173,25.5363,302000.0
2007-07-06 14:20:00,40.31,40.32,40.27,40.28,217800.0,25.5363,25.5426,25.5109,25.5173,217800.0
2007-07-06 14:30:00,40.28,40.29,40.25,40.26,246000.0,25.5173,25.5236,25.4983,25.5046,246000.0
2007-07-06 14:40:00,40.26,40.39,40.22,40.37,1069100.0,25.5046,25.587,25.4793,25.5743,1069100.0
2007-07-06 14:50:00,40.37,40.44,40.34,40.4,597400.0,25.5743,25.6186,25.5553,25.5933,597400.0
2007-07-06 15:00:00,40.4,40.44,40.36,40.4,435800.0,25.5933,25.6186,25.5679,25.5933,435800.0
2007-07-06 15:10:00,40.39,40.4,40.33,40.34,662700.0,25.587,25.5933,25.5489,25.5553,662700.0
2007-07-06 15:20:00,40.35,40.35,40.32,40.34,359900.0,25.5616,25.5616,25.5426,25.5553,359900.0
2007-07-06 15:30:00,40.33,40.36,40.31,40.34,338900.0,25.5489,25.5679,25.5363,25.5553,338900.0
2007-07-06 15:40:00,40.34,40.35,40.32,40.33,572000.0,25.5553,25.5616,25.5426,25.5489,572000.0
2007-07-06 15:50:00,40.33,40.34,40.29,40.32,938800.0,25.5489,25.5553,25.5236,25.5426,938800.0
2007-07-09 09:30:00,40.78,40.86,40.67,40.82,956700.0,25.834,25.8847,25.7643,25.8594,956700.0
2007-07-09 09:40:00,40.82,40.97,40.74,40.77,1388400.0,25.8594,25.9544,25.8087,25.8277,1388400.0
2007-07-09 09:50:00,40.77,40.77,40.51,40.59,975400.0,25.8277,25.8277,25.663,25.7136,975400.0
2007-07-09 10:00:00,40.59,40.6,40.48,40.59,463600.0,25.7136,25.72,25.644,25.7136,463600.0
2007-07-09 10:10:00,40.59,40.59,40.41,40.45,560700.0,25.7136,25.7136,25.5996,25.625,560700.0
2007-07-09 10:20:00,40.44,40.49,40.31,40.31,544400.0,25.6186,25.6503,25.5363,25.5363,544400.0
2007-07-09 10:30:00,40.31,40.45,40.24,40.27,572900.0,25.5363,25.625,25.4919,25.5109,572900.0
2007-07-09 10:40:00,40.26,40.3,40.17,40.26,847500.0,25.5046,25.5299,25.4476,25.5046,847500.0
2007-07-09 10:50:00,40.27,40.3,40.2,40.25,663100.0,25.5109,25.5299,25.4666,25.4983,663100.0
2007-07-09 11:00:00,40.25,40.36,40.21,40.27,448200.0,25.4983,25.5679,25.4729,25.5109,448200.0
2007-07-09 11:10:00,40.27,40.37,40.26,40.36,396900.0,25.5109,25.5743,25.5046,25.5679,396900.0
2007-07-09 11:20:00,40.36,40.43,40.32,40.41,276500.0,25.5679,25.6123,25.5426,25.5996,276500.0
2007-07-09 11:30:00,40.4,40.44,40.36,40.38,214900.0,25.5933,25.6186,25.5679,25.5806,214900.0
2007-07-09 11:40:00,40.37,40.39,40.3,40.34,370500.0,25.5743,25.587,25.5299,25.5553,370500.0
2007-07-09 11:50:00,40.34,40.39,40.33,40.38,159900.0,25.5553,25.587,25.5489,25.5806,159900.0
2007-07-09 12:00:00,40.38,40.38,40.33,40.33,257900.0,25.5806,25.5806,25.5489,25.5489,257900.0
2007-07-09 12:10:00,40.33,40.36,40.3,40.36,196700.0,25.5489,25.5679,25.5299,25.5679,196700.0
2007-07-09 12:20:00,40.35,40.36,40.3,40.32,107200.0,25.5616,25.5679,25.5299,25.5426,107200.0
2007-07-09 12:30:00,40.31,40.4,40.31,40.36,192600.0,25.5363,25.5933,25.5363,25.5679,192600.0
2007-07-09 12:40:00,40.36,40.36,40.33,40.33,124600.0,25.5679,25.5679,25.5489,25.5489,124600.0
2007-07-09 12:50:00,40.33,40.37,40.31,40.36,387300.0,25.5489,25.5743,25.5363,25.5679,387300.0
2007-07-09 13:00:00,40.36,40.38,40.35,40.37,216900.0,25.5679,25.5806,25.5616,25.5743,216900.0
2007-07-09 13:10:00,40.37,40.48,40.36,40.48,319400.0,25.5743,25.644,25.5679,25.644,319400.0
2007-07-09 13:20:00,40.48,40.48,40.38,40.46,229300.0,25.644,25.644,25.5806,25.6313,229300.0
2007-07-09 13:30:00,40.45,40.47,40.39,40.42,326000.0,25.625,25.6376,25.587,25.606,326000.0
2007-07-09 13:40:00,40.41,40.44,40.38,40.38,363800.0,25.5996,25.6186,25.5806,25.5806,363800.0
2007-07-09 13:50:00,40.38,40.4,40.35,40.35,186200.0,25.5806,25.5933,25.5616,25.5616,186200.0
2007-07-09 14:00:00,40.35,40.36,40.27,40.27,274400.0,25.5616,25.5679,25.5109,25.5109,274400.0
2007-07-09 14:10:00,40.27,40.33,40.23,40.24,254900.0,25.5109,25.5489,25.4856,25.4919,254900.0
2007-07-09 14:20:00,40.24,40.27,40.23,40.27,199900.0,25.4919,25.5109,25.4856,25.5109,199900.0
2007-07-09 14:30:00,40.26,40.33,40.25,40.31,307100.0,25.5046,25.5489,25.4983,25.5363,307100.0
2007-07-09 14:40:00,40.3,40.32,40.26,40.32,270000.0,25.5299,25.5426,25.5046,25.5426,270000.0
2007-07-09 14:50:00,40.32,40.34,40.29,40.31,229300.0,25.5426,25.5553,25.5236,25.5363,229300.0
2007-07-09 15:00:00,40.31,40.33,40.26,40.3,235000.0,25.5363,25.5489,25.5046,25.5299,235000.0
2007-07-09 15:10:00,40.3,40.31,40.29,40.31,334900.0,25.5299,25.5363,25.5236,25.5363,334900.0
2007-07-09 15:20:00,40.31,40.31,40.28,40.28,381700.0,25.5363,25.5363,25.5173,25.5173,381700.0
2007-07-09 15:30:00,40.28,40.29,40.25,40.28,313500.0,25.5173,25.5236,25.4983,25.5173,313500.0
2007-07-09 15:40:00,40.27,40.28,40.25,40.26,485700.0,25.5109,25.5173,25.4983,25.5046,485700.0
2007-07-09 15:50:00,40.26,40.27,40.19,40.19,735200.0,25.5046,25.5109,25.4603,25.4603,735200.0
2007-07-10 09:30:00,40.42,40.6,40.25,40.44,2409100.0,25.606,25.72,25.4983,25.6186,2409100.0
2007-07-10 09:40:00,40.44,40.59,40.37,40.43,3663200.0,25.6186,25.7136,25.5743,25.6123,3663200.0
2007-07-10 09:50:00,40.43,40.53,40.3,40.5,1691500.0,25.6123,25.6756,25.5299,25.6566,1691500.0
2007-07-10 10:00:00,40.5,40.66,40.42,40.46,1931800.0,25.6566,25.758,25.606,25.6313,1931800.0
2007-07-10 10:10:00,40.46,40.81,40.46,40.79,1696500.0,25.6313,25.853,25.6313,25.8403,1696500.0
2007-07-10 10:20:00,40.79,40.83,40.54,40.66,1463400.0,25.8403,25.8657,25.682,25.758,1463400.0
2007-07-10 10:30:00,40.66,40.73,40.5,40.61,882600.0,25.758,25.8023,25.6566,25.7263,882600.0
2007-07-10 10:40:00,40.6,40.66,40.58,40.65,708800.0,25.72,25.758,25.7073,25.7517,708800.0
2007-07-10 10:50:00,40.65,40.73,40.64,40.67,947700.0,25.7517,25.8023,25.7453,25.7643,947700.0
2007-07-10 11:00:00,40.67,40.73,40.64,40.7,724000.0,25.7643,25.8023,25.7453,25.7833,724000.0
2007-07-10 11:10:00,40.7,40.71,40.64,40.66,1212700.0,25.7833,25.7897,25.7453,25.758,1212700.0
2007-07-10 11:20:00,40.66,40.69,40.5,40.6,1087200.0,25.758,25.777,25.6566,25.72,1087200.0
2007-07-10 11:30:00,40.6,40.64,40.49,40.55,765200.0,25.72,25.7453,25.6503,25.6883,765200.0
2007-07-10 11:40:00,40.56,40.56,40.48,40.54,421200.0,25.6946,25.6946,25.644,25.682,421200.0
2007-07-10 11:50:00,40.55,40.56,40.46,40.49,388000.0,25.6883,25.6946,25.6313,25.6503,388000.0
2007-07-10 12:00:00,40.49,40.57,40.48,40.56,458000.0,25.6503,25.701,25.644,25.6946,458000.0
2007-07-10 12:10:00,40.56,40.56,40.5,40.5,475400.0,25.6946,25.6946,25.6566,25.6566,475400.0
2007-07-10 12:20:00,40.51,40.51,40.44,40.49,431900.0,25.663,25.663,25.6186,25.6503,431900.0
2007-07-10 12:30:00,40.49,40.64,40.49,40.63,548700.0,25.6503,25.7453,25.6503,25.739,548700.0
2007-07-10 12:40:00,40.62,40.63,40.54,40.54,429100.0,25.7327,25.739,25.682,25.682,429100.0
2007-07-10 12:50:00,40.54,40.56,40.52,40.54,135500.0,25.682,25.6946,25.6693,25.682,135500.0
2007-07-10 13:00:00,40.54,40.62,40.53,40.55,323800.0,25.682,25.7327,25.6756,25.6883,323800.0
2007-07-10 13:10:00,40.55,40.61,40.53,40.55,257700.0,25.6883,25.7263,25.6756,25.6883,257700.0
2007-07-10 13:20:00,40.54,40.54,40.44,40.44,363400.0,25.682,25.682,25.6186,25.6186,363400.0
2007-07-10 13:30:00,40.45,40.54,40.43,40.5,300300.0,25.625,25.682,25.6123,25.6566,300300.0
2007-07-10 13:40:00,40.49,40.5,40.31,40.35,591200.0,25.6503,25.6566,25.5363,25.5616,591200.0
2007-07-10 13:50:00,40.35,40.37,40.28,40.28,519500.0,25.5616,25.5743,25.5173,25.5173,519500.0
2007-07-10 14:00:00,40.29,40.36,40.27,40.34,668400.0,25.5236,25.5679,25.5109,25.5553,668400.0
2007-07-10 14:10:00,40.34,40.43,40.3,40.39,400600.0,25.5553,25.6123,25.5299,25.587,400600.0
2007-07-10 14:20:00,40.4,40.42,40.3,40.31,276900.0,25.5933,25.606,25.5299,25.5363,276900.0
2007-07-10 14:30:00,40.31,40.39,40.29,40.31,313300.0,25.5363,25.587,25.5236,25.5363,313300.0
2007-07-10 14:40:00,40.31,40.36,40.24,40.25,435600.0,25.5363,25.5679,25.4919,25.4983,435600.0
2007-07-10 14:50:00,40.26,40.35,40.25,40.33,546300.0,25.5046,25.5616,25.4983,25.5489,546300.0
2007-07-10 15:00:00,40.32,40.35,40.27,40.33,557100.0,25.5426,25.5616,25.5109,25.5489,557100.0
2007-07-10 15:10:00,40.32,40.35,40.28,40.31,457500.0,25.5426,25.5616,25.5173,25.5363,457500.0
2007-07-10 15:20:00,40.31,40.34,40.29,40.3,578800.0,25.5363,25.5553,25.5236,25.5299,578800.0
2007-07-10 15:30:00,40.3,40.3,40.22,40.24,769200.0,25.5299,25.5299,25.4793,25.4919,769200.0
2007-07-10 15:40:00,40.23,40.31,40.18,40.3,1384700.0,25.4856,25.5363,25.4539,25.5299,1384700.0
2007-07-10 15:50:00,40.3,40.34,40.23,40.23,1270500.0,25.5299,25.5553,25.4856,25.4856,1270500.0
2007-07-11 09:30:00,40.23,40.48,40.14,40.41,1044800.0,25.4856,25.644,25.4286,25.5996,1044800.0
2007-07-11 09:40:00,40.42,40.48,40.38,40.45,794800.0,25.606,25.644,25.5806,25.625,794800.0
2007-07-11 09:50:00,40.45,40.46,40.16,40.21,1276300.0,25.625,25.6313,25.4412,25.4729,1276300.0
2007-07-11 10:00:00,40.21,40.31,40.15,40.29,839700.0,25.4729,25.5363,25.4349,25.5236,839700.0
2007-07-11 10:10:00,40.29,40.4,40.28,40.34,869200.0,25.5236,25.5933,25.5173,25.5553,869200.0
2007-07-11 10:20:00,40.35,40.43,40.32,40.42,565400.0,25.5616,25.6123,25.5426,25.606,565400.0
2007-07-11 10:30:00,40.42,40.44,40.32,40.35,599600.0,25.606,25.6186,25.5426,25.5616,599600.0
2007-07-11 10:40:00,40.36,40.42,40.36,40.4,341600.0,25.5679,25.606,25.5679,25.5933,341600.0
2007-07-11 10:50:00,40.4,40.5,40.39,40.48,548500.0,25.5933,25.6566,25.587,25.644,548500.0
2007-07-11 11:00:00,40.48,40.55,40.46,40.51,533300.0,25.644,25.6883,25.6313,25.663,533300.0
2007-07-11 11:10:00,40.52,40.57,40.49,40.56,351700.0,25.6693,25.701,25.6503,25.6946,351700.0
2007-07-11 11:20:00,40.57,40.62,40.52,40.53,501300.0,25.701,25.7327,25.6693,25.6756,501300.0
2007-07-11 11:30:00,40.53,40.56,40.51,40.56,464300.0,25.6756,25.6946,25.663,25.6946,464300.0
2007-07-11 11:40:00,40.55,40.6,40.52,40.6,347900.0,25.6883,25.72,25.6693,25.72,347900.0
2007-07-11 11:50:00,40.6,40.73,40.59,40.72,764500.0,25.72,25.8023,25.7136,25.796,764500.0
2007-07-11 12:00:00,40.71,40.76,40.66,40.66,542500.0,25.7897,25.8213,25.758,25.758,542500.0
2007-07-11 12:10:00,40.66,40.66,40.42,40.59,543200.0,25.758,25.758,25.606,25.7136,543200.0
2007-07-11 12:20:00,40.6,40.6,40.53,40.56,151400.0,25.72,25.72,25.6756,25.6946,151400.0
2007-07-11 12:30:00,40.55,40.59,40.53,40.58,141000.0,25.6883,25.7136,25.6756,25.7073,141000.0
2007-07-11 12:40:00,40.58,40.62,40.5,40.52,231400.0,25.7073,25.7327,25.6566,25.6693,231400.0
2007-07-11 12:50:00,40.52,40.58,40.49,40.56,213500.0,25.6693,25.7073,25.6503,25.6946,213500.0
2007-07-11 13:00:00,40.57,40.6,40.56,40.6,61300.0,25.701,25.72,25.6946,25.72,61300.0
2007-07-11 13:10:00,40.6,40.62,40.57,40.57,72600.0,25.72,25.7327,25.701,25.701,72600.0
2007-07-11 13:20:00,40.57,40.58,40.54,40.57,254300.0,25.701,25.7073,25.682,25.701,254300.0
2007-07-11 13:30:00,40.56,40.61,40.56,40.6,263800.0,25.6946,25.7263,25.6946,25.72,263800.0
2007-07-11 13:40:00,40.61,40.67,40.58,40.65,273500.0,25.7263,25.7643,25.7073,25.7517,273500.0
2007-07-11 13:50:00,40.66,40.66,40.56,40.58,408200.0,25.758,25.758,25.6946,25.7073,408200.0
2007-07-11 14:00:00,40.58,40.58,40.47,40.47,436300.0,25.7073,25.7073,25.6376,25.6376,436300.0
2007-07-11 14:10:00,40.47,40.57,40.46,40.57,281300.0,25.6376,25.701,25.6313,25.701,281300.0
2007-07-11 14:20:00,40.56,40.63,40.53,40.6,239800.0,25.6946,25.739,25.6756,25.72,239800.0
2007-07-11 14:30:00,40.6,40.66,40.57,40.65,367800.0,25.72,25.758,25.701,25.7517,367800.0
2007-07-11 14:40:00,40.63,40.65,40.59,40.59,248200.0,25.739,25.7517,25.7136,25.7136,248200.0
2007-07-11 14:50:00,40.59,40.62,40.56,40.58,492200.0,25.7136,25.7327,25.6946,25.7073,492200.0
2007-07-11 15:00:00,40.58,40.58,40.52,40.53,747900.0,25.7073,25.7073,25.6693,25.6756,747900.0
2007-07-11 15:10:00,40.53,40.54,40.49,40.52,720000.0,25.6756,25.682,25.6503,25.6693,720000.0
2007-07-11 15:20:00,40.52,40.52,40.48,40.52,486100.0,25.6693,25.6693,25.644,25.6693,486100.0
2007-07-11 15:30:00,40.52,40.56,40.49,40.5,757600.0,25.6693,25.6946,25.6503,25.6566,757600.0
2007-07-11 15:40:00,40.51,40.52,40.42,40.43,910700.0,25.663,25.6693,25.606,25.6123,910700.0
2007-07-11 15:50:00,40.43,40.5,40.39,40.48,1138100.0,25.6123,25.6566,25.587,25.644,1138100.0
2007-07-12 09:30:00,40.63,40.92,40.43,40.85,861500.0,25.739,25.9227,25.6123,25.8784,861500.0
2007-07-12 09:40:00,40.85,40.91,40.76,40.87,666000.0,25.8784,25.9164,25.8213,25.891,666000.0
2007-07-12 09:50:00,40.87,40.95,40.77,40.94,613100.0,25.891,25.9417,25.8277,25.9354,613100.0
2007-07-12 10:00:00,40.93,40.95,40.74,40.77,599600.0,25.929,25.9417,25.8087,25.8277,599600.0
2007-07-12 10:10:00,40.75,40.9,40.74,40.82,634400.0,25.815,25.91,25.8087,25.8594,634400.0
2007-07-12 10:20:00,40.82,40.87,40.68,40.73,867700.0,25.8594,25.891,25.7707,25.8023,867700.0
2007-07-12 10:30:00,40.74,40.82,40.72,40.76,545100.0,25.8087,25.8594,25.796,25.8213,545100.0
2007-07-12 10:40:00,40.76,40.77,40.65,40.73,406100.0,25.8213,25.8277,25.7517,25.8023,406100.0
2007-07-12 10:50:00,40.73,40.75,40.68,40.74,628900.0,25.8023,25.815,25.7707,25.8087,628900.0
2007-07-12 11:00:00,40.73,40.8,40.7,40.79,340500.0,25.8023,25.8467,25.7833,25.8403,340500.0
2007-07-12 11:10:00,40.8,40.82,40.79,40.82,134800.0,25.8467,25.8594,25.8403,25.8594,134800.0
2007-07-12 11:20:00,40.82,40.87,40.82,40.84,429400.0,25.8594,25.891,25.8594,25.872,429400.0
2007-07-12 11:30:00,40.84,40.96,40.84,40.95,361800.0,25.872,25.948,25.872,25.9417,361800.0
2007-07-12 11:40:00,40.95,40.99,40.94,40.97,484500.0,25.9417,25.967,25.9354,25.9544,484500.0
2007-07-12 11:50:00,40.96,40.97,40.87,40.88,194700.0,25.948,25.9544,25.891,25.8974,194700.0
2007-07-12 12:00:00,40.88,40.95,40.88,40.95,259600.0,25.8974,25.9417,25.8974,25.9417,259600.0
2007-07-12 12:10:00,40.94,40.95,40.88,40.91,467400.0,25.9354,25.9417,25.8974,25.9164,467400.0
2007-07-12 12:20:00,40.91,40.91,40.82,40.85,241300.0,25.9164,25.9164,25.8594,25.8784,241300.0
2007-07-12 12:30:00,40.85,40.86,40.81,40.83,161200.0,25.8784,25.8847,25.853,25.8657,161200.0
2007-07-12 12:40:00,40.83,40.88,40.82,40.88,210300.0,25.8657,25.8974,25.8594,25.8974,210300.0
2007-07-12 12:50:00,40.87,40.91,40.87,40.91,122500.0,25.891,25.9164,25.891,25.9164,122500.0
2007-07-12 13:00:00,40.9,40.96,40.9,40.95,508500.0,25.91,25.948,25.91,25.9417,508500.0
2007-07-12 13:10:00,40.94,40.99,40.94,40.97,484700.0,25.9354,25.967,25.9354,25.9544,484700.0
2007-07-12 13:20:00,40.97,40.99,40.94,40.97,248200.0,25.9544,25.967,25.9354,25.9544,248200.0
2007-07-12 13:30:00,40.97,41.0,40.96,40.99,205000.0,25.9544,25.9734,25.948,25.967,205000.0
2007-07-12 13:40:00,40.99,41.0,40.93,40.93,278300.0,25.967,25.9734,25.929,25.929,278300.0
2007-07-12 13:50:00,40.94,40.94,40.89,40.89,159100.0,25.9354,25.9354,25.9037,25.9037,159100.0
2007-07-12 14:00:00,40.9,40.9,40.77,40.8,282500.0,25.91,25.91,25.8277,25.8467,282500.0
2007-07-12 14:10:00,40.8,40.81,40.74,40.78,599600.0,25.8467,25.853,25.8087,25.834,599600.0
2007-07-12 14:20:00,40.78,40.78,40.71,40.75,292300.0,25.834,25.834,25.7897,25.815,292300.0
2007-07-12 14:30:00,40.75,40.77,40.71,40.72,516500.0,25.815,25.8277,25.7897,25.796,516500.0
2007-07-12 14:40:00,40.72,40.79,40.71,40.73,491100.0,25.796,25.8403,25.7897,25.8023,491100.0
2007-07-12 14:50:00,40.73,40.77,40.72,40.75,383600.0,25.8023,25.8277,25.796,25.815,383600.0
2007-07-12 15:00:00,40.75,40.8,40.75,40.79,236900.0,25.815,25.8467,25.815,25.8403,236900.0
2007-07-12 15:10:00,40.79,40.83,40.76,40.79,473800.0,25.8403,25.8657,25.8213,25.8403,473800.0
2007-07-12 15:20:00,40.79,40.82,40.76,40.81,395300.0,25.8403,25.8594,25.8213,25.853,395300.0
2007-07-12 15:30:00,40.8,40.92,40.8,40.88,632600.0,25.8467,25.9227,25.8467,25.8974,632600.0
2007-07-12 15:40:00,40.88,40.96,40.88,40.9,632900.0,25.8974,25.948,25.8974,25.91,632900.0
2007-07-12 15:50:00,40.9,40.96,40.74,40.95,1808400.0,25.91,25.948,25.8087,25.9417,1808400.0
2007-07-13 09:30:00,40.85,40.85,40.61,40.65,593600.0,25.8784,25.8784,25.7263,25.7517,593600.0
2007-07-13 09:40:00,40.65,40.82,40.63,40.8,406600.0,25.7517,25.8594,25.739,25.8467,406600.0
2007-07-13 09:50:00,40.8,40.81,40.71,40.75,731100.0,25.8467,25.853,25.7897,25.815,731100.0
2007-07-13 10:00:00,40.75,40.79,40.68,40.71,663600.0,25.815,25.8403,25.7707,25.7897,663600.0
2007-07-13 10:10:00,40.71,40.75,40.62,40.62,299400.0,25.7897,25.815,25.7327,25.7327,299400.0
2007-07-13 10:20:00,40.63,40.75,40.62,40.74,318900.0,25.739,25.815,25.7327,25.8087,318900.0
2007-07-13 10:30:00,40.74,40.76,40.72,40.73,276300.0,25.8087,25.8213,25.796,25.8023,276300.0
2007-07-13 10:40:00,40.73,40.8,40.71,40.78,330400.0,25.8023,25.8467,25.7897,25.834,330400.0
2007-07-13 10:50:00,40.78,40.79,40.68,40.7,281000.0,25.834,25.8403,25.7707,25.7833,281000.0
2007-07-13 11:00:00,40.7,40.77,40.66,40.68,216100.0,25.7833,25.8277,25.758,25.7707,216100.0
2007-07-13 11:10:00,40.67,40.68,40.64,40.65,193100.0,25.7643,25.7707,25.7453,25.7517,193100.0
2007-07-13 11:20:00,40.66,40.69,40.65,40.69,255400.0,25.758,25.777,25.7517,25.777,255400.0
2007-07-13 11:30:00,40.68,40.77,40.67,40.69,233100.0,25.7707,25.8277,25.7643,25.777,233100.0
2007-07-13 11:40:00,40.69,40.71,40.67,40.71,153100.0,25.777,25.7897,25.7643,25.7897,153100.0
2007-07-13 11:50:00,40.71,40.71,40.67,40.67,136500.0,25.7897,25.7897,25.7643,25.7643,136500.0
2007-07-13 12:00:00,40.67,40.68,40.64,40.66,229000.0,25.7643,25.7707,25.7453,25.758,229000.0
2007-07-13 12:10:00,40.66,40.73,40.66,40.71,225000.0,25.758,25.8023,25.758,25.7897,225000.0
2007-07-13 12:20:00,40.71,40.76,40.71,40.74,173800.0,25.7897,25.8213,25.7897,25.8087,173800.0
2007-07-13 12:30:00,40.75,40.75,40.71,40.72,95600.0,25.815,25.815,25.7897,25.796,95600.0
2007-07-13 12:40:00,40.72,40.75,40.72,40.75,108100.0,25.796,25.815,25.796,25.815,108100.0
2007-07-13 12:50:00,40.75,40.8,40.74,40.78,207400.0,25.815,25.8467,25.8087,25.834,207400.0
2007-07-13 13:00:00,40.78,40.82,40.77,40.8,324300.0,25.834,25.8594,25.8277,25.8467,324300.0
2007-07-13 13:10:00,40.8,40.82,40.78,40.81,269400.0,25.8467,25.8594,25.834,25.853,269400.0
2007-07-13 13:20:00,40.8,40.84,40.8,40.83,89000.0,25.8467,25.872,25.8467,25.8657,89000.0
2007-07-13 13:30:00,40.83,40.9,40.83,40.89,148600.0,25.8657,25.91,25.8657,25.9037,148600.0
2007-07-13 13:40:00,40.9,41.0,40.89,40.99,405100.0,25.91,25.9734,25.9037,25.967,405100.0
2007-07-13 13:50:00,41.0,41.01,40.9,40.9,738100.0,25.9734,25.9797,25.91,25.91,738100.0
2007-07-13 14:00:00,40.9,40.93,40.86,40.92,325100.0,25.91,25.929,25.8847,25.9227,325100.0
2007-07-13 14:10:00,40.92,40.94,40.9,40.9,238100.0,25.9227,25.9354,25.91,25.91,238100.0
2007-07-13 14:20:00,40.9,40.92,40.83,40.84,211300.0,25.91,25.9227,25.8657,25.872,211300.0
2007-07-13 14:30:00,40.83,40.85,40.8,40.83,229600.0,25.8657,25.8784,25.8467,25.8657,229600.0
2007-07-13 14:40:00,40.83,40.88,40.83,40.86,287400.0,25.8657,25.8974,25.8657,25.8847,287400.0
2007-07-13 14:50:00,40.87,40.99,40.86,40.96,346900.0,25.891,25.967,25.8847,25.948,346900.0
2007-07-13 15:00:00,40.96,40.96,40.88,40.88,249900.0,25.948,25.948,25.8974,25.8974,249900.0
2007-07-13 15:10:00,40.88,40.9,40.87,40.89,213300.0,25.8974,25.91,25.891,25.9037,213300.0
2007-07-13 15:20:00,40.89,40.92,40.89,40.91,159900.0,25.9037,25.9227,25.9037,25.9164,159900.0
2007-07-13 15:30:00,40.91,40.91,40.85,40.85,176900.0,25.9164,25.9164,25.8784,25.8784,176900.0
2007-07-13 15:40:00,40.85,40.9,40.85,40.87,310700.0,25.8784,25.91,25.8784,25.891,310700.0
2007-07-13 15:50:00,40.86,40.88,40.84,40.86,527400.0,25.8847,25.8974,25.872,25.8847,527400.0
2007-07-16 09:30:00,40.65,40.7,40.52,40.57,766800.0,25.7517,25.7833,25.6693,25.701,766800.0
2007-07-16 09:40:00,40.58,40.64,40.56,40.63,304300.0,25.7073,25.7453,25.6946,25.739,304300.0
2007-07-16 09:50:00,40.64,40.67,40.6,40.6,428800.0,25.7453,25.7643,25.72,25.72,428800.0
2007-07-16 10:00:00,40.6,40.63,40.55,40.61,558800.0,25.72,25.739,25.6883,25.7263,558800.0
2007-07-16 10:10:00,40.61,40.62,40.55,40.6,420700.0,25.7263,25.7327,25.6883,25.72,420700.0
2007-07-16 10:20:00,40.61,40.64,40.58,40.58,195600.0,25.7263,25.7453,25.7073,25.7073,195600.0
2007-07-16 10:30:00,40.58,40.61,40.53,40.6,311400.0,25.7073,25.7263,25.6756,25.72,311400.0
2007-07-16 10:40:00,40.6,40.64,40.59,40.61,354500.0,25.72,25.7453,25.7136,25.7263,354500.0
2007-07-16 10:50:00,40.61,40.65,40.6,40.62,266900.0,25.7263,25.7517,25.72,25.7327,266900.0
2007-07-16 11:00:00,40.62,40.66,40.62,40.65,218900.0,25.7327,25.758,25.7327,25.7517,218900.0
2007-07-16 11:10:00,40.66,40.67,40.62,40.65,261600.0,25.758,25.7643,25.7327,25.7517,261600.0
2007-07-16 11:20:00,40.65,40.67,40.64,40.67,171700.0,25.7517,25.7643,25.7453,25.7643,171700.0
2007-07-16 11:30:00,40.66,40.7,40.66,40.68,363800.0,25.758,25.7833,25.758,25.7707,363800.0
2007-07-16 11:40:00,40.68,40.73,40.66,40.72,272900.0,25.7707,25.8023,25.758,25.796,272900.0
2007-07-16 11:50:00,40.73,40.74,40.7,40.7,152300.0,25.8023,25.8087,25.7833,25.7833,152300.0
2007-07-16 12:00:00,40.7,40.71,40.68,40.7,215600.0,25.7833,25.7897,25.7707,25.7833,215600.0
2007-07-16 12:10:00,40.7,40.73,40.69,40.7,150200.0,25.7833,25.8023,25.777,25.7833,150200.0
2007-07-16 12:20:00,40.7,40.72,40.68,40.7,227000.0,25.7833,25.796,25.7707,25.7833,227000.0
2007-07-16 12:30:00,40.7,40.71,40.69,40.7,104800.0,25.7833,25.7897,25.777,25.7833,104800.0
2007-07-16 12:40:00,40.71,40.74,40.69,40.72,281300.0,25.7897,25.8087,25.777,25.796,281300.0
2007-07-16 12:50:00,40.72,40.75,40.71,40.74,139500.0,25.796,25.815,25.7897,25.8087,139500.0
2007-07-16 13:00:00,40.74,40.75,40.67,40.67,244200.0,25.8087,25.815,25.7643,25.7643,244200.0
2007-07-16 13:10:00,40.68,40.68,40.66,40.66,194500.0,25.7707,25.7707,25.758,25.758,194500.0
2007-07-16 13:20:00,40.66,40.7,40.65,40.66,201700.0,25.758,25.7833,25.7517,25.758,201700.0
2007-07-16 13:30:00,40.67,40.67,40.65,40.66,261400.0,25.7643,25.7643,25.7517,25.758,261400.0
2007-07-16 13:40:00,40.66,40.7,40.65,40.69,278100.0,25.758,25.7833,25.7517,25.777,278100.0
2007-07-16 13:50:00,40.69,40.69,40.65,40.66,295100.0,25.777,25.777,25.7517,25.758,295100.0
2007-07-16 14:00:00,40.67,40.67,40.64,40.66,228600.0,25.7643,25.7643,25.7453,25.758,228600.0
2007-07-16 14:10:00,40.65,40.66,40.62,40.63,196300.0,25.7517,25.758,25.7327,25.739,196300.0
2007-07-16 14:20:00,40.63,40.67,40.63,40.65,140300.0,25.739,25.7643,25.739,25.7517,140300.0
2007-07-16 14:30:00,40.66,40.66,40.61,40.62,164000.0,25.758,25.758,25.7263,25.7327,164000.0
2007-07-16 14:40:00,40.63,40.66,40.61,40.64,282900.0,25.739,25.758,25.7263,25.7453,282900.0
2007-07-16 14:50:00,40.64,40.66,40.62,40.66,186600.0,25.7453,25.758,25.7327,25.758,186600.0
2007-07-16 15:00:00,40.65,40.66,40.63,40.64,184500.0,25.7517,25.758,25.739,25.7453,184500.0
2007-07-16 15:10:00,40.64,40.64,40.62,40.63,139400.0,25.7453,25.7453,25.7327,25.739,139400.0
2007-07-16 15:20:00,40.64,40.64,40.62,40.62,128700.0,25.7453,25.7453,25.7327,25.7327,128700.0
2007-07-16 15:30:00,40.63,40.63,40.56,40.57,367200.0,25.739,25.739,25.6946,25.701,367200.0
2007-07-16 15:40:00,40.57,40.57,40.5,40.52,628400.0,25.701,25.701,25.6566,25.6693,628400.0
2007-07-16 15:50:00,40.53,40.61,40.52,40.58,522200.0,25.6756,25.7263,25.6693,25.7073,522200.0
2007-07-17 09:30:00,40.47,40.49,40.24,40.3,718300.0,25.6376,25.6503,25.4919,25.5299,718300.0
2007-07-17 09:40:00,40.3,40.4,40.28,40.29,474300.0,25.5299,25.5933,25.5173,25.5236,474300.0
2007-07-17 09:50:00,40.28,40.32,40.18,40.18,480300.0,25.5173,25.5426,25.4539,25.4539,480300.0
2007-07-17 10:00:00,40.18,40.28,40.16,40.25,420500.0,25.4539,25.5173,25.4412,25.4983,420500.0
2007-07-17 10:10:00,40.25,40.37,40.23,40.36,328300.0,25.4983,25.5743,25.4856,25.5679,328300.0
2007-07-17 10:20:00,40.35,40.36,40.25,40.26,443700.0,25.5616,25.5679,25.4983,25.5046,443700.0
2007-07-17 10:30:00,40.26,40.28,40.2,40.2,510300.0,25.5046,25.5173,25.4666,25.4666,510300.0
2007-07-17 10:40:00,40.2,40.28,40.2,40.25,236800.0,25.4666,25.5173,25.4666,25.4983,236800.0
2007-07-17 10:50:00,40.25,40.29,40.22,40.25,432100.0,25.4983,25.5236,25.4793,25.4983,432100.0
2007-07-17 11:00:00,40.26,40.32,40.24,40.31,319200.0,25.5046,25.5426,25.4919,25.5363,319200.0
2007-07-17 11:10:00,40.3,40.35,40.24,40.28,405500.0,25.5299,25.5616,25.4919,25.5173,405500.0
2007-07-17 11:20:00,40.28,40.38,40.26,40.35,358800.0,25.5173,25.5806,25.5046,25.5616,358800.0
2007-07-17 11:30:00,40.35,40.43,40.34,40.38,519400.0,25.5616,25.6123,25.5553,25.5806,519400.0
2007-07-17 11:40:00,40.38,40.44,40.38,40.4,176600.0,25.5806,25.6186,25.5806,25.5933,176600.0
2007-07-17 11:50:00,40.4,40.44,40.36,40.42,253300.0,25.5933,25.6186,25.5679,25.606,253300.0
2007-07-17 12:00:00,40.41,40.42,40.35,40.41,161300.0,25.5996,25.606,25.5616,25.5996,161300.0
2007-07-17 12:10:00,40.41,40.41,40.34,40.36,156100.0,25.5996,25.5996,25.5553,25.5679,156100.0
2007-07-17 12:20:00,40.36,40.37,40.29,40.29,243800.0,25.5679,25.5743,25.5236,25.5236,243800.0
2007-07-17 12:30:00,40.29,40.29,40.25,40.25,209700.0,25.5236,25.5236,25.4983,25.4983,209700.0
2007-07-17 12:40:00,40.25,40.3,40.25,40.28,196400.0,25.4983,25.5299,25.4983,25.5173,196400.0
2007-07-17 12:50:00,40.29,40.35,40.25,40.29,177100.0,25.5236,25.5616,25.4983,25.5236,177100.0
2007-07-17 13:00:00,40.29,40.31,40.25,40.27,160500.0,25.5236,25.5363,25.4983,25.5109,160500.0
2007-07-17 13:10:00,40.27,40.31,40.27,40.28,75800.0,25.5109,25.5363,25.5109,25.5173,75800.0
2007-07-17 13:20:00,40.28,40.29,40.25,40.26,112200.0,25.5173,25.5236,25.4983,25.5046,112200.0
2007-07-17 13:30:00,40.27,40.34,40.26,40.33,140200.0,25.5109,25.5553,25.5046,25.5489,140200.0
2007-07-17 13:40:00,40.33,40.33,40.25,40.26,132300.0,25.5489,25.5489,25.4983,25.5046,132300.0
2007-07-17 13:50:00,40.27,40.28,40.25,40.27,161800.0,25.5109,25.5173,25.4983,25.5109,161800.0
2007-07-17 14:00:00,40.26,40.27,40.24,40.24,157800.0,25.5046,25.5109,25.4919,25.4919,157800.0
2007-07-17 14:10:00,40.24,40.25,40.23,40.23,224800.0,25.4919,25.4983,25.4856,25.4856,224800.0
2007-07-17 14:20:00,40.23,40.27,40.23,40.25,193600.0,25.4856,25.5109,25.4856,25.4983,193600.0
2007-07-17 14:30:00,40.26,40.26,40.25,40.25,107200.0,25.5046,25.5046,25.4983,25.4983,107200.0
2007-07-17 14:40:00,40.25,40.26,40.21,40.22,179700.0,25.4983,25.5046,25.4729,25.4793,179700.0
2007-07-17 14:50:00,40.22,40.22,40.21,40.21,143200.0,25.4793,25.4793,25.4729,25.4729,143200.0
2007-07-17 15:00:00,40.22,40.22,40.2,40.2,169000.0,25.4793,25.4793,25.4666,25.4666,169000.0
2007-07-17 15:10:00,40.21,40.22,40.18,40.18,651500.0,25.4729,25.4793,25.4539,25.4539,651500.0
2007-07-17 15:20:00,40.18,40.19,40.11,40.15,781400.0,25.4539,25.4603,25.4096,25.4349,781400.0
2007-07-17 15:30:00,40.15,40.17,40.1,40.15,875100.0,25.4349,25.4476,25.4032,25.4349,875100.0
2007-07-17 15:40:00,40.16,40.16,40.12,40.14,912300.0,25.4412,25.4412,25.4159,25.4286,912300.0
2007-07-17 15:50:00,40.14,40.18,40.13,40.14,828000.0,25.4286,25.4539,25.4222,25.4286,828000.0
2007-07-18 09:30:00,40.02,40.29,39.96,40.27,407000.0,25.3526,25.5236,25.3145,25.5109,407000.0
2007-07-18 09:40:00,40.28,40.43,40.23,40.42,456300.0,25.5173,25.6123,25.4856,25.606,456300.0
2007-07-18 09:50:00,40.41,40.43,40.15,40.18,469000.0,25.5996,25.6123,25.4349,25.4539,469000.0
2007-07-18 10:00:00,40.17,40.3,40.17,40.21,420200.0,25.4476,25.5299,25.4476,25.4729,420200.0
2007-07-18 10:10:00,40.21,40.3,40.12,40.28,306600.0,25.4729,25.5299,25.4159,25.5173,306600.0
2007-07-18 10:20:00,40.28,40.3,40.19,40.25,361700.0,25.5173,25.5299,25.4603,25.4983,361700.0
2007-07-18 10:30:00,40.24,40.29,40.19,40.26,316000.0,25.4919,25.5236,25.4603,25.5046,316000.0
2007-07-18 10:40:00,40.25,40.28,40.13,40.13,339100.0,25.4983,25.5173,25.4222,25.4222,339100.0
2007-07-18 10:50:00,40.13,40.21,40.06,40.15,416100.0,25.4222,25.4729,25.3779,25.4349,416100.0
2007-07-18 11:00:00,40.14,40.19,40.13,40.17,160600.0,25.4286,25.4603,25.4222,25.4476,160600.0
2007-07-18 11:10:00,40.17,40.19,40.05,40.07,516400.0,25.4476,25.4603,25.3716,25.3842,516400.0
2007-07-18 11:20:00,40.07,40.09,40.0,40.01,273200.0,25.3842,25.3969,25.3399,25.3462,273200.0
2007-07-18 11:30:00,40.01,40.01,39.92,39.95,592300.0,25.3462,25.3462,25.2892,25.3082,592300.0
2007-07-18 11:40:00,39.95,40.14,39.92,39.97,419100.0,25.3082,25.4286,25.2892,25.3209,419100.0
2007-07-18 11:50:00,39.96,40.1,39.95,40.09,367700.0,25.3145,25.4032,25.3082,25.3969,367700.0
2007-07-18 12:00:00,40.09,40.11,39.99,40.01,191100.0,25.3969,25.4096,25.3336,25.3462,191100.0
2007-07-18 12:10:00,40.01,40.08,39.97,39.98,428200.0,25.3462,25.3906,25.3209,25.3272,428200.0
2007-07-18 12:20:00,39.98,40.0,39.84,39.89,805200.0,25.3272,25.3399,25.2385,25.2702,805200.0
2007-07-18 12:30:00,39.89,39.99,39.86,39.9,166800.0,25.2702,25.3336,25.2512,25.2765,166800.0
2007-07-18 12:40:00,39.9,40.0,39.88,40.0,257600.0,25.2765,25.3399,25.2639,25.3399,257600.0
2007-07-18 12:50:00,40.0,40.01,39.87,39.87,219400.0,25.3399,25.3462,25.2575,25.2575,219400.0
2007-07-18 13:00:00,39.88,39.88,39.85,39.86,216000.0,25.2639,25.2639,25.2449,25.2512,216000.0
2007-07-18 13:10:00,39.86,39.88,39.84,39.88,177100.0,25.2512,25.2639,25.2385,25.2639,177100.0
2007-07-18 13:20:00,39.87,39.9,39.84,39.85,207700.0,25.2575,25.2765,25.2385,25.2449,207700.0
2007-07-18 13:30:00,39.85,39.86,39.82,39.85,241300.0,25.2449,25.2512,25.2259,25.2449,241300.0
2007-07-18 13:40:00,39.84,39.91,39.84,39.88,222400.0,25.2385,25.2829,25.2385,25.2639,222400.0
2007-07-18 13:50:00,39.88,39.89,39.79,39.82,302000.0,25.2639,25.2702,25.2069,25.2259,302000.0
2007-07-18 14:00:00,39.82,39.83,39.78,39.8,295500.0,25.2259,25.2322,25.2005,25.2132,295500.0
2007-07-18 14:10:00,39.8,39.82,39.69,39.72,538200.0,25.2132,25.2259,25.1435,25.1625,538200.0
2007-07-18 14:20:00,39.71,39.76,39.7,39.74,323900.0,25.1562,25.1878,25.1498,25.1752,323900.0
2007-07-18 14:30:00,39.74,39.87,39.73,39.87,323200.0,25.1752,25.2575,25.1688,25.2575,323200.0
2007-07-18 14:40:00,39.86,39.88,39.82,39.87,915700.0,25.2512,25.2639,25.2259,25.2575,915700.0
2007-07-18 14:50:00,39.86,39.93,39.84,39.89,639600.0,25.2512,25.2955,25.2385,25.2702,639600.0
2007-07-18 15:00:00,39.89,39.91,39.83,39.89,239800.0,25.2702,25.2829,25.2322,25.2702,239800.0
2007-07-18 15:10:00,39.88,39.89,39.8,39.81,240700.0,25.2639,25.2702,25.2132,25.2195,240700.0
2007-07-18 15:20:00,39.8,39.85,39.76,39.83,673600.0,25.2132,25.2449,25.1878,25.2322,673600.0
2007-07-18 15:30:00,39.83,39.9,39.8,39.89,820800.0,25.2322,25.2765,25.2132,25.2702,820800.0
2007-07-18 15:40:00,39.89,39.93,39.84,39.92,696600.0,25.2702,25.2955,25.2385,25.2892,696600.0
2007-07-18 15:50:00,39.93,40.03,39.91,40.01,817700.0,25.2955,25.3589,25.2829,25.3462,817700.0
2007-07-19 09:30:00,40.05,40.14,39.95,40.08,384400.0,25.3716,25.4286,25.3082,25.3906,384400.0
2007-07-19 09:40:00,40.07,40.09,39.93,39.97,622900.0,25.3842,25.3969,25.2955,25.3209,622900.0
2007-07-19 09:50:00,39.97,39.98,39.9,39.96,385800.0,25.3209,25.3272,25.2765,25.3145,385800.0
2007-07-19 10:00:00,39.97,40.03,39.95,40.01,589500.0,25.3209,25.3589,25.3082,25.3462,589500.0
2007-07-19 10:10:00,40.01,40.01,39.92,39.96,325400.0,25.3462,25.3462,25.2892,25.3145,325400.0
2007-07-19 10:20:00,39.95,39.95,39.83,39.83,394300.0,25.3082,25.3082,25.2322,25.2322,394300.0
2007-07-19 10:30:00,39.82,39.86,39.71,39.8,909100.0,25.2259,25.2512,25.1562,25.2132,909100.0
2007-07-19 10:40:00,39.8,39.87,39.8,39.83,403600.0,25.2132,25.2575,25.2132,25.2322,403600.0
2007-07-19 10:50:00,39.83,39.85,39.79,39.84,298800.0,25.2322,25.2449,25.2069,25.2385,298800.0
2007-07-19 11:00:00,39.85,39.9,39.84,39.89,176400.0,25.2449,25.2765,25.2385,25.2702,176400.0
2007-07-19 11:10:00,39.89,39.92,39.88,39.9,210100.0,25.2702,25.2892,25.2639,25.2765,210100.0
2007-07-19 11:20:00,39.91,39.93,39.81,39.81,194600.0,25.2829,25.2955,25.2195,25.2195,194600.0
2007-07-19 11:30:00,39.81,39.81,39.76,39.79,262700.0,25.2195,25.2195,25.1878,25.2069,262700.0
2007-07-19 11:40:00,39.79,39.81,39.75,39.75,609900.0,25.2069,25.2195,25.1815,25.1815,609900.0
2007-07-19 11:50:00,39.75,39.78,39.71,39.72,393400.0,25.1815,25.2005,25.1562,25.1625,393400.0
2007-07-19 12:00:00,39.72,39.72,39.66,39.7,593500.0,25.1625,25.1625,25.1245,25.1498,593500.0
2007-07-19 12:10:00,39.7,39.77,39.65,39.75,636300.0,25.1498,25.1942,25.1182,25.1815,636300.0
2007-07-19 12:20:00,39.75,39.83,39.75,39.78,282000.0,25.1815,25.2322,25.1815,25.2005,282000.0
2007-07-19 12:30:00,39.79,39.79,39.69,39.76,418700.0,25.2069,25.2069,25.1435,25.1878,418700.0
2007-07-19 12:40:00,39.76,39.81,39.75,39.75,166700.0,25.1878,25.2195,25.1815,25.1815,166700.0
2007-07-19 12:50:00,39.75,39.8,39.73,39.79,195600.0,25.1815,25.2132,25.1688,25.2069,195600.0
2007-07-19 13:00:00,39.79,39.79,39.69,39.7,211800.0,25.2069,25.2069,25.1435,25.1498,211800.0
2007-07-19 13:10:00,39.7,39.7,39.64,39.67,625400.0,25.1498,25.1498,25.1118,25.1308,625400.0
2007-07-19 13:20:00,39.68,39.68,39.61,39.64,435900.0,25.1372,25.1372,25.0928,25.1118,435900.0
2007-07-19 13:30:00,39.63,39.7,39.6,39.68,445000.0,25.1055,25.1498,25.0865,25.1372,445000.0
2007-07-19 13:40:00,39.67,39.71,39.65,39.7,395900.0,25.1308,25.1562,25.1182,25.1498,395900.0
2007-07-19 13:50:00,39.7,39.72,39.6,39.61,469500.0,25.1498,25.1625,25.0865,25.0928,469500.0
2007-07-19 14:00:00,39.61,39.64,39.52,39.62,605000.0,25.0928,25.1118,25.0358,25.0992,605000.0
2007-07-19 14:10:00,39.63,39.63,39.53,39.6,310100.0,25.1055,25.1055,25.0421,25.0865,310100.0
2007-07-19 14:20:00,39.59,39.6,39.56,39.6,311100.0,25.0802,25.0865,25.0611,25.0865,311100.0
2007-07-19 14:30:00,39.59,39.64,39.57,39.63,444300.0,25.0802,25.1118,25.0675,25.1055,444300.0
2007-07-19 14:40:00,39.62,39.68,39.62,39.68,189700.0,25.0992,25.1372,25.0992,25.1372,189700.0
2007-07-19 14:50:00,39.68,39.71,39.66,39.7,285300.0,25.1372,25.1562,25.1245,25.1498,285300.0
2007-07-19 15:00:00,39.71,39.74,39.69,39.74,196100.0,25.1562,25.1752,25.1435,25.1752,196100.0
2007-07-19 15:10:00,39.74,39.75,39.69,39.7,192400.0,25.1752,25.1815,25.1435,25.1498,192400.0
2007-07-19 15:20:00,39.7,39.72,39.65,39.72,333600.0,25.1498,25.1625,25.1182,25.1625,333600.0
2007-07-19 15:30:00,39.72,39.73,39.69,39.71,231200.0,25.1625,25.1688,25.1435,25.1562,231200.0
2007-07-19 15:40:00,39.71,39.72,39.66,39.68,470600.0,25.1562,25.1625,25.1245,25.1372,470600.0
2007-07-19 15:50:00,39.68,39.72,39.67,39.7,659500.0,25.1372,25.1625,25.1308,25.1498,659500.0
2007-07-20 09:30:00,39.5,39.82,39.5,39.79,2205600.0,25.0231,25.2259,25.0231,25.2069,2205600.0
2007-07-20 09:40:00,39.8,39.87,39.71,39.72,368600.0,25.2132,25.2575,25.1562,25.1625,368600.0
2007-07-20 09:50:00,39.73,39.74,39.53,39.56,580000.0,25.1688,25.1752,25.0421,25.0611,580000.0
2007-07-20 10:00:00,39.57,39.59,39.48,39.53,536200.0,25.0675,25.0802,25.0105,25.0421,536200.0
2007-07-20 10:10:00,39.54,39.59,39.53,39.57,349800.0,25.0485,25.0802,25.0421,25.0675,349800.0
2007-07-20 10:20:00,39.56,39.7,39.56,39.67,241800.0,25.0611,25.1498,25.0611,25.1308,241800.0
2007-07-20 10:30:00,39.67,39.7,39.57,39.65,298500.0,25.1308,25.1498,25.0675,25.1182,298500.0
2007-07-20 10:40:00,39.66,39.67,39.5,39.58,568700.0,25.1245,25.1308,25.0231,25.0738,568700.0
2007-07-20 10:50:00,39.59,39.59,39.5,39.57,455500.0,25.0802,25.0802,25.0231,25.0675,455500.0
2007-07-20 11:00:00,39.56,39.63,39.53,39.63,315400.0,25.0611,25.1055,25.0421,25.1055,315400.0
2007-07-20 11:10:00,39.63,39.67,39.62,39.66,213300.0,25.1055,25.1308,25.0992,25.1245,213300.0
2007-07-20 11:20:00,39.66,39.66,39.5,39.5,550600.0,25.1245,25.1245,25.0231,25.0231,550600.0
2007-07-20 11:30:00,39.5,39.57,39.46,39.49,383600.0,25.0231,25.0675,24.9978,25.0168,383600.0
2007-07-20 11:40:00,39.48,39.54,39.38,39.53,671200.0,25.0105,25.0485,24.9471,25.0421,671200.0
2007-07-20 11:50:00,39.53,39.54,39.45,39.45,190600.0,25.0421,25.0485,24.9915,24.9915,190600.0
2007-07-20 12:00:00,39.46,39.55,39.42,39.53,400600.0,24.9978,25.0548,24.9725,25.0421,400600.0
2007-07-20 12:10:00,39.53,39.55,39.44,39.46,169500.0,25.0421,25.0548,24.9851,24.9978,169500.0
2007-07-20 12:20:00,39.46,39.57,39.45,39.57,179100.0,24.9978,25.0675,24.9915,25.0675,179100.0
2007-07-20 12:30:00,39.57,39.61,39.54,39.57,329900.0,25.0675,25.0928,25.0485,25.0675,329900.0
2007-07-20 12:40:00,39.57,39.64,39.56,39.58,213200.0,25.0675,25.1118,25.0611,25.0738,213200.0
2007-07-20 12:50:00,39.57,39.59,39.44,39.45,307700.0,25.0675,25.0802,24.9851,24.9915,307700.0
2007-07-20 13:00:00,39.45,39.46,39.39,39.41,662300.0,24.9915,24.9978,24.9535,24.9661,662300.0
2007-07-20 13:10:00,39.41,39.48,39.41,39.43,421900.0,24.9661,25.0105,24.9661,24.9788,421900.0
2007-07-20 13:20:00,39.43,39.46,39.42,39.43,243600.0,24.9788,24.9978,24.9725,24.9788,243600.0
2007-07-20 13:30:00,39.42,39.46,39.41,39.45,564200.0,24.9725,24.9978,24.9661,24.9915,564200.0
2007-07-20 13:40:00,39.45,39.48,39.41,39.43,640000.0,24.9915,25.0105,24.9661,24.9788,640000.0
2007-07-20 13:50:00,39.43,39.48,39.36,39.38,655100.0,24.9788,25.0105,24.9344,24.9471,655100.0
2007-07-20 14:00:00,39.37,39.48,39.34,39.46,496500.0,24.9408,25.0105,24.9218,24.9978,496500.0
2007-07-20 14:10:00,39.46,39.56,39.45,39.53,599800.0,24.9978,25.0611,24.9915,25.0421,599800.0
2007-07-20 14:20:00,39.53,39.58,39.51,39.52,250800.0,25.0421,25.0738,25.0295,25.0358,250800.0
2007-07-20 14:30:00,39.52,39.54,39.45,39.46,279400.0,25.0358,25.0485,24.9915,24.9978,279400.0
2007-07-20 14:40:00,39.46,39.53,39.41,39.53,289300.0,24.9978,25.0421,24.9661,25.0421,289300.0
2007-07-20 14:50:00,39.52,39.53,39.42,39.51,248100.0,25.0358,25.0421,24.9725,25.0295,248100.0
2007-07-20 15:00:00,39.5,39.56,39.46,39.47,313500.0,25.0231,25.0611,24.9978,25.0041,313500.0
2007-07-20 15:10:00,39.47,39.51,39.45,39.46,266900.0,25.0041,25.0295,24.9915,24.9978,266900.0
2007-07-20 15:20:00,39.46,39.5,39.45,39.49,293700.0,24.9978,25.0231,24.9915,25.0168,293700.0
2007-07-20 15:30:00,39.48,39.49,39.35,39.35,512400.0,25.0105,25.0168,24.9281,24.9281,512400.0
2007-07-20 15:40:00,39.35,39.38,39.34,39.35,350200.0,24.9281,24.9471,24.9218,24.9281,350200.0
2007-07-20 15:50:00,39.35,39.38,39.34,39.37,635300.0,24.9281,24.9471,24.9218,24.9408,635300.0
2007-07-23 09:30:00,39.49,39.5,39.27,39.34,637000.0,25.0168,25.0231,24.8774,24.9218,637000.0
2007-07-23 09:40:00,39.33,39.36,39.27,39.28,819800.0,24.9154,24.9344,24.8774,24.8838,819800.0
2007-07-23 09:50:00,39.28,39.3,39.18,39.27,710100.0,24.8838,24.8964,24.8204,24.8774,710100.0
2007-07-23 10:00:00,39.27,39.32,39.23,39.26,454000.0,24.8774,24.9091,24.8521,24.8711,454000.0
2007-07-23 10:10:00,39.26,39.32,39.25,39.3,466600.0,24.8711,24.9091,24.8648,24.8964,466600.0
2007-07-23 10:20:00,39.29,39.32,39.25,39.28,318300.0,24.8901,24.9091,24.8648,24.8838,318300.0
2007-07-23 10:30:00,39.28,39.38,39.28,39.38,684200.0,24.8838,24.9471,24.8838,24.9471,684200.0
2007-07-23 10:40:00,39.38,39.38,39.29,39.29,599100.0,24.9471,24.9471,24.8901,24.8901,599100.0
2007-07-23 10:50:00,39.29,39.3,39.26,39.29,430800.0,24.8901,24.8964,24.8711,24.8901,430800.0
2007-07-23 11:00:00,39.29,39.3,39.25,39.3,481800.0,24.8901,24.8964,24.8648,24.8964,481800.0
2007-07-23 11:10:00,39.3,39.3,39.26,39.28,248400.0,24.8964,24.8964,24.8711,24.8838,248400.0
2007-07-23 11:20:00,39.27,39.31,39.26,39.3,254400.0,24.8774,24.9028,24.8711,24.8964,254400.0
2007-07-23 11:30:00,39.29,39.34,39.26,39.27,343700.0,24.8901,24.9218,24.8711,24.8774,343700.0
2007-07-23 11:40:00,39.27,39.31,39.26,39.29,227200.0,24.8774,24.9028,24.8711,24.8901,227200.0
2007-07-23 11:50:00,39.29,39.31,39.25,39.25,205100.0,24.8901,24.9028,24.8648,24.8648,205100.0
2007-07-23 12:00:00,39.26,39.28,39.23,39.23,319600.0,24.8711,24.8838,24.8521,24.8521,319600.0
2007-07-23 12:10:00,39.23,39.27,39.18,39.24,404000.0,24.8521,24.8774,24.8204,24.8584,404000.0
2007-07-23 12:20:00,39.24,39.25,39.2,39.22,363700.0,24.8584,24.8648,24.8331,24.8458,363700.0
2007-07-23 12:30:00,39.22,39.23,39.16,39.17,368200.0,24.8458,24.8521,24.8077,24.8141,368200.0
2007-07-23 12:40:00,39.17,39.2,39.16,39.16,358900.0,24.8141,24.8331,24.8077,24.8077,358900.0
2007-07-23 12:50:00,39.16,39.18,39.14,39.17,493800.0,24.8077,24.8204,24.7951,24.8141,493800.0
2007-07-23 13:00:00,39.18,39.2,39.13,39.14,389700.0,24.8204,24.8331,24.7887,24.7951,389700.0
2007-07-23 13:10:00,39.13,39.16,39.1,39.14,454000.0,24.7887,24.8077,24.7697,24.7951,454000.0
2007-07-23 13:20:00,39.14,39.16,39.12,39.12,423500.0,24.7951,24.8077,24.7824,24.7824,423500.0
2007-07-23 13:30:00,39.12,39.15,39.1,39.14,503300.0,24.7824,24.8014,24.7697,24.7951,503300.0
2007-07-23 13:40:00,39.14,39.16,39.14,39.15,161700.0,24.7951,24.8077,24.7951,24.8014,161700.0
2007-07-23 13:50:00,39.15,39.16,39.1,39.11,437600.0,24.8014,24.8077,24.7697,24.7761,437600.0
2007-07-23 14:00:00,39.11,39.11,39.02,39.03,520700.0,24.7761,24.7761,24.7191,24.7254,520700.0
2007-07-23 14:10:00,39.03,39.03,38.92,38.95,983200.0,24.7254,24.7254,24.6557,24.6747,983200.0
2007-07-23 14:20:00,38.95,39.1,38.94,39.06,693300.0,24.6747,24.7697,24.6684,24.7444,693300.0
2007-07-23 14:30:00,39.06,39.12,39.06,39.09,339700.0,24.7444,24.7824,24.7444,24.7634,339700.0
2007-07-23 14:40:00,39.09,39.14,39.08,39.13,457500.0,24.7634,24.7951,24.7571,24.7887,457500.0
2007-07-23 14:50:00,39.14,39.14,39.08,39.1,764100.0,24.7951,24.7951,24.7571,24.7697,764100.0
2007-07-23 15:00:00,39.1,39.11,39.0,39.0,607600.0,24.7697,24.7761,24.7064,24.7064,607600.0
2007-07-23 15:10:00,39.0,39.03,38.96,39.01,385000.0,24.7064,24.7254,24.681,24.7127,385000.0
2007-07-23 15:20:00,39.0,39.05,39.0,39.0,374000.0,24.7064,24.7381,24.7064,24.7064,374000.0
2007-07-23 15:30:00,39.01,39.04,38.95,38.98,448000.0,24.7127,24.7317,24.6747,24.6937,448000.0
2007-07-23 15:40:00,38.97,39.01,38.9,38.91,858400.0,24.6874,24.7127,24.643,24.6494,858400.0
2007-07-23 15:50:00,38.92,38.99,38.9,38.94,852500.0,24.6557,24.7001,24.643,24.6684,852500.0
2007-07-24 09:30:00,38.77,38.95,38.55,38.63,930200.0,24.5607,24.6747,24.4213,24.472,930200.0
2007-07-24 09:40:00,38.63,38.86,38.62,38.67,694400.0,24.472,24.6177,24.4657,24.4973,694400.0
2007-07-24 09:50:00,38.67,38.67,38.46,38.6,1347800.0,24.4973,24.4973,24.3643,24.453,1347800.0
2007-07-24 10:00:00,38.6,38.75,38.54,38.56,967300.0,24.453,24.548,24.415,24.4277,967300.0
2007-07-24 10:10:00,38.56,38.62,38.5,38.6,651200.0,24.4277,24.4657,24.3896,24.453,651200.0
2007-07-24 10:20:00,38.61,38.67,38.54,38.62,865000.0,24.4593,24.4973,24.415,24.4657,865000.0
2007-07-24 10:30:00,38.63,38.68,38.58,38.63,644000.0,24.472,24.5037,24.4403,24.472,644000.0
2007-07-24 10:40:00,38.63,38.74,38.62,38.66,686000.0,24.472,24.5417,24.4657,24.491,686000.0
2007-07-24 10:50:00,38.66,38.78,38.62,38.7,628500.0,24.491,24.567,24.4657,24.5163,628500.0
2007-07-24 11:00:00,38.7,38.73,38.65,38.71,364800.0,24.5163,24.5353,24.4847,24.5227,364800.0
2007-07-24 11:10:00,38.71,38.74,38.66,38.71,259200.0,24.5227,24.5417,24.491,24.5227,259200.0
2007-07-24 11:20:00,38.71,38.72,38.63,38.65,265600.0,24.5227,24.529,24.472,24.4847,265600.0
2007-07-24 11:30:00,38.66,38.7,38.62,38.65,266400.0,24.491,24.5163,24.4657,24.4847,266400.0
2007-07-24 11:40:00,38.65,38.65,38.54,38.6,492700.0,24.4847,24.4847,24.415,24.453,492700.0
2007-07-24 11:50:00,38.6,38.62,38.54,38.59,322700.0,24.453,24.4657,24.415,24.4467,322700.0
2007-07-24 12:00:00,38.59,38.61,38.53,38.55,457300.0,24.4467,24.4593,24.4086,24.4213,457300.0
2007-07-24 12:10:00,38.56,38.61,38.5,38.6,351400.0,24.4277,24.4593,24.3896,24.453,351400.0
2007-07-24 12:20:00,38.59,38.66,38.59,38.65,275700.0,24.4467,24.491,24.4467,24.4847,275700.0
2007-07-24 12:30:00,38.66,38.73,38.65,38.67,564200.0,24.491,24.5353,24.4847,24.4973,564200.0
2007-07-24 12:40:00,38.67,38.68,38.56,38.56,401600.0,24.4973,24.5037,24.4277,24.4277,401600.0
2007-07-24 12:50:00,38.56,38.62,38.56,38.59,213800.0,24.4277,24.4657,24.4277,24.4467,213800.0
2007-07-24 13:00:00,38.59,38.61,38.55,38.58,296300.0,24.4467,24.4593,24.4213,24.4403,296300.0
2007-07-24 13:10:00,38.59,38.59,38.54,38.54,292200.0,24.4467,24.4467,24.415,24.415,292200.0
2007-07-24 13:20:00,38.55,38.56,38.47,38.49,388300.0,24.4213,24.4277,24.3706,24.3833,388300.0
2007-07-24 13:30:00,38.49,38.52,38.46,38.49,297500.0,24.3833,24.4023,24.3643,24.3833,297500.0
2007-07-24 13:40:00,38.5,38.5,38.32,38.33,700000.0,24.3896,24.3896,24.2756,24.2819,700000.0
2007-07-24 13:50:00,38.32,38.42,38.26,38.4,818100.0,24.2756,24.339,24.2376,24.3263,818100.0
2007-07-24 14:00:00,38.41,38.43,38.22,38.29,709300.0,24.3326,24.3453,24.2123,24.2566,709300.0
2007-07-24 14:10:00,38.3,38.32,38.18,38.21,685300.0,24.2629,24.2756,24.1869,24.2059,685300.0
2007-07-24 14:20:00,38.21,38.28,38.19,38.26,479700.0,24.2059,24.2503,24.1933,24.2376,479700.0
2007-07-24 14:30:00,38.26,38.27,38.15,38.16,566100.0,24.2376,24.2439,24.1679,24.1743,566100.0
2007-07-24 14:40:00,38.15,38.7,38.09,38.14,1028700.0,24.1679,24.5163,24.1299,24.1616,1028700.0
2007-07-24 14:50:00,38.13,38.15,38.06,38.06,678100.0,24.1552,24.1679,24.1109,24.1109,678100.0
2007-07-24 15:00:00,38.06,38.15,37.98,38.0,945200.0,24.1109,24.1679,24.0602,24.0729,945200.0
2007-07-24 15:10:00,37.99,38.18,37.92,38.17,1196100.0,24.0666,24.1869,24.0222,24.1806,1196100.0
2007-07-24 15:20:00,38.16,38.16,37.92,37.93,958600.0,24.1743,24.1743,24.0222,24.0285,958600.0
2007-07-24 15:30:00,37.92,38.02,37.9,37.98,1166400.0,24.0222,24.0856,24.0095,24.0602,1166400.0
2007-07-24 15:40:00,37.98,37.98,37.87,37.98,1169300.0,24.0602,24.0602,23.9905,24.0602,1169300.0
2007-07-24 15:50:00,37.98,37.99,37.92,37.99,1237100.0,24.0602,24.0666,24.0222,24.0666,1237100.0
2007-07-25 09:30:00,38.21,38.4,38.18,38.3,711900.0,24.2059,24.3263,24.1869,24.2629,711900.0
2007-07-25 09:40:00,38.3,38.31,38.24,38.26,539000.0,24.2629,24.2693,24.2249,24.2376,539000.0
2007-07-25 09:50:00,38.26,38.27,38.05,38.06,362900.0,24.2376,24.2439,24.1046,24.1109,362900.0
2007-07-25 10:00:00,38.06,38.15,37.95,38.12,704600.0,24.1109,24.1679,24.0412,24.1489,704600.0
2007-07-25 10:10:00,38.13,38.16,38.0,38.03,461900.0,24.1552,24.1743,24.0729,24.0919,461900.0
2007-07-25 10:20:00,38.03,38.07,37.89,37.92,754700.0,24.0919,24.1172,24.0032,24.0222,754700.0
2007-07-25 10:30:00,37.91,37.97,37.84,37.96,691100.0,24.0159,24.0539,23.9715,24.0476,691100.0
2007-07-25 10:40:00,37.96,38.04,37.9,37.98,791300.0,24.0476,24.0982,24.0095,24.0602,791300.0
2007-07-25 10:50:00,37.99,38.16,37.97,38.15,602900.0,24.0666,24.1743,24.0539,24.1679,602900.0
2007-07-25 11:00:00,38.15,38.17,38.0,38.02,621900.0,24.1679,24.1806,24.0729,24.0856,621900.0
2007-07-25 11:10:00,38.15,38.18,37.93,38.0,846600.0,24.1679,24.1869,24.0285,24.0729,846600.0
2007-07-25 11:20:00,38.0,38.2,37.98,38.13,463600.0,24.0729,24.1996,24.0602,24.1552,463600.0
2007-07-25 11:30:00,38.12,38.18,38.04,38.06,410500.0,24.1489,24.1869,24.0982,24.1109,410500.0
2007-07-25 11:40:00,38.06,38.17,38.04,38.16,293200.0,24.1109,24.1806,24.0982,24.1743,293200.0
2007-07-25 11:50:00,38.16,38.2,38.1,38.12,377000.0,24.1743,24.1996,24.1362,24.1489,377000.0
2007-07-25 12:00:00,38.12,38.12,37.97,38.01,374300.0,24.1489,24.1489,24.0539,24.0792,374300.0
2007-07-25 12:10:00,38.01,38.03,37.94,37.94,342700.0,24.0792,24.0919,24.0349,24.0349,342700.0
2007-07-25 12:20:00,37.94,38.04,37.94,38.0,216200.0,24.0349,24.0982,24.0349,24.0729,216200.0
2007-07-25 12:30:00,38.0,38.03,37.94,37.94,129000.0,24.0729,24.0919,24.0349,24.0349,129000.0
2007-07-25 12:40:00,37.95,37.96,37.92,37.93,173300.0,24.0412,24.0476,24.0222,24.0285,173300.0
2007-07-25 12:50:00,37.93,37.94,37.8,37.86,391800.0,24.0285,24.0349,23.9462,23.9842,391800.0
2007-07-25 13:00:00,37.86,37.9,37.82,37.82,135500.0,23.9842,24.0095,23.9589,23.9589,135500.0
2007-07-25 13:10:00,37.82,37.85,37.71,37.83,612000.0,23.9589,23.9779,23.8892,23.9652,612000.0
2007-07-25 13:20:00,37.83,37.87,37.77,37.8,425500.0,23.9652,23.9905,23.9272,23.9462,425500.0
2007-07-25 13:30:00,37.8,37.8,37.73,37.77,358600.0,23.9462,23.9462,23.9018,23.9272,358600.0
2007-07-25 13:40:00,37.76,37.83,37.75,37.82,305600.0,23.9209,23.9652,23.9145,23.9589,305600.0
2007-07-25 13:50:00,37.82,37.82,37.65,37.65,483400.0,23.9589,23.9589,23.8512,23.8512,483400.0
2007-07-25 14:00:00,37.65,37.77,37.62,37.76,879600.0,23.8512,23.9272,23.8322,23.9209,879600.0
2007-07-25 14:10:00,37.76,37.81,37.72,37.78,542100.0,23.9209,23.9525,23.8955,23.9335,542100.0
2007-07-25 14:20:00,37.78,37.97,37.78,37.93,480500.0,23.9335,24.0539,23.9335,24.0285,480500.0
2007-07-25 14:30:00,37.92,37.96,37.85,37.91,395900.0,24.0222,24.0476,23.9779,24.0159,395900.0
2007-07-25 14:40:00,37.91,38.02,37.9,37.96,242000.0,24.0159,24.0856,24.0095,24.0476,242000.0
2007-07-25 14:50:00,37.95,37.99,37.86,37.97,452900.0,24.0412,24.0666,23.9842,24.0539,452900.0
2007-07-25 15:00:00,37.98,38.15,37.97,38.12,698000.0,24.0602,24.1679,24.0539,24.1489,698000.0
2007-07-25 15:10:00,38.11,38.28,38.1,38.15,793200.0,24.1426,24.2503,24.1362,24.1679,793200.0
2007-07-25 15:20:00,38.14,38.18,38.09,38.11,479600.0,24.1616,24.1869,24.1299,24.1426,479600.0
2007-07-25 15:30:00,38.11,38.12,38.03,38.03,493800.0,24.1426,24.1489,24.0919,24.0919,493800.0
2007-07-25 15:40:00,38.04,38.04,37.97,37.99,587700.0,24.0982,24.0982,24.0539,24.0666,587700.0
2007-07-25 15:50:00,37.99,38.03,37.92,38.01,985200.0,24.0666,24.0919,24.0222,24.0792,985200.0
2007-07-26 09:30:00,37.47,37.86,37.42,37.84,811700.0,23.7371,23.9842,23.7055,23.9715,811700.0
2007-07-26 09:40:00,37.85,38.23,37.78,38.18,442600.0,23.9779,24.2186,23.9335,24.1869,442600.0
2007-07-26 09:50:00,38.19,38.23,37.75,37.82,1036100.0,24.1933,24.2186,23.9145,23.9589,1036100.0
2007-07-26 10:00:00,37.83,37.89,37.65,37.72,452500.0,23.9652,24.0032,23.8512,23.8955,452500.0
2007-07-26 10:10:00,37.72,37.82,37.63,37.65,624300.0,23.8955,23.9589,23.8385,23.8512,624300.0
2007-07-26 10:20:00,37.65,37.7,37.6,37.62,541400.0,23.8512,23.8828,23.8195,23.8322,541400.0
2007-07-26 10:30:00,37.63,37.68,37.45,37.47,775400.0,23.8385,23.8702,23.7245,23.7371,775400.0
2007-07-26 10:40:00,37.47,37.62,37.45,37.52,607700.0,23.7371,23.8322,23.7245,23.7688,607700.0
2007-07-26 10:50:00,37.52,37.57,37.49,37.53,306800.0,23.7688,23.8005,23.7498,23.7751,306800.0
2007-07-26 11:00:00,37.53,37.54,37.41,37.49,465800.0,23.7751,23.7815,23.6991,23.7498,465800.0
2007-07-26 11:10:00,37.49,37.54,37.44,37.48,683900.0,23.7498,23.7815,23.7181,23.7435,683900.0
2007-07-26 11:20:00,37.48,37.49,37.39,37.41,725600.0,23.7435,23.7498,23.6865,23.6991,725600.0
2007-07-26 11:30:00,37.4,37.42,37.27,37.36,852200.0,23.6928,23.7055,23.6104,23.6675,852200.0
2007-07-26 11:40:00,37.36,37.43,37.35,37.4,700000.0,23.6675,23.7118,23.6611,23.6928,700000.0
2007-07-26 11:50:00,37.41,37.63,37.41,37.56,409700.0,23.6991,23.8385,23.6991,23.7942,409700.0
2007-07-26 12:00:00,37.56,37.65,37.42,37.5,490000.0,23.7942,23.8512,23.7055,23.7561,490000.0
2007-07-26 12:10:00,37.5,37.56,37.45,37.55,867000.0,23.7561,23.7942,23.7245,23.7878,867000.0
2007-07-26 12:20:00,37.55,37.56,37.45,37.48,461800.0,23.7878,23.7942,23.7245,23.7435,461800.0
2007-07-26 12:30:00,37.48,37.53,37.36,37.44,527100.0,23.7435,23.7751,23.6675,23.7181,527100.0
2007-07-26 12:40:00,37.44,37.46,37.33,37.38,470700.0,23.7181,23.7308,23.6484,23.6801,470700.0
2007-07-26 12:50:00,37.37,37.57,37.37,37.55,2590500.0,23.6738,23.8005,23.6738,23.7878,2590500.0
2007-07-26 13:00:00,37.56,37.7,37.51,37.54,480100.0,23.7942,23.8828,23.7625,23.7815,480100.0
2007-07-26 13:10:00,37.54,37.69,37.51,37.66,685100.0,23.7815,23.8765,23.7625,23.8575,685100.0
2007-07-26 13:20:00,37.65,37.69,37.51,37.56,502600.0,23.8512,23.8765,23.7625,23.7942,502600.0
2007-07-26 13:30:00,37.56,37.62,37.5,37.61,388800.0,23.7942,23.8322,23.7561,23.8258,388800.0
2007-07-26 13:40:00,37.62,37.74,37.56,37.63,385700.0,23.8322,23.9082,23.7942,23.8385,385700.0
2007-07-26 13:50:00,37.63,37.65,37.5,37.57,360500.0,23.8385,23.8512,23.7561,23.8005,360500.0
2007-07-26 14:00:00,37.56,37.63,37.47,37.52,432300.0,23.7942,23.8385,23.7371,23.7688,432300.0
2007-07-26 14:10:00,37.52,37.56,37.29,37.29,576900.0,23.7688,23.7942,23.6231,23.6231,576900.0
2007-07-26 14:20:00,37.3,37.32,37.1,37.13,1011300.0,23.6294,23.6421,23.5027,23.5217,1011300.0
2007-07-26 14:30:00,37.12,37.24,37.07,37.12,2277200.0,23.5154,23.5914,23.4837,23.5154,2277200.0
2007-07-26 14:40:00,37.11,37.11,36.92,36.93,1064400.0,23.5091,23.5091,23.3887,23.3951,1064400.0
2007-07-26 14:50:00,36.93,37.33,36.79,37.13,1553000.0,23.3951,23.6484,23.3064,23.5217,1553000.0
2007-07-26 15:00:00,37.13,37.3,37.07,37.1,639700.0,23.5217,23.6294,23.4837,23.5027,639700.0
2007-07-26 15:10:00,37.1,37.29,37.08,37.28,544800.0,23.5027,23.6231,23.4901,23.6168,544800.0
2007-07-26 15:20:00,37.28,37.32,37.12,37.12,681800.0,23.6168,23.6421,23.5154,23.5154,681800.0
2007-07-26 15:30:00,37.13,37.25,37.0,37.09,844000.0,23.5217,23.5978,23.4394,23.4964,844000.0
2007-07-26 15:40:00,37.09,37.27,37.02,37.27,779700.0,23.4964,23.6104,23.4521,23.6104,779700.0
2007-07-26 15:50:00,37.27,37.37,37.25,37.35,1078700.0,23.6104,23.6738,23.5978,23.6611,1078700.0
2007-07-27 09:30:00,37.06,37.46,37.06,37.17,369600.0,23.4774,23.7308,23.4774,23.5471,369600.0
2007-07-27 09:40:00,37.17,37.2,36.89,37.04,435200.0,23.5471,23.5661,23.3697,23.4647,435200.0
2007-07-27 09:50:00,37.04,37.49,36.95,37.2,525600.0,23.4647,23.7498,23.4077,23.5661,525600.0
2007-07-27 10:00:00,37.2,37.34,37.09,37.24,433400.0,23.5661,23.6548,23.4964,23.5914,433400.0
2007-07-27 10:10:00,37.24,37.39,37.2,37.35,741600.0,23.5914,23.6865,23.5661,23.6611,741600.0
2007-07-27 10:20:00,37.35,37.38,37.16,37.18,533700.0,23.6611,23.6801,23.5408,23.5534,533700.0
2007-07-27 10:30:00,37.18,37.3,37.06,37.13,499500.0,23.5534,23.6294,23.4774,23.5217,499500.0
2007-07-27 10:40:00,37.14,37.25,37.1,37.2,367600.0,23.5281,23.5978,23.5027,23.5661,367600.0
2007-07-27 10:50:00,37.21,37.21,37.01,37.05,432800.0,23.5724,23.5724,23.4457,23.4711,432800.0
2007-07-27 11:00:00,37.07,37.14,36.99,37.11,446900.0,23.4837,23.5281,23.4331,23.5091,446900.0
2007-07-27 11:10:00,37.12,37.18,37.03,37.1,325000.0,23.5154,23.5534,23.4584,23.5027,325000.0
2007-07-27 11:20:00,37.1,37.11,36.99,37.01,519000.0,23.5027,23.5091,23.4331,23.4457,519000.0
2007-07-27 11:30:00,37.0,37.02,36.93,36.94,533500.0,23.4394,23.4521,23.3951,23.4014,533500.0
2007-07-27 11:40:00,36.94,37.01,36.91,36.95,297300.0,23.4014,23.4457,23.3824,23.4077,297300.0
2007-07-27 11:50:00,36.95,36.99,36.87,36.89,505400.0,23.4077,23.4331,23.357,23.3697,505400.0
2007-07-27 12:00:00,36.89,36.95,36.85,36.92,371900.0,23.3697,23.4077,23.3444,23.3887,371900.0
2007-07-27 12:10:00,36.9,37.01,36.86,36.99,346800.0,23.376,23.4457,23.3507,23.4331,346800.0
2007-07-27 12:20:00,36.99,37.02,36.9,37.0,504200.0,23.4331,23.4521,23.376,23.4394,504200.0
2007-07-27 12:30:00,37.0,37.02,36.88,36.99,2767000.0,23.4394,23.4521,23.3634,23.4331,2767000.0
2007-07-27 12:40:00,36.99,37.18,36.99,37.13,403100.0,23.4331,23.5534,23.4331,23.5217,403100.0
2007-07-27 12:50:00,37.13,37.25,37.1,37.2,350200.0,23.5217,23.5978,23.5027,23.5661,350200.0
2007-07-27 13:00:00,37.2,37.23,37.15,37.23,474200.0,23.5661,23.5851,23.5344,23.5851,474200.0
2007-07-27 13:10:00,37.24,37.36,37.18,37.35,466800.0,23.5914,23.6675,23.5534,23.6611,466800.0
2007-07-27 13:20:00,37.35,37.37,37.16,37.16,296600.0,23.6611,23.6738,23.5408,23.5408,296600.0
2007-07-27 13:30:00,37.16,37.17,37.01,37.02,445400.0,23.5408,23.5471,23.4457,23.4521,445400.0
2007-07-27 13:40:00,37.02,37.12,37.01,37.12,305600.0,23.4521,23.5154,23.4457,23.5154,305600.0
2007-07-27 13:50:00,37.13,37.19,37.05,37.18,276500.0,23.5217,23.5598,23.4711,23.5534,276500.0
2007-07-27 14:00:00,37.17,37.19,37.04,37.08,308200.0,23.5471,23.5598,23.4647,23.4901,308200.0
2007-07-27 14:10:00,37.08,37.11,37.01,37.03,507600.0,23.4901,23.5091,23.4457,23.4584,507600.0
2007-07-27 14:20:00,37.03,37.03,36.05,36.91,707200.0,23.4584,23.4584,22.8376,23.3824,707200.0
2007-07-27 14:30:00,36.92,37.24,36.92,36.98,794500.0,23.3887,23.5914,23.3887,23.4267,794500.0
2007-07-27 14:40:00,36.98,37.08,36.97,37.05,570200.0,23.4267,23.4901,23.4204,23.4711,570200.0
2007-07-27 14:50:00,37.05,37.2,37.04,37.11,453800.0,23.4711,23.5661,23.4647,23.5091,453800.0
2007-07-27 15:00:00,37.1,37.16,37.03,37.09,500700.0,23.5027,23.5408,23.4584,23.4964,500700.0
2007-07-27 15:10:00,37.09,37.11,36.99,37.06,559000.0,23.4964,23.5091,23.4331,23.4774,559000.0
2007-07-27 15:20:00,37.06,37.11,36.98,37.07,565000.0,23.4774,23.5091,23.4267,23.4837,565000.0
2007-07-27 15:30:00,37.08,37.08,36.97,37.02,551900.0,23.4901,23.4901,23.4204,23.4521,551900.0
2007-07-27 15:40:00,37.02,37.3,36.94,36.94,1017800.0,23.4521,23.6294,23.4014,23.4014,1017800.0
2007-07-27 15:50:00,36.95,36.97,36.72,36.72,1259300.0,23.4077,23.4204,23.262,23.262,1259300.0
2007-07-30 09:30:00,36.96,37.19,36.8,37.06,1124400.0,23.4141,23.5598,23.3127,23.4774,1124400.0
2007-07-30 09:40:00,37.06,37.14,36.95,37.13,698500.0,23.4774,23.5281,23.4077,23.5217,698500.0
2007-07-30 09:50:00,37.14,37.14,36.95,37.02,606900.0,23.5281,23.5281,23.4077,23.4521,606900.0
2007-07-30 10:00:00,37.02,37.1,37.0,37.1,394600.0,23.4521,23.5027,23.4394,23.5027,394600.0
2007-07-30 10:10:00,37.09,37.46,37.09,37.36,938100.0,23.4964,23.7308,23.4964,23.6675,938100.0
2007-07-30 10:20:00,37.36,37.44,37.31,37.43,504200.0,23.6675,23.7181,23.6358,23.7118,504200.0
2007-07-30 10:30:00,37.43,37.74,37.31,37.4,922100.0,23.7118,23.9082,23.6358,23.6928,922100.0
2007-07-30 10:40:00,37.4,37.49,37.37,37.42,1510200.0,23.6928,23.7498,23.6738,23.7055,1510200.0
2007-07-30 10:50:00,37.42,37.49,37.39,37.4,236500.0,23.7055,23.7498,23.6865,23.6928,236500.0
2007-07-30 11:00:00,37.4,37.49,37.32,37.39,1433400.0,23.6928,23.7498,23.6421,23.6865,1433400.0
2007-07-30 11:10:00,37.39,37.47,37.35,37.42,797500.0,23.6865,23.7371,23.6611,23.7055,797500.0
2007-07-30 11:20:00,37.42,37.43,37.3,37.34,431700.0,23.7055,23.7118,23.6294,23.6548,431700.0
2007-07-30 11:30:00,37.34,37.34,37.23,37.29,467500.0,23.6548,23.6548,23.5851,23.6231,467500.0
2007-07-30 11:40:00,37.29,37.44,37.28,37.4,786700.0,23.6231,23.7181,23.6168,23.6928,786700.0
2007-07-30 11:50:00,37.39,37.42,37.33,37.35,226900.0,23.6865,23.7055,23.6484,23.6611,226900.0
2007-07-30 12:00:00,37.36,37.4,37.31,37.39,218900.0,23.6675,23.6928,23.6358,23.6865,218900.0
2007-07-30 12:10:00,37.39,37.43,37.33,37.35,1707400.0,23.6865,23.7118,23.6484,23.6611,1707400.0
2007-07-30 12:20:00,37.36,37.37,37.3,37.32,670400.0,23.6675,23.6738,23.6294,23.6421,670400.0
2007-07-30 12:30:00,37.32,37.42,37.31,37.41,277100.0,23.6421,23.7055,23.6358,23.6991,277100.0
2007-07-30 12:40:00,37.41,37.44,37.3,37.34,563600.0,23.6991,23.7181,23.6294,23.6548,563600.0
2007-07-30 12:50:00,37.34,37.49,37.34,37.42,390800.0,23.6548,23.7498,23.6548,23.7055,390800.0
2007-07-30 13:00:00,37.42,37.53,37.4,37.53,333000.0,23.7055,23.7751,23.6928,23.7751,333000.0
2007-07-30 13:10:00,37.53,37.6,37.46,37.53,408200.0,23.7751,23.8195,23.7308,23.7751,408200.0
2007-07-30 13:20:00,37.54,37.6,37.53,37.57,419100.0,23.7815,23.8195,23.7751,23.8005,419100.0
2007-07-30 13:30:00,37.58,37.58,37.47,37.55,274400.0,23.8068,23.8068,23.7371,23.7878,274400.0
2007-07-30 13:40:00,37.55,37.66,37.55,37.66,591500.0,23.7878,23.8575,23.7878,23.8575,591500.0
2007-07-30 13:50:00,37.66,37.74,37.64,37.71,444000.0,23.8575,23.9082,23.8448,23.8892,444000.0
2007-07-30 14:00:00,37.7,37.78,37.6,37.75,917300.0,23.8828,23.9335,23.8195,23.9145,917300.0
2007-07-30 14:10:00,37.75,37.88,37.71,37.85,492300.0,23.9145,23.9969,23.8892,23.9779,492300.0
2007-07-30 14:20:00,37.85,37.89,37.75,37.77,512600.0,23.9779,24.0032,23.9145,23.9272,512600.0
2007-07-30 14:30:00,37.77,37.88,37.75,37.85,450300.0,23.9272,23.9969,23.9145,23.9779,450300.0
2007-07-30 14:40:00,37.85,38.07,37.85,38.01,1144200.0,23.9779,24.1172,23.9779,24.0792,1144200.0
2007-07-30 14:50:00,38.01,38.01,37.89,37.92,377500.0,24.0792,24.0792,24.0032,24.0222,377500.0
2007-07-30 15:00:00,37.92,38.11,37.85,38.06,674800.0,24.0222,24.1426,23.9779,24.1109,674800.0
2007-07-30 15:10:00,38.05,38.09,38.0,38.08,539100.0,24.1046,24.1299,24.0729,24.1236,539100.0
2007-07-30 15:20:00,38.08,38.18,38.05,38.1,713300.0,24.1236,24.1869,24.1046,24.1362,713300.0
2007-07-30 15:30:00,38.08,38.09,38.0,38.01,748400.0,24.1236,24.1299,24.0729,24.0792,748400.0
2007-07-30 15:40:00,38.01,38.03,37.93,37.95,795600.0,24.0792,24.0919,24.0285,24.0412,795600.0
2007-07-30 15:50:00,37.95,37.98,37.76,37.83,1087400.0,24.0412,24.0602,23.9209,23.9652,1087400.0
2007-07-31 09:30:00,38.16,38.38,37.94,38.25,1273700.0,24.1743,24.3136,24.0349,24.2313,1273700.0
2007-07-31 09:40:00,38.25,38.42,38.15,38.18,1104100.0,24.2313,24.339,24.1679,24.1869,1104100.0
2007-07-31 09:50:00,38.17,38.38,38.03,38.17,587000.0,24.1806,24.3136,24.0919,24.1806,587000.0
2007-07-31 10:00:00,38.21,38.38,38.18,38.3,914500.0,24.2059,24.3136,24.1869,24.2629,914500.0
2007-07-31 10:10:00,38.3,38.33,38.25,38.33,709500.0,24.2629,24.2819,24.2313,24.2819,709500.0
2007-07-31 10:20:00,38.32,38.34,38.26,38.3,1160700.0,24.2756,24.2883,24.2376,24.2629,1160700.0
2007-07-31 10:30:00,38.3,38.32,38.27,38.31,980000.0,24.2629,24.2756,24.2439,24.2693,980000.0
2007-07-31 10:40:00,38.31,38.33,38.27,38.28,666600.0,24.2693,24.2819,24.2439,24.2503,666600.0
2007-07-31 10:50:00,38.28,38.29,38.0,38.06,710800.0,24.2503,24.2566,24.0729,24.1109,710800.0
2007-07-31 11:00:00,38.05,38.21,38.0,38.21,560800.0,24.1046,24.2059,24.0729,24.2059,560800.0
2007-07-31 11:10:00,38.21,38.25,38.19,38.23,448400.0,24.2059,24.2313,24.1933,24.2186,448400.0
2007-07-31 11:20:00,38.23,38.25,38.2,38.23,482900.0,24.2186,24.2313,24.1996,24.2186,482900.0
2007-07-31 11:30:00,38.23,38.29,38.2,38.29,328400.0,24.2186,24.2566,24.1996,24.2566,328400.0
2007-07-31 11:40:00,38.29,38.31,38.24,38.25,410800.0,24.2566,24.2693,24.2249,24.2313,410800.0
2007-07-31 11:50:00,38.25,38.35,38.24,38.28,528900.0,24.2313,24.2946,24.2249,24.2503,528900.0
2007-07-31 12:00:00,38.29,38.3,38.22,38.24,266800.0,24.2566,24.2629,24.2123,24.2249,266800.0
2007-07-31 12:10:00,38.25,38.27,38.2,38.25,178500.0,24.2313,24.2439,24.1996,24.2313,178500.0
2007-07-31 12:20:00,38.25,38.29,38.24,38.29,183600.0,24.2313,24.2566,24.2249,24.2566,183600.0
2007-07-31 12:30:00,38.29,38.31,38.15,38.17,371300.0,24.2566,24.2693,24.1679,24.1806,371300.0
2007-07-31 12:40:00,38.17,38.19,38.1,38.12,201100.0,24.1806,24.1933,24.1362,24.1489,201100.0
2007-07-31 12:50:00,38.13,38.14,38.02,38.03,289100.0,24.1552,24.1616,24.0856,24.0919,289100.0
2007-07-31 13:00:00,38.04,38.05,37.92,37.99,424600.0,24.0982,24.1046,24.0222,24.0666,424600.0
2007-07-31 13:10:00,38.0,38.02,37.94,37.96,366400.0,24.0729,24.0856,24.0349,24.0476,366400.0
2007-07-31 13:20:00,37.96,37.99,37.81,37.85,448100.0,24.0476,24.0666,23.9525,23.9779,448100.0
2007-07-31 13:30:00,37.86,37.9,37.79,37.8,448500.0,23.9842,24.0095,23.9399,23.9462,448500.0
2007-07-31 13:40:00,37.8,37.83,37.68,37.75,536100.0,23.9462,23.9652,23.8702,23.9145,536100.0
2007-07-31 13:50:00,37.75,37.85,37.65,37.81,339300.0,23.9145,23.9779,23.8512,23.9525,339300.0
2007-07-31 14:00:00,37.81,37.83,37.72,37.73,379400.0,23.9525,23.9652,23.8955,23.9018,379400.0
2007-07-31 14:10:00,37.73,37.85,37.7,37.82,421800.0,23.9018,23.9779,23.8828,23.9589,421800.0
2007-07-31 14:20:00,37.82,37.82,37.65,37.66,547700.0,23.9589,23.9589,23.8512,23.8575,547700.0
2007-07-31 14:30:00,37.66,37.68,37.52,37.62,1004700.0,23.8575,23.8702,23.7688,23.8322,1004700.0
2007-07-31 14:40:00,37.61,37.74,37.57,37.67,1012000.0,23.8258,23.9082,23.8005,23.8638,1012000.0
2007-07-31 14:50:00,37.66,37.68,37.55,37.64,465800.0,23.8575,23.8702,23.7878,23.8448,465800.0
2007-07-31 15:00:00,37.64,37.79,37.63,37.75,537000.0,23.8448,23.9399,23.8385,23.9145,537000.0
2007-07-31 15:10:00,37.76,37.76,37.65,37.73,644900.0,23.9209,23.9209,23.8512,23.9018,644900.0
2007-07-31 15:20:00,37.73,37.82,37.67,37.68,429300.0,23.9018,23.9589,23.8638,23.8702,429300.0
2007-07-31 15:30:00,37.67,37.75,37.56,37.57,507800.0,23.8638,23.9145,23.7942,23.8005,507800.0
2007-07-31 15:40:00,37.58,37.61,37.28,37.31,2141400.0,23.8068,23.8258,23.6168,23.6358,2141400.0
2007-07-31 15:50:00,37.31,37.4,37.08,37.08,2372800.0,23.6358,23.6928,23.4901,23.4901,2372800.0
2007-08-01 09:30:00,36.94,37.38,36.94,37.15,696900.0,23.4014,23.6801,23.4014,23.5344,696900.0
2007-08-01 09:40:00,37.14,37.18,36.93,36.97,669000.0,23.5281,23.5534,23.3951,23.4204,669000.0
2007-08-01 09:50:00,36.97,37.06,36.91,36.95,1028900.0,23.4204,23.4774,23.3824,23.4077,1028900.0
2007-08-01 10:00:00,36.95,37.03,36.67,36.89,1343200.0,23.4077,23.4584,23.2303,23.3697,1343200.0
2007-08-01 10:10:00,36.89,37.14,36.87,37.14,1014300.0,23.3697,23.5281,23.357,23.5281,1014300.0
2007-08-01 10:20:00,37.14,37.18,36.86,36.87,866700.0,23.5281,23.5534,23.3507,23.357,866700.0
2007-08-01 10:30:00,36.86,36.97,36.76,36.77,982200.0,23.3507,23.4204,23.2874,23.2937,982200.0
2007-08-01 10:40:00,36.78,36.8,36.55,36.62,1178100.0,23.3,23.3127,23.1543,23.1987,1178100.0
2007-08-01 10:50:00,36.62,36.84,36.62,36.75,947600.0,23.1987,23.338,23.1987,23.281,947600.0
2007-08-01 11:00:00,36.75,36.9,36.66,36.85,743900.0,23.281,23.376,23.224,23.3444,743900.0
2007-08-01 11:10:00,36.85,37.15,36.83,37.11,945200.0,23.3444,23.5344,23.3317,23.5091,945200.0
2007-08-01 11:20:00,37.11,37.16,37.02,37.06,1026000.0,23.5091,23.5408,23.4521,23.4774,1026000.0
2007-08-01 11:30:00,37.06,37.3,37.05,37.29,551200.0,23.4774,23.6294,23.4711,23.6231,551200.0
2007-08-01 11:40:00,37.29,37.33,37.24,37.29,526000.0,23.6231,23.6484,23.5914,23.6231,526000.0
2007-08-01 11:50:00,37.29,37.39,37.19,37.39,566700.0,23.6231,23.6865,23.5598,23.6865,566700.0
2007-08-01 12:00:00,37.39,37.4,37.23,37.29,333400.0,23.6865,23.6928,23.5851,23.6231,333400.0
2007-08-01 12:10:00,37.29,37.55,37.25,37.51,555900.0,23.6231,23.7878,23.5978,23.7625,555900.0
2007-08-01 12:20:00,37.51,37.57,37.47,37.57,498000.0,23.7625,23.8005,23.7371,23.8005,498000.0
2007-08-01 12:30:00,37.57,37.6,37.38,37.38,747800.0,23.8005,23.8195,23.6801,23.6801,747800.0
2007-08-01 12:40:00,37.39,37.44,37.28,37.39,370200.0,23.6865,23.7181,23.6168,23.6865,370200.0
2007-08-01 12:50:00,37.4,37.43,37.25,37.36,619600.0,23.6928,23.7118,23.5978,23.6675,619600.0
2007-08-01 13:00:00,37.35,37.35,37.19,37.3,314600.0,23.6611,23.6611,23.5598,23.6294,314600.0
2007-08-01 13:10:00,37.32,37.32,37.25,37.28,255300.0,23.6421,23.6421,23.5978,23.6168,255300.0
2007-08-01 13:20:00,37.28,37.36,37.17,37.33,538600.0,23.6168,23.6675,23.5471,23.6484,538600.0
2007-08-01 13:30:00,37.33,37.47,37.3,37.47,775700.0,23.6484,23.7371,23.6294,23.7371,775700.0
2007-08-01 13:40:00,37.46,37.54,37.31,37.36,656600.0,23.7308,23.7815,23.6358,23.6675,656600.0
2007-08-01 13:50:00,37.37,37.54,37.33,37.46,343100.0,23.6738,23.7815,23.6484,23.7308,343100.0
2007-08-01 14:00:00,37.46,37.6,37.44,37.58,568500.0,23.7308,23.8195,23.7181,23.8068,568500.0
2007-08-01 14:10:00,37.57,37.62,37.34,37.36,857200.0,23.8005,23.8322,23.6548,23.6675,857200.0
2007-08-01 14:20:00,37.36,37.57,37.35,37.57,408800.0,23.6675,23.8005,23.6611,23.8005,408800.0
2007-08-01 14:30:00,37.58,37.65,37.49,37.51,807500.0,23.8068,23.8512,23.7498,23.7625,807500.0
2007-08-01 14:40:00,37.51,37.59,37.41,37.53,682500.0,23.7625,23.8132,23.6991,23.7751,682500.0
2007-08-01 14:50:00,37.53,37.59,37.31,37.4,501200.0,23.7751,23.8132,23.6358,23.6928,501200.0
2007-08-01 15:00:00,37.4,37.47,37.18,37.19,811300.0,23.6928,23.7371,23.5534,23.5598,811300.0
2007-08-01 15:10:00,37.19,37.35,37.17,37.26,726500.0,23.5598,23.6611,23.5471,23.6041,726500.0
2007-08-01 15:20:00,37.27,37.36,37.23,37.33,564200.0,23.6104,23.6675,23.5851,23.6484,564200.0
2007-08-01 15:30:00,37.33,37.41,37.26,37.37,1073900.0,23.6484,23.6991,23.6041,23.6738,1073900.0
2007-08-01 15:40:00,37.37,37.69,37.35,37.68,1647200.0,23.6738,23.8765,23.6611,23.8702,1647200.0
2007-08-01 15:50:00,37.67,37.89,37.63,37.81,1896300.0,23.8638,24.0032,23.8385,23.9525,1896300.0
2007-08-02 09:30:00,37.75,37.97,37.61,37.89,614900.0,23.9145,24.0539,23.8258,24.0032,614900.0
2007-08-02 09:40:00,37.89,38.02,37.84,38.01,600100.0,24.0032,24.0856,23.9715,24.0792,600100.0
2007-08-02 09:50:00,38.01,38.15,37.92,38.12,567000.0,24.0792,24.1679,24.0222,24.1489,567000.0
2007-08-02 10:00:00,38.13,38.13,37.81,38.03,609900.0,24.1552,24.1552,23.9525,24.0919,609900.0
2007-08-02 10:10:00,38.03,38.03,37.97,38.02,362400.0,24.0919,24.0919,24.0539,24.0856,362400.0
2007-08-02 10:20:00,38.02,38.06,37.96,37.99,376100.0,24.0856,24.1109,24.0476,24.0666,376100.0
2007-08-02 10:30:00,38.0,38.1,37.96,38.03,286000.0,24.0729,24.1362,24.0476,24.0919,286000.0
2007-08-02 10:40:00,38.03,38.09,38.0,38.09,356200.0,24.0919,24.1299,24.0729,24.1299,356200.0
2007-08-02 10:50:00,38.09,38.09,37.84,37.85,310200.0,24.1299,24.1299,23.9715,23.9779,310200.0
2007-08-02 11:00:00,37.84,37.88,37.69,37.69,605500.0,23.9715,23.9969,23.8765,23.8765,605500.0
2007-08-02 11:10:00,37.68,37.82,37.68,37.74,341800.0,23.8702,23.9589,23.8702,23.9082,341800.0
2007-08-02 11:20:00,37.74,37.82,37.71,37.82,246800.0,23.9082,23.9589,23.8892,23.9589,246800.0
2007-08-02 11:30:00,37.8,37.83,37.73,37.76,178200.0,23.9462,23.9652,23.9018,23.9209,178200.0
2007-08-02 11:40:00,37.76,37.77,37.7,37.72,326700.0,23.9209,23.9272,23.8828,23.8955,326700.0
2007-08-02 11:50:00,37.72,38.0,37.72,38.0,387600.0,23.8955,24.0729,23.8955,24.0729,387600.0
2007-08-02 12:00:00,38.0,38.09,37.94,38.0,459100.0,24.0729,24.1299,24.0349,24.0729,459100.0
2007-08-02 12:10:00,38.0,38.01,37.87,37.88,2718300.0,24.0729,24.0792,23.9905,23.9969,2718300.0
2007-08-02 12:20:00,37.88,38.02,37.88,37.98,802300.0,23.9969,24.0856,23.9969,24.0602,802300.0
2007-08-02 12:30:00,37.98,38.05,37.97,38.02,2217600.0,24.0602,24.1046,24.0539,24.0856,2217600.0
2007-08-02 12:40:00,38.03,38.07,38.02,38.04,212700.0,24.0919,24.1172,24.0856,24.0982,212700.0
2007-08-02 12:50:00,38.03,38.03,37.93,37.96,2244600.0,24.0919,24.0919,24.0285,24.0476,2244600.0
2007-08-02 13:00:00,37.95,38.0,37.74,37.87,1421500.0,24.0412,24.0729,23.9082,23.9905,1421500.0
2007-08-02 13:10:00,37.87,37.89,37.74,37.79,203500.0,23.9905,24.0032,23.9082,23.9399,203500.0
2007-08-02 13:20:00,37.8,37.8,37.69,37.71,217400.0,23.9462,23.9462,23.8765,23.8892,217400.0
2007-08-02 13:30:00,37.71,37.84,37.7,37.79,237500.0,23.8892,23.9715,23.8828,23.9399,237500.0
2007-08-02 13:40:00,37.8,37.88,37.76,37.81,121600.0,23.9462,23.9969,23.9209,23.9525,121600.0
2007-08-02 13:50:00,37.8,38.0,37.8,37.97,1192500.0,23.9462,24.0729,23.9462,24.0539,1192500.0
2007-08-02 14:00:00,37.96,38.05,37.96,38.03,280000.0,24.0476,24.1046,24.0476,24.0919,280000.0
2007-08-02 14:10:00,38.02,38.02,37.9,37.91,204700.0,24.0856,24.0856,24.0095,24.0159,204700.0
2007-08-02 14:20:00,37.9,37.98,37.83,37.85,184800.0,24.0095,24.0602,23.9652,23.9779,184800.0
2007-08-02 14:30:00,37.85,37.93,37.84,37.84,265500.0,23.9779,24.0285,23.9715,23.9715,265500.0
2007-08-02 14:40:00,37.85,38.0,37.83,37.89,329400.0,23.9779,24.0729,23.9652,24.0032,329400.0
2007-08-02 14:50:00,37.89,37.91,37.78,37.85,253600.0,24.0032,24.0159,23.9335,23.9779,253600.0
2007-08-02 15:00:00,37.86,37.92,37.79,37.92,254200.0,23.9842,24.0222,23.9399,24.0222,254200.0
2007-08-02 15:10:00,37.92,37.94,37.83,37.86,211700.0,24.0222,24.0349,23.9652,23.9842,211700.0
2007-08-02 15:20:00,37.86,38.08,37.85,38.05,405700.0,23.9842,24.1236,23.9779,24.1046,405700.0
2007-08-02 15:30:00,38.05,38.15,38.0,38.08,1015100.0,24.1046,24.1679,24.0729,24.1236,1015100.0
2007-08-02 15:40:00,38.07,38.07,37.85,37.91,1102700.0,24.1172,24.1172,23.9779,24.0159,1102700.0
2007-08-02 15:50:00,37.92,37.96,37.8,37.83,1338600.0,24.0222,24.0476,23.9462,23.9652,1338600.0
2007-08-03 09:30:00,37.83,37.84,37.62,37.75,642500.0,23.9652,23.9715,23.8322,23.9145,642500.0
2007-08-03 09:40:00,37.77,37.8,37.67,37.67,377300.0,23.9272,23.9462,23.8638,23.8638,377300.0
2007-08-03 09:50:00,37.67,37.71,37.55,37.57,768300.0,23.8638,23.8892,23.7878,23.8005,768300.0
2007-08-03 10:00:00,37.57,37.58,37.26,37.35,994700.0,23.8005,23.8068,23.6041,23.6611,994700.0
2007-08-03 10:10:00,37.34,37.51,37.34,37.4,814700.0,23.6548,23.7625,23.6548,23.6928,814700.0
2007-08-03 10:20:00,37.41,37.49,37.36,37.44,703700.0,23.6991,23.7498,23.6675,23.7181,703700.0
2007-08-03 10:30:00,37.43,37.45,37.29,37.37,695900.0,23.7118,23.7245,23.6231,23.6738,695900.0
2007-08-03 10:40:00,37.37,37.39,37.28,37.33,881900.0,23.6738,23.6865,23.6168,23.6484,881900.0
2007-08-03 10:50:00,37.33,37.42,37.31,37.39,352500.0,23.6484,23.7055,23.6358,23.6865,352500.0
2007-08-03 11:00:00,37.4,37.49,37.36,37.36,520300.0,23.6928,23.7498,23.6675,23.6675,520300.0
2007-08-03 11:10:00,37.36,37.43,37.35,37.38,388400.0,23.6675,23.7118,23.6611,23.6801,388400.0
2007-08-03 11:20:00,37.38,37.54,37.36,37.54,331100.0,23.6801,23.7815,23.6675,23.7815,331100.0
2007-08-03 11:30:00,37.55,37.58,37.48,37.53,294100.0,23.7878,23.8068,23.7435,23.7751,294100.0
2007-08-03 11:40:00,37.54,37.66,37.53,37.6,322300.0,23.7815,23.8575,23.7751,23.8195,322300.0
2007-08-03 11:50:00,37.59,37.6,37.38,37.38,611100.0,23.8132,23.8195,23.6801,23.6801,611100.0
2007-08-03 12:00:00,37.39,37.51,37.35,37.44,828100.0,23.6865,23.7625,23.6611,23.7181,828100.0
2007-08-03 12:10:00,37.43,37.54,37.39,37.4,720500.0,23.7118,23.7815,23.6865,23.6928,720500.0
2007-08-03 12:20:00,37.41,37.43,37.31,37.32,404300.0,23.6991,23.7118,23.6358,23.6421,404300.0
2007-08-03 12:30:00,37.32,37.35,37.3,37.33,305000.0,23.6421,23.6611,23.6294,23.6484,305000.0
2007-08-03 12:40:00,37.34,37.38,37.31,37.32,226600.0,23.6548,23.6801,23.6358,23.6421,226600.0
2007-08-03 12:50:00,37.32,37.34,37.26,37.29,457800.0,23.6421,23.6548,23.6041,23.6231,457800.0
2007-08-03 13:00:00,37.29,37.38,37.29,37.33,283700.0,23.6231,23.6801,23.6231,23.6484,283700.0
2007-08-03 13:10:00,37.33,37.37,37.26,37.26,261600.0,23.6484,23.6738,23.6041,23.6041,261600.0
2007-08-03 13:20:00,37.27,37.36,37.25,37.3,294600.0,23.6104,23.6675,23.5978,23.6294,294600.0
2007-08-03 13:30:00,37.3,37.38,37.29,37.35,239100.0,23.6294,23.6801,23.6231,23.6611,239100.0
2007-08-03 13:40:00,37.34,37.41,37.34,37.39,168100.0,23.6548,23.6991,23.6548,23.6865,168100.0
2007-08-03 13:50:00,37.38,37.41,37.37,37.39,168900.0,23.6801,23.6991,23.6738,23.6865,168900.0
2007-08-03 14:00:00,37.39,37.49,37.39,37.41,258100.0,23.6865,23.7498,23.6865,23.6991,258100.0
2007-08-03 14:10:00,37.41,37.43,37.29,37.32,332500.0,23.6991,23.7118,23.6231,23.6421,332500.0
2007-08-03 14:20:00,37.33,37.37,37.25,37.25,447600.0,23.6484,23.6738,23.5978,23.5978,447600.0
2007-08-03 14:30:00,37.25,37.35,37.24,37.29,452300.0,23.5978,23.6611,23.5914,23.6231,452300.0
2007-08-03 14:40:00,37.3,37.32,37.07,37.09,840600.0,23.6294,23.6421,23.4837,23.4964,840600.0
2007-08-03 14:50:00,37.1,37.14,37.02,37.04,3439400.0,23.5027,23.5281,23.4521,23.4647,3439400.0
2007-08-03 15:00:00,37.04,37.07,36.85,36.88,1628000.0,23.4647,23.4837,23.3444,23.3634,1628000.0
2007-08-03 15:10:00,36.87,36.95,36.81,36.92,1112200.0,23.357,23.4077,23.319,23.3887,1112200.0
2007-08-03 15:20:00,36.93,36.94,36.68,36.69,1319900.0,23.3951,23.4014,23.2367,23.243,1319900.0
2007-08-03 15:30:00,36.68,36.69,36.55,36.58,1753700.0,23.2367,23.243,23.1543,23.1733,1753700.0
2007-08-03 15:40:00,36.59,36.59,36.33,36.4,1906600.0,23.1797,23.1797,23.015,23.0593,1906600.0
2007-08-03 15:50:00,36.4,36.4,35.91,36.1,5365600.0,23.0593,23.0593,22.7489,22.8692,5365600.0
2007-08-06 09:30:00,36.34,36.45,36.05,36.05,842600.0,23.0213,23.091,22.8376,22.8376,842600.0
2007-08-06 09:40:00,36.07,36.2,35.84,36.0,1668700.0,22.8502,22.9326,22.7045,22.8059,1668700.0
2007-08-06 09:50:00,35.99,36.04,35.7,35.95,1641200.0,22.7996,22.8312,22.6158,22.7742,1641200.0
2007-08-06 10:00:00,35.95,36.18,35.93,36.15,829500.0,22.7742,22.9199,22.7616,22.9009,829500.0
2007-08-06 10:10:00,36.15,36.21,36.06,36.08,629900.0,22.9009,22.9389,22.8439,22.8566,629900.0
2007-08-06 10:20:00,36.08,36.17,35.99,36.01,698800.0,22.8566,22.9136,22.7996,22.8122,698800.0
2007-08-06 10:30:00,36.02,36.32,35.97,36.32,1426100.0,22.8186,23.0086,22.7869,23.0086,1426100.0
2007-08-06 10:40:00,36.32,36.37,35.91,36.18,1080700.0,23.0086,23.0403,22.7489,22.9199,1080700.0
2007-08-06 10:50:00,36.18,36.23,36.05,36.2,436800.0,22.9199,22.9516,22.8376,22.9326,436800.0
2007-08-06 11:00:00,36.2,36.34,36.16,36.3,548000.0,22.9326,23.0213,22.9073,22.9959,548000.0
2007-08-06 11:10:00,36.31,36.46,36.08,36.44,535800.0,23.0023,23.0973,22.8566,23.0846,535800.0
2007-08-06 11:20:00,36.44,36.5,36.2,36.43,500600.0,23.0846,23.1226,22.9326,23.0783,500600.0
2007-08-06 11:30:00,36.44,36.49,36.4,36.42,596800.0,23.0846,23.1163,23.0593,23.072,596800.0
2007-08-06 11:40:00,36.42,36.67,36.37,36.64,315100.0,23.072,23.2303,23.0403,23.2113,315100.0
2007-08-06 11:50:00,36.64,36.67,36.43,36.48,577900.0,23.2113,23.2303,23.0783,23.11,577900.0
2007-08-06 12:00:00,36.48,36.49,36.36,36.47,457200.0,23.11,23.1163,23.034,23.1036,457200.0
2007-08-06 12:10:00,36.47,36.47,36.37,36.37,276500.0,23.1036,23.1036,23.0403,23.0403,276500.0
2007-08-06 12:20:00,36.37,36.51,36.34,36.51,377500.0,23.0403,23.129,23.0213,23.129,377500.0
2007-08-06 12:30:00,36.5,36.57,36.46,36.5,351500.0,23.1226,23.167,23.0973,23.1226,351500.0
2007-08-06 12:40:00,36.5,36.57,36.48,36.55,412300.0,23.1226,23.167,23.11,23.1543,412300.0
2007-08-06 12:50:00,36.55,36.69,36.54,36.6,452300.0,23.1543,23.243,23.148,23.186,452300.0
2007-08-06 13:00:00,36.6,36.66,36.53,36.56,534600.0,23.186,23.224,23.1417,23.1607,534600.0
2007-08-06 13:10:00,36.56,36.6,36.53,36.54,349900.0,23.1607,23.186,23.1417,23.148,349900.0
2007-08-06 13:20:00,36.53,36.59,36.49,36.55,290200.0,23.1417,23.1797,23.1163,23.1543,290200.0
2007-08-06 13:30:00,36.55,36.58,36.53,36.53,258700.0,23.1543,23.1733,23.1417,23.1417,258700.0
2007-08-06 13:40:00,36.55,36.56,36.45,36.5,447800.0,23.1543,23.1607,23.091,23.1226,447800.0
2007-08-06 13:50:00,36.5,36.54,36.4,36.42,355700.0,23.1226,23.148,23.0593,23.072,355700.0
2007-08-06 14:00:00,36.41,36.5,36.38,36.49,462800.0,23.0656,23.1226,23.0466,23.1163,462800.0
2007-08-06 14:10:00,36.48,36.58,36.45,36.53,501900.0,23.11,23.1733,23.091,23.1417,501900.0
2007-08-06 14:20:00,36.53,36.55,36.39,36.4,495200.0,23.1417,23.1543,23.053,23.0593,495200.0
2007-08-06 14:30:00,36.4,36.7,36.39,36.7,391200.0,23.0593,23.2493,23.053,23.2493,391200.0
2007-08-06 14:40:00,36.7,36.77,36.66,36.68,1384700.0,23.2493,23.2937,23.224,23.2367,1384700.0
2007-08-06 14:50:00,36.67,36.68,36.47,36.54,1218900.0,23.2303,23.2367,23.1036,23.148,1218900.0
2007-08-06 15:00:00,36.54,36.58,36.4,36.56,804000.0,23.148,23.1733,23.0593,23.1607,804000.0
2007-08-06 15:10:00,36.55,36.62,36.52,36.52,597300.0,23.1543,23.1987,23.1353,23.1353,597300.0
2007-08-06 15:20:00,36.52,36.54,36.5,36.54,584100.0,23.1353,23.148,23.1226,23.148,584100.0
2007-08-06 15:30:00,36.54,36.63,36.47,36.63,618700.0,23.148,23.205,23.1036,23.205,618700.0
2007-08-06 15:40:00,36.63,36.99,36.63,36.94,1099600.0,23.205,23.4331,23.205,23.4014,1099600.0
2007-08-06 15:50:00,36.93,36.97,35.74,36.89,1717800.0,23.3951,23.4204,22.6412,23.3697,1717800.0
2007-08-07 09:30:00,36.55,36.76,36.1,36.58,682000.0,23.1543,23.2874,22.8692,23.1733,682000.0
2007-08-07 09:40:00,36.57,36.6,36.45,36.57,614700.0,23.167,23.186,23.091,23.167,614700.0
2007-08-07 09:50:00,36.56,36.79,36.52,36.76,370600.0,23.1607,23.3064,23.1353,23.2874,370600.0
2007-08-07 10:00:00,36.76,36.93,36.74,36.91,360500.0,23.2874,23.3951,23.2747,23.3824,360500.0
2007-08-07 10:10:00,36.91,37.03,36.79,36.99,824300.0,23.3824,23.4584,23.3064,23.4331,824300.0
2007-08-07 10:20:00,36.97,37.07,36.72,36.75,407100.0,23.4204,23.4837,23.262,23.281,407100.0
2007-08-07 10:30:00,36.73,36.8,36.53,36.53,577800.0,23.2684,23.3127,23.1417,23.1417,577800.0
2007-08-07 10:40:00,36.53,36.6,36.45,36.56,466600.0,23.1417,23.186,23.091,23.1607,466600.0
2007-08-07 10:50:00,36.55,36.58,36.42,36.45,901400.0,23.1543,23.1733,23.072,23.091,901400.0
2007-08-07 11:00:00,36.45,36.6,36.44,36.54,353400.0,23.091,23.186,23.0846,23.148,353400.0
2007-08-07 11:10:00,36.54,36.62,36.53,36.59,390200.0,23.148,23.1987,23.1417,23.1797,390200.0
2007-08-07 11:20:00,36.58,36.6,36.55,36.6,172300.0,23.1733,23.186,23.1543,23.186,172300.0
2007-08-07 11:30:00,36.59,36.62,36.56,36.61,358800.0,23.1797,23.1987,23.1607,23.1923,358800.0
2007-08-07 11:40:00,36.61,36.74,36.58,36.7,416600.0,23.1923,23.2747,23.1733,23.2493,416600.0
2007-08-07 11:50:00,36.7,36.72,36.54,36.58,539400.0,23.2493,23.262,23.148,23.1733,539400.0
2007-08-07 12:00:00,36.59,36.69,36.49,36.68,415900.0,23.1797,23.243,23.1163,23.2367,415900.0
2007-08-07 12:10:00,36.67,36.78,36.51,36.54,491400.0,23.2303,23.3,23.129,23.148,491400.0
2007-08-07 12:20:00,36.52,36.58,36.45,36.47,1822400.0,23.1353,23.1733,23.091,23.1036,1822400.0
2007-08-07 12:30:00,36.48,36.5,36.4,36.48,674400.0,23.11,23.1226,23.0593,23.11,674400.0
2007-08-07 12:40:00,36.48,36.48,36.39,36.39,283200.0,23.11,23.11,23.053,23.053,283200.0
2007-08-07 12:50:00,36.39,36.41,36.35,36.35,329300.0,23.053,23.0656,23.0276,23.0276,329300.0
2007-08-07 13:00:00,36.36,36.43,36.32,36.35,645000.0,23.034,23.0783,23.0086,23.0276,645000.0
2007-08-07 13:10:00,36.34,36.53,36.34,36.4,524800.0,23.0213,23.1417,23.0213,23.0593,524800.0
2007-08-07 13:20:00,36.39,36.43,36.33,36.34,278200.0,23.053,23.0783,23.015,23.0213,278200.0
2007-08-07 13:30:00,36.34,36.35,36.24,36.32,398800.0,23.0213,23.0276,22.9579,23.0086,398800.0
2007-08-07 13:40:00,36.33,36.5,36.3,36.49,311000.0,23.015,23.1226,22.9959,23.1163,311000.0
2007-08-07 13:50:00,36.5,36.5,36.36,36.43,380600.0,23.1226,23.1226,23.034,23.0783,380600.0
2007-08-07 14:00:00,36.43,36.47,36.38,36.4,542300.0,23.0783,23.1036,23.0466,23.0593,542300.0
2007-08-07 14:10:00,36.4,36.5,36.16,36.19,740300.0,23.0593,23.1226,22.9073,22.9263,740300.0
2007-08-07 14:20:00,36.2,36.37,36.15,36.18,832300.0,22.9326,23.0403,22.9009,22.9199,832300.0
2007-08-07 14:30:00,36.17,36.18,35.92,36.0,2077400.0,22.9136,22.9199,22.7552,22.8059,2077400.0
2007-08-07 14:40:00,36.0,36.17,35.97,36.16,842100.0,22.8059,22.9136,22.7869,22.9073,842100.0
2007-08-07 14:50:00,36.16,36.4,36.15,36.39,892900.0,22.9073,23.0593,22.9009,23.053,892900.0
2007-08-07 15:00:00,36.39,36.75,36.39,36.64,1636500.0,23.053,23.281,23.053,23.2113,1636500.0
2007-08-07 15:10:00,36.63,36.64,36.5,36.61,663100.0,23.205,23.2113,23.1226,23.1923,663100.0
2007-08-07 15:20:00,36.61,36.66,36.54,36.58,1060000.0,23.1923,23.224,23.148,23.1733,1060000.0
2007-08-07 15:30:00,36.59,36.89,36.58,36.82,819400.0,23.1797,23.3697,23.1733,23.3254,819400.0
2007-08-07 15:40:00,36.82,36.83,36.49,36.5,584800.0,23.3254,23.3317,23.1163,23.1226,584800.0
2007-08-07 15:50:00,36.51,36.57,36.29,36.42,2501400.0,23.129,23.167,22.9896,23.072,2501400.0
2007-08-08 09:30:00,36.5,36.87,36.3,36.82,1316900.0,23.1226,23.357,22.9959,23.3254,1316900.0
2007-08-08 09:40:00,36.83,36.93,36.79,36.89,1371200.0,23.3317,23.3951,23.3064,23.3697,1371200.0
2007-08-08 09:50:00,36.89,37.24,36.85,37.14,1387200.0,23.3697,23.5914,23.3444,23.5281,1387200.0
2007-08-08 10:00:00,37.15,37.23,36.97,37.02,1177800.0,23.5344,23.5851,23.4204,23.4521,1177800.0
2007-08-08 10:10:00,37.02,37.15,37.0,37.05,495800.0,23.4521,23.5344,23.4394,23.4711,495800.0
2007-08-08 10:20:00,37.05,37.05,36.89,37.0,682300.0,23.4711,23.4711,23.3697,23.4394,682300.0
2007-08-08 10:30:00,37.0,37.16,36.89,37.1,1409000.0,23.4394,23.5408,23.3697,23.5027,1409000.0
2007-08-08 10:40:00,37.08,37.41,37.08,37.4,721400.0,23.4901,23.6991,23.4901,23.6928,721400.0
2007-08-08 10:50:00,37.4,37.5,37.35,37.49,983700.0,23.6928,23.7561,23.6611,23.7498,983700.0
2007-08-08 11:00:00,37.5,37.5,37.18,37.29,554600.0,23.7561,23.7561,23.5534,23.6231,554600.0
2007-08-08 11:10:00,37.29,37.31,37.2,37.25,707200.0,23.6231,23.6358,23.5661,23.5978,707200.0
2007-08-08 11:20:00,37.25,37.29,37.2,37.26,818800.0,23.5978,23.6231,23.5661,23.6041,818800.0
2007-08-08 11:30:00,37.25,37.32,37.25,37.29,743700.0,23.5978,23.6421,23.5978,23.6231,743700.0
2007-08-08 11:40:00,37.3,37.52,37.3,37.5,743400.0,23.6294,23.7688,23.6294,23.7561,743400.0
2007-08-08 11:50:00,37.52,37.54,37.44,37.46,686200.0,23.7688,23.7815,23.7181,23.7308,686200.0
2007-08-08 12:00:00,37.47,37.56,37.46,37.54,579800.0,23.7371,23.7942,23.7308,23.7815,579800.0
2007-08-08 12:10:00,37.55,37.55,37.46,37.5,274700.0,23.7878,23.7878,23.7308,23.7561,274700.0
2007-08-08 12:20:00,37.51,37.56,37.48,37.51,578600.0,23.7625,23.7942,23.7435,23.7625,578600.0
2007-08-08 12:30:00,37.51,37.8,37.51,37.69,844500.0,23.7625,23.9462,23.7625,23.8765,844500.0
2007-08-08 12:40:00,37.68,37.75,37.6,37.63,455800.0,23.8702,23.9145,23.8195,23.8385,455800.0
2007-08-08 12:50:00,37.63,37.64,37.47,37.47,227500.0,23.8385,23.8448,23.7371,23.7371,227500.0
2007-08-08 13:00:00,37.47,37.5,37.29,37.35,546900.0,23.7371,23.7561,23.6231,23.6611,546900.0
2007-08-08 13:10:00,37.35,37.4,37.24,37.34,547700.0,23.6611,23.6928,23.5914,23.6548,547700.0
2007-08-08 13:20:00,37.35,37.39,37.3,37.31,306600.0,23.6611,23.6865,23.6294,23.6358,306600.0
2007-08-08 13:30:00,37.31,37.49,37.31,37.49,735900.0,23.6358,23.7498,23.6358,23.7498,735900.0
2007-08-08 13:40:00,37.49,37.61,37.49,37.56,278100.0,23.7498,23.8258,23.7498,23.7942,278100.0
2007-08-08 13:50:00,37.55,37.61,37.43,37.61,211800.0,23.7878,23.8258,23.7118,23.8258,211800.0
2007-08-08 14:00:00,37.61,37.63,37.53,37.56,267900.0,23.8258,23.8385,23.7751,23.7942,267900.0
2007-08-08 14:10:00,37.56,37.69,37.52,37.68,306000.0,23.7942,23.8765,23.7688,23.8702,306000.0
2007-08-08 14:20:00,37.68,37.69,37.59,37.64,262000.0,23.8702,23.8765,23.8132,23.8448,262000.0
2007-08-08 14:30:00,37.64,37.65,37.41,37.42,714900.0,23.8448,23.8512,23.6991,23.7055,714900.0
2007-08-08 14:40:00,37.42,37.45,37.34,37.35,588700.0,23.7055,23.7245,23.6548,23.6611,588700.0
2007-08-08 14:50:00,37.35,37.53,37.35,37.51,439000.0,23.6611,23.7751,23.6611,23.7625,439000.0
2007-08-08 15:00:00,37.5,37.56,37.36,37.41,772100.0,23.7561,23.7942,23.6675,23.6991,772100.0
2007-08-08 15:10:00,37.41,37.43,37.26,37.32,729700.0,23.6991,23.7118,23.6041,23.6421,729700.0
2007-08-08 15:20:00,37.31,37.41,37.06,37.24,864500.0,23.6358,23.6991,23.4774,23.5914,864500.0
2007-08-08 15:30:00,37.25,37.39,37.18,37.3,816700.0,23.5978,23.6865,23.5534,23.6294,816700.0
2007-08-08 15:40:00,37.29,37.34,37.18,37.3,1075700.0,23.6231,23.6548,23.5534,23.6294,1075700.0
2007-08-08 15:50:00,37.29,37.8,37.18,37.79,1474700.0,23.6231,23.9462,23.5534,23.9399,1474700.0
2007-08-09 09:30:00,35.49,36.11,35.31,35.89,1670800.0,22.4828,22.8756,22.3688,22.7362,1670800.0
2007-08-09 09:40:00,35.87,36.09,35.16,35.25,3543600.0,22.7235,22.8629,22.2738,22.3308,3543600.0
2007-08-09 09:50:00,35.27,35.82,35.12,35.53,2411900.0,22.3434,22.6919,22.2484,22.5082,2411900.0
2007-08-09 10:00:00,35.5,35.81,35.41,35.58,1436400.0,22.4891,22.6855,22.4321,22.5398,1436400.0
2007-08-09 10:10:00,35.59,35.84,35.5,35.76,1746900.0,22.5462,22.7045,22.4891,22.6539,1746900.0
2007-08-09 10:20:00,35.75,36.0,35.5,35.72,1462200.0,22.6475,22.8059,22.4891,22.6285,1462200.0
2007-08-09 10:30:00,35.71,36.04,35.67,35.79,982500.0,22.6222,22.8312,22.5968,22.6729,982500.0
2007-08-09 10:40:00,35.79,35.91,35.74,35.86,706100.0,22.6729,22.7489,22.6412,22.7172,706100.0
2007-08-09 10:50:00,35.87,36.09,35.82,35.96,547300.0,22.7235,22.8629,22.6919,22.7806,547300.0
2007-08-09 11:00:00,35.97,36.1,35.89,36.06,668600.0,22.7869,22.8692,22.7362,22.8439,668600.0
2007-08-09 11:10:00,36.05,36.25,36.0,36.02,1129700.0,22.8376,22.9643,22.8059,22.8186,1129700.0
2007-08-09 11:20:00,36.02,36.13,35.9,35.92,780700.0,22.8186,22.8883,22.7425,22.7552,780700.0
2007-08-09 11:30:00,35.91,36.04,35.81,36.0,639800.0,22.7489,22.8312,22.6855,22.8059,639800.0
2007-08-09 11:40:00,36.0,36.1,35.94,35.98,455600.0,22.8059,22.8692,22.7679,22.7932,455600.0
2007-08-09 11:50:00,35.99,36.09,35.95,36.09,480800.0,22.7996,22.8629,22.7742,22.8629,480800.0
2007-08-09 12:00:00,36.09,36.1,35.95,35.97,552200.0,22.8629,22.8692,22.7742,22.7869,552200.0
2007-08-09 12:10:00,35.97,35.97,35.84,35.89,479300.0,22.7869,22.7869,22.7045,22.7362,479300.0
2007-08-09 12:20:00,35.9,35.9,35.8,35.81,302900.0,22.7425,22.7425,22.6792,22.6855,302900.0
2007-08-09 12:30:00,35.8,35.92,35.75,35.79,471200.0,22.6792,22.7552,22.6475,22.6729,471200.0
2007-08-09 12:40:00,35.79,35.85,35.73,35.81,421700.0,22.6729,22.7109,22.6349,22.6855,421700.0
2007-08-09 12:50:00,35.81,35.81,35.71,35.8,732200.0,22.6855,22.6855,22.6222,22.6792,732200.0
2007-08-09 13:00:00,35.79,35.86,35.72,35.73,451300.0,22.6729,22.7172,22.6285,22.6349,451300.0
2007-08-09 13:10:00,35.73,35.81,35.68,35.7,593400.0,22.6349,22.6855,22.6032,22.6158,593400.0
2007-08-09 13:20:00,35.7,35.99,35.69,35.95,493500.0,22.6158,22.7996,22.6095,22.7742,493500.0
2007-08-09 13:30:00,35.96,36.0,35.84,35.89,373600.0,22.7806,22.8059,22.7045,22.7362,373600.0
2007-08-09 13:40:00,35.88,36.1,35.83,36.03,554600.0,22.7299,22.8692,22.6982,22.8249,554600.0
2007-08-09 13:50:00,36.03,36.07,35.93,36.06,643400.0,22.8249,22.8502,22.7616,22.8439,643400.0
2007-08-09 14:00:00,36.06,36.06,35.84,35.87,336400.0,22.8439,22.8439,22.7045,22.7235,336400.0
2007-08-09 14:10:00,35.87,36.08,35.87,36.03,646800.0,22.7235,22.8566,22.7235,22.8249,646800.0
2007-08-09 14:20:00,36.03,36.09,35.89,35.9,445600.0,22.8249,22.8629,22.7362,22.7425,445600.0
2007-08-09 14:30:00,35.89,36.0,35.75,35.92,1666600.0,22.7362,22.8059,22.6475,22.7552,1666600.0
2007-08-09 14:40:00,35.93,36.03,35.86,35.92,488700.0,22.7616,22.8249,22.7172,22.7552,488700.0
2007-08-09 14:50:00,35.92,35.95,35.85,35.87,590600.0,22.7552,22.7742,22.7109,22.7235,590600.0
2007-08-09 15:00:00,35.87,35.99,35.77,35.86,719700.0,22.7235,22.7996,22.6602,22.7172,719700.0
2007-08-09 15:10:00,35.86,36.22,35.85,36.17,930400.0,22.7172,22.9453,22.7109,22.9136,930400.0
2007-08-09 15:20:00,36.17,36.21,35.93,35.96,929800.0,22.9136,22.9389,22.7616,22.7806,929800.0
2007-08-09 15:30:00,35.97,36.07,35.84,35.9,1059300.0,22.7869,22.8502,22.7045,22.7425,1059300.0
2007-08-09 15:40:00,35.91,36.14,35.89,36.14,963200.0,22.7489,22.8946,22.7362,22.8946,963200.0
2007-08-09 15:50:00,36.14,36.15,35.7,35.82,1664100.0,22.8946,22.9009,22.6158,22.6919,1664100.0
2007-08-10 09:30:00,35.78,35.9,35.36,35.44,1139900.0,22.6665,22.7425,22.4005,22.4511,1139900.0
2007-08-10 09:40:00,35.46,35.59,35.38,35.52,949000.0,22.4638,22.5462,22.4131,22.5018,949000.0
2007-08-10 09:50:00,35.56,35.6,35.42,35.58,1275800.0,22.5272,22.5525,22.4385,22.5398,1275800.0
2007-08-10 10:00:00,35.58,35.59,35.38,35.44,817500.0,22.5398,22.5462,22.4131,22.4511,817500.0
2007-08-10 10:10:00,35.44,35.49,35.39,35.41,532000.0,22.4511,22.4828,22.4195,22.4321,532000.0
2007-08-10 10:20:00,35.39,35.43,35.33,35.36,669200.0,22.4195,22.4448,22.3815,22.4005,669200.0
2007-08-10 10:30:00,35.35,35.5,35.3,35.47,663100.0,22.3941,22.4891,22.3624,22.4701,663100.0
2007-08-10 10:40:00,35.49,35.57,35.4,35.41,456900.0,22.4828,22.5335,22.4258,22.4321,456900.0
2007-08-10 10:50:00,35.4,35.51,35.32,35.41,489400.0,22.4258,22.4955,22.3751,22.4321,489400.0
2007-08-10 11:00:00,35.42,35.71,35.41,35.57,587900.0,22.4385,22.6222,22.4321,22.5335,587900.0
2007-08-10 11:10:00,35.57,35.65,35.55,35.57,462600.0,22.5335,22.5842,22.5208,22.5335,462600.0
2007-08-10 11:20:00,35.56,35.59,35.45,35.45,309700.0,22.5272,22.5462,22.4575,22.4575,309700.0
2007-08-10 11:30:00,35.46,35.49,35.39,35.45,264300.0,22.4638,22.4828,22.4195,22.4575,264300.0
2007-08-10 11:40:00,35.45,35.53,35.37,35.42,321700.0,22.4575,22.5082,22.4068,22.4385,321700.0
2007-08-10 11:50:00,35.41,35.6,35.34,35.55,347500.0,22.4321,22.5525,22.3878,22.5208,347500.0
2007-08-10 12:00:00,35.56,35.79,35.54,35.76,397600.0,22.5272,22.6729,22.5145,22.6539,397600.0
2007-08-10 12:10:00,35.75,36.03,35.6,36.0,347900.0,22.6475,22.8249,22.5525,22.8059,347900.0
2007-08-10 12:20:00,36.01,36.27,35.74,35.75,512600.0,22.8122,22.9769,22.6412,22.6475,512600.0
2007-08-10 12:30:00,35.76,35.95,35.76,35.85,305600.0,22.6539,22.7742,22.6539,22.7109,305600.0
2007-08-10 12:40:00,35.85,35.87,35.66,35.7,252300.0,22.7109,22.7235,22.5905,22.6158,252300.0
2007-08-10 12:50:00,35.7,35.78,35.64,35.71,380100.0,22.6158,22.6665,22.5778,22.6222,380100.0
2007-08-10 13:00:00,35.71,35.83,35.7,35.79,222900.0,22.6222,22.6982,22.6158,22.6729,222900.0
2007-08-10 13:10:00,35.8,35.87,35.69,35.81,245600.0,22.6792,22.7235,22.6095,22.6855,245600.0
2007-08-10 13:20:00,35.81,35.94,35.7,35.72,288800.0,22.6855,22.7679,22.6158,22.6285,288800.0
2007-08-10 13:30:00,35.72,35.78,35.65,35.72,276000.0,22.6285,22.6665,22.5842,22.6285,276000.0
2007-08-10 13:40:00,35.72,35.8,35.58,35.66,288500.0,22.6285,22.6792,22.5398,22.5905,288500.0
2007-08-10 13:50:00,35.66,35.79,35.58,35.77,318700.0,22.5905,22.6729,22.5398,22.6602,318700.0
2007-08-10 14:00:00,35.77,35.91,35.66,35.75,336700.0,22.6602,22.7489,22.5905,22.6475,336700.0
2007-08-10 14:10:00,35.76,35.79,35.66,35.72,202700.0,22.6539,22.6729,22.5905,22.6285,202700.0
2007-08-10 14:20:00,35.71,35.85,35.64,35.64,292900.0,22.6222,22.7109,22.5778,22.5778,292900.0
2007-08-10 14:30:00,35.65,35.68,35.58,35.6,328800.0,22.5842,22.6032,22.5398,22.5525,328800.0
2007-08-10 14:40:00,35.6,35.78,35.6,35.74,393400.0,22.5525,22.6665,22.5525,22.6412,393400.0
2007-08-10 14:50:00,35.75,35.76,35.65,35.68,481500.0,22.6475,22.6539,22.5842,22.6032,481500.0
2007-08-10 15:00:00,35.69,35.72,35.6,35.65,695700.0,22.6095,22.6285,22.5525,22.5842,695700.0
2007-08-10 15:10:00,35.65,35.68,35.52,35.54,1303400.0,22.5842,22.6032,22.5018,22.5145,1303400.0
2007-08-10 15:20:00,35.54,35.66,35.51,35.58,885900.0,22.5145,22.5905,22.4955,22.5398,885900.0
2007-08-10 15:30:00,35.58,35.73,35.55,35.62,834000.0,22.5398,22.6349,22.5208,22.5652,834000.0
2007-08-10 15:40:00,35.61,35.77,35.57,35.69,731500.0,22.5588,22.6602,22.5335,22.6095,731500.0
2007-08-10 15:50:00,35.7,36.08,35.69,36.05,1349200.0,22.6158,22.8566,22.6095,22.8376,1349200.0
2007-08-13 09:30:00,36.02,36.02,35.71,35.84,906700.0,22.8186,22.8186,22.6222,22.7045,906700.0
2007-08-13 09:40:00,35.84,35.85,35.75,35.77,534200.0,22.7045,22.7109,22.6475,22.6602,534200.0
2007-08-13 09:50:00,35.78,35.8,35.66,35.71,473500.0,22.6665,22.6792,22.5905,22.6222,473500.0
2007-08-13 10:00:00,35.72,35.86,35.71,35.71,421000.0,22.6285,22.7172,22.6222,22.6222,421000.0
2007-08-13 10:10:00,35.71,35.72,35.63,35.63,460200.0,22.6222,22.6285,22.5715,22.5715,460200.0
2007-08-13 10:20:00,35.63,35.68,35.52,35.53,513900.0,22.5715,22.6032,22.5018,22.5082,513900.0
2007-08-13 10:30:00,35.53,35.61,35.45,35.46,447300.0,22.5082,22.5588,22.4575,22.4638,447300.0
2007-08-13 10:40:00,35.45,35.54,35.44,35.53,322800.0,22.4575,22.5145,22.4511,22.5082,322800.0
2007-08-13 10:50:00,35.52,35.53,35.38,35.52,588900.0,22.5018,22.5082,22.4131,22.5018,588900.0
2007-08-13 11:00:00,35.52,35.54,35.35,35.35,377500.0,22.5018,22.5145,22.3941,22.3941,377500.0
2007-08-13 11:10:00,35.36,35.43,35.35,35.4,289200.0,22.4005,22.4448,22.3941,22.4258,289200.0
2007-08-13 11:20:00,35.4,35.52,35.4,35.43,390800.0,22.4258,22.5018,22.4258,22.4448,390800.0
2007-08-13 11:30:00,35.44,35.52,35.43,35.43,448600.0,22.4511,22.5018,22.4448,22.4448,448600.0
2007-08-13 11:40:00,35.43,35.46,35.4,35.4,313300.0,22.4448,22.4638,22.4258,22.4258,313300.0
2007-08-13 11:50:00,35.4,35.45,35.36,35.43,552600.0,22.4258,22.4575,22.4005,22.4448,552600.0
2007-08-13 12:00:00,35.43,35.5,35.4,35.5,447700.0,22.4448,22.4891,22.4258,22.4891,447700.0
2007-08-13 12:10:00,35.5,35.68,35.49,35.53,556000.0,22.4891,22.6032,22.4828,22.5082,556000.0
2007-08-13 12:20:00,35.54,35.56,35.43,35.5,344500.0,22.5145,22.5272,22.4448,22.4891,344500.0
2007-08-13 12:30:00,35.51,35.57,35.45,35.45,177900.0,22.4955,22.5335,22.4575,22.4575,177900.0
2007-08-13 12:40:00,35.46,35.49,35.45,35.48,283000.0,22.4638,22.4828,22.4575,22.4765,283000.0
2007-08-13 12:50:00,35.48,35.49,35.44,35.46,222900.0,22.4765,22.4828,22.4511,22.4638,222900.0
2007-08-13 13:00:00,35.47,35.5,35.42,35.47,243900.0,22.4701,22.4891,22.4385,22.4701,243900.0
2007-08-13 13:10:00,35.46,35.5,35.31,35.36,577200.0,22.4638,22.4891,22.3688,22.4005,577200.0
2007-08-13 13:20:00,35.37,35.44,35.3,35.32,555700.0,22.4068,22.4511,22.3624,22.3751,555700.0
2007-08-13 13:30:00,35.32,35.4,35.29,35.31,702500.0,22.3751,22.4258,22.3561,22.3688,702500.0
2007-08-13 13:40:00,35.3,35.45,35.23,35.24,854000.0,22.3624,22.4575,22.3181,22.3244,854000.0
2007-08-13 13:50:00,35.24,35.35,35.14,35.35,711100.0,22.3244,22.3941,22.2611,22.3941,711100.0
2007-08-13 14:00:00,35.34,35.35,35.25,35.3,515800.0,22.3878,22.3941,22.3308,22.3624,515800.0
2007-08-13 14:10:00,35.3,35.35,35.28,35.34,472200.0,22.3624,22.3941,22.3498,22.3878,472200.0
2007-08-13 14:20:00,35.33,35.5,35.32,35.43,558200.0,22.3815,22.4891,22.3751,22.4448,558200.0
2007-08-13 14:30:00,35.43,35.43,35.32,35.39,364300.0,22.4448,22.4448,22.3751,22.4195,364300.0
2007-08-13 14:40:00,35.39,35.39,35.27,35.27,368200.0,22.4195,22.4195,22.3434,22.3434,368200.0
2007-08-13 14:50:00,35.27,35.38,35.24,35.32,524900.0,22.3434,22.4131,22.3244,22.3751,524900.0
2007-08-13 15:00:00,35.32,35.39,35.23,35.27,458500.0,22.3751,22.4195,22.3181,22.3434,458500.0
2007-08-13 15:10:00,35.27,35.42,35.24,35.33,685400.0,22.3434,22.4385,22.3244,22.3815,685400.0
2007-08-13 15:20:00,35.32,35.42,35.28,35.37,811600.0,22.3751,22.4385,22.3498,22.4068,811600.0
2007-08-13 15:30:00,35.37,35.41,35.31,35.38,599100.0,22.4068,22.4321,22.3688,22.4131,599100.0
2007-08-13 15:40:00,35.38,35.41,35.2,35.24,1051700.0,22.4131,22.4321,22.2991,22.3244,1051700.0
2007-08-13 15:50:00,35.25,35.35,35.12,35.21,1221200.0,22.3308,22.3941,22.2484,22.3054,1221200.0
2007-08-14 09:30:00,35.12,35.29,34.67,34.85,1878400.0,22.2484,22.3561,21.9633,22.0774,1878400.0
2007-08-14 09:40:00,34.86,34.99,34.55,34.64,2155800.0,22.0837,22.1661,21.8873,21.9443,2155800.0
2007-08-14 09:50:00,34.65,34.82,34.56,34.58,1373800.0,21.9507,22.0584,21.8937,21.9063,1373800.0
2007-08-14 10:00:00,34.57,34.63,34.39,34.52,1899600.0,21.9,21.938,21.786,21.8683,1899600.0
2007-08-14 10:10:00,34.5,34.65,34.46,34.52,1459400.0,21.8557,21.9507,21.8303,21.8683,1459400.0
2007-08-14 10:20:00,34.53,34.57,34.32,34.33,891100.0,21.8747,21.9,21.7416,21.748,891100.0
2007-08-14 10:30:00,34.33,34.35,34.15,34.24,1570300.0,21.748,21.7606,21.6339,21.6909,1570300.0
2007-08-14 10:40:00,34.24,34.36,34.15,34.29,1062300.0,21.6909,21.767,21.6339,21.7226,1062300.0
2007-08-14 10:50:00,34.29,34.31,34.1,34.13,1200400.0,21.7226,21.7353,21.6023,21.6213,1200400.0
2007-08-14 11:00:00,34.13,34.14,33.88,33.92,2017400.0,21.6213,21.6276,21.4629,21.4882,2017400.0
2007-08-14 11:10:00,33.92,34.05,33.85,34.01,903200.0,21.4882,21.5706,21.4439,21.5452,903200.0
2007-08-14 11:20:00,34.0,34.08,33.96,34.02,654900.0,21.5389,21.5896,21.5136,21.5516,654900.0
2007-08-14 11:30:00,34.03,34.25,33.99,34.14,804000.0,21.5579,21.6973,21.5326,21.6276,804000.0
2007-08-14 11:40:00,34.15,34.22,34.07,34.14,504900.0,21.6339,21.6783,21.5832,21.6276,504900.0
2007-08-14 11:50:00,34.13,34.3,34.12,34.16,1008300.0,21.6213,21.729,21.6149,21.6403,1008300.0
2007-08-14 12:00:00,34.16,34.28,34.16,34.27,475400.0,21.6403,21.7163,21.6403,21.7099,475400.0
2007-08-14 12:10:00,34.27,34.35,34.24,34.33,454500.0,21.7099,21.7606,21.6909,21.748,454500.0
2007-08-14 12:20:00,34.33,34.39,34.29,34.32,505700.0,21.748,21.786,21.7226,21.7416,505700.0
2007-08-14 12:30:00,34.33,34.41,34.25,34.37,412100.0,21.748,21.7986,21.6973,21.7733,412100.0
2007-08-14 12:40:00,34.37,34.48,34.27,34.35,577300.0,21.7733,21.843,21.7099,21.7606,577300.0
2007-08-14 12:50:00,34.35,34.4,34.24,34.36,457500.0,21.7606,21.7923,21.6909,21.767,457500.0
2007-08-14 13:00:00,34.37,34.44,34.29,34.4,245600.0,21.7733,21.8176,21.7226,21.7923,245600.0
2007-08-14 13:10:00,34.4,34.41,34.25,34.36,367500.0,21.7923,21.7986,21.6973,21.767,367500.0
2007-08-14 13:20:00,34.36,34.36,34.25,34.25,353000.0,21.767,21.767,21.6973,21.6973,353000.0
2007-08-14 13:30:00,34.25,34.36,34.22,34.33,470800.0,21.6973,21.767,21.6783,21.748,470800.0
2007-08-14 13:40:00,34.33,34.39,34.25,34.32,432500.0,21.748,21.786,21.6973,21.7416,432500.0
2007-08-14 13:50:00,34.31,34.42,34.23,34.28,512300.0,21.7353,21.805,21.6846,21.7163,512300.0
2007-08-14 14:00:00,34.28,34.31,34.03,34.04,952000.0,21.7163,21.7353,21.5579,21.5642,952000.0
2007-08-14 14:10:00,34.04,34.17,34.01,34.09,726200.0,21.5642,21.6466,21.5452,21.5959,726200.0
2007-08-14 14:20:00,34.09,34.15,34.0,34.0,971700.0,21.5959,21.6339,21.5389,21.5389,971700.0
2007-08-14 14:30:00,33.99,34.01,33.87,33.91,990900.0,21.5326,21.5452,21.4565,21.4819,990900.0
2007-08-14 14:40:00,33.91,33.95,33.85,33.86,1005100.0,21.4819,21.5072,21.4439,21.4502,1005100.0
2007-08-14 14:50:00,33.87,33.98,33.85,33.92,852200.0,21.4565,21.5262,21.4439,21.4882,852200.0
2007-08-14 15:00:00,33.92,34.04,33.85,33.85,1226200.0,21.4882,21.5642,21.4439,21.4439,1226200.0
2007-08-14 15:10:00,33.85,33.9,33.62,33.71,1774900.0,21.4439,21.4756,21.2982,21.3552,1774900.0
2007-08-14 15:20:00,33.7,33.85,33.69,33.71,1550200.0,21.3489,21.4439,21.3425,21.3552,1550200.0
2007-08-14 15:30:00,33.71,33.72,33.56,33.57,1714600.0,21.3552,21.3615,21.2602,21.2665,1714600.0
2007-08-14 15:40:00,33.57,33.66,33.54,33.6,1910600.0,21.2665,21.3235,21.2475,21.2855,1910600.0
2007-08-14 15:50:00,33.59,33.72,33.49,33.5,2131400.0,21.2792,21.3615,21.2158,21.2222,2131400.0
2007-08-15 09:30:00,33.51,34.02,33.5,33.8,1285300.0,21.2285,21.5516,21.2222,21.4122,1285300.0
2007-08-15 09:40:00,33.8,33.84,33.21,33.56,1516500.0,21.4122,21.4375,21.0384,21.2602,1516500.0
2007-08-15 09:50:00,33.57,34.02,33.56,33.99,1529600.0,21.2665,21.5516,21.2602,21.5326,1529600.0
2007-08-15 10:00:00,33.99,34.04,33.9,33.97,1499000.0,21.5326,21.5642,21.4756,21.5199,1499000.0
2007-08-15 10:10:00,33.98,34.07,33.77,34.07,876900.0,21.5262,21.5832,21.3932,21.5832,876900.0
2007-08-15 10:20:00,34.07,34.4,34.04,34.26,1133300.0,21.5832,21.7923,21.5642,21.7036,1133300.0
2007-08-15 10:30:00,34.26,34.44,34.08,34.09,861600.0,21.7036,21.8176,21.5896,21.5959,861600.0
2007-08-15 10:40:00,34.08,34.16,33.76,33.87,699400.0,21.5896,21.6403,21.3869,21.4565,699400.0
2007-08-15 10:50:00,33.88,34.0,33.8,33.85,333700.0,21.4629,21.5389,21.4122,21.4439,333700.0
2007-08-15 11:00:00,33.85,33.9,33.76,33.78,341400.0,21.4439,21.4756,21.3869,21.3995,341400.0
2007-08-15 11:10:00,33.77,33.84,33.73,33.75,413000.0,21.3932,21.4375,21.3679,21.3805,413000.0
2007-08-15 11:20:00,33.75,33.89,33.72,33.84,410200.0,21.3805,21.4692,21.3615,21.4375,410200.0
2007-08-15 11:30:00,33.83,33.84,33.65,33.77,299000.0,21.4312,21.4375,21.3172,21.3932,299000.0
2007-08-15 11:40:00,33.76,33.91,33.76,33.79,309800.0,21.3869,21.4819,21.3869,21.4059,309800.0
2007-08-15 11:50:00,33.78,33.84,33.65,33.79,353500.0,21.3995,21.4375,21.3172,21.4059,353500.0
2007-08-15 12:00:00,33.79,33.88,33.75,33.84,216800.0,21.4059,21.4629,21.3805,21.4375,216800.0
2007-08-15 12:10:00,33.83,33.99,33.72,33.89,249500.0,21.4312,21.5326,21.3615,21.4692,249500.0
2007-08-15 12:20:00,33.89,33.96,33.78,33.8,312900.0,21.4692,21.5136,21.3995,21.4122,312900.0
2007-08-15 12:30:00,33.82,33.82,33.65,33.74,219600.0,21.4249,21.4249,21.3172,21.3742,219600.0
2007-08-15 12:40:00,33.75,33.82,33.67,33.77,224100.0,21.3805,21.4249,21.3298,21.3932,224100.0
2007-08-15 12:50:00,33.78,33.81,33.68,33.71,181200.0,21.3995,21.4185,21.3362,21.3552,181200.0
2007-08-15 13:00:00,33.72,33.72,33.65,33.68,169800.0,21.3615,21.3615,21.3172,21.3362,169800.0
2007-08-15 13:10:00,33.68,33.79,33.66,33.78,246600.0,21.3362,21.4059,21.3235,21.3995,246600.0
2007-08-15 13:20:00,33.78,33.8,33.71,33.77,262300.0,21.3995,21.4122,21.3552,21.3932,262300.0
2007-08-15 13:30:00,33.78,33.9,33.76,33.79,514900.0,21.3995,21.4756,21.3869,21.4059,514900.0
2007-08-15 13:40:00,33.8,34.02,33.79,33.98,398900.0,21.4122,21.5516,21.4059,21.5262,398900.0
2007-08-15 13:50:00,33.98,34.1,33.94,34.04,408500.0,21.5262,21.6023,21.5009,21.5642,408500.0
2007-08-15 14:00:00,34.04,34.16,34.02,34.07,406700.0,21.5642,21.6403,21.5516,21.5832,406700.0
2007-08-15 14:10:00,34.06,34.12,33.9,33.96,475600.0,21.5769,21.6149,21.4756,21.5136,475600.0
2007-08-15 14:20:00,33.97,34.05,33.91,33.96,311300.0,21.5199,21.5706,21.4819,21.5136,311300.0
2007-08-15 14:30:00,33.97,34.09,33.85,33.93,328600.0,21.5199,21.5959,21.4439,21.4946,328600.0
2007-08-15 14:40:00,33.94,33.96,33.82,33.83,452200.0,21.5009,21.5136,21.4249,21.4312,452200.0
2007-08-15 14:50:00,33.83,33.86,33.76,33.85,464700.0,21.4312,21.4502,21.3869,21.4439,464700.0
2007-08-15 15:00:00,33.85,33.95,33.82,33.86,435800.0,21.4439,21.5072,21.4249,21.4502,435800.0
2007-08-15 15:10:00,33.85,33.85,33.35,33.56,1611500.0,21.4439,21.4439,21.1271,21.2602,1611500.0
2007-08-15 15:20:00,33.55,33.56,33.39,33.41,906400.0,21.2538,21.2602,21.1525,21.1651,906400.0
2007-08-15 15:30:00,33.41,33.7,33.4,33.64,763500.0,21.1651,21.3489,21.1588,21.3108,763500.0
2007-08-15 15:40:00,33.64,33.95,33.4,33.61,1650000.0,21.3108,21.5072,21.1588,21.2918,1650000.0
2007-08-15 15:50:00,33.62,33.65,33.25,33.34,1501500.0,21.2982,21.3172,21.0638,21.1208,1501500.0
2007-08-16 09:30:00,33.06,33.36,32.87,33.3,1255500.0,20.9434,21.1335,20.8231,21.0955,1255500.0
2007-08-16 09:40:00,33.32,33.72,33.26,33.59,1338600.0,21.1081,21.3615,21.0701,21.2792,1338600.0
2007-08-16 09:50:00,33.59,33.7,33.2,33.2,752600.0,21.2792,21.3489,21.0321,21.0321,752600.0
2007-08-16 10:00:00,33.21,33.27,33.06,33.17,677400.0,21.0384,21.0765,20.9434,21.0131,677400.0
2007-08-16 10:10:00,33.18,33.21,33.06,33.16,620900.0,21.0194,21.0384,20.9434,21.0068,620900.0
2007-08-16 10:20:00,33.16,33.17,32.9,32.97,1165500.0,21.0068,21.0131,20.8421,20.8864,1165500.0
2007-08-16 10:30:00,32.96,32.98,32.87,32.92,732300.0,20.8801,20.8927,20.8231,20.8547,732300.0
2007-08-16 10:40:00,32.92,33.03,32.92,32.95,575800.0,20.8547,20.9244,20.8547,20.8737,575800.0
2007-08-16 10:50:00,32.95,33.18,32.95,33.09,770000.0,20.8737,21.0194,20.8737,20.9624,770000.0
2007-08-16 11:00:00,33.09,33.32,33.07,33.32,587500.0,20.9624,21.1081,20.9498,21.1081,587500.0
2007-08-16 11:10:00,33.32,33.49,33.14,33.18,1099700.0,21.1081,21.2158,20.9941,21.0194,1099700.0
2007-08-16 11:20:00,33.19,33.23,32.95,33.14,1330500.0,21.0258,21.0511,20.8737,20.9941,1330500.0
2007-08-16 11:30:00,33.14,33.18,32.98,33.08,763400.0,20.9941,21.0194,20.8927,20.9561,763400.0
2007-08-16 11:40:00,33.08,33.15,33.05,33.09,418200.0,20.9561,21.0004,20.9371,20.9624,418200.0
2007-08-16 11:50:00,33.08,33.1,32.77,32.77,685100.0,20.9561,20.9688,20.7597,20.7597,685100.0
2007-08-16 12:00:00,32.79,32.9,32.67,32.83,903900.0,20.7724,20.8421,20.6964,20.7977,903900.0
2007-08-16 12:10:00,32.83,32.88,32.66,32.7,1166500.0,20.7977,20.8294,20.69,20.7154,1166500.0
2007-08-16 12:20:00,32.7,32.76,32.43,32.43,886300.0,20.7154,20.7534,20.5443,20.5443,886300.0
2007-08-16 12:30:00,32.43,32.54,32.25,32.38,768000.0,20.5443,20.614,20.4303,20.5126,768000.0
2007-08-16 12:40:00,32.38,32.41,32.19,32.41,712900.0,20.5126,20.5316,20.3923,20.5316,712900.0
2007-08-16 12:50:00,32.42,32.56,32.28,32.32,572200.0,20.538,20.6267,20.4493,20.4746,572200.0
2007-08-16 13:00:00,32.33,32.4,32.21,32.27,984200.0,20.481,20.5253,20.4049,20.443,984200.0
2007-08-16 13:10:00,32.27,32.39,32.2,32.35,904700.0,20.443,20.519,20.3986,20.4936,904700.0
2007-08-16 13:20:00,32.33,32.36,32.12,32.17,962400.0,20.481,20.5,20.3479,20.3796,962400.0
2007-08-16 13:30:00,32.17,32.34,32.12,32.34,883800.0,20.3796,20.4873,20.3479,20.4873,883800.0
2007-08-16 13:40:00,32.35,32.38,32.29,32.36,960100.0,20.4936,20.5126,20.4556,20.5,960100.0
2007-08-16 13:50:00,32.36,32.55,32.35,32.36,678700.0,20.5,20.6203,20.4936,20.5,678700.0
2007-08-16 14:00:00,32.36,32.76,32.35,32.69,1016300.0,20.5,20.7534,20.4936,20.709,1016300.0
2007-08-16 14:10:00,32.69,32.9,32.63,32.8,1154700.0,20.709,20.8421,20.671,20.7787,1154700.0
2007-08-16 14:20:00,32.8,32.81,32.47,32.47,1015800.0,20.7787,20.785,20.5697,20.5697,1015800.0
2007-08-16 14:30:00,32.48,32.53,32.28,32.5,743500.0,20.576,20.6077,20.4493,20.5887,743500.0
2007-08-16 14:40:00,32.5,32.61,32.45,32.45,738200.0,20.5887,20.6583,20.557,20.557,738200.0
2007-08-16 14:50:00,32.44,32.5,32.3,32.35,751300.0,20.5506,20.5887,20.462,20.4936,751300.0
2007-08-16 15:00:00,32.35,32.39,31.89,31.97,1099200.0,20.4936,20.519,20.2022,20.2529,1099200.0
2007-08-16 15:10:00,31.97,32.19,31.85,32.01,1102300.0,20.2529,20.3923,20.1769,20.2782,1102300.0
2007-08-16 15:20:00,32.01,32.36,31.99,32.35,845600.0,20.2782,20.5,20.2656,20.4936,845600.0
2007-08-16 15:30:00,32.35,32.54,32.32,32.45,1118500.0,20.4936,20.614,20.4746,20.557,1118500.0
2007-08-16 15:40:00,32.45,32.6,32.37,32.56,2198000.0,20.557,20.652,20.5063,20.6267,2198000.0
2007-08-16 15:50:00,32.55,32.9,32.53,32.83,1574500.0,20.6203,20.8421,20.6077,20.7977,1574500.0
2007-08-17 09:30:00,33.84,34.11,33.59,33.95,3275900.0,21.4375,21.6086,21.2792,21.5072,3275900.0
2007-08-17 09:40:00,34.09,34.14,33.66,33.76,1770900.0,21.5959,21.6276,21.3235,21.3869,1770900.0
2007-08-17 09:50:00,33.77,33.92,33.49,33.67,1370700.0,21.3932,21.4882,21.2158,21.3298,1370700.0
2007-08-17 10:00:00,33.67,33.85,33.59,33.77,2345100.0,21.3298,21.4439,21.2792,21.3932,2345100.0
2007-08-17 10:10:00,33.77,33.78,33.2,33.38,1042200.0,21.3932,21.3995,21.0321,21.1461,1042200.0
2007-08-17 10:20:00,33.37,33.52,33.22,33.35,887800.0,21.1398,21.2348,21.0448,21.1271,887800.0
2007-08-17 10:30:00,33.35,33.69,33.3,33.68,923400.0,21.1271,21.3425,21.0955,21.3362,923400.0
2007-08-17 10:40:00,33.68,33.72,33.3,33.35,751500.0,21.3362,21.3615,21.0955,21.1271,751500.0
2007-08-17 10:50:00,33.34,33.47,33.3,33.33,700200.0,21.1208,21.2031,21.0955,21.1145,700200.0
2007-08-17 11:00:00,33.33,33.48,33.25,33.29,472900.0,21.1145,21.2095,21.0638,21.0891,472900.0
2007-08-17 11:10:00,33.29,33.44,33.21,33.32,565100.0,21.0891,21.1841,21.0384,21.1081,565100.0
2007-08-17 11:20:00,33.32,33.44,33.31,33.4,425000.0,21.1081,21.1841,21.1018,21.1588,425000.0
2007-08-17 11:30:00,33.4,33.54,33.31,33.53,408800.0,21.1588,21.2475,21.1018,21.2412,408800.0
2007-08-17 11:40:00,33.53,33.59,33.44,33.52,308300.0,21.2412,21.2792,21.1841,21.2348,308300.0
2007-08-17 11:50:00,33.52,33.54,33.33,33.4,326500.0,21.2348,21.2475,21.1145,21.1588,326500.0
2007-08-17 12:00:00,33.4,33.43,33.33,33.37,245100.0,21.1588,21.1778,21.1145,21.1398,245100.0
2007-08-17 12:10:00,33.37,33.58,33.36,33.52,261300.0,21.1398,21.2728,21.1335,21.2348,261300.0
2007-08-17 12:20:00,33.52,33.63,33.48,33.52,233800.0,21.2348,21.3045,21.2095,21.2348,233800.0
2007-08-17 12:30:00,33.54,33.67,33.54,33.55,286600.0,21.2475,21.3298,21.2475,21.2538,286600.0
2007-08-17 12:40:00,33.53,33.58,33.39,33.39,246900.0,21.2412,21.2728,21.1525,21.1525,246900.0
2007-08-17 12:50:00,33.38,33.49,33.38,33.46,218900.0,21.1461,21.2158,21.1461,21.1968,218900.0
2007-08-17 13:00:00,33.46,33.59,33.46,33.52,444700.0,21.1968,21.2792,21.1968,21.2348,444700.0
2007-08-17 13:10:00,33.53,33.55,33.48,33.49,522500.0,21.2412,21.2538,21.2095,21.2158,522500.0
2007-08-17 13:20:00,33.49,33.51,33.37,33.39,252000.0,21.2158,21.2285,21.1398,21.1525,252000.0
2007-08-17 13:30:00,33.38,33.43,33.28,33.4,449400.0,21.1461,21.1778,21.0828,21.1588,449400.0
2007-08-17 13:40:00,33.4,33.41,33.21,33.22,542800.0,21.1588,21.1651,21.0384,21.0448,542800.0
2007-08-17 13:50:00,33.23,33.26,33.12,33.17,378200.0,21.0511,21.0701,20.9814,21.0131,378200.0
2007-08-17 14:00:00,33.16,33.22,33.1,33.18,444200.0,21.0068,21.0448,20.9688,21.0194,444200.0
2007-08-17 14:10:00,33.18,33.27,33.18,33.23,309500.0,21.0194,21.0765,21.0194,21.0511,309500.0
2007-08-17 14:20:00,33.23,33.25,32.96,33.0,741700.0,21.0511,21.0638,20.8801,20.9054,741700.0
2007-08-17 14:30:00,33.0,33.06,32.95,33.02,584700.0,20.9054,20.9434,20.8737,20.9181,584700.0
2007-08-17 14:40:00,33.03,33.11,32.99,33.04,499000.0,20.9244,20.9751,20.8991,20.9307,499000.0
2007-08-17 14:50:00,33.04,33.07,32.95,33.02,484900.0,20.9307,20.9498,20.8737,20.9181,484900.0
2007-08-17 15:00:00,33.01,33.28,32.97,33.28,614700.0,20.9117,21.0828,20.8864,21.0828,614700.0
2007-08-17 15:10:00,33.28,33.31,33.16,33.25,607300.0,21.0828,21.1018,21.0068,21.0638,607300.0
2007-08-17 15:20:00,33.27,33.27,33.13,33.16,481700.0,21.0765,21.0765,20.9878,21.0068,481700.0
2007-08-17 15:30:00,33.17,33.37,33.16,33.32,726100.0,21.0131,21.1398,21.0068,21.1081,726100.0
2007-08-17 15:40:00,33.32,33.32,33.2,33.26,673800.0,21.1081,21.1081,21.0321,21.0701,673800.0
2007-08-17 15:50:00,33.25,33.37,33.22,33.33,983200.0,21.0638,21.1398,21.0448,21.1145,983200.0
2007-08-20 09:30:00,33.67,33.79,33.48,33.52,1162200.0,21.3298,21.4059,21.2095,21.2348,1162200.0
2007-08-20 09:40:00,33.52,33.59,33.43,33.45,608100.0,21.2348,21.2792,21.1778,21.1905,608100.0
2007-08-20 09:50:00,33.45,33.58,33.41,33.56,522200.0,21.1905,21.2728,21.1651,21.2602,522200.0
2007-08-20 10:00:00,33.56,33.71,33.46,33.65,559300.0,21.2602,21.3552,21.1968,21.3172,559300.0
2007-08-20 10:10:00,33.65,33.74,33.65,33.73,389000.0,21.3172,21.3742,21.3172,21.3679,389000.0
2007-08-20 10:20:00,33.72,33.77,33.65,33.76,991300.0,21.3615,21.3932,21.3172,21.3869,991300.0
2007-08-20 10:30:00,33.75,33.89,33.69,33.82,554800.0,21.3805,21.4692,21.3425,21.4249,554800.0
2007-08-20 10:40:00,33.82,33.91,33.78,33.81,275500.0,21.4249,21.4819,21.3995,21.4185,275500.0
2007-08-20 10:50:00,33.81,33.94,33.8,33.92,514200.0,21.4185,21.5009,21.4122,21.4882,514200.0
2007-08-20 11:00:00,33.93,33.94,33.74,33.8,396500.0,21.4946,21.5009,21.3742,21.4122,396500.0
2007-08-20 11:10:00,33.8,33.86,33.78,33.82,249400.0,21.4122,21.4502,21.3995,21.4249,249400.0
2007-08-20 11:20:00,33.81,33.83,33.75,33.82,307900.0,21.4185,21.4312,21.3805,21.4249,307900.0
2007-08-20 11:30:00,33.81,33.92,33.79,33.84,381200.0,21.4185,21.4882,21.4059,21.4375,381200.0
2007-08-20 11:40:00,33.84,33.9,33.83,33.84,180800.0,21.4375,21.4756,21.4312,21.4375,180800.0
2007-08-20 11:50:00,33.84,33.86,33.7,33.71,460600.0,21.4375,21.4502,21.3489,21.3552,460600.0
2007-08-20 12:00:00,33.71,33.77,33.69,33.72,454800.0,21.3552,21.3932,21.3425,21.3615,454800.0
2007-08-20 12:10:00,33.72,33.75,33.66,33.71,350300.0,21.3615,21.3805,21.3235,21.3552,350300.0
2007-08-20 12:20:00,33.71,33.71,33.64,33.69,378600.0,21.3552,21.3552,21.3108,21.3425,378600.0
2007-08-20 12:30:00,33.69,33.71,33.64,33.66,235300.0,21.3425,21.3552,21.3108,21.3235,235300.0
2007-08-20 12:40:00,33.65,33.66,33.53,33.53,289700.0,21.3172,21.3235,21.2412,21.2412,289700.0
2007-08-20 12:50:00,33.53,33.57,33.45,33.46,317200.0,21.2412,21.2665,21.1905,21.1968,317200.0
2007-08-20 13:00:00,33.46,33.56,33.45,33.51,389900.0,21.1968,21.2602,21.1905,21.2285,389900.0
2007-08-20 13:10:00,33.51,33.58,33.45,33.46,492400.0,21.2285,21.2728,21.1905,21.1968,492400.0
2007-08-20 13:20:00,33.45,33.47,33.31,33.37,640000.0,21.1905,21.2031,21.1018,21.1398,640000.0
2007-08-20 13:30:00,33.37,33.46,33.34,33.44,659800.0,21.1398,21.1968,21.1208,21.1841,659800.0
2007-08-20 13:40:00,33.43,33.59,33.37,33.59,911900.0,21.1778,21.2792,21.1398,21.2792,911900.0
2007-08-20 13:50:00,33.59,33.66,33.48,33.5,311200.0,21.2792,21.3235,21.2095,21.2222,311200.0
2007-08-20 14:00:00,33.5,33.58,33.48,33.54,300000.0,21.2222,21.2728,21.2095,21.2475,300000.0
2007-08-20 14:10:00,33.54,33.59,33.5,33.54,243000.0,21.2475,21.2792,21.2222,21.2475,243000.0
2007-08-20 14:20:00,33.53,33.71,33.52,33.71,334000.0,21.2412,21.3552,21.2348,21.3552,334000.0
2007-08-20 14:30:00,33.7,33.8,33.67,33.74,355300.0,21.3489,21.4122,21.3298,21.3742,355300.0
2007-08-20 14:40:00,33.74,33.74,33.6,33.67,310000.0,21.3742,21.3742,21.2855,21.3298,310000.0
2007-08-20 14:50:00,33.67,33.68,33.63,33.65,241200.0,21.3298,21.3362,21.3045,21.3172,241200.0
2007-08-20 15:00:00,33.65,33.84,33.64,33.79,372500.0,21.3172,21.4375,21.3108,21.4059,372500.0
2007-08-20 15:10:00,33.8,33.94,33.78,33.83,397600.0,21.4122,21.5009,21.3995,21.4312,397600.0
2007-08-20 15:20:00,33.83,33.87,33.74,33.74,399000.0,21.4312,21.4565,21.3742,21.3742,399000.0
2007-08-20 15:30:00,33.74,33.76,33.65,33.74,526500.0,21.3742,21.3869,21.3172,21.3742,526500.0
2007-08-20 15:40:00,33.74,33.85,33.74,33.76,613600.0,21.3742,21.4439,21.3742,21.3869,613600.0
2007-08-20 15:50:00,33.75,33.79,33.66,33.73,574500.0,21.3805,21.4059,21.3235,21.3679,574500.0
2007-08-21 09:30:00,33.8,33.92,33.6,33.77,643000.0,21.4122,21.4882,21.2855,21.3932,643000.0
2007-08-21 09:40:00,33.8,34.16,33.8,34.09,518700.0,21.4122,21.6403,21.4122,21.5959,518700.0
2007-08-21 09:50:00,34.09,34.17,34.0,34.15,625300.0,21.5959,21.6466,21.5389,21.6339,625300.0
2007-08-21 10:00:00,34.15,34.23,34.11,34.15,379700.0,21.6339,21.6846,21.6086,21.6339,379700.0
2007-08-21 10:10:00,34.14,34.15,34.0,34.09,390200.0,21.6276,21.6339,21.5389,21.5959,390200.0
2007-08-21 10:20:00,34.08,34.14,34.0,34.11,327100.0,21.5896,21.6276,21.5389,21.6086,327100.0
2007-08-21 10:30:00,34.11,34.2,34.08,34.2,410300.0,21.6086,21.6656,21.5896,21.6656,410300.0
2007-08-21 10:40:00,34.2,34.34,34.18,34.3,502000.0,21.6656,21.7543,21.6529,21.729,502000.0
2007-08-21 10:50:00,34.3,34.31,34.19,34.22,555100.0,21.729,21.7353,21.6593,21.6783,555100.0
2007-08-21 11:00:00,34.22,34.32,34.2,34.23,377400.0,21.6783,21.7416,21.6656,21.6846,377400.0
2007-08-21 11:10:00,34.23,34.3,34.22,34.27,281700.0,21.6846,21.729,21.6783,21.7099,281700.0
2007-08-21 11:20:00,34.27,34.31,34.18,34.29,287800.0,21.7099,21.7353,21.6529,21.7226,287800.0
2007-08-21 11:30:00,34.29,34.34,34.25,34.29,1080300.0,21.7226,21.7543,21.6973,21.7226,1080300.0
2007-08-21 11:40:00,34.29,34.46,34.28,34.45,443000.0,21.7226,21.8303,21.7163,21.824,443000.0
2007-08-21 11:50:00,34.45,34.48,34.38,34.43,262500.0,21.824,21.843,21.7796,21.8113,262500.0
2007-08-21 12:00:00,34.43,34.49,34.37,34.48,368800.0,21.8113,21.8493,21.7733,21.843,368800.0
2007-08-21 12:10:00,34.48,34.54,34.47,34.54,320400.0,21.843,21.881,21.8366,21.881,320400.0
2007-08-21 12:20:00,34.53,34.66,34.53,34.63,567600.0,21.8747,21.957,21.8747,21.938,567600.0
2007-08-21 12:30:00,34.63,34.63,34.43,34.48,536400.0,21.938,21.938,21.8113,21.843,536400.0
2007-08-21 12:40:00,34.47,34.49,34.32,34.36,350300.0,21.8366,21.8493,21.7416,21.767,350300.0
2007-08-21 12:50:00,34.35,34.39,34.33,34.34,245300.0,21.7606,21.786,21.748,21.7543,245300.0
2007-08-21 13:00:00,34.34,34.39,34.26,34.29,261900.0,21.7543,21.786,21.7036,21.7226,261900.0
2007-08-21 13:10:00,34.29,34.32,34.22,34.28,291100.0,21.7226,21.7416,21.6783,21.7163,291100.0
2007-08-21 13:20:00,34.28,34.35,34.26,34.3,219700.0,21.7163,21.7606,21.7036,21.729,219700.0
2007-08-21 13:30:00,34.3,34.33,34.26,34.28,228400.0,21.729,21.748,21.7036,21.7163,228400.0
2007-08-21 13:40:00,34.29,34.33,34.27,34.31,386700.0,21.7226,21.748,21.7099,21.7353,386700.0
2007-08-21 13:50:00,34.32,34.33,34.18,34.18,266600.0,21.7416,21.748,21.6529,21.6529,266600.0
2007-08-21 14:00:00,34.19,34.24,34.17,34.2,247400.0,21.6593,21.6909,21.6466,21.6656,247400.0
2007-08-21 14:10:00,34.2,34.23,34.15,34.15,235000.0,21.6656,21.6846,21.6339,21.6339,235000.0
2007-08-21 14:20:00,34.16,34.23,34.14,34.22,252800.0,21.6403,21.6846,21.6276,21.6783,252800.0
2007-08-21 14:30:00,34.22,34.24,34.12,34.19,424800.0,21.6783,21.6909,21.6149,21.6593,424800.0
2007-08-21 14:40:00,34.19,34.23,34.14,34.22,541400.0,21.6593,21.6846,21.6276,21.6783,541400.0
2007-08-21 14:50:00,34.22,34.23,34.13,34.23,254200.0,21.6783,21.6846,21.6213,21.6846,254200.0
2007-08-21 15:00:00,34.22,34.33,34.22,34.28,540100.0,21.6783,21.748,21.6783,21.7163,540100.0
2007-08-21 15:10:00,34.28,34.29,34.19,34.27,298400.0,21.7163,21.7226,21.6593,21.7099,298400.0
2007-08-21 15:20:00,34.27,34.32,34.25,34.31,465400.0,21.7099,21.7416,21.6973,21.7353,465400.0
2007-08-21 15:30:00,34.31,34.41,34.31,34.31,692100.0,21.7353,21.7986,21.7353,21.7353,692100.0
2007-08-21 15:40:00,34.31,34.33,34.27,34.31,624900.0,21.7353,21.748,21.7099,21.7353,624900.0
2007-08-21 15:50:00,34.31,34.34,34.27,34.3,770400.0,21.7353,21.7543,21.7099,21.729,770400.0
2007-08-22 09:30:00,34.48,34.65,34.4,34.57,691200.0,21.843,21.9507,21.7923,21.9,691200.0
2007-08-22 09:40:00,34.57,34.67,34.49,34.64,545900.0,21.9,21.9633,21.8493,21.9443,545900.0
2007-08-22 09:50:00,34.64,34.65,34.5,34.52,297800.0,21.9443,21.9507,21.8557,21.8683,297800.0
2007-08-22 10:00:00,34.52,34.63,34.43,34.59,354400.0,21.8683,21.938,21.8113,21.9127,354400.0
2007-08-22 10:10:00,34.59,34.6,34.51,34.54,270500.0,21.9127,21.919,21.862,21.881,270500.0
2007-08-22 10:20:00,34.53,34.56,34.35,34.45,409300.0,21.8747,21.8937,21.7606,21.824,409300.0
2007-08-22 10:30:00,34.45,34.5,34.4,34.47,209500.0,21.824,21.8557,21.7923,21.8366,209500.0
2007-08-22 10:40:00,34.47,34.54,34.42,34.52,188100.0,21.8366,21.881,21.805,21.8683,188100.0
2007-08-22 10:50:00,34.52,34.54,34.4,34.4,203900.0,21.8683,21.881,21.7923,21.7923,203900.0
2007-08-22 11:00:00,34.4,34.43,34.37,34.39,257600.0,21.7923,21.8113,21.7733,21.786,257600.0
2007-08-22 11:10:00,34.4,34.41,34.3,34.41,187300.0,21.7923,21.7986,21.729,21.7986,187300.0
2007-08-22 11:20:00,34.41,34.43,34.36,34.38,228600.0,21.7986,21.8113,21.767,21.7796,228600.0
2007-08-22 11:30:00,34.37,34.42,34.31,34.33,263000.0,21.7733,21.805,21.7353,21.748,263000.0
2007-08-22 11:40:00,34.33,34.33,34.27,34.29,199700.0,21.748,21.748,21.7099,21.7226,199700.0
2007-08-22 11:50:00,34.29,34.31,34.16,34.16,382200.0,21.7226,21.7353,21.6403,21.6403,382200.0
2007-08-22 12:00:00,34.17,34.19,34.1,34.18,7520700.0,21.6466,21.6593,21.6023,21.6529,7520700.0
2007-08-22 12:10:00,34.18,34.25,34.15,34.2,276500.0,21.6529,21.6973,21.6339,21.6656,276500.0
2007-08-22 12:20:00,34.2,34.2,34.11,34.17,239700.0,21.6656,21.6656,21.6086,21.6466,239700.0
2007-08-22 12:30:00,34.17,34.24,34.11,34.23,536600.0,21.6466,21.6909,21.6086,21.6846,536600.0
2007-08-22 12:40:00,34.22,34.36,34.17,34.33,244900.0,21.6783,21.767,21.6466,21.748,244900.0
2007-08-22 12:50:00,34.33,34.36,34.23,34.27,220100.0,21.748,21.767,21.6846,21.7099,220100.0
2007-08-22 13:00:00,34.27,34.32,34.13,34.2,766500.0,21.7099,21.7416,21.6213,21.6656,766500.0
2007-08-22 13:10:00,34.21,34.28,34.13,34.27,224200.0,21.6719,21.7163,21.6213,21.7099,224200.0
2007-08-22 13:20:00,34.28,34.39,34.27,34.28,192300.0,21.7163,21.786,21.7099,21.7163,192300.0
2007-08-22 13:30:00,34.29,34.31,34.26,34.3,158600.0,21.7226,21.7353,21.7036,21.729,158600.0
2007-08-22 13:40:00,34.31,34.46,34.31,34.37,223600.0,21.7353,21.8303,21.7353,21.7733,223600.0
2007-08-22 13:50:00,34.38,34.46,34.38,34.45,215800.0,21.7796,21.8303,21.7796,21.824,215800.0
2007-08-22 14:00:00,34.44,34.46,34.33,34.34,147900.0,21.8176,21.8303,21.748,21.7543,147900.0
2007-08-22 14:10:00,34.33,34.49,34.32,34.47,189700.0,21.748,21.8493,21.7416,21.8366,189700.0
2007-08-22 14:20:00,34.47,34.48,34.35,34.37,152900.0,21.8366,21.843,21.7606,21.7733,152900.0
2007-08-22 14:30:00,34.37,34.48,34.37,34.46,702800.0,21.7733,21.843,21.7733,21.8303,702800.0
2007-08-22 14:40:00,34.46,34.5,34.43,34.46,437800.0,21.8303,21.8557,21.8113,21.8303,437800.0
2007-08-22 14:50:00,34.47,34.5,34.37,34.4,349400.0,21.8366,21.8557,21.7733,21.7923,349400.0
2007-08-22 15:00:00,34.39,34.41,34.36,34.4,186200.0,21.786,21.7986,21.767,21.7923,186200.0
2007-08-22 15:10:00,34.39,34.45,34.36,34.43,359600.0,21.786,21.824,21.767,21.8113,359600.0
2007-08-22 15:20:00,34.43,34.52,34.42,34.49,635100.0,21.8113,21.8683,21.805,21.8493,635100.0
2007-08-22 15:30:00,34.49,34.61,34.49,34.6,613400.0,21.8493,21.9253,21.8493,21.919,613400.0
2007-08-22 15:40:00,34.6,34.63,34.55,34.59,421800.0,21.919,21.938,21.8873,21.9127,421800.0
2007-08-22 15:50:00,34.59,34.8,34.59,34.77,1151600.0,21.9127,22.0457,21.9127,22.0267,1151600.0
2007-08-23 09:30:00,34.15,34.36,34.0,34.24,1413800.0,21.6339,21.767,21.5389,21.6909,1413800.0
2007-08-23 09:40:00,34.25,34.28,34.05,34.1,788800.0,21.6973,21.7163,21.5706,21.6023,788800.0
2007-08-23 09:50:00,34.09,34.1,33.85,33.94,947700.0,21.5959,21.6023,21.4439,21.5009,947700.0
2007-08-23 10:00:00,33.94,34.02,33.92,33.98,956300.0,21.5009,21.5516,21.4882,21.5262,956300.0
2007-08-23 10:10:00,33.99,34.0,33.81,33.84,687200.0,21.5326,21.5389,21.4185,21.4375,687200.0
2007-08-23 10:20:00,33.83,34.05,33.78,34.04,819700.0,21.4312,21.5706,21.3995,21.5642,819700.0
2007-08-23 10:30:00,34.03,34.16,33.95,34.15,405300.0,21.5579,21.6403,21.5072,21.6339,405300.0
2007-08-23 10:40:00,34.15,34.17,34.09,34.16,926100.0,21.6339,21.6466,21.5959,21.6403,926100.0
2007-08-23 10:50:00,34.15,34.19,34.12,34.12,1046700.0,21.6339,21.6593,21.6149,21.6149,1046700.0
2007-08-23 11:00:00,34.12,34.15,34.02,34.05,610400.0,21.6149,21.6339,21.5516,21.5706,610400.0
2007-08-23 11:10:00,34.05,34.06,33.9,33.98,800200.0,21.5706,21.5769,21.4756,21.5262,800200.0
2007-08-23 11:20:00,33.97,34.04,33.94,33.95,367800.0,21.5199,21.5642,21.5009,21.5072,367800.0
2007-08-23 11:30:00,33.95,33.96,33.84,33.9,399000.0,21.5072,21.5136,21.4375,21.4756,399000.0
2007-08-23 11:40:00,33.91,33.94,33.85,33.86,249700.0,21.4819,21.5009,21.4439,21.4502,249700.0
2007-08-23 11:50:00,33.86,33.88,33.84,33.86,406200.0,21.4502,21.4629,21.4375,21.4502,406200.0
2007-08-23 12:00:00,33.87,33.9,33.83,33.83,297800.0,21.4565,21.4756,21.4312,21.4312,297800.0
2007-08-23 12:10:00,33.83,33.87,33.81,33.86,356900.0,21.4312,21.4565,21.4185,21.4502,356900.0
2007-08-23 12:20:00,33.86,33.89,33.81,33.81,351400.0,21.4502,21.4692,21.4185,21.4185,351400.0
2007-08-23 12:30:00,33.81,33.92,33.81,33.92,133900.0,21.4185,21.4882,21.4185,21.4882,133900.0
2007-08-23 12:40:00,33.91,33.94,33.86,33.92,220900.0,21.4819,21.5009,21.4502,21.4882,220900.0
2007-08-23 12:50:00,33.92,33.92,33.81,33.86,243900.0,21.4882,21.4882,21.4185,21.4502,243900.0
2007-08-23 13:00:00,33.87,33.92,33.81,33.88,508800.0,21.4565,21.4882,21.4185,21.4629,508800.0
2007-08-23 13:10:00,33.89,34.0,33.87,33.97,582500.0,21.4692,21.5389,21.4565,21.5199,582500.0
2007-08-23 13:20:00,33.96,33.99,33.92,33.98,500600.0,21.5136,21.5326,21.4882,21.5262,500600.0
2007-08-23 13:30:00,33.99,34.0,33.9,33.91,364200.0,21.5326,21.5389,21.4756,21.4819,364200.0
2007-08-23 13:40:00,33.91,33.99,33.9,33.91,184000.0,21.4819,21.5326,21.4756,21.4819,184000.0
2007-08-23 13:50:00,33.91,33.96,33.88,33.96,427100.0,21.4819,21.5136,21.4629,21.5136,427100.0
2007-08-23 14:00:00,33.96,34.04,33.95,34.03,439600.0,21.5136,21.5642,21.5072,21.5579,439600.0
2007-08-23 14:10:00,34.03,34.14,34.02,34.13,530700.0,21.5579,21.6276,21.5516,21.6213,530700.0
2007-08-23 14:20:00,34.13,34.14,34.03,34.05,288300.0,21.6213,21.6276,21.5579,21.5706,288300.0
2007-08-23 14:30:00,34.05,34.07,33.99,34.06,395100.0,21.5706,21.5832,21.5326,21.5769,395100.0
2007-08-23 14:40:00,34.06,34.08,33.92,34.04,386200.0,21.5769,21.5896,21.4882,21.5642,386200.0
2007-08-23 14:50:00,34.04,34.06,33.97,34.04,366700.0,21.5642,21.5769,21.5199,21.5642,366700.0
2007-08-23 15:00:00,34.05,34.06,33.04,33.99,1670200.0,21.5706,21.5769,20.9307,21.5326,1670200.0
2007-08-23 15:10:00,33.99,34.05,33.96,34.05,330700.0,21.5326,21.5706,21.5136,21.5706,330700.0
2007-08-23 15:20:00,34.05,34.15,33.96,33.97,403500.0,21.5706,21.6339,21.5136,21.5199,403500.0
2007-08-23 15:30:00,33.97,33.98,33.93,33.95,454000.0,21.5199,21.5262,21.4946,21.5072,454000.0
2007-08-23 15:40:00,33.96,34.1,33.96,34.08,590000.0,21.5136,21.6023,21.5136,21.5896,590000.0
2007-08-23 15:50:00,34.09,34.1,34.0,34.04,1292400.0,21.5959,21.6023,21.5389,21.5642,1292400.0
2007-08-24 09:30:00,34.21,34.95,34.16,34.6,1309000.0,21.6719,22.1407,21.6403,21.919,1309000.0
2007-08-24 09:40:00,34.61,34.87,34.55,34.6,829400.0,21.9253,22.09,21.8873,21.919,829400.0
2007-08-24 09:50:00,34.6,34.64,34.52,34.55,522700.0,21.919,21.9443,21.8683,21.8873,522700.0
2007-08-24 10:00:00,34.55,34.75,34.55,34.69,545600.0,21.8873,22.014,21.8873,21.976,545600.0
2007-08-24 10:10:00,34.68,34.8,34.6,34.77,565800.0,21.9697,22.0457,21.919,22.0267,565800.0
2007-08-24 10:20:00,34.76,34.78,34.64,34.7,247300.0,22.0204,22.033,21.9443,21.9824,247300.0
2007-08-24 10:30:00,34.7,34.75,34.53,34.55,245100.0,21.9824,22.014,21.8747,21.8873,245100.0
2007-08-24 10:40:00,34.56,34.61,34.37,34.41,353400.0,21.8937,21.9253,21.7733,21.7986,353400.0
2007-08-24 10:50:00,34.4,34.45,34.35,34.35,206200.0,21.7923,21.824,21.7606,21.7606,206200.0
2007-08-24 11:00:00,34.36,34.54,34.34,34.53,228900.0,21.767,21.881,21.7543,21.8747,228900.0
2007-08-24 11:10:00,34.52,34.59,34.51,34.59,119000.0,21.8683,21.9127,21.862,21.9127,119000.0
2007-08-24 11:20:00,34.58,34.59,34.53,34.54,111800.0,21.9063,21.9127,21.8747,21.881,111800.0
2007-08-24 11:30:00,34.53,34.55,34.44,34.49,169400.0,21.8747,21.8873,21.8176,21.8493,169400.0
2007-08-24 11:40:00,34.49,34.5,34.45,34.46,125700.0,21.8493,21.8557,21.824,21.8303,125700.0
2007-08-24 11:50:00,34.46,34.5,34.41,34.48,250200.0,21.8303,21.8557,21.7986,21.843,250200.0
2007-08-24 12:00:00,34.48,34.48,34.42,34.42,155500.0,21.843,21.843,21.805,21.805,155500.0
2007-08-24 12:10:00,34.42,34.5,34.38,34.48,140100.0,21.805,21.8557,21.7796,21.843,140100.0
2007-08-24 12:20:00,34.48,34.55,34.44,34.44,195200.0,21.843,21.8873,21.8176,21.8176,195200.0
2007-08-24 12:30:00,34.43,34.6,34.42,34.59,324600.0,21.8113,21.919,21.805,21.9127,324600.0
2007-08-24 12:40:00,34.58,34.61,34.46,34.47,1382100.0,21.9063,21.9253,21.8303,21.8366,1382100.0
2007-08-24 12:50:00,34.48,34.5,34.41,34.43,118000.0,21.843,21.8557,21.7986,21.8113,118000.0
2007-08-24 13:00:00,34.43,34.5,34.36,34.39,210000.0,21.8113,21.8557,21.767,21.786,210000.0
2007-08-24 13:10:00,34.39,34.46,34.37,34.44,121600.0,21.786,21.8303,21.7733,21.8176,121600.0
2007-08-24 13:20:00,34.45,34.47,34.43,34.45,89200.0,21.824,21.8366,21.8113,21.824,89200.0
2007-08-24 13:30:00,34.45,34.46,34.42,34.44,111300.0,21.824,21.8303,21.805,21.8176,111300.0
2007-08-24 13:40:00,34.45,34.49,34.43,34.45,138400.0,21.824,21.8493,21.8113,21.824,138400.0
2007-08-24 13:50:00,34.45,34.45,34.43,34.43,92000.0,21.824,21.824,21.8113,21.8113,92000.0
2007-08-24 14:00:00,34.44,34.52,34.43,34.52,178100.0,21.8176,21.8683,21.8113,21.8683,178100.0
2007-08-24 14:10:00,34.51,34.53,34.42,34.43,682600.0,21.862,21.8747,21.805,21.8113,682600.0
2007-08-24 14:20:00,34.43,34.44,34.39,34.4,138000.0,21.8113,21.8176,21.786,21.7923,138000.0
2007-08-24 14:30:00,34.4,34.42,34.39,34.4,108200.0,21.7923,21.805,21.786,21.7923,108200.0
2007-08-24 14:40:00,34.41,34.47,34.38,34.47,169600.0,21.7986,21.8366,21.7796,21.8366,169600.0
2007-08-24 14:50:00,34.47,34.62,34.46,34.6,357300.0,21.8366,21.9317,21.8303,21.919,357300.0
2007-08-24 15:00:00,34.61,34.62,34.55,34.55,472300.0,21.9253,21.9317,21.8873,21.8873,472300.0
2007-08-24 15:10:00,34.55,34.59,34.53,34.54,240300.0,21.8873,21.9127,21.8747,21.881,240300.0
2007-08-24 15:20:00,34.54,34.54,34.51,34.54,169100.0,21.881,21.881,21.862,21.881,169100.0
2007-08-24 15:30:00,34.54,34.64,34.54,34.58,364200.0,21.881,21.9443,21.881,21.9063,364200.0
2007-08-24 15:40:00,34.59,34.66,34.59,34.65,491300.0,21.9127,21.957,21.9127,21.9507,491300.0
2007-08-24 15:50:00,34.64,34.72,34.64,34.67,674100.0,21.9443,21.995,21.9443,21.9633,674100.0
2007-08-27 09:30:00,35.42,35.45,35.09,35.33,1171000.0,22.4385,22.4575,22.2294,22.3815,1171000.0
2007-08-27 09:40:00,35.34,35.52,35.27,35.45,1067300.0,22.3878,22.5018,22.3434,22.4575,1067300.0
2007-08-27 09:50:00,35.45,35.56,35.41,35.51,1838600.0,22.4575,22.5272,22.4321,22.4955,1838600.0
2007-08-27 10:00:00,35.5,35.55,35.1,35.15,1369800.0,22.4891,22.5208,22.2358,22.2674,1369800.0
2007-08-27 10:10:00,35.15,35.49,35.13,35.37,593800.0,22.2674,22.4828,22.2548,22.4068,593800.0
2007-08-27 10:20:00,35.38,35.42,35.25,35.29,344900.0,22.4131,22.4385,22.3308,22.3561,344900.0
2007-08-27 10:30:00,35.29,35.31,35.2,35.22,309100.0,22.3561,22.3688,22.2991,22.3118,309100.0
2007-08-27 10:40:00,35.22,35.31,35.2,35.24,874800.0,22.3118,22.3688,22.2991,22.3244,874800.0
2007-08-27 10:50:00,35.24,35.32,35.22,35.29,936800.0,22.3244,22.3751,22.3118,22.3561,936800.0
2007-08-27 11:00:00,35.3,35.39,35.3,35.34,283900.0,22.3624,22.4195,22.3624,22.3878,283900.0
2007-08-27 11:10:00,35.34,35.37,35.31,35.35,538200.0,22.3878,22.4068,22.3688,22.3941,538200.0
2007-08-27 11:20:00,35.35,35.37,35.23,35.36,830500.0,22.3941,22.4068,22.3181,22.4005,830500.0
2007-08-27 11:30:00,35.36,35.36,35.3,35.31,220600.0,22.4005,22.4005,22.3624,22.3688,220600.0
2007-08-27 11:40:00,35.3,35.32,35.25,35.27,663600.0,22.3624,22.3751,22.3308,22.3434,663600.0
2007-08-27 11:50:00,35.27,35.27,35.25,35.27,191600.0,22.3434,22.3434,22.3308,22.3434,191600.0
2007-08-27 12:00:00,35.26,35.27,35.25,35.25,137000.0,22.3371,22.3434,22.3308,22.3308,137000.0
2007-08-27 12:10:00,35.26,35.35,35.24,35.33,1500000.0,22.3371,22.3941,22.3244,22.3815,1500000.0
2007-08-27 12:20:00,35.33,35.4,35.33,35.4,768600.0,22.3815,22.4258,22.3815,22.4258,768600.0
2007-08-27 12:30:00,35.39,35.4,35.38,35.39,231500.0,22.4195,22.4258,22.4131,22.4195,231500.0
2007-08-27 12:40:00,35.38,35.49,35.29,35.29,346500.0,22.4131,22.4828,22.3561,22.3561,346500.0
2007-08-27 12:50:00,35.29,35.3,35.26,35.3,166900.0,22.3561,22.3624,22.3371,22.3624,166900.0
2007-08-27 13:00:00,35.3,35.42,35.28,35.42,213700.0,22.3624,22.4385,22.3498,22.4385,213700.0
2007-08-27 13:10:00,35.41,35.43,35.37,35.37,654200.0,22.4321,22.4448,22.4068,22.4068,654200.0
2007-08-27 13:20:00,35.37,35.38,35.35,35.38,110100.0,22.4068,22.4131,22.3941,22.4131,110100.0
2007-08-27 13:30:00,35.38,35.46,35.25,35.25,1800700.0,22.4131,22.4638,22.3308,22.3308,1800700.0
2007-08-27 13:40:00,35.25,35.38,35.25,35.31,1224500.0,22.3308,22.4131,22.3308,22.3688,1224500.0
2007-08-27 13:50:00,35.3,35.32,35.28,35.32,194600.0,22.3624,22.3751,22.3498,22.3751,194600.0
2007-08-27 14:00:00,35.31,35.35,35.29,35.31,251100.0,22.3688,22.3941,22.3561,22.3688,251100.0
2007-08-27 14:10:00,35.32,35.35,35.3,35.34,149900.0,22.3751,22.3941,22.3624,22.3878,149900.0
2007-08-27 14:20:00,35.34,35.35,35.31,35.33,430300.0,22.3878,22.3941,22.3688,22.3815,430300.0
2007-08-27 14:30:00,35.32,35.39,35.31,35.36,237600.0,22.3751,22.4195,22.3688,22.4005,237600.0
2007-08-27 14:40:00,35.36,35.38,35.33,35.34,151900.0,22.4005,22.4131,22.3815,22.3878,151900.0
2007-08-27 14:50:00,35.35,35.36,35.3,35.31,295900.0,22.3941,22.4005,22.3624,22.3688,295900.0
2007-08-27 15:00:00,35.31,35.35,35.25,35.25,624300.0,22.3688,22.3941,22.3308,22.3308,624300.0
2007-08-27 15:10:00,35.26,35.29,35.25,35.25,341700.0,22.3371,22.3561,22.3308,22.3308,341700.0
2007-08-27 15:20:00,35.25,35.28,35.2,35.27,494800.0,22.3308,22.3498,22.2991,22.3434,494800.0
2007-08-27 15:30:00,35.27,35.33,35.25,35.27,441100.0,22.3434,22.3815,22.3308,22.3434,441100.0
2007-08-27 15:40:00,35.26,35.31,35.25,35.28,855200.0,22.3371,22.3688,22.3308,22.3498,855200.0
2007-08-27 15:50:00,35.28,35.29,35.2,35.26,1463900.0,22.3498,22.3561,22.2991,22.3371,1463900.0
2007-08-28 09:30:00,35.5,35.56,35.35,35.47,1379800.0,22.6335,22.6718,22.5379,22.6144,1379800.0
2007-08-28 09:40:00,35.48,35.48,35.25,35.27,818200.0,22.6208,22.6208,22.4741,22.4869,818200.0
2007-08-28 09:50:00,35.27,35.3,35.01,35.24,1272400.0,22.4869,22.506,22.3211,22.4677,1272400.0
2007-08-28 10:00:00,35.24,35.3,35.13,35.29,991600.0,22.4677,22.506,22.3976,22.4996,991600.0
2007-08-28 10:10:00,35.29,35.4,35.28,35.38,545600.0,22.4996,22.5698,22.4933,22.557,545600.0
2007-08-28 10:20:00,35.38,35.42,35.21,35.42,447700.0,22.557,22.5825,22.4486,22.5825,447700.0
2007-08-28 10:30:00,35.41,35.42,35.35,35.41,3158400.0,22.5761,22.5825,22.5379,22.5761,3158400.0
2007-08-28 10:40:00,35.42,35.48,35.16,35.42,554200.0,22.5825,22.6208,22.4167,22.5825,554200.0
2007-08-28 10:50:00,35.42,35.43,35.31,35.37,1954700.0,22.5825,22.5889,22.5124,22.5506,1954700.0
2007-08-28 11:00:00,35.37,35.39,35.34,35.36,414900.0,22.5506,22.5634,22.5315,22.5443,414900.0
2007-08-28 11:10:00,35.36,35.39,35.21,35.34,1662100.0,22.5443,22.5634,22.4486,22.5315,1662100.0
2007-08-28 11:20:00,35.34,35.39,35.32,35.38,1040700.0,22.5315,22.5634,22.5188,22.557,1040700.0
2007-08-28 11:30:00,35.38,35.45,35.34,35.4,713000.0,22.557,22.6016,22.5315,22.5698,713000.0
2007-08-28 11:40:00,35.39,35.45,35.37,35.39,436900.0,22.5634,22.6016,22.5506,22.5634,436900.0
2007-08-28 11:50:00,35.39,35.43,35.39,35.42,451600.0,22.5634,22.5889,22.5634,22.5825,451600.0
2007-08-28 12:00:00,35.42,35.44,35.41,35.42,231700.0,22.5825,22.5953,22.5761,22.5825,231700.0
2007-08-28 12:10:00,35.42,35.46,35.39,35.39,1685700.0,22.5825,22.608,22.5634,22.5634,1685700.0
2007-08-28 12:20:00,35.39,35.39,35.26,35.32,669500.0,22.5634,22.5634,22.4805,22.5188,669500.0
2007-08-28 12:30:00,35.31,35.39,35.31,35.38,413200.0,22.5124,22.5634,22.5124,22.557,413200.0
2007-08-28 12:40:00,35.38,35.39,35.32,35.32,373000.0,22.557,22.5634,22.5188,22.5188,373000.0
2007-08-28 12:50:00,35.32,35.36,35.31,35.34,557400.0,22.5188,22.5443,22.5124,22.5315,557400.0
2007-08-28 13:00:00,35.35,35.36,35.33,35.36,1211600.0,22.5379,22.5443,22.5251,22.5443,1211600.0
2007-08-28 13:10:00,35.35,35.36,35.32,35.32,485000.0,22.5379,22.5443,22.5188,22.5188,485000.0
2007-08-28 13:20:00,35.32,35.35,35.3,35.33,439900.0,22.5188,22.5379,22.506,22.5251,439900.0
2007-08-28 13:30:00,35.32,35.38,35.31,35.38,224800.0,22.5188,22.557,22.5124,22.557,224800.0
2007-08-28 13:40:00,35.38,35.38,35.35,35.37,1339100.0,22.557,22.557,22.5379,22.5506,1339100.0
2007-08-28 13:50:00,35.38,35.46,35.37,35.42,1405000.0,22.557,22.608,22.5506,22.5825,1405000.0
2007-08-28 14:00:00,35.43,35.44,35.35,35.38,553500.0,22.5889,22.5953,22.5379,22.557,553500.0
2007-08-28 14:10:00,35.38,35.41,35.36,35.37,398500.0,22.557,22.5761,22.5443,22.5506,398500.0
2007-08-28 14:20:00,35.36,35.41,35.34,35.4,621400.0,22.5443,22.5761,22.5315,22.5698,621400.0
2007-08-28 14:30:00,35.39,35.46,35.37,35.37,1337700.0,22.5634,22.608,22.5506,22.5506,1337700.0
2007-08-28 14:40:00,35.37,35.43,35.35,35.42,465200.0,22.5506,22.5889,22.5379,22.5825,465200.0
2007-08-28 14:50:00,35.43,35.44,35.39,35.4,403500.0,22.5889,22.5953,22.5634,22.5698,403500.0
2007-08-28 15:00:00,35.4,35.42,35.36,35.4,647800.0,22.5698,22.5825,22.5443,22.5698,647800.0
2007-08-28 15:10:00,35.4,35.43,35.38,35.4,422500.0,22.5698,22.5889,22.557,22.5698,422500.0
2007-08-28 15:20:00,35.4,35.41,35.26,35.26,553500.0,22.5698,22.5761,22.4805,22.4805,553500.0
2007-08-28 15:30:00,35.27,35.28,35.1,35.17,3178400.0,22.4869,22.4933,22.3785,22.4231,3178400.0
2007-08-28 15:40:00,35.18,35.22,35.06,35.21,1659400.0,22.4295,22.455,22.353,22.4486,1659400.0
2007-08-28 15:50:00,35.21,35.22,35.04,35.08,1566500.0,22.4486,22.455,22.3402,22.3657,1566500.0
2007-08-29 09:30:00,35.13,35.75,35.13,35.72,1081700.0,22.3976,22.7929,22.3976,22.7738,1081700.0
2007-08-29 09:40:00,35.72,35.74,35.55,35.73,1190200.0,22.7738,22.7865,22.6654,22.7802,1190200.0
2007-08-29 09:50:00,35.73,35.73,35.2,35.65,759000.0,22.7802,22.7802,22.4422,22.7292,759000.0
2007-08-29 10:00:00,35.65,35.74,35.52,35.52,683100.0,22.7292,22.7865,22.6463,22.6463,683100.0
2007-08-29 10:10:00,35.53,35.66,35.51,35.59,362000.0,22.6526,22.7355,22.6399,22.6909,362000.0
2007-08-29 10:20:00,35.6,35.64,35.55,35.59,439700.0,22.6973,22.7228,22.6654,22.6909,439700.0
2007-08-29 10:30:00,35.59,35.69,35.55,35.68,1240900.0,22.6909,22.7547,22.6654,22.7483,1240900.0
2007-08-29 10:40:00,35.67,35.85,35.67,35.83,888700.0,22.7419,22.8567,22.7419,22.8439,888700.0
2007-08-29 10:50:00,35.83,35.95,35.8,35.89,3089000.0,22.8439,22.9204,22.8248,22.8822,3089000.0
2007-08-29 11:00:00,35.9,36.15,35.87,36.08,3022600.0,22.8885,23.0479,22.8694,23.0033,3022600.0
2007-08-29 11:10:00,36.08,36.1,35.96,36.0,2660900.0,23.0033,23.0161,22.9268,22.9523,2660900.0
2007-08-29 11:20:00,36.0,36.04,35.93,35.95,2083700.0,22.9523,22.9778,22.9077,22.9204,2083700.0
2007-08-29 11:30:00,35.95,35.99,35.92,35.98,541900.0,22.9204,22.9459,22.9013,22.9395,541900.0
2007-08-29 11:40:00,35.98,35.99,35.92,35.95,805300.0,22.9395,22.9459,22.9013,22.9204,805300.0
2007-08-29 11:50:00,35.95,36.01,35.94,36.01,305200.0,22.9204,22.9587,22.914,22.9587,305200.0
2007-08-29 12:00:00,36.01,36.1,35.87,36.1,639100.0,22.9587,23.0161,22.8694,23.0161,639100.0
2007-08-29 12:10:00,36.1,36.24,35.99,36.13,792800.0,23.0161,23.1053,22.9459,23.0352,792800.0
2007-08-29 12:20:00,36.12,36.24,36.02,36.21,951500.0,23.0288,23.1053,22.965,23.0862,951500.0
2007-08-29 12:30:00,36.2,36.32,36.04,36.31,662600.0,23.0798,23.1563,22.9778,23.1499,662600.0
2007-08-29 12:40:00,36.32,36.43,36.22,36.25,1002300.0,23.1563,23.2265,23.0926,23.1117,1002300.0
2007-08-29 12:50:00,36.25,36.29,36.11,36.13,2229100.0,23.1117,23.1372,23.0224,23.0352,2229100.0
2007-08-29 13:00:00,36.12,36.27,36.11,36.24,458800.0,23.0288,23.1244,23.0224,23.1053,458800.0
2007-08-29 13:10:00,36.24,36.26,36.1,36.11,491800.0,23.1053,23.1181,23.0161,23.0224,491800.0
2007-08-29 13:20:00,36.11,36.18,36.1,36.18,431400.0,23.0224,23.0671,23.0161,23.0671,431400.0
2007-08-29 13:30:00,36.18,36.25,36.14,36.15,513200.0,23.0671,23.1117,23.0416,23.0479,513200.0
2007-08-29 13:40:00,36.15,36.2,36.09,36.12,1035900.0,23.0479,23.0798,23.0097,23.0288,1035900.0
2007-08-29 13:50:00,36.11,36.19,36.1,36.16,593500.0,23.0224,23.0734,23.0161,23.0543,593500.0
2007-08-29 14:00:00,36.16,36.2,36.14,36.15,2031800.0,23.0543,23.0798,23.0416,23.0479,2031800.0
2007-08-29 14:10:00,36.15,36.24,36.15,36.18,944500.0,23.0479,23.1053,23.0479,23.0671,944500.0
2007-08-29 14:20:00,36.19,36.28,36.19,36.23,440000.0,23.0734,23.1308,23.0734,23.0989,440000.0
2007-08-29 14:30:00,36.24,36.32,36.21,36.29,913700.0,23.1053,23.1563,23.0862,23.1372,913700.0
2007-08-29 14:40:00,36.29,36.4,36.28,36.4,1451500.0,23.1372,23.2073,23.1308,23.2073,1451500.0
2007-08-29 14:50:00,36.39,36.48,36.38,36.46,1869700.0,23.2009,23.2583,23.1946,23.2456,1869700.0
2007-08-29 15:00:00,36.46,36.72,36.45,36.72,2673100.0,23.2456,23.4113,23.2392,23.4113,2673100.0
2007-08-29 15:10:00,36.72,36.8,36.57,36.57,1799700.0,23.4113,23.4623,23.3157,23.3157,1799700.0
2007-08-29 15:20:00,36.58,36.58,36.38,36.43,2079000.0,23.3221,23.3221,23.1946,23.2265,2079000.0
2007-08-29 15:30:00,36.43,36.58,36.43,36.52,793600.0,23.2265,23.3221,23.2265,23.2838,793600.0
2007-08-29 15:40:00,36.52,36.63,35.98,36.59,1700700.0,23.2838,23.354,22.9395,23.3285,1700700.0
2007-08-29 15:50:00,36.59,36.6,36.49,36.53,2927500.0,23.3285,23.3348,23.2647,23.2902,2927500.0
2007-08-30 09:30:00,36.39,36.55,36.36,36.55,929700.0,23.2009,23.303,23.1818,23.303,929700.0
2007-08-30 09:40:00,36.55,36.72,36.51,36.67,658500.0,23.303,23.4113,23.2775,23.3795,658500.0
2007-08-30 09:50:00,36.67,36.73,36.62,36.69,793000.0,23.3795,23.4177,23.3476,23.3922,793000.0
2007-08-30 10:00:00,36.71,36.88,36.69,36.82,1598800.0,23.405,23.5134,23.3922,23.4751,1598800.0
2007-08-30 10:10:00,36.82,36.93,36.74,36.87,2042900.0,23.4751,23.5452,23.4241,23.507,2042900.0
2007-08-30 10:20:00,36.87,36.9,36.75,36.82,1122100.0,23.507,23.5261,23.4305,23.4751,1122100.0
2007-08-30 10:30:00,36.82,36.85,36.68,36.8,1815100.0,23.4751,23.4942,23.3858,23.4623,1815100.0
2007-08-30 10:40:00,36.79,36.87,36.78,36.83,458100.0,23.456,23.507,23.4496,23.4815,458100.0
2007-08-30 10:50:00,36.84,36.92,36.78,36.79,1743800.0,23.4879,23.5389,23.4496,23.456,1743800.0
2007-08-30 11:00:00,36.78,36.86,36.75,36.83,1081500.0,23.4496,23.5006,23.4305,23.4815,1081500.0
2007-08-30 11:10:00,36.84,36.93,36.8,36.93,747400.0,23.4879,23.5452,23.4623,23.5452,747400.0
2007-08-30 11:20:00,36.92,36.98,36.9,36.94,879300.0,23.5389,23.5771,23.5261,23.5516,879300.0
2007-08-30 11:30:00,36.93,36.94,36.89,36.92,1030200.0,23.5452,23.5516,23.5197,23.5389,1030200.0
2007-08-30 11:40:00,36.91,36.96,36.89,36.94,616700.0,23.5325,23.5644,23.5197,23.5516,616700.0
2007-08-30 11:50:00,36.93,36.94,36.79,36.89,964300.0,23.5452,23.5516,23.456,23.5197,964300.0
2007-08-30 12:00:00,36.89,36.91,36.85,36.9,722300.0,23.5197,23.5325,23.4942,23.5261,722300.0
2007-08-30 12:10:00,36.9,36.91,36.81,36.83,437500.0,23.5261,23.5325,23.4687,23.4815,437500.0
2007-08-30 12:20:00,36.83,36.9,36.8,36.82,742100.0,23.4815,23.5261,23.4623,23.4751,742100.0
2007-08-30 12:30:00,36.82,36.86,36.8,36.83,439500.0,23.4751,23.5006,23.4623,23.4815,439500.0
2007-08-30 12:40:00,36.83,36.9,36.82,36.85,812300.0,23.4815,23.5261,23.4751,23.4942,812300.0
2007-08-30 12:50:00,36.86,36.91,36.85,36.89,268700.0,23.5006,23.5325,23.4942,23.5197,268700.0
2007-08-30 13:00:00,36.89,36.92,36.85,36.9,483200.0,23.5197,23.5389,23.4942,23.5261,483200.0
2007-08-30 13:10:00,36.91,36.93,36.88,36.93,354500.0,23.5325,23.5452,23.5134,23.5452,354500.0
2007-08-30 13:20:00,36.93,36.94,36.89,36.92,386000.0,23.5452,23.5516,23.5197,23.5389,386000.0
2007-08-30 13:30:00,36.92,36.95,36.89,36.9,321900.0,23.5389,23.558,23.5197,23.5261,321900.0
2007-08-30 13:40:00,36.9,36.94,36.84,36.91,220900.0,23.5261,23.5516,23.4879,23.5325,220900.0
2007-08-30 13:50:00,36.91,36.97,36.86,36.94,327900.0,23.5325,23.5707,23.5006,23.5516,327900.0
2007-08-30 14:00:00,36.95,36.95,36.86,36.9,462300.0,23.558,23.558,23.5006,23.5261,462300.0
2007-08-30 14:10:00,36.9,36.91,36.8,36.8,608000.0,23.5261,23.5325,23.4623,23.4623,608000.0
2007-08-30 14:20:00,36.8,36.9,36.79,36.86,406500.0,23.4623,23.5261,23.456,23.5006,406500.0
2007-08-30 14:30:00,36.86,36.92,36.85,36.9,433600.0,23.5006,23.5389,23.4942,23.5261,433600.0
2007-08-30 14:40:00,36.91,36.96,36.89,36.9,820300.0,23.5325,23.5644,23.5197,23.5261,820300.0
2007-08-30 14:50:00,36.9,37.06,36.9,37.05,985400.0,23.5261,23.6281,23.5261,23.6217,985400.0
2007-08-30 15:00:00,37.06,37.14,36.9,37.01,1222600.0,23.6281,23.6791,23.5261,23.5962,1222600.0
2007-08-30 15:10:00,37.01,37.02,36.95,36.99,503400.0,23.5962,23.6026,23.558,23.5835,503400.0
2007-08-30 15:20:00,36.99,37.05,36.98,37.05,551300.0,23.5835,23.6217,23.5771,23.6217,551300.0
2007-08-30 15:30:00,37.05,37.07,36.99,37.01,660900.0,23.6217,23.6345,23.5835,23.5962,660900.0
2007-08-30 15:40:00,37.0,37.05,36.97,37.03,769400.0,23.5899,23.6217,23.5707,23.609,769400.0
2007-08-30 15:50:00,37.02,37.05,37.0,37.02,1093600.0,23.6026,23.6217,23.5899,23.6026,1093600.0
2007-08-31 09:30:00,37.36,37.45,37.29,37.3,1555600.0,23.8194,23.8768,23.7748,23.7811,1555600.0
2007-08-31 09:40:00,37.3,37.35,37.24,37.28,1585500.0,23.7811,23.813,23.7429,23.7684,1585500.0
2007-08-31 09:50:00,37.27,37.35,37.26,37.31,590200.0,23.762,23.813,23.7556,23.7875,590200.0
2007-08-31 10:00:00,37.31,37.38,37.24,37.29,1125400.0,23.7875,23.8321,23.7429,23.7748,1125400.0
2007-08-31 10:10:00,37.29,37.32,37.22,37.27,1014800.0,23.7748,23.7939,23.7301,23.762,1014800.0
2007-08-31 10:20:00,37.27,37.32,37.23,37.32,827100.0,23.762,23.7939,23.7365,23.7939,827100.0
2007-08-31 10:30:00,37.32,37.45,37.25,37.45,901900.0,23.7939,23.8768,23.7493,23.8768,901900.0
2007-08-31 10:40:00,37.45,37.53,37.42,37.45,999100.0,23.8768,23.9278,23.8576,23.8768,999100.0
2007-08-31 10:50:00,37.44,37.58,37.42,37.56,546900.0,23.8704,23.9596,23.8576,23.9469,546900.0
2007-08-31 11:00:00,37.56,37.75,37.56,37.67,1050200.0,23.9469,24.068,23.9469,24.017,1050200.0
2007-08-31 11:10:00,37.66,37.78,37.65,37.75,757200.0,24.0107,24.0872,24.0043,24.068,757200.0
2007-08-31 11:20:00,37.76,37.77,37.61,37.71,640700.0,24.0744,24.0808,23.9788,24.0425,640700.0
2007-08-31 11:30:00,37.71,37.77,37.62,37.73,818000.0,24.0425,24.0808,23.9852,24.0553,818000.0
2007-08-31 11:40:00,37.74,37.78,37.7,37.76,1028900.0,24.0617,24.0872,24.0362,24.0744,1028900.0
2007-08-31 11:50:00,37.77,37.82,37.71,37.8,1268800.0,24.0808,24.1127,24.0425,24.0999,1268800.0
2007-08-31 12:00:00,37.8,37.8,37.75,37.79,745000.0,24.0999,24.0999,24.068,24.0935,745000.0
2007-08-31 12:10:00,37.79,37.81,37.76,37.8,725300.0,24.0935,24.1063,24.0744,24.0999,725300.0
2007-08-31 12:20:00,37.79,37.88,37.79,37.84,1009200.0,24.0935,24.1509,24.0935,24.1254,1009200.0
2007-08-31 12:30:00,37.85,37.97,37.84,37.88,961100.0,24.1318,24.2083,24.1254,24.1509,961100.0
2007-08-31 12:40:00,37.88,37.97,37.88,37.94,1066300.0,24.1509,24.2083,24.1509,24.1892,1066300.0
2007-08-31 12:50:00,37.94,38.05,37.88,38.05,1527000.0,24.1892,24.2593,24.1509,24.2593,1527000.0
2007-08-31 13:00:00,38.05,38.07,37.88,38.04,2963100.0,24.2593,24.2721,24.1509,24.2529,2963100.0
2007-08-31 13:10:00,38.04,38.25,38.01,38.21,1778800.0,24.2529,24.3868,24.2338,24.3613,1778800.0
2007-08-31 13:20:00,38.21,38.29,38.15,38.28,3335400.0,24.3613,24.4123,24.3231,24.4059,3335400.0
2007-08-31 13:30:00,38.28,38.47,38.03,38.45,3213500.0,24.4059,24.5271,24.2466,24.5143,3213500.0
2007-08-31 13:40:00,38.44,38.53,38.3,38.3,2395400.0,24.508,24.5653,24.4187,24.4187,2395400.0
2007-08-31 13:50:00,38.3,38.43,38.26,38.26,2394100.0,24.4187,24.5016,24.3932,24.3932,2394100.0
2007-08-31 14:00:00,38.26,38.34,38.22,38.25,1489300.0,24.3932,24.4442,24.3677,24.3868,1489300.0
2007-08-31 14:10:00,38.25,38.32,38.24,38.31,1896100.0,24.3868,24.4314,24.3804,24.4251,1896100.0
2007-08-31 14:20:00,38.31,38.38,38.29,38.33,2850900.0,24.4251,24.4697,24.4123,24.4378,2850900.0
2007-08-31 14:30:00,38.33,38.51,38.33,38.46,1756600.0,24.4378,24.5526,24.4378,24.5207,1756600.0
2007-08-31 14:40:00,38.46,38.5,38.38,38.39,2083900.0,24.5207,24.5462,24.4697,24.4761,2083900.0
2007-08-31 14:50:00,38.39,38.42,38.25,38.26,1275000.0,24.4761,24.4952,24.3868,24.3932,1275000.0
2007-08-31 15:00:00,38.27,38.32,38.12,38.12,859300.0,24.3996,24.4314,24.3039,24.3039,859300.0
2007-08-31 15:10:00,38.13,38.22,38.07,38.21,1808700.0,24.3103,24.3677,24.2721,24.3613,1808700.0
2007-08-31 15:20:00,38.22,38.24,38.08,38.12,1331000.0,24.3677,24.3804,24.2784,24.3039,1331000.0
2007-08-31 15:30:00,38.11,38.35,38.06,38.34,1799500.0,24.2976,24.4506,24.2657,24.4442,1799500.0
2007-08-31 15:40:00,38.34,38.4,38.23,38.24,2157900.0,24.4442,24.4825,24.3741,24.3804,2157900.0
2007-08-31 15:50:00,38.24,38.54,38.22,38.36,4700400.0,24.3804,24.5717,24.3677,24.4569,4700400.0
2007-09-04 09:30:00,37.21,37.37,36.98,37.01,2569400.0,23.7238,23.8258,23.5771,23.5962,2569400.0
2007-09-04 09:40:00,37.01,37.09,36.8,36.8,3345500.0,23.5962,23.6472,23.4623,23.4623,3345500.0
2007-09-04 09:50:00,36.8,37.01,36.78,36.97,2080500.0,23.4623,23.5962,23.4496,23.5707,2080500.0
2007-09-04 10:00:00,36.97,37.01,36.8,36.86,1751100.0,23.5707,23.5962,23.4623,23.5006,1751100.0
2007-09-04 10:10:00,36.86,36.87,36.55,36.67,1998700.0,23.5006,23.507,23.303,23.3795,1998700.0
2007-09-04 10:20:00,36.68,36.9,36.67,36.85,1251400.0,23.3858,23.5261,23.3795,23.4942,1251400.0
2007-09-04 10:30:00,36.86,36.9,36.75,36.83,921700.0,23.5006,23.5261,23.4305,23.4815,921700.0
2007-09-04 10:40:00,36.83,36.83,36.73,36.76,732200.0,23.4815,23.4815,23.4177,23.4368,732200.0
2007-09-04 10:50:00,36.76,36.76,36.64,36.64,1442300.0,23.4368,23.4368,23.3603,23.3603,1442300.0
2007-09-04 11:00:00,36.64,36.66,36.57,36.6,888300.0,23.3603,23.3731,23.3157,23.3348,888300.0
2007-09-04 11:10:00,36.6,36.62,36.51,36.58,1189200.0,23.3348,23.3476,23.2775,23.3221,1189200.0
2007-09-04 11:20:00,36.57,36.67,36.57,36.6,3310000.0,23.3157,23.3795,23.3157,23.3348,3310000.0
2007-09-04 11:30:00,36.59,36.68,36.59,36.61,1123600.0,23.3285,23.3858,23.3285,23.3412,1123600.0
2007-09-04 11:40:00,36.6,36.72,36.59,36.66,1840300.0,23.3348,23.4113,23.3285,23.3731,1840300.0
2007-09-04 11:50:00,36.66,36.67,36.54,36.6,2193800.0,23.3731,23.3795,23.2966,23.3348,2193800.0
2007-09-04 12:00:00,36.61,36.62,36.54,36.54,904100.0,23.3412,23.3476,23.2966,23.2966,904100.0
2007-09-04 12:10:00,36.54,36.56,36.24,36.28,1660700.0,23.2966,23.3093,23.1053,23.1308,1660700.0
2007-09-04 12:20:00,36.28,36.35,36.13,36.2,1248000.0,23.1308,23.1754,23.0352,23.0798,1248000.0
2007-09-04 12:30:00,36.2,36.27,36.14,36.2,943900.0,23.0798,23.1244,23.0416,23.0798,943900.0
2007-09-04 12:40:00,36.2,36.33,36.17,36.27,1600800.0,23.0798,23.1627,23.0607,23.1244,1600800.0
2007-09-04 12:50:00,36.28,36.35,36.26,36.32,524300.0,23.1308,23.1754,23.1181,23.1563,524300.0
2007-09-04 13:00:00,36.31,36.38,36.29,36.35,440300.0,23.1499,23.1946,23.1372,23.1754,440300.0
2007-09-04 13:10:00,36.34,36.48,36.34,36.41,788900.0,23.1691,23.2583,23.1691,23.2137,788900.0
2007-09-04 13:20:00,36.4,36.43,36.32,36.42,558700.0,23.2073,23.2265,23.1563,23.2201,558700.0
2007-09-04 13:30:00,36.41,36.43,36.35,36.41,481600.0,23.2137,23.2265,23.1754,23.2137,481600.0
2007-09-04 13:40:00,36.4,36.41,36.28,36.33,957900.0,23.2073,23.2137,23.1308,23.1627,957900.0
2007-09-04 13:50:00,36.32,36.36,36.28,36.34,594200.0,23.1563,23.1818,23.1308,23.1691,594200.0
2007-09-04 14:00:00,36.34,36.45,36.3,36.42,827700.0,23.1691,23.2392,23.1436,23.2201,827700.0
2007-09-04 14:10:00,36.42,36.48,36.4,36.43,526100.0,23.2201,23.2583,23.2073,23.2265,526100.0
2007-09-04 14:20:00,36.43,36.43,36.34,36.39,634800.0,23.2265,23.2265,23.1691,23.2009,634800.0
2007-09-04 14:30:00,36.38,36.48,36.38,36.44,866700.0,23.1946,23.2583,23.1946,23.2328,866700.0
2007-09-04 14:40:00,36.43,36.44,36.38,36.39,659800.0,23.2265,23.2328,23.1946,23.2009,659800.0
2007-09-04 14:50:00,36.4,36.48,36.36,36.42,982700.0,23.2073,23.2583,23.1818,23.2201,982700.0
2007-09-04 15:00:00,36.41,36.58,36.41,36.57,1154500.0,23.2137,23.3221,23.2137,23.3157,1154500.0
2007-09-04 15:10:00,36.58,36.69,36.41,36.58,2063800.0,23.3221,23.3922,23.2137,23.3221,2063800.0
2007-09-04 15:20:00,36.59,36.59,36.46,36.57,1075100.0,23.3285,23.3285,23.2456,23.3157,1075100.0
2007-09-04 15:30:00,36.57,36.63,36.47,36.48,1592700.0,23.3157,23.354,23.252,23.2583,1592700.0
2007-09-04 15:40:00,36.47,36.49,36.27,36.4,3789500.0,23.252,23.2647,23.1244,23.2073,3789500.0
2007-09-04 15:50:00,36.4,36.4,36.22,36.28,5032700.0,23.2073,23.2073,23.0926,23.1308,5032700.0
2007-09-05 09:30:00,36.28,36.35,32.67,36.19,1589000.0,23.1308,23.1754,20.8292,23.0734,1589000.0
2007-09-05 09:40:00,36.19,36.43,36.16,36.39,1663800.0,23.0734,23.2265,23.0543,23.2009,1663800.0
2007-09-05 09:50:00,36.38,36.41,36.12,36.13,978300.0,23.1946,23.2137,23.0288,23.0352,978300.0
2007-09-05 10:00:00,36.12,36.13,35.78,35.94,2299900.0,23.0288,23.0352,22.812,22.914,2299900.0
2007-09-05 10:10:00,35.95,36.02,35.9,35.94,1222100.0,22.9204,22.965,22.8885,22.914,1222100.0
2007-09-05 10:20:00,35.94,35.96,35.78,35.9,1042000.0,22.914,22.9268,22.812,22.8885,1042000.0
2007-09-05 10:30:00,35.91,35.91,35.76,35.8,1311700.0,22.8949,22.8949,22.7993,22.8248,1311700.0
2007-09-05 10:40:00,35.8,35.87,35.73,35.75,1397900.0,22.8248,22.8694,22.7802,22.7929,1397900.0
2007-09-05 10:50:00,35.75,35.9,35.75,35.84,1163000.0,22.7929,22.8885,22.7929,22.8503,1163000.0
2007-09-05 11:00:00,35.84,35.84,35.75,35.77,548200.0,22.8503,22.8503,22.7929,22.8057,548200.0
2007-09-05 11:10:00,35.76,35.79,35.72,35.73,429300.0,22.7993,22.8184,22.7738,22.7802,429300.0
2007-09-05 11:20:00,35.73,35.74,35.71,35.71,396400.0,22.7802,22.7865,22.7674,22.7674,396400.0
2007-09-05 11:30:00,35.72,35.81,35.71,35.8,688900.0,22.7738,22.8312,22.7674,22.8248,688900.0
2007-09-05 11:40:00,35.8,35.81,35.65,35.69,602700.0,22.8248,22.8312,22.7292,22.7547,602700.0
2007-09-05 11:50:00,35.7,35.81,35.58,35.7,836200.0,22.761,22.8312,22.6845,22.761,836200.0
2007-09-05 12:00:00,35.7,35.81,35.66,35.77,439200.0,22.761,22.8312,22.7355,22.8057,439200.0
2007-09-05 12:10:00,35.78,35.89,35.78,35.89,432600.0,22.812,22.8822,22.812,22.8822,432600.0
2007-09-05 12:20:00,35.88,36.04,35.88,36.03,618200.0,22.8758,22.9778,22.8758,22.9714,618200.0
2007-09-05 12:30:00,36.03,36.04,35.9,35.91,709400.0,22.9714,22.9778,22.8885,22.8949,709400.0
2007-09-05 12:40:00,35.92,35.93,35.77,35.8,1967000.0,22.9013,22.9077,22.8057,22.8248,1967000.0
2007-09-05 12:50:00,35.81,36.0,35.8,35.99,354900.0,22.8312,22.9523,22.8248,22.9459,354900.0
2007-09-05 13:00:00,35.99,36.15,35.98,36.15,795000.0,22.9459,23.0479,22.9395,23.0479,795000.0
2007-09-05 13:10:00,36.15,36.33,36.12,36.29,925300.0,23.0479,23.1627,23.0288,23.1372,925300.0
2007-09-05 13:20:00,36.29,36.31,36.05,36.05,670900.0,23.1372,23.1499,22.9842,22.9842,670900.0
2007-09-05 13:30:00,36.06,36.15,36.01,36.12,473500.0,22.9906,23.0479,22.9587,23.0288,473500.0
2007-09-05 13:40:00,36.11,36.14,36.02,36.06,354600.0,23.0224,23.0416,22.965,22.9906,354600.0
2007-09-05 13:50:00,36.06,36.07,36.0,36.02,250700.0,22.9906,22.9969,22.9523,22.965,250700.0
2007-09-05 14:00:00,36.01,36.08,35.91,35.91,575900.0,22.9587,23.0033,22.8949,22.8949,575900.0
2007-09-05 14:10:00,35.91,35.95,35.86,35.93,370900.0,22.8949,22.9204,22.863,22.9077,370900.0
2007-09-05 14:20:00,35.93,35.97,35.91,35.94,416900.0,22.9077,22.9332,22.8949,22.914,416900.0
2007-09-05 14:30:00,35.93,36.16,35.92,36.16,586400.0,22.9077,23.0543,22.9013,23.0543,586400.0
2007-09-05 14:40:00,36.16,36.18,36.12,36.17,568800.0,23.0543,23.0671,23.0288,23.0607,568800.0
2007-09-05 14:50:00,36.17,36.33,36.13,36.32,761800.0,23.0607,23.1627,23.0352,23.1563,761800.0
2007-09-05 15:00:00,36.31,36.37,36.26,36.37,784800.0,23.1499,23.1882,23.1181,23.1882,784800.0
2007-09-05 15:10:00,36.37,36.41,36.32,36.38,776300.0,23.1882,23.2137,23.1563,23.1946,776300.0
2007-09-05 15:20:00,36.38,36.42,36.3,36.42,996300.0,23.1946,23.2201,23.1436,23.2201,996300.0
2007-09-05 15:30:00,36.42,36.52,36.35,36.43,1457100.0,23.2201,23.2838,23.1754,23.2265,1457100.0
2007-09-05 15:40:00,36.43,36.52,36.43,36.51,1431000.0,23.2265,23.2838,23.2265,23.2775,1431000.0
2007-09-05 15:50:00,36.5,36.56,36.41,36.49,1880600.0,23.2711,23.3093,23.2137,23.2647,1880600.0
2007-09-06 09:30:00,36.36,36.77,36.36,36.69,66400.0,23.1818,23.4432,23.1818,23.3922,66400.0
2007-09-06 09:40:00,36.66,36.66,36.14,36.19,1003100.0,23.3731,23.3731,23.0416,23.0734,1003100.0
2007-09-06 09:50:00,36.19,36.32,36.16,36.16,521800.0,23.0734,23.1563,23.0543,23.0543,521800.0
2007-09-06 10:00:00,36.17,36.19,36.05,36.09,526900.0,23.0607,23.0734,22.9842,23.0097,526900.0
2007-09-06 10:10:00,36.09,36.18,36.0,36.01,498300.0,23.0097,23.0671,22.9523,22.9587,498300.0
2007-09-06 10:20:00,36.02,36.3,36.01,36.24,388800.0,22.965,23.1436,22.9587,23.1053,388800.0
2007-09-06 10:30:00,36.23,36.4,36.2,36.39,343500.0,23.0989,23.2073,23.0798,23.2009,343500.0
2007-09-06 10:40:00,36.39,36.48,36.31,36.31,346200.0,23.2009,23.2583,23.1499,23.1499,346200.0
2007-09-06 10:50:00,36.31,36.44,36.31,36.34,299100.0,23.1499,23.2328,23.1499,23.1691,299100.0
2007-09-06 11:00:00,36.35,36.35,36.17,36.17,195100.0,23.1754,23.1754,23.0607,23.0607,195100.0
2007-09-06 11:10:00,36.17,36.21,36.08,36.12,492500.0,23.0607,23.0862,23.0033,23.0288,492500.0
2007-09-06 11:20:00,36.12,36.16,36.1,36.11,462000.0,23.0288,23.0543,23.0161,23.0224,462000.0
2007-09-06 11:30:00,36.11,36.16,36.02,36.04,410600.0,23.0224,23.0543,22.965,22.9778,410600.0
2007-09-06 11:40:00,36.04,36.12,36.03,36.07,354200.0,22.9778,23.0288,22.9714,22.9969,354200.0
2007-09-06 11:50:00,36.07,36.13,36.04,36.07,482700.0,22.9969,23.0352,22.9778,22.9969,482700.0
2007-09-06 12:00:00,36.07,36.1,36.04,36.05,297600.0,22.9969,23.0161,22.9778,22.9842,297600.0
2007-09-06 12:10:00,36.05,36.18,36.05,36.15,356300.0,22.9842,23.0671,22.9842,23.0479,356300.0
2007-09-06 12:20:00,36.14,36.22,36.12,36.14,292900.0,23.0416,23.0926,23.0288,23.0416,292900.0
2007-09-06 12:30:00,36.14,36.18,36.11,36.12,491900.0,23.0416,23.0671,23.0224,23.0288,491900.0
2007-09-06 12:40:00,36.12,36.12,36.01,36.03,426300.0,23.0288,23.0288,22.9587,22.9714,426300.0
2007-09-06 12:50:00,36.03,36.07,36.02,36.05,384200.0,22.9714,22.9969,22.965,22.9842,384200.0
2007-09-06 13:00:00,36.05,36.06,35.89,35.89,791600.0,22.9842,22.9906,22.8822,22.8822,791600.0
2007-09-06 13:10:00,35.9,35.98,35.81,35.93,687600.0,22.8885,22.9395,22.8312,22.9077,687600.0
2007-09-06 13:20:00,35.93,36.02,35.89,35.99,489200.0,22.9077,22.965,22.8822,22.9459,489200.0
2007-09-06 13:30:00,35.99,35.99,35.83,35.85,478800.0,22.9459,22.9459,22.8439,22.8567,478800.0
2007-09-06 13:40:00,35.85,35.92,35.85,35.89,437400.0,22.8567,22.9013,22.8567,22.8822,437400.0
2007-09-06 13:50:00,35.89,35.93,35.86,35.91,357400.0,22.8822,22.9077,22.863,22.8949,357400.0
2007-09-06 14:00:00,35.91,35.91,35.81,35.85,466300.0,22.8949,22.8949,22.8312,22.8567,466300.0
2007-09-06 14:10:00,35.85,35.86,35.76,35.85,676700.0,22.8567,22.863,22.7993,22.8567,676700.0
2007-09-06 14:20:00,35.84,35.84,35.75,35.76,560100.0,22.8503,22.8503,22.7929,22.7993,560100.0
2007-09-06 14:30:00,35.76,35.81,35.73,35.79,454200.0,22.7993,22.8312,22.7802,22.8184,454200.0
2007-09-06 14:40:00,35.79,35.81,35.77,35.8,179400.0,22.8184,22.8312,22.8057,22.8248,179400.0
2007-09-06 14:50:00,35.79,35.83,35.73,35.78,307700.0,22.8184,22.8439,22.7802,22.812,307700.0
2007-09-06 15:00:00,35.78,35.83,35.76,35.77,419000.0,22.812,22.8439,22.7993,22.8057,419000.0
2007-09-06 15:10:00,35.76,35.76,35.62,35.64,907300.0,22.7993,22.7993,22.71,22.7228,907300.0
2007-09-06 15:20:00,35.64,35.65,35.51,35.57,1104000.0,22.7228,22.7292,22.6399,22.6781,1104000.0
2007-09-06 15:30:00,35.57,35.64,35.5,35.6,1174900.0,22.6781,22.7228,22.6335,22.6973,1174900.0
2007-09-06 15:40:00,35.6,35.61,35.35,35.36,2005700.0,22.6973,22.7036,22.5379,22.5443,2005700.0
2007-09-06 15:50:00,35.35,35.46,35.3,35.32,1934300.0,22.5379,22.608,22.506,22.5188,1934300.0
2007-09-07 09:30:00,34.8,34.89,34.26,34.45,1214800.0,22.1872,22.2446,21.8429,21.9641,1214800.0
2007-09-07 09:40:00,34.45,34.47,34.22,34.35,1278800.0,21.9641,21.9768,21.8174,21.9003,1278800.0
2007-09-07 09:50:00,34.34,34.49,34.25,34.34,1255500.0,21.8939,21.9896,21.8366,21.8939,1255500.0
2007-09-07 10:00:00,34.32,34.56,34.29,34.56,1369000.0,21.8812,22.0342,21.8621,22.0342,1369000.0
2007-09-07 10:10:00,34.55,34.58,34.36,34.42,1153800.0,22.0278,22.047,21.9067,21.9449,1153800.0
2007-09-07 10:20:00,34.43,34.49,34.4,34.45,671700.0,21.9513,21.9896,21.9322,21.9641,671700.0
2007-09-07 10:30:00,34.45,34.47,34.28,34.37,1038300.0,21.9641,21.9768,21.8557,21.9131,1038300.0
2007-09-07 10:40:00,34.37,34.44,34.3,34.3,681200.0,21.9131,21.9577,21.8684,21.8684,681200.0
2007-09-07 10:50:00,34.31,34.32,34.27,34.28,670900.0,21.8748,21.8812,21.8493,21.8557,670900.0
2007-09-07 11:00:00,34.27,34.5,34.27,34.34,773200.0,21.8493,21.996,21.8493,21.8939,773200.0
2007-09-07 11:10:00,34.34,34.35,34.22,34.22,612100.0,21.8939,21.9003,21.8174,21.8174,612100.0
2007-09-07 11:20:00,34.22,34.24,34.12,34.13,580100.0,21.8174,21.8302,21.7537,21.7601,580100.0
2007-09-07 11:30:00,34.14,34.3,34.13,34.29,538000.0,21.7664,21.8684,21.7601,21.8621,538000.0
2007-09-07 11:40:00,34.29,34.46,34.26,34.39,779400.0,21.8621,21.9704,21.8429,21.9258,779400.0
2007-09-07 11:50:00,34.39,34.45,34.34,34.41,749500.0,21.9258,21.9641,21.8939,21.9386,749500.0
2007-09-07 12:00:00,34.42,34.47,34.26,34.33,630500.0,21.9449,21.9768,21.8429,21.8876,630500.0
2007-09-07 12:10:00,34.33,34.37,34.26,34.27,355500.0,21.8876,21.9131,21.8429,21.8493,355500.0
2007-09-07 12:20:00,34.27,34.38,34.26,34.38,447100.0,21.8493,21.9194,21.8429,21.9194,447100.0
2007-09-07 12:30:00,34.38,34.42,34.35,34.37,384000.0,21.9194,21.9449,21.9003,21.9131,384000.0
2007-09-07 12:40:00,34.36,34.39,34.32,34.36,369000.0,21.9067,21.9258,21.8812,21.9067,369000.0
2007-09-07 12:50:00,34.37,34.38,34.3,34.37,358400.0,21.9131,21.9194,21.8684,21.9131,358400.0
2007-09-07 13:00:00,34.37,34.45,34.34,34.42,386300.0,21.9131,21.9641,21.8939,21.9449,386300.0
2007-09-07 13:10:00,34.42,34.43,34.32,34.35,353400.0,21.9449,21.9513,21.8812,21.9003,353400.0
2007-09-07 13:20:00,34.35,34.37,34.27,34.3,295400.0,21.9003,21.9131,21.8493,21.8684,295400.0
2007-09-07 13:30:00,34.3,34.33,34.25,34.26,297400.0,21.8684,21.8876,21.8366,21.8429,297400.0
2007-09-07 13:40:00,34.26,34.28,34.21,34.27,455200.0,21.8429,21.8557,21.8111,21.8493,455200.0
2007-09-07 13:50:00,34.27,34.28,34.23,34.23,292000.0,21.8493,21.8557,21.8238,21.8238,292000.0
2007-09-07 14:00:00,34.23,34.27,34.18,34.21,639300.0,21.8238,21.8493,21.7919,21.8111,639300.0
2007-09-07 14:10:00,34.2,34.28,34.2,34.27,585100.0,21.8047,21.8557,21.8047,21.8493,585100.0
2007-09-07 14:20:00,34.27,34.27,34.21,34.25,514100.0,21.8493,21.8493,21.8111,21.8366,514100.0
2007-09-07 14:30:00,34.25,34.3,34.25,34.3,374100.0,21.8366,21.8684,21.8366,21.8684,374100.0
2007-09-07 14:40:00,34.29,34.3,34.23,34.24,394800.0,21.8621,21.8684,21.8238,21.8302,394800.0
2007-09-07 14:50:00,34.24,34.26,34.16,34.19,751100.0,21.8302,21.8429,21.7792,21.7983,751100.0
2007-09-07 15:00:00,34.18,34.32,34.18,34.26,580400.0,21.7919,21.8812,21.7919,21.8429,580400.0
2007-09-07 15:10:00,34.26,34.3,34.25,34.28,546300.0,21.8429,21.8684,21.8366,21.8557,546300.0
2007-09-07 15:20:00,34.28,34.34,34.21,34.24,887600.0,21.8557,21.8939,21.8111,21.8302,887600.0
2007-09-07 15:30:00,34.24,34.3,34.17,34.2,1410400.0,21.8302,21.8684,21.7856,21.8047,1410400.0
2007-09-07 15:40:00,34.2,34.24,34.15,34.24,1234800.0,21.8047,21.8302,21.7728,21.8302,1234800.0
2007-09-07 15:50:00,34.23,34.31,34.2,34.24,1259300.0,21.8238,21.8748,21.8047,21.8302,1259300.0
2007-09-10 09:30:00,34.45,34.64,34.35,34.37,573900.0,21.9641,22.0852,21.9003,21.9131,573900.0
2007-09-10 09:40:00,34.37,34.45,34.25,34.42,666000.0,21.9131,21.9641,21.8366,21.9449,666000.0
2007-09-10 09:50:00,34.42,34.43,34.3,34.32,472600.0,21.9449,21.9513,21.8684,21.8812,472600.0
2007-09-10 10:00:00,34.33,34.34,34.23,34.23,489900.0,21.8876,21.8939,21.8238,21.8238,489900.0
2007-09-10 10:10:00,34.23,34.23,34.15,34.16,534900.0,21.8238,21.8238,21.7728,21.7792,534900.0
2007-09-10 10:20:00,34.16,34.35,34.16,34.26,566800.0,21.7792,21.9003,21.7792,21.8429,566800.0
2007-09-10 10:30:00,34.26,34.35,34.14,34.21,712000.0,21.8429,21.9003,21.7664,21.8111,712000.0
2007-09-10 10:40:00,34.2,34.29,34.15,34.28,511100.0,21.8047,21.8621,21.7728,21.8557,511100.0
2007-09-10 10:50:00,34.27,34.27,34.17,34.25,431800.0,21.8493,21.8493,21.7856,21.8366,431800.0
2007-09-10 11:00:00,34.24,34.28,34.15,34.15,238300.0,21.8302,21.8557,21.7728,21.7728,238300.0
2007-09-10 11:10:00,34.16,34.17,33.95,33.99,736700.0,21.7792,21.7856,21.6453,21.6708,736700.0
2007-09-10 11:20:00,34.0,34.1,34.0,34.04,194700.0,21.6772,21.7409,21.6772,21.7027,194700.0
2007-09-10 11:30:00,34.04,34.09,33.92,33.94,536800.0,21.7027,21.7346,21.6262,21.6389,536800.0
2007-09-10 11:40:00,33.94,34.0,33.91,33.94,408900.0,21.6389,21.6772,21.6198,21.6389,408900.0
2007-09-10 11:50:00,33.93,33.96,33.88,33.9,360700.0,21.6325,21.6517,21.6007,21.6134,360700.0
2007-09-10 12:00:00,33.9,33.94,33.64,33.68,714800.0,21.6134,21.6389,21.4476,21.4731,714800.0
2007-09-10 12:10:00,33.68,33.72,33.53,33.62,772400.0,21.4731,21.4987,21.3775,21.4349,772400.0
2007-09-10 12:20:00,33.62,33.85,33.61,33.76,593600.0,21.4349,21.5815,21.4285,21.5242,593600.0
2007-09-10 12:30:00,33.76,33.85,33.76,33.78,323000.0,21.5242,21.5815,21.5242,21.5369,323000.0
2007-09-10 12:40:00,33.79,33.81,33.67,33.77,401700.0,21.5433,21.556,21.4668,21.5305,401700.0
2007-09-10 12:50:00,33.76,33.78,33.67,33.74,424600.0,21.5242,21.5369,21.4668,21.5114,424600.0
2007-09-10 13:00:00,33.72,33.75,33.69,33.73,266300.0,21.4987,21.5178,21.4795,21.505,266300.0
2007-09-10 13:10:00,33.72,33.77,33.69,33.76,467000.0,21.4987,21.5305,21.4795,21.5242,467000.0
2007-09-10 13:20:00,33.75,33.79,33.7,33.75,407000.0,21.5178,21.5433,21.4859,21.5178,407000.0
2007-09-10 13:30:00,33.75,33.84,33.72,33.78,450900.0,21.5178,21.5752,21.4987,21.5369,450900.0
2007-09-10 13:40:00,33.77,33.8,33.71,33.74,269300.0,21.5305,21.5497,21.4923,21.5114,269300.0
2007-09-10 13:50:00,33.75,33.78,33.73,33.76,392500.0,21.5178,21.5369,21.505,21.5242,392500.0
2007-09-10 14:00:00,33.76,33.8,33.72,33.79,540400.0,21.5242,21.5497,21.4987,21.5433,540400.0
2007-09-10 14:10:00,33.79,33.89,33.77,33.85,492300.0,21.5433,21.607,21.5305,21.5815,492300.0
2007-09-10 14:20:00,33.84,33.97,33.81,33.9,531100.0,21.5752,21.658,21.556,21.6134,531100.0
2007-09-10 14:30:00,33.9,33.91,33.85,33.89,599900.0,21.6134,21.6198,21.5815,21.607,599900.0
2007-09-10 14:40:00,33.89,33.91,33.82,33.84,310100.0,21.607,21.6198,21.5624,21.5752,310100.0
2007-09-10 14:50:00,33.85,33.9,33.8,33.9,458100.0,21.5815,21.6134,21.5497,21.6134,458100.0
2007-09-10 15:00:00,33.89,33.94,33.83,33.94,394000.0,21.607,21.6389,21.5688,21.6389,394000.0
2007-09-10 15:10:00,33.94,33.97,33.87,33.89,408500.0,21.6389,21.658,21.5943,21.607,408500.0
2007-09-10 15:20:00,33.9,34.07,33.9,33.94,633200.0,21.6134,21.7218,21.6134,21.6389,633200.0
2007-09-10 15:30:00,33.94,33.94,33.4,33.87,450200.0,21.6389,21.6389,21.2946,21.5943,450200.0
2007-09-10 15:40:00,33.86,33.87,33.78,33.85,557900.0,21.5879,21.5943,21.5369,21.5815,557900.0
2007-09-10 15:50:00,33.85,33.86,33.75,33.78,931300.0,21.5815,21.5879,21.5178,21.5369,931300.0
2007-09-11 09:30:00,34.0,34.08,33.85,33.93,554300.0,21.6772,21.7282,21.5815,21.6325,554300.0
2007-09-11 09:40:00,33.93,34.15,33.92,34.13,872900.0,21.6325,21.7728,21.6262,21.7601,872900.0
2007-09-11 09:50:00,34.13,34.17,34.02,34.09,505500.0,21.7601,21.7856,21.6899,21.7346,505500.0
2007-09-11 10:00:00,34.09,34.11,34.05,34.1,532300.0,21.7346,21.7473,21.709,21.7409,532300.0
2007-09-11 10:10:00,34.1,34.11,34.07,34.1,632600.0,21.7409,21.7473,21.7218,21.7409,632600.0
2007-09-11 10:20:00,34.09,34.1,34.03,34.06,668100.0,21.7346,21.7409,21.6963,21.7154,668100.0
2007-09-11 10:30:00,34.06,34.17,34.05,34.15,679500.0,21.7154,21.7856,21.709,21.7728,679500.0
2007-09-11 10:40:00,34.15,34.27,34.14,34.26,556600.0,21.7728,21.8493,21.7664,21.8429,556600.0
2007-09-11 10:50:00,34.26,34.31,34.24,34.29,606300.0,21.8429,21.8748,21.8302,21.8621,606300.0
2007-09-11 11:00:00,34.29,34.33,34.26,34.26,511400.0,21.8621,21.8876,21.8429,21.8429,511400.0
2007-09-11 11:10:00,34.27,34.3,34.22,34.29,438900.0,21.8493,21.8684,21.8174,21.8621,438900.0
2007-09-11 11:20:00,34.29,34.38,34.28,34.38,339800.0,21.8621,21.9194,21.8557,21.9194,339800.0
2007-09-11 11:30:00,34.37,34.39,34.32,34.35,456200.0,21.9131,21.9258,21.8812,21.9003,456200.0
2007-09-11 11:40:00,34.36,34.38,34.34,34.37,293200.0,21.9067,21.9194,21.8939,21.9131,293200.0
2007-09-11 11:50:00,34.37,34.43,34.32,34.43,410100.0,21.9131,21.9513,21.8812,21.9513,410100.0
2007-09-11 12:00:00,34.42,34.43,34.35,34.4,394900.0,21.9449,21.9513,21.9003,21.9322,394900.0
2007-09-11 12:10:00,34.4,34.4,34.34,34.34,346800.0,21.9322,21.9322,21.8939,21.8939,346800.0
2007-09-11 12:20:00,34.35,34.36,34.3,34.34,419100.0,21.9003,21.9067,21.8684,21.8939,419100.0
2007-09-11 12:30:00,34.34,34.39,34.32,34.39,411100.0,21.8939,21.9258,21.8812,21.9258,411100.0
2007-09-11 12:40:00,34.39,34.4,34.34,34.35,287100.0,21.9258,21.9322,21.8939,21.9003,287100.0
2007-09-11 12:50:00,34.35,34.35,34.31,34.34,283200.0,21.9003,21.9003,21.8748,21.8939,283200.0
2007-09-11 13:00:00,34.34,34.38,34.28,34.28,299800.0,21.8939,21.9194,21.8557,21.8557,299800.0
2007-09-11 13:10:00,34.27,34.29,34.19,34.22,567100.0,21.8493,21.8621,21.7983,21.8174,567100.0
2007-09-11 13:20:00,34.21,34.3,34.21,34.27,401700.0,21.8111,21.8684,21.8111,21.8493,401700.0
2007-09-11 13:30:00,34.26,34.33,34.24,34.33,315100.0,21.8429,21.8876,21.8302,21.8876,315100.0
2007-09-11 13:40:00,34.32,34.34,34.25,34.26,318700.0,21.8812,21.8939,21.8366,21.8429,318700.0
2007-09-11 13:50:00,34.26,34.32,34.26,34.31,338500.0,21.8429,21.8812,21.8429,21.8748,338500.0
2007-09-11 14:00:00,34.31,34.43,34.31,34.43,541400.0,21.8748,21.9513,21.8748,21.9513,541400.0
2007-09-11 14:10:00,34.43,34.59,34.42,34.58,630500.0,21.9513,22.0533,21.9449,22.047,630500.0
2007-09-11 14:20:00,34.59,34.61,34.58,34.58,752800.0,22.0533,22.0661,22.047,22.047,752800.0
2007-09-11 14:30:00,34.58,34.59,34.52,34.57,530900.0,22.047,22.0533,22.0087,22.0406,530900.0
2007-09-11 14:40:00,34.58,34.63,34.57,34.58,411900.0,22.047,22.0788,22.0406,22.047,411900.0
2007-09-11 14:50:00,34.57,34.63,34.52,34.63,501600.0,22.0406,22.0788,22.0087,22.0788,501600.0
2007-09-11 15:00:00,34.63,34.65,34.59,34.62,401600.0,22.0788,22.0916,22.0533,22.0725,401600.0
2007-09-11 15:10:00,34.61,34.7,34.61,34.69,540400.0,22.0661,22.1235,22.0661,22.1171,540400.0
2007-09-11 15:20:00,34.7,34.7,34.66,34.67,548800.0,22.1235,22.1235,22.098,22.1043,548800.0
2007-09-11 15:30:00,34.67,34.79,34.65,34.79,1161000.0,22.1043,22.1808,22.0916,22.1808,1161000.0
2007-09-11 15:40:00,34.77,34.86,34.74,34.85,1251200.0,22.1681,22.2255,22.149,22.2191,1251200.0
2007-09-11 15:50:00,34.85,34.9,34.81,34.88,1161800.0,22.2191,22.251,22.1936,22.2382,1161800.0
2007-09-12 09:30:00,34.52,34.66,34.46,34.6,600600.0,22.0087,22.098,21.9704,22.0597,600600.0
2007-09-12 09:40:00,34.59,34.9,34.55,34.81,609700.0,22.0533,22.251,22.0278,22.1936,609700.0
2007-09-12 09:50:00,34.81,34.97,34.6,34.95,670900.0,22.1936,22.2956,22.0597,22.2829,670900.0
2007-09-12 10:00:00,34.96,34.97,34.83,34.86,454700.0,22.2892,22.2956,22.2063,22.2255,454700.0
2007-09-12 10:10:00,34.85,34.9,34.76,34.83,309300.0,22.2191,22.251,22.1617,22.2063,309300.0
2007-09-12 10:20:00,34.82,34.87,34.76,34.81,386900.0,22.2,22.2319,22.1617,22.1936,386900.0
2007-09-12 10:30:00,34.82,34.85,34.71,34.8,453300.0,22.2,22.2191,22.1298,22.1872,453300.0
2007-09-12 10:40:00,34.8,34.87,34.77,34.87,656700.0,22.1872,22.2319,22.1681,22.2319,656700.0
2007-09-12 10:50:00,34.86,34.9,34.8,34.9,753900.0,22.2255,22.251,22.1872,22.251,753900.0
2007-09-12 11:00:00,34.9,34.93,34.86,34.88,339500.0,22.251,22.2701,22.2255,22.2382,339500.0
2007-09-12 11:10:00,34.88,35.03,34.87,35.01,450600.0,22.2382,22.3339,22.2319,22.3211,450600.0
2007-09-12 11:20:00,35.0,35.02,34.93,34.95,273500.0,22.3147,22.3275,22.2701,22.2829,273500.0
2007-09-12 11:30:00,34.94,35.0,34.93,34.99,440300.0,22.2765,22.3147,22.2701,22.3084,440300.0
2007-09-12 11:40:00,34.98,35.04,34.96,35.01,253600.0,22.302,22.3402,22.2892,22.3211,253600.0
2007-09-12 11:50:00,35.02,35.06,34.97,35.0,269400.0,22.3275,22.353,22.2956,22.3147,269400.0
2007-09-12 12:00:00,35.0,35.05,34.98,35.04,206600.0,22.3147,22.3466,22.302,22.3402,206600.0
2007-09-12 12:10:00,35.04,35.11,35.04,35.09,327000.0,22.3402,22.3849,22.3402,22.3721,327000.0
2007-09-12 12:20:00,35.09,35.17,35.03,35.14,621300.0,22.3721,22.4231,22.3339,22.404,621300.0
2007-09-12 12:30:00,35.14,35.32,35.11,35.22,698300.0,22.404,22.5188,22.3849,22.455,698300.0
2007-09-12 12:40:00,35.21,35.25,35.16,35.21,508800.0,22.4486,22.4741,22.4167,22.4486,508800.0
2007-09-12 12:50:00,35.22,35.22,35.12,35.18,441900.0,22.455,22.455,22.3912,22.4295,441900.0
2007-09-12 13:00:00,35.18,35.18,35.08,35.14,352000.0,22.4295,22.4295,22.3657,22.404,352000.0
2007-09-12 13:10:00,35.14,35.18,35.1,35.15,300000.0,22.404,22.4295,22.3785,22.4104,300000.0
2007-09-12 13:20:00,35.14,35.15,35.01,35.04,361700.0,22.404,22.4104,22.3211,22.3402,361700.0
2007-09-12 13:30:00,35.05,35.05,35.0,35.02,444100.0,22.3466,22.3466,22.3147,22.3275,444100.0
2007-09-12 13:40:00,35.01,35.07,35.0,35.02,343900.0,22.3211,22.3594,22.3147,22.3275,343900.0
2007-09-12 13:50:00,35.02,35.07,35.01,35.04,200700.0,22.3275,22.3594,22.3211,22.3402,200700.0
2007-09-12 14:00:00,35.04,35.17,35.03,35.16,409300.0,22.3402,22.4231,22.3339,22.4167,409300.0
2007-09-12 14:10:00,35.17,35.25,35.15,35.21,402200.0,22.4231,22.4741,22.4104,22.4486,402200.0
2007-09-12 14:20:00,35.21,35.22,34.99,35.04,674500.0,22.4486,22.455,22.3084,22.3402,674500.0
2007-09-12 14:30:00,35.03,35.11,35.03,35.04,245600.0,22.3339,22.3849,22.3339,22.3402,245600.0
2007-09-12 14:40:00,35.03,35.1,35.03,35.1,216900.0,22.3339,22.3785,22.3339,22.3785,216900.0
2007-09-12 14:50:00,35.1,35.19,35.09,35.18,435100.0,22.3785,22.4359,22.3721,22.4295,435100.0
2007-09-12 15:00:00,35.19,35.21,35.14,35.14,486000.0,22.4359,22.4486,22.404,22.404,486000.0
2007-09-12 15:10:00,35.14,35.17,35.0,35.01,406800.0,22.404,22.4231,22.3147,22.3211,406800.0
2007-09-12 15:20:00,35.02,35.03,34.86,34.86,723200.0,22.3275,22.3339,22.2255,22.2255,723200.0
2007-09-12 15:30:00,34.86,34.96,34.8,34.95,770300.0,22.2255,22.2892,22.1872,22.2829,770300.0
2007-09-12 15:40:00,34.95,35.15,34.95,35.08,868300.0,22.2829,22.4104,22.2829,22.3657,868300.0
2007-09-12 15:50:00,35.08,35.1,35.02,35.06,1482900.0,22.3657,22.3785,22.3275,22.353,1482900.0
2007-09-13 09:30:00,35.29,35.55,35.12,35.36,531300.0,22.4996,22.6654,22.3912,22.5443,531300.0
2007-09-13 09:40:00,35.37,35.39,35.21,35.25,744900.0,22.5506,22.5634,22.4486,22.4741,744900.0
2007-09-13 09:50:00,35.25,35.54,35.25,35.47,783400.0,22.4741,22.659,22.4741,22.6144,783400.0
2007-09-13 10:00:00,35.48,35.48,35.33,35.33,603000.0,22.6208,22.6208,22.5251,22.5251,603000.0
2007-09-13 10:10:00,35.34,35.47,35.3,35.47,378200.0,22.5315,22.6144,22.506,22.6144,378200.0
2007-09-13 10:20:00,35.47,35.57,35.42,35.46,467800.0,22.6144,22.6781,22.5825,22.608,467800.0
2007-09-13 10:30:00,35.46,35.51,35.35,35.43,456200.0,22.608,22.6399,22.5379,22.5889,456200.0
2007-09-13 10:40:00,35.43,35.43,35.32,35.33,424500.0,22.5889,22.5889,22.5188,22.5251,424500.0
2007-09-13 10:50:00,35.33,35.39,35.3,35.35,376100.0,22.5251,22.5634,22.506,22.5379,376100.0
2007-09-13 11:00:00,35.35,35.4,35.32,35.33,309300.0,22.5379,22.5698,22.5188,22.5251,309300.0
2007-09-13 11:10:00,35.32,35.38,35.3,35.35,338300.0,22.5188,22.557,22.506,22.5379,338300.0
2007-09-13 11:20:00,35.35,35.43,35.33,35.42,367600.0,22.5379,22.5889,22.5251,22.5825,367600.0
2007-09-13 11:30:00,35.42,35.53,35.4,35.51,425500.0,22.5825,22.6526,22.5698,22.6399,425500.0
2007-09-13 11:40:00,35.51,35.51,35.45,35.5,163900.0,22.6399,22.6399,22.6016,22.6335,163900.0
2007-09-13 11:50:00,35.49,35.63,35.49,35.61,323800.0,22.6271,22.7164,22.6271,22.7036,323800.0
2007-09-13 12:00:00,35.62,35.64,35.59,35.59,237800.0,22.71,22.7228,22.6909,22.6909,237800.0
2007-09-13 12:10:00,35.6,35.73,35.5,35.73,422700.0,22.6973,22.7802,22.6335,22.7802,422700.0
2007-09-13 12:20:00,35.73,35.78,35.63,35.63,370800.0,22.7802,22.812,22.7164,22.7164,370800.0
2007-09-13 12:30:00,35.62,35.7,35.59,35.67,452600.0,22.71,22.761,22.6909,22.7419,452600.0
2007-09-13 12:40:00,35.67,35.72,35.59,35.61,333400.0,22.7419,22.7738,22.6909,22.7036,333400.0
2007-09-13 12:50:00,35.61,35.75,35.6,35.75,377700.0,22.7036,22.7929,22.6973,22.7929,377700.0
2007-09-13 13:00:00,35.75,35.76,35.65,35.69,443500.0,22.7929,22.7993,22.7292,22.7547,443500.0
2007-09-13 13:10:00,35.69,35.78,35.69,35.76,254600.0,22.7547,22.812,22.7547,22.7993,254600.0
2007-09-13 13:20:00,35.76,35.85,35.75,35.8,359000.0,22.7993,22.8567,22.7929,22.8248,359000.0
2007-09-13 13:30:00,35.8,35.85,35.77,35.83,202700.0,22.8248,22.8567,22.8057,22.8439,202700.0
2007-09-13 13:40:00,35.84,35.84,35.73,35.73,370600.0,22.8503,22.8503,22.7802,22.7802,370600.0
2007-09-13 13:50:00,35.73,35.74,35.63,35.63,393900.0,22.7802,22.7865,22.7164,22.7164,393900.0
2007-09-13 14:00:00,35.63,35.69,35.6,35.69,248000.0,22.7164,22.7547,22.6973,22.7547,248000.0
2007-09-13 14:10:00,35.69,35.75,35.69,35.7,358600.0,22.7547,22.7929,22.7547,22.761,358600.0
2007-09-13 14:20:00,35.7,35.74,35.63,35.64,388000.0,22.761,22.7865,22.7164,22.7228,388000.0
2007-09-13 14:30:00,35.64,35.76,35.63,35.7,278000.0,22.7228,22.7993,22.7164,22.761,278000.0
2007-09-13 14:40:00,35.7,35.76,35.68,35.69,215300.0,22.761,22.7993,22.7483,22.7547,215300.0
2007-09-13 14:50:00,35.68,35.69,35.6,35.66,285100.0,22.7483,22.7547,22.6973,22.7355,285100.0
2007-09-13 15:00:00,35.66,35.72,35.65,35.66,379900.0,22.7355,22.7738,22.7292,22.7355,379900.0
2007-09-13 15:10:00,35.66,35.72,35.61,35.63,335300.0,22.7355,22.7738,22.7036,22.7164,335300.0
2007-09-13 15:20:00,35.63,35.68,35.61,35.68,406000.0,22.7164,22.7483,22.7036,22.7483,406000.0
2007-09-13 15:30:00,35.68,35.73,35.65,35.69,397500.0,22.7483,22.7802,22.7292,22.7547,397500.0
2007-09-13 15:40:00,35.68,35.69,35.6,35.65,750100.0,22.7483,22.7547,22.6973,22.7292,750100.0
2007-09-13 15:50:00,35.64,35.68,35.6,35.61,781600.0,22.7228,22.7483,22.6973,22.7036,781600.0
2007-09-14 09:30:00,35.52,35.52,35.13,35.24,450400.0,22.6463,22.6463,22.3976,22.4677,450400.0
2007-09-14 09:40:00,35.26,35.3,35.0,35.08,559400.0,22.4805,22.506,22.3147,22.3657,559400.0
2007-09-14 09:50:00,35.07,35.31,35.07,35.2,426900.0,22.3594,22.5124,22.3594,22.4422,426900.0
2007-09-14 10:00:00,35.21,35.4,35.2,35.28,611500.0,22.4486,22.5698,22.4422,22.4933,611500.0
2007-09-14 10:10:00,35.29,35.44,35.2,35.38,361800.0,22.4996,22.5953,22.4422,22.557,361800.0
2007-09-14 10:20:00,35.38,35.52,35.37,35.42,291400.0,22.557,22.6463,22.5506,22.5825,291400.0
2007-09-14 10:30:00,35.42,35.51,35.41,35.5,319400.0,22.5825,22.6399,22.5761,22.6335,319400.0
2007-09-14 10:40:00,35.49,35.59,35.46,35.48,340000.0,22.6271,22.6909,22.608,22.6208,340000.0
2007-09-14 10:50:00,35.48,35.5,35.24,35.25,361300.0,22.6208,22.6335,22.4677,22.4741,361300.0
2007-09-14 11:00:00,35.24,35.35,35.22,35.27,263700.0,22.4677,22.5379,22.455,22.4869,263700.0
2007-09-14 11:10:00,35.27,35.29,35.23,35.28,179600.0,22.4869,22.4996,22.4614,22.4933,179600.0
2007-09-14 11:20:00,35.27,35.36,35.24,35.35,125700.0,22.4869,22.5443,22.4677,22.5379,125700.0
2007-09-14 11:30:00,35.35,35.42,35.32,35.38,161100.0,22.5379,22.5825,22.5188,22.557,161100.0
2007-09-14 11:40:00,35.38,35.51,35.37,35.42,207600.0,22.557,22.6399,22.5506,22.5825,207600.0
2007-09-14 11:50:00,35.42,35.53,35.4,35.48,333500.0,22.5825,22.6526,22.5698,22.6208,333500.0
2007-09-14 12:00:00,35.48,35.53,35.4,35.41,207700.0,22.6208,22.6526,22.5698,22.5761,207700.0
2007-09-14 12:10:00,35.41,35.5,35.38,35.47,376100.0,22.5761,22.6335,22.557,22.6144,376100.0
2007-09-14 12:20:00,35.47,35.51,35.46,35.49,128500.0,22.6144,22.6399,22.608,22.6271,128500.0
2007-09-14 12:30:00,35.48,35.51,35.46,35.49,111400.0,22.6208,22.6399,22.608,22.6271,111400.0
2007-09-14 12:40:00,35.49,35.54,35.49,35.49,178100.0,22.6271,22.659,22.6271,22.6271,178100.0
2007-09-14 12:50:00,35.5,35.6,35.49,35.54,275000.0,22.6335,22.6973,22.6271,22.659,275000.0
2007-09-14 13:00:00,35.53,35.6,35.46,35.55,344000.0,22.6526,22.6973,22.608,22.6654,344000.0
2007-09-14 13:10:00,35.56,35.59,35.55,35.59,176000.0,22.6718,22.6909,22.6654,22.6909,176000.0
2007-09-14 13:20:00,35.59,35.64,35.58,35.63,162800.0,22.6909,22.7228,22.6845,22.7164,162800.0
2007-09-14 13:30:00,35.63,35.64,35.54,35.56,188200.0,22.7164,22.7228,22.659,22.6718,188200.0
2007-09-14 13:40:00,35.56,35.58,35.55,35.56,155600.0,22.6718,22.6845,22.6654,22.6718,155600.0
2007-09-14 13:50:00,35.56,35.62,35.56,35.61,185400.0,22.6718,22.71,22.6718,22.7036,185400.0
2007-09-14 14:00:00,35.61,35.62,35.55,35.55,125800.0,22.7036,22.71,22.6654,22.6654,125800.0
2007-09-14 14:10:00,35.56,35.62,35.53,35.59,145100.0,22.6718,22.71,22.6526,22.6909,145100.0
2007-09-14 14:20:00,35.59,35.6,35.56,35.56,93200.0,22.6909,22.6973,22.6718,22.6718,93200.0
2007-09-14 14:30:00,35.56,35.64,35.56,35.62,293500.0,22.6718,22.7228,22.6718,22.71,293500.0
2007-09-14 14:40:00,35.63,35.74,35.62,35.71,294400.0,22.7164,22.7865,22.71,22.7674,294400.0
2007-09-14 14:50:00,35.71,35.75,35.62,35.7,378600.0,22.7674,22.7929,22.71,22.761,378600.0
2007-09-14 15:00:00,35.7,35.75,35.66,35.72,262900.0,22.761,22.7929,22.7355,22.7738,262900.0
2007-09-14 15:10:00,35.73,35.73,35.65,35.65,430900.0,22.7802,22.7802,22.7292,22.7292,430900.0
2007-09-14 15:20:00,35.65,35.83,35.65,35.77,406800.0,22.7292,22.8439,22.7292,22.8057,406800.0
2007-09-14 15:30:00,35.77,35.79,35.72,35.75,325800.0,22.8057,22.8184,22.7738,22.7929,325800.0
2007-09-14 15:40:00,35.75,35.81,35.72,35.72,563900.0,22.7929,22.8312,22.7738,22.7738,563900.0
2007-09-14 15:50:00,35.73,35.76,35.61,35.7,1041200.0,22.7802,22.7993,22.7036,22.761,1041200.0
2007-09-17 09:30:00,35.35,35.44,35.18,35.31,571500.0,22.5379,22.5953,22.4295,22.5124,571500.0
2007-09-17 09:40:00,35.31,35.39,35.29,35.37,436000.0,22.5124,22.5634,22.4996,22.5506,436000.0
2007-09-17 09:50:00,35.37,35.45,35.31,35.41,451400.0,22.5506,22.6016,22.5124,22.5761,451400.0
2007-09-17 10:00:00,35.42,35.44,35.36,35.42,204900.0,22.5825,22.5953,22.5443,22.5825,204900.0
2007-09-17 10:10:00,35.43,35.64,35.42,35.61,356800.0,22.5889,22.7228,22.5825,22.7036,356800.0
2007-09-17 10:20:00,35.6,35.7,35.6,35.65,373000.0,22.6973,22.761,22.6973,22.7292,373000.0
2007-09-17 10:30:00,35.64,35.65,35.44,35.54,355100.0,22.7228,22.7292,22.5953,22.659,355100.0
2007-09-17 10:40:00,35.54,35.64,35.48,35.49,168400.0,22.659,22.7228,22.6208,22.6271,168400.0
2007-09-17 10:50:00,35.49,35.6,35.42,35.59,201700.0,22.6271,22.6973,22.5825,22.6909,201700.0
2007-09-17 11:00:00,35.59,35.66,35.51,35.52,426900.0,22.6909,22.7355,22.6399,22.6463,426900.0
2007-09-17 11:10:00,35.53,35.58,35.52,35.55,123100.0,22.6526,22.6845,22.6463,22.6654,123100.0
2007-09-17 11:20:00,35.55,35.58,35.49,35.52,193900.0,22.6654,22.6845,22.6271,22.6463,193900.0
2007-09-17 11:30:00,35.53,35.61,35.52,35.57,162200.0,22.6526,22.7036,22.6463,22.6781,162200.0
2007-09-17 11:40:00,35.56,35.68,35.54,35.64,316600.0,22.6718,22.7483,22.659,22.7228,316600.0
2007-09-17 11:50:00,35.64,35.65,35.5,35.53,249400.0,22.7228,22.7292,22.6335,22.6526,249400.0
2007-09-17 12:00:00,35.53,35.55,35.44,35.49,230400.0,22.6526,22.6654,22.5953,22.6271,230400.0
2007-09-17 12:10:00,35.49,35.6,35.43,35.49,494200.0,22.6271,22.6973,22.5889,22.6271,494200.0
2007-09-17 12:20:00,35.49,35.52,35.47,35.5,180100.0,22.6271,22.6463,22.6144,22.6335,180100.0
2007-09-17 12:30:00,35.49,35.49,35.37,35.42,294900.0,22.6271,22.6271,22.5506,22.5825,294900.0
2007-09-17 12:40:00,35.43,35.43,35.38,35.39,162600.0,22.5889,22.5889,22.557,22.5634,162600.0
2007-09-17 12:50:00,35.39,35.4,35.35,35.39,124600.0,22.5634,22.5698,22.5379,22.5634,124600.0
2007-09-17 13:00:00,35.4,35.4,35.36,35.39,109800.0,22.5698,22.5698,22.5443,22.5634,109800.0
2007-09-17 13:10:00,35.38,35.43,35.37,35.43,248300.0,22.557,22.5889,22.5506,22.5889,248300.0
2007-09-17 13:20:00,35.42,35.43,35.35,35.36,116300.0,22.5825,22.5889,22.5379,22.5443,116300.0
2007-09-17 13:30:00,35.36,35.36,35.29,35.34,355900.0,22.5443,22.5443,22.4996,22.5315,355900.0
2007-09-17 13:40:00,35.35,35.39,35.34,35.37,224900.0,22.5379,22.5634,22.5315,22.5506,224900.0
2007-09-17 13:50:00,35.36,35.39,35.35,35.36,152300.0,22.5443,22.5634,22.5379,22.5443,152300.0
2007-09-17 14:00:00,35.36,35.39,35.33,35.34,152400.0,22.5443,22.5634,22.5251,22.5315,152400.0
2007-09-17 14:10:00,35.35,35.38,35.35,35.36,200900.0,22.5379,22.557,22.5379,22.5443,200900.0
2007-09-17 14:20:00,35.36,35.4,35.34,35.39,224200.0,22.5443,22.5698,22.5315,22.5634,224200.0
2007-09-17 14:30:00,35.4,35.41,35.36,35.36,225800.0,22.5698,22.5761,22.5443,22.5443,225800.0
2007-09-17 14:40:00,35.37,35.4,35.35,35.39,335900.0,22.5506,22.5698,22.5379,22.5634,335900.0
2007-09-17 14:50:00,35.38,35.39,35.36,35.39,172100.0,22.557,22.5634,22.5443,22.5634,172100.0
2007-09-17 15:00:00,35.39,35.42,35.38,35.42,236100.0,22.5634,22.5825,22.557,22.5825,236100.0
2007-09-17 15:10:00,35.42,35.51,35.42,35.5,319900.0,22.5825,22.6399,22.5825,22.6335,319900.0
2007-09-17 15:20:00,35.5,35.5,35.37,35.38,406100.0,22.6335,22.6335,22.5506,22.557,406100.0
2007-09-17 15:30:00,35.37,35.41,35.37,35.41,289100.0,22.5506,22.5761,22.5506,22.5761,289100.0
2007-09-17 15:40:00,35.41,35.42,35.39,35.4,284600.0,22.5761,22.5825,22.5634,22.5698,284600.0
2007-09-17 15:50:00,35.4,35.44,35.36,35.37,622000.0,22.5698,22.5953,22.5443,22.5506,622000.0
2007-09-18 09:30:00,35.51,35.67,35.5,35.56,406200.0,22.6399,22.7419,22.6335,22.6718,406200.0
2007-09-18 09:40:00,35.54,35.54,35.35,35.36,348000.0,22.659,22.659,22.5379,22.5443,348000.0
2007-09-18 09:50:00,35.35,35.42,35.25,35.4,424300.0,22.5379,22.5825,22.4741,22.5698,424300.0
2007-09-18 10:00:00,35.4,35.54,35.4,35.51,185800.0,22.5698,22.659,22.5698,22.6399,185800.0
2007-09-18 10:10:00,35.52,35.58,35.33,35.36,332600.0,22.6463,22.6845,22.5251,22.5443,332600.0
2007-09-18 10:20:00,35.37,35.47,35.34,35.47,271000.0,22.5506,22.6144,22.5315,22.6144,271000.0
2007-09-18 10:30:00,35.47,35.5,35.39,35.39,199900.0,22.6144,22.6335,22.5634,22.5634,199900.0
2007-09-18 10:40:00,35.38,35.4,35.36,35.38,151800.0,22.557,22.5698,22.5443,22.557,151800.0
2007-09-18 10:50:00,35.37,35.44,35.37,35.42,291800.0,22.5506,22.5953,22.5506,22.5825,291800.0
2007-09-18 11:00:00,35.42,35.45,35.37,35.41,299200.0,22.5825,22.6016,22.5506,22.5761,299200.0
2007-09-18 11:10:00,35.41,35.51,35.4,35.45,493200.0,22.5761,22.6399,22.5698,22.6016,493200.0
2007-09-18 11:20:00,35.45,35.46,35.38,35.39,178500.0,22.6016,22.608,22.557,22.5634,178500.0
2007-09-18 11:30:00,35.39,35.41,35.33,35.34,219500.0,22.5634,22.5761,22.5251,22.5315,219500.0
2007-09-18 11:40:00,35.35,35.4,35.33,35.4,185500.0,22.5379,22.5698,22.5251,22.5698,185500.0
2007-09-18 11:50:00,35.41,35.46,35.38,35.38,265400.0,22.5761,22.608,22.557,22.557,265400.0
2007-09-18 12:00:00,35.38,35.4,35.35,35.36,133500.0,22.557,22.5698,22.5379,22.5443,133500.0
2007-09-18 12:10:00,35.35,35.37,35.34,35.36,225100.0,22.5379,22.5506,22.5315,22.5443,225100.0
2007-09-18 12:20:00,35.35,35.37,35.34,35.37,170100.0,22.5379,22.5506,22.5315,22.5506,170100.0
2007-09-18 12:30:00,35.36,35.45,35.36,35.45,211400.0,22.5443,22.6016,22.5443,22.6016,211400.0
2007-09-18 12:40:00,35.44,35.5,35.43,35.49,229700.0,22.5953,22.6335,22.5889,22.6271,229700.0
2007-09-18 12:50:00,35.5,35.53,35.46,35.47,137600.0,22.6335,22.6526,22.608,22.6144,137600.0
2007-09-18 13:00:00,35.47,35.47,35.38,35.4,241200.0,22.6144,22.6144,22.557,22.5698,241200.0
2007-09-18 13:10:00,35.4,35.48,35.39,35.46,188700.0,22.5698,22.6208,22.5634,22.608,188700.0
2007-09-18 13:20:00,35.46,35.47,35.41,35.42,181800.0,22.608,22.6144,22.5761,22.5825,181800.0
2007-09-18 13:30:00,35.42,35.43,35.39,35.39,176400.0,22.5825,22.5889,22.5634,22.5634,176400.0
2007-09-18 13:40:00,35.39,35.44,35.39,35.43,303400.0,22.5634,22.5953,22.5634,22.5889,303400.0
2007-09-18 13:50:00,35.43,35.52,35.43,35.51,243900.0,22.5889,22.6463,22.5889,22.6399,243900.0
2007-09-18 14:00:00,35.52,35.52,35.39,35.4,200900.0,22.6463,22.6463,22.5634,22.5698,200900.0
2007-09-18 14:10:00,35.4,36.0,35.33,35.83,996400.0,22.5698,22.9523,22.5251,22.8439,996400.0
2007-09-18 14:20:00,35.83,35.94,35.64,35.72,1359200.0,22.8439,22.914,22.7228,22.7738,1359200.0
2007-09-18 14:30:00,35.73,36.17,35.72,36.0,1364100.0,22.7802,23.0607,22.7738,22.9523,1364100.0
2007-09-18 14:40:00,36.0,36.01,35.9,35.98,599600.0,22.9523,22.9587,22.8885,22.9395,599600.0
2007-09-18 14:50:00,35.98,35.98,35.83,35.94,534000.0,22.9395,22.9395,22.8439,22.914,534000.0
2007-09-18 15:00:00,35.93,35.97,35.85,35.95,702100.0,22.9077,22.9332,22.8567,22.9204,702100.0
2007-09-18 15:10:00,35.96,36.2,35.96,36.1,1280500.0,22.9268,23.0798,22.9268,23.0161,1280500.0
2007-09-18 15:20:00,36.11,36.24,36.03,36.23,1035900.0,23.0224,23.1053,22.9714,23.0989,1035900.0
2007-09-18 15:30:00,36.24,36.34,36.2,36.27,782700.0,23.1053,23.1691,23.0798,23.1244,782700.0
2007-09-18 15:40:00,36.27,36.38,36.26,36.35,1039800.0,23.1244,23.1946,23.1181,23.1754,1039800.0
2007-09-18 15:50:00,36.36,36.38,36.26,36.36,1484900.0,23.1818,23.1946,23.1181,23.1818,1484900.0
2007-09-19 09:30:00,36.55,36.88,36.55,36.69,910900.0,23.303,23.5134,23.303,23.3922,910900.0
2007-09-19 09:40:00,36.69,36.71,36.5,36.63,821800.0,23.3922,23.405,23.2711,23.354,821800.0
2007-09-19 09:50:00,36.63,36.72,36.55,36.58,712100.0,23.354,23.4113,23.303,23.3221,712100.0
2007-09-19 10:00:00,36.58,36.59,36.46,36.52,584000.0,23.3221,23.3285,23.2456,23.2838,584000.0
2007-09-19 10:10:00,36.51,36.58,36.5,36.5,240000.0,23.2775,23.3221,23.2711,23.2711,240000.0
2007-09-19 10:20:00,36.51,36.53,36.45,36.52,355700.0,23.2775,23.2902,23.2392,23.2838,355700.0
2007-09-19 10:30:00,36.53,36.54,36.36,36.41,463200.0,23.2902,23.2966,23.1818,23.2137,463200.0
2007-09-19 10:40:00,36.4,36.46,36.38,36.39,441200.0,23.2073,23.2456,23.1946,23.2009,441200.0
2007-09-19 10:50:00,36.4,36.5,36.35,36.47,386500.0,23.2073,23.2711,23.1754,23.252,386500.0
2007-09-19 11:00:00,36.46,36.59,36.46,36.58,399900.0,23.2456,23.3285,23.2456,23.3221,399900.0
2007-09-19 11:10:00,36.58,36.61,36.49,36.58,384900.0,23.3221,23.3412,23.2647,23.3221,384900.0
2007-09-19 11:20:00,36.58,36.59,36.49,36.5,276600.0,23.3221,23.3285,23.2647,23.2711,276600.0
2007-09-19 11:30:00,36.5,36.52,36.4,36.41,408400.0,23.2711,23.2838,23.2073,23.2137,408400.0
2007-09-19 11:40:00,36.4,36.44,36.39,36.4,352800.0,23.2073,23.2328,23.2009,23.2073,352800.0
2007-09-19 11:50:00,36.39,36.44,36.36,36.4,423100.0,23.2009,23.2328,23.1818,23.2073,423100.0
2007-09-19 12:00:00,36.4,36.44,36.39,36.43,189700.0,23.2073,23.2328,23.2009,23.2265,189700.0
2007-09-19 12:10:00,36.44,36.44,36.4,36.41,235700.0,23.2328,23.2328,23.2073,23.2137,235700.0
2007-09-19 12:20:00,36.4,36.41,36.38,36.38,351500.0,23.2073,23.2137,23.1946,23.1946,351500.0
2007-09-19 12:30:00,36.38,36.39,36.27,36.27,363700.0,23.1946,23.2009,23.1244,23.1244,363700.0
2007-09-19 12:40:00,36.27,36.34,36.21,36.33,344500.0,23.1244,23.1691,23.0862,23.1627,344500.0
2007-09-19 12:50:00,36.34,36.4,36.33,36.4,235400.0,23.1691,23.2073,23.1627,23.2073,235400.0
2007-09-19 13:00:00,36.4,36.4,36.24,36.25,306500.0,23.2073,23.2073,23.1053,23.1117,306500.0
2007-09-19 13:10:00,36.25,36.3,36.23,36.24,362200.0,23.1117,23.1436,23.0989,23.1053,362200.0
2007-09-19 13:20:00,36.24,36.28,36.24,36.26,183600.0,23.1053,23.1308,23.1053,23.1181,183600.0
2007-09-19 13:30:00,36.27,36.48,36.21,36.22,387700.0,23.1244,23.2583,23.0862,23.0926,387700.0
2007-09-19 13:40:00,36.23,36.29,36.2,36.25,397500.0,23.0989,23.1372,23.0798,23.1117,397500.0
2007-09-19 13:50:00,36.25,36.27,36.21,36.21,329200.0,23.1117,23.1244,23.0862,23.0862,329200.0
2007-09-19 14:00:00,36.22,36.24,36.18,36.2,428900.0,23.0926,23.1053,23.0671,23.0798,428900.0
2007-09-19 14:10:00,36.2,36.22,36.02,36.05,557900.0,23.0798,23.0926,22.965,22.9842,557900.0
2007-09-19 14:20:00,36.05,36.22,36.05,36.19,409900.0,22.9842,23.0926,22.9842,23.0734,409900.0
2007-09-19 14:30:00,36.19,36.28,36.18,36.26,302200.0,23.0734,23.1308,23.0671,23.1181,302200.0
2007-09-19 14:40:00,36.26,36.27,36.1,36.12,408000.0,23.1181,23.1244,23.0161,23.0288,408000.0
2007-09-19 14:50:00,36.12,36.22,36.12,36.2,330900.0,23.0288,23.0926,23.0288,23.0798,330900.0
2007-09-19 15:00:00,36.2,36.25,36.19,36.23,320800.0,23.0798,23.1117,23.0734,23.0989,320800.0
2007-09-19 15:10:00,36.23,36.27,36.19,36.25,437200.0,23.0989,23.1244,23.0734,23.1117,437200.0
2007-09-19 15:20:00,36.25,36.27,36.16,36.18,665800.0,23.1117,23.1244,23.0543,23.0671,665800.0
2007-09-19 15:30:00,36.19,36.19,36.1,36.11,691000.0,23.0734,23.0734,23.0161,23.0224,691000.0
2007-09-19 15:40:00,36.12,36.21,36.06,36.1,835100.0,23.0288,23.0862,22.9906,23.0161,835100.0
2007-09-19 15:50:00,36.09,37.15,36.08,36.18,1188600.0,23.0097,23.6855,23.0033,23.0671,1188600.0
2007-09-20 09:30:00,36.04,36.18,35.45,35.47,770000.0,22.9778,23.0671,22.6016,22.6144,770000.0
2007-09-20 09:40:00,35.46,35.52,35.28,35.28,834900.0,22.608,22.6463,22.4933,22.4933,834900.0
2007-09-20 09:50:00,35.28,35.49,35.27,35.37,730900.0,22.4933,22.6271,22.4869,22.5506,730900.0
2007-09-20 10:00:00,35.37,35.62,35.31,35.54,554100.0,22.5506,22.71,22.5124,22.659,554100.0
2007-09-20 10:10:00,35.54,35.64,35.38,35.4,439200.0,22.659,22.7228,22.557,22.5698,439200.0
2007-09-20 10:20:00,35.39,35.41,35.3,35.33,501100.0,22.5634,22.5761,22.506,22.5251,501100.0
2007-09-20 10:30:00,35.34,35.35,35.26,35.26,419300.0,22.5315,22.5379,22.4805,22.4805,419300.0
2007-09-20 10:40:00,35.27,35.36,35.24,35.32,495900.0,22.4869,22.5443,22.4677,22.5188,495900.0
2007-09-20 10:50:00,35.32,35.41,35.31,35.32,628700.0,22.5188,22.5761,22.5124,22.5188,628700.0
2007-09-20 11:00:00,35.32,35.44,35.31,35.43,414700.0,22.5188,22.5953,22.5124,22.5889,414700.0
2007-09-20 11:10:00,35.43,35.46,35.35,35.45,393200.0,22.5889,22.608,22.5379,22.6016,393200.0
2007-09-20 11:20:00,35.45,35.49,35.43,35.48,357400.0,22.6016,22.6271,22.5889,22.6208,357400.0
2007-09-20 11:30:00,35.49,35.51,35.46,35.46,316000.0,22.6271,22.6399,22.608,22.608,316000.0
2007-09-20 11:40:00,35.46,35.48,35.33,35.45,315200.0,22.608,22.6208,22.5251,22.6016,315200.0
2007-09-20 11:50:00,35.44,35.51,35.43,35.51,271200.0,22.5953,22.6399,22.5889,22.6399,271200.0
2007-09-20 12:00:00,35.51,35.6,35.47,35.52,515100.0,22.6399,22.6973,22.6144,22.6463,515100.0
2007-09-20 12:10:00,35.52,35.53,35.4,35.42,262500.0,22.6463,22.6526,22.5698,22.5825,262500.0
2007-09-20 12:20:00,35.42,35.46,35.37,35.38,249800.0,22.5825,22.608,22.5506,22.557,249800.0
2007-09-20 12:30:00,35.38,35.4,35.33,35.38,199000.0,22.557,22.5698,22.5251,22.557,199000.0
2007-09-20 12:40:00,35.38,35.44,35.37,35.43,202300.0,22.557,22.5953,22.5506,22.5889,202300.0
2007-09-20 12:50:00,35.42,35.46,35.4,35.45,192100.0,22.5825,22.608,22.5698,22.6016,192100.0
2007-09-20 13:00:00,35.45,35.47,35.42,35.43,182400.0,22.6016,22.6144,22.5825,22.5889,182400.0
2007-09-20 13:10:00,35.42,35.46,35.42,35.45,191200.0,22.5825,22.608,22.5825,22.6016,191200.0
2007-09-20 13:20:00,35.45,35.46,35.36,35.41,256400.0,22.6016,22.608,22.5443,22.5761,256400.0
2007-09-20 13:30:00,35.4,35.43,35.39,35.43,252300.0,22.5698,22.5889,22.5634,22.5889,252300.0
2007-09-20 13:40:00,35.44,35.47,35.43,35.46,320400.0,22.5953,22.6144,22.5889,22.608,320400.0
2007-09-20 13:50:00,35.46,35.46,35.44,35.45,219300.0,22.608,22.608,22.5953,22.6016,219300.0
2007-09-20 14:00:00,35.44,35.46,35.42,35.42,253500.0,22.5953,22.608,22.5825,22.5825,253500.0
2007-09-20 14:10:00,35.42,35.47,35.4,35.4,627300.0,22.5825,22.6144,22.5698,22.5698,627300.0
2007-09-20 14:20:00,35.4,35.41,35.34,35.35,379000.0,22.5698,22.5761,22.5315,22.5379,379000.0
2007-09-20 14:30:00,35.35,35.36,35.23,35.27,625600.0,22.5379,22.5443,22.4614,22.4869,625600.0
2007-09-20 14:40:00,35.26,35.3,35.18,35.19,578800.0,22.4805,22.506,22.4295,22.4359,578800.0
2007-09-20 14:50:00,35.19,35.25,35.18,35.23,421500.0,22.4359,22.4741,22.4295,22.4614,421500.0
2007-09-20 15:00:00,35.24,35.24,35.17,35.21,520900.0,22.4677,22.4677,22.4231,22.4486,520900.0
2007-09-20 15:10:00,35.21,35.35,35.21,35.35,675500.0,22.4486,22.5379,22.4486,22.5379,675500.0
2007-09-20 15:20:00,35.34,35.35,35.25,35.25,493400.0,22.5315,22.5379,22.4741,22.4741,493400.0
2007-09-20 15:30:00,35.25,35.28,35.2,35.26,749000.0,22.4741,22.4933,22.4422,22.4805,749000.0
2007-09-20 15:40:00,35.27,35.33,35.25,35.31,1016600.0,22.4869,22.5251,22.4741,22.5124,1016600.0
2007-09-20 15:50:00,35.31,35.4,35.27,35.27,1116700.0,22.5124,22.5698,22.4869,22.4869,1116700.0
2007-09-21 09:30:00,35.52,35.55,35.1,35.15,4464200.0,22.6463,22.6654,22.3785,22.4104,4464200.0
2007-09-21 09:40:00,35.14,35.17,34.92,34.95,649000.0,22.404,22.4231,22.2637,22.2829,649000.0
2007-09-21 09:50:00,34.94,35.05,34.92,35.01,691700.0,22.2765,22.3466,22.2637,22.3211,691700.0
2007-09-21 10:00:00,35.01,35.11,34.96,35.08,550100.0,22.3211,22.3849,22.2892,22.3657,550100.0
2007-09-21 10:10:00,35.08,35.11,35.0,35.0,287300.0,22.3657,22.3849,22.3147,22.3147,287300.0
2007-09-21 10:20:00,35.0,35.09,35.0,35.02,211400.0,22.3147,22.3721,22.3147,22.3275,211400.0
2007-09-21 10:30:00,35.01,35.1,35.01,35.04,289000.0,22.3211,22.3785,22.3211,22.3402,289000.0
2007-09-21 10:40:00,35.03,35.04,34.91,34.91,398900.0,22.3339,22.3402,22.2574,22.2574,398900.0
2007-09-21 10:50:00,34.91,34.93,34.81,34.87,408600.0,22.2574,22.2701,22.1936,22.2319,408600.0
2007-09-21 11:00:00,34.87,34.98,34.86,34.9,566200.0,22.2319,22.302,22.2255,22.251,566200.0
2007-09-21 11:10:00,34.9,34.97,34.88,34.97,257800.0,22.251,22.2956,22.2382,22.2956,257800.0
2007-09-21 11:20:00,34.97,35.06,34.94,35.03,286400.0,22.2956,22.353,22.2765,22.3339,286400.0
2007-09-21 11:30:00,35.02,35.03,34.98,34.99,223600.0,22.3275,22.3339,22.302,22.3084,223600.0
2007-09-21 11:40:00,34.99,35.0,34.97,34.98,138800.0,22.3084,22.3147,22.2956,22.302,138800.0
2007-09-21 11:50:00,34.97,34.99,34.92,34.94,275200.0,22.2956,22.3084,22.2637,22.2765,275200.0
2007-09-21 12:00:00,34.94,34.96,34.89,34.93,236400.0,22.2765,22.2892,22.2446,22.2701,236400.0
2007-09-21 12:10:00,34.92,34.93,34.89,34.89,208400.0,22.2637,22.2701,22.2446,22.2446,208400.0
2007-09-21 12:20:00,34.89,34.92,34.86,34.87,295000.0,22.2446,22.2637,22.2255,22.2319,295000.0
2007-09-21 12:30:00,34.87,34.9,34.86,34.9,332700.0,22.2319,22.251,22.2255,22.251,332700.0
2007-09-21 12:40:00,34.9,34.9,34.89,34.89,196100.0,22.251,22.251,22.2446,22.2446,196100.0
2007-09-21 12:50:00,34.9,34.9,34.86,34.87,170800.0,22.251,22.251,22.2255,22.2319,170800.0
2007-09-21 13:00:00,34.87,34.9,34.87,34.89,257700.0,22.2319,22.251,22.2319,22.2446,257700.0
2007-09-21 13:10:00,34.89,34.95,34.88,34.94,243500.0,22.2446,22.2829,22.2382,22.2765,243500.0
2007-09-21 13:20:00,34.95,34.96,34.91,34.93,383000.0,22.2829,22.2892,22.2574,22.2701,383000.0
2007-09-21 13:30:00,34.94,34.94,34.9,34.92,222100.0,22.2765,22.2765,22.251,22.2637,222100.0
2007-09-21 13:40:00,34.92,34.92,34.91,34.92,173400.0,22.2637,22.2637,22.2574,22.2637,173400.0
2007-09-21 13:50:00,34.91,35.32,34.88,34.89,295300.0,22.2574,22.5188,22.2382,22.2446,295300.0
2007-09-21 14:00:00,34.89,34.9,34.86,34.86,223000.0,22.2446,22.251,22.2255,22.2255,223000.0
2007-09-21 14:10:00,34.86,34.87,34.79,34.82,528600.0,22.2255,22.2319,22.1808,22.2,528600.0
2007-09-21 14:20:00,34.82,34.83,34.79,34.79,226000.0,22.2,22.2063,22.1808,22.1808,226000.0
2007-09-21 14:30:00,34.8,34.88,34.75,34.75,542800.0,22.1872,22.2382,22.1553,22.1553,542800.0
2007-09-21 14:40:00,34.76,34.79,34.7,34.75,599700.0,22.1617,22.1808,22.1235,22.1553,599700.0
2007-09-21 14:50:00,34.74,34.76,34.73,34.74,338200.0,22.149,22.1617,22.1426,22.149,338200.0
2007-09-21 15:00:00,34.74,34.75,34.7,34.72,324200.0,22.149,22.1553,22.1235,22.1362,324200.0
2007-09-21 15:10:00,34.73,34.88,34.68,34.69,589500.0,22.1426,22.2382,22.1107,22.1171,589500.0
2007-09-21 15:20:00,34.68,34.68,34.53,34.59,1192400.0,22.1107,22.1107,22.0151,22.0533,1192400.0
2007-09-21 15:30:00,34.59,34.61,34.53,34.56,949000.0,22.0533,22.0661,22.0151,22.0342,949000.0
2007-09-21 15:40:00,34.56,34.61,34.51,34.51,1362800.0,22.0342,22.0661,22.0023,22.0023,1362800.0
2007-09-21 15:50:00,34.51,34.54,34.48,34.5,1624500.0,22.0023,22.0215,21.9832,21.996,1624500.0
2007-09-24 09:30:00,34.52,34.79,34.34,34.34,889300.0,22.0087,22.1808,21.8939,21.8939,889300.0
2007-09-24 09:40:00,34.35,34.49,34.16,34.37,866400.0,21.9003,21.9896,21.7792,21.9131,866400.0
2007-09-24 09:50:00,34.37,34.44,34.33,34.33,449600.0,21.9131,21.9577,21.8876,21.8876,449600.0
2007-09-24 10:00:00,34.34,34.4,34.2,34.28,484800.0,21.8939,21.9322,21.8047,21.8557,484800.0
2007-09-24 10:10:00,34.28,34.33,34.25,34.33,428300.0,21.8557,21.8876,21.8366,21.8876,428300.0
2007-09-24 10:20:00,34.33,34.44,34.29,34.43,343500.0,21.8876,21.9577,21.8621,21.9513,343500.0
2007-09-24 10:30:00,34.43,34.49,34.39,34.39,426800.0,21.9513,21.9896,21.9258,21.9258,426800.0
2007-09-24 10:40:00,34.39,34.4,34.29,34.3,291900.0,21.9258,21.9322,21.8621,21.8684,291900.0
2007-09-24 10:50:00,34.3,34.36,34.28,34.34,380500.0,21.8684,21.9067,21.8557,21.8939,380500.0
2007-09-24 11:00:00,34.34,34.35,34.29,34.34,464500.0,21.8939,21.9003,21.8621,21.8939,464500.0
2007-09-24 11:10:00,34.34,34.39,34.3,34.37,303000.0,21.8939,21.9258,21.8684,21.9131,303000.0
2007-09-24 11:20:00,34.38,34.52,34.37,34.44,433400.0,21.9194,22.0087,21.9131,21.9577,433400.0
2007-09-24 11:30:00,34.43,34.49,34.4,34.48,216700.0,21.9513,21.9896,21.9322,21.9832,216700.0
2007-09-24 11:40:00,34.49,34.5,34.45,34.47,240300.0,21.9896,21.996,21.9641,21.9768,240300.0
2007-09-24 11:50:00,34.47,34.5,34.47,34.48,177500.0,21.9768,21.996,21.9768,21.9832,177500.0
2007-09-24 12:00:00,34.48,34.5,34.47,34.48,155300.0,21.9832,21.996,21.9768,21.9832,155300.0
2007-09-24 12:10:00,34.48,34.5,34.38,34.39,290000.0,21.9832,21.996,21.9194,21.9258,290000.0
2007-09-24 12:20:00,34.39,34.47,34.35,34.47,197000.0,21.9258,21.9768,21.9003,21.9768,197000.0
2007-09-24 12:30:00,34.47,34.47,34.41,34.45,150200.0,21.9768,21.9768,21.9386,21.9641,150200.0
2007-09-24 12:40:00,34.44,34.47,34.42,34.45,189100.0,21.9577,21.9768,21.9449,21.9641,189100.0
2007-09-24 12:50:00,34.45,34.47,34.39,34.43,198800.0,21.9641,21.9768,21.9258,21.9513,198800.0
2007-09-24 13:00:00,34.43,34.47,34.43,34.44,132500.0,21.9513,21.9768,21.9513,21.9577,132500.0
2007-09-24 13:10:00,34.44,34.45,34.34,34.37,238600.0,21.9577,21.9641,21.8939,21.9131,238600.0
2007-09-24 13:20:00,34.37,34.37,34.25,34.27,302200.0,21.9131,21.9131,21.8366,21.8493,302200.0
2007-09-24 13:30:00,34.27,34.27,34.19,34.23,369200.0,21.8493,21.8493,21.7983,21.8238,369200.0
2007-09-24 13:40:00,34.23,34.26,34.14,34.14,278000.0,21.8238,21.8429,21.7664,21.7664,278000.0
2007-09-24 13:50:00,34.13,34.2,34.11,34.18,310200.0,21.7601,21.8047,21.7473,21.7919,310200.0
2007-09-24 14:00:00,34.17,34.23,34.16,34.22,119700.0,21.7856,21.8238,21.7792,21.8174,119700.0
2007-09-24 14:10:00,34.21,34.21,34.16,34.18,136100.0,21.8111,21.8111,21.7792,21.7919,136100.0
2007-09-24 14:20:00,34.18,34.2,34.08,34.08,256300.0,21.7919,21.8047,21.7282,21.7282,256300.0
2007-09-24 14:30:00,34.08,34.09,34.01,34.05,422500.0,21.7282,21.7346,21.6835,21.709,422500.0
2007-09-24 14:40:00,34.04,34.06,33.89,33.9,613100.0,21.7027,21.7154,21.607,21.6134,613100.0
2007-09-24 14:50:00,33.9,33.93,33.87,33.92,461200.0,21.6134,21.6325,21.5943,21.6262,461200.0
2007-09-24 15:00:00,33.91,33.91,33.81,33.88,677500.0,21.6198,21.6198,21.556,21.6007,677500.0
2007-09-24 15:10:00,33.88,33.92,33.83,33.91,378500.0,21.6007,21.6262,21.5688,21.6198,378500.0
2007-09-24 15:20:00,33.92,33.97,33.82,33.97,458100.0,21.6262,21.658,21.5624,21.658,458100.0
2007-09-24 15:30:00,33.96,33.97,33.86,33.92,634200.0,21.6517,21.658,21.5879,21.6262,634200.0
2007-09-24 15:40:00,33.91,33.93,33.86,33.88,731000.0,21.6198,21.6325,21.5879,21.6007,731000.0
2007-09-24 15:50:00,33.89,33.9,33.53,33.88,822100.0,21.607,21.6134,21.3775,21.6007,822100.0
2007-09-25 09:30:00,33.18,33.23,32.82,33.0,2018200.0,21.1544,21.1862,20.9248,21.0396,2018200.0
2007-09-25 09:40:00,33.0,33.02,32.88,33.0,1622800.0,21.0396,21.0524,20.9631,21.0396,1622800.0
2007-09-25 09:50:00,33.0,33.04,31.0,32.79,1369000.0,21.0396,21.0651,19.7645,20.9057,1369000.0
2007-09-25 10:00:00,32.8,32.9,32.71,32.85,1235500.0,20.9121,20.9758,20.8547,20.944,1235500.0
2007-09-25 10:10:00,32.86,32.92,32.84,32.86,785900.0,20.9503,20.9886,20.9376,20.9503,785900.0
2007-09-25 10:20:00,32.86,32.87,32.75,32.78,1130300.0,20.9503,20.9567,20.8802,20.8993,1130300.0
2007-09-25 10:30:00,32.78,32.94,32.77,32.92,1154900.0,20.8993,21.0014,20.893,20.9886,1154900.0
2007-09-25 10:40:00,32.92,33.1,32.9,33.0,1115800.0,20.9886,21.1034,20.9758,21.0396,1115800.0
2007-09-25 10:50:00,33.0,33.01,32.95,32.98,478300.0,21.0396,21.046,21.0077,21.0269,478300.0
2007-09-25 11:00:00,32.98,33.05,32.94,33.02,826900.0,21.0269,21.0715,21.0014,21.0524,826900.0
2007-09-25 11:10:00,33.02,33.08,32.98,33.04,357100.0,21.0524,21.0906,21.0269,21.0651,357100.0
2007-09-25 11:20:00,33.05,33.05,32.97,32.97,355100.0,21.0715,21.0715,21.0205,21.0205,355100.0
2007-09-25 11:30:00,32.97,33.0,32.87,32.88,619900.0,21.0205,21.0396,20.9567,20.9631,619900.0
2007-09-25 11:40:00,32.87,32.96,32.86,32.95,432900.0,20.9567,21.0141,20.9503,21.0077,432900.0
2007-09-25 11:50:00,32.96,33.04,32.95,33.02,413200.0,21.0141,21.0651,21.0077,21.0524,413200.0
2007-09-25 12:00:00,33.03,33.1,33.02,33.03,599500.0,21.0587,21.1034,21.0524,21.0587,599500.0
2007-09-25 12:10:00,33.03,33.06,33.01,33.03,359200.0,21.0587,21.0779,21.046,21.0587,359200.0
2007-09-25 12:20:00,33.04,33.08,33.01,33.07,422500.0,21.0651,21.0906,21.046,21.0842,422500.0
2007-09-25 12:30:00,33.07,33.11,33.05,33.08,357000.0,21.0842,21.1097,21.0715,21.0906,357000.0
2007-09-25 12:40:00,33.08,33.11,33.05,33.1,356200.0,21.0906,21.1097,21.0715,21.1034,356200.0
2007-09-25 12:50:00,33.1,33.1,33.01,33.03,341700.0,21.1034,21.1034,21.046,21.0587,341700.0
2007-09-25 13:00:00,33.02,33.02,32.97,32.97,605100.0,21.0524,21.0524,21.0205,21.0205,605100.0
2007-09-25 13:10:00,32.97,33.03,32.89,32.93,603000.0,21.0205,21.0587,20.9695,20.995,603000.0
2007-09-25 13:20:00,32.94,33.02,32.94,33.0,233600.0,21.0014,21.0524,21.0014,21.0396,233600.0
2007-09-25 13:30:00,33.0,33.01,32.99,33.0,337000.0,21.0396,21.046,21.0332,21.0396,337000.0
2007-09-25 13:40:00,32.99,33.03,32.99,33.01,353100.0,21.0332,21.0587,21.0332,21.046,353100.0
2007-09-25 13:50:00,33.01,33.07,33.01,33.04,421600.0,21.046,21.0842,21.046,21.0651,421600.0
2007-09-25 14:00:00,33.04,33.05,32.98,32.98,541600.0,21.0651,21.0715,21.0269,21.0269,541600.0
2007-09-25 14:10:00,32.98,33.05,32.97,33.02,396300.0,21.0269,21.0715,21.0205,21.0524,396300.0
2007-09-25 14:20:00,33.02,33.04,33.0,33.03,319000.0,21.0524,21.0651,21.0396,21.0587,319000.0
2007-09-25 14:30:00,33.03,33.04,32.98,32.98,420200.0,21.0587,21.0651,21.0269,21.0269,420200.0
2007-09-25 14:40:00,32.98,33.01,32.96,32.98,572200.0,21.0269,21.046,21.0141,21.0269,572200.0
2007-09-25 14:50:00,32.97,33.01,32.96,32.99,534200.0,21.0205,21.046,21.0141,21.0332,534200.0
2007-09-25 15:00:00,32.99,33.05,32.98,32.99,765300.0,21.0332,21.0715,21.0269,21.0332,765300.0
2007-09-25 15:10:00,33.0,33.0,32.93,32.99,591500.0,21.0396,21.0396,20.995,21.0332,591500.0
2007-09-25 15:20:00,32.99,33.01,32.96,33.01,541200.0,21.0332,21.046,21.0141,21.046,541200.0
2007-09-25 15:30:00,33.01,33.02,32.99,33.01,496300.0,21.046,21.0524,21.0332,21.046,496300.0
2007-09-25 15:40:00,33.01,33.07,33.0,33.06,976700.0,21.046,21.0842,21.0396,21.0779,976700.0
2007-09-25 15:50:00,33.06,33.12,33.02,33.08,1719500.0,21.0779,21.1161,21.0524,21.0906,1719500.0
2007-09-26 09:30:00,33.2,33.38,33.09,33.14,788900.0,21.1671,21.2819,21.097,21.1289,788900.0
2007-09-26 09:40:00,33.13,33.14,32.81,32.86,642800.0,21.1225,21.1289,20.9185,20.9503,642800.0
2007-09-26 09:50:00,32.87,32.95,32.87,32.9,313800.0,20.9567,21.0077,20.9567,20.9758,313800.0
2007-09-26 10:00:00,32.89,32.95,32.86,32.91,332600.0,20.9695,21.0077,20.9503,20.9822,332600.0
2007-09-26 10:10:00,32.91,32.93,32.86,32.87,366100.0,20.9822,20.995,20.9503,20.9567,366100.0
2007-09-26 10:20:00,32.87,32.88,32.82,32.84,507300.0,20.9567,20.9631,20.9248,20.9376,507300.0
2007-09-26 10:30:00,32.84,32.89,32.82,32.88,394000.0,20.9376,20.9695,20.9248,20.9631,394000.0
2007-09-26 10:40:00,32.87,33.0,32.86,33.0,320800.0,20.9567,21.0396,20.9503,21.0396,320800.0
2007-09-26 10:50:00,32.99,33.05,32.98,32.99,945400.0,21.0332,21.0715,21.0269,21.0332,945400.0
2007-09-26 11:00:00,32.99,33.11,32.99,33.11,713600.0,21.0332,21.1097,21.0332,21.1097,713600.0
2007-09-26 11:10:00,33.11,33.23,33.08,33.09,787700.0,21.1097,21.1862,21.0906,21.097,787700.0
2007-09-26 11:20:00,33.09,33.13,32.99,33.11,407700.0,21.097,21.1225,21.0332,21.1097,407700.0
2007-09-26 11:30:00,33.11,33.19,33.1,33.14,411300.0,21.1097,21.1607,21.1034,21.1289,411300.0
2007-09-26 11:40:00,33.14,33.19,33.1,33.1,508400.0,21.1289,21.1607,21.1034,21.1034,508400.0
2007-09-26 11:50:00,33.1,33.2,33.08,33.18,259900.0,21.1034,21.1671,21.0906,21.1544,259900.0
2007-09-26 12:00:00,33.18,33.18,33.08,33.09,254700.0,21.1544,21.1544,21.0906,21.097,254700.0
2007-09-26 12:10:00,33.08,33.14,33.03,33.13,241700.0,21.0906,21.1289,21.0587,21.1225,241700.0
2007-09-26 12:20:00,33.13,33.14,33.1,33.12,129800.0,21.1225,21.1289,21.1034,21.1161,129800.0
2007-09-26 12:30:00,33.12,33.2,33.12,33.19,342200.0,21.1161,21.1671,21.1161,21.1607,342200.0
2007-09-26 12:40:00,33.18,33.2,33.17,33.19,148600.0,21.1544,21.1671,21.148,21.1607,148600.0
2007-09-26 12:50:00,33.18,33.19,33.17,33.18,169900.0,21.1544,21.1607,21.148,21.1544,169900.0
2007-09-26 13:00:00,33.17,33.18,33.0,33.17,510100.0,21.148,21.1544,21.0396,21.148,510100.0
2007-09-26 13:10:00,33.16,33.16,33.07,33.1,180100.0,21.1416,21.1416,21.0842,21.1034,180100.0
2007-09-26 13:20:00,33.09,33.16,33.09,33.14,284500.0,21.097,21.1416,21.097,21.1289,284500.0
2007-09-26 13:30:00,33.14,33.15,33.0,33.09,318200.0,21.1289,21.1352,21.0396,21.097,318200.0
2007-09-26 13:40:00,33.09,33.11,32.99,33.0,404300.0,21.097,21.1097,21.0332,21.0396,404300.0
2007-09-26 13:50:00,32.99,33.0,32.86,32.9,673400.0,21.0332,21.0396,20.9503,20.9758,673400.0
2007-09-26 14:00:00,32.9,33.05,32.9,33.02,483300.0,20.9758,21.0715,20.9758,21.0524,483300.0
2007-09-26 14:10:00,33.01,33.02,32.97,33.0,408800.0,21.046,21.0524,21.0205,21.0396,408800.0
2007-09-26 14:20:00,33.0,33.04,32.91,32.92,352300.0,21.0396,21.0651,20.9822,20.9886,352300.0
2007-09-26 14:30:00,32.92,32.99,32.89,32.89,354700.0,20.9886,21.0332,20.9695,20.9695,354700.0
2007-09-26 14:40:00,32.89,32.91,32.89,32.89,167900.0,20.9695,20.9822,20.9695,20.9695,167900.0
2007-09-26 14:50:00,32.89,32.96,32.89,32.91,222200.0,20.9695,21.0141,20.9695,20.9822,222200.0
2007-09-26 15:00:00,32.91,32.97,32.89,32.96,446100.0,20.9822,21.0205,20.9695,21.0141,446100.0
2007-09-26 15:10:00,32.96,33.06,32.94,33.06,370900.0,21.0141,21.0779,21.0014,21.0779,370900.0
2007-09-26 15:20:00,33.06,33.1,32.99,33.04,698000.0,21.0779,21.1034,21.0332,21.0651,698000.0
2007-09-26 15:30:00,33.04,33.04,32.96,33.0,472700.0,21.0651,21.0651,21.0141,21.0396,472700.0
2007-09-26 15:40:00,33.0,33.02,32.95,33.02,809000.0,21.0396,21.0524,21.0077,21.0524,809000.0
2007-09-26 15:50:00,33.02,33.04,32.96,33.01,832900.0,21.0524,21.0651,21.0141,21.046,832900.0
2007-09-27 09:30:00,33.15,33.2,33.05,33.15,605700.0,21.1352,21.1671,21.0715,21.1352,605700.0
2007-09-27 09:40:00,33.16,33.22,33.15,33.21,443200.0,21.1416,21.1799,21.1352,21.1735,443200.0
2007-09-27 09:50:00,33.22,33.23,33.17,33.18,526500.0,21.1799,21.1862,21.148,21.1544,526500.0
2007-09-27 10:00:00,33.17,33.18,33.06,33.15,640100.0,21.148,21.1544,21.0779,21.1352,640100.0
2007-09-27 10:10:00,33.15,33.21,33.14,33.17,384000.0,21.1352,21.1735,21.1289,21.148,384000.0
2007-09-27 10:20:00,33.18,33.22,33.12,33.16,772600.0,21.1544,21.1799,21.1161,21.1416,772600.0
2007-09-27 10:30:00,33.15,33.17,33.1,33.15,448600.0,21.1352,21.148,21.1034,21.1352,448600.0
2007-09-27 10:40:00,33.14,33.15,33.0,33.06,587800.0,21.1289,21.1352,21.0396,21.0779,587800.0
2007-09-27 10:50:00,33.06,33.12,33.04,33.11,427600.0,21.0779,21.1161,21.0651,21.1097,427600.0
2007-09-27 11:00:00,33.11,33.11,32.89,32.9,583600.0,21.1097,21.1097,20.9695,20.9758,583600.0
2007-09-27 11:10:00,32.9,32.91,32.85,32.85,381100.0,20.9758,20.9822,20.944,20.944,381100.0
2007-09-27 11:20:00,32.85,32.86,32.75,32.76,465400.0,20.944,20.9503,20.8802,20.8866,465400.0
2007-09-27 11:30:00,32.76,32.88,32.76,32.83,471000.0,20.8866,20.9631,20.8866,20.9312,471000.0
2007-09-27 11:40:00,32.82,32.86,32.79,32.81,286800.0,20.9248,20.9503,20.9057,20.9185,286800.0
2007-09-27 11:50:00,32.8,32.83,32.78,32.82,257600.0,20.9121,20.9312,20.8993,20.9248,257600.0
2007-09-27 12:00:00,32.82,32.87,32.8,32.81,311500.0,20.9248,20.9567,20.9121,20.9185,311500.0
2007-09-27 12:10:00,32.8,32.81,32.78,32.81,232900.0,20.9121,20.9185,20.8993,20.9185,232900.0
2007-09-27 12:20:00,32.8,32.82,32.79,32.81,159100.0,20.9121,20.9248,20.9057,20.9185,159100.0
2007-09-27 12:30:00,32.8,32.83,32.8,32.83,218700.0,20.9121,20.9312,20.9121,20.9312,218700.0
2007-09-27 12:40:00,32.83,32.83,32.8,32.82,257200.0,20.9312,20.9312,20.9121,20.9248,257200.0
2007-09-27 12:50:00,32.81,32.82,32.8,32.82,224200.0,20.9185,20.9248,20.9121,20.9248,224200.0
2007-09-27 13:00:00,32.81,32.82,32.8,32.8,251600.0,20.9185,20.9248,20.9121,20.9121,251600.0
2007-09-27 13:10:00,32.8,32.81,32.8,32.8,171800.0,20.9121,20.9185,20.9121,20.9121,171800.0
2007-09-27 13:20:00,32.81,32.81,32.76,32.77,237000.0,20.9185,20.9185,20.8866,20.893,237000.0
2007-09-27 13:30:00,32.78,32.78,32.71,32.71,358900.0,20.8993,20.8993,20.8547,20.8547,358900.0
2007-09-27 13:40:00,32.71,32.73,32.68,32.7,418100.0,20.8547,20.8675,20.8356,20.8483,418100.0
2007-09-27 13:50:00,32.7,32.76,32.7,32.72,347600.0,20.8483,20.8866,20.8483,20.8611,347600.0
2007-09-27 14:00:00,32.72,32.77,32.71,32.74,401000.0,20.8611,20.893,20.8547,20.8738,401000.0
2007-09-27 14:10:00,32.74,32.77,32.71,32.72,346800.0,20.8738,20.893,20.8547,20.8611,346800.0
2007-09-27 14:20:00,32.72,32.81,32.72,32.79,386100.0,20.8611,20.9185,20.8611,20.9057,386100.0
2007-09-27 14:30:00,32.79,32.8,32.73,32.75,473700.0,20.9057,20.9121,20.8675,20.8802,473700.0
2007-09-27 14:40:00,32.75,32.76,32.67,32.67,340300.0,20.8802,20.8866,20.8292,20.8292,340300.0
2007-09-27 14:50:00,32.67,32.69,32.66,32.66,523300.0,20.8292,20.842,20.8228,20.8228,523300.0
2007-09-27 15:00:00,32.66,32.7,32.65,32.67,473500.0,20.8228,20.8483,20.8165,20.8292,473500.0
2007-09-27 15:10:00,32.67,32.7,32.67,32.69,423100.0,20.8292,20.8483,20.8292,20.842,423100.0
2007-09-27 15:20:00,32.69,32.7,32.69,32.7,426100.0,20.842,20.8483,20.842,20.8483,426100.0
2007-09-27 15:30:00,32.7,32.71,32.69,32.7,389400.0,20.8483,20.8547,20.842,20.8483,389400.0
2007-09-27 15:40:00,32.71,32.76,32.7,32.74,705100.0,20.8547,20.8866,20.8483,20.8738,705100.0
2007-09-27 15:50:00,32.74,32.76,32.7,32.75,839400.0,20.8738,20.8866,20.8483,20.8802,839400.0
2007-09-28 09:30:00,32.81,32.81,32.68,32.69,344500.0,20.9185,20.9185,20.8356,20.842,344500.0
2007-09-28 09:40:00,32.68,32.7,32.64,32.67,542800.0,20.8356,20.8483,20.8101,20.8292,542800.0
2007-09-28 09:50:00,32.67,32.67,32.62,32.65,423400.0,20.8292,20.8292,20.7973,20.8165,423400.0
2007-09-28 10:00:00,32.64,32.71,32.6,32.6,488200.0,20.8101,20.8547,20.7846,20.7846,488200.0
2007-09-28 10:10:00,32.6,32.63,32.58,32.6,417500.0,20.7846,20.8037,20.7718,20.7846,417500.0
2007-09-28 10:20:00,32.6,32.6,32.56,32.58,370600.0,20.7846,20.7846,20.7591,20.7718,370600.0
2007-09-28 10:30:00,32.58,32.62,32.54,32.6,603900.0,20.7718,20.7973,20.7463,20.7846,603900.0
2007-09-28 10:40:00,32.6,32.61,32.55,32.56,425400.0,20.7846,20.791,20.7527,20.7591,425400.0
2007-09-28 10:50:00,32.55,32.61,32.52,32.55,604600.0,20.7527,20.791,20.7336,20.7527,604600.0
2007-09-28 11:00:00,32.55,32.57,32.5,32.5,401200.0,20.7527,20.7655,20.7208,20.7208,401200.0
2007-09-28 11:10:00,32.5,32.52,32.5,32.51,315700.0,20.7208,20.7336,20.7208,20.7272,315700.0
2007-09-28 11:20:00,32.51,32.54,32.46,32.53,557100.0,20.7272,20.7463,20.6953,20.74,557100.0
2007-09-28 11:30:00,32.53,32.56,32.5,32.54,450000.0,20.74,20.7591,20.7208,20.7463,450000.0
2007-09-28 11:40:00,32.54,32.63,32.54,32.57,541700.0,20.7463,20.8037,20.7463,20.7655,541700.0
2007-09-28 11:50:00,32.57,32.59,32.51,32.51,606000.0,20.7655,20.7782,20.7272,20.7272,606000.0
2007-09-28 12:00:00,32.52,32.58,32.51,32.57,302600.0,20.7336,20.7718,20.7272,20.7655,302600.0
2007-09-28 12:10:00,32.58,32.64,32.56,32.57,436300.0,20.7718,20.8101,20.7591,20.7655,436300.0
2007-09-28 12:20:00,32.58,32.62,32.57,32.62,285700.0,20.7718,20.7973,20.7655,20.7973,285700.0
2007-09-28 12:30:00,32.62,32.67,32.61,32.66,203600.0,20.7973,20.8292,20.791,20.8228,203600.0
2007-09-28 12:40:00,32.67,32.67,32.55,32.58,440900.0,20.8292,20.8292,20.7527,20.7718,440900.0
2007-09-28 12:50:00,32.58,32.6,32.57,32.6,195500.0,20.7718,20.7846,20.7655,20.7846,195500.0
2007-09-28 13:00:00,32.6,32.64,32.59,32.6,187200.0,20.7846,20.8101,20.7782,20.7846,187200.0
2007-09-28 13:10:00,32.61,32.61,32.57,32.6,383900.0,20.791,20.791,20.7655,20.7846,383900.0
2007-09-28 13:20:00,32.6,32.61,32.58,32.59,199200.0,20.7846,20.791,20.7718,20.7782,199200.0
2007-09-28 13:30:00,32.58,32.6,32.55,32.56,250500.0,20.7718,20.7846,20.7527,20.7591,250500.0
2007-09-28 13:40:00,32.57,32.57,32.52,32.54,360600.0,20.7655,20.7655,20.7336,20.7463,360600.0
2007-09-28 13:50:00,32.53,32.54,32.46,32.5,564200.0,20.74,20.7463,20.6953,20.7208,564200.0
2007-09-28 14:00:00,32.5,32.54,32.49,32.53,357500.0,20.7208,20.7463,20.7144,20.74,357500.0
2007-09-28 14:10:00,32.54,32.55,32.51,32.51,417600.0,20.7463,20.7527,20.7272,20.7272,417600.0
2007-09-28 14:20:00,32.51,32.53,32.49,32.51,306800.0,20.7272,20.74,20.7144,20.7272,306800.0
2007-09-28 14:30:00,32.51,32.52,32.48,32.49,503600.0,20.7272,20.7336,20.7081,20.7144,503600.0
2007-09-28 14:40:00,32.49,32.53,32.47,32.47,430700.0,20.7144,20.74,20.7017,20.7017,430700.0
2007-09-28 14:50:00,32.47,32.49,32.45,32.46,450900.0,20.7017,20.7144,20.6889,20.6953,450900.0
2007-09-28 15:00:00,32.46,32.52,32.43,32.45,719700.0,20.6953,20.7336,20.6762,20.6889,719700.0
2007-09-28 15:10:00,32.45,32.46,32.38,32.39,739400.0,20.6889,20.6953,20.6443,20.6507,739400.0
2007-09-28 15:20:00,32.39,32.42,32.37,32.42,741200.0,20.6507,20.6698,20.6379,20.6698,741200.0
2007-09-28 15:30:00,32.42,32.48,32.41,32.44,843800.0,20.6698,20.7081,20.6634,20.6826,843800.0
2007-09-28 15:40:00,32.44,32.47,32.37,32.45,1299300.0,20.6826,20.7017,20.6379,20.6889,1299300.0
2007-09-28 15:50:00,32.45,32.46,32.39,32.46,1678600.0,20.6889,20.6953,20.6507,20.6953,1678600.0
2007-10-01 09:30:00,32.58,32.98,32.57,32.98,1023300.0,20.7718,21.0269,20.7655,21.0269,1023300.0
2007-10-01 09:40:00,32.97,33.0,32.9,32.93,890900.0,21.0205,21.0396,20.9758,20.995,890900.0
2007-10-01 09:50:00,32.93,32.95,32.9,32.95,851800.0,20.995,21.0077,20.9758,21.0077,851800.0
2007-10-01 10:00:00,32.94,33.12,32.93,33.12,1227000.0,21.0014,21.1161,20.995,21.1161,1227000.0
2007-10-01 10:10:00,33.11,33.24,33.0,33.03,1070000.0,21.1097,21.1926,21.0396,21.0587,1070000.0
2007-10-01 10:20:00,33.04,33.08,32.94,32.96,467700.0,21.0651,21.0906,21.0014,21.0141,467700.0
2007-10-01 10:30:00,32.96,32.98,32.88,32.91,503800.0,21.0141,21.0269,20.9631,20.9822,503800.0
2007-10-01 10:40:00,32.91,32.92,32.74,32.76,498900.0,20.9822,20.9886,20.8738,20.8866,498900.0
2007-10-01 10:50:00,32.76,32.83,32.75,32.76,433500.0,20.8866,20.9312,20.8802,20.8866,433500.0
2007-10-01 11:00:00,32.76,32.77,32.75,32.77,273700.0,20.8866,20.893,20.8802,20.893,273700.0
2007-10-01 11:10:00,32.77,32.94,32.76,32.76,535900.0,20.893,21.0014,20.8866,20.8866,535900.0
2007-10-01 11:20:00,32.76,32.8,32.76,32.78,267300.0,20.8866,20.9121,20.8866,20.8993,267300.0
2007-10-01 11:30:00,32.78,32.93,32.78,32.87,504800.0,20.8993,20.995,20.8993,20.9567,504800.0
2007-10-01 11:40:00,32.88,32.89,32.82,32.83,278500.0,20.9631,20.9695,20.9248,20.9312,278500.0
2007-10-01 11:50:00,32.82,32.91,32.82,32.91,482700.0,20.9248,20.9822,20.9248,20.9822,482700.0
2007-10-01 12:00:00,32.9,33.03,32.88,33.03,382600.0,20.9758,21.0587,20.9631,21.0587,382600.0
2007-10-01 12:10:00,33.02,33.03,32.98,32.99,354300.0,21.0524,21.0587,21.0269,21.0332,354300.0
2007-10-01 12:20:00,33.0,33.03,32.98,33.0,403800.0,21.0396,21.0587,21.0269,21.0396,403800.0
2007-10-01 12:30:00,32.99,33.14,32.98,33.13,602300.0,21.0332,21.1289,21.0269,21.1225,602300.0
2007-10-01 12:40:00,33.13,33.15,33.08,33.09,333300.0,21.1225,21.1352,21.0906,21.097,333300.0
2007-10-01 12:50:00,33.1,33.12,33.08,33.1,496800.0,21.1034,21.1161,21.0906,21.1034,496800.0
2007-10-01 13:00:00,33.09,33.12,33.09,33.09,377400.0,21.097,21.1161,21.097,21.097,377400.0
2007-10-01 13:10:00,33.09,33.16,33.09,33.16,326700.0,21.097,21.1416,21.097,21.1416,326700.0
2007-10-01 13:20:00,33.15,33.29,33.15,33.28,596200.0,21.1352,21.2245,21.1352,21.2181,596200.0
2007-10-01 13:30:00,33.28,33.35,33.27,33.34,586200.0,21.2181,21.2628,21.2117,21.2564,586200.0
2007-10-01 13:40:00,33.34,33.45,33.32,33.36,789800.0,21.2564,21.3265,21.2436,21.2691,789800.0
2007-10-01 13:50:00,33.36,33.36,33.31,33.31,403100.0,21.2691,21.2691,21.2373,21.2373,403100.0
2007-10-01 14:00:00,33.31,33.38,33.27,33.37,552500.0,21.2373,21.2819,21.2117,21.2755,552500.0
2007-10-01 14:10:00,33.38,33.44,32.76,33.42,552900.0,21.2819,21.3201,20.8866,21.3074,552900.0
2007-10-01 14:20:00,33.42,33.43,33.37,33.37,266700.0,21.3074,21.3138,21.2755,21.2755,266700.0
2007-10-01 14:30:00,33.38,33.38,33.32,33.32,432800.0,21.2819,21.2819,21.2436,21.2436,432800.0
2007-10-01 14:40:00,33.31,33.32,33.22,33.31,572800.0,21.2373,21.2436,21.1799,21.2373,572800.0
2007-10-01 14:50:00,33.31,33.34,33.27,33.31,354500.0,21.2373,21.2564,21.2117,21.2373,354500.0
2007-10-01 15:00:00,33.31,33.37,33.29,33.36,315600.0,21.2373,21.2755,21.2245,21.2691,315600.0
2007-10-01 15:10:00,33.36,33.37,33.32,33.32,295100.0,21.2691,21.2755,21.2436,21.2436,295100.0
2007-10-01 15:20:00,33.32,33.34,33.26,33.3,468600.0,21.2436,21.2564,21.2054,21.2309,468600.0
2007-10-01 15:30:00,33.3,33.3,33.13,33.13,561800.0,21.2309,21.2309,21.1225,21.1225,561800.0
2007-10-01 15:40:00,33.14,33.18,33.08,33.16,744100.0,21.1289,21.1544,21.0906,21.1416,744100.0
2007-10-01 15:50:00,33.17,33.19,33.13,33.17,739200.0,21.148,21.1607,21.1225,21.148,739200.0
2007-10-02 09:30:00,33.21,33.46,33.16,33.42,841000.0,21.1735,21.3329,21.1416,21.3074,841000.0
2007-10-02 09:40:00,33.43,33.54,33.42,33.48,827500.0,21.3138,21.3839,21.3074,21.3456,827500.0
2007-10-02 09:50:00,33.48,33.53,33.43,33.49,717800.0,21.3456,21.3775,21.3138,21.352,717800.0
2007-10-02 10:00:00,33.5,33.5,33.43,33.49,777000.0,21.3584,21.3584,21.3138,21.352,777000.0
2007-10-02 10:10:00,33.49,33.66,33.47,33.61,854500.0,21.352,21.4604,21.3393,21.4285,854500.0
2007-10-02 10:20:00,33.61,33.61,33.52,33.57,680400.0,21.4285,21.4285,21.3711,21.403,680400.0
2007-10-02 10:30:00,33.57,33.6,33.54,33.59,581900.0,21.403,21.4221,21.3839,21.4158,581900.0
2007-10-02 10:40:00,33.59,33.61,33.56,33.61,621000.0,21.4158,21.4285,21.3966,21.4285,621000.0
2007-10-02 10:50:00,33.61,33.67,33.57,33.58,1452600.0,21.4285,21.4668,21.403,21.4094,1452600.0
2007-10-02 11:00:00,33.59,33.59,33.55,33.56,477000.0,21.4158,21.4158,21.3903,21.3966,477000.0
2007-10-02 11:10:00,33.56,33.57,33.48,33.55,694600.0,21.3966,21.403,21.3456,21.3903,694600.0
2007-10-02 11:20:00,33.55,33.56,33.51,33.53,572900.0,21.3903,21.3966,21.3648,21.3775,572900.0
2007-10-02 11:30:00,33.53,33.54,33.5,33.51,511300.0,21.3775,21.3839,21.3584,21.3648,511300.0
2007-10-02 11:40:00,33.5,33.51,33.42,33.42,408200.0,21.3584,21.3648,21.3074,21.3074,408200.0
2007-10-02 11:50:00,33.42,33.45,33.37,33.39,785400.0,21.3074,21.3265,21.2755,21.2883,785400.0
2007-10-02 12:00:00,33.39,33.47,33.38,33.41,349000.0,21.2883,21.3393,21.2819,21.301,349000.0
2007-10-02 12:10:00,33.41,33.41,33.37,33.39,416000.0,21.301,21.301,21.2755,21.2883,416000.0
2007-10-02 12:20:00,33.39,33.43,33.39,33.39,355200.0,21.2883,21.3138,21.2883,21.2883,355200.0
2007-10-02 12:30:00,33.39,33.4,33.31,33.33,331300.0,21.2883,21.2946,21.2373,21.25,331300.0
2007-10-02 12:40:00,33.33,33.36,33.26,33.3,473800.0,21.25,21.2691,21.2054,21.2309,473800.0
2007-10-02 12:50:00,33.31,33.31,33.12,33.23,648800.0,21.2373,21.2373,21.1161,21.1862,648800.0
2007-10-02 13:00:00,33.23,33.25,33.22,33.25,193600.0,21.1862,21.199,21.1799,21.199,193600.0
2007-10-02 13:10:00,33.24,33.27,33.24,33.26,250300.0,21.1926,21.2117,21.1926,21.2054,250300.0
2007-10-02 13:20:00,33.26,33.35,33.26,33.35,291200.0,21.2054,21.2628,21.2054,21.2628,291200.0
2007-10-02 13:30:00,33.36,33.39,33.31,33.31,228200.0,21.2691,21.2883,21.2373,21.2373,228200.0
2007-10-02 13:40:00,33.32,33.32,33.29,33.29,200900.0,21.2436,21.2436,21.2245,21.2245,200900.0
2007-10-02 13:50:00,33.29,33.31,33.29,33.31,339900.0,21.2245,21.2373,21.2245,21.2373,339900.0
2007-10-02 14:00:00,33.31,33.31,33.3,33.31,117100.0,21.2373,21.2373,21.2309,21.2373,117100.0
2007-10-02 14:10:00,33.3,33.31,33.28,33.3,744200.0,21.2309,21.2373,21.2181,21.2309,744200.0
2007-10-02 14:20:00,33.3,33.39,33.29,33.39,291900.0,21.2309,21.2883,21.2245,21.2883,291900.0
2007-10-02 14:30:00,33.39,33.41,33.37,33.38,474600.0,21.2883,21.301,21.2755,21.2819,474600.0
2007-10-02 14:40:00,33.38,33.44,33.38,33.42,573800.0,21.2819,21.3201,21.2819,21.3074,573800.0
2007-10-02 14:50:00,33.42,33.43,33.37,33.4,466600.0,21.3074,21.3138,21.2755,21.2946,466600.0
2007-10-02 15:00:00,33.4,33.44,33.38,33.43,449500.0,21.2946,21.3201,21.2819,21.3138,449500.0
2007-10-02 15:10:00,33.43,33.45,33.41,33.42,629900.0,21.3138,21.3265,21.301,21.3074,629900.0
2007-10-02 15:20:00,33.41,33.42,33.34,33.37,669200.0,21.301,21.3074,21.2564,21.2755,669200.0
2007-10-02 15:30:00,33.36,33.38,33.33,33.37,917800.0,21.2691,21.2819,21.25,21.2755,917800.0
2007-10-02 15:40:00,33.38,33.42,33.34,33.35,931100.0,21.2819,21.3074,21.2564,21.2628,931100.0
2007-10-02 15:50:00,33.35,33.36,33.29,33.33,1140200.0,21.2628,21.2691,21.2245,21.25,1140200.0
2007-10-03 09:30:00,33.27,33.54,33.24,33.51,428200.0,21.2117,21.3839,21.1926,21.3648,428200.0
2007-10-03 09:40:00,33.51,33.54,33.36,33.38,331800.0,21.3648,21.3839,21.2691,21.2819,331800.0
2007-10-03 09:50:00,33.39,33.41,33.34,33.36,494800.0,21.2883,21.301,21.2564,21.2691,494800.0
2007-10-03 10:00:00,33.36,33.52,33.36,33.51,433800.0,21.2691,21.3711,21.2691,21.3648,433800.0
2007-10-03 10:10:00,33.51,33.72,33.5,33.67,643300.0,21.3648,21.4987,21.3584,21.4668,643300.0
2007-10-03 10:20:00,33.67,33.8,33.62,33.79,664500.0,21.4668,21.5497,21.4349,21.5433,664500.0
2007-10-03 10:30:00,33.8,33.87,33.78,33.84,382800.0,21.5497,21.5943,21.5369,21.5752,382800.0
2007-10-03 10:40:00,33.83,33.85,33.75,33.82,358400.0,21.5688,21.5815,21.5178,21.5624,358400.0
2007-10-03 10:50:00,33.81,33.9,33.8,33.88,334900.0,21.556,21.6134,21.5497,21.6007,334900.0
2007-10-03 11:00:00,33.89,33.96,33.87,33.91,432000.0,21.607,21.6517,21.5943,21.6198,432000.0
2007-10-03 11:10:00,33.91,33.95,33.89,33.94,523200.0,21.6198,21.6453,21.607,21.6389,523200.0
2007-10-03 11:20:00,33.93,34.06,33.92,33.98,676900.0,21.6325,21.7154,21.6262,21.6644,676900.0
2007-10-03 11:30:00,33.97,34.05,33.97,34.03,509400.0,21.658,21.709,21.658,21.6963,509400.0
2007-10-03 11:40:00,34.03,34.15,34.02,34.03,506700.0,21.6963,21.7728,21.6899,21.6963,506700.0
2007-10-03 11:50:00,34.03,34.13,34.03,34.1,352600.0,21.6963,21.7601,21.6963,21.7409,352600.0
2007-10-03 12:00:00,34.1,34.14,34.09,34.13,410400.0,21.7409,21.7664,21.7346,21.7601,410400.0
2007-10-03 12:10:00,34.13,34.14,33.98,34.01,525500.0,21.7601,21.7664,21.6644,21.6835,525500.0
2007-10-03 12:20:00,34.02,34.05,33.87,33.91,441800.0,21.6899,21.709,21.5943,21.6198,441800.0
2007-10-03 12:30:00,33.91,33.94,33.81,33.88,374500.0,21.6198,21.6389,21.556,21.6007,374500.0
2007-10-03 12:40:00,33.88,33.92,33.88,33.91,235100.0,21.6007,21.6262,21.6007,21.6198,235100.0
2007-10-03 12:50:00,33.91,33.98,33.91,33.95,236100.0,21.6198,21.6644,21.6198,21.6453,236100.0
2007-10-03 13:00:00,33.95,34.0,33.9,33.9,394800.0,21.6453,21.6772,21.6134,21.6134,394800.0
2007-10-03 13:10:00,33.9,34.0,33.88,33.99,477400.0,21.6134,21.6772,21.6007,21.6708,477400.0
2007-10-03 13:20:00,33.99,34.0,33.96,33.97,247500.0,21.6708,21.6772,21.6517,21.658,247500.0
2007-10-03 13:30:00,33.97,34.0,33.96,33.99,244600.0,21.658,21.6772,21.6517,21.6708,244600.0
2007-10-03 13:40:00,33.99,34.05,33.9,33.96,561100.0,21.6708,21.709,21.6134,21.6517,561100.0
2007-10-03 13:50:00,33.96,34.0,33.94,33.99,285800.0,21.6517,21.6772,21.6389,21.6708,285800.0
2007-10-03 14:00:00,34.0,34.0,33.88,33.89,369600.0,21.6772,21.6772,21.6007,21.607,369600.0
2007-10-03 14:10:00,33.89,34.01,33.88,34.0,431100.0,21.607,21.6835,21.6007,21.6772,431100.0
2007-10-03 14:20:00,34.0,34.0,33.96,33.97,256000.0,21.6772,21.6772,21.6517,21.658,256000.0
2007-10-03 14:30:00,33.97,34.0,33.93,33.98,283500.0,21.658,21.6772,21.6325,21.6644,283500.0
2007-10-03 14:40:00,33.97,34.01,33.97,33.99,349100.0,21.658,21.6835,21.658,21.6708,349100.0
2007-10-03 14:50:00,33.99,34.09,33.96,34.08,460400.0,21.6708,21.7346,21.6517,21.7282,460400.0
2007-10-03 15:00:00,34.08,34.2,34.0,34.2,659200.0,21.7282,21.8047,21.6772,21.8047,659200.0
2007-10-03 15:10:00,34.19,34.21,34.12,34.13,398700.0,21.7983,21.8111,21.7537,21.7601,398700.0
2007-10-03 15:20:00,34.12,34.13,33.93,33.93,814900.0,21.7537,21.7601,21.6325,21.6325,814900.0
2007-10-03 15:30:00,33.94,33.98,33.92,33.96,451400.0,21.6389,21.6644,21.6262,21.6517,451400.0
2007-10-03 15:40:00,33.96,33.96,33.87,33.88,790000.0,21.6517,21.6517,21.5943,21.6007,790000.0
2007-10-03 15:50:00,33.87,33.9,33.82,33.9,1045800.0,21.5943,21.6134,21.5624,21.6134,1045800.0
2007-10-04 09:30:00,34.01,34.05,33.87,33.94,368500.0,21.6835,21.709,21.5943,21.6389,368500.0
2007-10-04 09:40:00,33.92,33.98,33.76,33.84,319800.0,21.6262,21.6644,21.5242,21.5752,319800.0
2007-10-04 09:50:00,33.83,33.84,33.69,33.77,287600.0,21.5688,21.5752,21.4795,21.5305,287600.0
2007-10-04 10:00:00,33.77,33.87,33.71,33.85,375000.0,21.5305,21.5943,21.4923,21.5815,375000.0
2007-10-04 10:10:00,33.85,33.88,33.81,33.88,419000.0,21.5815,21.6007,21.556,21.6007,419000.0
2007-10-04 10:20:00,33.88,33.88,33.72,33.76,386200.0,21.6007,21.6007,21.4987,21.5242,386200.0
2007-10-04 10:30:00,33.77,33.84,33.74,33.8,340600.0,21.5305,21.5752,21.5114,21.5497,340600.0
2007-10-04 10:40:00,33.8,33.83,33.78,33.81,217700.0,21.5497,21.5688,21.5369,21.556,217700.0
2007-10-04 10:50:00,33.81,33.87,33.8,33.84,372100.0,21.556,21.5943,21.5497,21.5752,372100.0
2007-10-04 11:00:00,33.84,33.85,33.81,33.83,283300.0,21.5752,21.5815,21.556,21.5688,283300.0
2007-10-04 11:10:00,33.84,33.85,33.83,33.84,118700.0,21.5752,21.5815,21.5688,21.5752,118700.0
2007-10-04 11:20:00,33.83,33.86,33.69,33.7,530100.0,21.5688,21.5879,21.4795,21.4859,530100.0
2007-10-04 11:30:00,33.71,33.82,33.71,33.81,211600.0,21.4923,21.5624,21.4923,21.556,211600.0
2007-10-04 11:40:00,33.8,33.81,33.7,33.71,181500.0,21.5497,21.556,21.4859,21.4923,181500.0
2007-10-04 11:50:00,33.71,33.72,33.61,33.63,338500.0,21.4923,21.4987,21.4285,21.4413,338500.0
2007-10-04 12:00:00,33.62,33.63,33.5,33.58,405300.0,21.4349,21.4413,21.3584,21.4094,405300.0
2007-10-04 12:10:00,33.58,33.62,33.57,33.62,189700.0,21.4094,21.4349,21.403,21.4349,189700.0
2007-10-04 12:20:00,33.61,33.67,33.59,33.67,261200.0,21.4285,21.4668,21.4158,21.4668,261200.0
2007-10-04 12:30:00,33.67,33.72,33.61,33.62,155900.0,21.4668,21.4987,21.4285,21.4349,155900.0
2007-10-04 12:40:00,33.61,33.68,33.59,33.67,180700.0,21.4285,21.4731,21.4158,21.4668,180700.0
2007-10-04 12:50:00,33.67,33.74,33.66,33.72,148100.0,21.4668,21.5114,21.4604,21.4987,148100.0
2007-10-04 13:00:00,33.73,33.76,33.57,33.7,173000.0,21.505,21.5242,21.403,21.4859,173000.0
2007-10-04 13:10:00,33.71,33.76,33.66,33.76,231100.0,21.4923,21.5242,21.4604,21.5242,231100.0
2007-10-04 13:20:00,33.76,33.87,33.75,33.85,320200.0,21.5242,21.5943,21.5178,21.5815,320200.0
2007-10-04 13:30:00,33.85,33.85,33.77,33.81,188700.0,21.5815,21.5815,21.5305,21.556,188700.0
2007-10-04 13:40:00,33.81,33.82,33.7,33.71,162500.0,21.556,21.5624,21.4859,21.4923,162500.0
2007-10-04 13:50:00,33.71,33.71,33.61,33.68,229700.0,21.4923,21.4923,21.4285,21.4731,229700.0
2007-10-04 14:00:00,33.68,33.76,33.66,33.76,185100.0,21.4731,21.5242,21.4604,21.5242,185100.0
2007-10-04 14:10:00,33.76,33.77,33.72,33.72,207200.0,21.5242,21.5305,21.4987,21.4987,207200.0
2007-10-04 14:20:00,33.73,33.8,33.71,33.8,450300.0,21.505,21.5497,21.4923,21.5497,450300.0
2007-10-04 14:30:00,33.79,33.81,33.68,33.71,562400.0,21.5433,21.556,21.4731,21.4923,562400.0
2007-10-04 14:40:00,33.7,33.71,33.55,33.59,467500.0,21.4859,21.4923,21.3903,21.4158,467500.0
2007-10-04 14:50:00,33.58,33.65,33.58,33.62,520800.0,21.4094,21.454,21.4094,21.4349,520800.0
2007-10-04 15:00:00,33.62,33.66,33.62,33.64,205300.0,21.4349,21.4604,21.4349,21.4476,205300.0
2007-10-04 15:10:00,33.64,33.7,33.64,33.66,276000.0,21.4476,21.4859,21.4476,21.4604,276000.0
2007-10-04 15:20:00,33.66,33.68,33.64,33.65,205000.0,21.4604,21.4731,21.4476,21.454,205000.0
2007-10-04 15:30:00,33.65,33.68,33.64,33.67,277400.0,21.454,21.4731,21.4476,21.4668,277400.0
2007-10-04 15:40:00,33.67,33.75,33.66,33.72,442600.0,21.4668,21.5178,21.4604,21.4987,442600.0
2007-10-04 15:50:00,33.73,33.81,33.7,33.74,604100.0,21.505,21.556,21.4859,21.5114,604100.0
2007-10-05 09:30:00,34.2,34.29,33.9,34.15,632600.0,21.8047,21.8621,21.6134,21.7728,632600.0
2007-10-05 09:40:00,34.15,34.3,34.03,34.14,604100.0,21.7728,21.8684,21.6963,21.7664,604100.0
2007-10-05 09:50:00,34.14,34.25,33.97,34.11,445500.0,21.7664,21.8366,21.658,21.7473,445500.0
2007-10-05 10:00:00,34.11,34.2,34.05,34.17,371300.0,21.7473,21.8047,21.709,21.7856,371300.0
2007-10-05 10:10:00,34.18,34.21,34.03,34.05,229400.0,21.7919,21.8111,21.6963,21.709,229400.0
2007-10-05 10:20:00,34.05,34.05,33.98,33.99,258100.0,21.709,21.709,21.6644,21.6708,258100.0
2007-10-05 10:30:00,33.99,34.0,33.92,33.99,329600.0,21.6708,21.6772,21.6262,21.6708,329600.0
2007-10-05 10:40:00,34.0,34.08,33.98,34.06,251400.0,21.6772,21.7282,21.6644,21.7154,251400.0
2007-10-05 10:50:00,34.07,34.07,33.97,34.04,184500.0,21.7218,21.7218,21.658,21.7027,184500.0
2007-10-05 11:00:00,34.05,34.18,34.05,34.1,239200.0,21.709,21.7919,21.709,21.7409,239200.0
2007-10-05 11:10:00,34.11,34.14,34.1,34.1,146100.0,21.7473,21.7664,21.7409,21.7409,146100.0
2007-10-05 11:20:00,34.1,34.2,34.1,34.18,194500.0,21.7409,21.8047,21.7409,21.7919,194500.0
2007-10-05 11:30:00,34.19,34.27,34.17,34.27,272600.0,21.7983,21.8493,21.7856,21.8493,272600.0
2007-10-05 11:40:00,34.27,34.27,34.21,34.26,302000.0,21.8493,21.8493,21.8111,21.8429,302000.0
2007-10-05 11:50:00,34.27,34.35,34.26,34.3,341800.0,21.8493,21.9003,21.8429,21.8684,341800.0
2007-10-05 12:00:00,34.31,34.31,34.19,34.26,393700.0,21.8748,21.8748,21.7983,21.8429,393700.0
2007-10-05 12:10:00,34.26,34.33,34.22,34.32,276000.0,21.8429,21.8876,21.8174,21.8812,276000.0
2007-10-05 12:20:00,34.33,34.35,34.28,34.29,245000.0,21.8876,21.9003,21.8557,21.8621,245000.0
2007-10-05 12:30:00,34.28,34.32,34.28,34.31,181500.0,21.8557,21.8812,21.8557,21.8748,181500.0
2007-10-05 12:40:00,34.31,34.32,34.2,34.21,224800.0,21.8748,21.8812,21.8047,21.8111,224800.0
2007-10-05 12:50:00,34.22,34.29,34.21,34.28,177700.0,21.8174,21.8621,21.8111,21.8557,177700.0
2007-10-05 13:00:00,34.28,34.29,34.24,34.25,164700.0,21.8557,21.8621,21.8302,21.8366,164700.0
2007-10-05 13:10:00,34.25,34.27,34.25,34.26,144400.0,21.8366,21.8493,21.8366,21.8429,144400.0
2007-10-05 13:20:00,34.25,34.26,34.2,34.23,216100.0,21.8366,21.8429,21.8047,21.8238,216100.0
2007-10-05 13:30:00,34.23,34.3,34.23,34.27,170200.0,21.8238,21.8684,21.8238,21.8493,170200.0
2007-10-05 13:40:00,34.27,34.31,34.26,34.31,176300.0,21.8493,21.8748,21.8429,21.8748,176300.0
2007-10-05 13:50:00,34.31,34.46,34.3,34.45,490100.0,21.8748,21.9704,21.8684,21.9641,490100.0
2007-10-05 14:00:00,34.46,34.49,34.43,34.48,348000.0,21.9704,21.9896,21.9513,21.9832,348000.0
2007-10-05 14:10:00,34.48,34.49,34.45,34.45,130000.0,21.9832,21.9896,21.9641,21.9641,130000.0
2007-10-05 14:20:00,34.46,34.49,34.46,34.49,171800.0,21.9704,21.9896,21.9704,21.9896,171800.0
2007-10-05 14:30:00,34.48,34.49,34.46,34.47,297600.0,21.9832,21.9896,21.9704,21.9768,297600.0
2007-10-05 14:40:00,34.48,34.55,34.45,34.47,428600.0,21.9832,22.0278,21.9641,21.9768,428600.0
2007-10-05 14:50:00,34.47,34.47,34.4,34.42,229700.0,21.9768,21.9768,21.9322,21.9449,229700.0
2007-10-05 15:00:00,34.42,34.54,34.41,34.44,393200.0,21.9449,22.0215,21.9386,21.9577,393200.0
2007-10-05 15:10:00,34.43,34.44,34.34,34.34,221400.0,21.9513,21.9577,21.8939,21.8939,221400.0
2007-10-05 15:20:00,34.34,34.36,34.31,34.34,353300.0,21.8939,21.9067,21.8748,21.8939,353300.0
2007-10-05 15:30:00,34.33,34.43,34.29,34.37,470100.0,21.8876,21.9513,21.8621,21.9131,470100.0
2007-10-05 15:40:00,34.38,34.39,34.28,34.29,477900.0,21.9194,21.9258,21.8557,21.8621,477900.0
2007-10-05 15:50:00,34.29,34.29,34.14,34.2,788500.0,21.8621,21.8621,21.7664,21.8047,788500.0
2007-10-08 09:30:00,34.27,34.32,34.02,34.13,303400.0,21.8493,21.8812,21.6899,21.7601,303400.0
2007-10-08 09:40:00,34.14,34.21,34.09,34.16,345700.0,21.7664,21.8111,21.7346,21.7792,345700.0
2007-10-08 09:50:00,34.16,34.17,34.07,34.13,403200.0,21.7792,21.7856,21.7218,21.7601,403200.0
2007-10-08 10:00:00,34.13,34.2,34.03,34.19,272900.0,21.7601,21.8047,21.6963,21.7983,272900.0
2007-10-08 10:10:00,34.19,34.22,34.06,34.1,343300.0,21.7983,21.8174,21.7154,21.7409,343300.0
2007-10-08 10:20:00,34.1,34.12,34.0,34.02,261100.0,21.7409,21.7537,21.6772,21.6899,261100.0
2007-10-08 10:30:00,34.01,34.03,33.98,34.0,262400.0,21.6835,21.6963,21.6644,21.6772,262400.0
2007-10-08 10:40:00,34.0,34.0,33.96,34.0,205300.0,21.6772,21.6772,21.6517,21.6772,205300.0
2007-10-08 10:50:00,34.0,34.02,33.99,34.01,200100.0,21.6772,21.6899,21.6708,21.6835,200100.0
2007-10-08 11:00:00,34.01,34.01,33.79,33.79,586700.0,21.6835,21.6835,21.5433,21.5433,586700.0
2007-10-08 11:10:00,33.79,33.84,33.79,33.81,330100.0,21.5433,21.5752,21.5433,21.556,330100.0
2007-10-08 11:20:00,33.81,33.88,33.81,33.87,396000.0,21.556,21.6007,21.556,21.5943,396000.0
2007-10-08 11:30:00,33.86,33.87,33.78,33.78,308900.0,21.5879,21.5943,21.5369,21.5369,308900.0
2007-10-08 11:40:00,33.79,33.85,33.77,33.85,218900.0,21.5433,21.5815,21.5305,21.5815,218900.0
2007-10-08 11:50:00,33.84,33.85,33.77,33.79,296000.0,21.5752,21.5815,21.5305,21.5433,296000.0
2007-10-08 12:00:00,33.79,33.81,33.79,33.8,125300.0,21.5433,21.556,21.5433,21.5497,125300.0
2007-10-08 12:10:00,33.79,33.8,33.75,33.75,171200.0,21.5433,21.5497,21.5178,21.5178,171200.0
2007-10-08 12:20:00,33.75,33.76,33.75,33.76,87200.0,21.5178,21.5242,21.5178,21.5242,87200.0
2007-10-08 12:30:00,33.76,33.78,33.75,33.77,218000.0,21.5242,21.5369,21.5178,21.5305,218000.0
2007-10-08 12:40:00,33.77,33.81,33.77,33.81,112500.0,21.5305,21.556,21.5305,21.556,112500.0
2007-10-08 12:50:00,33.81,33.85,33.8,33.84,112300.0,21.556,21.5815,21.5497,21.5752,112300.0
2007-10-08 13:00:00,33.84,33.85,33.8,33.8,158600.0,21.5752,21.5815,21.5497,21.5497,158600.0
2007-10-08 13:10:00,33.81,33.81,33.8,33.81,95500.0,21.556,21.556,21.5497,21.556,95500.0
2007-10-08 13:20:00,33.81,33.82,33.8,33.81,111100.0,21.556,21.5624,21.5497,21.556,111100.0
2007-10-08 13:30:00,33.81,33.83,33.8,33.83,200800.0,21.556,21.5688,21.5497,21.5688,200800.0
2007-10-08 13:40:00,33.82,33.83,33.79,33.81,192800.0,21.5624,21.5688,21.5433,21.556,192800.0
2007-10-08 13:50:00,33.8,33.81,33.74,33.74,226000.0,21.5497,21.556,21.5114,21.5114,226000.0
2007-10-08 14:00:00,33.74,33.79,33.74,33.79,250600.0,21.5114,21.5433,21.5114,21.5433,250600.0
2007-10-08 14:10:00,33.79,33.8,33.75,33.8,309200.0,21.5433,21.5497,21.5178,21.5497,309200.0
2007-10-08 14:20:00,33.8,33.87,33.8,33.85,441700.0,21.5497,21.5943,21.5497,21.5815,441700.0
2007-10-08 14:30:00,33.85,33.92,33.85,33.88,285900.0,21.5815,21.6262,21.5815,21.6007,285900.0
2007-10-08 14:40:00,33.88,33.9,33.85,33.87,228600.0,21.6007,21.6134,21.5815,21.5943,228600.0
2007-10-08 14:50:00,33.88,33.92,33.83,33.84,385800.0,21.6007,21.6262,21.5688,21.5752,385800.0
2007-10-08 15:00:00,33.85,33.86,33.78,33.81,343600.0,21.5815,21.5879,21.5369,21.556,343600.0
2007-10-08 15:10:00,33.81,33.82,33.77,33.79,331100.0,21.556,21.5624,21.5305,21.5433,331100.0
2007-10-08 15:20:00,33.78,33.8,33.78,33.79,171100.0,21.5369,21.5497,21.5369,21.5433,171100.0
2007-10-08 15:30:00,33.8,33.8,33.77,33.77,276400.0,21.5497,21.5497,21.5305,21.5305,276400.0
2007-10-08 15:40:00,33.78,33.91,33.77,33.91,406000.0,21.5369,21.6198,21.5305,21.6198,406000.0
2007-10-08 15:50:00,33.91,33.94,33.89,33.92,398500.0,21.6198,21.6389,21.607,21.6262,398500.0
2007-10-09 09:30:00,33.91,34.0,33.71,33.97,358700.0,21.6198,21.6772,21.4923,21.658,358700.0
2007-10-09 09:40:00,33.97,33.99,33.86,33.9,291700.0,21.658,21.6708,21.5879,21.6134,291700.0
2007-10-09 09:50:00,33.89,33.9,33.69,33.69,392500.0,21.607,21.6134,21.4795,21.4795,392500.0
2007-10-09 10:00:00,33.69,33.75,33.66,33.68,330900.0,21.4795,21.5178,21.4604,21.4731,330900.0
2007-10-09 10:10:00,33.68,33.72,33.62,33.66,494500.0,21.4731,21.4987,21.4349,21.4604,494500.0
2007-10-09 10:20:00,33.65,33.73,33.64,33.66,270900.0,21.454,21.505,21.4476,21.4604,270900.0
2007-10-09 10:30:00,33.65,33.66,33.47,33.5,507500.0,21.454,21.4604,21.3393,21.3584,507500.0
2007-10-09 10:40:00,33.5,33.6,33.48,33.58,319700.0,21.3584,21.4221,21.3456,21.4094,319700.0
2007-10-09 10:50:00,33.59,33.6,33.58,33.59,202400.0,21.4158,21.4221,21.4094,21.4158,202400.0
2007-10-09 11:00:00,33.58,33.69,33.58,33.67,525600.0,21.4094,21.4795,21.4094,21.4668,525600.0
2007-10-09 11:10:00,33.67,33.68,33.63,33.63,220900.0,21.4668,21.4731,21.4413,21.4413,220900.0
2007-10-09 11:20:00,33.63,33.65,33.6,33.62,224400.0,21.4413,21.454,21.4221,21.4349,224400.0
2007-10-09 11:30:00,33.62,33.68,33.62,33.63,255800.0,21.4349,21.4731,21.4349,21.4413,255800.0
2007-10-09 11:40:00,33.63,33.66,33.61,33.66,242100.0,21.4413,21.4604,21.4285,21.4604,242100.0
2007-10-09 11:50:00,33.66,33.67,33.64,33.66,373200.0,21.4604,21.4668,21.4476,21.4604,373200.0
2007-10-09 12:00:00,33.65,33.66,33.54,33.54,242500.0,21.454,21.4604,21.3839,21.3839,242500.0
2007-10-09 12:10:00,33.54,33.55,33.5,33.51,228300.0,21.3839,21.3903,21.3584,21.3648,228300.0
2007-10-09 12:20:00,33.51,33.52,33.49,33.51,305200.0,21.3648,21.3711,21.352,21.3648,305200.0
2007-10-09 12:30:00,33.51,33.6,33.51,33.57,249200.0,21.3648,21.4221,21.3648,21.403,249200.0
2007-10-09 12:40:00,33.57,33.57,33.48,33.53,380800.0,21.403,21.403,21.3456,21.3775,380800.0
2007-10-09 12:50:00,33.53,33.55,33.51,33.52,128900.0,21.3775,21.3903,21.3648,21.3711,128900.0
2007-10-09 13:00:00,33.53,33.53,33.5,33.5,138400.0,21.3775,21.3775,21.3584,21.3584,138400.0
2007-10-09 13:10:00,33.5,33.53,33.5,33.51,177200.0,21.3584,21.3775,21.3584,21.3648,177200.0
2007-10-09 13:20:00,33.51,33.51,33.45,33.46,344300.0,21.3648,21.3648,21.3265,21.3329,344300.0
2007-10-09 13:30:00,33.46,33.47,33.42,33.44,146000.0,21.3329,21.3393,21.3074,21.3201,146000.0
2007-10-09 13:40:00,33.43,33.56,33.43,33.56,221900.0,21.3138,21.3966,21.3138,21.3966,221900.0
2007-10-09 13:50:00,33.55,33.57,33.5,33.51,132500.0,21.3903,21.403,21.3584,21.3648,132500.0
2007-10-09 14:00:00,33.51,33.64,33.47,33.54,464000.0,21.3648,21.4476,21.3393,21.3839,464000.0
2007-10-09 14:10:00,33.54,33.55,33.49,33.54,301000.0,21.3839,21.3903,21.352,21.3839,301000.0
2007-10-09 14:20:00,33.54,33.7,33.52,33.68,231200.0,21.3839,21.4859,21.3711,21.4731,231200.0
2007-10-09 14:30:00,33.68,33.74,33.64,33.66,397900.0,21.4731,21.5114,21.4476,21.4604,397900.0
2007-10-09 14:40:00,33.66,33.75,33.65,33.74,369900.0,21.4604,21.5178,21.454,21.5114,369900.0
2007-10-09 14:50:00,33.74,33.77,33.71,33.74,517900.0,21.5114,21.5305,21.4923,21.5114,517900.0
2007-10-09 15:00:00,33.73,33.74,33.67,33.72,252600.0,21.505,21.5114,21.4668,21.4987,252600.0
2007-10-09 15:10:00,33.73,33.78,33.69,33.76,339300.0,21.505,21.5369,21.4795,21.5242,339300.0
2007-10-09 15:20:00,33.76,33.77,33.69,33.7,470100.0,21.5242,21.5305,21.4795,21.4859,470100.0
2007-10-09 15:30:00,33.71,33.73,33.67,33.71,325500.0,21.4923,21.505,21.4668,21.4923,325500.0
2007-10-09 15:40:00,33.71,33.78,33.7,33.76,704700.0,21.4923,21.5369,21.4859,21.5242,704700.0
2007-10-09 15:50:00,33.76,33.8,33.75,33.8,1568000.0,21.5242,21.5497,21.5178,21.5497,1568000.0
2007-10-10 09:30:00,33.69,33.85,33.69,33.85,383500.0,21.4795,21.5815,21.4795,21.5815,383500.0
2007-10-10 09:40:00,33.85,34.0,33.84,33.99,354100.0,21.5815,21.6772,21.5752,21.6708,354100.0
2007-10-10 09:50:00,33.99,34.0,33.68,33.68,429300.0,21.6708,21.6772,21.4731,21.4731,429300.0
2007-10-10 10:00:00,33.68,33.76,33.54,33.58,446900.0,21.4731,21.5242,21.3839,21.4094,446900.0
2007-10-10 10:10:00,33.58,33.65,33.52,33.57,326700.0,21.4094,21.454,21.3711,21.403,326700.0
2007-10-10 10:20:00,33.58,33.6,33.55,33.57,364100.0,21.4094,21.4221,21.3903,21.403,364100.0
2007-10-10 10:30:00,33.57,33.65,33.56,33.62,399800.0,21.403,21.454,21.3966,21.4349,399800.0
2007-10-10 10:40:00,33.62,33.67,33.58,33.65,272400.0,21.4349,21.4668,21.4094,21.454,272400.0
2007-10-10 10:50:00,33.64,33.65,33.56,33.56,318800.0,21.4476,21.454,21.3966,21.3966,318800.0
2007-10-10 11:00:00,33.57,33.62,33.55,33.59,301900.0,21.403,21.4349,21.3903,21.4158,301900.0
2007-10-10 11:10:00,33.59,33.61,33.55,33.55,190500.0,21.4158,21.4285,21.3903,21.3903,190500.0
2007-10-10 11:20:00,33.55,33.6,33.55,33.6,324900.0,21.3903,21.4221,21.3903,21.4221,324900.0
2007-10-10 11:30:00,33.6,33.6,33.55,33.58,349200.0,21.4221,21.4221,21.3903,21.4094,349200.0
2007-10-10 11:40:00,33.57,33.69,33.57,33.61,345500.0,21.403,21.4795,21.403,21.4285,345500.0
2007-10-10 11:50:00,33.61,33.61,33.51,33.51,346300.0,21.4285,21.4285,21.3648,21.3648,346300.0
2007-10-10 12:00:00,33.52,33.61,33.52,33.55,418500.0,21.3711,21.4285,21.3711,21.3903,418500.0
2007-10-10 12:10:00,33.54,33.56,33.51,33.51,300900.0,21.3839,21.3966,21.3648,21.3648,300900.0
2007-10-10 12:20:00,33.51,33.53,33.5,33.51,244700.0,21.3648,21.3775,21.3584,21.3648,244700.0
2007-10-10 12:30:00,33.51,33.57,33.5,33.56,226600.0,21.3648,21.403,21.3584,21.3966,226600.0
2007-10-10 12:40:00,33.56,33.56,33.54,33.54,187500.0,21.3966,21.3966,21.3839,21.3839,187500.0
2007-10-10 12:50:00,33.55,33.55,33.5,33.51,230400.0,21.3903,21.3903,21.3584,21.3648,230400.0
2007-10-10 13:00:00,33.51,33.51,33.4,33.44,509400.0,21.3648,21.3648,21.2946,21.3201,509400.0
2007-10-10 13:10:00,33.43,33.5,33.41,33.42,612200.0,21.3138,21.3584,21.301,21.3074,612200.0
2007-10-10 13:20:00,33.41,33.51,33.41,33.5,563600.0,21.301,21.3648,21.301,21.3584,563600.0
2007-10-10 13:30:00,33.51,33.55,33.5,33.52,558000.0,21.3648,21.3903,21.3584,21.3711,558000.0
2007-10-10 13:40:00,33.52,33.52,33.48,33.5,251000.0,21.3711,21.3711,21.3456,21.3584,251000.0
2007-10-10 13:50:00,33.5,33.54,33.5,33.53,198900.0,21.3584,21.3839,21.3584,21.3775,198900.0
2007-10-10 14:00:00,33.54,33.54,33.48,33.49,186300.0,21.3839,21.3839,21.3456,21.352,186300.0
2007-10-10 14:10:00,33.49,33.54,33.49,33.54,288900.0,21.352,21.3839,21.352,21.3839,288900.0
2007-10-10 14:20:00,33.54,33.55,33.52,33.54,275600.0,21.3839,21.3903,21.3711,21.3839,275600.0
2007-10-10 14:30:00,33.54,33.55,33.52,33.53,204700.0,21.3839,21.3903,21.3711,21.3775,204700.0
2007-10-10 14:40:00,33.53,33.59,33.5,33.51,634200.0,21.3775,21.4158,21.3584,21.3648,634200.0
2007-10-10 14:50:00,33.5,33.52,33.43,33.44,741800.0,21.3584,21.3711,21.3138,21.3201,741800.0
2007-10-10 15:00:00,33.45,33.55,33.44,33.47,1029100.0,21.3265,21.3903,21.3201,21.3393,1029100.0
2007-10-10 15:10:00,33.47,33.52,33.43,33.51,336800.0,21.3393,21.3711,21.3138,21.3648,336800.0
2007-10-10 15:20:00,33.51,33.58,33.5,33.51,472800.0,21.3648,21.4094,21.3584,21.3648,472800.0
2007-10-10 15:30:00,33.51,33.57,33.48,33.52,451200.0,21.3648,21.403,21.3456,21.3711,451200.0
2007-10-10 15:40:00,33.53,33.66,33.52,33.66,669300.0,21.3775,21.4604,21.3711,21.4604,669300.0
2007-10-10 15:50:00,33.66,33.68,33.61,33.63,895400.0,21.4604,21.4731,21.4285,21.4413,895400.0
2007-10-11 09:30:00,33.7,33.99,33.65,33.91,626400.0,21.4859,21.6708,21.454,21.6198,626400.0
2007-10-11 09:40:00,33.93,34.25,33.93,33.97,1014900.0,21.6325,21.8366,21.6325,21.658,1014900.0
2007-10-11 09:50:00,33.98,34.08,33.81,33.91,538600.0,21.6644,21.7282,21.556,21.6198,538600.0
2007-10-11 10:00:00,33.92,33.99,33.84,33.85,390500.0,21.6262,21.6708,21.5752,21.5815,390500.0
2007-10-11 10:10:00,33.84,33.99,33.84,33.95,394600.0,21.5752,21.6708,21.5752,21.6453,394600.0
2007-10-11 10:20:00,33.95,33.95,33.81,33.81,352000.0,21.6453,21.6453,21.556,21.556,352000.0
2007-10-11 10:30:00,33.81,33.88,33.77,33.8,269400.0,21.556,21.6007,21.5305,21.5497,269400.0
2007-10-11 10:40:00,33.8,34.01,33.79,33.88,387100.0,21.5497,21.6835,21.5433,21.6007,387100.0
2007-10-11 10:50:00,33.89,33.93,33.83,33.84,285000.0,21.607,21.6325,21.5688,21.5752,285000.0
2007-10-11 11:00:00,33.84,33.84,33.77,33.81,324900.0,21.5752,21.5752,21.5305,21.556,324900.0
2007-10-11 11:10:00,33.82,33.82,33.72,33.74,200300.0,21.5624,21.5624,21.4987,21.5114,200300.0
2007-10-11 11:20:00,33.74,33.74,33.65,33.65,192000.0,21.5114,21.5114,21.454,21.454,192000.0
2007-10-11 11:30:00,33.66,33.73,33.65,33.67,229000.0,21.4604,21.505,21.454,21.4668,229000.0
2007-10-11 11:40:00,33.67,33.72,33.66,33.67,188000.0,21.4668,21.4987,21.4604,21.4668,188000.0
2007-10-11 11:50:00,33.68,33.7,33.63,33.64,192300.0,21.4731,21.4859,21.4413,21.4476,192300.0
2007-10-11 12:00:00,33.64,33.7,33.61,33.64,272400.0,21.4476,21.4859,21.4285,21.4476,272400.0
2007-10-11 12:10:00,33.64,33.82,33.6,33.6,315600.0,21.4476,21.5624,21.4221,21.4221,315600.0
2007-10-11 12:20:00,33.61,33.73,33.6,33.7,260400.0,21.4285,21.505,21.4221,21.4859,260400.0
2007-10-11 12:30:00,33.71,33.82,33.71,33.82,237500.0,21.4923,21.5624,21.4923,21.5624,237500.0
2007-10-11 12:40:00,33.81,33.82,33.73,33.74,160500.0,21.556,21.5624,21.505,21.5114,160500.0
2007-10-11 12:50:00,33.74,33.74,33.7,33.72,134100.0,21.5114,21.5114,21.4859,21.4987,134100.0
2007-10-11 13:00:00,33.73,33.74,33.72,33.74,107000.0,21.505,21.5114,21.4987,21.5114,107000.0
2007-10-11 13:10:00,33.74,33.8,33.73,33.74,204900.0,21.5114,21.5497,21.505,21.5114,204900.0
2007-10-11 13:20:00,33.74,33.74,33.69,33.7,141700.0,21.5114,21.5114,21.4795,21.4859,141700.0
2007-10-11 13:30:00,33.7,33.7,33.59,33.62,365500.0,21.4859,21.4859,21.4158,21.4349,365500.0
2007-10-11 13:40:00,33.62,33.64,33.59,33.6,322200.0,21.4349,21.4476,21.4158,21.4221,322200.0
2007-10-11 13:50:00,33.6,33.6,33.5,33.53,305100.0,21.4221,21.4221,21.3584,21.3775,305100.0
2007-10-11 14:00:00,33.53,33.53,33.49,33.51,262700.0,21.3775,21.3775,21.352,21.3648,262700.0
2007-10-11 14:10:00,33.51,33.52,33.36,33.39,450500.0,21.3648,21.3711,21.2691,21.2883,450500.0
2007-10-11 14:20:00,33.4,33.51,33.27,33.31,573400.0,21.2946,21.3648,21.2117,21.2373,573400.0
2007-10-11 14:30:00,33.31,33.56,33.22,33.47,721500.0,21.2373,21.3966,21.1799,21.3393,721500.0
2007-10-11 14:40:00,33.47,33.56,33.42,33.45,468300.0,21.3393,21.3966,21.3074,21.3265,468300.0
2007-10-11 14:50:00,33.44,33.5,33.36,33.45,413400.0,21.3201,21.3584,21.2691,21.3265,413400.0
2007-10-11 15:00:00,33.45,33.46,33.3,33.34,687300.0,21.3265,21.3329,21.2309,21.2564,687300.0
2007-10-11 15:10:00,33.34,33.35,33.27,33.32,547300.0,21.2564,21.2628,21.2117,21.2436,547300.0
2007-10-11 15:20:00,33.33,33.39,33.26,33.34,648300.0,21.25,21.2883,21.2054,21.2564,648300.0
2007-10-11 15:30:00,33.34,33.36,33.27,33.32,813700.0,21.2564,21.2691,21.2117,21.2436,813700.0
2007-10-11 15:40:00,33.33,33.43,33.28,33.42,1064200.0,21.25,21.3138,21.2181,21.3074,1064200.0
2007-10-11 15:50:00,33.42,33.5,33.39,33.42,1014700.0,21.3074,21.3584,21.2883,21.3074,1014700.0
2007-10-12 09:30:00,33.52,33.68,33.4,33.53,459800.0,21.3711,21.4731,21.2946,21.3775,459800.0
2007-10-12 09:40:00,33.54,33.58,33.33,33.35,311900.0,21.3839,21.4094,21.25,21.2628,311900.0
2007-10-12 09:50:00,33.35,33.43,33.2,33.35,498700.0,21.2628,21.3138,21.1671,21.2628,498700.0
2007-10-12 10:00:00,33.35,33.42,33.32,33.37,412900.0,21.2628,21.3074,21.2436,21.2755,412900.0
2007-10-12 10:10:00,33.36,33.48,33.36,33.43,306400.0,21.2691,21.3456,21.2691,21.3138,306400.0
2007-10-12 10:20:00,33.43,33.5,33.41,33.47,283200.0,21.3138,21.3584,21.301,21.3393,283200.0
2007-10-12 10:30:00,33.48,33.55,33.47,33.52,246400.0,21.3456,21.3903,21.3393,21.3711,246400.0
2007-10-12 10:40:00,33.52,33.54,33.43,33.48,468900.0,21.3711,21.3839,21.3138,21.3456,468900.0
2007-10-12 10:50:00,33.47,33.51,33.46,33.48,332600.0,21.3393,21.3648,21.3329,21.3456,332600.0
2007-10-12 11:00:00,33.49,33.53,33.49,33.52,338700.0,21.352,21.3775,21.352,21.3711,338700.0
2007-10-12 11:10:00,33.52,33.52,33.49,33.5,222300.0,21.3711,21.3711,21.352,21.3584,222300.0
2007-10-12 11:20:00,33.5,33.52,33.49,33.52,207100.0,21.3584,21.3711,21.352,21.3711,207100.0
2007-10-12 11:30:00,33.51,33.55,33.5,33.5,180200.0,21.3648,21.3903,21.3584,21.3584,180200.0
2007-10-12 11:40:00,33.5,33.53,33.5,33.52,191100.0,21.3584,21.3775,21.3584,21.3711,191100.0
2007-10-12 11:50:00,33.52,33.54,33.51,33.54,152100.0,21.3711,21.3839,21.3648,21.3839,152100.0
2007-10-12 12:00:00,33.54,33.54,33.5,33.53,259300.0,21.3839,21.3839,21.3584,21.3775,259300.0
2007-10-12 12:10:00,33.54,33.55,33.52,33.53,119800.0,21.3839,21.3903,21.3711,21.3775,119800.0
2007-10-12 12:20:00,33.54,33.55,33.52,33.55,131000.0,21.3839,21.3903,21.3711,21.3903,131000.0
2007-10-12 12:30:00,33.54,33.54,33.5,33.51,164400.0,21.3839,21.3839,21.3584,21.3648,164400.0
2007-10-12 12:40:00,33.5,33.51,33.5,33.51,122400.0,21.3584,21.3648,21.3584,21.3648,122400.0
2007-10-12 12:50:00,33.5,33.51,33.5,33.51,136600.0,21.3584,21.3648,21.3584,21.3648,136600.0
2007-10-12 13:00:00,33.5,33.51,33.47,33.47,215800.0,21.3584,21.3648,21.3393,21.3393,215800.0
2007-10-12 13:10:00,33.48,33.48,33.38,33.42,982300.0,21.3456,21.3456,21.2819,21.3074,982300.0
2007-10-12 13:20:00,33.42,33.43,33.41,33.42,712000.0,21.3074,21.3138,21.301,21.3074,712000.0
2007-10-12 13:30:00,33.43,33.43,33.32,33.35,360900.0,21.3138,21.3138,21.2436,21.2628,360900.0
2007-10-12 13:40:00,33.35,33.42,33.33,33.38,318900.0,21.2628,21.3074,21.25,21.2819,318900.0
2007-10-12 13:50:00,33.39,33.39,33.32,33.34,164500.0,21.2883,21.2883,21.2436,21.2564,164500.0
2007-10-12 14:00:00,33.33,33.45,33.33,33.41,327000.0,21.25,21.3265,21.25,21.301,327000.0
2007-10-12 14:10:00,33.4,33.42,33.37,33.41,404700.0,21.2946,21.3074,21.2755,21.301,404700.0
2007-10-12 14:20:00,33.42,33.43,33.38,33.43,229100.0,21.3074,21.3138,21.2819,21.3138,229100.0
2007-10-12 14:30:00,33.42,33.44,33.39,33.4,153900.0,21.3074,21.3201,21.2883,21.2946,153900.0
2007-10-12 14:40:00,33.39,33.41,33.37,33.37,205300.0,21.2883,21.301,21.2755,21.2755,205300.0
2007-10-12 14:50:00,33.38,33.4,33.37,33.38,174600.0,21.2819,21.2946,21.2755,21.2819,174600.0
2007-10-12 15:00:00,33.37,33.38,33.32,33.34,318000.0,21.2755,21.2819,21.2436,21.2564,318000.0
2007-10-12 15:10:00,33.33,33.4,33.33,33.4,225200.0,21.25,21.2946,21.25,21.2946,225200.0
2007-10-12 15:20:00,33.39,33.4,33.33,33.37,403000.0,21.2883,21.2946,21.25,21.2755,403000.0
2007-10-12 15:30:00,33.37,33.44,33.36,33.43,376900.0,21.2755,21.3201,21.2691,21.3138,376900.0
2007-10-12 15:40:00,33.43,33.45,33.39,33.4,249900.0,21.3138,21.3265,21.2883,21.2946,249900.0
2007-10-12 15:50:00,33.4,33.43,33.39,33.41,381400.0,21.2946,21.3138,21.2883,21.301,381400.0
2007-10-15 09:30:00,33.45,33.65,33.21,33.22,455400.0,21.3265,21.454,21.1735,21.1799,455400.0
2007-10-15 09:40:00,33.22,33.27,33.15,33.21,305600.0,21.1799,21.2117,21.1352,21.1735,305600.0
2007-10-15 09:50:00,33.21,33.27,33.03,33.06,382500.0,21.1735,21.2117,21.0587,21.0779,382500.0
2007-10-15 10:00:00,33.05,33.06,32.9,33.03,588800.0,21.0715,21.0779,20.9758,21.0587,588800.0
2007-10-15 10:10:00,33.03,33.1,32.99,33.08,268400.0,21.0587,21.1034,21.0332,21.0906,268400.0
2007-10-15 10:20:00,33.08,33.11,33.02,33.05,292200.0,21.0906,21.1097,21.0524,21.0715,292200.0
2007-10-15 10:30:00,33.05,33.07,33.02,33.07,201000.0,21.0715,21.0842,21.0524,21.0842,201000.0
2007-10-15 10:40:00,33.06,33.07,32.96,32.99,396000.0,21.0779,21.0842,21.0141,21.0332,396000.0
2007-10-15 10:50:00,32.99,33.03,32.91,32.98,337300.0,21.0332,21.0587,20.9822,21.0269,337300.0
2007-10-15 11:00:00,32.98,33.0,32.91,33.0,518100.0,21.0269,21.0396,20.9822,21.0396,518100.0
2007-10-15 11:10:00,33.0,33.05,32.98,33.02,763600.0,21.0396,21.0715,21.0269,21.0524,763600.0
2007-10-15 11:20:00,33.01,33.03,32.97,33.03,1239600.0,21.046,21.0587,21.0205,21.0587,1239600.0
2007-10-15 11:30:00,33.03,33.07,32.98,33.07,245900.0,21.0587,21.0842,21.0269,21.0842,245900.0
2007-10-15 11:40:00,33.07,33.11,33.01,33.02,187200.0,21.0842,21.1097,21.046,21.0524,187200.0
2007-10-15 11:50:00,33.02,33.11,33.0,33.11,354200.0,21.0524,21.1097,21.0396,21.1097,354200.0
2007-10-15 12:00:00,33.11,33.12,33.04,33.09,261900.0,21.1097,21.1161,21.0651,21.097,261900.0
2007-10-15 12:10:00,33.09,33.17,33.08,33.14,335200.0,21.097,21.148,21.0906,21.1289,335200.0
2007-10-15 12:20:00,33.14,33.15,33.09,33.1,92700.0,21.1289,21.1352,21.097,21.1034,92700.0
2007-10-15 12:30:00,33.1,33.1,33.02,33.04,163500.0,21.1034,21.1034,21.0524,21.0651,163500.0
2007-10-15 12:40:00,33.05,33.05,33.0,33.0,153200.0,21.0715,21.0715,21.0396,21.0396,153200.0
2007-10-15 12:50:00,33.01,33.01,32.97,32.98,198000.0,21.046,21.046,21.0205,21.0269,198000.0
2007-10-15 13:00:00,32.97,32.98,32.94,32.97,292000.0,21.0205,21.0269,21.0014,21.0205,292000.0
2007-10-15 13:10:00,32.96,32.97,32.92,32.95,323200.0,21.0141,21.0205,20.9886,21.0077,323200.0
2007-10-15 13:20:00,32.96,32.96,32.9,32.92,205700.0,21.0141,21.0141,20.9758,20.9886,205700.0
2007-10-15 13:30:00,32.92,32.92,32.84,32.89,528600.0,20.9886,20.9886,20.9376,20.9695,528600.0
2007-10-15 13:40:00,32.89,32.93,32.87,32.91,265100.0,20.9695,20.995,20.9567,20.9822,265100.0
2007-10-15 13:50:00,32.91,32.93,32.88,32.93,219300.0,20.9822,20.995,20.9631,20.995,219300.0
2007-10-15 14:00:00,32.93,32.93,32.87,32.87,192500.0,20.995,20.995,20.9567,20.9567,192500.0
2007-10-15 14:10:00,32.87,32.9,32.84,32.89,381700.0,20.9567,20.9758,20.9376,20.9695,381700.0
2007-10-15 14:20:00,32.9,32.9,32.83,32.87,232600.0,20.9758,20.9758,20.9312,20.9567,232600.0
2007-10-15 14:30:00,32.87,32.92,32.85,32.89,332700.0,20.9567,20.9886,20.944,20.9695,332700.0
2007-10-15 14:40:00,32.9,32.92,32.88,32.89,196500.0,20.9758,20.9886,20.9631,20.9695,196500.0
2007-10-15 14:50:00,32.89,32.91,32.89,32.89,166700.0,20.9695,20.9822,20.9695,20.9695,166700.0
2007-10-15 15:00:00,32.9,32.94,32.88,32.88,447400.0,20.9758,21.0014,20.9631,20.9631,447400.0
2007-10-15 15:10:00,32.89,32.89,32.82,32.88,335000.0,20.9695,20.9695,20.9248,20.9631,335000.0
2007-10-15 15:20:00,32.88,32.93,32.83,32.86,612300.0,20.9631,20.995,20.9312,20.9503,612300.0
2007-10-15 15:30:00,32.86,32.9,32.86,32.89,315900.0,20.9503,20.9758,20.9503,20.9695,315900.0
2007-10-15 15:40:00,32.89,33.0,32.88,33.0,664100.0,20.9695,21.0396,20.9631,21.0396,664100.0
2007-10-15 15:50:00,32.99,33.04,32.91,33.03,747700.0,21.0332,21.0651,20.9822,21.0587,747700.0
2007-10-16 09:30:00,32.95,32.96,32.8,32.82,288200.0,21.0077,21.0141,20.9121,20.9248,288200.0
2007-10-16 09:40:00,32.81,32.82,32.77,32.79,331800.0,20.9185,20.9248,20.893,20.9057,331800.0
2007-10-16 09:50:00,32.79,32.8,32.75,32.77,243100.0,20.9057,20.9121,20.8802,20.893,243100.0
2007-10-16 10:00:00,32.78,32.8,32.75,32.79,336400.0,20.8993,20.9121,20.8802,20.9057,336400.0
2007-10-16 10:10:00,32.79,32.8,32.53,32.53,579000.0,20.9057,20.9121,20.74,20.74,579000.0
2007-10-16 10:20:00,32.53,32.55,32.46,32.53,799100.0,20.74,20.7527,20.6953,20.74,799100.0
2007-10-16 10:30:00,32.52,32.61,32.51,32.53,635600.0,20.7336,20.791,20.7272,20.74,635600.0
2007-10-16 10:40:00,32.53,32.55,32.47,32.54,431400.0,20.74,20.7527,20.7017,20.7463,431400.0
2007-10-16 10:50:00,32.55,32.6,32.51,32.6,369600.0,20.7527,20.7846,20.7272,20.7846,369600.0
2007-10-16 11:00:00,32.59,32.62,32.52,32.54,321900.0,20.7782,20.7973,20.7336,20.7463,321900.0
2007-10-16 11:10:00,32.54,32.55,32.51,32.53,226900.0,20.7463,20.7527,20.7272,20.74,226900.0
2007-10-16 11:20:00,32.54,32.57,32.53,32.55,270600.0,20.7463,20.7655,20.74,20.7527,270600.0
2007-10-16 11:30:00,32.55,32.74,32.54,32.68,577000.0,20.7527,20.8738,20.7463,20.8356,577000.0
2007-10-16 11:40:00,32.68,32.71,32.59,32.6,201000.0,20.8356,20.8547,20.7782,20.7846,201000.0
2007-10-16 11:50:00,32.61,32.61,32.53,32.55,199800.0,20.791,20.791,20.74,20.7527,199800.0
2007-10-16 12:00:00,32.54,32.55,32.52,32.54,208800.0,20.7463,20.7527,20.7336,20.7463,208800.0
2007-10-16 12:10:00,32.53,32.54,32.5,32.51,298900.0,20.74,20.7463,20.7208,20.7272,298900.0
2007-10-16 12:20:00,32.5,32.58,32.46,32.58,365200.0,20.7208,20.7718,20.6953,20.7718,365200.0
2007-10-16 12:30:00,32.58,32.6,32.53,32.53,160100.0,20.7718,20.7846,20.74,20.74,160100.0
2007-10-16 12:40:00,32.53,32.54,32.52,32.54,214900.0,20.74,20.7463,20.7336,20.7463,214900.0
2007-10-16 12:50:00,32.54,32.54,32.51,32.53,234000.0,20.7463,20.7463,20.7272,20.74,234000.0
2007-10-16 13:00:00,32.52,32.53,32.43,32.44,381500.0,20.7336,20.74,20.6762,20.6826,381500.0
2007-10-16 13:10:00,32.44,32.47,32.38,32.42,397200.0,20.6826,20.7017,20.6443,20.6698,397200.0
2007-10-16 13:20:00,32.42,32.5,32.4,32.42,342500.0,20.6698,20.7208,20.6571,20.6698,342500.0
2007-10-16 13:30:00,32.43,32.46,32.32,32.41,462400.0,20.6762,20.6953,20.6061,20.6634,462400.0
2007-10-16 13:40:00,32.41,32.43,32.37,32.41,343200.0,20.6634,20.6762,20.6379,20.6634,343200.0
2007-10-16 13:50:00,32.41,32.41,32.37,32.39,351200.0,20.6634,20.6634,20.6379,20.6507,351200.0
2007-10-16 14:00:00,32.38,32.4,32.36,32.38,268100.0,20.6443,20.6571,20.6316,20.6443,268100.0
2007-10-16 14:10:00,32.37,32.42,32.35,32.38,490000.0,20.6379,20.6698,20.6252,20.6443,490000.0
2007-10-16 14:20:00,32.38,32.39,32.3,32.32,284900.0,20.6443,20.6507,20.5933,20.6061,284900.0
2007-10-16 14:30:00,32.32,32.32,32.24,32.26,430900.0,20.6061,20.6061,20.5551,20.5678,430900.0
2007-10-16 14:40:00,32.27,32.35,32.25,32.34,318100.0,20.5742,20.6252,20.5614,20.6188,318100.0
2007-10-16 14:50:00,32.34,32.38,32.3,32.3,290900.0,20.6188,20.6443,20.5933,20.5933,290900.0
2007-10-16 15:00:00,32.3,32.32,32.28,32.31,462800.0,20.5933,20.6061,20.5806,20.5997,462800.0
2007-10-16 15:10:00,32.32,32.35,32.3,32.32,252900.0,20.6061,20.6252,20.5933,20.6061,252900.0
2007-10-16 15:20:00,32.32,32.4,32.31,32.37,307100.0,20.6061,20.6571,20.5997,20.6379,307100.0
2007-10-16 15:30:00,32.37,32.52,32.35,32.51,732900.0,20.6379,20.7336,20.6252,20.7272,732900.0
2007-10-16 15:40:00,32.5,32.53,32.46,32.5,832300.0,20.7208,20.74,20.6953,20.7208,832300.0
2007-10-16 15:50:00,32.5,32.57,32.49,32.5,875200.0,20.7208,20.7655,20.7144,20.7208,875200.0
2007-10-17 09:30:00,32.81,32.9,32.62,32.67,458200.0,20.9185,20.9758,20.7973,20.8292,458200.0
2007-10-17 09:40:00,32.67,32.73,32.54,32.71,271600.0,20.8292,20.8675,20.7463,20.8547,271600.0
2007-10-17 09:50:00,32.71,32.79,32.63,32.78,286400.0,20.8547,20.9057,20.8037,20.8993,286400.0
2007-10-17 10:00:00,32.78,32.79,32.59,32.62,308900.0,20.8993,20.9057,20.7782,20.7973,308900.0
2007-10-17 10:10:00,32.62,32.64,32.51,32.52,239700.0,20.7973,20.8101,20.7272,20.7336,239700.0
2007-10-17 10:20:00,32.52,32.64,32.51,32.54,320300.0,20.7336,20.8101,20.7272,20.7463,320300.0
2007-10-17 10:30:00,32.54,32.6,32.5,32.51,310700.0,20.7463,20.7846,20.7208,20.7272,310700.0
2007-10-17 10:40:00,32.51,32.54,32.41,32.42,504900.0,20.7272,20.7463,20.6634,20.6698,504900.0
2007-10-17 10:50:00,32.42,32.46,32.41,32.44,289000.0,20.6698,20.6953,20.6634,20.6826,289000.0
2007-10-17 11:00:00,32.43,32.43,32.35,32.35,363000.0,20.6762,20.6762,20.6252,20.6252,363000.0
2007-10-17 11:10:00,32.35,32.4,32.31,32.38,403300.0,20.6252,20.6571,20.5997,20.6443,403300.0
2007-10-17 11:20:00,32.39,32.39,32.22,32.27,401200.0,20.6507,20.6507,20.5423,20.5742,401200.0
2007-10-17 11:30:00,32.26,32.29,32.23,32.26,303500.0,20.5678,20.5869,20.5487,20.5678,303500.0
2007-10-17 11:40:00,32.27,32.31,32.21,32.21,394300.0,20.5742,20.5997,20.5359,20.5359,394300.0
2007-10-17 11:50:00,32.21,32.24,32.18,32.18,384800.0,20.5359,20.5551,20.5168,20.5168,384800.0
2007-10-17 12:00:00,32.18,32.2,32.12,32.12,423900.0,20.5168,20.5296,20.4786,20.4786,423900.0
2007-10-17 12:10:00,32.13,32.13,32.04,32.04,434300.0,20.4849,20.4849,20.4275,20.4275,434300.0
2007-10-17 12:20:00,32.05,32.05,31.93,31.98,783100.0,20.4339,20.4339,20.3574,20.3893,783100.0
2007-10-17 12:30:00,31.98,32.0,31.96,31.98,368900.0,20.3893,20.402,20.3765,20.3893,368900.0
2007-10-17 12:40:00,31.99,32.01,31.94,31.96,388100.0,20.3957,20.4084,20.3638,20.3765,388100.0
2007-10-17 12:50:00,31.96,31.99,31.86,31.88,450000.0,20.3765,20.3957,20.3128,20.3255,450000.0
2007-10-17 13:00:00,31.89,31.92,31.82,31.82,464800.0,20.3319,20.351,20.2873,20.2873,464800.0
2007-10-17 13:10:00,31.82,31.84,31.73,31.74,817000.0,20.2873,20.3,20.2299,20.2363,817000.0
2007-10-17 13:20:00,31.74,31.76,31.68,31.68,468600.0,20.2363,20.249,20.198,20.198,468600.0
2007-10-17 13:30:00,31.69,31.78,31.68,31.7,674100.0,20.2044,20.2618,20.198,20.2108,674100.0
2007-10-17 13:40:00,31.71,31.74,31.6,31.61,580900.0,20.2171,20.2363,20.147,20.1534,580900.0
2007-10-17 13:50:00,31.6,31.63,31.5,31.56,824800.0,20.147,20.1661,20.0833,20.1215,824800.0
2007-10-17 14:00:00,31.56,31.78,31.5,31.76,982900.0,20.1215,20.2618,20.0833,20.249,982900.0
2007-10-17 14:10:00,31.76,31.76,31.54,31.62,702700.0,20.249,20.249,20.1088,20.1598,702700.0
2007-10-17 14:20:00,31.62,31.65,31.51,31.52,558600.0,20.1598,20.1789,20.0896,20.096,558600.0
2007-10-17 14:30:00,31.52,31.56,31.45,31.48,663900.0,20.096,20.1215,20.0514,20.0705,663900.0
2007-10-17 14:40:00,31.47,31.6,31.47,31.54,647000.0,20.0641,20.147,20.0641,20.1088,647000.0
2007-10-17 14:50:00,31.54,31.56,31.46,31.53,527700.0,20.1088,20.1215,20.0578,20.1024,527700.0
2007-10-17 15:00:00,31.54,31.68,31.53,31.68,930900.0,20.1088,20.198,20.1024,20.198,930900.0
2007-10-17 15:10:00,31.67,31.68,31.57,31.6,634000.0,20.1916,20.198,20.1279,20.147,634000.0
2007-10-17 15:20:00,31.6,31.61,31.49,31.54,623000.0,20.147,20.1534,20.0769,20.1088,623000.0
2007-10-17 15:30:00,31.54,31.58,31.49,31.53,787300.0,20.1088,20.1343,20.0769,20.1024,787300.0
2007-10-17 15:40:00,31.53,31.75,31.52,31.73,1289300.0,20.1024,20.2427,20.096,20.2299,1289300.0
2007-10-17 15:50:00,31.74,31.82,31.72,31.81,1339600.0,20.2363,20.2873,20.2235,20.2809,1339600.0
2007-10-18 09:30:00,31.6,31.78,31.51,31.62,641800.0,20.147,20.2618,20.0896,20.1598,641800.0
2007-10-18 09:40:00,31.63,31.73,31.59,31.62,396400.0,20.1661,20.2299,20.1406,20.1598,396400.0
2007-10-18 09:50:00,31.61,31.62,31.47,31.55,359500.0,20.1534,20.1598,20.0641,20.1151,359500.0
2007-10-18 10:00:00,31.55,31.56,31.39,31.55,572100.0,20.1151,20.1215,20.0131,20.1151,572100.0
2007-10-18 10:10:00,31.55,31.57,31.51,31.53,479600.0,20.1151,20.1279,20.0896,20.1024,479600.0
2007-10-18 10:20:00,31.54,31.6,31.53,31.54,397000.0,20.1088,20.147,20.1024,20.1088,397000.0
2007-10-18 10:30:00,31.55,31.55,31.48,31.48,396600.0,20.1151,20.1151,20.0705,20.0705,396600.0
2007-10-18 10:40:00,31.48,31.53,31.45,31.52,427900.0,20.0705,20.1024,20.0514,20.096,427900.0
2007-10-18 10:50:00,31.51,31.54,31.4,31.4,442600.0,20.0896,20.1088,20.0195,20.0195,442600.0
2007-10-18 11:00:00,31.4,31.54,31.38,31.52,565600.0,20.0195,20.1088,20.0068,20.096,565600.0
2007-10-18 11:10:00,31.53,31.53,31.44,31.44,541200.0,20.1024,20.1024,20.045,20.045,541200.0
2007-10-18 11:20:00,31.45,31.51,31.41,31.49,423400.0,20.0514,20.0896,20.0259,20.0769,423400.0
2007-10-18 11:30:00,31.49,31.62,31.49,31.6,369300.0,20.0769,20.1598,20.0769,20.147,369300.0
2007-10-18 11:40:00,31.6,31.64,31.5,31.57,357400.0,20.147,20.1725,20.0833,20.1279,357400.0
2007-10-18 11:50:00,31.57,31.7,31.57,31.7,341600.0,20.1279,20.2108,20.1279,20.2108,341600.0
2007-10-18 12:00:00,31.7,31.72,31.67,31.7,446100.0,20.2108,20.2235,20.1916,20.2108,446100.0
2007-10-18 12:10:00,31.71,31.79,31.69,31.78,312200.0,20.2171,20.2682,20.2044,20.2618,312200.0
2007-10-18 12:20:00,31.78,31.88,31.78,31.84,424700.0,20.2618,20.3255,20.2618,20.3,424700.0
2007-10-18 12:30:00,31.84,31.98,31.82,31.96,400100.0,20.3,20.3893,20.2873,20.3765,400100.0
2007-10-18 12:40:00,31.96,31.99,31.91,31.98,391200.0,20.3765,20.3957,20.3447,20.3893,391200.0
2007-10-18 12:50:00,31.98,32.01,31.88,31.92,367700.0,20.3893,20.4084,20.3255,20.351,367700.0
2007-10-18 13:00:00,31.92,31.95,31.89,31.92,252500.0,20.351,20.3702,20.3319,20.351,252500.0
2007-10-18 13:10:00,31.91,31.96,31.9,31.94,412400.0,20.3447,20.3765,20.3383,20.3638,412400.0
2007-10-18 13:20:00,31.94,31.95,31.85,31.85,264300.0,20.3638,20.3702,20.3064,20.3064,264300.0
2007-10-18 13:30:00,31.86,31.93,31.83,31.88,513600.0,20.3128,20.3574,20.2937,20.3255,513600.0
2007-10-18 13:40:00,31.88,31.91,31.88,31.89,269700.0,20.3255,20.3447,20.3255,20.3319,269700.0
2007-10-18 13:50:00,31.89,31.93,31.89,31.91,414400.0,20.3319,20.3574,20.3319,20.3447,414400.0
2007-10-18 14:00:00,31.92,31.95,31.9,31.93,481400.0,20.351,20.3702,20.3383,20.3574,481400.0
2007-10-18 14:10:00,31.93,31.96,31.87,31.87,412400.0,20.3574,20.3765,20.3192,20.3192,412400.0
2007-10-18 14:20:00,31.87,31.88,31.8,31.82,381900.0,20.3192,20.3255,20.2745,20.2873,381900.0
2007-10-18 14:30:00,31.81,31.83,31.77,31.8,565700.0,20.2809,20.2937,20.2554,20.2745,565700.0
2007-10-18 14:40:00,31.79,31.84,31.64,31.65,476900.0,20.2682,20.3,20.1725,20.1789,476900.0
2007-10-18 14:50:00,31.64,31.78,31.64,31.74,386300.0,20.1725,20.2618,20.1725,20.2363,386300.0
2007-10-18 15:00:00,31.75,31.8,31.74,31.77,305400.0,20.2427,20.2745,20.2363,20.2554,305400.0
2007-10-18 15:10:00,31.76,31.85,31.75,31.8,408800.0,20.249,20.3064,20.2427,20.2745,408800.0
2007-10-18 15:20:00,31.8,31.86,31.79,31.79,442600.0,20.2745,20.3128,20.2682,20.2682,442600.0
2007-10-18 15:30:00,31.8,31.83,31.78,31.78,396000.0,20.2745,20.2937,20.2618,20.2618,396000.0
2007-10-18 15:40:00,31.78,31.78,31.64,31.65,603000.0,20.2618,20.2618,20.1725,20.1789,603000.0
2007-10-18 15:50:00,31.65,31.71,31.62,31.68,727100.0,20.1789,20.2171,20.1598,20.198,727100.0
2007-10-19 09:30:00,31.72,31.85,31.3,31.33,1938100.0,20.2235,20.3064,19.9557,19.9749,1938100.0
2007-10-19 09:40:00,31.33,31.46,31.26,31.45,604700.0,19.9749,20.0578,19.9302,20.0514,604700.0
2007-10-19 09:50:00,31.45,31.5,31.33,31.4,478000.0,20.0514,20.0833,19.9749,20.0195,478000.0
2007-10-19 10:00:00,31.41,31.43,31.3,31.34,384400.0,20.0259,20.0386,19.9557,19.9813,384400.0
2007-10-19 10:10:00,31.33,31.39,31.33,31.36,201600.0,19.9749,20.0131,19.9749,19.994,201600.0
2007-10-19 10:20:00,31.36,31.42,31.3,31.4,303400.0,19.994,20.0323,19.9557,20.0195,303400.0
2007-10-19 10:30:00,31.4,31.4,31.25,31.28,402600.0,20.0195,20.0195,19.9239,19.943,402600.0
2007-10-19 10:40:00,31.27,31.27,31.11,31.12,565200.0,19.9366,19.9366,19.8346,19.841,565200.0
2007-10-19 10:50:00,31.13,31.2,31.09,31.12,445200.0,19.8474,19.892,19.8219,19.841,445200.0
2007-10-19 11:00:00,31.13,31.28,31.09,31.26,935500.0,19.8474,19.943,19.8219,19.9302,935500.0
2007-10-19 11:10:00,31.26,31.29,31.25,31.27,165200.0,19.9302,19.9494,19.9239,19.9366,165200.0
2007-10-19 11:20:00,31.27,31.28,31.21,31.24,224400.0,19.9366,19.943,19.8984,19.9175,224400.0
2007-10-19 11:30:00,31.25,31.26,31.12,31.16,514200.0,19.9239,19.9302,19.841,19.8665,514200.0
2007-10-19 11:40:00,31.16,31.25,31.15,31.23,296500.0,19.8665,19.9239,19.8601,19.9111,296500.0
2007-10-19 11:50:00,31.23,31.23,31.05,31.08,593800.0,19.9111,19.9111,19.7964,19.8155,593800.0
2007-10-19 12:00:00,31.08,31.08,31.0,31.02,1071000.0,19.8155,19.8155,19.7645,19.7772,1071000.0
2007-10-19 12:10:00,31.01,31.03,30.92,30.93,883900.0,19.7709,19.7836,19.7135,19.7198,883900.0
2007-10-19 12:20:00,30.93,30.95,30.84,30.84,704600.0,19.7198,19.7326,19.6625,19.6625,704600.0
2007-10-19 12:30:00,30.84,30.97,30.84,30.97,529700.0,19.6625,19.7454,19.6625,19.7454,529700.0
2007-10-19 12:40:00,30.97,31.02,30.93,31.0,484200.0,19.7454,19.7772,19.7198,19.7645,484200.0
2007-10-19 12:50:00,31.0,31.0,30.97,30.98,285200.0,19.7645,19.7645,19.7454,19.7517,285200.0
2007-10-19 13:00:00,30.97,31.0,30.92,30.95,373400.0,19.7454,19.7645,19.7135,19.7326,373400.0
2007-10-19 13:10:00,30.96,30.98,30.88,30.9,346700.0,19.739,19.7517,19.688,19.7007,346700.0
2007-10-19 13:20:00,30.89,30.9,30.78,30.85,657200.0,19.6943,19.7007,19.6242,19.6688,657200.0
2007-10-19 13:30:00,30.84,30.87,30.79,30.85,492100.0,19.6625,19.6816,19.6306,19.6688,492100.0
2007-10-19 13:40:00,30.86,30.96,30.84,30.95,468400.0,19.6752,19.739,19.6625,19.7326,468400.0
2007-10-19 13:50:00,30.96,30.97,30.83,30.85,431600.0,19.739,19.7454,19.6561,19.6688,431600.0
2007-10-19 14:00:00,30.84,30.86,30.75,30.84,689300.0,19.6625,19.6752,19.6051,19.6625,689300.0
2007-10-19 14:10:00,30.85,30.89,30.64,30.65,947200.0,19.6688,19.6943,19.535,19.5413,947200.0
2007-10-19 14:20:00,30.65,30.72,30.56,30.63,882500.0,19.5413,19.586,19.484,19.5286,882500.0
2007-10-19 14:30:00,30.62,30.66,30.56,30.61,864400.0,19.5222,19.5477,19.484,19.5158,864400.0
2007-10-19 14:40:00,30.62,30.73,30.56,30.73,576700.0,19.5222,19.5923,19.484,19.5923,576700.0
2007-10-19 14:50:00,30.73,30.75,30.62,30.65,683200.0,19.5923,19.6051,19.5222,19.5413,683200.0
2007-10-19 15:00:00,30.65,30.76,30.62,30.76,602000.0,19.5413,19.6115,19.5222,19.6115,602000.0
2007-10-19 15:10:00,30.76,30.79,30.65,30.73,740700.0,19.6115,19.6306,19.5413,19.5923,740700.0
2007-10-19 15:20:00,30.73,30.79,30.66,30.73,712100.0,19.5923,19.6306,19.5477,19.5923,712100.0
2007-10-19 15:30:00,30.73,30.89,30.68,30.88,586600.0,19.5923,19.6943,19.5605,19.688,586600.0
2007-10-19 15:40:00,30.88,30.88,30.68,30.69,938800.0,19.688,19.688,19.5605,19.5668,938800.0
2007-10-19 15:50:00,30.69,30.83,30.69,30.74,1506300.0,19.5668,19.6561,19.5668,19.5987,1506300.0
2007-10-22 09:30:00,30.58,30.99,30.36,30.9,603200.0,19.4967,19.7581,19.3564,19.7007,603200.0
2007-10-22 09:40:00,30.9,31.01,30.82,31.01,823700.0,19.7007,19.7709,19.6497,19.7709,823700.0
2007-10-22 09:50:00,31.01,31.18,30.97,31.03,835800.0,19.7709,19.8792,19.7454,19.7836,835800.0
2007-10-22 10:00:00,31.03,31.11,30.91,30.95,462000.0,19.7836,19.8346,19.7071,19.7326,462000.0
2007-10-22 10:10:00,30.94,31.04,30.88,31.0,794800.0,19.7262,19.79,19.688,19.7645,794800.0
2007-10-22 10:20:00,31.0,31.03,30.97,30.99,347300.0,19.7645,19.7836,19.7454,19.7581,347300.0
2007-10-22 10:30:00,30.99,31.03,30.98,31.02,405700.0,19.7581,19.7836,19.7517,19.7772,405700.0
2007-10-22 10:40:00,31.02,31.11,30.97,30.98,406900.0,19.7772,19.8346,19.7454,19.7517,406900.0
2007-10-22 10:50:00,30.97,31.01,30.81,30.85,692500.0,19.7454,19.7709,19.6433,19.6688,692500.0
2007-10-22 11:00:00,30.85,30.98,30.82,30.93,465300.0,19.6688,19.7517,19.6497,19.7198,465300.0
2007-10-22 11:10:00,30.92,30.93,30.85,30.89,216700.0,19.7135,19.7198,19.6688,19.6943,216700.0
2007-10-22 11:20:00,30.89,30.98,30.87,30.97,372000.0,19.6943,19.7517,19.6816,19.7454,372000.0
2007-10-22 11:30:00,30.98,31.04,30.95,31.0,375400.0,19.7517,19.79,19.7326,19.7645,375400.0
2007-10-22 11:40:00,31.0,31.03,30.95,30.96,303700.0,19.7645,19.7836,19.7326,19.739,303700.0
2007-10-22 11:50:00,30.96,31.01,30.95,31.0,428300.0,19.739,19.7709,19.7326,19.7645,428300.0
2007-10-22 12:00:00,31.0,31.0,30.95,30.95,158900.0,19.7645,19.7645,19.7326,19.7326,158900.0
2007-10-22 12:10:00,30.95,30.96,30.79,30.8,300100.0,19.7326,19.739,19.6306,19.637,300100.0
2007-10-22 12:20:00,30.81,30.89,30.79,30.87,244900.0,19.6433,19.6943,19.6306,19.6816,244900.0
2007-10-22 12:30:00,30.88,30.9,30.82,30.82,219100.0,19.688,19.7007,19.6497,19.6497,219100.0
2007-10-22 12:40:00,30.82,30.93,30.77,30.93,266600.0,19.6497,19.7198,19.6178,19.7198,266600.0
2007-10-22 12:50:00,30.93,31.01,30.92,30.99,436100.0,19.7198,19.7709,19.7135,19.7581,436100.0
2007-10-22 13:00:00,30.99,31.03,30.96,31.0,351800.0,19.7581,19.7836,19.739,19.7645,351800.0
2007-10-22 13:10:00,31.0,31.06,30.95,31.06,387100.0,19.7645,19.8027,19.7326,19.8027,387100.0
2007-10-22 13:20:00,31.06,31.08,30.98,31.07,349500.0,19.8027,19.8155,19.7517,19.8091,349500.0
2007-10-22 13:30:00,31.07,31.14,31.07,31.13,274700.0,19.8091,19.8537,19.8091,19.8474,274700.0
2007-10-22 13:40:00,31.13,31.18,31.05,31.14,346700.0,19.8474,19.8792,19.7964,19.8537,346700.0
2007-10-22 13:50:00,31.14,31.17,31.02,31.02,302400.0,19.8537,19.8729,19.7772,19.7772,302400.0
2007-10-22 14:00:00,31.02,31.08,30.98,31.06,326500.0,19.7772,19.8155,19.7517,19.8027,326500.0
2007-10-22 14:10:00,31.07,31.09,31.02,31.05,224700.0,19.8091,19.8219,19.7772,19.7964,224700.0
2007-10-22 14:20:00,31.06,31.1,31.03,31.03,222200.0,19.8027,19.8282,19.7836,19.7836,222200.0
2007-10-22 14:30:00,31.03,31.06,30.8,30.82,400500.0,19.7836,19.8027,19.637,19.6497,400500.0
2007-10-22 14:40:00,30.82,30.94,30.81,30.89,472300.0,19.6497,19.7262,19.6433,19.6943,472300.0
2007-10-22 14:50:00,30.88,30.89,30.73,30.73,399200.0,19.688,19.6943,19.5923,19.5923,399200.0
2007-10-22 15:00:00,30.73,30.75,30.62,30.7,491600.0,19.5923,19.6051,19.5222,19.5732,491600.0
2007-10-22 15:10:00,30.69,30.72,30.63,30.65,459800.0,19.5668,19.586,19.5286,19.5413,459800.0
2007-10-22 15:20:00,30.65,30.7,30.62,30.69,408000.0,19.5413,19.5732,19.5222,19.5668,408000.0
2007-10-22 15:30:00,30.7,30.8,30.7,30.78,596100.0,19.5732,19.637,19.5732,19.6242,596100.0
2007-10-22 15:40:00,30.77,30.86,30.75,30.85,594100.0,19.6178,19.6752,19.6051,19.6688,594100.0
2007-10-22 15:50:00,30.84,30.97,30.84,30.91,914600.0,19.6625,19.7454,19.6625,19.7071,914600.0
2007-10-23 09:30:00,31.2,31.2,30.9,31.02,568900.0,19.892,19.892,19.7007,19.7772,568900.0
2007-10-23 09:40:00,31.02,31.06,30.8,30.82,505100.0,19.7772,19.8027,19.637,19.6497,505100.0
2007-10-23 09:50:00,30.82,30.86,30.72,30.72,369600.0,19.6497,19.6752,19.586,19.586,369600.0
2007-10-23 10:00:00,30.73,30.78,30.7,30.76,473600.0,19.5923,19.6242,19.5732,19.6115,473600.0
2007-10-23 10:10:00,30.76,30.8,30.68,30.71,351700.0,19.6115,19.637,19.5605,19.5796,351700.0
2007-10-23 10:20:00,30.7,30.71,30.6,30.66,353900.0,19.5732,19.5796,19.5095,19.5477,353900.0
2007-10-23 10:30:00,30.66,31.02,30.65,30.97,734600.0,19.5477,19.7772,19.5413,19.7454,734600.0
2007-10-23 10:40:00,30.97,30.98,30.9,30.96,450400.0,19.7454,19.7517,19.7007,19.739,450400.0
2007-10-23 10:50:00,30.96,30.97,30.82,30.84,407500.0,19.739,19.7454,19.6497,19.6625,407500.0
2007-10-23 11:00:00,30.83,30.86,30.79,30.8,516100.0,19.6561,19.6752,19.6306,19.637,516100.0
2007-10-23 11:10:00,30.8,30.83,30.6,30.62,663300.0,19.637,19.6561,19.5095,19.5222,663300.0
2007-10-23 11:20:00,30.62,30.63,30.43,30.51,602300.0,19.5222,19.5286,19.4011,19.4521,602300.0
2007-10-23 11:30:00,30.5,30.54,30.43,30.44,406400.0,19.4457,19.4712,19.4011,19.4074,406400.0
2007-10-23 11:40:00,30.44,30.47,30.42,30.46,277200.0,19.4074,19.4266,19.3947,19.4202,277200.0
2007-10-23 11:50:00,30.46,30.6,30.45,30.51,467800.0,19.4202,19.5095,19.4138,19.4521,467800.0
2007-10-23 12:00:00,30.52,30.62,30.51,30.59,403300.0,19.4584,19.5222,19.4521,19.5031,403300.0
2007-10-23 12:10:00,30.59,30.61,30.54,30.56,211200.0,19.5031,19.5158,19.4712,19.484,211200.0
2007-10-23 12:20:00,30.56,30.67,30.55,30.66,316400.0,19.484,19.5541,19.4776,19.5477,316400.0
2007-10-23 12:30:00,30.66,30.68,30.59,30.6,295700.0,19.5477,19.5605,19.5031,19.5095,295700.0
2007-10-23 12:40:00,30.6,30.65,30.59,30.64,200900.0,19.5095,19.5413,19.5031,19.535,200900.0
2007-10-23 12:50:00,30.64,30.67,30.57,30.57,225800.0,19.535,19.5541,19.4903,19.4903,225800.0
2007-10-23 13:00:00,30.56,30.59,30.52,30.58,215200.0,19.484,19.5031,19.4584,19.4967,215200.0
2007-10-23 13:10:00,30.57,30.7,30.57,30.67,186600.0,19.4903,19.5732,19.4903,19.5541,186600.0
2007-10-23 13:20:00,30.67,30.67,30.55,30.55,188400.0,19.5541,19.5541,19.4776,19.4776,188400.0
2007-10-23 13:30:00,30.55,30.56,30.52,30.54,305200.0,19.4776,19.484,19.4584,19.4712,305200.0
2007-10-23 13:40:00,30.53,30.56,30.4,30.4,392300.0,19.4648,19.484,19.3819,19.3819,392300.0
2007-10-23 13:50:00,30.41,30.52,30.4,30.49,259600.0,19.3883,19.4584,19.3819,19.4393,259600.0
2007-10-23 14:00:00,30.49,30.62,30.48,30.55,388800.0,19.4393,19.5222,19.4329,19.4776,388800.0
2007-10-23 14:10:00,30.55,30.61,30.54,30.58,250900.0,19.4776,19.5158,19.4712,19.4967,250900.0
2007-10-23 14:20:00,30.58,30.66,30.58,30.63,249400.0,19.4967,19.5477,19.4967,19.5286,249400.0
2007-10-23 14:30:00,30.62,30.73,30.62,30.7,504900.0,19.5222,19.5923,19.5222,19.5732,504900.0
2007-10-23 14:40:00,30.69,30.73,30.64,30.65,390400.0,19.5668,19.5923,19.535,19.5413,390400.0
2007-10-23 14:50:00,30.64,30.74,30.63,30.68,315000.0,19.535,19.5987,19.5286,19.5605,315000.0
2007-10-23 15:00:00,30.67,30.72,30.64,30.66,334100.0,19.5541,19.586,19.535,19.5477,334100.0
2007-10-23 15:10:00,30.67,30.72,30.65,30.7,387100.0,19.5541,19.586,19.5413,19.5732,387100.0
2007-10-23 15:20:00,30.69,30.81,30.68,30.79,421200.0,19.5668,19.6433,19.5605,19.6306,421200.0
2007-10-23 15:30:00,30.79,30.87,30.74,30.82,411300.0,19.6306,19.6816,19.5987,19.6497,411300.0
2007-10-23 15:40:00,30.82,30.88,30.82,30.83,400700.0,19.6497,19.688,19.6497,19.6561,400700.0
2007-10-23 15:50:00,30.82,30.94,30.76,30.94,913400.0,19.6497,19.7262,19.6115,19.7262,913400.0
2007-10-24 09:30:00,30.99,30.99,30.55,30.57,450900.0,19.7581,19.7581,19.4776,19.4903,450900.0
2007-10-24 09:40:00,30.59,30.82,30.57,30.7,426800.0,19.5031,19.6497,19.4903,19.5732,426800.0
2007-10-24 09:50:00,30.71,30.74,30.61,30.66,448100.0,19.5796,19.5987,19.5158,19.5477,448100.0
2007-10-24 10:00:00,30.65,30.65,30.46,30.61,491200.0,19.5413,19.5413,19.4202,19.5158,491200.0
2007-10-24 10:10:00,30.6,30.61,30.46,30.49,348100.0,19.5095,19.5158,19.4202,19.4393,348100.0
2007-10-24 10:20:00,30.49,30.92,30.49,30.91,707500.0,19.4393,19.7135,19.4393,19.7071,707500.0
2007-10-24 10:30:00,30.91,30.95,30.72,30.73,596600.0,19.7071,19.7326,19.586,19.5923,596600.0
2007-10-24 10:40:00,30.73,30.73,30.47,30.49,532600.0,19.5923,19.5923,19.4266,19.4393,532600.0
2007-10-24 10:50:00,30.49,30.52,30.43,30.49,422200.0,19.4393,19.4584,19.4011,19.4393,422200.0
2007-10-24 11:00:00,30.49,30.55,30.46,30.47,414200.0,19.4393,19.4776,19.4202,19.4266,414200.0
2007-10-24 11:10:00,30.46,30.49,30.4,30.41,359200.0,19.4202,19.4393,19.3819,19.3883,359200.0
2007-10-24 11:20:00,30.42,30.58,30.4,30.58,517000.0,19.3947,19.4967,19.3819,19.4967,517000.0
2007-10-24 11:30:00,30.59,30.62,30.44,30.51,305800.0,19.5031,19.5222,19.4074,19.4521,305800.0
2007-10-24 11:40:00,30.52,30.53,30.44,30.45,185900.0,19.4584,19.4648,19.4074,19.4138,185900.0
2007-10-24 11:50:00,30.45,30.47,30.38,30.38,395200.0,19.4138,19.4266,19.3692,19.3692,395200.0
2007-10-24 12:00:00,30.39,30.47,30.32,30.43,575200.0,19.3756,19.4266,19.3309,19.4011,575200.0
2007-10-24 12:10:00,30.42,30.46,30.34,30.34,306600.0,19.3947,19.4202,19.3437,19.3437,306600.0
2007-10-24 12:20:00,30.34,30.37,30.33,30.36,269400.0,19.3437,19.3628,19.3373,19.3564,269400.0
2007-10-24 12:30:00,30.37,30.57,30.36,30.42,377800.0,19.3628,19.4903,19.3564,19.3947,377800.0
2007-10-24 12:40:00,30.42,30.45,30.39,30.42,305100.0,19.3947,19.4138,19.3756,19.3947,305100.0
2007-10-24 12:50:00,30.42,30.46,30.34,30.43,305600.0,19.3947,19.4202,19.3437,19.4011,305600.0
2007-10-24 13:00:00,30.44,30.47,30.35,30.45,181200.0,19.4074,19.4266,19.3501,19.4138,181200.0
2007-10-24 13:10:00,30.46,30.5,30.36,30.38,269000.0,19.4202,19.4457,19.3564,19.3692,269000.0
2007-10-24 13:20:00,30.38,30.43,30.35,30.42,273100.0,19.3692,19.4011,19.3501,19.3947,273100.0
2007-10-24 13:30:00,30.41,30.42,30.28,30.29,353700.0,19.3883,19.3947,19.3054,19.3118,353700.0
2007-10-24 13:40:00,30.28,30.41,30.28,30.39,265800.0,19.3054,19.3883,19.3054,19.3756,265800.0
2007-10-24 13:50:00,30.39,30.48,30.37,30.48,501100.0,19.3756,19.4329,19.3628,19.4329,501100.0
2007-10-24 14:00:00,30.48,30.49,30.36,30.4,365200.0,19.4329,19.4393,19.3564,19.3819,365200.0
2007-10-24 14:10:00,30.4,30.41,30.36,30.38,368400.0,19.3819,19.3883,19.3564,19.3692,368400.0
2007-10-24 14:20:00,30.39,30.55,30.38,30.5,639900.0,19.3756,19.4776,19.3692,19.4457,639900.0
2007-10-24 14:30:00,30.5,30.66,30.49,30.65,653000.0,19.4457,19.5477,19.4393,19.5413,653000.0
2007-10-24 14:40:00,30.65,30.66,30.56,30.64,438100.0,19.5413,19.5477,19.484,19.535,438100.0
2007-10-24 14:50:00,30.65,30.79,30.58,30.76,558100.0,19.5413,19.6306,19.4967,19.6115,558100.0
2007-10-24 15:00:00,30.76,30.85,30.74,30.85,556400.0,19.6115,19.6688,19.5987,19.6688,556400.0
2007-10-24 15:10:00,30.85,30.96,30.83,30.85,745100.0,19.6688,19.739,19.6561,19.6688,745100.0
2007-10-24 15:20:00,30.85,31.0,30.81,31.0,550800.0,19.6688,19.7645,19.6433,19.7645,550800.0
2007-10-24 15:30:00,31.0,31.04,30.72,30.75,668100.0,19.7645,19.79,19.586,19.6051,668100.0
2007-10-24 15:40:00,30.76,30.81,30.67,30.69,549600.0,19.6115,19.6433,19.5541,19.5668,549600.0
2007-10-24 15:50:00,30.68,30.91,30.65,30.91,775900.0,19.5605,19.7071,19.5413,19.7071,775900.0
2007-10-25 09:30:00,31.09,31.23,30.72,30.73,573000.0,19.8219,19.9111,19.586,19.5923,573000.0
2007-10-25 09:40:00,30.73,30.86,30.73,30.86,337100.0,19.5923,19.6752,19.5923,19.6752,337100.0
2007-10-25 09:50:00,30.87,31.02,30.78,30.83,343100.0,19.6816,19.7772,19.6242,19.6561,343100.0
2007-10-25 10:00:00,30.83,31.29,30.83,31.23,868200.0,19.6561,19.9494,19.6561,19.9111,868200.0
2007-10-25 10:10:00,31.24,31.52,31.22,31.44,858800.0,19.9175,20.096,19.9047,20.045,858800.0
2007-10-25 10:20:00,31.44,31.47,31.35,31.4,584400.0,20.045,20.0641,19.9876,20.0195,584400.0
2007-10-25 10:30:00,31.4,31.43,31.24,31.25,376000.0,20.0195,20.0386,19.9175,19.9239,376000.0
2007-10-25 10:40:00,31.25,31.32,31.18,31.31,437200.0,19.9239,19.9685,19.8792,19.9621,437200.0
2007-10-25 10:50:00,31.31,31.41,31.3,31.38,301500.0,19.9621,20.0259,19.9557,20.0068,301500.0
2007-10-25 11:00:00,31.39,31.44,31.36,31.38,306700.0,20.0131,20.045,19.994,20.0068,306700.0
2007-10-25 11:10:00,31.38,31.39,31.26,31.27,169000.0,20.0068,20.0131,19.9302,19.9366,169000.0
2007-10-25 11:20:00,31.27,31.27,31.2,31.22,316500.0,19.9366,19.9366,19.892,19.9047,316500.0
2007-10-25 11:30:00,31.23,31.26,31.19,31.19,300800.0,19.9111,19.9302,19.8856,19.8856,300800.0
2007-10-25 11:40:00,31.19,31.2,31.06,31.07,274600.0,19.8856,19.892,19.8027,19.8091,274600.0
2007-10-25 11:50:00,31.06,31.07,30.95,30.96,340100.0,19.8027,19.8091,19.7326,19.739,340100.0
2007-10-25 12:00:00,30.95,30.99,30.85,30.96,580600.0,19.7326,19.7581,19.6688,19.739,580600.0
2007-10-25 12:10:00,30.96,30.98,30.8,30.85,282100.0,19.739,19.7517,19.637,19.6688,282100.0
2007-10-25 12:20:00,30.84,30.98,30.8,30.98,301500.0,19.6625,19.7517,19.637,19.7517,301500.0
2007-10-25 12:30:00,30.98,30.98,30.87,30.97,267500.0,19.7517,19.7517,19.6816,19.7454,267500.0
2007-10-25 12:40:00,30.98,31.05,30.92,30.95,369500.0,19.7517,19.7964,19.7135,19.7326,369500.0
2007-10-25 12:50:00,30.94,31.02,30.93,30.96,230900.0,19.7262,19.7772,19.7198,19.739,230900.0
2007-10-25 13:00:00,30.97,31.0,30.82,30.84,394900.0,19.7454,19.7645,19.6497,19.6625,394900.0
2007-10-25 13:10:00,30.83,30.89,30.78,30.79,284200.0,19.6561,19.6943,19.6242,19.6306,284200.0
2007-10-25 13:20:00,30.79,30.83,30.6,30.66,689700.0,19.6306,19.6561,19.5095,19.5477,689700.0
2007-10-25 13:30:00,30.67,30.74,30.61,30.62,622900.0,19.5541,19.5987,19.5158,19.5222,622900.0
2007-10-25 13:40:00,30.62,30.66,30.57,30.62,391900.0,19.5222,19.5477,19.4903,19.5222,391900.0
2007-10-25 13:50:00,30.62,30.65,30.53,30.56,346800.0,19.5222,19.5413,19.4648,19.484,346800.0
2007-10-25 14:00:00,30.56,30.56,30.38,30.44,723900.0,19.484,19.484,19.3692,19.4074,723900.0
2007-10-25 14:10:00,30.44,30.54,30.44,30.49,344800.0,19.4074,19.4712,19.4074,19.4393,344800.0
2007-10-25 14:20:00,30.49,30.66,30.47,30.58,496800.0,19.4393,19.5477,19.4266,19.4967,496800.0
2007-10-25 14:30:00,30.59,30.62,30.44,30.53,552700.0,19.5031,19.5222,19.4074,19.4648,552700.0
2007-10-25 14:40:00,30.53,30.58,30.46,30.49,444500.0,19.4648,19.4967,19.4202,19.4393,444500.0
2007-10-25 14:50:00,30.49,30.73,30.49,30.67,529400.0,19.4393,19.5923,19.4393,19.5541,529400.0
2007-10-25 15:00:00,30.67,30.74,30.52,30.56,445800.0,19.5541,19.5987,19.4584,19.484,445800.0
2007-10-25 15:10:00,30.55,30.61,30.54,30.59,292500.0,19.4776,19.5158,19.4712,19.5031,292500.0
2007-10-25 15:20:00,30.61,30.71,30.53,30.62,422700.0,19.5158,19.5796,19.4648,19.5222,422700.0
2007-10-25 15:30:00,30.63,30.64,30.54,30.61,370000.0,19.5286,19.535,19.4712,19.5158,370000.0
2007-10-25 15:40:00,30.62,30.78,30.62,30.71,534200.0,19.5222,19.6242,19.5222,19.5796,534200.0
2007-10-25 15:50:00,30.71,30.79,30.67,30.69,664200.0,19.5796,19.6306,19.5541,19.5668,664200.0
2007-10-26 09:30:00,31.01,31.31,30.5,31.06,954900.0,19.7709,19.9621,19.4457,19.8027,954900.0
2007-10-26 09:40:00,31.06,31.14,30.83,30.95,477200.0,19.8027,19.8537,19.6561,19.7326,477200.0
2007-10-26 09:50:00,30.96,31.11,30.93,31.07,479800.0,19.739,19.8346,19.7198,19.8091,479800.0
2007-10-26 10:00:00,31.07,31.1,30.91,31.09,367100.0,19.8091,19.8282,19.7071,19.8219,367100.0
2007-10-26 10:10:00,31.11,31.26,31.07,31.17,431300.0,19.8346,19.9302,19.8091,19.8729,431300.0
2007-10-26 10:20:00,31.18,31.21,31.14,31.15,320600.0,19.8792,19.8984,19.8537,19.8601,320600.0
2007-10-26 10:30:00,31.16,31.16,31.04,31.05,274500.0,19.8665,19.8665,19.79,19.7964,274500.0
2007-10-26 10:40:00,31.06,31.11,31.02,31.09,271200.0,19.8027,19.8346,19.7772,19.8219,271200.0
2007-10-26 10:50:00,31.1,31.14,31.03,31.14,290900.0,19.8282,19.8537,19.7836,19.8537,290900.0
2007-10-26 11:00:00,31.13,31.25,31.13,31.2,247400.0,19.8474,19.9239,19.8474,19.892,247400.0
2007-10-26 11:10:00,31.2,31.22,31.14,31.14,181900.0,19.892,19.9047,19.8537,19.8537,181900.0
2007-10-26 11:20:00,31.14,31.21,31.08,31.17,234300.0,19.8537,19.8984,19.8155,19.8729,234300.0
2007-10-26 11:30:00,31.17,31.25,31.07,31.09,240500.0,19.8729,19.9239,19.8091,19.8219,240500.0
2007-10-26 11:40:00,31.09,31.18,31.08,31.16,174700.0,19.8219,19.8792,19.8155,19.8665,174700.0
2007-10-26 11:50:00,31.15,31.16,31.03,31.04,253900.0,19.8601,19.8665,19.7836,19.79,253900.0
2007-10-26 12:00:00,31.05,31.11,31.0,31.08,283600.0,19.7964,19.8346,19.7645,19.8155,283600.0
2007-10-26 12:10:00,31.09,31.13,31.06,31.08,150600.0,19.8219,19.8474,19.8027,19.8155,150600.0
2007-10-26 12:20:00,31.08,31.13,31.05,31.12,229900.0,19.8155,19.8474,19.7964,19.841,229900.0
2007-10-26 12:30:00,31.12,31.12,31.05,31.11,187800.0,19.841,19.841,19.7964,19.8346,187800.0
2007-10-26 12:40:00,31.1,31.13,31.08,31.09,136700.0,19.8282,19.8474,19.8155,19.8219,136700.0
2007-10-26 12:50:00,31.09,31.17,31.08,31.17,149300.0,19.8219,19.8729,19.8155,19.8729,149300.0
2007-10-26 13:00:00,31.18,31.18,31.06,31.07,177000.0,19.8792,19.8792,19.8027,19.8091,177000.0
2007-10-26 13:10:00,31.08,31.2,31.05,31.17,231900.0,19.8155,19.892,19.7964,19.8729,231900.0
2007-10-26 13:20:00,31.17,31.23,31.16,31.17,233700.0,19.8729,19.9111,19.8665,19.8729,233700.0
2007-10-26 13:30:00,31.16,31.24,31.14,31.21,234100.0,19.8665,19.9175,19.8537,19.8984,234100.0
2007-10-26 13:40:00,31.21,31.24,31.19,31.24,110700.0,19.8984,19.9175,19.8856,19.9175,110700.0
2007-10-26 13:50:00,31.23,31.34,31.23,31.34,323600.0,19.9111,19.9813,19.9111,19.9813,323600.0
2007-10-26 14:00:00,31.33,31.46,31.29,31.45,304400.0,19.9749,20.0578,19.9494,20.0514,304400.0
2007-10-26 14:10:00,31.45,31.55,31.42,31.49,370300.0,20.0514,20.1151,20.0323,20.0769,370300.0
2007-10-26 14:20:00,31.49,31.51,31.38,31.4,234100.0,20.0769,20.0896,20.0068,20.0195,234100.0
2007-10-26 14:30:00,31.4,31.48,31.4,31.48,221900.0,20.0195,20.0705,20.0195,20.0705,221900.0
2007-10-26 14:40:00,31.48,31.54,31.44,31.46,355100.0,20.0705,20.1088,20.045,20.0578,355100.0
2007-10-26 14:50:00,31.46,31.49,31.42,31.46,176000.0,20.0578,20.0769,20.0323,20.0578,176000.0
2007-10-26 15:00:00,31.47,31.5,31.36,31.4,325500.0,20.0641,20.0833,19.994,20.0195,325500.0
2007-10-26 15:10:00,31.4,31.45,31.32,31.32,504900.0,20.0195,20.0514,19.9685,19.9685,504900.0
2007-10-26 15:20:00,31.33,31.33,31.27,31.29,164800.0,19.9749,19.9749,19.9366,19.9494,164800.0
2007-10-26 15:30:00,31.3,31.4,31.3,31.36,326400.0,19.9557,20.0195,19.9557,19.994,326400.0
2007-10-26 15:40:00,31.37,31.43,31.29,31.3,417200.0,20.0004,20.0386,19.9494,19.9557,417200.0
2007-10-26 15:50:00,31.3,31.38,31.29,31.36,626200.0,19.9557,20.0068,19.9494,19.994,626200.0
2007-10-29 09:30:00,31.55,31.58,31.42,31.52,433900.0,20.1151,20.1343,20.0323,20.096,433900.0
2007-10-29 09:40:00,31.51,31.64,31.48,31.62,390900.0,20.0896,20.1725,20.0705,20.1598,390900.0
2007-10-29 09:50:00,31.63,31.72,31.53,31.65,333200.0,20.1661,20.2235,20.1024,20.1789,333200.0
2007-10-29 10:00:00,31.65,31.65,31.52,31.6,485400.0,20.1789,20.1789,20.096,20.147,485400.0
2007-10-29 10:10:00,31.6,31.61,31.43,31.43,454600.0,20.147,20.1534,20.0386,20.0386,454600.0
2007-10-29 10:20:00,31.43,31.6,31.36,31.6,402800.0,20.0386,20.147,19.994,20.147,402800.0
2007-10-29 10:30:00,31.61,31.61,31.36,31.38,370300.0,20.1534,20.1534,19.994,20.0068,370300.0
2007-10-29 10:40:00,31.38,31.77,31.37,31.72,753400.0,20.0068,20.2554,20.0004,20.2235,753400.0
2007-10-29 10:50:00,31.72,31.85,31.55,31.66,1323200.0,20.2235,20.3064,20.1151,20.1853,1323200.0
2007-10-29 11:00:00,31.66,31.8,31.57,31.74,511800.0,20.1853,20.2745,20.1279,20.2363,511800.0
2007-10-29 11:10:00,31.74,31.77,31.64,31.64,374200.0,20.2363,20.2554,20.1725,20.1725,374200.0
2007-10-29 11:20:00,31.64,31.67,31.42,31.44,373100.0,20.1725,20.1916,20.0323,20.045,373100.0
2007-10-29 11:30:00,31.44,31.61,31.44,31.54,412300.0,20.045,20.1534,20.045,20.1088,412300.0
2007-10-29 11:40:00,31.55,31.58,31.44,31.44,306700.0,20.1151,20.1343,20.045,20.045,306700.0
2007-10-29 11:50:00,31.43,31.5,31.37,31.45,300100.0,20.0386,20.0833,20.0004,20.0514,300100.0
2007-10-29 12:00:00,31.44,31.52,31.4,31.49,293500.0,20.045,20.096,20.0195,20.0769,293500.0
2007-10-29 12:10:00,31.48,31.5,31.44,31.5,187300.0,20.0705,20.0833,20.045,20.0833,187300.0
2007-10-29 12:20:00,31.5,31.57,31.4,31.47,260900.0,20.0833,20.1279,20.0195,20.0641,260900.0
2007-10-29 12:30:00,31.47,31.48,31.4,31.4,248600.0,20.0641,20.0705,20.0195,20.0195,248600.0
2007-10-29 12:40:00,31.41,31.46,31.4,31.45,173500.0,20.0259,20.0578,20.0195,20.0514,173500.0
2007-10-29 12:50:00,31.45,31.5,31.42,31.43,155600.0,20.0514,20.0833,20.0323,20.0386,155600.0
2007-10-29 13:00:00,31.42,31.43,31.41,31.42,69400.0,20.0323,20.0386,20.0259,20.0323,69400.0
2007-10-29 13:10:00,31.42,31.43,31.42,31.42,76400.0,20.0323,20.0386,20.0323,20.0323,76400.0
2007-10-29 13:20:00,31.43,31.45,31.42,31.43,226600.0,20.0386,20.0514,20.0323,20.0386,226600.0
2007-10-29 13:30:00,31.43,31.48,31.39,31.47,348700.0,20.0386,20.0705,20.0131,20.0641,348700.0
2007-10-29 13:40:00,31.47,31.47,31.43,31.46,204400.0,20.0641,20.0641,20.0386,20.0578,204400.0
2007-10-29 13:50:00,31.46,31.46,31.44,31.44,150000.0,20.0578,20.0578,20.045,20.045,150000.0
2007-10-29 14:00:00,31.44,31.54,31.44,31.44,541900.0,20.045,20.1088,20.045,20.045,541900.0
2007-10-29 14:10:00,31.45,31.45,31.26,31.28,318600.0,20.0514,20.0514,19.9302,19.943,318600.0
2007-10-29 14:20:00,31.28,31.4,31.28,31.37,316100.0,19.943,20.0195,19.943,20.0004,316100.0
2007-10-29 14:30:00,31.37,31.38,31.3,31.32,381400.0,20.0004,20.0068,19.9557,19.9685,381400.0
2007-10-29 14:40:00,31.32,31.32,31.26,31.28,334100.0,19.9685,19.9685,19.9302,19.943,334100.0
2007-10-29 14:50:00,31.27,31.41,31.27,31.33,512900.0,19.9366,20.0259,19.9366,19.9749,512900.0
2007-10-29 15:00:00,31.34,31.35,31.26,31.26,266800.0,19.9813,19.9876,19.9302,19.9302,266800.0
2007-10-29 15:10:00,31.27,31.34,31.26,31.34,379200.0,19.9366,19.9813,19.9302,19.9813,379200.0
2007-10-29 15:20:00,31.35,31.44,31.34,31.44,546300.0,19.9876,20.045,19.9813,20.045,546300.0
2007-10-29 15:30:00,31.44,31.46,31.38,31.4,496800.0,20.045,20.0578,20.0068,20.0195,496800.0
2007-10-29 15:40:00,31.4,31.44,31.34,31.41,604700.0,20.0195,20.045,19.9813,20.0259,604700.0
2007-10-29 15:50:00,31.42,31.46,31.36,31.41,818600.0,20.0323,20.0578,19.994,20.0259,818600.0
2007-10-30 09:30:00,31.5,31.57,31.3,31.48,917900.0,20.0833,20.1279,19.9557,20.0705,917900.0
2007-10-30 09:40:00,31.46,31.51,31.33,31.42,438100.0,20.0578,20.0896,19.9749,20.0323,438100.0
2007-10-30 09:50:00,31.42,31.49,31.37,31.46,452700.0,20.0323,20.0769,20.0004,20.0578,452700.0
2007-10-30 10:00:00,31.45,31.5,31.36,31.39,455500.0,20.0514,20.0833,19.994,20.0131,455500.0
2007-10-30 10:10:00,31.39,31.44,31.36,31.39,206700.0,20.0131,20.045,19.994,20.0131,206700.0
2007-10-30 10:20:00,31.39,31.43,31.31,31.36,537000.0,20.0131,20.0386,19.9621,19.994,537000.0
2007-10-30 10:30:00,31.36,31.43,31.35,31.39,256200.0,19.994,20.0386,19.9876,20.0131,256200.0
2007-10-30 10:40:00,31.39,31.41,31.36,31.4,300600.0,20.0131,20.0259,19.994,20.0195,300600.0
2007-10-30 10:50:00,31.4,31.59,31.4,31.5,368800.0,20.0195,20.1406,20.0195,20.0833,368800.0
2007-10-30 11:00:00,31.49,31.54,31.48,31.5,472300.0,20.0769,20.1088,20.0705,20.0833,472300.0
2007-10-30 11:10:00,31.49,31.54,31.48,31.51,288300.0,20.0769,20.1088,20.0705,20.0896,288300.0
2007-10-30 11:20:00,31.51,31.53,31.46,31.47,242100.0,20.0896,20.1024,20.0578,20.0641,242100.0
2007-10-30 11:30:00,31.46,31.49,31.35,31.37,273600.0,20.0578,20.0769,19.9876,20.0004,273600.0
2007-10-30 11:40:00,31.37,31.4,31.36,31.36,198100.0,20.0004,20.0195,19.994,19.994,198100.0
2007-10-30 11:50:00,31.37,31.37,31.28,31.32,450000.0,20.0004,20.0004,19.943,19.9685,450000.0
2007-10-30 12:00:00,31.32,31.34,31.29,31.3,153000.0,19.9685,19.9813,19.9494,19.9557,153000.0
2007-10-30 12:10:00,31.3,31.35,31.3,31.31,170900.0,19.9557,19.9876,19.9557,19.9621,170900.0
2007-10-30 12:20:00,31.31,31.35,31.3,31.33,186600.0,19.9621,19.9876,19.9557,19.9749,186600.0
2007-10-30 12:30:00,31.33,31.35,31.29,31.3,207300.0,19.9749,19.9876,19.9494,19.9557,207300.0
2007-10-30 12:40:00,31.3,31.32,31.3,31.31,186800.0,19.9557,19.9685,19.9557,19.9621,186800.0
2007-10-30 12:50:00,31.32,31.41,31.3,31.4,314800.0,19.9685,20.0259,19.9557,20.0195,314800.0
2007-10-30 13:00:00,31.4,31.48,31.4,31.46,256600.0,20.0195,20.0705,20.0195,20.0578,256600.0
2007-10-30 13:10:00,31.47,31.58,31.45,31.56,289800.0,20.0641,20.1343,20.0514,20.1215,289800.0
2007-10-30 13:20:00,31.56,31.57,31.48,31.53,235000.0,20.1215,20.1279,20.0705,20.1024,235000.0
2007-10-30 13:30:00,31.52,31.65,31.52,31.64,426200.0,20.096,20.1789,20.096,20.1725,426200.0
2007-10-30 13:40:00,31.64,31.72,31.62,31.62,359000.0,20.1725,20.2235,20.1598,20.1598,359000.0
2007-10-30 13:50:00,31.63,31.66,31.57,31.62,286200.0,20.1661,20.1853,20.1279,20.1598,286200.0
2007-10-30 14:00:00,31.63,31.64,31.58,31.59,244000.0,20.1661,20.1725,20.1343,20.1406,244000.0
2007-10-30 14:10:00,31.59,31.68,31.58,31.62,244700.0,20.1406,20.198,20.1343,20.1598,244700.0
2007-10-30 14:20:00,31.63,31.65,31.62,31.64,170400.0,20.1661,20.1789,20.1598,20.1725,170400.0
2007-10-30 14:30:00,31.64,31.69,31.63,31.67,232200.0,20.1725,20.2044,20.1661,20.1916,232200.0
2007-10-30 14:40:00,31.68,31.69,31.67,31.68,226200.0,20.198,20.2044,20.1916,20.198,226200.0
2007-10-30 14:50:00,31.68,31.71,31.68,31.69,294900.0,20.198,20.2171,20.198,20.2044,294900.0
2007-10-30 15:00:00,31.7,31.75,31.69,31.73,391300.0,20.2108,20.2427,20.2044,20.2299,391300.0
2007-10-30 15:10:00,31.73,31.75,31.7,31.7,309700.0,20.2299,20.2427,20.2108,20.2108,309700.0
2007-10-30 15:20:00,31.71,31.71,31.63,31.65,408800.0,20.2171,20.2171,20.1661,20.1789,408800.0
2007-10-30 15:30:00,31.65,31.65,31.55,31.59,443100.0,20.1789,20.1789,20.1151,20.1406,443100.0
2007-10-30 15:40:00,31.58,31.7,31.45,31.51,572100.0,20.1343,20.2108,20.0514,20.0896,572100.0
2007-10-30 15:50:00,31.5,31.51,31.37,31.46,980100.0,20.0833,20.0896,20.0004,20.0578,980100.0
2007-10-31 09:30:00,31.71,31.76,31.46,31.59,452200.0,20.2171,20.249,20.0578,20.1406,452200.0
2007-10-31 09:40:00,31.6,31.6,31.38,31.38,412900.0,20.147,20.147,20.0068,20.0068,412900.0
2007-10-31 09:50:00,31.38,31.54,31.32,31.52,325600.0,20.0068,20.1088,19.9685,20.096,325600.0
2007-10-31 10:00:00,31.53,31.62,31.5,31.6,254400.0,20.1024,20.1598,20.0833,20.147,254400.0
2007-10-31 10:10:00,31.61,31.8,31.6,31.75,280900.0,20.1534,20.2745,20.147,20.2427,280900.0
2007-10-31 10:20:00,31.75,31.79,31.68,31.7,232100.0,20.2427,20.2682,20.198,20.2108,232100.0
2007-10-31 10:30:00,31.7,31.71,31.5,31.62,358600.0,20.2108,20.2171,20.0833,20.1598,358600.0
2007-10-31 10:40:00,31.63,31.67,31.57,31.57,181500.0,20.1661,20.1916,20.1279,20.1279,181500.0
2007-10-31 10:50:00,31.57,31.63,31.57,31.6,99600.0,20.1279,20.1661,20.1279,20.147,99600.0
2007-10-31 11:00:00,31.59,31.66,31.57,31.65,138200.0,20.1406,20.1853,20.1279,20.1789,138200.0
2007-10-31 11:10:00,31.64,31.69,31.61,31.65,173300.0,20.1725,20.2044,20.1534,20.1789,173300.0
2007-10-31 11:20:00,31.65,31.67,31.64,31.66,135700.0,20.1789,20.1916,20.1725,20.1853,135700.0
2007-10-31 11:30:00,31.66,31.66,31.58,31.6,169500.0,20.1853,20.1853,20.1343,20.147,169500.0
2007-10-31 11:40:00,31.59,31.6,31.53,31.57,177800.0,20.1406,20.147,20.1024,20.1279,177800.0
2007-10-31 11:50:00,31.57,31.59,31.5,31.57,289700.0,20.1279,20.1406,20.0833,20.1279,289700.0
2007-10-31 12:00:00,31.58,31.67,31.57,31.63,629300.0,20.1343,20.1916,20.1279,20.1661,629300.0
2007-10-31 12:10:00,31.64,31.71,31.62,31.7,161200.0,20.1725,20.2171,20.1598,20.2108,161200.0
2007-10-31 12:20:00,31.69,31.72,31.67,31.7,152600.0,20.2044,20.2235,20.1916,20.2108,152600.0
2007-10-31 12:30:00,31.7,31.71,31.67,31.68,133100.0,20.2108,20.2171,20.1916,20.198,133100.0
2007-10-31 12:40:00,31.68,31.7,31.68,31.7,83900.0,20.198,20.2108,20.198,20.2108,83900.0
2007-10-31 12:50:00,31.69,31.7,31.61,31.64,112500.0,20.2044,20.2108,20.1534,20.1725,112500.0
2007-10-31 13:00:00,31.63,31.65,31.63,31.64,86800.0,20.1661,20.1789,20.1661,20.1725,86800.0
2007-10-31 13:10:00,31.63,31.64,31.57,31.59,88900.0,20.1661,20.1725,20.1279,20.1406,88900.0
2007-10-31 13:20:00,31.58,31.63,31.58,31.58,144800.0,20.1343,20.1661,20.1343,20.1343,144800.0
2007-10-31 13:30:00,31.58,31.63,31.57,31.6,121100.0,20.1343,20.1661,20.1279,20.147,121100.0
2007-10-31 13:40:00,31.6,31.64,31.55,31.61,199800.0,20.147,20.1725,20.1151,20.1534,199800.0
2007-10-31 13:50:00,31.6,31.67,31.54,31.64,258500.0,20.147,20.1916,20.1088,20.1725,258500.0
2007-10-31 14:00:00,31.65,31.67,31.5,31.56,188900.0,20.1789,20.1916,20.0833,20.1215,188900.0
2007-10-31 14:10:00,31.56,31.68,31.25,31.33,444200.0,20.1215,20.198,19.9239,19.9749,444200.0
2007-10-31 14:20:00,31.33,31.39,31.02,31.1,817500.0,19.9749,20.0131,19.7772,19.8282,817500.0
2007-10-31 14:30:00,31.1,31.32,31.05,31.05,650700.0,19.8282,19.9685,19.7964,19.7964,650700.0
2007-10-31 14:40:00,31.05,31.29,31.05,31.15,547500.0,19.7964,19.9494,19.7964,19.8601,547500.0
2007-10-31 14:50:00,31.17,31.69,31.11,31.46,722600.0,19.8729,20.2044,19.8346,20.0578,722600.0
2007-10-31 15:00:00,31.45,31.57,31.2,31.52,554000.0,20.0514,20.1279,19.892,20.096,554000.0
2007-10-31 15:10:00,31.52,31.62,31.35,31.39,364400.0,20.096,20.1598,19.9876,20.0131,364400.0
2007-10-31 15:20:00,31.39,31.58,31.26,31.31,288000.0,20.0131,20.1343,19.9302,19.9621,288000.0
2007-10-31 15:30:00,31.3,31.42,31.3,31.37,331800.0,19.9557,20.0323,19.9557,20.0004,331800.0
2007-10-31 15:40:00,31.38,31.58,31.38,31.47,1166500.0,20.0068,20.1343,20.0068,20.0641,1166500.0
2007-10-31 15:50:00,31.47,31.5,31.42,31.47,1126900.0,20.0641,20.0833,20.0323,20.0641,1126900.0
2007-11-01 09:30:00,31.4,31.58,31.1,31.24,753900.0,20.0195,20.1343,19.8282,19.9175,753900.0
2007-11-01 09:40:00,31.24,31.35,31.07,31.27,452600.0,19.9175,19.9876,19.8091,19.9366,452600.0
2007-11-01 09:50:00,31.27,31.52,31.26,31.42,343300.0,19.9366,20.096,19.9302,20.0323,343300.0
2007-11-01 10:00:00,31.43,31.46,31.13,31.23,492400.0,20.0386,20.0578,19.8474,19.9111,492400.0
2007-11-01 10:10:00,31.23,31.32,31.12,31.18,427100.0,19.9111,19.9685,19.841,19.8792,427100.0
2007-11-01 10:20:00,31.17,31.26,31.1,31.11,292600.0,19.8729,19.9302,19.8282,19.8346,292600.0
2007-11-01 10:30:00,31.11,31.2,31.06,31.19,350800.0,19.8346,19.892,19.8027,19.8856,350800.0
2007-11-01 10:40:00,31.18,31.21,31.12,31.13,409400.0,19.8792,19.8984,19.841,19.8474,409400.0
2007-11-01 10:50:00,31.13,31.16,31.1,31.16,303900.0,19.8474,19.8665,19.8282,19.8665,303900.0
2007-11-01 11:00:00,31.15,31.19,31.09,31.1,329200.0,19.8601,19.8856,19.8219,19.8282,329200.0
2007-11-01 11:10:00,31.1,31.17,31.07,31.14,302400.0,19.8282,19.8729,19.8091,19.8537,302400.0
2007-11-01 11:20:00,31.15,31.24,31.12,31.22,270400.0,19.8601,19.9175,19.841,19.9047,270400.0
2007-11-01 11:30:00,31.22,31.22,31.11,31.14,274700.0,19.9047,19.9047,19.8346,19.8537,274700.0
2007-11-01 11:40:00,31.14,31.14,31.05,31.1,211600.0,19.8537,19.8537,19.7964,19.8282,211600.0
2007-11-01 11:50:00,31.1,31.13,31.06,31.07,148500.0,19.8282,19.8474,19.8027,19.8091,148500.0
2007-11-01 12:00:00,31.07,31.15,31.06,31.08,168400.0,19.8091,19.8601,19.8027,19.8155,168400.0
2007-11-01 12:10:00,31.08,31.1,31.07,31.1,108400.0,19.8155,19.8282,19.8091,19.8282,108400.0
2007-11-01 12:20:00,31.1,31.11,31.02,31.02,152000.0,19.8282,19.8346,19.7772,19.7772,152000.0
2007-11-01 12:30:00,31.02,31.05,31.01,31.02,170700.0,19.7772,19.7964,19.7709,19.7772,170700.0
2007-11-01 12:40:00,31.02,31.03,30.98,31.02,388900.0,19.7772,19.7836,19.7517,19.7772,388900.0
2007-11-01 12:50:00,31.03,31.05,30.97,30.99,155400.0,19.7836,19.7964,19.7454,19.7581,155400.0
2007-11-01 13:00:00,31.0,31.07,30.95,31.05,261300.0,19.7645,19.8091,19.7326,19.7964,261300.0
2007-11-01 13:10:00,31.05,31.05,30.99,31.02,137400.0,19.7964,19.7964,19.7581,19.7772,137400.0
2007-11-01 13:20:00,31.01,31.05,30.96,30.97,208800.0,19.7709,19.7964,19.739,19.7454,208800.0
2007-11-01 13:30:00,30.96,31.01,30.93,30.97,271300.0,19.739,19.7709,19.7198,19.7454,271300.0
2007-11-01 13:40:00,30.97,31.0,30.85,30.88,321200.0,19.7454,19.7645,19.6688,19.688,321200.0
2007-11-01 13:50:00,30.88,30.92,30.81,30.83,262700.0,19.688,19.7135,19.6433,19.6561,262700.0
2007-11-01 14:00:00,30.83,30.98,30.82,30.93,278400.0,19.6561,19.7517,19.6497,19.7198,278400.0
2007-11-01 14:10:00,30.94,31.05,30.93,30.96,294500.0,19.7262,19.7964,19.7198,19.739,294500.0
2007-11-01 14:20:00,30.97,30.98,30.89,30.89,339600.0,19.7454,19.7517,19.6943,19.6943,339600.0
2007-11-01 14:30:00,30.9,31.15,30.8,30.88,1222000.0,19.7007,19.8601,19.637,19.688,1222000.0
2007-11-01 14:40:00,30.87,30.93,30.84,30.92,407300.0,19.6816,19.7198,19.6625,19.7135,407300.0
2007-11-01 14:50:00,30.92,30.95,30.88,30.91,236500.0,19.7135,19.7326,19.688,19.7071,236500.0
2007-11-01 15:00:00,30.91,30.94,30.88,30.94,234600.0,19.7071,19.7262,19.688,19.7262,234600.0
2007-11-01 15:10:00,30.95,30.95,30.78,30.82,406600.0,19.7326,19.7326,19.6242,19.6497,406600.0
2007-11-01 15:20:00,30.83,30.83,30.68,30.69,513800.0,19.6561,19.6561,19.5605,19.5668,513800.0
2007-11-01 15:30:00,30.69,30.83,30.65,30.72,688900.0,19.5668,19.6561,19.5413,19.586,688900.0
2007-11-01 15:40:00,30.72,30.8,30.71,30.77,455900.0,19.586,19.637,19.5796,19.6178,455900.0
2007-11-01 15:50:00,30.76,30.8,30.65,30.69,910400.0,19.6115,19.637,19.5413,19.5668,910400.0
2007-11-02 09:30:00,30.92,31.01,30.19,30.62,722200.0,19.7135,19.7709,19.2481,19.5222,722200.0
2007-11-02 09:40:00,30.61,30.85,30.43,30.44,468700.0,19.5158,19.6688,19.4011,19.4074,468700.0
2007-11-02 09:50:00,30.45,30.45,30.25,30.31,637100.0,19.4138,19.4138,19.2863,19.3246,637100.0
2007-11-02 10:00:00,30.33,30.44,30.24,30.39,338900.0,19.3373,19.4074,19.2799,19.3756,338900.0
2007-11-02 10:10:00,30.4,30.45,30.29,30.29,484300.0,19.3819,19.4138,19.3118,19.3118,484300.0
2007-11-02 10:20:00,30.3,30.55,30.28,30.52,359400.0,19.3182,19.4776,19.3054,19.4584,359400.0
2007-11-02 10:30:00,30.53,30.63,30.45,30.52,303700.0,19.4648,19.5286,19.4138,19.4584,303700.0
2007-11-02 10:40:00,30.52,30.56,30.36,30.37,237200.0,19.4584,19.484,19.3564,19.3628,237200.0
2007-11-02 10:50:00,30.37,30.6,30.36,30.51,262200.0,19.3628,19.5095,19.3564,19.4521,262200.0
2007-11-02 11:00:00,30.52,30.63,30.42,30.49,265700.0,19.4584,19.5286,19.3947,19.4393,265700.0
2007-11-02 11:10:00,30.49,30.53,30.44,30.47,156000.0,19.4393,19.4648,19.4074,19.4266,156000.0
2007-11-02 11:20:00,30.47,30.48,30.3,30.33,315800.0,19.4266,19.4329,19.3182,19.3373,315800.0
2007-11-02 11:30:00,30.32,30.4,30.29,30.37,264700.0,19.3309,19.3819,19.3118,19.3628,264700.0
2007-11-02 11:40:00,30.37,30.44,30.27,30.39,214700.0,19.3628,19.4074,19.2991,19.3756,214700.0
2007-11-02 11:50:00,30.39,30.58,30.36,30.46,317000.0,19.3756,19.4967,19.3564,19.4202,317000.0
2007-11-02 12:00:00,30.46,30.58,30.4,30.47,227600.0,19.4202,19.4967,19.3819,19.4266,227600.0
2007-11-02 12:10:00,30.46,30.62,30.46,30.54,263000.0,19.4202,19.5222,19.4202,19.4712,263000.0
2007-11-02 12:20:00,30.54,30.62,30.53,30.61,262600.0,19.4712,19.5222,19.4648,19.5158,262600.0
2007-11-02 12:30:00,30.61,30.74,30.58,30.67,524200.0,19.5158,19.5987,19.4967,19.5541,524200.0
2007-11-02 12:40:00,30.67,30.78,30.63,30.63,309900.0,19.5541,19.6242,19.5286,19.5286,309900.0
2007-11-02 12:50:00,30.64,30.78,30.63,30.78,273100.0,19.535,19.6242,19.5286,19.6242,273100.0
2007-11-02 13:00:00,30.78,30.85,30.65,30.67,263400.0,19.6242,19.6688,19.5413,19.5541,263400.0
2007-11-02 13:10:00,30.67,30.73,30.65,30.66,278100.0,19.5541,19.5923,19.5413,19.5477,278100.0
2007-11-02 13:20:00,30.66,30.67,30.56,30.6,569600.0,19.5477,19.5541,19.484,19.5095,569600.0
2007-11-02 13:30:00,30.6,30.61,30.55,30.58,316300.0,19.5095,19.5158,19.4776,19.4967,316300.0
2007-11-02 13:40:00,30.58,30.6,30.43,30.49,508600.0,19.4967,19.5095,19.4011,19.4393,508600.0
2007-11-02 13:50:00,30.5,30.55,30.38,30.48,387600.0,19.4457,19.4776,19.3692,19.4329,387600.0
2007-11-02 14:00:00,30.48,30.55,30.39,30.42,240700.0,19.4329,19.4776,19.3756,19.3947,240700.0
2007-11-02 14:10:00,30.42,30.45,30.3,30.36,220100.0,19.3947,19.4138,19.3182,19.3564,220100.0
2007-11-02 14:20:00,30.36,30.44,30.34,30.4,261100.0,19.3564,19.4074,19.3437,19.3819,261100.0
2007-11-02 14:30:00,30.39,30.42,30.26,30.26,270500.0,19.3756,19.3947,19.2927,19.2927,270500.0
2007-11-02 14:40:00,30.27,30.32,30.2,30.23,308200.0,19.2991,19.3309,19.2544,19.2736,308200.0
2007-11-02 14:50:00,30.23,30.27,30.13,30.18,351300.0,19.2736,19.2991,19.2098,19.2417,351300.0
2007-11-02 15:00:00,30.18,30.22,30.14,30.18,312100.0,19.2417,19.2672,19.2162,19.2417,312100.0
2007-11-02 15:10:00,30.19,30.22,30.13,30.21,590400.0,19.2481,19.2672,19.2098,19.2608,590400.0
2007-11-02 15:20:00,30.2,30.25,30.12,30.16,484700.0,19.2544,19.2863,19.2034,19.2289,484700.0
2007-11-02 15:30:00,30.15,30.28,30.13,30.23,638500.0,19.2225,19.3054,19.2098,19.2736,638500.0
2007-11-02 15:40:00,30.23,30.41,30.2,30.32,716800.0,19.2736,19.3883,19.2544,19.3309,716800.0
2007-11-02 15:50:00,30.32,30.45,30.32,30.45,799500.0,19.3309,19.4138,19.3309,19.4138,799500.0
2007-11-05 09:30:00,30.15,30.15,29.83,29.94,972500.0,19.2225,19.2225,19.0185,19.0887,972500.0
2007-11-05 09:40:00,29.92,29.97,29.81,29.9,478100.0,19.0759,19.1078,19.0058,19.0632,478100.0
2007-11-05 09:50:00,29.9,29.93,29.8,29.88,324100.0,19.0632,19.0823,18.9994,19.0504,324100.0
2007-11-05 10:00:00,29.89,29.95,29.8,29.81,485400.0,19.0568,19.095,18.9994,19.0058,485400.0
2007-11-05 10:10:00,29.81,29.85,29.68,29.69,351600.0,19.0058,19.0313,18.9229,18.9293,351600.0
2007-11-05 10:20:00,29.69,29.73,29.62,29.64,511200.0,18.9293,18.9548,18.8846,18.8974,511200.0
2007-11-05 10:30:00,29.63,29.77,29.61,29.72,596100.0,18.891,18.9803,18.8783,18.9484,596100.0
2007-11-05 10:40:00,29.72,29.85,29.71,29.78,318200.0,18.9484,19.0313,18.942,18.9867,318200.0
2007-11-05 10:50:00,29.78,29.85,29.76,29.83,220800.0,18.9867,19.0313,18.9739,19.0185,220800.0
2007-11-05 11:00:00,29.82,29.86,29.79,29.85,312600.0,19.0122,19.0377,18.993,19.0313,312600.0
2007-11-05 11:10:00,29.85,29.9,29.81,29.85,442100.0,19.0313,19.0632,19.0058,19.0313,442100.0
2007-11-05 11:20:00,29.85,29.92,29.81,29.81,374700.0,19.0313,19.0759,19.0058,19.0058,374700.0
2007-11-05 11:30:00,29.82,29.87,29.81,29.83,251800.0,19.0122,19.044,19.0058,19.0185,251800.0
2007-11-05 11:40:00,29.83,29.92,29.83,29.91,329200.0,19.0185,19.0759,19.0185,19.0695,329200.0
2007-11-05 11:50:00,29.92,29.92,29.84,29.86,147300.0,19.0759,19.0759,19.0249,19.0377,147300.0
2007-11-05 12:00:00,29.86,29.88,29.77,29.82,217700.0,19.0377,19.0504,18.9803,19.0122,217700.0
2007-11-05 12:10:00,29.81,29.84,29.75,29.75,179600.0,19.0058,19.0249,18.9675,18.9675,179600.0
2007-11-05 12:20:00,29.75,29.77,29.67,29.74,153100.0,18.9675,18.9803,18.9165,18.9611,153100.0
2007-11-05 12:30:00,29.74,29.82,29.69,29.82,211000.0,18.9611,19.0122,18.9293,19.0122,211000.0
2007-11-05 12:40:00,29.81,29.85,29.8,29.84,234100.0,19.0058,19.0313,18.9994,19.0249,234100.0
2007-11-05 12:50:00,29.84,29.86,29.79,29.82,285300.0,19.0249,19.0377,18.993,19.0122,285300.0
2007-11-05 13:00:00,29.82,29.86,29.79,29.79,212800.0,19.0122,19.0377,18.993,18.993,212800.0
2007-11-05 13:10:00,29.79,29.82,29.73,29.76,193300.0,18.993,19.0122,18.9548,18.9739,193300.0
2007-11-05 13:20:00,29.76,29.82,29.73,29.77,199300.0,18.9739,19.0122,18.9548,18.9803,199300.0
2007-11-05 13:30:00,29.77,29.8,29.73,29.78,164100.0,18.9803,18.9994,18.9548,18.9867,164100.0
2007-11-05 13:40:00,29.77,29.81,29.62,29.62,283700.0,18.9803,19.0058,18.8846,18.8846,283700.0
2007-11-05 13:50:00,29.62,29.75,29.61,29.67,488200.0,18.8846,18.9675,18.8783,18.9165,488200.0
2007-11-05 14:00:00,29.67,29.75,29.62,29.68,539400.0,18.9165,18.9675,18.8846,18.9229,539400.0
2007-11-05 14:10:00,29.68,29.75,29.59,29.64,722600.0,18.9229,18.9675,18.8655,18.8974,722600.0
2007-11-05 14:20:00,29.63,29.64,29.53,29.61,572900.0,18.891,18.8974,18.8273,18.8783,572900.0
2007-11-05 14:30:00,29.61,29.62,29.53,29.56,487500.0,18.8783,18.8846,18.8273,18.8464,487500.0
2007-11-05 14:40:00,29.57,29.65,29.56,29.61,381000.0,18.8528,18.9038,18.8464,18.8783,381000.0
2007-11-05 14:50:00,29.6,29.66,29.56,29.59,343800.0,18.8719,18.9101,18.8464,18.8655,343800.0
2007-11-05 15:00:00,29.59,29.8,29.58,29.67,636700.0,18.8655,18.9994,18.8591,18.9165,636700.0
2007-11-05 15:10:00,29.66,29.75,29.6,29.73,451600.0,18.9101,18.9675,18.8719,18.9548,451600.0
2007-11-05 15:20:00,29.74,29.92,29.74,29.83,545000.0,18.9611,19.0759,18.9611,19.0185,545000.0
2007-11-05 15:30:00,29.83,29.95,29.8,29.94,547700.0,19.0185,19.095,18.9994,19.0887,547700.0
2007-11-05 15:40:00,29.94,30.0,29.84,29.84,847800.0,19.0887,19.1269,19.0249,19.0249,847800.0
2007-11-05 15:50:00,29.84,29.85,29.75,29.75,791500.0,19.0249,19.0313,18.9675,18.9675,791500.0
2007-11-06 09:30:00,29.5,30.01,29.5,29.88,555000.0,18.8081,19.1333,18.8081,19.0504,555000.0
2007-11-06 09:40:00,29.88,30.0,29.73,29.82,699300.0,19.0504,19.1269,18.9548,19.0122,699300.0
2007-11-06 09:50:00,29.82,29.85,29.73,29.77,512600.0,19.0122,19.0313,18.9548,18.9803,512600.0
2007-11-06 10:00:00,29.76,29.9,29.74,29.76,416200.0,18.9739,19.0632,18.9611,18.9739,416200.0
2007-11-06 10:10:00,29.77,29.85,29.75,29.83,417000.0,18.9803,19.0313,18.9675,19.0185,417000.0
2007-11-06 10:20:00,29.84,29.84,29.71,29.77,403500.0,19.0249,19.0249,18.942,18.9803,403500.0
2007-11-06 10:30:00,29.76,29.8,29.71,29.8,314000.0,18.9739,18.9994,18.942,18.9994,314000.0
2007-11-06 10:40:00,29.81,29.83,29.73,29.75,311400.0,19.0058,19.0185,18.9548,18.9675,311400.0
2007-11-06 10:50:00,29.74,29.76,29.6,29.64,532900.0,18.9611,18.9739,18.8719,18.8974,532900.0
2007-11-06 11:00:00,29.64,29.7,29.61,29.66,303800.0,18.8974,18.9356,18.8783,18.9101,303800.0
2007-11-06 11:10:00,29.66,29.69,29.64,29.69,231800.0,18.9101,18.9293,18.8974,18.9293,231800.0
2007-11-06 11:20:00,29.68,29.76,29.68,29.74,334700.0,18.9229,18.9739,18.9229,18.9611,334700.0
2007-11-06 11:30:00,29.75,29.75,29.65,29.72,372900.0,18.9675,18.9675,18.9038,18.9484,372900.0
2007-11-06 11:40:00,29.71,29.75,29.69,29.69,326300.0,18.942,18.9675,18.9293,18.9293,326300.0
2007-11-06 11:50:00,29.69,29.78,29.67,29.7,311900.0,18.9293,18.9867,18.9165,18.9356,311900.0
2007-11-06 12:00:00,29.69,29.73,29.65,29.72,348400.0,18.9293,18.9548,18.9038,18.9484,348400.0
2007-11-06 12:10:00,29.71,29.74,29.65,29.73,258000.0,18.942,18.9611,18.9038,18.9548,258000.0
2007-11-06 12:20:00,29.73,29.78,29.69,29.77,353500.0,18.9548,18.9867,18.9293,18.9803,353500.0
2007-11-06 12:30:00,29.78,29.8,29.75,29.78,191700.0,18.9867,18.9994,18.9675,18.9867,191700.0
2007-11-06 12:40:00,29.78,29.82,29.76,29.8,155300.0,18.9867,19.0122,18.9739,18.9994,155300.0
2007-11-06 12:50:00,29.79,29.94,29.79,29.93,223200.0,18.993,19.0887,18.993,19.0823,223200.0
2007-11-06 13:00:00,29.94,29.99,29.91,29.96,268000.0,19.0887,19.1205,19.0695,19.1014,268000.0
2007-11-06 13:10:00,29.95,30.0,29.92,29.95,225500.0,19.095,19.1269,19.0759,19.095,225500.0
2007-11-06 13:20:00,29.94,29.96,29.89,29.96,221500.0,19.0887,19.1014,19.0568,19.1014,221500.0
2007-11-06 13:30:00,29.95,29.98,29.92,29.98,196000.0,19.095,19.1142,19.0759,19.1142,196000.0
2007-11-06 13:40:00,29.98,30.04,29.94,29.99,261400.0,19.1142,19.1524,19.0887,19.1205,261400.0
2007-11-06 13:50:00,30.0,30.04,29.98,30.0,294400.0,19.1269,19.1524,19.1142,19.1269,294400.0
2007-11-06 14:00:00,29.99,30.03,29.93,29.94,322200.0,19.1205,19.146,19.0823,19.0887,322200.0
2007-11-06 14:10:00,29.95,30.03,29.94,30.02,296500.0,19.095,19.146,19.0887,19.1397,296500.0
2007-11-06 14:20:00,30.02,30.03,29.92,29.92,305500.0,19.1397,19.146,19.0759,19.0759,305500.0
2007-11-06 14:30:00,29.93,29.98,29.91,29.95,268400.0,19.0823,19.1142,19.0695,19.095,268400.0
2007-11-06 14:40:00,29.95,29.96,29.94,29.96,171600.0,19.095,19.1014,19.0887,19.1014,171600.0
2007-11-06 14:50:00,29.95,29.96,29.89,29.89,391900.0,19.095,19.1014,19.0568,19.0568,391900.0
2007-11-06 15:00:00,29.89,29.92,29.82,29.83,470400.0,19.0568,19.0759,19.0122,19.0185,470400.0
2007-11-06 15:10:00,29.84,29.98,29.82,29.98,459200.0,19.0249,19.1142,19.0122,19.1142,459200.0
2007-11-06 15:20:00,29.97,30.02,29.92,30.0,300200.0,19.1078,19.1397,19.0759,19.1269,300200.0
2007-11-06 15:30:00,30.0,30.0,29.89,29.92,339200.0,19.1269,19.1269,19.0568,19.0759,339200.0
2007-11-06 15:40:00,29.93,30.02,29.93,29.95,663900.0,19.0823,19.1397,19.0823,19.095,663900.0
2007-11-06 15:50:00,29.94,30.1,29.94,30.09,1081200.0,19.0887,19.1907,19.0887,19.1843,1081200.0
2007-11-07 09:30:00,29.7,29.89,29.63,29.65,737500.0,18.9356,19.0568,18.891,18.9038,737500.0
2007-11-07 09:40:00,29.65,29.7,29.6,29.66,636400.0,18.9038,18.9356,18.8719,18.9101,636400.0
2007-11-07 09:50:00,29.67,29.83,29.67,29.81,329000.0,18.9165,19.0185,18.9165,19.0058,329000.0
2007-11-07 10:00:00,29.82,29.82,29.68,29.77,358200.0,19.0122,19.0122,18.9229,18.9803,358200.0
2007-11-07 10:10:00,29.77,29.92,29.75,29.8,403000.0,18.9803,19.0759,18.9675,18.9994,403000.0
2007-11-07 10:20:00,29.8,29.8,29.67,29.72,235000.0,18.9994,18.9994,18.9165,18.9484,235000.0
2007-11-07 10:30:00,29.73,29.74,29.59,29.62,708600.0,18.9548,18.9611,18.8655,18.8846,708600.0
2007-11-07 10:40:00,29.62,29.69,29.59,29.64,329100.0,18.8846,18.9293,18.8655,18.8974,329100.0
2007-11-07 10:50:00,29.63,29.72,29.6,29.61,272400.0,18.891,18.9484,18.8719,18.8783,272400.0
2007-11-07 11:00:00,29.6,29.63,29.58,29.61,295300.0,18.8719,18.891,18.8591,18.8783,295300.0
2007-11-07 11:10:00,29.61,29.7,29.59,29.66,205800.0,18.8783,18.9356,18.8655,18.9101,205800.0
2007-11-07 11:20:00,29.65,29.65,29.59,29.64,181100.0,18.9038,18.9038,18.8655,18.8974,181100.0
2007-11-07 11:30:00,29.63,29.66,29.59,29.61,231900.0,18.891,18.9101,18.8655,18.8783,231900.0
2007-11-07 11:40:00,29.61,29.62,29.59,29.6,137100.0,18.8783,18.8846,18.8655,18.8719,137100.0
2007-11-07 11:50:00,29.61,29.65,29.6,29.63,159300.0,18.8783,18.9038,18.8719,18.891,159300.0
2007-11-07 12:00:00,29.63,29.63,29.55,29.56,263600.0,18.891,18.891,18.84,18.8464,263600.0
2007-11-07 12:10:00,29.56,29.57,29.46,29.48,449300.0,18.8464,18.8528,18.7826,18.7954,449300.0
2007-11-07 12:20:00,29.48,29.62,29.44,29.61,458600.0,18.7954,18.8846,18.7699,18.8783,458600.0
2007-11-07 12:30:00,29.61,29.69,29.56,29.62,244800.0,18.8783,18.9293,18.8464,18.8846,244800.0
2007-11-07 12:40:00,29.62,29.67,29.6,29.65,230700.0,18.8846,18.9165,18.8719,18.9038,230700.0
2007-11-07 12:50:00,29.65,29.74,29.64,29.67,350200.0,18.9038,18.9611,18.8974,18.9165,350200.0
2007-11-07 13:00:00,29.67,29.8,29.65,29.77,483600.0,18.9165,18.9994,18.9038,18.9803,483600.0
2007-11-07 13:10:00,29.77,29.86,29.74,29.77,965200.0,18.9803,19.0377,18.9611,18.9803,965200.0
2007-11-07 13:20:00,29.77,29.87,29.73,29.75,570800.0,18.9803,19.044,18.9548,18.9675,570800.0
2007-11-07 13:30:00,29.75,29.85,29.7,29.71,347400.0,18.9675,19.0313,18.9356,18.942,347400.0
2007-11-07 13:40:00,29.7,29.83,29.68,29.78,402800.0,18.9356,19.0185,18.9229,18.9867,402800.0
2007-11-07 13:50:00,29.77,29.81,29.62,29.63,384600.0,18.9803,19.0058,18.8846,18.891,384600.0
2007-11-07 14:00:00,29.62,29.68,29.56,29.65,368400.0,18.8846,18.9229,18.8464,18.9038,368400.0
2007-11-07 14:10:00,29.65,29.8,29.64,29.73,244600.0,18.9038,18.9994,18.8974,18.9548,244600.0
2007-11-07 14:20:00,29.73,29.88,29.71,29.86,265400.0,18.9548,19.0504,18.942,19.0377,265400.0
2007-11-07 14:30:00,29.86,29.89,29.77,29.79,353100.0,19.0377,19.0568,18.9803,18.993,353100.0
2007-11-07 14:40:00,29.79,29.83,29.78,29.8,325700.0,18.993,19.0185,18.9867,18.9994,325700.0
2007-11-07 14:50:00,29.8,29.85,29.77,29.84,358700.0,18.9994,19.0313,18.9803,19.0249,358700.0
2007-11-07 15:00:00,29.82,29.84,29.67,29.81,338900.0,19.0122,19.0249,18.9165,19.0058,338900.0
2007-11-07 15:10:00,29.81,29.83,29.71,29.73,320100.0,19.0058,19.0185,18.942,18.9548,320100.0
2007-11-07 15:20:00,29.73,29.78,29.5,29.56,436200.0,18.9548,18.9867,18.8081,18.8464,436200.0
2007-11-07 15:30:00,29.56,29.63,29.45,29.49,565700.0,18.8464,18.891,18.7763,18.8018,565700.0
2007-11-07 15:40:00,29.48,29.79,29.47,29.51,632400.0,18.7954,18.993,18.789,18.8145,632400.0
2007-11-07 15:50:00,29.51,29.52,29.3,29.33,1010700.0,18.8145,18.8209,18.6806,18.6997,1010700.0
2007-11-08 09:30:00,29.5,29.56,29.05,29.12,647500.0,18.8081,18.8464,18.5212,18.5659,647500.0
2007-11-08 09:40:00,29.13,29.14,28.78,28.99,1037100.0,18.5722,18.5786,18.3491,18.483,1037100.0
2007-11-08 09:50:00,28.98,29.0,28.89,28.99,486000.0,18.4766,18.4894,18.4192,18.483,486000.0
2007-11-08 10:00:00,28.99,28.99,28.56,28.78,850500.0,18.483,18.483,18.2088,18.3491,850500.0
2007-11-08 10:10:00,28.77,28.84,28.63,28.74,626400.0,18.3427,18.3873,18.2535,18.3236,626400.0
2007-11-08 10:20:00,28.75,28.85,28.65,28.66,704100.0,18.33,18.3937,18.2662,18.2726,704100.0
2007-11-08 10:30:00,28.66,28.73,28.61,28.63,412000.0,18.2726,18.3172,18.2407,18.2535,412000.0
2007-11-08 10:40:00,28.63,28.75,28.57,28.59,471600.0,18.2535,18.33,18.2152,18.2279,471600.0
2007-11-08 10:50:00,28.59,28.75,28.59,28.71,317000.0,18.2279,18.33,18.2279,18.3045,317000.0
2007-11-08 11:00:00,28.7,28.8,28.6,28.61,417800.0,18.2981,18.3618,18.2343,18.2407,417800.0
2007-11-08 11:10:00,28.61,28.65,28.52,28.54,394500.0,18.2407,18.2662,18.1833,18.1961,394500.0
2007-11-08 11:20:00,28.54,28.55,28.41,28.46,422700.0,18.1961,18.2024,18.1132,18.1451,422700.0
2007-11-08 11:30:00,28.47,28.52,28.42,28.5,327400.0,18.1514,18.1833,18.1196,18.1706,327400.0
2007-11-08 11:40:00,28.5,28.56,28.42,28.44,331300.0,18.1706,18.2088,18.1196,18.1323,331300.0
2007-11-08 11:50:00,28.44,28.55,28.44,28.52,390600.0,18.1323,18.2024,18.1323,18.1833,390600.0
2007-11-08 12:00:00,28.52,28.55,28.46,28.49,512000.0,18.1833,18.2024,18.1451,18.1642,512000.0
2007-11-08 12:10:00,28.49,28.53,28.43,28.46,355800.0,18.1642,18.1897,18.1259,18.1451,355800.0
2007-11-08 12:20:00,28.45,28.56,28.43,28.51,318800.0,18.1387,18.2088,18.1259,18.1769,318800.0
2007-11-08 12:30:00,28.5,28.57,28.42,28.49,443800.0,18.1706,18.2152,18.1196,18.1642,443800.0
2007-11-08 12:40:00,28.49,28.51,28.33,28.33,628500.0,18.1642,18.1769,18.0622,18.0622,628500.0
2007-11-08 12:50:00,28.33,28.47,28.25,28.42,402700.0,18.0622,18.1514,18.0112,18.1196,402700.0
2007-11-08 13:00:00,28.41,28.46,28.27,28.36,406900.0,18.1132,18.1451,18.0239,18.0813,406900.0
2007-11-08 13:10:00,28.36,28.59,28.33,28.55,410600.0,18.0813,18.2279,18.0622,18.2024,410600.0
2007-11-08 13:20:00,28.54,28.65,28.46,28.54,476400.0,18.1961,18.2662,18.1451,18.1961,476400.0
2007-11-08 13:30:00,28.55,28.67,28.45,28.55,477200.0,18.2024,18.279,18.1387,18.2024,477200.0
2007-11-08 13:40:00,28.55,28.57,28.41,28.43,558600.0,18.2024,18.2152,18.1132,18.1259,558600.0
2007-11-08 13:50:00,28.44,28.58,28.43,28.57,482100.0,18.1323,18.2216,18.1259,18.2152,482100.0
2007-11-08 14:00:00,28.57,28.6,28.45,28.45,378600.0,18.2152,18.2343,18.1387,18.1387,378600.0
2007-11-08 14:10:00,28.45,28.51,28.43,28.5,395400.0,18.1387,18.1769,18.1259,18.1706,395400.0
2007-11-08 14:20:00,28.5,28.55,28.48,28.54,446400.0,18.1706,18.2024,18.1578,18.1961,446400.0
2007-11-08 14:30:00,28.53,28.63,28.44,28.45,469100.0,18.1897,18.2535,18.1323,18.1387,469100.0
2007-11-08 14:40:00,28.44,28.57,28.42,28.53,818500.0,18.1323,18.2152,18.1196,18.1897,818500.0
2007-11-08 14:50:00,28.53,28.61,28.44,28.6,523500.0,18.1897,18.2407,18.1323,18.2343,523500.0
2007-11-08 15:00:00,28.6,28.68,28.54,28.64,777600.0,18.2343,18.2853,18.1961,18.2598,777600.0
2007-11-08 15:10:00,28.64,28.76,28.51,28.76,441800.0,18.2598,18.3363,18.1769,18.3363,441800.0
2007-11-08 15:20:00,28.76,29.0,28.76,28.95,750100.0,18.3363,18.4894,18.3363,18.4575,750100.0
2007-11-08 15:30:00,28.94,28.99,28.81,28.92,632700.0,18.4511,18.483,18.3682,18.4383,632700.0
2007-11-08 15:40:00,28.93,29.13,28.93,29.01,973400.0,18.4447,18.5722,18.4447,18.4957,973400.0
2007-11-08 15:50:00,28.98,29.11,28.98,29.04,1073100.0,18.4766,18.5595,18.4766,18.5149,1073100.0
2007-11-09 09:30:00,28.69,28.92,28.49,28.62,606500.0,18.2917,18.4383,18.1642,18.2471,606500.0
2007-11-09 09:40:00,28.6,28.75,28.45,28.53,691500.0,18.2343,18.33,18.1387,18.1897,691500.0
2007-11-09 09:50:00,28.53,28.53,28.26,28.27,902400.0,18.1897,18.1897,18.0176,18.0239,902400.0
2007-11-09 10:00:00,28.26,28.45,28.19,28.38,900200.0,18.0176,18.1387,17.9729,18.0941,900200.0
2007-11-09 10:10:00,28.38,28.49,28.26,28.49,721400.0,18.0941,18.1642,18.0176,18.1642,721400.0
2007-11-09 10:20:00,28.49,28.49,28.29,28.31,413100.0,18.1642,18.1642,18.0367,18.0494,413100.0
2007-11-09 10:30:00,28.3,28.35,28.2,28.35,457100.0,18.0431,18.0749,17.9793,18.0749,457100.0
2007-11-09 10:40:00,28.36,28.39,28.21,28.27,528000.0,18.0813,18.1004,17.9857,18.0239,528000.0
2007-11-09 10:50:00,28.26,28.32,28.2,28.27,675900.0,18.0176,18.0558,17.9793,18.0239,675900.0
2007-11-09 11:00:00,28.27,28.38,28.2,28.22,702500.0,18.0239,18.0941,17.9793,17.9921,702500.0
2007-11-09 11:10:00,28.21,28.28,28.15,28.17,576300.0,17.9857,18.0303,17.9474,17.9602,576300.0
2007-11-09 11:20:00,28.17,28.32,28.16,28.19,450400.0,17.9602,18.0558,17.9538,17.9729,450400.0
2007-11-09 11:30:00,28.18,28.33,28.18,28.28,360600.0,17.9665,18.0622,17.9665,18.0303,360600.0
2007-11-09 11:40:00,28.28,28.46,28.27,28.36,499400.0,18.0303,18.1451,18.0239,18.0813,499400.0
2007-11-09 11:50:00,28.36,28.48,28.28,28.46,519100.0,18.0813,18.1578,18.0303,18.1451,519100.0
2007-11-09 12:00:00,28.46,28.46,28.32,28.42,382400.0,18.1451,18.1451,18.0558,18.1196,382400.0
2007-11-09 12:10:00,28.42,28.43,28.35,28.39,351000.0,18.1196,18.1259,18.0749,18.1004,351000.0
2007-11-09 12:20:00,28.39,28.48,28.37,28.43,324800.0,18.1004,18.1578,18.0877,18.1259,324800.0
2007-11-09 12:30:00,28.43,28.48,28.37,28.43,387400.0,18.1259,18.1578,18.0877,18.1259,387400.0
2007-11-09 12:40:00,28.44,28.61,28.43,28.5,384900.0,18.1323,18.2407,18.1259,18.1706,384900.0
2007-11-09 12:50:00,28.5,28.52,28.44,28.49,193700.0,18.1706,18.1833,18.1323,18.1642,193700.0
2007-11-09 13:00:00,28.49,28.49,28.35,28.35,227900.0,18.1642,18.1642,18.0749,18.0749,227900.0
2007-11-09 13:10:00,28.36,28.5,28.35,28.5,190500.0,18.0813,18.1706,18.0749,18.1706,190500.0
2007-11-09 13:20:00,28.5,28.56,28.43,28.45,183500.0,18.1706,18.2088,18.1259,18.1387,183500.0
2007-11-09 13:30:00,28.44,28.51,28.33,28.4,230500.0,18.1323,18.1769,18.0622,18.1068,230500.0
2007-11-09 13:40:00,28.4,28.49,28.37,28.43,231100.0,18.1068,18.1642,18.0877,18.1259,231100.0
2007-11-09 13:50:00,28.44,28.46,28.38,28.39,185000.0,18.1323,18.1451,18.0941,18.1004,185000.0
2007-11-09 14:00:00,28.38,28.4,28.32,28.34,610800.0,18.0941,18.1068,18.0558,18.0686,610800.0
2007-11-09 14:10:00,28.34,28.36,28.28,28.29,636600.0,18.0686,18.0813,18.0303,18.0367,636600.0
2007-11-09 14:20:00,28.29,28.38,28.25,28.29,813600.0,18.0367,18.0941,18.0112,18.0367,813600.0
2007-11-09 14:30:00,28.29,28.31,28.19,28.25,597600.0,18.0367,18.0494,17.9729,18.0112,597600.0
2007-11-09 14:40:00,28.24,28.33,28.2,28.21,479900.0,18.0048,18.0622,17.9793,17.9857,479900.0
2007-11-09 14:50:00,28.21,28.21,28.08,28.1,566200.0,17.9857,17.9857,17.9028,17.9155,566200.0
2007-11-09 15:00:00,28.09,28.23,28.09,28.22,459500.0,17.9092,17.9984,17.9092,17.9921,459500.0
2007-11-09 15:10:00,28.22,28.28,28.2,28.25,346200.0,17.9921,18.0303,17.9793,18.0112,346200.0
2007-11-09 15:20:00,28.26,28.42,28.23,28.31,585500.0,18.0176,18.1196,17.9984,18.0494,585500.0
2007-11-09 15:30:00,28.31,28.32,28.18,28.24,557000.0,18.0494,18.0558,17.9665,18.0048,557000.0
2007-11-09 15:40:00,28.23,28.31,28.09,28.09,1142200.0,17.9984,18.0494,17.9092,17.9092,1142200.0
2007-11-09 15:50:00,28.09,28.19,28.0,28.0,1640500.0,17.9092,17.9729,17.8518,17.8518,1640500.0
2007-11-12 09:30:00,28.05,28.53,28.0,28.53,668300.0,17.8837,18.1897,17.8518,18.1897,668300.0
2007-11-12 09:40:00,28.54,28.68,28.38,28.6,622900.0,18.1961,18.2853,18.0941,18.2343,622900.0
2007-11-12 09:50:00,28.61,28.64,28.38,28.56,689000.0,18.2407,18.2598,18.0941,18.2088,689000.0
2007-11-12 10:00:00,28.56,28.56,28.37,28.39,436100.0,18.2088,18.2088,18.0877,18.1004,436100.0
2007-11-12 10:10:00,28.38,28.51,28.32,28.44,527800.0,18.0941,18.1769,18.0558,18.1323,527800.0
2007-11-12 10:20:00,28.44,28.54,28.34,28.48,468500.0,18.1323,18.1961,18.0686,18.1578,468500.0
2007-11-12 10:30:00,28.48,28.64,28.41,28.56,503900.0,18.1578,18.2598,18.1132,18.2088,503900.0
2007-11-12 10:40:00,28.55,28.83,28.52,28.75,644500.0,18.2024,18.381,18.1833,18.33,644500.0
2007-11-12 10:50:00,28.75,28.8,28.68,28.78,311500.0,18.33,18.3618,18.2853,18.3491,311500.0
2007-11-12 11:00:00,28.78,28.92,28.71,28.87,536400.0,18.3491,18.4383,18.3045,18.4065,536400.0
2007-11-12 11:10:00,28.86,29.01,28.81,28.85,514200.0,18.4001,18.4957,18.3682,18.3937,514200.0
2007-11-12 11:20:00,28.85,28.95,28.83,28.93,215100.0,18.3937,18.4575,18.381,18.4447,215100.0
2007-11-12 11:30:00,28.92,28.96,28.81,28.88,473400.0,18.4383,18.4638,18.3682,18.4128,473400.0
2007-11-12 11:40:00,28.88,28.96,28.81,28.83,452300.0,18.4128,18.4638,18.3682,18.381,452300.0
2007-11-12 11:50:00,28.83,28.95,28.81,28.94,302800.0,18.381,18.4575,18.3682,18.4511,302800.0
2007-11-12 12:00:00,28.94,28.95,28.85,28.88,209700.0,18.4511,18.4575,18.3937,18.4128,209700.0
2007-11-12 12:10:00,28.89,28.89,28.75,28.87,312600.0,18.4192,18.4192,18.33,18.4065,312600.0
2007-11-12 12:20:00,28.87,28.95,28.79,28.85,285200.0,18.4065,18.4575,18.3555,18.3937,285200.0
2007-11-12 12:30:00,28.85,28.97,28.85,28.97,253900.0,18.3937,18.4702,18.3937,18.4702,253900.0
2007-11-12 12:40:00,28.97,29.01,28.89,29.01,283000.0,18.4702,18.4957,18.4192,18.4957,283000.0
2007-11-12 12:50:00,29.01,29.08,28.92,28.94,273200.0,18.4957,18.5404,18.4383,18.4511,273200.0
2007-11-12 13:00:00,28.94,28.98,28.83,28.83,195200.0,18.4511,18.4766,18.381,18.381,195200.0
2007-11-12 13:10:00,28.83,28.85,28.62,28.68,422300.0,18.381,18.3937,18.2471,18.2853,422300.0
2007-11-12 13:20:00,28.69,28.77,28.65,28.73,405800.0,18.2917,18.3427,18.2662,18.3172,405800.0
2007-11-12 13:30:00,28.74,28.8,28.61,28.61,215400.0,18.3236,18.3618,18.2407,18.2407,215400.0
2007-11-12 13:40:00,28.61,28.7,28.57,28.69,314700.0,18.2407,18.2981,18.2152,18.2917,314700.0
2007-11-12 13:50:00,28.7,28.77,28.6,28.73,383400.0,18.2981,18.3427,18.2343,18.3172,383400.0
2007-11-12 14:00:00,28.73,28.79,28.69,28.74,341700.0,18.3172,18.3555,18.2917,18.3236,341700.0
2007-11-12 14:10:00,28.74,28.77,28.63,28.68,389600.0,18.3236,18.3427,18.2535,18.2853,389600.0
2007-11-12 14:20:00,28.68,28.76,28.66,28.73,502700.0,18.2853,18.3363,18.2726,18.3172,502700.0
2007-11-12 14:30:00,28.73,28.88,28.4,28.79,553700.0,18.3172,18.4128,18.1068,18.3555,553700.0
2007-11-12 14:40:00,28.79,28.88,28.71,28.73,364800.0,18.3555,18.4128,18.3045,18.3172,364800.0
2007-11-12 14:50:00,28.73,28.78,28.58,28.66,575900.0,18.3172,18.3491,18.2216,18.2726,575900.0
2007-11-12 15:00:00,28.66,28.68,28.55,28.68,405200.0,18.2726,18.2853,18.2024,18.2853,405200.0
2007-11-12 15:10:00,28.68,28.8,28.54,28.76,417100.0,18.2853,18.3618,18.1961,18.3363,417100.0
2007-11-12 15:20:00,28.76,28.85,28.74,28.8,561300.0,18.3363,18.3937,18.3236,18.3618,561300.0
2007-11-12 15:30:00,28.8,28.9,28.72,28.77,551100.0,18.3618,18.4256,18.3108,18.3427,551100.0
2007-11-12 15:40:00,28.76,28.77,28.47,28.49,788300.0,18.3363,18.3427,18.1514,18.1642,788300.0
2007-11-12 15:50:00,28.49,28.55,28.46,28.5,805600.0,18.1642,18.2024,18.1451,18.1706,805600.0
2007-11-13 09:30:00,27.88,28.26,27.77,28.19,2272700.0,17.7753,18.0176,17.7051,17.9729,2272700.0
2007-11-13 09:40:00,28.18,28.5,27.95,28.47,1758000.0,17.9665,18.1706,17.8199,18.1514,1758000.0
2007-11-13 09:50:00,28.48,28.62,28.25,28.43,988700.0,18.1578,18.2471,18.0112,18.1259,988700.0
2007-11-13 10:00:00,28.43,28.65,28.39,28.59,939000.0,18.1259,18.2662,18.1004,18.2279,939000.0
2007-11-13 10:10:00,28.59,28.79,28.53,28.56,1122100.0,18.2279,18.3555,18.1897,18.2088,1122100.0
2007-11-13 10:20:00,28.57,28.67,28.38,28.4,1224300.0,18.2152,18.279,18.0941,18.1068,1224300.0
2007-11-13 10:30:00,28.41,28.53,28.39,28.48,654200.0,18.1132,18.1897,18.1004,18.1578,654200.0
2007-11-13 10:40:00,28.48,28.52,28.41,28.47,788300.0,18.1578,18.1833,18.1132,18.1514,788300.0
2007-11-13 10:50:00,28.47,28.47,28.28,28.3,673900.0,18.1514,18.1514,18.0303,18.0431,673900.0
2007-11-13 11:00:00,28.31,28.38,28.25,28.31,560600.0,18.0494,18.0941,18.0112,18.0494,560600.0
2007-11-13 11:10:00,28.31,28.31,28.2,28.22,508600.0,18.0494,18.0494,17.9793,17.9921,508600.0
2007-11-13 11:20:00,28.23,28.39,28.23,28.32,1015900.0,17.9984,18.1004,17.9984,18.0558,1015900.0
2007-11-13 11:30:00,28.32,28.5,28.31,28.49,501600.0,18.0558,18.1706,18.0494,18.1642,501600.0
2007-11-13 11:40:00,28.49,28.55,28.48,28.48,471400.0,18.1642,18.2024,18.1578,18.1578,471400.0
2007-11-13 11:50:00,28.49,28.73,28.43,28.66,530100.0,18.1642,18.3172,18.1259,18.2726,530100.0
2007-11-13 12:00:00,28.67,28.71,28.56,28.58,425200.0,18.279,18.3045,18.2088,18.2216,425200.0
2007-11-13 12:10:00,28.59,28.65,28.58,28.64,399400.0,18.2279,18.2662,18.2216,18.2598,399400.0
2007-11-13 12:20:00,28.63,28.82,28.61,28.82,512900.0,18.2535,18.3746,18.2407,18.3746,512900.0
2007-11-13 12:30:00,28.82,28.9,28.78,28.9,435200.0,18.3746,18.4256,18.3491,18.4256,435200.0
2007-11-13 12:40:00,28.9,28.98,28.83,28.84,345200.0,18.4256,18.4766,18.381,18.3873,345200.0
2007-11-13 12:50:00,28.84,28.84,28.57,28.59,709100.0,18.3873,18.3873,18.2152,18.2279,709100.0
2007-11-13 13:00:00,28.59,28.67,28.53,28.58,517900.0,18.2279,18.279,18.1897,18.2216,517900.0
2007-11-13 13:10:00,28.58,28.62,28.53,28.6,202200.0,18.2216,18.2471,18.1897,18.2343,202200.0
2007-11-13 13:20:00,28.6,28.68,28.57,28.68,345200.0,18.2343,18.2853,18.2152,18.2853,345200.0
2007-11-13 13:30:00,28.68,28.71,28.65,28.69,278100.0,18.2853,18.3045,18.2662,18.2917,278100.0
2007-11-13 13:40:00,28.69,28.92,28.68,28.91,547500.0,18.2917,18.4383,18.2853,18.432,547500.0
2007-11-13 13:50:00,28.92,29.0,28.87,28.99,470100.0,18.4383,18.4894,18.4065,18.483,470100.0
2007-11-13 14:00:00,28.99,29.2,28.97,29.06,791100.0,18.483,18.6169,18.4702,18.5276,791100.0
2007-11-13 14:10:00,29.06,29.17,29.05,29.1,450700.0,18.5276,18.5977,18.5212,18.5531,450700.0
2007-11-13 14:20:00,29.1,29.23,28.98,28.98,504500.0,18.5531,18.636,18.4766,18.4766,504500.0
2007-11-13 14:30:00,28.98,28.98,28.85,28.94,557600.0,18.4766,18.4766,18.3937,18.4511,557600.0
2007-11-13 14:40:00,28.94,28.96,28.91,28.93,351600.0,18.4511,18.4638,18.432,18.4447,351600.0
2007-11-13 14:50:00,28.93,28.93,28.6,28.88,619500.0,18.4447,18.4447,18.2343,18.4128,619500.0
2007-11-13 15:00:00,28.88,29.13,28.88,29.11,555600.0,18.4128,18.5722,18.4128,18.5595,555600.0
2007-11-13 15:10:00,29.11,29.13,28.94,28.99,422400.0,18.5595,18.5722,18.4511,18.483,422400.0
2007-11-13 15:20:00,28.99,29.07,28.93,29.0,345800.0,18.483,18.534,18.4447,18.4894,345800.0
2007-11-13 15:30:00,29.0,29.02,28.7,28.99,484700.0,18.4894,18.5021,18.2981,18.483,484700.0
2007-11-13 15:40:00,28.99,29.1,28.96,29.05,1059700.0,18.483,18.5531,18.4638,18.5212,1059700.0
2007-11-13 15:50:00,29.05,29.15,28.97,28.98,1164200.0,18.5212,18.585,18.4702,18.4766,1164200.0
2007-11-14 09:30:00,29.29,29.48,29.14,29.46,676800.0,18.6742,18.7954,18.5786,18.7826,676800.0
2007-11-14 09:40:00,29.45,29.5,29.18,29.29,606500.0,18.7763,18.8081,18.6041,18.6742,606500.0
2007-11-14 09:50:00,29.29,29.5,29.2,29.47,728100.0,18.6742,18.8081,18.6169,18.789,728100.0
2007-11-14 10:00:00,29.47,29.58,29.32,29.36,622500.0,18.789,18.8591,18.6934,18.7189,622500.0
2007-11-14 10:10:00,29.35,29.55,29.32,29.46,502700.0,18.7125,18.84,18.6934,18.7826,502700.0
2007-11-14 10:20:00,29.47,29.58,29.46,29.49,490500.0,18.789,18.8591,18.7826,18.8018,490500.0
2007-11-14 10:30:00,29.49,29.54,29.3,29.41,704900.0,18.8018,18.8336,18.6806,18.7508,704900.0
2007-11-14 10:40:00,29.41,29.45,29.34,29.41,395400.0,18.7508,18.7763,18.7061,18.7508,395400.0
2007-11-14 10:50:00,29.42,29.44,29.39,29.41,274300.0,18.7571,18.7699,18.738,18.7508,274300.0
2007-11-14 11:00:00,29.41,29.41,29.3,29.31,398500.0,18.7508,18.7508,18.6806,18.687,398500.0
2007-11-14 11:10:00,29.31,29.35,29.21,29.33,562600.0,18.687,18.7125,18.6232,18.6997,562600.0
2007-11-14 11:20:00,29.33,29.49,29.32,29.41,306900.0,18.6997,18.8018,18.6934,18.7508,306900.0
2007-11-14 11:30:00,29.41,29.5,29.3,29.36,304100.0,18.7508,18.8081,18.6806,18.7189,304100.0
2007-11-14 11:40:00,29.37,29.49,29.32,29.49,235100.0,18.7252,18.8018,18.6934,18.8018,235100.0
2007-11-14 11:50:00,29.49,29.63,29.48,29.62,374700.0,18.8018,18.891,18.7954,18.8846,374700.0
2007-11-14 12:00:00,29.62,29.73,29.61,29.65,332300.0,18.8846,18.9548,18.8783,18.9038,332300.0
2007-11-14 12:10:00,29.65,29.69,29.45,29.5,298900.0,18.9038,18.9293,18.7763,18.8081,298900.0
2007-11-14 12:20:00,29.5,29.55,29.42,29.51,233500.0,18.8081,18.84,18.7571,18.8145,233500.0
2007-11-14 12:30:00,29.51,29.56,29.5,29.56,321200.0,18.8145,18.8464,18.8081,18.8464,321200.0
2007-11-14 12:40:00,29.55,29.56,29.45,29.46,266500.0,18.84,18.8464,18.7763,18.7826,266500.0
2007-11-14 12:50:00,29.46,29.5,29.41,29.46,169800.0,18.7826,18.8081,18.7508,18.7826,169800.0
2007-11-14 13:00:00,29.46,29.5,29.33,29.33,185000.0,18.7826,18.8081,18.6997,18.6997,185000.0
2007-11-14 13:10:00,29.34,29.45,29.33,29.39,228900.0,18.7061,18.7763,18.6997,18.738,228900.0
2007-11-14 13:20:00,29.39,29.47,29.39,29.43,262300.0,18.738,18.789,18.738,18.7635,262300.0
2007-11-14 13:30:00,29.42,29.47,29.36,29.39,266400.0,18.7571,18.789,18.7189,18.738,266400.0
2007-11-14 13:40:00,29.39,29.39,29.25,29.27,215700.0,18.738,18.738,18.6487,18.6615,215700.0
2007-11-14 13:50:00,29.27,29.31,29.25,29.25,349700.0,18.6615,18.687,18.6487,18.6487,349700.0
2007-11-14 14:00:00,29.25,29.3,29.24,29.25,281800.0,18.6487,18.6806,18.6424,18.6487,281800.0
2007-11-14 14:10:00,29.25,29.43,29.24,29.39,297800.0,18.6487,18.7635,18.6424,18.738,297800.0
2007-11-14 14:20:00,29.39,29.49,29.36,29.46,155200.0,18.738,18.8018,18.7189,18.7826,155200.0
2007-11-14 14:30:00,29.46,29.53,29.43,29.5,201400.0,18.7826,18.8273,18.7635,18.8081,201400.0
2007-11-14 14:40:00,29.5,29.51,29.38,29.45,343700.0,18.8081,18.8145,18.7316,18.7763,343700.0
2007-11-14 14:50:00,29.45,29.59,29.44,29.48,291000.0,18.7763,18.8655,18.7699,18.7954,291000.0
2007-11-14 15:00:00,29.48,29.54,29.45,29.46,286700.0,18.7954,18.8336,18.7763,18.7826,286700.0
2007-11-14 15:10:00,29.45,29.48,29.38,29.47,247600.0,18.7763,18.7954,18.7316,18.789,247600.0
2007-11-14 15:20:00,29.46,29.46,29.3,29.36,495700.0,18.7826,18.7826,18.6806,18.7189,495700.0
2007-11-14 15:30:00,29.35,29.39,29.25,29.32,678300.0,18.7125,18.738,18.6487,18.6934,678300.0
2007-11-14 15:40:00,29.32,29.36,29.22,29.24,1050600.0,18.6934,18.7189,18.6296,18.6424,1050600.0
2007-11-14 15:50:00,29.24,29.3,28.86,28.97,1733000.0,18.6424,18.6806,18.4001,18.4702,1733000.0
2007-11-15 09:30:00,29.15,29.35,29.02,29.33,856800.0,18.585,18.7125,18.5021,18.6997,856800.0
2007-11-15 09:40:00,29.33,29.5,29.23,29.3,688500.0,18.6997,18.8081,18.636,18.6806,688500.0
2007-11-15 09:50:00,29.28,29.47,29.25,29.41,540300.0,18.6679,18.789,18.6487,18.7508,540300.0
2007-11-15 10:00:00,29.41,29.49,29.3,29.44,513500.0,18.7508,18.8018,18.6806,18.7699,513500.0
2007-11-15 10:10:00,29.43,29.6,29.37,29.59,486900.0,18.7635,18.8719,18.7252,18.8655,486900.0
2007-11-15 10:20:00,29.59,29.6,29.52,29.57,304500.0,18.8655,18.8719,18.8209,18.8528,304500.0
2007-11-15 10:30:00,29.57,29.75,29.54,29.72,457400.0,18.8528,18.9675,18.8336,18.9484,457400.0
2007-11-15 10:40:00,29.73,29.73,29.53,29.68,480400.0,18.9548,18.9548,18.8273,18.9229,480400.0
2007-11-15 10:50:00,29.68,29.68,29.45,29.47,262800.0,18.9229,18.9229,18.7763,18.789,262800.0
2007-11-15 11:00:00,29.48,29.6,29.44,29.59,310900.0,18.7954,18.8719,18.7699,18.8655,310900.0
2007-11-15 11:10:00,29.6,29.6,29.57,29.6,228600.0,18.8719,18.8719,18.8528,18.8719,228600.0
2007-11-15 11:20:00,29.6,29.68,29.58,29.68,317900.0,18.8719,18.9229,18.8591,18.9229,317900.0
2007-11-15 11:30:00,29.67,29.68,29.52,29.57,281600.0,18.9165,18.9229,18.8209,18.8528,281600.0
2007-11-15 11:40:00,29.57,29.58,29.43,29.46,327600.0,18.8528,18.8591,18.7635,18.7826,327600.0
2007-11-15 11:50:00,29.45,29.5,29.34,29.35,372200.0,18.7763,18.8081,18.7061,18.7125,372200.0
2007-11-15 12:00:00,29.35,29.42,29.27,29.35,313900.0,18.7125,18.7571,18.6615,18.7125,313900.0
2007-11-15 12:10:00,29.35,29.4,29.3,29.32,226900.0,18.7125,18.7444,18.6806,18.6934,226900.0
2007-11-15 12:20:00,29.32,29.38,29.23,29.24,404000.0,18.6934,18.7316,18.636,18.6424,404000.0
2007-11-15 12:30:00,29.23,29.33,29.16,29.3,328200.0,18.636,18.6997,18.5914,18.6806,328200.0
2007-11-15 12:40:00,29.3,29.31,29.23,29.26,251000.0,18.6806,18.687,18.636,18.6551,251000.0
2007-11-15 12:50:00,29.26,29.28,29.17,29.25,270200.0,18.6551,18.6679,18.5977,18.6487,270200.0
2007-11-15 13:00:00,29.26,29.26,29.18,29.22,229000.0,18.6551,18.6551,18.6041,18.6296,229000.0
2007-11-15 13:10:00,29.22,29.23,29.15,29.16,292100.0,18.6296,18.636,18.585,18.5914,292100.0
2007-11-15 13:20:00,29.16,29.31,29.16,29.26,239700.0,18.5914,18.687,18.5914,18.6551,239700.0
2007-11-15 13:30:00,29.26,29.33,29.18,29.19,276400.0,18.6551,18.6997,18.6041,18.6105,276400.0
2007-11-15 13:40:00,29.19,29.27,29.18,29.23,223200.0,18.6105,18.6615,18.6041,18.636,223200.0
2007-11-15 13:50:00,29.23,29.24,29.13,29.15,238700.0,18.636,18.6424,18.5722,18.585,238700.0
2007-11-15 14:00:00,29.14,29.18,29.06,29.08,407200.0,18.5786,18.6041,18.5276,18.5404,407200.0
2007-11-15 14:10:00,29.08,29.13,29.02,29.1,372500.0,18.5404,18.5722,18.5021,18.5531,372500.0
2007-11-15 14:20:00,29.09,29.1,29.0,29.02,342600.0,18.5467,18.5531,18.4894,18.5021,342600.0
2007-11-15 14:30:00,29.03,29.13,29.02,29.09,312000.0,18.5085,18.5722,18.5021,18.5467,312000.0
2007-11-15 14:40:00,29.09,29.1,28.97,29.03,491100.0,18.5467,18.5531,18.4702,18.5085,491100.0
2007-11-15 14:50:00,29.02,29.03,28.94,28.98,486000.0,18.5021,18.5085,18.4511,18.4766,486000.0
2007-11-15 15:00:00,28.99,29.05,28.93,28.93,515500.0,18.483,18.5212,18.4447,18.4447,515500.0
2007-11-15 15:10:00,28.93,28.97,28.87,28.94,379900.0,18.4447,18.4702,18.4065,18.4511,379900.0
2007-11-15 15:20:00,28.94,29.07,28.94,29.02,541000.0,18.4511,18.534,18.4511,18.5021,541000.0
2007-11-15 15:30:00,29.02,29.02,28.84,28.87,930400.0,18.5021,18.5021,18.3873,18.4065,930400.0
2007-11-15 15:40:00,28.86,29.15,28.85,29.03,904100.0,18.4001,18.585,18.3937,18.5085,904100.0
2007-11-15 15:50:00,29.02,29.03,28.89,28.99,1078400.0,18.5021,18.5085,18.4192,18.483,1078400.0
2007-11-16 09:30:00,29.12,29.2,28.57,28.59,1999600.0,18.5659,18.6169,18.2152,18.2279,1999600.0
2007-11-16 09:40:00,28.59,28.76,28.55,28.69,520700.0,18.2279,18.3363,18.2024,18.2917,520700.0
2007-11-16 09:50:00,28.7,28.78,28.6,28.6,381700.0,18.2981,18.3491,18.2343,18.2343,381700.0
2007-11-16 10:00:00,28.61,28.66,28.42,28.55,684500.0,18.2407,18.2726,18.1196,18.2024,684500.0
2007-11-16 10:10:00,28.55,28.63,28.5,28.6,448700.0,18.2024,18.2535,18.1706,18.2343,448700.0
2007-11-16 10:20:00,28.59,28.62,28.49,28.5,368600.0,18.2279,18.2471,18.1642,18.1706,368600.0
2007-11-16 10:30:00,28.5,28.57,28.45,28.47,639100.0,18.1706,18.2152,18.1387,18.1514,639100.0
2007-11-16 10:40:00,28.47,28.56,28.47,28.55,270700.0,18.1514,18.2088,18.1514,18.2024,270700.0
2007-11-16 10:50:00,28.55,28.61,28.49,28.49,241700.0,18.2024,18.2407,18.1642,18.1642,241700.0
2007-11-16 11:00:00,28.49,28.69,28.49,28.64,280800.0,18.1642,18.2917,18.1642,18.2598,280800.0
2007-11-16 11:10:00,28.63,28.64,28.58,28.6,120800.0,18.2535,18.2598,18.2216,18.2343,120800.0
2007-11-16 11:20:00,28.6,28.6,28.5,28.54,172700.0,18.2343,18.2343,18.1706,18.1961,172700.0
2007-11-16 11:30:00,28.53,28.61,28.52,28.53,204000.0,18.1897,18.2407,18.1833,18.1897,204000.0
2007-11-16 11:40:00,28.53,28.59,28.5,28.57,164000.0,18.1897,18.2279,18.1706,18.2152,164000.0
2007-11-16 11:50:00,28.58,28.67,28.55,28.56,370800.0,18.2216,18.279,18.2024,18.2088,370800.0
2007-11-16 12:00:00,28.56,28.64,28.54,28.6,281300.0,18.2088,18.2598,18.1961,18.2343,281300.0
2007-11-16 12:10:00,28.6,28.88,28.57,28.77,688500.0,18.2343,18.4128,18.2152,18.3427,688500.0
2007-11-16 12:20:00,28.77,28.78,28.72,28.73,183400.0,18.3427,18.3491,18.3108,18.3172,183400.0
2007-11-16 12:30:00,28.72,28.79,28.69,28.7,226500.0,18.3108,18.3555,18.2917,18.2981,226500.0
2007-11-16 12:40:00,28.72,28.73,28.63,28.68,238500.0,18.3108,18.3172,18.2535,18.2853,238500.0
2007-11-16 12:50:00,28.68,28.7,28.59,28.65,224600.0,18.2853,18.2981,18.2279,18.2662,224600.0
2007-11-16 13:00:00,28.65,28.75,28.65,28.75,164800.0,18.2662,18.33,18.2662,18.33,164800.0
2007-11-16 13:10:00,28.74,28.8,28.64,28.79,326400.0,18.3236,18.3618,18.2598,18.3555,326400.0
2007-11-16 13:20:00,28.78,28.8,28.7,28.77,273700.0,18.3491,18.3618,18.2981,18.3427,273700.0
2007-11-16 13:30:00,28.77,28.83,28.74,28.78,197700.0,18.3427,18.381,18.3236,18.3491,197700.0
2007-11-16 13:40:00,28.78,29.05,28.76,28.99,478800.0,18.3491,18.5212,18.3363,18.483,478800.0
2007-11-16 13:50:00,28.99,29.01,28.89,28.94,394400.0,18.483,18.4957,18.4192,18.4511,394400.0
2007-11-16 14:00:00,28.95,28.96,28.87,28.91,440800.0,18.4575,18.4638,18.4065,18.432,440800.0
2007-11-16 14:10:00,28.9,28.93,28.81,28.83,356600.0,18.4256,18.4447,18.3682,18.381,356600.0
2007-11-16 14:20:00,28.83,29.04,28.82,29.01,564400.0,18.381,18.5149,18.3746,18.4957,564400.0
2007-11-16 14:30:00,29.02,29.03,28.79,28.86,498100.0,18.5021,18.5085,18.3555,18.4001,498100.0
2007-11-16 14:40:00,28.86,28.98,28.83,28.95,414500.0,18.4001,18.4766,18.381,18.4575,414500.0
2007-11-16 14:50:00,28.95,28.97,28.83,28.95,353900.0,18.4575,18.4702,18.381,18.4575,353900.0
2007-11-16 15:00:00,28.95,29.04,28.88,28.93,443400.0,18.4575,18.5149,18.4128,18.4447,443400.0
2007-11-16 15:10:00,28.93,29.0,28.91,28.92,392900.0,18.4447,18.4894,18.432,18.4383,392900.0
2007-11-16 15:20:00,28.92,28.95,28.84,28.86,294800.0,18.4383,18.4575,18.3873,18.4001,294800.0
2007-11-16 15:30:00,28.86,28.88,28.74,28.78,457100.0,18.4001,18.4128,18.3236,18.3491,457100.0
2007-11-16 15:40:00,28.78,29.03,28.76,29.02,693600.0,18.3491,18.5085,18.3363,18.5021,693600.0
2007-11-16 15:50:00,29.03,29.14,28.97,29.04,1045800.0,18.5085,18.5786,18.4702,18.5149,1045800.0
2007-11-19 09:30:00,28.83,28.83,28.51,28.65,558200.0,18.381,18.381,18.1769,18.2662,558200.0
2007-11-19 09:40:00,28.65,28.69,28.53,28.55,458800.0,18.2662,18.2917,18.1897,18.2024,458800.0
2007-11-19 09:50:00,28.54,28.56,28.5,28.53,469900.0,18.1961,18.2088,18.1706,18.1897,469900.0
2007-11-19 10:00:00,28.53,28.61,28.49,28.61,551100.0,18.1897,18.2407,18.1642,18.2407,551100.0
2007-11-19 10:10:00,28.6,28.6,28.4,28.51,618700.0,18.2343,18.2343,18.1068,18.1769,618700.0
2007-11-19 10:20:00,28.51,28.55,28.44,28.52,304100.0,18.1769,18.2024,18.1323,18.1833,304100.0
2007-11-19 10:30:00,28.51,28.52,28.3,28.37,673300.0,18.1769,18.1833,18.0431,18.0877,673300.0
2007-11-19 10:40:00,28.37,28.41,28.33,28.36,411100.0,18.0877,18.1132,18.0622,18.0813,411100.0
2007-11-19 10:50:00,28.36,28.45,28.36,28.42,308600.0,18.0813,18.1387,18.0813,18.1196,308600.0
2007-11-19 11:00:00,28.42,28.5,28.42,28.47,343400.0,18.1196,18.1706,18.1196,18.1514,343400.0
2007-11-19 11:10:00,28.47,28.49,28.45,28.48,313200.0,18.1514,18.1642,18.1387,18.1578,313200.0
2007-11-19 11:20:00,28.48,28.56,28.4,28.52,346800.0,18.1578,18.2088,18.1068,18.1833,346800.0
2007-11-19 11:30:00,28.51,28.57,28.47,28.56,247500.0,18.1769,18.2152,18.1514,18.2088,247500.0
2007-11-19 11:40:00,28.55,28.58,28.47,28.49,232200.0,18.2024,18.2216,18.1514,18.1642,232200.0
2007-11-19 11:50:00,28.5,28.56,28.49,28.49,192400.0,18.1706,18.2088,18.1642,18.1642,192400.0
2007-11-19 12:00:00,28.49,28.54,28.46,28.52,235300.0,18.1642,18.1961,18.1451,18.1833,235300.0
2007-11-19 12:10:00,28.52,28.55,28.46,28.52,321100.0,18.1833,18.2024,18.1451,18.1833,321100.0
2007-11-19 12:20:00,28.52,28.55,28.49,28.5,268900.0,18.1833,18.2024,18.1642,18.1706,268900.0
2007-11-19 12:30:00,28.5,28.54,28.47,28.48,328200.0,18.1706,18.1961,18.1514,18.1578,328200.0
2007-11-19 12:40:00,28.47,28.5,28.41,28.41,200200.0,18.1514,18.1706,18.1132,18.1132,200200.0
2007-11-19 12:50:00,28.41,28.41,28.28,28.34,260800.0,18.1132,18.1132,18.0303,18.0686,260800.0
2007-11-19 13:00:00,28.35,28.39,28.27,28.29,320600.0,18.0749,18.1004,18.0239,18.0367,320600.0
2007-11-19 13:10:00,28.29,28.36,28.26,28.31,391900.0,18.0367,18.0813,18.0176,18.0494,391900.0
2007-11-19 13:20:00,28.32,28.36,28.28,28.34,337200.0,18.0558,18.0813,18.0303,18.0686,337200.0
2007-11-19 13:30:00,28.34,28.35,28.32,28.33,494000.0,18.0686,18.0749,18.0558,18.0622,494000.0
2007-11-19 13:40:00,28.32,28.33,28.14,28.15,316800.0,18.0558,18.0622,17.941,17.9474,316800.0
2007-11-19 13:50:00,28.14,28.15,28.04,28.07,576000.0,17.941,17.9474,17.8773,17.8964,576000.0
2007-11-19 14:00:00,28.07,28.13,28.03,28.13,523300.0,17.8964,17.9347,17.8709,17.9347,523300.0
2007-11-19 14:10:00,28.13,28.17,28.05,28.13,557000.0,17.9347,17.9602,17.8837,17.9347,557000.0
2007-11-19 14:20:00,28.13,28.25,28.11,28.21,539200.0,17.9347,18.0112,17.9219,17.9857,539200.0
2007-11-19 14:30:00,28.21,28.24,28.1,28.15,401000.0,17.9857,18.0048,17.9155,17.9474,401000.0
2007-11-19 14:40:00,28.15,28.34,28.14,28.34,561700.0,17.9474,18.0686,17.941,18.0686,561700.0
2007-11-19 14:50:00,28.34,28.34,28.21,28.25,229500.0,18.0686,18.0686,17.9857,18.0112,229500.0
2007-11-19 15:00:00,28.25,28.28,28.2,28.23,416800.0,18.0112,18.0303,17.9793,17.9984,416800.0
2007-11-19 15:10:00,28.23,28.27,28.19,28.21,415400.0,17.9984,18.0239,17.9729,17.9857,415400.0
2007-11-19 15:20:00,28.21,28.34,28.21,28.3,642500.0,17.9857,18.0686,17.9857,18.0431,642500.0
2007-11-19 15:30:00,28.3,28.31,28.1,28.11,923700.0,18.0431,18.0494,17.9155,17.9219,923700.0
2007-11-19 15:40:00,28.1,28.11,28.02,28.07,1270700.0,17.9155,17.9219,17.8645,17.8964,1270700.0
2007-11-19 15:50:00,28.07,28.27,28.05,28.25,2142600.0,17.8964,18.0239,17.8837,18.0112,2142600.0
2007-11-20 09:30:00,28.19,28.27,28.06,28.21,729600.0,17.9729,18.0239,17.89,17.9857,729600.0
2007-11-20 09:40:00,28.2,28.23,28.18,28.2,434200.0,17.9793,17.9984,17.9665,17.9793,434200.0
2007-11-20 09:50:00,28.2,28.23,28.09,28.18,944200.0,17.9793,17.9984,17.9092,17.9665,944200.0
2007-11-20 10:00:00,28.18,28.24,28.14,28.22,886400.0,17.9665,18.0048,17.941,17.9921,886400.0
2007-11-20 10:10:00,28.21,28.3,28.18,28.29,660500.0,17.9857,18.0431,17.9665,18.0367,660500.0
2007-11-20 10:20:00,28.3,28.39,28.24,28.39,640400.0,18.0431,18.1004,18.0048,18.1004,640400.0
2007-11-20 10:30:00,28.39,28.58,28.34,28.56,515600.0,18.1004,18.2216,18.0686,18.2088,515600.0
2007-11-20 10:40:00,28.56,28.75,28.56,28.69,590600.0,18.2088,18.33,18.2088,18.2917,590600.0
2007-11-20 10:50:00,28.69,28.72,28.56,28.59,300800.0,18.2917,18.3108,18.2088,18.2279,300800.0
2007-11-20 11:00:00,28.59,28.69,28.53,28.58,340400.0,18.2279,18.2917,18.1897,18.2216,340400.0
2007-11-20 11:10:00,28.57,28.58,28.49,28.53,251900.0,18.2152,18.2216,18.1642,18.1897,251900.0
2007-11-20 11:20:00,28.52,28.53,28.45,28.51,300400.0,18.1833,18.1897,18.1387,18.1769,300400.0
2007-11-20 11:30:00,28.51,28.58,28.51,28.57,248200.0,18.1769,18.2216,18.1769,18.2152,248200.0
2007-11-20 11:40:00,28.57,28.58,28.47,28.53,380600.0,18.2152,18.2216,18.1514,18.1897,380600.0
2007-11-20 11:50:00,28.52,28.54,28.49,28.5,430500.0,18.1833,18.1961,18.1642,18.1706,430500.0
2007-11-20 12:00:00,28.5,28.51,28.3,28.3,520100.0,18.1706,18.1769,18.0431,18.0431,520100.0
2007-11-20 12:10:00,28.3,28.31,28.2,28.25,672000.0,18.0431,18.0494,17.9793,18.0112,672000.0
2007-11-20 12:20:00,28.25,28.31,28.25,28.25,248500.0,18.0112,18.0494,18.0112,18.0112,248500.0
2007-11-20 12:30:00,28.25,28.26,28.14,28.17,369700.0,18.0112,18.0176,17.941,17.9602,369700.0
2007-11-20 12:40:00,28.16,28.18,28.13,28.18,316400.0,17.9538,17.9665,17.9347,17.9665,316400.0
2007-11-20 12:50:00,28.18,28.24,28.18,28.23,216300.0,17.9665,18.0048,17.9665,17.9984,216300.0
2007-11-20 13:00:00,28.23,28.24,28.05,28.08,462900.0,17.9984,18.0048,17.8837,17.9028,462900.0
2007-11-20 13:10:00,28.08,28.09,27.99,28.08,555700.0,17.9028,17.9092,17.8454,17.9028,555700.0
2007-11-20 13:20:00,28.07,28.16,28.05,28.07,656300.0,17.8964,17.9538,17.8837,17.8964,656300.0
2007-11-20 13:30:00,28.07,28.14,28.03,28.1,465300.0,17.8964,17.941,17.8709,17.9155,465300.0
2007-11-20 13:40:00,28.11,28.16,28.1,28.1,538300.0,17.9219,17.9538,17.9155,17.9155,538300.0
2007-11-20 13:50:00,28.1,28.19,28.09,28.16,374200.0,17.9155,17.9729,17.9092,17.9538,374200.0
2007-11-20 14:00:00,28.16,28.33,28.11,28.21,910500.0,17.9538,18.0622,17.9219,17.9857,910500.0
2007-11-20 14:10:00,28.2,28.22,28.04,28.07,1071900.0,17.9793,17.9921,17.8773,17.8964,1071900.0
2007-11-20 14:20:00,28.07,28.11,28.03,28.04,776700.0,17.8964,17.9219,17.8709,17.8773,776700.0
2007-11-20 14:30:00,28.04,28.17,27.95,28.14,741600.0,17.8773,17.9602,17.8199,17.941,741600.0
2007-11-20 14:40:00,28.14,28.25,28.1,28.22,607000.0,17.941,18.0112,17.9155,17.9921,607000.0
2007-11-20 14:50:00,28.22,28.24,28.1,28.15,587200.0,17.9921,18.0048,17.9155,17.9474,587200.0
2007-11-20 15:00:00,28.15,28.21,28.07,28.12,593800.0,17.9474,17.9857,17.8964,17.9283,593800.0
2007-11-20 15:10:00,28.11,28.17,28.05,28.07,490000.0,17.9219,17.9602,17.8837,17.8964,490000.0
2007-11-20 15:20:00,28.07,28.3,28.06,28.21,729200.0,17.8964,18.0431,17.89,17.9857,729200.0
2007-11-20 15:30:00,28.21,28.4,28.2,28.32,755400.0,17.9857,18.1068,17.9793,18.0558,755400.0
2007-11-20 15:40:00,28.33,28.47,28.32,28.45,868900.0,18.0622,18.1514,18.0558,18.1387,868900.0
2007-11-20 15:50:00,28.46,28.53,28.3,28.51,1457200.0,18.1451,18.1897,18.0431,18.1769,1457200.0
2007-11-21 09:30:00,28.21,28.33,27.88,27.96,674000.0,17.9857,18.0622,17.7753,17.8263,674000.0
2007-11-21 09:40:00,27.95,28.08,27.86,28.08,519000.0,17.8199,17.9028,17.7625,17.9028,519000.0
2007-11-21 09:50:00,28.08,28.11,27.9,27.9,613000.0,17.9028,17.9219,17.788,17.788,613000.0
2007-11-21 10:00:00,27.91,27.99,27.89,27.97,589800.0,17.7944,17.8454,17.7817,17.8327,589800.0
2007-11-21 10:10:00,27.97,28.12,27.97,27.97,435400.0,17.8327,17.9283,17.8327,17.8327,435400.0
2007-11-21 10:20:00,27.97,28.0,27.91,27.99,218200.0,17.8327,17.8518,17.7944,17.8454,218200.0
2007-11-21 10:30:00,27.99,27.99,27.81,27.86,367300.0,17.8454,17.8454,17.7307,17.7625,367300.0
2007-11-21 10:40:00,27.85,27.97,27.81,27.93,315000.0,17.7562,17.8327,17.7307,17.8072,315000.0
2007-11-21 10:50:00,27.93,27.96,27.83,27.92,240400.0,17.8072,17.8263,17.7434,17.8008,240400.0
2007-11-21 11:00:00,27.92,27.92,27.84,27.88,326000.0,17.8008,17.8008,17.7498,17.7753,326000.0
2007-11-21 11:10:00,27.88,27.94,27.84,27.92,300100.0,17.7753,17.8135,17.7498,17.8008,300100.0
2007-11-21 11:20:00,27.93,28.0,27.91,28.0,194500.0,17.8072,17.8518,17.7944,17.8518,194500.0
2007-11-21 11:30:00,28.0,28.02,27.9,28.0,400500.0,17.8518,17.8645,17.788,17.8518,400500.0
2007-11-21 11:40:00,28.01,28.01,27.88,27.92,239300.0,17.8582,17.8582,17.7753,17.8008,239300.0
2007-11-21 11:50:00,27.92,28.01,27.91,28.0,249600.0,17.8008,17.8582,17.7944,17.8518,249600.0
2007-11-21 12:00:00,27.99,28.07,27.96,27.98,176700.0,17.8454,17.8964,17.8263,17.839,176700.0
2007-11-21 12:10:00,27.98,28.03,27.95,27.98,148600.0,17.839,17.8709,17.8199,17.839,148600.0
2007-11-21 12:20:00,27.98,28.0,27.94,27.97,102000.0,17.839,17.8518,17.8135,17.8327,102000.0
2007-11-21 12:30:00,27.97,28.09,27.94,28.08,169200.0,17.8327,17.9092,17.8135,17.9028,169200.0
2007-11-21 12:40:00,28.08,28.18,27.85,28.1,302000.0,17.9028,17.9665,17.7562,17.9155,302000.0
2007-11-21 12:50:00,28.1,28.16,28.06,28.15,271600.0,17.9155,17.9538,17.89,17.9474,271600.0
2007-11-21 13:00:00,28.15,28.22,28.08,28.14,282700.0,17.9474,17.9921,17.9028,17.941,282700.0
2007-11-21 13:10:00,28.14,28.25,28.06,28.06,213300.0,17.941,18.0112,17.89,17.89,213300.0
2007-11-21 13:20:00,28.07,28.1,28.0,28.03,260200.0,17.8964,17.9155,17.8518,17.8709,260200.0
2007-11-21 13:30:00,28.02,28.03,27.96,27.97,191400.0,17.8645,17.8709,17.8263,17.8327,191400.0
2007-11-21 13:40:00,27.97,28.0,27.92,27.99,155500.0,17.8327,17.8518,17.8008,17.8454,155500.0
2007-11-21 13:50:00,28.0,28.05,27.94,28.02,143100.0,17.8518,17.8837,17.8135,17.8645,143100.0
2007-11-21 14:00:00,28.01,28.06,27.98,28.06,188000.0,17.8582,17.89,17.839,17.89,188000.0
2007-11-21 14:10:00,28.05,28.18,28.03,28.18,243900.0,17.8837,17.9665,17.8709,17.9665,243900.0
2007-11-21 14:20:00,28.18,28.18,28.07,28.09,209500.0,17.9665,17.9665,17.8964,17.9092,209500.0
2007-11-21 14:30:00,28.08,28.22,28.08,28.17,148100.0,17.9028,17.9921,17.9028,17.9602,148100.0
2007-11-21 14:40:00,28.16,28.22,27.97,28.19,180300.0,17.9538,17.9921,17.8327,17.9729,180300.0
2007-11-21 14:50:00,28.19,28.27,28.17,28.26,225500.0,17.9729,18.0239,17.9602,18.0176,225500.0
2007-11-21 15:00:00,28.27,28.39,28.27,28.32,315800.0,18.0239,18.1004,18.0239,18.0558,315800.0
2007-11-21 15:10:00,28.33,28.34,28.15,28.18,358800.0,18.0622,18.0686,17.9474,17.9665,358800.0
2007-11-21 15:20:00,28.18,28.23,28.12,28.14,274100.0,17.9665,17.9984,17.9283,17.941,274100.0
2007-11-21 15:30:00,28.12,28.17,28.06,28.11,330800.0,17.9283,17.9602,17.89,17.9219,330800.0
2007-11-21 15:40:00,28.11,28.12,28.02,28.12,350700.0,17.9219,17.9283,17.8645,17.9283,350700.0
2007-11-21 15:50:00,28.11,28.12,28.0,28.0,932400.0,17.9219,17.9283,17.8518,17.8518,932400.0
2007-11-23 09:30:00,28.18,28.38,28.06,28.17,320300.0,17.9665,18.0941,17.89,17.9602,320300.0
2007-11-23 09:40:00,28.17,28.43,28.16,28.26,404400.0,17.9602,18.1259,17.9538,18.0176,404400.0
2007-11-23 09:50:00,28.29,28.32,28.19,28.25,182700.0,18.0367,18.0558,17.9729,18.0112,182700.0
2007-11-23 10:00:00,28.25,28.41,28.25,28.38,151400.0,18.0112,18.1132,18.0112,18.0941,151400.0
2007-11-23 10:10:00,28.38,28.39,28.25,28.39,145000.0,18.0941,18.1004,18.0112,18.1004,145000.0
2007-11-23 10:20:00,28.38,28.39,28.32,28.37,167900.0,18.0941,18.1004,18.0558,18.0877,167900.0
2007-11-23 10:30:00,28.37,28.4,28.31,28.4,171400.0,18.0877,18.1068,18.0494,18.1068,171400.0
2007-11-23 10:40:00,28.4,28.4,28.27,28.29,2827500.0,18.1068,18.1068,18.0239,18.0367,2827500.0
2007-11-23 10:50:00,28.28,28.39,28.28,28.39,153100.0,18.0303,18.1004,18.0303,18.1004,153100.0
2007-11-23 11:00:00,28.4,28.45,28.38,28.45,208900.0,18.1068,18.1387,18.0941,18.1387,208900.0
2007-11-23 11:10:00,28.45,28.47,28.42,28.45,201400.0,18.1387,18.1514,18.1196,18.1387,201400.0
2007-11-23 11:20:00,28.45,28.54,28.45,28.51,285600.0,18.1387,18.1961,18.1387,18.1769,285600.0
2007-11-23 11:30:00,28.51,28.65,28.5,28.65,281000.0,18.1769,18.2662,18.1706,18.2662,281000.0
2007-11-23 11:40:00,28.65,28.75,28.64,28.72,321000.0,18.2662,18.33,18.2598,18.3108,321000.0
2007-11-23 11:50:00,28.72,28.81,28.72,28.8,297700.0,18.3108,18.3682,18.3108,18.3618,297700.0
2007-11-23 12:00:00,28.8,28.86,28.78,28.86,175000.0,18.3618,18.4001,18.3491,18.4001,175000.0
2007-11-23 12:10:00,28.86,28.91,28.86,28.89,248400.0,18.4001,18.432,18.4001,18.4192,248400.0
2007-11-23 12:20:00,28.9,29.01,28.87,29.0,515900.0,18.4256,18.4957,18.4065,18.4894,515900.0
2007-11-23 12:30:00,29.0,29.01,28.92,28.94,527900.0,18.4894,18.4957,18.4383,18.4511,527900.0
2007-11-23 12:40:00,28.94,29.0,28.92,29.0,560400.0,18.4511,18.4894,18.4383,18.4894,560400.0
2007-11-23 12:50:00,29.0,29.01,28.79,28.94,824800.0,18.4894,18.4957,18.3555,18.4511,824800.0
2007-11-26 09:30:00,28.89,29.0,28.65,28.67,543200.0,18.4192,18.4894,18.2662,18.279,543200.0
2007-11-26 09:40:00,28.67,28.73,28.42,28.48,487600.0,18.279,18.3172,18.1196,18.1578,487600.0
2007-11-26 09:50:00,28.49,28.97,28.42,28.52,486200.0,18.1642,18.4702,18.1196,18.1833,486200.0
2007-11-26 10:00:00,28.53,28.55,28.44,28.51,329100.0,18.1897,18.2024,18.1323,18.1769,329100.0
2007-11-26 10:10:00,28.51,28.51,28.41,28.41,288600.0,18.1769,18.1769,18.1132,18.1132,288600.0
2007-11-26 10:20:00,28.41,28.45,28.31,28.32,259400.0,18.1132,18.1387,18.0494,18.0558,259400.0
2007-11-26 10:30:00,28.31,28.45,28.3,28.41,232700.0,18.0494,18.1387,18.0431,18.1132,232700.0
2007-11-26 10:40:00,28.4,28.41,28.37,28.39,265400.0,18.1068,18.1132,18.0877,18.1004,265400.0
2007-11-26 10:50:00,28.4,28.4,28.36,28.38,252600.0,18.1068,18.1068,18.0813,18.0941,252600.0
2007-11-26 11:00:00,28.38,28.46,28.31,28.31,240100.0,18.0941,18.1451,18.0494,18.0494,240100.0
2007-11-26 11:10:00,28.31,28.32,28.25,28.32,264600.0,18.0494,18.0558,18.0112,18.0558,264600.0
2007-11-26 11:20:00,28.31,28.32,28.26,28.27,383700.0,18.0494,18.0558,18.0176,18.0239,383700.0
2007-11-26 11:30:00,28.27,28.29,28.21,28.22,338300.0,18.0239,18.0367,17.9857,17.9921,338300.0
2007-11-26 11:40:00,28.22,28.23,28.16,28.19,197400.0,17.9921,17.9984,17.9538,17.9729,197400.0
2007-11-26 11:50:00,28.19,28.2,28.07,28.08,258400.0,17.9729,17.9793,17.8964,17.9028,258400.0
2007-11-26 12:00:00,28.08,28.15,28.06,28.09,310400.0,17.9028,17.9474,17.89,17.9092,310400.0
2007-11-26 12:10:00,28.08,28.09,28.04,28.05,260500.0,17.9028,17.9092,17.8773,17.8837,260500.0
2007-11-26 12:20:00,28.05,28.2,28.04,28.19,229000.0,17.8837,17.9793,17.8773,17.9729,229000.0
2007-11-26 12:30:00,28.19,28.21,28.09,28.1,213500.0,17.9729,17.9857,17.9092,17.9155,213500.0
2007-11-26 12:40:00,28.1,28.21,28.08,28.17,255300.0,17.9155,17.9857,17.9028,17.9602,255300.0
2007-11-26 12:50:00,28.15,28.18,28.06,28.16,169600.0,17.9474,17.9665,17.89,17.9538,169600.0
2007-11-26 13:00:00,28.16,28.2,28.1,28.1,216600.0,17.9538,17.9793,17.9155,17.9155,216600.0
2007-11-26 13:10:00,28.1,28.13,28.07,28.13,352500.0,17.9155,17.9347,17.8964,17.9347,352500.0
2007-11-26 13:20:00,28.13,28.17,28.1,28.11,277600.0,17.9347,17.9602,17.9155,17.9219,277600.0
2007-11-26 13:30:00,28.12,28.19,28.1,28.17,242500.0,17.9283,17.9729,17.9155,17.9602,242500.0
2007-11-26 13:40:00,28.17,28.19,28.02,28.07,287300.0,17.9602,17.9729,17.8645,17.8964,287300.0
2007-11-26 13:50:00,28.07,28.09,27.99,28.04,311800.0,17.8964,17.9092,17.8454,17.8773,311800.0
2007-11-26 14:00:00,28.03,28.09,28.0,28.03,456800.0,17.8709,17.9092,17.8518,17.8709,456800.0
2007-11-26 14:10:00,28.04,28.05,27.95,28.02,404100.0,17.8773,17.8837,17.8199,17.8645,404100.0
2007-11-26 14:20:00,28.01,28.07,28.0,28.04,230500.0,17.8582,17.8964,17.8518,17.8773,230500.0
2007-11-26 14:30:00,28.04,28.05,27.98,28.03,328800.0,17.8773,17.8837,17.839,17.8709,328800.0
2007-11-26 14:40:00,28.02,28.04,27.91,27.94,435800.0,17.8645,17.8773,17.7944,17.8135,435800.0
2007-11-26 14:50:00,27.93,27.96,27.88,27.9,463100.0,17.8072,17.8263,17.7753,17.788,463100.0
2007-11-26 15:00:00,27.9,27.9,27.77,27.8,431900.0,17.788,17.788,17.7051,17.7243,431900.0
2007-11-26 15:10:00,27.8,27.8,27.71,27.75,529400.0,17.7243,17.7243,17.6669,17.6924,529400.0
2007-11-26 15:20:00,27.76,27.77,27.62,27.64,614800.0,17.6988,17.7051,17.6095,17.6223,614800.0
2007-11-26 15:30:00,27.65,27.72,27.62,27.66,595800.0,17.6286,17.6733,17.6095,17.635,595800.0
2007-11-26 15:40:00,27.66,27.67,27.58,27.65,931400.0,17.635,17.6414,17.584,17.6286,931400.0
2007-11-26 15:50:00,27.65,27.66,27.44,27.45,1547800.0,17.6286,17.635,17.4948,17.5011,1547800.0
2007-11-27 09:30:00,27.58,27.61,27.27,27.5,899100.0,17.7297,17.749,17.5305,17.6783,899100.0
2007-11-27 09:40:00,27.5,27.51,27.31,27.44,485700.0,17.6783,17.6847,17.5562,17.6397,485700.0
2007-11-27 09:50:00,27.44,27.45,27.35,27.39,351500.0,17.6397,17.6462,17.5819,17.6076,351500.0
2007-11-27 10:00:00,27.39,27.4,27.24,27.28,537100.0,17.6076,17.614,17.5112,17.5369,537100.0
2007-11-27 10:10:00,27.28,27.28,27.12,27.13,848300.0,17.5369,17.5369,17.434,17.4405,848300.0
2007-11-27 10:20:00,27.14,27.15,27.0,27.03,639700.0,17.4469,17.4533,17.3569,17.3762,639700.0
2007-11-27 10:30:00,27.03,27.15,27.02,27.08,596000.0,17.3762,17.4533,17.3697,17.4083,596000.0
2007-11-27 10:40:00,27.09,27.12,26.95,26.96,698500.0,17.4147,17.434,17.3247,17.3312,698500.0
2007-11-27 10:50:00,26.97,27.16,26.96,27.1,385100.0,17.3376,17.4597,17.3312,17.4212,385100.0
2007-11-27 11:00:00,27.11,27.15,27.07,27.13,259900.0,17.4276,17.4533,17.4019,17.4405,259900.0
2007-11-27 11:10:00,27.13,27.2,27.08,27.12,502300.0,17.4405,17.4855,17.4083,17.434,502300.0
2007-11-27 11:20:00,27.12,27.16,27.07,27.07,262100.0,17.434,17.4597,17.4019,17.4019,262100.0
2007-11-27 11:30:00,27.07,27.21,27.06,27.18,487400.0,17.4019,17.4919,17.3955,17.4726,487400.0
2007-11-27 11:40:00,27.18,27.21,27.04,27.1,722600.0,17.4726,17.4919,17.3826,17.4212,722600.0
2007-11-27 11:50:00,27.1,27.11,27.08,27.11,249400.0,17.4212,17.4276,17.4083,17.4276,249400.0
2007-11-27 12:00:00,27.11,27.19,27.11,27.17,190000.0,17.4276,17.479,17.4276,17.4662,190000.0
2007-11-27 12:10:00,27.17,27.18,27.06,27.08,238700.0,17.4662,17.4726,17.3955,17.4083,238700.0
2007-11-27 12:20:00,27.09,27.09,26.92,26.93,437100.0,17.4147,17.4147,17.3055,17.3119,437100.0
2007-11-27 12:30:00,26.93,27.09,26.93,27.04,332700.0,17.3119,17.4147,17.3119,17.3826,332700.0
2007-11-27 12:40:00,27.04,27.1,27.02,27.08,182600.0,17.3826,17.4212,17.3697,17.4083,182600.0
2007-11-27 12:50:00,27.08,27.15,27.07,27.08,189200.0,17.4083,17.4533,17.4019,17.4083,189200.0
2007-11-27 13:00:00,27.09,27.12,27.08,27.11,160500.0,17.4147,17.434,17.4083,17.4276,160500.0
2007-11-27 13:10:00,27.11,27.12,27.07,27.12,261400.0,17.4276,17.434,17.4019,17.434,261400.0
2007-11-27 13:20:00,27.11,27.24,27.09,27.19,395100.0,17.4276,17.5112,17.4147,17.479,395100.0
2007-11-27 13:30:00,27.19,27.21,27.14,27.17,330400.0,17.479,17.4919,17.4469,17.4662,330400.0
2007-11-27 13:40:00,27.17,27.17,27.1,27.16,321800.0,17.4662,17.4662,17.4212,17.4597,321800.0
2007-11-27 13:50:00,27.16,27.16,27.07,27.12,257500.0,17.4597,17.4597,17.4019,17.434,257500.0
2007-11-27 14:00:00,27.13,27.13,27.02,27.08,235500.0,17.4405,17.4405,17.3697,17.4083,235500.0
2007-11-27 14:10:00,27.07,27.16,27.07,27.12,249000.0,17.4019,17.4597,17.4019,17.434,249000.0
2007-11-27 14:20:00,27.13,27.13,27.0,27.0,403100.0,17.4405,17.4405,17.3569,17.3569,403100.0
2007-11-27 14:30:00,27.0,27.0,26.83,26.86,591300.0,17.3569,17.3569,17.2476,17.2669,591300.0
2007-11-27 14:40:00,26.86,26.93,26.78,26.86,510600.0,17.2669,17.3119,17.2155,17.2669,510600.0
2007-11-27 14:50:00,26.86,26.96,26.86,26.9,355600.0,17.2669,17.3312,17.2669,17.2926,355600.0
2007-11-27 15:00:00,26.89,27.04,26.82,26.89,551500.0,17.2862,17.3826,17.2412,17.2862,551500.0
2007-11-27 15:10:00,26.89,27.03,26.89,27.0,388300.0,17.2862,17.3762,17.2862,17.3569,388300.0
2007-11-27 15:20:00,27.0,27.05,26.9,26.97,441700.0,17.3569,17.389,17.2926,17.3376,441700.0
2007-11-27 15:30:00,26.98,27.18,26.95,27.09,669800.0,17.344,17.4726,17.3247,17.4147,669800.0
2007-11-27 15:40:00,27.08,27.15,27.01,27.14,893500.0,17.4083,17.4533,17.3633,17.4469,893500.0
2007-11-27 15:50:00,27.14,27.15,27.05,27.15,1768600.0,17.4469,17.4533,17.389,17.4533,1768600.0
2007-11-28 09:30:00,27.3,27.62,27.07,27.59,947700.0,17.5497,17.7554,17.4019,17.7362,947700.0
2007-11-28 09:40:00,27.59,27.64,27.46,27.58,534500.0,17.7362,17.7683,17.6526,17.7297,534500.0
2007-11-28 09:50:00,27.59,27.67,27.53,27.66,640600.0,17.7362,17.7876,17.6976,17.7812,640600.0
2007-11-28 10:00:00,27.66,27.66,27.54,27.65,753500.0,17.7812,17.7812,17.704,17.7747,753500.0
2007-11-28 10:10:00,27.66,27.7,27.6,27.68,852900.0,17.7812,17.8069,17.7426,17.794,852900.0
2007-11-28 10:20:00,27.68,27.87,27.68,27.78,877800.0,17.794,17.9162,17.794,17.8583,877800.0
2007-11-28 10:30:00,27.78,28.07,27.78,28.05,670700.0,17.8583,18.0447,17.8583,18.0319,670700.0
2007-11-28 10:40:00,28.05,28.33,28.04,28.11,1095400.0,18.0319,18.2119,18.0254,18.0704,1095400.0
2007-11-28 10:50:00,28.11,28.18,28.01,28.01,554100.0,18.0704,18.1154,18.0062,18.0062,554100.0
2007-11-28 11:00:00,28.02,28.16,27.98,28.07,602900.0,18.0126,18.1026,17.9869,18.0447,602900.0
2007-11-28 11:10:00,28.07,28.08,28.0,28.0,331100.0,18.0447,18.0512,17.9997,17.9997,331100.0
2007-11-28 11:20:00,28.01,28.03,27.89,28.01,455600.0,18.0062,18.019,17.929,18.0062,455600.0
2007-11-28 11:30:00,28.0,28.02,27.87,27.9,422000.0,17.9997,18.0126,17.9162,17.9354,422000.0
2007-11-28 11:40:00,27.9,27.9,27.82,27.85,306900.0,17.9354,17.9354,17.884,17.9033,306900.0
2007-11-28 11:50:00,27.86,27.88,27.81,27.86,292800.0,17.9097,17.9226,17.8776,17.9097,292800.0
2007-11-28 12:00:00,27.85,28.18,27.85,28.18,659700.0,17.9033,18.1154,17.9033,18.1154,659700.0
2007-11-28 12:10:00,28.18,28.28,28.17,28.26,388800.0,18.1154,18.1797,18.109,18.1669,388800.0
2007-11-28 12:20:00,28.26,28.27,28.15,28.18,350900.0,18.1669,18.1733,18.0962,18.1154,350900.0
2007-11-28 12:30:00,28.19,28.19,28.08,28.08,240400.0,18.1219,18.1219,18.0512,18.0512,240400.0
2007-11-28 12:40:00,28.08,28.13,28.04,28.08,236000.0,18.0512,18.0833,18.0254,18.0512,236000.0
2007-11-28 12:50:00,28.07,28.09,27.99,28.02,264800.0,18.0447,18.0576,17.9933,18.0126,264800.0
2007-11-28 13:00:00,28.02,28.03,27.97,28.0,186300.0,18.0126,18.019,17.9804,17.9997,186300.0
2007-11-28 13:10:00,28.0,28.12,27.95,28.11,254800.0,17.9997,18.0769,17.9676,18.0704,254800.0
2007-11-28 13:20:00,28.11,28.18,28.08,28.15,386600.0,18.0704,18.1154,18.0512,18.0962,386600.0
2007-11-28 13:30:00,28.16,28.3,28.16,28.29,321000.0,18.1026,18.1926,18.1026,18.1862,321000.0
2007-11-28 13:40:00,28.29,28.4,28.28,28.36,523900.0,18.1862,18.2569,18.1797,18.2312,523900.0
2007-11-28 13:50:00,28.37,28.49,28.34,28.4,436500.0,18.2376,18.3147,18.2183,18.2569,436500.0
2007-11-28 14:00:00,28.4,28.44,28.33,28.38,435400.0,18.2569,18.2826,18.2119,18.244,435400.0
2007-11-28 14:10:00,28.38,28.42,28.33,28.33,449600.0,18.244,18.2697,18.2119,18.2119,449600.0
2007-11-28 14:20:00,28.33,28.34,28.19,28.27,484300.0,18.2119,18.2183,18.1219,18.1733,484300.0
2007-11-28 14:30:00,28.26,28.39,28.26,28.36,353200.0,18.1669,18.2504,18.1669,18.2312,353200.0
2007-11-28 14:40:00,28.36,28.37,28.25,28.29,289900.0,18.2312,18.2376,18.1604,18.1862,289900.0
2007-11-28 14:50:00,28.29,28.34,28.25,28.25,360100.0,18.1862,18.2183,18.1604,18.1604,360100.0
2007-11-28 15:00:00,28.26,28.32,28.23,28.28,356500.0,18.1669,18.2054,18.1476,18.1797,356500.0
2007-11-28 15:10:00,28.29,28.38,28.24,28.37,453500.0,18.1862,18.244,18.154,18.2376,453500.0
2007-11-28 15:20:00,28.37,28.48,28.37,28.43,544700.0,18.2376,18.3083,18.2376,18.2762,544700.0
2007-11-28 15:30:00,28.42,28.42,28.25,28.34,1030500.0,18.2697,18.2697,18.1604,18.2183,1030500.0
2007-11-28 15:40:00,28.35,28.38,28.11,28.11,704500.0,18.2247,18.244,18.0704,18.0704,704500.0
2007-11-28 15:50:00,28.11,28.35,28.09,28.3,1545400.0,18.0704,18.2247,18.0576,18.1926,1545400.0
2007-11-29 09:30:00,28.12,28.2,27.92,28.08,663800.0,18.0769,18.1283,17.9483,18.0512,663800.0
2007-11-29 09:40:00,28.09,28.13,27.91,27.96,549400.0,18.0576,18.0833,17.9419,17.974,549400.0
2007-11-29 09:50:00,27.96,27.97,27.77,27.81,454700.0,17.974,17.9804,17.8519,17.8776,454700.0
2007-11-29 10:00:00,27.81,27.93,27.74,27.74,569300.0,17.8776,17.9547,17.8326,17.8326,569300.0
2007-11-29 10:10:00,27.74,27.95,27.73,27.78,532200.0,17.8326,17.9676,17.8262,17.8583,532200.0
2007-11-29 10:20:00,27.78,27.88,27.75,27.77,478300.0,17.8583,17.9226,17.839,17.8519,478300.0
2007-11-29 10:30:00,27.77,27.81,27.67,27.76,475400.0,17.8519,17.8776,17.7876,17.8454,475400.0
2007-11-29 10:40:00,27.76,27.82,27.75,27.81,786100.0,17.8454,17.884,17.839,17.8776,786100.0
2007-11-29 10:50:00,27.81,27.96,27.79,27.92,638400.0,17.8776,17.974,17.8647,17.9483,638400.0
2007-11-29 11:00:00,27.92,27.92,27.8,27.88,247300.0,17.9483,17.9483,17.8712,17.9226,247300.0
2007-11-29 11:10:00,27.89,27.89,27.79,27.85,352100.0,17.929,17.929,17.8647,17.9033,352100.0
2007-11-29 11:20:00,27.85,27.94,27.79,27.83,437300.0,17.9033,17.9612,17.8647,17.8904,437300.0
2007-11-29 11:30:00,27.84,28.02,27.83,27.96,317100.0,17.8969,18.0126,17.8904,17.974,317100.0
2007-11-29 11:40:00,27.96,28.01,27.93,27.95,473400.0,17.974,18.0062,17.9547,17.9676,473400.0
2007-11-29 11:50:00,27.95,28.0,27.88,27.91,382600.0,17.9676,17.9997,17.9226,17.9419,382600.0
2007-11-29 12:00:00,27.91,27.96,27.88,27.92,262700.0,17.9419,17.974,17.9226,17.9483,262700.0
2007-11-29 12:10:00,27.91,27.92,27.82,27.87,292200.0,17.9419,17.9483,17.884,17.9162,292200.0
2007-11-29 12:20:00,27.86,27.91,27.81,27.9,206800.0,17.9097,17.9419,17.8776,17.9354,206800.0
2007-11-29 12:30:00,27.9,27.95,27.89,27.92,222000.0,17.9354,17.9676,17.929,17.9483,222000.0
2007-11-29 12:40:00,27.91,27.93,27.8,27.83,355900.0,17.9419,17.9547,17.8712,17.8904,355900.0
2007-11-29 12:50:00,27.83,27.9,27.82,27.85,257100.0,17.8904,17.9354,17.884,17.9033,257100.0
2007-11-29 13:00:00,27.85,27.88,27.78,27.87,198000.0,17.9033,17.9226,17.8583,17.9162,198000.0
2007-11-29 13:10:00,27.87,27.92,27.84,27.86,440400.0,17.9162,17.9483,17.8969,17.9097,440400.0
2007-11-29 13:20:00,27.86,27.87,27.78,27.81,322300.0,17.9097,17.9162,17.8583,17.8776,322300.0
2007-11-29 13:30:00,27.82,27.89,27.78,27.79,327500.0,17.884,17.929,17.8583,17.8647,327500.0
2007-11-29 13:40:00,27.8,27.81,27.69,27.72,401600.0,17.8712,17.8776,17.8004,17.8197,401600.0
2007-11-29 13:50:00,27.72,27.81,27.69,27.72,485700.0,17.8197,17.8776,17.8004,17.8197,485700.0
2007-11-29 14:00:00,27.72,27.75,27.67,27.75,356100.0,17.8197,17.839,17.7876,17.839,356100.0
2007-11-29 14:10:00,27.74,27.75,27.61,27.7,468900.0,17.8326,17.839,17.749,17.8069,468900.0
2007-11-29 14:20:00,27.7,27.7,27.6,27.62,522400.0,17.8069,17.8069,17.7426,17.7554,522400.0
2007-11-29 14:30:00,27.62,27.64,27.57,27.6,520600.0,17.7554,17.7683,17.7233,17.7426,520600.0
2007-11-29 14:40:00,27.61,27.64,27.58,27.6,381900.0,17.749,17.7683,17.7297,17.7426,381900.0
2007-11-29 14:50:00,27.6,27.63,27.55,27.6,462600.0,17.7426,17.7619,17.7104,17.7426,462600.0
2007-11-29 15:00:00,27.6,27.65,27.58,27.64,660700.0,17.7426,17.7747,17.7297,17.7683,660700.0
2007-11-29 15:10:00,27.64,27.67,27.6,27.65,408400.0,17.7683,17.7876,17.7426,17.7747,408400.0
2007-11-29 15:20:00,27.65,27.66,27.59,27.66,420000.0,17.7747,17.7812,17.7362,17.7812,420000.0
2007-11-29 15:30:00,27.66,27.7,27.61,27.68,832500.0,17.7812,17.8069,17.749,17.794,832500.0
2007-11-29 15:40:00,27.67,27.86,27.67,27.83,972800.0,17.7876,17.9097,17.7876,17.8904,972800.0
2007-11-29 15:50:00,27.83,27.96,27.81,27.9,1054900.0,17.8904,17.974,17.8776,17.9354,1054900.0
2007-11-30 09:30:00,28.3,28.9,28.12,28.82,1746500.0,18.1926,18.5783,18.0769,18.5269,1746500.0
2007-11-30 09:40:00,28.83,28.86,28.35,28.43,623900.0,18.5333,18.5526,18.2247,18.2762,623900.0
2007-11-30 09:50:00,28.44,28.56,28.32,28.52,656400.0,18.2826,18.3597,18.2054,18.334,656400.0
2007-11-30 10:00:00,28.52,28.52,28.36,28.44,423700.0,18.334,18.334,18.2312,18.2826,423700.0
2007-11-30 10:10:00,28.44,28.44,28.26,28.44,455700.0,18.2826,18.2826,18.1669,18.2826,455700.0
2007-11-30 10:20:00,28.44,28.65,28.44,28.64,366100.0,18.2826,18.4176,18.2826,18.4112,366100.0
2007-11-30 10:30:00,28.65,28.65,28.58,28.62,400800.0,18.4176,18.4176,18.3726,18.3983,400800.0
2007-11-30 10:40:00,28.62,28.66,28.61,28.61,513500.0,18.3983,18.424,18.3919,18.3919,513500.0
2007-11-30 10:50:00,28.61,28.67,28.57,28.62,593500.0,18.3919,18.4304,18.3662,18.3983,593500.0
2007-11-30 11:00:00,28.62,28.68,28.56,28.68,583300.0,18.3983,18.4369,18.3597,18.4369,583300.0
2007-11-30 11:10:00,28.68,28.71,28.58,28.59,614900.0,18.4369,18.4562,18.3726,18.379,614900.0
2007-11-30 11:20:00,28.6,28.6,28.58,28.6,479400.0,18.3854,18.3854,18.3726,18.3854,479400.0
2007-11-30 11:30:00,28.6,28.64,28.5,28.56,1231100.0,18.3854,18.4112,18.3212,18.3597,1231100.0
2007-11-30 11:40:00,28.56,28.6,28.55,28.59,344400.0,18.3597,18.3854,18.3533,18.379,344400.0
2007-11-30 11:50:00,28.59,28.69,28.58,28.69,270600.0,18.379,18.4433,18.3726,18.4433,270600.0
2007-11-30 12:00:00,28.68,28.75,28.67,28.72,231300.0,18.4369,18.4819,18.4304,18.4626,231300.0
2007-11-30 12:10:00,28.73,28.79,28.71,28.77,434700.0,18.469,18.5076,18.4562,18.4947,434700.0
2007-11-30 12:20:00,28.77,28.86,28.6,28.85,489300.0,18.4947,18.5526,18.3854,18.5462,489300.0
2007-11-30 12:30:00,28.84,28.97,28.81,28.95,384600.0,18.5397,18.6233,18.5204,18.6104,384600.0
2007-11-30 12:40:00,28.96,29.05,28.93,29.0,561500.0,18.6169,18.6747,18.5976,18.6426,561500.0
2007-11-30 12:50:00,29.0,29.1,28.99,29.09,466500.0,18.6426,18.7069,18.6361,18.7004,466500.0
2007-11-30 13:00:00,29.08,29.1,28.93,28.96,346900.0,18.694,18.7069,18.5976,18.6169,346900.0
2007-11-30 13:10:00,28.96,28.99,28.9,28.97,318400.0,18.6169,18.6361,18.5783,18.6233,318400.0
2007-11-30 13:20:00,28.98,29.01,28.97,28.99,343600.0,18.6297,18.649,18.6233,18.6361,343600.0
2007-11-30 13:30:00,28.98,29.04,28.93,28.99,380000.0,18.6297,18.6683,18.5976,18.6361,380000.0
2007-11-30 13:40:00,28.99,29.03,28.98,29.02,361100.0,18.6361,18.6619,18.6297,18.6554,361100.0
2007-11-30 13:50:00,29.03,29.05,28.94,28.97,343000.0,18.6619,18.6747,18.604,18.6233,343000.0
2007-11-30 14:00:00,28.98,28.98,28.76,28.82,512500.0,18.6297,18.6297,18.4883,18.5269,512500.0
2007-11-30 14:10:00,28.82,28.85,28.73,28.8,418000.0,18.5269,18.5462,18.469,18.514,418000.0
2007-11-30 14:20:00,28.81,28.81,28.7,28.76,458100.0,18.5204,18.5204,18.4497,18.4883,458100.0
2007-11-30 14:30:00,28.77,28.85,28.72,28.8,402800.0,18.4947,18.5462,18.4626,18.514,402800.0
2007-11-30 14:40:00,28.79,28.82,28.74,28.75,336800.0,18.5076,18.5269,18.4754,18.4819,336800.0
2007-11-30 14:50:00,28.74,28.75,28.58,28.62,785200.0,18.4754,18.4819,18.3726,18.3983,785200.0
2007-11-30 15:00:00,28.62,28.66,28.55,28.57,572700.0,18.3983,18.424,18.3533,18.3662,572700.0
2007-11-30 15:10:00,28.57,28.59,28.51,28.55,481900.0,18.3662,18.379,18.3276,18.3533,481900.0
2007-11-30 15:20:00,28.55,28.57,28.47,28.48,652500.0,18.3533,18.3662,18.3019,18.3083,652500.0
2007-11-30 15:30:00,28.47,28.62,28.44,28.61,786200.0,18.3019,18.3983,18.2826,18.3919,786200.0
2007-11-30 15:40:00,28.61,28.62,28.46,28.47,1138600.0,18.3919,18.3983,18.2954,18.3019,1138600.0
2007-11-30 15:50:00,28.47,28.62,28.42,28.62,1333400.0,18.3019,18.3983,18.2697,18.3983,1333400.0
2007-12-03 09:30:00,28.62,28.81,28.58,28.63,638800.0,18.3983,18.5204,18.3726,18.4047,638800.0
2007-12-03 09:40:00,28.62,28.92,28.57,28.89,589400.0,18.3983,18.5911,18.3662,18.5719,589400.0
2007-12-03 09:50:00,28.89,28.95,28.79,28.84,477500.0,18.5719,18.6104,18.5076,18.5397,477500.0
2007-12-03 10:00:00,28.84,28.97,28.83,28.85,530700.0,18.5397,18.6233,18.5333,18.5462,530700.0
2007-12-03 10:10:00,28.85,28.96,28.85,28.92,291700.0,18.5462,18.6169,18.5462,18.5911,291700.0
2007-12-03 10:20:00,28.92,28.95,28.86,28.86,339300.0,18.5911,18.6104,18.5526,18.5526,339300.0
2007-12-03 10:30:00,28.85,28.97,28.83,28.96,480700.0,18.5462,18.6233,18.5333,18.6169,480700.0
2007-12-03 10:40:00,28.96,28.99,28.87,28.88,211400.0,18.6169,18.6361,18.559,18.5654,211400.0
2007-12-03 10:50:00,28.88,28.93,28.82,28.89,272900.0,18.5654,18.5976,18.5269,18.5719,272900.0
2007-12-03 11:00:00,28.89,28.94,28.87,28.9,208100.0,18.5719,18.604,18.559,18.5783,208100.0
2007-12-03 11:10:00,28.89,28.89,28.75,28.76,153500.0,18.5719,18.5719,18.4819,18.4883,153500.0
2007-12-03 11:20:00,28.76,28.8,28.73,28.78,157000.0,18.4883,18.514,18.469,18.5012,157000.0
2007-12-03 11:30:00,28.78,28.8,28.72,28.78,229800.0,18.5012,18.514,18.4626,18.5012,229800.0
2007-12-03 11:40:00,28.78,28.81,28.76,28.81,179700.0,18.5012,18.5204,18.4883,18.5204,179700.0
2007-12-03 11:50:00,28.8,28.85,28.8,28.82,128900.0,18.514,18.5462,18.514,18.5269,128900.0
2007-12-03 12:00:00,28.82,28.83,28.8,28.8,101800.0,18.5269,18.5333,18.514,18.514,101800.0
2007-12-03 12:10:00,28.81,28.84,28.79,28.8,92300.0,18.5204,18.5397,18.5076,18.514,92300.0
2007-12-03 12:20:00,28.8,28.86,28.8,28.85,140400.0,18.514,18.5526,18.514,18.5462,140400.0
2007-12-03 12:30:00,28.84,28.97,28.84,28.94,219200.0,18.5397,18.6233,18.5397,18.604,219200.0
2007-12-03 12:40:00,28.93,28.98,28.91,28.92,179200.0,18.5976,18.6297,18.5847,18.5911,179200.0
2007-12-03 12:50:00,28.92,28.98,28.9,28.93,304100.0,18.5911,18.6297,18.5783,18.5976,304100.0
2007-12-03 13:00:00,28.92,28.93,28.84,28.87,231000.0,18.5911,18.5976,18.5397,18.559,231000.0
2007-12-03 13:10:00,28.87,28.95,28.86,28.94,335200.0,18.559,18.6104,18.5526,18.604,335200.0
2007-12-03 13:20:00,28.94,29.03,28.86,28.89,368600.0,18.604,18.6619,18.5526,18.5719,368600.0
2007-12-03 13:30:00,28.88,28.88,28.82,28.84,214800.0,18.5654,18.5654,18.5269,18.5397,214800.0
2007-12-03 13:40:00,28.84,28.84,28.77,28.8,170300.0,18.5397,18.5397,18.4947,18.514,170300.0
2007-12-03 13:50:00,28.8,28.8,28.66,28.68,241100.0,18.514,18.514,18.424,18.4369,241100.0
2007-12-03 14:00:00,28.68,28.83,28.68,28.8,303000.0,18.4369,18.5333,18.4369,18.514,303000.0
2007-12-03 14:10:00,28.8,28.82,28.71,28.82,246200.0,18.514,18.5269,18.4562,18.5269,246200.0
2007-12-03 14:20:00,28.81,28.82,28.73,28.74,140300.0,18.5204,18.5269,18.469,18.4754,140300.0
2007-12-03 14:30:00,28.73,28.74,28.6,28.61,329900.0,18.469,18.4754,18.3854,18.3919,329900.0
2007-12-03 14:40:00,28.62,28.71,28.62,28.66,322600.0,18.3983,18.4562,18.3983,18.424,322600.0
2007-12-03 14:50:00,28.65,28.72,28.64,28.69,160100.0,18.4176,18.4626,18.4112,18.4433,160100.0
2007-12-03 15:00:00,28.69,28.69,28.56,28.56,230200.0,18.4433,18.4433,18.3597,18.3597,230200.0
2007-12-03 15:10:00,28.56,28.65,28.55,28.6,335900.0,18.3597,18.4176,18.3533,18.3854,335900.0
2007-12-03 15:20:00,28.6,28.69,28.55,28.63,351700.0,18.3854,18.4433,18.3533,18.4047,351700.0
2007-12-03 15:30:00,28.63,28.65,28.57,28.61,433700.0,18.4047,18.4176,18.3662,18.3919,433700.0
2007-12-03 15:40:00,28.6,28.61,28.51,28.51,412500.0,18.3854,18.3919,18.3276,18.3276,412500.0
2007-12-03 15:50:00,28.52,28.52,28.45,28.48,654400.0,18.334,18.334,18.289,18.3083,654400.0
2007-12-04 09:30:00,28.38,28.41,28.0,28.11,660200.0,18.244,18.2633,17.9997,18.0704,660200.0
2007-12-04 09:40:00,28.11,28.19,28.05,28.17,268900.0,18.0704,18.1219,18.0319,18.109,268900.0
2007-12-04 09:50:00,28.17,28.23,28.14,28.21,202900.0,18.109,18.1476,18.0897,18.1347,202900.0
2007-12-04 10:00:00,28.21,28.22,28.14,28.15,279100.0,18.1347,18.1412,18.0897,18.0962,279100.0
2007-12-04 10:10:00,28.15,28.23,28.12,28.17,221800.0,18.0962,18.1476,18.0769,18.109,221800.0
2007-12-04 10:20:00,28.17,28.25,28.13,28.24,261200.0,18.109,18.1604,18.0833,18.154,261200.0
2007-12-04 10:30:00,28.24,28.3,28.21,28.22,190100.0,18.154,18.1926,18.1347,18.1412,190100.0
2007-12-04 10:40:00,28.22,28.24,28.2,28.2,144700.0,18.1412,18.154,18.1283,18.1283,144700.0
2007-12-04 10:50:00,28.2,28.2,28.14,28.17,189700.0,18.1283,18.1283,18.0897,18.109,189700.0
2007-12-04 11:00:00,28.17,28.3,28.16,28.29,220400.0,18.109,18.1926,18.1026,18.1862,220400.0
2007-12-04 11:10:00,28.29,28.46,28.28,28.45,561600.0,18.1862,18.2954,18.1797,18.289,561600.0
2007-12-04 11:20:00,28.44,28.46,28.39,28.4,198300.0,18.2826,18.2954,18.2504,18.2569,198300.0
2007-12-04 11:30:00,28.4,28.45,28.36,28.38,286900.0,18.2569,18.289,18.2312,18.244,286900.0
2007-12-04 11:40:00,28.38,28.38,28.3,28.38,455300.0,18.244,18.244,18.1926,18.244,455300.0
2007-12-04 11:50:00,28.38,28.5,28.34,28.43,231600.0,18.244,18.3212,18.2183,18.2762,231600.0
2007-12-04 12:00:00,28.42,28.47,28.41,28.45,163400.0,18.2697,18.3019,18.2633,18.289,163400.0
2007-12-04 12:10:00,28.45,28.46,28.41,28.43,142000.0,18.289,18.2954,18.2633,18.2762,142000.0
2007-12-04 12:20:00,28.43,28.5,28.42,28.5,157600.0,18.2762,18.3212,18.2697,18.3212,157600.0
2007-12-04 12:30:00,28.49,28.55,28.47,28.48,184800.0,18.3147,18.3533,18.3019,18.3083,184800.0
2007-12-04 12:40:00,28.47,28.54,28.44,28.53,132200.0,18.3019,18.3469,18.2826,18.3404,132200.0
2007-12-04 12:50:00,28.53,28.53,28.47,28.47,112100.0,18.3404,18.3404,18.3019,18.3019,112100.0
2007-12-04 13:00:00,28.47,28.51,28.46,28.48,91700.0,18.3019,18.3276,18.2954,18.3083,91700.0
2007-12-04 13:10:00,28.49,28.51,28.48,28.48,119200.0,18.3147,18.3276,18.3083,18.3083,119200.0
2007-12-04 13:20:00,28.48,28.58,28.48,28.58,272600.0,18.3083,18.3726,18.3083,18.3726,272600.0
2007-12-04 13:30:00,28.58,28.66,28.57,28.66,236200.0,18.3726,18.424,18.3662,18.424,236200.0
2007-12-04 13:40:00,28.66,28.94,28.65,28.94,972800.0,18.424,18.604,18.4176,18.604,972800.0
2007-12-04 13:50:00,28.93,28.94,28.73,28.8,452800.0,18.5976,18.604,18.469,18.514,452800.0
2007-12-04 14:00:00,28.79,28.8,28.69,28.73,233000.0,18.5076,18.514,18.4433,18.469,233000.0
2007-12-04 14:10:00,28.73,28.79,28.68,28.71,465300.0,18.469,18.5076,18.4369,18.4562,465300.0
2007-12-04 14:20:00,28.72,28.77,28.69,28.75,605100.0,18.4626,18.4947,18.4433,18.4819,605100.0
2007-12-04 14:30:00,28.75,28.76,28.69,28.72,298200.0,18.4819,18.4883,18.4433,18.4626,298200.0
2007-12-04 14:40:00,28.73,28.77,28.71,28.76,277500.0,18.469,18.4947,18.4562,18.4883,277500.0
2007-12-04 14:50:00,28.76,28.85,28.76,28.84,373900.0,18.4883,18.5462,18.4883,18.5397,373900.0
2007-12-04 15:00:00,28.83,28.85,28.71,28.79,269500.0,18.5333,18.5462,18.4562,18.5076,269500.0
2007-12-04 15:10:00,28.78,28.84,28.74,28.81,526600.0,18.5012,18.5397,18.4754,18.5204,526600.0
2007-12-04 15:20:00,28.82,28.89,28.78,28.81,398400.0,18.5269,18.5719,18.5012,18.5204,398400.0
2007-12-04 15:30:00,28.81,28.91,28.8,28.89,622400.0,18.5204,18.5847,18.514,18.5719,622400.0
2007-12-04 15:40:00,28.88,28.91,28.78,28.8,956000.0,18.5654,18.5847,18.5012,18.514,956000.0
2007-12-04 15:50:00,28.8,28.81,28.74,28.75,1195900.0,18.514,18.5204,18.4754,18.4819,1195900.0
2007-12-05 09:30:00,29.05,29.17,28.82,29.15,795500.0,18.6747,18.7519,18.5269,18.739,795500.0
2007-12-05 09:40:00,29.14,29.16,29.05,29.12,394500.0,18.7326,18.7454,18.6747,18.7197,394500.0
2007-12-05 09:50:00,29.12,29.13,28.82,28.84,327300.0,18.7197,18.7261,18.5269,18.5397,327300.0
2007-12-05 10:00:00,28.84,28.96,28.76,28.82,309000.0,18.5397,18.6169,18.4883,18.5269,309000.0
2007-12-05 10:10:00,28.82,28.84,28.67,28.77,314700.0,18.5269,18.5397,18.4304,18.4947,314700.0
2007-12-05 10:20:00,28.77,28.89,28.74,28.87,221000.0,18.4947,18.5719,18.4754,18.559,221000.0
2007-12-05 10:30:00,28.87,28.88,28.78,28.79,452600.0,18.559,18.5654,18.5012,18.5076,452600.0
2007-12-05 10:40:00,28.79,28.87,28.78,28.84,192600.0,18.5076,18.559,18.5012,18.5397,192600.0
2007-12-05 10:50:00,28.85,28.85,28.81,28.81,135400.0,18.5462,18.5462,18.5204,18.5204,135400.0
2007-12-05 11:00:00,28.81,28.83,28.77,28.81,172100.0,18.5204,18.5333,18.4947,18.5204,172100.0
2007-12-05 11:10:00,28.8,29.0,28.8,28.99,287200.0,18.514,18.6426,18.514,18.6361,287200.0
2007-12-05 11:20:00,28.98,29.0,28.93,28.98,157800.0,18.6297,18.6426,18.5976,18.6297,157800.0
2007-12-05 11:30:00,28.98,28.99,28.89,28.89,199000.0,18.6297,18.6361,18.5719,18.5719,199000.0
2007-12-05 11:40:00,28.9,29.0,28.89,28.98,201200.0,18.5783,18.6426,18.5719,18.6297,201200.0
2007-12-05 11:50:00,28.98,29.02,28.97,29.0,163300.0,18.6297,18.6554,18.6233,18.6426,163300.0
2007-12-05 12:00:00,29.01,29.05,28.9,28.91,222100.0,18.649,18.6747,18.5783,18.5847,222100.0
2007-12-05 12:10:00,28.91,28.92,28.89,28.9,140500.0,18.5847,18.5911,18.5719,18.5783,140500.0
2007-12-05 12:20:00,28.89,29.0,28.86,28.99,259700.0,18.5719,18.6426,18.5526,18.6361,259700.0
2007-12-05 12:30:00,28.99,29.0,28.91,28.91,152800.0,18.6361,18.6426,18.5847,18.5847,152800.0
2007-12-05 12:40:00,28.91,28.97,28.91,28.95,144600.0,18.5847,18.6233,18.5847,18.6104,144600.0
2007-12-05 12:50:00,28.94,28.97,28.8,28.85,357500.0,18.604,18.6233,18.514,18.5462,357500.0
2007-12-05 13:00:00,28.84,28.89,28.8,28.81,282200.0,18.5397,18.5719,18.514,18.5204,282200.0
2007-12-05 13:10:00,28.81,28.88,28.78,28.8,499700.0,18.5204,18.5654,18.5012,18.514,499700.0
2007-12-05 13:20:00,28.8,28.87,28.78,28.85,155700.0,18.514,18.559,18.5012,18.5462,155700.0
2007-12-05 13:30:00,28.86,28.97,28.86,28.95,161100.0,18.5526,18.6233,18.5526,18.6104,161100.0
2007-12-05 13:40:00,28.95,29.0,28.94,28.99,162100.0,18.6104,18.6426,18.604,18.6361,162100.0
2007-12-05 13:50:00,29.0,29.01,28.9,28.94,241400.0,18.6426,18.649,18.5783,18.604,241400.0
2007-12-05 14:00:00,28.94,28.99,28.93,28.98,219100.0,18.604,18.6361,18.5976,18.6297,219100.0
2007-12-05 14:10:00,28.98,29.0,28.92,28.96,172100.0,18.6297,18.6426,18.5911,18.6169,172100.0
2007-12-05 14:20:00,28.96,28.97,28.76,28.81,287900.0,18.6169,18.6233,18.4883,18.5204,287900.0
2007-12-05 14:30:00,28.81,28.85,28.73,28.75,330800.0,18.5204,18.5462,18.469,18.4819,330800.0
2007-12-05 14:40:00,28.75,28.82,28.75,28.8,150000.0,18.4819,18.5269,18.4819,18.514,150000.0
2007-12-05 14:50:00,28.8,28.81,28.67,28.76,258600.0,18.514,18.5204,18.4304,18.4883,258600.0
2007-12-05 15:00:00,28.76,28.76,28.71,28.72,169500.0,18.4883,18.4883,18.4562,18.4626,169500.0
2007-12-05 15:10:00,28.72,28.91,28.71,28.91,274600.0,18.4626,18.5847,18.4562,18.5847,274600.0
2007-12-05 15:20:00,28.91,28.92,28.76,28.79,288600.0,18.5847,18.5911,18.4883,18.5076,288600.0
2007-12-05 15:30:00,28.79,28.88,28.75,28.86,993500.0,18.5076,18.5654,18.4819,18.5526,993500.0
2007-12-05 15:40:00,28.86,28.95,28.85,28.93,354300.0,18.5526,18.6104,18.5462,18.5976,354300.0
2007-12-05 15:50:00,28.94,29.0,28.92,28.99,680200.0,18.604,18.6426,18.5911,18.6361,680200.0
2007-12-06 09:30:00,28.84,28.84,28.58,28.78,304500.0,18.5397,18.5397,18.3726,18.5012,304500.0
2007-12-06 09:40:00,28.78,29.19,28.77,29.06,318700.0,18.5012,18.7647,18.4947,18.6811,318700.0
2007-12-06 09:50:00,29.05,29.16,29.03,29.13,301200.0,18.6747,18.7454,18.6619,18.7261,301200.0
2007-12-06 10:00:00,29.15,29.17,28.97,29.01,170000.0,18.739,18.7519,18.6233,18.649,170000.0
2007-12-06 10:10:00,29.01,29.15,29.01,29.13,271100.0,18.649,18.739,18.649,18.7261,271100.0
2007-12-06 10:20:00,29.12,29.2,29.07,29.09,247500.0,18.7197,18.7711,18.6876,18.7004,247500.0
2007-12-06 10:30:00,29.09,29.12,29.04,29.11,188500.0,18.7004,18.7197,18.6683,18.7133,188500.0
2007-12-06 10:40:00,29.11,29.21,29.06,29.2,271200.0,18.7133,18.7776,18.6811,18.7711,271200.0
2007-12-06 10:50:00,29.2,29.38,29.19,29.33,467600.0,18.7711,18.8869,18.7647,18.8547,467600.0
2007-12-06 11:00:00,29.32,29.34,29.22,29.24,410800.0,18.8483,18.8611,18.784,18.7969,410800.0
2007-12-06 11:10:00,29.24,29.32,29.23,29.31,288300.0,18.7969,18.8483,18.7904,18.8419,288300.0
2007-12-06 11:20:00,29.31,29.32,29.22,29.27,169700.0,18.8419,18.8483,18.784,18.8161,169700.0
2007-12-06 11:30:00,29.27,29.32,29.21,29.25,239400.0,18.8161,18.8483,18.7776,18.8033,239400.0
2007-12-06 11:40:00,29.25,29.27,29.14,29.15,130200.0,18.8033,18.8161,18.7326,18.739,130200.0
2007-12-06 11:50:00,29.14,29.16,29.06,29.09,313000.0,18.7326,18.7454,18.6811,18.7004,313000.0
2007-12-06 12:00:00,29.09,29.22,29.08,29.19,139600.0,18.7004,18.784,18.694,18.7647,139600.0
2007-12-06 12:10:00,29.18,29.22,29.1,29.11,121200.0,18.7583,18.784,18.7069,18.7133,121200.0
2007-12-06 12:20:00,29.1,29.17,29.1,29.15,128600.0,18.7069,18.7519,18.7069,18.739,128600.0
2007-12-06 12:30:00,29.16,29.19,29.14,29.19,173400.0,18.7454,18.7647,18.7326,18.7647,173400.0
2007-12-06 12:40:00,29.18,29.23,29.16,29.22,250200.0,18.7583,18.7904,18.7454,18.784,250200.0
2007-12-06 12:50:00,29.22,29.24,29.18,29.22,96600.0,18.784,18.7969,18.7583,18.784,96600.0
2007-12-06 13:00:00,29.22,29.32,29.22,29.26,177100.0,18.784,18.8483,18.784,18.8097,177100.0
2007-12-06 13:10:00,29.26,29.29,29.15,29.15,130900.0,18.8097,18.829,18.739,18.739,130900.0
2007-12-06 13:20:00,29.15,29.19,29.13,29.16,180400.0,18.739,18.7647,18.7261,18.7454,180400.0
2007-12-06 13:30:00,29.16,29.16,29.08,29.16,288300.0,18.7454,18.7454,18.694,18.7454,288300.0
2007-12-06 13:40:00,29.15,29.18,29.12,29.15,124600.0,18.739,18.7583,18.7197,18.739,124600.0
2007-12-06 13:50:00,29.15,29.17,29.04,29.05,171100.0,18.739,18.7519,18.6683,18.6747,171100.0
2007-12-06 14:00:00,29.05,29.17,29.04,29.16,168400.0,18.6747,18.7519,18.6683,18.7454,168400.0
2007-12-06 14:10:00,29.15,29.26,29.13,29.26,179200.0,18.739,18.8097,18.7261,18.8097,179200.0
2007-12-06 14:20:00,29.26,29.34,29.25,29.33,228400.0,18.8097,18.8611,18.8033,18.8547,228400.0
2007-12-06 14:30:00,29.33,29.43,29.32,29.38,293300.0,18.8547,18.919,18.8483,18.8869,293300.0
2007-12-06 14:40:00,29.39,29.47,29.39,29.46,174800.0,18.8933,18.9447,18.8933,18.9383,174800.0
2007-12-06 14:50:00,29.45,29.52,29.44,29.49,306500.0,18.9319,18.9769,18.9254,18.9576,306500.0
2007-12-06 15:00:00,29.49,29.58,29.49,29.53,397600.0,18.9576,19.0154,18.9576,18.9833,397600.0
2007-12-06 15:10:00,29.53,29.54,29.44,29.47,294800.0,18.9833,18.9897,18.9254,18.9447,294800.0
2007-12-06 15:20:00,29.47,29.59,29.45,29.59,274600.0,18.9447,19.0219,18.9319,19.0219,274600.0
2007-12-06 15:30:00,29.59,29.66,29.52,29.64,442300.0,19.0219,19.0669,18.9769,19.054,442300.0
2007-12-06 15:40:00,29.63,29.64,29.59,29.63,412700.0,19.0476,19.054,19.0219,19.0476,412700.0
2007-12-06 15:50:00,29.64,29.65,29.47,29.47,1371900.0,19.054,19.0604,18.9447,18.9447,1371900.0
2007-12-07 09:30:00,29.66,29.75,29.41,29.5,526300.0,19.0669,19.1247,18.9061,18.964,526300.0
2007-12-07 09:40:00,29.5,29.56,29.46,29.52,273800.0,18.964,19.0026,18.9383,18.9769,273800.0
2007-12-07 09:50:00,29.52,29.52,29.33,29.4,412600.0,18.9769,18.9769,18.8547,18.8997,412600.0
2007-12-07 10:00:00,29.4,29.62,29.39,29.56,299400.0,18.8997,19.0411,18.8933,19.0026,299400.0
2007-12-07 10:10:00,29.56,29.58,29.42,29.44,249300.0,19.0026,19.0154,18.9126,18.9254,249300.0
2007-12-07 10:20:00,29.43,29.5,29.39,29.43,195400.0,18.919,18.964,18.8933,18.919,195400.0
2007-12-07 10:30:00,29.43,29.48,29.42,29.48,173000.0,18.919,18.9511,18.9126,18.9511,173000.0
2007-12-07 10:40:00,29.48,29.52,29.41,29.52,275400.0,18.9511,18.9769,18.9061,18.9769,275400.0
2007-12-07 10:50:00,29.52,29.55,29.5,29.51,211400.0,18.9769,18.9961,18.964,18.9704,211400.0
2007-12-07 11:00:00,29.51,29.57,29.47,29.51,188100.0,18.9704,19.009,18.9447,18.9704,188100.0
2007-12-07 11:10:00,29.5,29.54,29.49,29.5,151300.0,18.964,18.9897,18.9576,18.964,151300.0
2007-12-07 11:20:00,29.5,29.53,29.48,29.51,86000.0,18.964,18.9833,18.9511,18.9704,86000.0
2007-12-07 11:30:00,29.5,29.59,29.49,29.58,164000.0,18.964,19.0219,18.9576,19.0154,164000.0
2007-12-07 11:40:00,29.59,29.67,29.58,29.62,163800.0,19.0219,19.0733,19.0154,19.0411,163800.0
2007-12-07 11:50:00,29.62,29.64,29.56,29.59,89100.0,19.0411,19.054,19.0026,19.0219,89100.0
2007-12-07 12:00:00,29.59,29.67,29.57,29.67,138300.0,19.0219,19.0733,19.009,19.0733,138300.0
2007-12-07 12:10:00,29.67,29.7,29.52,29.65,308400.0,19.0733,19.0926,18.9769,19.0604,308400.0
2007-12-07 12:20:00,29.65,29.68,29.62,29.67,157300.0,19.0604,19.0797,19.0411,19.0733,157300.0
2007-12-07 12:30:00,29.66,29.68,29.64,29.64,157600.0,19.0669,19.0797,19.054,19.054,157600.0
2007-12-07 12:40:00,29.64,29.68,29.64,29.66,74000.0,19.054,19.0797,19.054,19.0669,74000.0
2007-12-07 12:50:00,29.67,29.67,29.62,29.63,107200.0,19.0733,19.0733,19.0411,19.0476,107200.0
2007-12-07 13:00:00,29.63,29.65,29.6,29.62,155700.0,19.0476,19.0604,19.0283,19.0411,155700.0
2007-12-07 13:10:00,29.62,29.64,29.56,29.57,121700.0,19.0411,19.054,19.0026,19.009,121700.0
2007-12-07 13:20:00,29.57,29.58,29.44,29.45,216200.0,19.009,19.0154,18.9254,18.9319,216200.0
2007-12-07 13:30:00,29.45,29.5,29.41,29.42,164800.0,18.9319,18.964,18.9061,18.9126,164800.0
2007-12-07 13:40:00,29.41,29.48,29.37,29.45,200800.0,18.9061,18.9511,18.8804,18.9319,200800.0
2007-12-07 13:50:00,29.44,29.45,29.43,29.44,135300.0,18.9254,18.9319,18.919,18.9254,135300.0
2007-12-07 14:00:00,29.44,29.5,29.42,29.5,213600.0,18.9254,18.964,18.9126,18.964,213600.0
2007-12-07 14:10:00,29.5,29.51,29.41,29.43,338900.0,18.964,18.9704,18.9061,18.919,338900.0
2007-12-07 14:20:00,29.44,29.44,29.39,29.4,267300.0,18.9254,18.9254,18.8933,18.8997,267300.0
2007-12-07 14:30:00,29.4,29.43,29.39,29.4,260600.0,18.8997,18.919,18.8933,18.8997,260600.0
2007-12-07 14:40:00,29.4,29.46,29.39,29.41,287600.0,18.8997,18.9383,18.8933,18.9061,287600.0
2007-12-07 14:50:00,29.41,29.43,29.34,29.42,238400.0,18.9061,18.919,18.8611,18.9126,238400.0
2007-12-07 15:00:00,29.42,29.53,29.41,29.49,250800.0,18.9126,18.9833,18.9061,18.9576,250800.0
2007-12-07 15:10:00,29.49,29.56,29.46,29.48,341200.0,18.9576,19.0026,18.9383,18.9511,341200.0
2007-12-07 15:20:00,29.49,29.52,29.43,29.51,272100.0,18.9576,18.9769,18.919,18.9704,272100.0
2007-12-07 15:30:00,29.52,29.54,29.42,29.54,386700.0,18.9769,18.9897,18.9126,18.9897,386700.0
2007-12-07 15:40:00,29.54,29.55,29.48,29.52,498800.0,18.9897,18.9961,18.9511,18.9769,498800.0
2007-12-07 15:50:00,29.52,29.54,29.42,29.51,626000.0,18.9769,18.9897,18.9126,18.9704,626000.0
2007-12-10 09:30:00,29.2,29.62,29.13,29.2,410700.0,18.7711,19.0411,18.7261,18.7711,410700.0
2007-12-10 09:40:00,29.2,29.23,29.05,29.09,346900.0,18.7711,18.7904,18.6747,18.7004,346900.0
2007-12-10 09:50:00,29.07,29.37,29.06,29.33,300100.0,18.6876,18.8804,18.6811,18.8547,300100.0
2007-12-10 10:00:00,29.33,29.52,29.33,29.51,446400.0,18.8547,18.9769,18.8547,18.9704,446400.0
2007-12-10 10:10:00,29.5,29.53,29.33,29.33,296900.0,18.964,18.9833,18.8547,18.8547,296900.0
2007-12-10 10:20:00,29.33,29.4,29.24,29.24,243600.0,18.8547,18.8997,18.7969,18.7969,243600.0
2007-12-10 10:30:00,29.25,29.37,29.23,29.3,135100.0,18.8033,18.8804,18.7904,18.8354,135100.0
2007-12-10 10:40:00,29.29,29.36,29.29,29.3,176600.0,18.829,18.874,18.829,18.8354,176600.0
2007-12-10 10:50:00,29.29,29.34,29.25,29.33,225800.0,18.829,18.8611,18.8033,18.8547,225800.0
2007-12-10 11:00:00,29.33,29.36,29.31,29.32,191500.0,18.8547,18.874,18.8419,18.8483,191500.0
2007-12-10 11:10:00,29.31,29.33,29.3,29.3,213700.0,18.8419,18.8547,18.8354,18.8354,213700.0
2007-12-10 11:20:00,29.31,29.31,29.28,29.29,163600.0,18.8419,18.8419,18.8226,18.829,163600.0
2007-12-10 11:30:00,29.28,29.31,29.28,29.28,158700.0,18.8226,18.8419,18.8226,18.8226,158700.0
2007-12-10 11:40:00,29.28,29.29,29.2,29.23,181400.0,18.8226,18.829,18.7711,18.7904,181400.0
2007-12-10 11:50:00,29.22,29.24,29.16,29.23,348600.0,18.784,18.7969,18.7454,18.7904,348600.0
2007-12-10 12:00:00,29.22,29.25,29.2,29.21,175800.0,18.784,18.8033,18.7711,18.7776,175800.0
2007-12-10 12:10:00,29.22,29.22,29.2,29.21,149100.0,18.784,18.784,18.7711,18.7776,149100.0
2007-12-10 12:20:00,29.2,29.27,29.2,29.23,231200.0,18.7711,18.8161,18.7711,18.7904,231200.0
2007-12-10 12:30:00,29.23,29.27,29.23,29.26,125900.0,18.7904,18.8161,18.7904,18.8097,125900.0
2007-12-10 12:40:00,29.27,29.32,29.26,29.32,166200.0,18.8161,18.8483,18.8097,18.8483,166200.0
2007-12-10 12:50:00,29.31,29.36,29.31,29.34,196100.0,18.8419,18.874,18.8419,18.8611,196100.0
2007-12-10 13:00:00,29.34,29.39,29.33,29.39,183500.0,18.8611,18.8933,18.8547,18.8933,183500.0
2007-12-10 13:10:00,29.4,29.53,29.39,29.53,349900.0,18.8997,18.9833,18.8933,18.9833,349900.0
2007-12-10 13:20:00,29.52,29.56,29.47,29.47,268500.0,18.9769,19.0026,18.9447,18.9447,268500.0
2007-12-10 13:30:00,29.47,29.49,29.46,29.48,158000.0,18.9447,18.9576,18.9383,18.9511,158000.0
2007-12-10 13:40:00,29.48,29.49,29.41,29.45,346800.0,18.9511,18.9576,18.9061,18.9319,346800.0
2007-12-10 13:50:00,29.45,29.45,29.35,29.37,245800.0,18.9319,18.9319,18.8676,18.8804,245800.0
2007-12-10 14:00:00,29.38,29.4,29.37,29.39,213900.0,18.8869,18.8997,18.8804,18.8933,213900.0
2007-12-10 14:10:00,29.39,29.39,29.34,29.35,174900.0,18.8933,18.8933,18.8611,18.8676,174900.0
2007-12-10 14:20:00,29.35,29.37,29.34,29.37,146400.0,18.8676,18.8804,18.8611,18.8804,146400.0
2007-12-10 14:30:00,29.37,29.39,29.36,29.38,160300.0,18.8804,18.8933,18.874,18.8869,160300.0
2007-12-10 14:40:00,29.37,29.45,29.35,29.44,272000.0,18.8804,18.9319,18.8676,18.9254,272000.0
2007-12-10 14:50:00,29.44,29.46,29.32,29.38,294400.0,18.9254,18.9383,18.8483,18.8869,294400.0
2007-12-10 15:00:00,29.38,29.48,29.36,29.47,299200.0,18.8869,18.9511,18.874,18.9447,299200.0
2007-12-10 15:10:00,29.47,29.48,29.43,29.47,308300.0,18.9447,18.9511,18.919,18.9447,308300.0
2007-12-10 15:20:00,29.47,29.53,29.45,29.47,375000.0,18.9447,18.9833,18.9319,18.9447,375000.0
2007-12-10 15:30:00,29.47,29.55,29.44,29.53,406900.0,18.9447,18.9961,18.9254,18.9833,406900.0
2007-12-10 15:40:00,29.54,29.58,29.5,29.58,396600.0,18.9897,19.0154,18.964,19.0154,396600.0
2007-12-10 15:50:00,29.57,29.65,29.56,29.61,786900.0,19.009,19.0604,19.0026,19.0347,786900.0
2007-12-11 09:30:00,29.58,29.8,29.58,29.65,678300.0,19.0154,19.1569,19.0154,19.0604,678300.0
2007-12-11 09:40:00,29.66,29.72,29.56,29.59,314800.0,19.0669,19.1054,19.0026,19.0219,314800.0
2007-12-11 09:50:00,29.59,29.69,29.57,29.68,274100.0,19.0219,19.0861,19.009,19.0797,274100.0
2007-12-11 10:00:00,29.68,29.72,29.6,29.69,330600.0,19.0797,19.1054,19.0283,19.0861,330600.0
2007-12-11 10:10:00,29.7,29.74,29.67,29.68,201800.0,19.0926,19.1183,19.0733,19.0797,201800.0
2007-12-11 10:20:00,29.69,29.71,29.67,29.69,129800.0,19.0861,19.099,19.0733,19.0861,129800.0
2007-12-11 10:30:00,29.68,29.69,29.64,29.65,214500.0,19.0797,19.0861,19.054,19.0604,214500.0
2007-12-11 10:40:00,29.65,29.67,29.58,29.59,271900.0,19.0604,19.0733,19.0154,19.0219,271900.0
2007-12-11 10:50:00,29.58,29.59,29.56,29.57,199800.0,19.0154,19.0219,19.0026,19.009,199800.0
2007-12-11 11:00:00,29.57,29.7,29.48,29.48,561500.0,19.009,19.0926,18.9511,18.9511,561500.0
2007-12-11 11:10:00,29.48,29.5,29.36,29.38,283800.0,18.9511,18.964,18.874,18.8869,283800.0
2007-12-11 11:20:00,29.38,29.42,29.37,29.39,179200.0,18.8869,18.9126,18.8804,18.8933,179200.0
2007-12-11 11:30:00,29.39,29.42,29.32,29.33,162000.0,18.8933,18.9126,18.8483,18.8547,162000.0
2007-12-11 11:40:00,29.32,29.33,29.27,29.3,165800.0,18.8483,18.8547,18.8161,18.8354,165800.0
2007-12-11 11:50:00,29.3,29.34,29.27,29.34,142700.0,18.8354,18.8611,18.8161,18.8611,142700.0
2007-12-11 12:00:00,29.33,29.34,29.29,29.29,143400.0,18.8547,18.8611,18.829,18.829,143400.0
2007-12-11 12:10:00,29.29,29.3,29.2,29.21,286100.0,18.829,18.8354,18.7711,18.7776,286100.0
2007-12-11 12:20:00,29.21,29.28,29.19,29.23,213500.0,18.7776,18.8226,18.7647,18.7904,213500.0
2007-12-11 12:30:00,29.23,29.31,29.23,29.31,264200.0,18.7904,18.8419,18.7904,18.8419,264200.0
2007-12-11 12:40:00,29.31,29.34,29.29,29.31,206300.0,18.8419,18.8611,18.829,18.8419,206300.0
2007-12-11 12:50:00,29.32,29.39,29.31,29.37,161900.0,18.8483,18.8933,18.8419,18.8804,161900.0
2007-12-11 13:00:00,29.37,29.38,29.36,29.38,153500.0,18.8804,18.8869,18.874,18.8869,153500.0
2007-12-11 13:10:00,29.38,29.39,29.33,29.36,194600.0,18.8869,18.8933,18.8547,18.874,194600.0
2007-12-11 13:20:00,29.35,29.41,29.35,29.36,160100.0,18.8676,18.9061,18.8676,18.874,160100.0
2007-12-11 13:30:00,29.37,29.4,29.35,29.4,127700.0,18.8804,18.8997,18.8676,18.8997,127700.0
2007-12-11 13:40:00,29.4,29.5,29.39,29.48,211100.0,18.8997,18.964,18.8933,18.9511,211100.0
2007-12-11 13:50:00,29.47,29.49,29.36,29.43,336300.0,18.9447,18.9576,18.874,18.919,336300.0
2007-12-11 14:00:00,29.43,29.56,29.42,29.54,253000.0,18.919,19.0026,18.9126,18.9897,253000.0
2007-12-11 14:10:00,29.53,29.64,29.21,29.28,618300.0,18.9833,19.054,18.7776,18.8226,618300.0
2007-12-11 14:20:00,29.28,29.29,28.85,28.91,932800.0,18.8226,18.829,18.5462,18.5847,932800.0
2007-12-11 14:30:00,28.91,29.08,28.56,28.58,920700.0,18.5847,18.694,18.3597,18.3726,920700.0
2007-12-11 14:40:00,28.58,28.65,28.45,28.58,964900.0,18.3726,18.4176,18.289,18.3726,964900.0
2007-12-11 14:50:00,28.58,28.71,28.55,28.63,655600.0,18.3726,18.4562,18.3533,18.4047,655600.0
2007-12-11 15:00:00,28.62,28.64,28.54,28.6,548100.0,18.3983,18.4112,18.3469,18.3854,548100.0
2007-12-11 15:10:00,28.6,28.62,28.35,28.35,965000.0,18.3854,18.3983,18.2247,18.2247,965000.0
2007-12-11 15:20:00,28.35,28.43,28.34,28.4,624800.0,18.2247,18.2762,18.2183,18.2569,624800.0
2007-12-11 15:30:00,28.4,28.43,28.33,28.34,1134500.0,18.2569,18.2762,18.2119,18.2183,1134500.0
2007-12-11 15:40:00,28.34,28.37,28.31,28.33,986400.0,18.2183,18.2376,18.199,18.2119,986400.0
2007-12-11 15:50:00,28.33,28.53,28.31,28.42,1731700.0,18.2119,18.3404,18.199,18.2697,1731700.0
2007-12-12 09:30:00,29.0,29.28,28.87,29.0,817300.0,18.6426,18.8226,18.559,18.6426,817300.0
2007-12-12 09:40:00,29.0,29.01,28.7,28.79,673700.0,18.6426,18.649,18.4497,18.5076,673700.0
2007-12-12 09:50:00,28.79,28.99,28.78,28.99,628900.0,18.5076,18.6361,18.5012,18.6361,628900.0
2007-12-12 10:00:00,28.98,28.99,28.8,28.86,396900.0,18.6297,18.6361,18.514,18.5526,396900.0
2007-12-12 10:10:00,28.86,28.95,28.78,28.83,500600.0,18.5526,18.6104,18.5012,18.5333,500600.0
2007-12-12 10:20:00,28.84,28.97,28.83,28.95,312100.0,18.5397,18.6233,18.5333,18.6104,312100.0
2007-12-12 10:30:00,28.96,28.98,28.83,28.86,499800.0,18.6169,18.6297,18.5333,18.5526,499800.0
2007-12-12 10:40:00,28.86,28.99,28.77,28.78,398700.0,18.5526,18.6361,18.4947,18.5012,398700.0
2007-12-12 10:50:00,28.77,28.86,28.77,28.83,378400.0,18.4947,18.5526,18.4947,18.5333,378400.0
2007-12-12 11:00:00,28.83,28.91,28.8,28.91,383900.0,18.5333,18.5847,18.514,18.5847,383900.0
2007-12-12 11:10:00,28.91,28.94,28.85,28.9,357100.0,18.5847,18.604,18.5462,18.5783,357100.0
2007-12-12 11:20:00,28.9,28.9,28.67,28.69,420600.0,18.5783,18.5783,18.4304,18.4433,420600.0
2007-12-12 11:30:00,28.69,28.83,28.69,28.83,345000.0,18.4433,18.5333,18.4433,18.5333,345000.0
2007-12-12 11:40:00,28.83,28.87,28.77,28.81,665000.0,18.5333,18.559,18.4947,18.5204,665000.0
2007-12-12 11:50:00,28.81,28.86,28.75,28.82,446100.0,18.5204,18.5526,18.4819,18.5269,446100.0
2007-12-12 12:00:00,28.82,28.84,28.7,28.71,371200.0,18.5269,18.5397,18.4497,18.4562,371200.0
2007-12-12 12:10:00,28.72,28.78,28.68,28.74,263900.0,18.4626,18.5012,18.4369,18.4754,263900.0
2007-12-12 12:20:00,28.75,28.76,28.67,28.68,255700.0,18.4819,18.4883,18.4304,18.4369,255700.0
2007-12-12 12:30:00,28.68,28.68,28.57,28.57,309400.0,18.4369,18.4369,18.3662,18.3662,309400.0
2007-12-12 12:40:00,28.58,28.58,28.48,28.52,428900.0,18.3726,18.3726,18.3083,18.334,428900.0
2007-12-12 12:50:00,28.53,28.6,28.47,28.57,268500.0,18.3404,18.3854,18.3019,18.3662,268500.0
2007-12-12 13:00:00,28.57,28.57,28.44,28.51,292200.0,18.3662,18.3662,18.2826,18.3276,292200.0
2007-12-12 13:10:00,28.51,28.52,28.44,28.49,242100.0,18.3276,18.334,18.2826,18.3147,242100.0
2007-12-12 13:20:00,28.49,28.52,28.47,28.48,219200.0,18.3147,18.334,18.3019,18.3083,219200.0
2007-12-12 13:30:00,28.48,28.58,28.41,28.56,288700.0,18.3083,18.3726,18.2633,18.3597,288700.0
2007-12-12 13:40:00,28.56,28.65,28.55,28.6,242700.0,18.3597,18.4176,18.3533,18.3854,242700.0
2007-12-12 13:50:00,28.6,28.65,28.56,28.59,276800.0,18.3854,18.4176,18.3597,18.379,276800.0
2007-12-12 14:00:00,28.59,28.6,28.49,28.59,345900.0,18.379,18.3854,18.3147,18.379,345900.0
2007-12-12 14:10:00,28.58,28.63,28.56,28.62,194800.0,18.3726,18.4047,18.3597,18.3983,194800.0
2007-12-12 14:20:00,28.61,28.64,28.48,28.58,409000.0,18.3919,18.4112,18.3083,18.3726,409000.0
2007-12-12 14:30:00,28.58,28.58,28.46,28.49,369000.0,18.3726,18.3726,18.2954,18.3147,369000.0
2007-12-12 14:40:00,28.5,28.55,28.47,28.51,406800.0,18.3212,18.3533,18.3019,18.3276,406800.0
2007-12-12 14:50:00,28.51,28.54,28.4,28.4,390300.0,18.3276,18.3469,18.2569,18.2569,390300.0
2007-12-12 15:00:00,28.41,28.41,28.24,28.32,683500.0,18.2633,18.2633,18.154,18.2054,683500.0
2007-12-12 15:10:00,28.31,28.32,28.08,28.17,895500.0,18.199,18.2054,18.0512,18.109,895500.0
2007-12-12 15:20:00,28.16,28.2,28.09,28.12,561800.0,18.1026,18.1283,18.0576,18.0769,561800.0
2007-12-12 15:30:00,28.12,28.18,28.0,28.04,986200.0,18.0769,18.1154,17.9997,18.0254,986200.0
2007-12-12 15:40:00,28.04,28.42,28.03,28.42,1192400.0,18.0254,18.2697,18.019,18.2697,1192400.0
2007-12-12 15:50:00,28.41,28.6,28.38,28.55,1380300.0,18.2633,18.3854,18.244,18.3533,1380300.0
2007-12-13 09:30:00,28.36,28.48,28.19,28.35,442400.0,18.2312,18.3083,18.1219,18.2247,442400.0
2007-12-13 09:40:00,28.34,28.35,28.05,28.08,395000.0,18.2183,18.2247,18.0319,18.0512,395000.0
2007-12-13 09:50:00,28.08,28.18,27.92,27.97,978300.0,18.0512,18.1154,17.9483,17.9804,978300.0
2007-12-13 10:00:00,27.97,28.1,27.95,28.03,402900.0,17.9804,18.064,17.9676,18.019,402900.0
2007-12-13 10:10:00,28.04,28.16,28.02,28.11,436200.0,18.0254,18.1026,18.0126,18.0704,436200.0
2007-12-13 10:20:00,28.11,28.17,27.97,28.01,599600.0,18.0704,18.109,17.9804,18.0062,599600.0
2007-12-13 10:30:00,28.01,28.01,27.84,27.84,833300.0,18.0062,18.0062,17.8969,17.8969,833300.0
2007-12-13 10:40:00,27.84,27.86,27.76,27.78,380300.0,17.8969,17.9097,17.8454,17.8583,380300.0
2007-12-13 10:50:00,27.78,27.79,27.62,27.68,405400.0,17.8583,17.8647,17.7554,17.794,405400.0
2007-12-13 11:00:00,27.69,27.74,27.55,27.6,476700.0,17.8004,17.8326,17.7104,17.7426,476700.0
2007-12-13 11:10:00,27.6,27.64,27.4,27.44,540200.0,17.7426,17.7683,17.614,17.6397,540200.0
2007-12-13 11:20:00,27.44,27.52,27.43,27.45,675500.0,17.6397,17.6912,17.6333,17.6462,675500.0
2007-12-13 11:30:00,27.46,27.51,27.38,27.46,497800.0,17.6526,17.6847,17.6012,17.6526,497800.0
2007-12-13 11:40:00,27.45,27.47,27.41,27.44,399200.0,17.6462,17.659,17.6205,17.6397,399200.0
2007-12-13 11:50:00,27.44,27.51,27.43,27.44,365400.0,17.6397,17.6847,17.6333,17.6397,365400.0
2007-12-13 12:00:00,27.44,27.45,27.37,27.4,422400.0,17.6397,17.6462,17.5947,17.614,422400.0
2007-12-13 12:10:00,27.4,27.45,27.38,27.45,308000.0,17.614,17.6462,17.6012,17.6462,308000.0
2007-12-13 12:20:00,27.44,27.45,27.38,27.39,406200.0,17.6397,17.6462,17.6012,17.6076,406200.0
2007-12-13 12:30:00,27.38,27.39,27.34,27.35,251900.0,17.6012,17.6076,17.5755,17.5819,251900.0
2007-12-13 12:40:00,27.35,27.36,27.26,27.28,407600.0,17.5819,17.5883,17.524,17.5369,407600.0
2007-12-13 12:50:00,27.28,27.39,27.27,27.3,281500.0,17.5369,17.6076,17.5305,17.5497,281500.0
2007-12-13 13:00:00,27.31,27.39,27.3,27.38,324900.0,17.5562,17.6076,17.5497,17.6012,324900.0
2007-12-13 13:10:00,27.38,27.45,27.36,27.45,445000.0,17.6012,17.6462,17.5883,17.6462,445000.0
2007-12-13 13:20:00,27.45,27.49,27.42,27.48,383100.0,17.6462,17.6719,17.6269,17.6654,383100.0
2007-12-13 13:30:00,27.48,27.52,27.41,27.41,231900.0,17.6654,17.6912,17.6205,17.6205,231900.0
2007-12-13 13:40:00,27.41,27.47,27.37,27.42,385500.0,17.6205,17.659,17.5947,17.6269,385500.0
2007-12-13 13:50:00,27.42,27.54,27.41,27.5,310900.0,17.6269,17.704,17.6205,17.6783,310900.0
2007-12-13 14:00:00,27.49,27.53,27.44,27.48,403400.0,17.6719,17.6976,17.6397,17.6654,403400.0
2007-12-13 14:10:00,27.48,27.56,27.46,27.55,483400.0,17.6654,17.7169,17.6526,17.7104,483400.0
2007-12-13 14:20:00,27.54,27.72,27.54,27.67,544500.0,17.704,17.8197,17.704,17.7876,544500.0
2007-12-13 14:30:00,27.66,27.68,27.52,27.53,438000.0,17.7812,17.794,17.6912,17.6976,438000.0
2007-12-13 14:40:00,27.53,27.57,27.5,27.53,348300.0,17.6976,17.7233,17.6783,17.6976,348300.0
2007-12-13 14:50:00,27.52,27.58,27.49,27.53,327100.0,17.6912,17.7297,17.6719,17.6976,327100.0
2007-12-13 15:00:00,27.52,27.62,27.49,27.51,386000.0,17.6912,17.7554,17.6719,17.6847,386000.0
2007-12-13 15:10:00,27.51,27.52,27.41,27.44,351800.0,17.6847,17.6912,17.6205,17.6397,351800.0
2007-12-13 15:20:00,27.45,27.52,27.38,27.49,643800.0,17.6462,17.6912,17.6012,17.6719,643800.0
2007-12-13 15:30:00,27.5,27.6,27.48,27.54,649100.0,17.6783,17.7426,17.6654,17.704,649100.0
2007-12-13 15:40:00,27.55,27.68,27.53,27.64,910300.0,17.7104,17.794,17.6976,17.7683,910300.0
2007-12-13 15:50:00,27.64,27.7,27.59,27.67,1678600.0,17.7683,17.8069,17.7362,17.7876,1678600.0
2007-12-14 09:30:00,27.31,27.35,26.95,26.99,1115900.0,17.5562,17.5819,17.3247,17.3505,1115900.0
2007-12-14 09:40:00,26.99,27.17,26.96,27.03,488000.0,17.3505,17.4662,17.3312,17.3762,488000.0
2007-12-14 09:50:00,27.03,27.1,26.9,26.99,897600.0,17.3762,17.4212,17.2926,17.3505,897600.0
2007-12-14 10:00:00,26.99,27.06,26.96,27.0,787100.0,17.3505,17.3955,17.3312,17.3569,787100.0
2007-12-14 10:10:00,27.0,27.05,26.98,27.0,654100.0,17.3569,17.389,17.344,17.3569,654100.0
2007-12-14 10:20:00,27.0,27.03,26.93,27.02,328900.0,17.3569,17.3762,17.3119,17.3697,328900.0
2007-12-14 10:30:00,27.01,27.01,26.95,26.95,718700.0,17.3633,17.3633,17.3247,17.3247,718700.0
2007-12-14 10:40:00,26.96,27.12,26.96,27.12,547900.0,17.3312,17.434,17.3312,17.434,547900.0
2007-12-14 10:50:00,27.13,27.15,27.06,27.1,403700.0,17.4405,17.4533,17.3955,17.4212,403700.0
2007-12-14 11:00:00,27.1,27.13,27.02,27.02,499100.0,17.4212,17.4405,17.3697,17.3697,499100.0
2007-12-14 11:10:00,27.03,27.03,26.98,27.0,174300.0,17.3762,17.3762,17.344,17.3569,174300.0
2007-12-14 11:20:00,26.99,27.01,26.98,26.99,201300.0,17.3505,17.3633,17.344,17.3505,201300.0
2007-12-14 11:30:00,26.98,27.0,26.93,26.94,313400.0,17.344,17.3569,17.3119,17.3183,313400.0
2007-12-14 11:40:00,26.95,26.99,26.91,26.93,261300.0,17.3247,17.3505,17.299,17.3119,261300.0
2007-12-14 11:50:00,26.93,26.97,26.92,26.93,390200.0,17.3119,17.3376,17.3055,17.3119,390200.0
2007-12-14 12:00:00,26.94,27.05,26.92,27.03,338600.0,17.3183,17.389,17.3055,17.3762,338600.0
2007-12-14 12:10:00,27.03,27.07,26.98,26.98,315000.0,17.3762,17.4019,17.344,17.344,315000.0
2007-12-14 12:20:00,26.98,26.99,26.88,26.89,349500.0,17.344,17.3505,17.2797,17.2862,349500.0
2007-12-14 12:30:00,26.9,26.93,26.82,26.9,331300.0,17.2926,17.3119,17.2412,17.2926,331300.0
2007-12-14 12:40:00,26.9,26.98,26.87,26.93,242300.0,17.2926,17.344,17.2733,17.3119,242300.0
2007-12-14 12:50:00,26.93,26.96,26.91,26.94,287700.0,17.3119,17.3312,17.299,17.3183,287700.0
2007-12-14 13:00:00,26.94,26.94,26.9,26.93,155400.0,17.3183,17.3183,17.2926,17.3119,155400.0
2007-12-14 13:10:00,26.93,26.95,26.9,26.91,186100.0,17.3119,17.3247,17.2926,17.299,186100.0
2007-12-14 13:20:00,26.9,26.94,26.89,26.92,165100.0,17.2926,17.3183,17.2862,17.3055,165100.0
2007-12-14 13:30:00,26.92,26.93,26.89,26.9,196000.0,17.3055,17.3119,17.2862,17.2926,196000.0
2007-12-14 13:40:00,26.89,26.91,26.81,26.86,287600.0,17.2862,17.299,17.2347,17.2669,287600.0
2007-12-14 13:50:00,26.87,26.93,26.82,26.85,296700.0,17.2733,17.3119,17.2412,17.2605,296700.0
2007-12-14 14:00:00,26.85,26.87,26.8,26.86,292400.0,17.2605,17.2733,17.2283,17.2669,292400.0
2007-12-14 14:10:00,26.86,26.89,26.85,26.86,144700.0,17.2669,17.2862,17.2605,17.2669,144700.0
2007-12-14 14:20:00,26.86,26.9,26.85,26.9,186200.0,17.2669,17.2926,17.2605,17.2926,186200.0
2007-12-14 14:30:00,26.9,26.92,26.87,26.92,258700.0,17.2926,17.3055,17.2733,17.3055,258700.0
2007-12-14 14:40:00,26.91,26.98,26.9,26.91,400600.0,17.299,17.344,17.2926,17.299,400600.0
2007-12-14 14:50:00,26.91,26.93,26.83,26.85,360800.0,17.299,17.3119,17.2476,17.2605,360800.0
2007-12-14 15:00:00,26.84,26.85,26.79,26.81,392900.0,17.254,17.2605,17.2219,17.2347,392900.0
2007-12-14 15:10:00,26.82,26.83,26.68,26.7,729300.0,17.2412,17.2476,17.1512,17.164,729300.0
2007-12-14 15:20:00,26.69,26.79,26.67,26.78,622500.0,17.1576,17.2219,17.1447,17.2155,622500.0
2007-12-14 15:30:00,26.79,26.85,26.69,26.69,758200.0,17.2219,17.2605,17.1576,17.1576,758200.0
2007-12-14 15:40:00,26.7,26.74,26.66,26.66,800800.0,17.164,17.1897,17.1383,17.1383,800800.0
2007-12-14 15:50:00,26.67,26.71,26.63,26.67,1509000.0,17.1447,17.1705,17.119,17.1447,1509000.0
2007-12-17 09:30:00,26.52,26.73,26.43,26.45,732800.0,17.0483,17.1833,16.9905,17.0033,732800.0
2007-12-17 09:40:00,26.45,26.61,26.39,26.43,653700.0,17.0033,17.1062,16.9647,16.9905,653700.0
2007-12-17 09:50:00,26.43,26.47,26.35,26.35,501800.0,16.9905,17.0162,16.939,16.939,501800.0
2007-12-17 10:00:00,26.35,26.43,26.25,26.26,642500.0,16.939,16.9905,16.8747,16.8812,642500.0
2007-12-17 10:10:00,26.26,26.54,26.26,26.53,520200.0,16.8812,17.0612,16.8812,17.0547,520200.0
2007-12-17 10:20:00,26.52,26.69,26.44,26.45,1067900.0,17.0483,17.1576,16.9969,17.0033,1067900.0
2007-12-17 10:30:00,26.45,26.67,26.4,26.6,416700.0,17.0033,17.1447,16.9712,17.0997,416700.0
2007-12-17 10:40:00,26.59,26.62,26.49,26.5,479100.0,17.0933,17.1126,17.029,17.0355,479100.0
2007-12-17 10:50:00,26.5,26.63,26.47,26.61,475600.0,17.0355,17.119,17.0162,17.1062,475600.0
2007-12-17 11:00:00,26.62,26.64,26.53,26.57,447800.0,17.1126,17.1255,17.0547,17.0805,447800.0
2007-12-17 11:10:00,26.57,26.58,26.5,26.54,183800.0,17.0805,17.0869,17.0355,17.0612,183800.0
2007-12-17 11:20:00,26.54,26.55,26.49,26.5,176900.0,17.0612,17.0676,17.029,17.0355,176900.0
2007-12-17 11:30:00,26.49,26.54,26.46,26.47,207100.0,17.029,17.0612,17.0097,17.0162,207100.0
2007-12-17 11:40:00,26.47,26.48,26.34,26.35,270200.0,17.0162,17.0226,16.9326,16.939,270200.0
2007-12-17 11:50:00,26.36,26.45,26.32,26.42,278800.0,16.9455,17.0033,16.9197,16.984,278800.0
2007-12-17 12:00:00,26.41,26.5,26.38,26.5,279900.0,16.9776,17.0355,16.9583,17.0355,279900.0
2007-12-17 12:10:00,26.5,26.53,26.47,26.5,243100.0,17.0355,17.0547,17.0162,17.0355,243100.0
2007-12-17 12:20:00,26.5,26.52,26.4,26.48,383200.0,17.0355,17.0483,16.9712,17.0226,383200.0
2007-12-17 12:30:00,26.48,26.51,26.46,26.47,533500.0,17.0226,17.0419,17.0097,17.0162,533500.0
2007-12-17 12:40:00,26.47,26.49,26.38,26.41,365100.0,17.0162,17.029,16.9583,16.9776,365100.0
2007-12-17 12:50:00,26.41,26.42,26.38,26.4,380300.0,16.9776,16.984,16.9583,16.9712,380300.0
2007-12-17 13:00:00,26.41,26.42,26.36,26.37,295200.0,16.9776,16.984,16.9455,16.9519,295200.0
2007-12-17 13:10:00,26.38,26.4,26.29,26.3,404700.0,16.9583,16.9712,16.9005,16.9069,404700.0
2007-12-17 13:20:00,26.31,26.36,26.28,26.3,228500.0,16.9133,16.9455,16.894,16.9069,228500.0
2007-12-17 13:30:00,26.29,26.31,26.25,26.26,290200.0,16.9005,16.9133,16.8747,16.8812,290200.0
2007-12-17 13:40:00,26.26,26.3,26.21,26.22,640300.0,16.8812,16.9069,16.849,16.8555,640300.0
2007-12-17 13:50:00,26.22,26.25,26.12,26.13,584100.0,16.8555,16.8747,16.7912,16.7976,584100.0
2007-12-17 14:00:00,26.13,26.26,26.11,26.25,537600.0,16.7976,16.8812,16.7847,16.8747,537600.0
2007-12-17 14:10:00,26.25,26.3,26.25,26.27,456700.0,16.8747,16.9069,16.8747,16.8876,456700.0
2007-12-17 14:20:00,26.28,26.33,26.27,26.3,423300.0,16.894,16.9262,16.8876,16.9069,423300.0
2007-12-17 14:30:00,26.3,26.31,26.18,26.22,792600.0,16.9069,16.9133,16.8297,16.8555,792600.0
2007-12-17 14:40:00,26.22,26.24,26.16,26.16,468200.0,16.8555,16.8683,16.8169,16.8169,468200.0
2007-12-17 14:50:00,26.16,26.17,26.05,26.07,585900.0,16.8169,16.8233,16.7462,16.759,585900.0
2007-12-17 15:00:00,26.06,26.19,25.97,26.01,862900.0,16.7526,16.8362,16.6947,16.7205,862900.0
2007-12-17 15:10:00,26.01,26.04,25.97,25.97,600300.0,16.7205,16.7397,16.6947,16.6947,600300.0
2007-12-17 15:20:00,25.97,26.04,25.97,25.98,632200.0,16.6947,16.7397,16.6947,16.7012,632200.0
2007-12-17 15:30:00,25.99,26.04,25.97,26.03,1176200.0,16.7076,16.7397,16.6947,16.7333,1176200.0
2007-12-17 15:40:00,26.04,26.04,25.88,25.9,1034300.0,16.7397,16.7397,16.6369,16.6498,1034300.0
2007-12-17 15:50:00,25.89,25.98,25.84,25.92,1662800.0,16.6433,16.7012,16.6112,16.6626,1662800.0
2007-12-18 09:30:00,26.14,26.3,26.11,26.11,845700.0,16.804,16.9069,16.7847,16.7847,845700.0
2007-12-18 09:40:00,26.11,26.11,25.87,25.89,492100.0,16.7847,16.7847,16.6305,16.6433,492100.0
2007-12-18 09:50:00,25.89,26.01,25.84,25.97,503600.0,16.6433,16.7205,16.6112,16.6947,503600.0
2007-12-18 10:00:00,25.97,26.05,25.95,26.04,481300.0,16.6947,16.7462,16.6819,16.7397,481300.0
2007-12-18 10:10:00,26.04,26.05,25.86,25.97,480300.0,16.7397,16.7462,16.624,16.6947,480300.0
2007-12-18 10:20:00,25.97,26.04,25.94,26.02,525700.0,16.6947,16.7397,16.6755,16.7269,525700.0
2007-12-18 10:30:00,26.02,26.06,25.99,26.0,448700.0,16.7269,16.7526,16.7076,16.714,448700.0
2007-12-18 10:40:00,26.0,26.01,25.88,26.0,505300.0,16.714,16.7205,16.6369,16.714,505300.0
2007-12-18 10:50:00,26.0,26.08,25.98,26.06,665700.0,16.714,16.7655,16.7012,16.7526,665700.0
2007-12-18 11:00:00,26.06,26.06,25.98,25.98,368500.0,16.7526,16.7526,16.7012,16.7012,368500.0
2007-12-18 11:10:00,25.98,26.0,25.98,25.98,270100.0,16.7012,16.714,16.7012,16.7012,270100.0
2007-12-18 11:20:00,25.98,25.99,25.87,25.87,293800.0,16.7012,16.7076,16.6305,16.6305,293800.0
2007-12-18 11:30:00,25.87,25.88,25.77,25.79,503600.0,16.6305,16.6369,16.5662,16.579,503600.0
2007-12-18 11:40:00,25.79,25.82,25.62,25.63,782900.0,16.579,16.5983,16.4698,16.4762,782900.0
2007-12-18 11:50:00,25.62,25.69,25.57,25.59,631000.0,16.4698,16.5148,16.4376,16.4505,631000.0
2007-12-18 12:00:00,25.59,25.79,25.57,25.77,625000.0,16.4505,16.579,16.4376,16.5662,625000.0
2007-12-18 12:10:00,25.77,25.77,25.69,25.72,239400.0,16.5662,16.5662,16.5148,16.534,239400.0
2007-12-18 12:20:00,25.72,25.87,25.71,25.86,451400.0,16.534,16.6305,16.5276,16.624,451400.0
2007-12-18 12:30:00,25.86,25.88,25.8,25.83,289100.0,16.624,16.6369,16.5855,16.6048,289100.0
2007-12-18 12:40:00,25.83,25.86,25.78,25.8,318300.0,16.6048,16.624,16.5726,16.5855,318300.0
2007-12-18 12:50:00,25.8,25.83,25.73,25.73,289800.0,16.5855,16.6048,16.5405,16.5405,289800.0
2007-12-18 13:00:00,25.73,25.77,25.69,25.77,220600.0,16.5405,16.5662,16.5148,16.5662,220600.0
2007-12-18 13:10:00,25.77,25.82,25.75,25.81,790700.0,16.5662,16.5983,16.5533,16.5919,790700.0
2007-12-18 13:20:00,25.81,26.0,25.81,25.93,595700.0,16.5919,16.714,16.5919,16.669,595700.0
2007-12-18 13:30:00,25.93,26.05,25.89,25.98,627000.0,16.669,16.7462,16.6433,16.7012,627000.0
2007-12-18 13:40:00,25.97,26.04,25.93,26.03,629100.0,16.6947,16.7397,16.669,16.7333,629100.0
2007-12-18 13:50:00,26.03,26.09,25.96,26.02,419200.0,16.7333,16.7719,16.6883,16.7269,419200.0
2007-12-18 14:00:00,26.01,26.07,25.96,26.06,608800.0,16.7205,16.759,16.6883,16.7526,608800.0
2007-12-18 14:10:00,26.07,26.19,26.05,26.17,338200.0,16.759,16.8362,16.7462,16.8233,338200.0
2007-12-18 14:20:00,26.18,26.25,26.15,26.24,616100.0,16.8297,16.8747,16.8105,16.8683,616100.0
2007-12-18 14:30:00,26.24,26.4,26.23,26.35,456300.0,16.8683,16.9712,16.8619,16.939,456300.0
2007-12-18 14:40:00,26.34,26.34,26.21,26.26,580400.0,16.9326,16.9326,16.849,16.8812,580400.0
2007-12-18 14:50:00,26.26,26.31,26.21,26.28,434400.0,16.8812,16.9133,16.849,16.894,434400.0
2007-12-18 15:00:00,26.28,26.45,26.26,26.39,710000.0,16.894,17.0033,16.8812,16.9647,710000.0
2007-12-18 15:10:00,26.39,26.52,26.39,26.48,712900.0,16.9647,17.0483,16.9647,17.0226,712900.0
2007-12-18 15:20:00,26.49,26.56,26.42,26.51,739700.0,17.029,17.074,16.984,17.0419,739700.0
2007-12-18 15:30:00,26.51,26.56,26.47,26.54,763200.0,17.0419,17.074,17.0162,17.0612,763200.0
2007-12-18 15:40:00,26.55,26.6,26.46,26.46,760800.0,17.0676,17.0997,17.0097,17.0097,760800.0
2007-12-18 15:50:00,26.46,26.49,26.41,26.43,1186200.0,17.0097,17.029,16.9776,16.9905,1186200.0
2007-12-19 09:30:00,26.43,26.43,25.84,25.99,954200.0,16.9905,16.9905,16.6112,16.7076,954200.0
2007-12-19 09:40:00,25.98,26.02,25.94,25.98,702400.0,16.7012,16.7269,16.6755,16.7012,702400.0
2007-12-19 09:50:00,25.97,26.28,25.97,26.23,763600.0,16.6947,16.894,16.6947,16.8619,763600.0
2007-12-19 10:00:00,26.23,26.25,26.08,26.12,499500.0,16.8619,16.8747,16.7655,16.7912,499500.0
2007-12-19 10:10:00,26.12,26.16,26.11,26.13,316600.0,16.7912,16.8169,16.7847,16.7976,316600.0
2007-12-19 10:20:00,26.14,26.29,26.13,26.2,480500.0,16.804,16.9005,16.7976,16.8426,480500.0
2007-12-19 10:30:00,26.18,26.24,26.16,26.23,436000.0,16.8297,16.8683,16.8169,16.8619,436000.0
2007-12-19 10:40:00,26.23,26.35,26.21,26.33,535500.0,16.8619,16.939,16.849,16.9262,535500.0
2007-12-19 10:50:00,26.33,26.37,26.16,26.18,517800.0,16.9262,16.9519,16.8169,16.8297,517800.0
2007-12-19 11:00:00,26.18,26.2,26.1,26.16,359000.0,16.8297,16.8426,16.7783,16.8169,359000.0
2007-12-19 11:10:00,26.16,26.19,26.05,26.05,435900.0,16.8169,16.8362,16.7462,16.7462,435900.0
2007-12-19 11:20:00,26.05,26.13,26.02,26.06,1738200.0,16.7462,16.7976,16.7269,16.7526,1738200.0
2007-12-19 11:30:00,26.05,26.09,26.05,26.08,518900.0,16.7462,16.7719,16.7462,16.7655,518900.0
2007-12-19 11:40:00,26.08,26.16,26.08,26.08,455400.0,16.7655,16.8169,16.7655,16.7655,455400.0
2007-12-19 11:50:00,26.08,26.11,26.06,26.1,413300.0,16.7655,16.7847,16.7526,16.7783,413300.0
2007-12-19 12:00:00,26.1,26.16,26.09,26.13,352000.0,16.7783,16.8169,16.7719,16.7976,352000.0
2007-12-19 12:10:00,26.12,26.17,26.11,26.14,180200.0,16.7912,16.8233,16.7847,16.804,180200.0
2007-12-19 12:20:00,26.14,26.18,26.14,26.15,159700.0,16.804,16.8297,16.804,16.8105,159700.0
2007-12-19 12:30:00,26.15,26.16,26.1,26.11,314400.0,16.8105,16.8169,16.7783,16.7847,314400.0
2007-12-19 12:40:00,26.11,26.15,26.11,26.14,240100.0,16.7847,16.8105,16.7847,16.804,240100.0
2007-12-19 12:50:00,26.14,26.18,26.12,26.18,152000.0,16.804,16.8297,16.7912,16.8297,152000.0
2007-12-19 13:00:00,26.18,26.19,26.13,26.18,238800.0,16.8297,16.8362,16.7976,16.8297,238800.0
2007-12-19 13:10:00,26.18,26.19,26.09,26.1,308200.0,16.8297,16.8362,16.7719,16.7783,308200.0
2007-12-19 13:20:00,26.1,26.17,26.1,26.14,193200.0,16.7783,16.8233,16.7783,16.804,193200.0
2007-12-19 13:30:00,26.16,26.21,26.15,26.17,240900.0,16.8169,16.849,16.8105,16.8233,240900.0
2007-12-19 13:40:00,26.17,26.18,26.07,26.16,321000.0,16.8233,16.8297,16.759,16.8169,321000.0
2007-12-19 13:50:00,26.16,26.18,26.11,26.18,193100.0,16.8169,16.8297,16.7847,16.8297,193100.0
2007-12-19 14:00:00,26.18,26.2,26.1,26.17,293300.0,16.8297,16.8426,16.7783,16.8233,293300.0
2007-12-19 14:10:00,26.17,26.3,26.14,26.25,332700.0,16.8233,16.9069,16.804,16.8747,332700.0
2007-12-19 14:20:00,26.25,26.31,26.21,26.25,274300.0,16.8747,16.9133,16.849,16.8747,274300.0
2007-12-19 14:30:00,26.25,26.27,26.2,26.22,181500.0,16.8747,16.8876,16.8426,16.8555,181500.0
2007-12-19 14:40:00,26.23,26.34,26.21,26.34,283600.0,16.8619,16.9326,16.849,16.9326,283600.0
2007-12-19 14:50:00,26.34,26.36,26.24,26.25,268700.0,16.9326,16.9455,16.8683,16.8747,268700.0
2007-12-19 15:00:00,26.25,26.26,26.14,26.16,303800.0,16.8747,16.8812,16.804,16.8169,303800.0
2007-12-19 15:10:00,26.16,26.24,26.16,26.21,329400.0,16.8169,16.8683,16.8169,16.849,329400.0
2007-12-19 15:20:00,26.21,26.23,26.13,26.21,424000.0,16.849,16.8619,16.7976,16.849,424000.0
2007-12-19 15:30:00,26.22,26.29,26.21,26.29,441600.0,16.8555,16.9005,16.849,16.9005,441600.0
2007-12-19 15:40:00,26.29,26.34,26.25,26.25,738800.0,16.9005,16.9326,16.8747,16.8747,738800.0
2007-12-19 15:50:00,26.25,26.3,26.23,26.26,1112700.0,16.8747,16.9069,16.8619,16.8812,1112700.0
2007-12-20 09:30:00,26.2,26.34,26.11,26.29,597000.0,16.8426,16.9326,16.7847,16.9005,597000.0
2007-12-20 09:40:00,26.28,26.37,26.22,26.31,238800.0,16.894,16.9519,16.8555,16.9133,238800.0
2007-12-20 09:50:00,26.3,26.31,26.13,26.14,324400.0,16.9069,16.9133,16.7976,16.804,324400.0
2007-12-20 10:00:00,26.14,26.2,26.11,26.13,387200.0,16.804,16.8426,16.7847,16.7976,387200.0
2007-12-20 10:10:00,26.13,26.13,26.01,26.03,645300.0,16.7976,16.7976,16.7205,16.7333,645300.0
2007-12-20 10:20:00,26.04,26.08,26.02,26.05,372600.0,16.7397,16.7655,16.7269,16.7462,372600.0
2007-12-20 10:30:00,26.06,26.14,26.04,26.1,361100.0,16.7526,16.804,16.7397,16.7783,361100.0
2007-12-20 10:40:00,26.1,26.11,26.07,26.08,213300.0,16.7783,16.7847,16.759,16.7655,213300.0
2007-12-20 10:50:00,26.08,26.08,26.01,26.06,283900.0,16.7655,16.7655,16.7205,16.7526,283900.0
2007-12-20 11:00:00,26.07,26.08,25.98,26.02,476300.0,16.759,16.7655,16.7012,16.7269,476300.0
2007-12-20 11:10:00,26.02,26.11,26.01,26.1,434800.0,16.7269,16.7847,16.7205,16.7783,434800.0
2007-12-20 11:20:00,26.11,26.11,25.98,26.05,261200.0,16.7847,16.7847,16.7012,16.7462,261200.0
2007-12-20 11:30:00,26.05,26.14,26.03,26.08,581400.0,16.7462,16.804,16.7333,16.7655,581400.0
2007-12-20 11:40:00,26.08,26.09,26.01,26.02,438700.0,16.7655,16.7719,16.7205,16.7269,438700.0
2007-12-20 11:50:00,26.02,26.05,25.98,26.04,514300.0,16.7269,16.7462,16.7012,16.7397,514300.0
2007-12-20 12:00:00,26.04,26.09,26.01,26.06,487000.0,16.7397,16.7719,16.7205,16.7526,487000.0
2007-12-20 12:10:00,26.05,26.07,26.01,26.03,419100.0,16.7462,16.759,16.7205,16.7333,419100.0
2007-12-20 12:20:00,26.03,26.09,26.02,26.04,355400.0,16.7333,16.7719,16.7269,16.7397,355400.0
2007-12-20 12:30:00,26.05,26.06,26.0,26.04,399000.0,16.7462,16.7526,16.714,16.7397,399000.0
2007-12-20 12:40:00,26.04,26.07,26.03,26.05,499500.0,16.7397,16.759,16.7333,16.7462,499500.0
2007-12-20 12:50:00,26.05,26.09,26.04,26.08,284800.0,16.7462,16.7719,16.7397,16.7655,284800.0
2007-12-20 13:00:00,26.07,26.09,26.07,26.09,92000.0,16.759,16.7719,16.759,16.7719,92000.0
2007-12-20 13:10:00,26.09,26.14,26.07,26.1,311400.0,16.7719,16.804,16.759,16.7783,311400.0
2007-12-20 13:20:00,26.1,26.23,26.1,26.18,389100.0,16.7783,16.8619,16.7783,16.8297,389100.0
2007-12-20 13:30:00,26.18,26.21,26.13,26.2,383000.0,16.8297,16.849,16.7976,16.8426,383000.0
2007-12-20 13:40:00,26.2,26.2,26.16,26.17,246500.0,16.8426,16.8426,16.8169,16.8233,246500.0
2007-12-20 13:50:00,26.17,26.29,26.15,26.28,252400.0,16.8233,16.9005,16.8105,16.894,252400.0
2007-12-20 14:00:00,26.29,26.31,26.22,26.25,444800.0,16.9005,16.9133,16.8555,16.8747,444800.0
2007-12-20 14:10:00,26.25,26.4,26.25,26.4,313700.0,16.8747,16.9712,16.8747,16.9712,313700.0
2007-12-20 14:20:00,26.39,26.42,26.35,26.38,290300.0,16.9647,16.984,16.939,16.9583,290300.0
2007-12-20 14:30:00,26.38,26.4,26.34,26.37,253500.0,16.9583,16.9712,16.9326,16.9519,253500.0
2007-12-20 14:40:00,26.37,26.38,26.28,26.29,241500.0,16.9519,16.9583,16.894,16.9005,241500.0
2007-12-20 14:50:00,26.29,26.31,26.25,26.27,246700.0,16.9005,16.9133,16.8747,16.8876,246700.0
2007-12-20 15:00:00,26.27,26.3,26.21,26.24,345300.0,16.8876,16.9069,16.849,16.8683,345300.0
2007-12-20 15:10:00,26.25,26.33,26.24,26.28,341700.0,16.8747,16.9262,16.8683,16.894,341700.0
2007-12-20 15:20:00,26.27,26.28,26.2,26.22,290600.0,16.8876,16.894,16.8426,16.8555,290600.0
2007-12-20 15:30:00,26.21,26.25,26.14,26.24,619800.0,16.849,16.8747,16.804,16.8683,619800.0
2007-12-20 15:40:00,26.23,26.27,26.21,26.25,546900.0,16.8619,16.8876,16.849,16.8747,546900.0
2007-12-20 15:50:00,26.25,26.32,26.22,26.31,701700.0,16.8747,16.9197,16.8555,16.9133,701700.0
2007-12-21 09:30:00,26.36,26.61,26.29,26.55,4155500.0,16.9455,17.1062,16.9005,17.0676,4155500.0
2007-12-21 09:40:00,26.56,26.74,26.49,26.73,686800.0,17.074,17.1897,17.029,17.1833,686800.0
2007-12-21 09:50:00,26.72,26.73,26.48,26.48,531900.0,17.1769,17.1833,17.0226,17.0226,531900.0
2007-12-21 10:00:00,26.49,26.67,26.48,26.63,482100.0,17.029,17.1447,17.0226,17.119,482100.0
2007-12-21 10:10:00,26.63,26.73,26.57,26.7,670800.0,17.119,17.1833,17.0805,17.164,670800.0
2007-12-21 10:20:00,26.7,26.72,26.63,26.66,360900.0,17.164,17.1769,17.119,17.1383,360900.0
2007-12-21 10:30:00,26.66,26.72,26.66,26.71,354400.0,17.1383,17.1769,17.1383,17.1705,354400.0
2007-12-21 10:40:00,26.72,26.75,26.71,26.73,507300.0,17.1769,17.1962,17.1705,17.1833,507300.0
2007-12-21 10:50:00,26.73,26.74,26.63,26.64,406200.0,17.1833,17.1897,17.119,17.1255,406200.0
2007-12-21 11:00:00,26.64,26.87,26.62,26.85,575100.0,17.1255,17.2733,17.1126,17.2605,575100.0
2007-12-21 11:10:00,26.85,26.94,26.76,26.77,496600.0,17.2605,17.3183,17.2026,17.209,496600.0
2007-12-21 11:20:00,26.76,26.77,26.67,26.7,228500.0,17.2026,17.209,17.1447,17.164,228500.0
2007-12-21 11:30:00,26.7,26.71,26.6,26.62,233000.0,17.164,17.1705,17.0997,17.1126,233000.0
2007-12-21 11:40:00,26.61,26.62,26.55,26.59,315700.0,17.1062,17.1126,17.0676,17.0933,315700.0
2007-12-21 11:50:00,26.59,26.62,26.56,26.57,285300.0,17.0933,17.1126,17.074,17.0805,285300.0
2007-12-21 12:00:00,26.58,26.68,26.57,26.65,411400.0,17.0869,17.1512,17.0805,17.1319,411400.0
2007-12-21 12:10:00,26.65,26.65,26.6,26.63,217900.0,17.1319,17.1319,17.0997,17.119,217900.0
2007-12-21 12:20:00,26.63,26.67,26.62,26.64,237700.0,17.119,17.1447,17.1126,17.1255,237700.0
2007-12-21 12:30:00,26.64,26.65,26.59,26.59,242500.0,17.1255,17.1319,17.0933,17.0933,242500.0
2007-12-21 12:40:00,26.6,26.62,26.59,26.59,224900.0,17.0997,17.1126,17.0933,17.0933,224900.0
2007-12-21 12:50:00,26.59,26.6,26.58,26.6,260900.0,17.0933,17.0997,17.0869,17.0997,260900.0
2007-12-21 13:00:00,26.6,26.62,26.57,26.61,531300.0,17.0997,17.1126,17.0805,17.1062,531300.0
2007-12-21 13:10:00,26.61,26.61,26.58,26.61,437800.0,17.1062,17.1062,17.0869,17.1062,437800.0
2007-12-21 13:20:00,26.61,26.65,26.58,26.59,400700.0,17.1062,17.1319,17.0869,17.0933,400700.0
2007-12-21 13:30:00,26.59,26.63,26.59,26.6,506100.0,17.0933,17.119,17.0933,17.0997,506100.0
2007-12-21 13:40:00,26.61,26.69,26.59,26.65,478600.0,17.1062,17.1576,17.0933,17.1319,478600.0
2007-12-21 13:50:00,26.64,26.7,26.64,26.69,305900.0,17.1255,17.164,17.1255,17.1576,305900.0
2007-12-21 14:00:00,26.68,26.71,26.66,26.7,381500.0,17.1512,17.1705,17.1383,17.164,381500.0
2007-12-21 14:10:00,26.69,26.78,26.69,26.77,352900.0,17.1576,17.2155,17.1576,17.209,352900.0
2007-12-21 14:20:00,26.77,26.81,26.71,26.72,264700.0,17.209,17.2347,17.1705,17.1769,264700.0
2007-12-21 14:30:00,26.71,26.72,26.68,26.69,272300.0,17.1705,17.1769,17.1512,17.1576,272300.0
2007-12-21 14:40:00,26.69,26.72,26.66,26.67,364700.0,17.1576,17.1769,17.1383,17.1447,364700.0
2007-12-21 14:50:00,26.67,26.71,26.65,26.7,465700.0,17.1447,17.1705,17.1319,17.164,465700.0
2007-12-21 15:00:00,26.71,26.73,26.67,26.69,389800.0,17.1705,17.1833,17.1447,17.1576,389800.0
2007-12-21 15:10:00,26.68,26.71,26.68,26.7,424000.0,17.1512,17.1705,17.1512,17.164,424000.0
2007-12-21 15:20:00,26.7,26.71,26.67,26.67,723100.0,17.164,17.1705,17.1447,17.1447,723100.0
2007-12-21 15:30:00,26.67,26.71,26.66,26.67,797700.0,17.1447,17.1705,17.1383,17.1447,797700.0
2007-12-21 15:40:00,26.66,26.71,26.62,26.67,784100.0,17.1383,17.1705,17.1126,17.1447,784100.0
2007-12-21 15:50:00,26.68,26.7,26.65,26.7,928100.0,17.1512,17.164,17.1319,17.164,928100.0
2007-12-24 09:30:00,26.61,26.9,26.5,26.9,633900.0,17.1062,17.2926,17.0355,17.2926,633900.0
2007-12-24 09:40:00,26.9,27.0,26.89,26.97,630700.0,17.2926,17.3569,17.2862,17.3376,630700.0
2007-12-24 09:50:00,26.98,27.09,26.95,26.98,571800.0,17.344,17.4147,17.3247,17.344,571800.0
2007-12-24 10:00:00,26.98,27.0,26.92,26.99,290400.0,17.344,17.3569,17.3055,17.3505,290400.0
2007-12-24 10:10:00,26.99,27.01,26.88,26.94,264300.0,17.3505,17.3633,17.2797,17.3183,264300.0
2007-12-24 10:20:00,26.94,26.95,26.82,26.86,290800.0,17.3183,17.3247,17.2412,17.2669,290800.0
2007-12-24 10:30:00,26.86,26.98,26.85,26.91,336400.0,17.2669,17.344,17.2605,17.299,336400.0
2007-12-24 10:40:00,26.91,26.95,26.85,26.94,280300.0,17.299,17.3247,17.2605,17.3183,280300.0
2007-12-24 10:50:00,26.94,26.95,26.87,26.93,301200.0,17.3183,17.3247,17.2733,17.3119,301200.0
2007-12-24 11:00:00,26.93,26.94,26.88,26.92,209000.0,17.3119,17.3183,17.2797,17.3055,209000.0
2007-12-24 11:10:00,26.92,26.92,26.85,26.91,369500.0,17.3055,17.3055,17.2605,17.299,369500.0
2007-12-24 11:20:00,26.92,26.96,26.9,26.92,240900.0,17.3055,17.3312,17.2926,17.3055,240900.0
2007-12-24 11:30:00,26.92,26.95,26.89,26.9,169400.0,17.3055,17.3247,17.2862,17.2926,169400.0
2007-12-24 11:40:00,26.91,26.93,26.89,26.91,194300.0,17.299,17.3119,17.2862,17.299,194300.0
2007-12-24 11:50:00,26.91,26.97,26.88,26.92,354400.0,17.299,17.3376,17.2797,17.3055,354400.0
2007-12-24 12:00:00,26.91,26.95,26.9,26.91,215500.0,17.299,17.3247,17.2926,17.299,215500.0
2007-12-24 12:10:00,26.91,26.98,26.9,26.94,168300.0,17.299,17.344,17.2926,17.3183,168300.0
2007-12-24 12:20:00,26.94,27.0,26.93,27.0,212000.0,17.3183,17.3569,17.3119,17.3569,212000.0
2007-12-24 12:30:00,27.0,27.0,26.9,26.96,337600.0,17.3569,17.3569,17.2926,17.3312,337600.0
2007-12-24 12:40:00,26.96,27.0,26.9,26.95,584700.0,17.3312,17.3569,17.2926,17.3247,584700.0
2007-12-24 12:50:00,26.96,27.01,26.93,27.0,388500.0,17.3312,17.3633,17.3119,17.3569,388500.0
2007-12-24 13:00:00,26.99,27.01,26.98,27.01,97900.0,17.3505,17.3633,17.344,17.3633,97900.0
2007-12-24 13:10:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 13:20:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 13:30:00,27.03,27.03,27.03,27.03,100.0,17.3762,17.3762,17.3762,17.3762,100.0
2007-12-24 13:40:00,27.03,27.03,27.03,27.03,0.0,17.3762,17.3762,17.3762,17.3762,0.0
2007-12-24 13:50:00,27.03,27.03,27.03,27.03,0.0,17.3762,17.3762,17.3762,17.3762,0.0
2007-12-24 14:00:00,27.03,27.03,27.03,27.03,0.0,17.3762,17.3762,17.3762,17.3762,0.0
2007-12-24 14:10:00,27.03,27.03,27.03,27.03,0.0,17.3762,17.3762,17.3762,17.3762,0.0
2007-12-24 14:20:00,27.01,27.01,27.01,27.01,300.0,17.3633,17.3633,17.3633,17.3633,300.0
2007-12-24 14:30:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 14:40:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 14:50:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:00:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:10:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:20:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:30:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:40:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-24 15:50:00,27.01,27.01,27.01,27.01,0.0,17.3633,17.3633,17.3633,17.3633,0.0
2007-12-26 09:30:00,27.0,27.0,26.66,26.81,936000.0,17.3569,17.3569,17.1383,17.2347,936000.0
2007-12-26 09:40:00,26.81,26.84,26.74,26.78,323900.0,17.2347,17.254,17.1897,17.2155,323900.0
2007-12-26 09:50:00,26.77,26.81,26.73,26.8,496800.0,17.209,17.2347,17.1833,17.2283,496800.0
2007-12-26 10:00:00,26.8,26.86,26.76,26.79,263000.0,17.2283,17.2669,17.2026,17.2219,263000.0
2007-12-26 10:10:00,26.79,26.84,26.77,26.81,417600.0,17.2219,17.254,17.209,17.2347,417600.0
2007-12-26 10:20:00,26.81,26.81,26.77,26.79,211100.0,17.2347,17.2347,17.209,17.2219,211100.0
2007-12-26 10:30:00,26.79,26.81,26.79,26.81,477100.0,17.2219,17.2347,17.2219,17.2347,477100.0
2007-12-26 10:40:00,26.81,26.82,26.79,26.8,248800.0,17.2347,17.2412,17.2219,17.2283,248800.0
2007-12-26 10:50:00,26.81,26.81,26.79,26.8,240800.0,17.2347,17.2347,17.2219,17.2283,240800.0
2007-12-26 11:00:00,26.8,26.85,26.78,26.82,394600.0,17.2283,17.2605,17.2155,17.2412,394600.0
2007-12-26 11:10:00,26.82,26.84,26.8,26.81,266100.0,17.2412,17.254,17.2283,17.2347,266100.0
2007-12-26 11:20:00,26.82,26.83,26.8,26.8,159800.0,17.2412,17.2476,17.2283,17.2283,159800.0
2007-12-26 11:30:00,26.8,26.83,26.8,26.81,201500.0,17.2283,17.2476,17.2283,17.2347,201500.0
2007-12-26 11:40:00,26.81,26.83,26.8,26.82,249000.0,17.2347,17.2476,17.2283,17.2412,249000.0
2007-12-26 11:50:00,26.83,26.83,26.8,26.81,223500.0,17.2476,17.2476,17.2283,17.2347,223500.0
2007-12-26 12:00:00,26.82,26.84,26.81,26.81,395800.0,17.2412,17.254,17.2347,17.2347,395800.0
2007-12-26 12:10:00,26.82,26.89,26.81,26.89,290700.0,17.2412,17.2862,17.2347,17.2862,290700.0
2007-12-26 12:20:00,26.89,26.93,26.88,26.91,272100.0,17.2862,17.3119,17.2797,17.299,272100.0
2007-12-26 12:30:00,26.9,27.02,26.9,26.99,424000.0,17.2926,17.3697,17.2926,17.3505,424000.0
2007-12-26 12:40:00,26.99,27.05,26.99,27.01,227300.0,17.3505,17.389,17.3505,17.3633,227300.0
2007-12-26 12:50:00,27.02,27.03,27.0,27.0,304100.0,17.3697,17.3762,17.3569,17.3569,304100.0
2007-12-26 13:00:00,27.0,27.02,26.97,26.99,284200.0,17.3569,17.3697,17.3376,17.3505,284200.0
2007-12-26 13:10:00,26.98,27.01,26.98,27.0,203800.0,17.344,17.3633,17.344,17.3569,203800.0
2007-12-26 13:20:00,26.99,27.0,26.9,26.93,178500.0,17.3505,17.3569,17.2926,17.3119,178500.0
2007-12-26 13:30:00,26.93,26.96,26.88,26.88,181000.0,17.3119,17.3312,17.2797,17.2797,181000.0
2007-12-26 13:40:00,26.89,26.94,26.86,26.93,254300.0,17.2862,17.3183,17.2669,17.3119,254300.0
2007-12-26 13:50:00,26.92,27.02,26.9,27.01,371900.0,17.3055,17.3697,17.2926,17.3633,371900.0
2007-12-26 14:00:00,27.0,27.01,26.9,26.94,242000.0,17.3569,17.3633,17.2926,17.3183,242000.0
2007-12-26 14:10:00,26.95,26.95,26.84,26.87,191200.0,17.3247,17.3247,17.254,17.2733,191200.0
2007-12-26 14:20:00,26.88,26.94,26.86,26.89,538000.0,17.2797,17.3183,17.2669,17.2862,538000.0
2007-12-26 14:30:00,26.9,26.95,26.87,26.93,233900.0,17.2926,17.3247,17.2733,17.3119,233900.0
2007-12-26 14:40:00,26.93,26.93,26.88,26.91,211700.0,17.3119,17.3119,17.2797,17.299,211700.0
2007-12-26 14:50:00,26.92,26.94,26.88,26.92,260400.0,17.3055,17.3183,17.2797,17.3055,260400.0
2007-12-26 15:00:00,26.91,26.92,26.83,26.84,308500.0,17.299,17.3055,17.2476,17.254,308500.0
2007-12-26 15:10:00,26.84,26.92,26.84,26.89,220300.0,17.254,17.3055,17.254,17.2862,220300.0
2007-12-26 15:20:00,26.9,26.92,26.88,26.9,487000.0,17.2926,17.3055,17.2797,17.2926,487000.0
2007-12-26 15:30:00,26.9,26.92,26.86,26.92,424400.0,17.2926,17.3055,17.2669,17.3055,424400.0
2007-12-26 15:40:00,26.91,27.03,26.91,27.03,441600.0,17.299,17.3762,17.299,17.3762,441600.0
2007-12-26 15:50:00,27.03,27.03,26.93,26.98,566800.0,17.3762,17.3762,17.3119,17.344,566800.0
2007-12-27 09:30:00,26.98,26.98,26.72,26.75,490700.0,17.344,17.344,17.1769,17.1962,490700.0
2007-12-27 09:40:00,26.76,26.86,26.74,26.86,213100.0,17.2026,17.2669,17.1897,17.2669,213100.0
2007-12-27 09:50:00,26.87,26.88,26.71,26.75,333300.0,17.2733,17.2797,17.1705,17.1962,333300.0
2007-12-27 10:00:00,26.74,26.88,26.72,26.88,425400.0,17.1897,17.2797,17.1769,17.2797,425400.0
2007-12-27 10:10:00,26.88,26.88,26.79,26.79,217000.0,17.2797,17.2797,17.2219,17.2219,217000.0
2007-12-27 10:20:00,26.8,26.86,26.79,26.83,181900.0,17.2283,17.2669,17.2219,17.2476,181900.0
2007-12-27 10:30:00,26.84,26.85,26.79,26.8,369100.0,17.254,17.2605,17.2219,17.2283,369100.0
2007-12-27 10:40:00,26.8,26.86,26.8,26.81,179800.0,17.2283,17.2669,17.2283,17.2347,179800.0
2007-12-27 10:50:00,26.8,26.87,26.8,26.86,255600.0,17.2283,17.2733,17.2283,17.2669,255600.0
2007-12-27 11:00:00,26.86,26.91,26.83,26.89,352000.0,17.2669,17.299,17.2476,17.2862,352000.0
2007-12-27 11:10:00,26.9,26.93,26.86,26.87,220800.0,17.2926,17.3119,17.2669,17.2733,220800.0
2007-12-27 11:20:00,26.87,26.92,26.87,26.89,180400.0,17.2733,17.3055,17.2733,17.2862,180400.0
2007-12-27 11:30:00,26.89,26.9,26.82,26.84,242400.0,17.2862,17.2926,17.2412,17.254,242400.0
2007-12-27 11:40:00,26.84,26.86,26.8,26.85,247800.0,17.254,17.2669,17.2283,17.2605,247800.0
2007-12-27 11:50:00,26.86,26.96,26.85,26.96,207800.0,17.2669,17.3312,17.2605,17.3312,207800.0
2007-12-27 12:00:00,26.95,26.96,26.88,26.9,283700.0,17.3247,17.3312,17.2797,17.2926,283700.0
2007-12-27 12:10:00,26.9,26.91,26.87,26.87,192300.0,17.2926,17.299,17.2733,17.2733,192300.0
2007-12-27 12:20:00,26.88,26.91,26.84,26.85,189700.0,17.2797,17.299,17.254,17.2605,189700.0
2007-12-27 12:30:00,26.84,26.86,26.81,26.81,209300.0,17.254,17.2669,17.2347,17.2347,209300.0
2007-12-27 12:40:00,26.81,26.88,26.81,26.87,207100.0,17.2347,17.2797,17.2347,17.2733,207100.0
2007-12-27 12:50:00,26.88,26.89,26.84,26.85,240400.0,17.2797,17.2862,17.254,17.2605,240400.0
2007-12-27 13:00:00,26.86,26.86,26.82,26.85,300800.0,17.2669,17.2669,17.2412,17.2605,300800.0
2007-12-27 13:10:00,26.86,26.88,26.84,26.85,274000.0,17.2669,17.2797,17.254,17.2605,274000.0
2007-12-27 13:20:00,26.86,26.95,26.83,26.93,276800.0,17.2669,17.3247,17.2476,17.3119,276800.0
2007-12-27 13:30:00,26.94,26.94,26.87,26.87,123600.0,17.3183,17.3183,17.2733,17.2733,123600.0
2007-12-27 13:40:00,26.87,26.9,26.86,26.89,138100.0,17.2733,17.2926,17.2669,17.2862,138100.0
2007-12-27 13:50:00,26.9,26.91,26.83,26.85,313200.0,17.2926,17.299,17.2476,17.2605,313200.0
2007-12-27 14:00:00,26.85,26.88,26.84,26.85,421500.0,17.2605,17.2797,17.254,17.2605,421500.0
2007-12-27 14:10:00,26.85,26.92,26.85,26.92,195500.0,17.2605,17.3055,17.2605,17.3055,195500.0
2007-12-27 14:20:00,26.93,26.93,26.88,26.9,285100.0,17.3119,17.3119,17.2797,17.2926,285100.0
2007-12-27 14:30:00,26.89,26.9,26.85,26.85,158800.0,17.2862,17.2926,17.2605,17.2605,158800.0
2007-12-27 14:40:00,26.85,26.89,26.83,26.89,272600.0,17.2605,17.2862,17.2476,17.2862,272600.0
2007-12-27 14:50:00,26.89,26.9,26.82,26.85,242800.0,17.2862,17.2926,17.2412,17.2605,242800.0
2007-12-27 15:00:00,26.85,26.89,26.82,26.89,242900.0,17.2605,17.2862,17.2412,17.2862,242900.0
2007-12-27 15:10:00,26.89,26.9,26.84,26.86,237700.0,17.2862,17.2926,17.254,17.2669,237700.0
2007-12-27 15:20:00,26.87,26.88,26.83,26.83,273600.0,17.2733,17.2797,17.2476,17.2476,273600.0
2007-12-27 15:30:00,26.83,26.85,26.8,26.83,575100.0,17.2476,17.2605,17.2283,17.2476,575100.0
2007-12-27 15:40:00,26.84,26.84,26.76,26.77,743700.0,17.254,17.254,17.2026,17.209,743700.0
2007-12-27 15:50:00,26.78,26.81,26.74,26.79,947300.0,17.2155,17.2347,17.1897,17.2219,947300.0
2007-12-28 09:30:00,26.74,26.86,26.63,26.8,556800.0,17.1897,17.2669,17.119,17.2283,556800.0
2007-12-28 09:40:00,26.8,27.01,26.78,26.99,395900.0,17.2283,17.3633,17.2155,17.3505,395900.0
2007-12-28 09:50:00,26.99,27.0,26.85,26.88,279400.0,17.3505,17.3569,17.2605,17.2797,279400.0
2007-12-28 10:00:00,26.88,26.88,26.47,26.55,653000.0,17.2797,17.2797,17.0162,17.0676,653000.0
2007-12-28 10:10:00,26.55,26.76,26.55,26.75,351900.0,17.0676,17.2026,17.0676,17.1962,351900.0
2007-12-28 10:20:00,26.75,26.76,26.63,26.63,135100.0,17.1962,17.2026,17.119,17.119,135100.0
2007-12-28 10:30:00,26.62,26.65,26.57,26.62,147300.0,17.1126,17.1319,17.0805,17.1126,147300.0
2007-12-28 10:40:00,26.62,26.62,26.62,26.62,0.0,17.1126,17.1126,17.1126,17.1126,0.0
2007-12-28 10:50:00,26.61,26.63,26.61,26.63,19300.0,17.1062,17.119,17.1062,17.119,19300.0
2007-12-28 11:00:00,26.62,26.64,26.53,26.55,222400.0,17.1126,17.1255,17.0547,17.0676,222400.0
2007-12-28 11:10:00,26.55,26.58,26.51,26.55,236200.0,17.0676,17.0869,17.0419,17.0676,236200.0
2007-12-28 11:20:00,26.56,26.62,26.54,26.54,215300.0,17.074,17.1126,17.0612,17.0612,215300.0
2007-12-28 11:30:00,26.54,26.59,26.52,26.58,193200.0,17.0612,17.0933,17.0483,17.0869,193200.0
2007-12-28 11:40:00,26.58,26.59,26.52,26.52,155300.0,17.0869,17.0933,17.0483,17.0483,155300.0
2007-12-28 11:50:00,26.52,26.55,26.51,26.53,279000.0,17.0483,17.0676,17.0419,17.0547,279000.0
2007-12-28 12:00:00,26.52,26.54,26.52,26.52,280400.0,17.0483,17.0612,17.0483,17.0483,280400.0
2007-12-28 12:10:00,26.52,26.53,26.47,26.5,140400.0,17.0483,17.0547,17.0162,17.0355,140400.0
2007-12-28 12:20:00,26.5,26.55,26.5,26.51,212700.0,17.0355,17.0676,17.0355,17.0419,212700.0
2007-12-28 12:30:00,26.51,26.54,26.5,26.53,124000.0,17.0419,17.0612,17.0355,17.0547,124000.0
2007-12-28 12:40:00,26.53,26.54,26.51,26.51,130300.0,17.0547,17.0612,17.0419,17.0419,130300.0
2007-12-28 12:50:00,26.51,26.52,26.38,26.39,262600.0,17.0419,17.0483,16.9583,16.9647,262600.0
2007-12-28 13:00:00,26.39,26.45,26.38,26.42,228100.0,16.9647,17.0033,16.9583,16.984,228100.0
2007-12-28 13:10:00,26.41,26.43,26.38,26.39,167800.0,16.9776,16.9905,16.9583,16.9647,167800.0
2007-12-28 13:20:00,26.39,26.4,26.37,26.37,131900.0,16.9647,16.9712,16.9519,16.9519,131900.0
2007-12-28 13:30:00,26.38,26.39,26.35,26.37,187200.0,16.9583,16.9647,16.939,16.9519,187200.0
2007-12-28 13:40:00,26.38,26.48,26.37,26.47,275200.0,16.9583,17.0226,16.9519,17.0162,275200.0
2007-12-28 13:50:00,26.47,26.6,26.47,26.59,306000.0,17.0162,17.0997,17.0162,17.0933,306000.0
2007-12-28 14:00:00,26.59,26.62,26.57,26.6,354000.0,17.0933,17.1126,17.0805,17.0997,354000.0
2007-12-28 14:10:00,26.6,26.63,26.58,26.62,260200.0,17.0997,17.119,17.0869,17.1126,260200.0
2007-12-28 14:20:00,26.62,26.7,26.61,26.68,374500.0,17.1126,17.164,17.1062,17.1512,374500.0
2007-12-28 14:30:00,26.69,26.72,26.64,26.71,267600.0,17.1576,17.1769,17.1255,17.1705,267600.0
2007-12-28 14:40:00,26.71,26.74,26.68,26.71,296100.0,17.1705,17.1897,17.1512,17.1705,296100.0
2007-12-28 14:50:00,26.7,26.75,26.69,26.74,267600.0,17.164,17.1962,17.1576,17.1897,267600.0
2007-12-28 15:00:00,26.74,26.75,26.64,26.66,288400.0,17.1897,17.1962,17.1255,17.1383,288400.0
2007-12-28 15:10:00,26.67,26.74,26.66,26.71,319900.0,17.1447,17.1897,17.1383,17.1705,319900.0
2007-12-28 15:20:00,26.7,26.75,26.68,26.72,327900.0,17.164,17.1962,17.1512,17.1769,327900.0
2007-12-28 15:30:00,26.72,26.74,26.65,26.66,430900.0,17.1769,17.1897,17.1319,17.1383,430900.0
2007-12-28 15:40:00,26.67,26.69,26.64,26.68,563700.0,17.1447,17.1576,17.1255,17.1512,563700.0
2007-12-28 15:50:00,26.68,26.69,26.64,26.66,790700.0,17.1512,17.1576,17.1255,17.1383,790700.0
2007-12-31 09:30:00,26.51,26.51,26.26,26.28,863300.0,17.0419,17.0419,16.8812,16.894,863300.0
2007-12-31 09:40:00,26.29,26.38,26.27,26.32,330600.0,16.9005,16.9583,16.8876,16.9197,330600.0
2007-12-31 09:50:00,26.33,26.4,26.31,26.36,471100.0,16.9262,16.9712,16.9133,16.9455,471100.0
2007-12-31 10:00:00,26.37,26.49,26.34,26.48,510700.0,16.9519,17.029,16.9326,17.0226,510700.0
2007-12-31 10:10:00,26.48,26.59,26.45,26.54,429800.0,17.0226,17.0933,17.0033,17.0612,429800.0
2007-12-31 10:20:00,26.54,26.55,26.48,26.49,237000.0,17.0612,17.0676,17.0226,17.029,237000.0
2007-12-31 10:30:00,26.49,26.5,26.45,26.45,396500.0,17.029,17.0355,17.0033,17.0033,396500.0
2007-12-31 10:40:00,26.45,26.45,26.37,26.4,284700.0,17.0033,17.0033,16.9519,16.9712,284700.0
2007-12-31 10:50:00,26.41,26.52,26.4,26.5,461200.0,16.9776,17.0483,16.9712,17.0355,461200.0
2007-12-31 11:00:00,26.5,26.54,26.5,26.5,317400.0,17.0355,17.0612,17.0355,17.0355,317400.0
2007-12-31 11:10:00,26.5,26.52,26.42,26.44,376300.0,17.0355,17.0483,16.984,16.9969,376300.0
2007-12-31 11:20:00,26.44,26.5,26.43,26.47,294400.0,16.9969,17.0355,16.9905,17.0162,294400.0
2007-12-31 11:30:00,26.48,26.51,26.46,26.51,284100.0,17.0226,17.0419,17.0097,17.0419,284100.0
2007-12-31 11:40:00,26.5,26.52,26.46,26.5,250000.0,17.0355,17.0483,17.0097,17.0355,250000.0
2007-12-31 11:50:00,26.49,26.59,26.48,26.59,244100.0,17.029,17.0933,17.0226,17.0933,244100.0
2007-12-31 12:00:00,26.59,26.67,26.53,26.66,374100.0,17.0933,17.1447,17.0547,17.1383,374100.0
2007-12-31 12:10:00,26.67,26.75,26.66,26.71,316800.0,17.1447,17.1962,17.1383,17.1705,316800.0
2007-12-31 12:20:00,26.71,26.74,26.7,26.7,268900.0,17.1705,17.1897,17.164,17.164,268900.0
2007-12-31 12:30:00,26.7,26.79,26.7,26.73,292600.0,17.164,17.2219,17.164,17.1833,292600.0
2007-12-31 12:40:00,26.72,26.77,26.72,26.74,250700.0,17.1769,17.209,17.1769,17.1897,250700.0
2007-12-31 12:50:00,26.75,26.79,26.73,26.78,247500.0,17.1962,17.2219,17.1833,17.2155,247500.0
2007-12-31 13:00:00,26.78,26.86,26.75,26.86,444100.0,17.2155,17.2669,17.1962,17.2669,444100.0
2007-12-31 13:10:00,26.86,26.93,26.84,26.91,336100.0,17.2669,17.3119,17.254,17.299,336100.0
2007-12-31 13:20:00,26.92,26.94,26.9,26.9,215900.0,17.3055,17.3183,17.2926,17.2926,215900.0
2007-12-31 13:30:00,26.9,26.94,26.9,26.92,248400.0,17.2926,17.3183,17.2926,17.3055,248400.0
2007-12-31 13:40:00,26.92,27.02,26.92,27.01,327400.0,17.3055,17.3697,17.3055,17.3633,327400.0
2007-12-31 13:50:00,27.02,27.03,26.95,26.98,289200.0,17.3697,17.3762,17.3247,17.344,289200.0
2007-12-31 14:00:00,26.99,26.99,26.86,26.9,407500.0,17.3505,17.3505,17.2669,17.2926,407500.0
2007-12-31 14:10:00,26.91,27.03,26.91,27.02,272500.0,17.299,17.3762,17.299,17.3697,272500.0
2007-12-31 14:20:00,27.02,27.03,26.9,26.9,276100.0,17.3697,17.3762,17.2926,17.2926,276100.0
2007-12-31 14:30:00,26.9,27.03,26.9,27.03,333000.0,17.2926,17.3762,17.2926,17.3762,333000.0
2007-12-31 14:40:00,27.02,27.03,26.94,27.01,313100.0,17.3697,17.3762,17.3183,17.3633,313100.0
2007-12-31 14:50:00,27.01,27.07,27.01,27.04,310900.0,17.3633,17.4019,17.3633,17.3826,310900.0
2007-12-31 15:00:00,27.04,27.04,26.99,27.03,307000.0,17.3826,17.3826,17.3505,17.3762,307000.0
2007-12-31 15:10:00,27.03,27.16,27.02,27.12,520200.0,17.3762,17.4597,17.3697,17.434,520200.0
2007-12-31 15:20:00,27.13,27.18,27.08,27.09,512200.0,17.4405,17.4726,17.4083,17.4147,512200.0
2007-12-31 15:30:00,27.09,27.1,27.03,27.04,520500.0,17.4147,17.4212,17.3762,17.3826,520500.0
2007-12-31 15:40:00,27.05,27.1,26.85,26.9,962800.0,17.389,17.4212,17.2605,17.2926,962800.0
2007-12-31 15:50:00,26.91,26.98,26.87,26.9,1278900.0,17.299,17.344,17.2733,17.2926,1278900.0
2008-01-02 09:30:00,27.13,27.13,26.9,26.93,578500.0,17.4405,17.4405,17.2926,17.3119,578500.0
2008-01-02 09:40:00,26.95,27.01,26.81,26.92,358800.0,17.3247,17.3633,17.2347,17.3055,358800.0
2008-01-02 09:50:00,26.92,27.26,26.87,27.26,578400.0,17.3055,17.524,17.2733,17.524,578400.0
2008-01-02 10:00:00,27.26,27.27,27.02,27.1,978100.0,17.524,17.5305,17.3697,17.4212,978100.0
2008-01-02 10:10:00,27.09,27.13,26.83,26.86,375400.0,17.4147,17.4405,17.2476,17.2669,375400.0
2008-01-02 10:20:00,26.85,26.99,26.84,26.98,295700.0,17.2605,17.3505,17.254,17.344,295700.0
2008-01-02 10:30:00,26.98,26.99,26.93,26.96,442400.0,17.344,17.3505,17.3119,17.3312,442400.0
2008-01-02 10:40:00,26.96,26.99,26.93,26.94,408400.0,17.3312,17.3505,17.3119,17.3183,408400.0
2008-01-02 10:50:00,26.95,26.99,26.93,26.96,368000.0,17.3247,17.3505,17.3119,17.3312,368000.0
2008-01-02 11:00:00,26.96,27.07,26.95,26.98,381300.0,17.3312,17.4019,17.3247,17.344,381300.0
2008-01-02 11:10:00,26.98,26.98,26.75,26.76,587300.0,17.344,17.344,17.1962,17.2026,587300.0
2008-01-02 11:20:00,26.76,26.77,26.64,26.65,389900.0,17.2026,17.209,17.1255,17.1319,389900.0
2008-01-02 11:30:00,26.65,26.8,26.55,26.58,393900.0,17.1319,17.2283,17.0676,17.0869,393900.0
2008-01-02 11:40:00,26.58,26.59,26.43,26.43,273300.0,17.0869,17.0933,16.9905,16.9905,273300.0
2008-01-02 11:50:00,26.43,26.53,26.42,26.49,274100.0,16.9905,17.0547,16.984,17.029,274100.0
2008-01-02 12:00:00,26.48,26.49,26.38,26.4,215200.0,17.0226,17.029,16.9583,16.9712,215200.0
2008-01-02 12:10:00,26.39,26.41,26.31,26.31,242500.0,16.9647,16.9776,16.9133,16.9133,242500.0
2008-01-02 12:20:00,26.31,26.34,26.25,26.26,308900.0,16.9133,16.9326,16.8747,16.8812,308900.0
2008-01-02 12:30:00,26.26,26.3,26.23,26.27,383400.0,16.8812,16.9069,16.8619,16.8876,383400.0
2008-01-02 12:40:00,26.27,26.28,26.22,26.25,314200.0,16.8876,16.894,16.8555,16.8747,314200.0
2008-01-02 12:50:00,26.25,26.26,26.21,26.23,218000.0,16.8747,16.8812,16.849,16.8619,218000.0
2008-01-02 13:00:00,26.22,26.28,26.22,26.25,281200.0,16.8555,16.894,16.8555,16.8747,281200.0
2008-01-02 13:10:00,26.25,26.26,26.2,26.23,312200.0,16.8747,16.8812,16.8426,16.8619,312200.0
2008-01-02 13:20:00,26.23,26.27,26.19,26.24,269400.0,16.8619,16.8876,16.8362,16.8683,269400.0
2008-01-02 13:30:00,26.24,26.95,26.22,26.31,265400.0,16.8683,17.3247,16.8555,16.9133,265400.0
2008-01-02 13:40:00,26.3,26.37,26.29,26.35,205400.0,16.9069,16.9519,16.9005,16.939,205400.0
2008-01-02 13:50:00,26.35,26.37,26.31,26.31,365500.0,16.939,16.9519,16.9133,16.9133,365500.0
2008-01-02 14:00:00,26.32,26.47,26.25,26.47,332400.0,16.9197,17.0162,16.8747,17.0162,332400.0
2008-01-02 14:10:00,26.47,26.6,26.46,26.55,319100.0,17.0162,17.0997,17.0097,17.0676,319100.0
2008-01-02 14:20:00,26.54,26.56,26.42,26.44,210400.0,17.0612,17.074,16.984,16.9969,210400.0
2008-01-02 14:30:00,26.45,26.48,26.31,26.31,170600.0,17.0033,17.0226,16.9133,16.9133,170600.0
2008-01-02 14:40:00,26.31,26.39,26.3,26.37,221700.0,16.9133,16.9647,16.9069,16.9519,221700.0
2008-01-02 14:50:00,26.36,26.41,26.25,26.29,217500.0,16.9455,16.9776,16.8747,16.9005,217500.0
2008-01-02 15:00:00,26.29,26.3,26.16,26.18,376700.0,16.9005,16.9069,16.8169,16.8297,376700.0
2008-01-02 15:10:00,26.18,26.24,26.15,26.19,340800.0,16.8297,16.8683,16.8105,16.8362,340800.0
2008-01-02 15:20:00,26.19,26.21,26.06,26.08,478100.0,16.8362,16.849,16.7526,16.7655,478100.0
2008-01-02 15:30:00,26.07,26.07,26.02,26.06,811900.0,16.759,16.759,16.7269,16.7526,811900.0
2008-01-02 15:40:00,26.06,26.19,26.05,26.07,1030200.0,16.7526,16.8362,16.7462,16.759,1030200.0
2008-01-02 15:50:00,26.06,26.14,26.05,26.11,913000.0,16.7526,16.804,16.7462,16.7847,913000.0
2008-01-03 09:30:00,26.24,26.46,26.04,26.1,777700.0,16.8683,17.0097,16.7397,16.7783,777700.0
2008-01-03 09:40:00,26.1,26.11,25.94,26.0,393300.0,16.7783,16.7847,16.6755,16.714,393300.0
2008-01-03 09:50:00,26.0,26.1,25.96,26.09,308500.0,16.714,16.7783,16.6883,16.7719,308500.0
2008-01-03 10:00:00,26.09,26.33,26.08,26.32,430700.0,16.7719,16.9262,16.7655,16.9197,430700.0
2008-01-03 10:10:00,26.33,26.34,26.18,26.2,386900.0,16.9262,16.9326,16.8297,16.8426,386900.0
2008-01-03 10:20:00,26.2,26.25,26.15,26.25,181600.0,16.8426,16.8747,16.8105,16.8747,181600.0
2008-01-03 10:30:00,26.25,26.35,26.21,26.25,268500.0,16.8747,16.939,16.849,16.8747,268500.0
2008-01-03 10:40:00,26.25,26.3,26.15,26.28,291900.0,16.8747,16.9069,16.8105,16.894,291900.0
2008-01-03 10:50:00,26.29,26.29,26.15,26.18,200500.0,16.9005,16.9005,16.8105,16.8297,200500.0
2008-01-03 11:00:00,26.19,26.21,26.14,26.21,198900.0,16.8362,16.849,16.804,16.849,198900.0
2008-01-03 11:10:00,26.21,26.25,26.14,26.24,210000.0,16.849,16.8747,16.804,16.8683,210000.0
2008-01-03 11:20:00,26.24,26.27,26.21,26.21,163200.0,16.8683,16.8876,16.849,16.849,163200.0
2008-01-03 11:30:00,26.21,26.24,26.17,26.2,252600.0,16.849,16.8683,16.8233,16.8426,252600.0
2008-01-03 11:40:00,26.2,26.23,26.15,26.21,180100.0,16.8426,16.8619,16.8105,16.849,180100.0
2008-01-03 11:50:00,26.22,26.24,26.19,26.2,175600.0,16.8555,16.8683,16.8362,16.8426,175600.0
2008-01-03 12:00:00,26.21,26.23,26.2,26.2,195200.0,16.849,16.8619,16.8426,16.8426,195200.0
2008-01-03 12:10:00,26.21,26.23,26.2,26.22,187600.0,16.849,16.8619,16.8426,16.8555,187600.0
2008-01-03 12:20:00,26.22,26.24,26.2,26.23,354000.0,16.8555,16.8683,16.8426,16.8619,354000.0
2008-01-03 12:30:00,26.23,26.25,26.21,26.24,272100.0,16.8619,16.8747,16.849,16.8683,272100.0
2008-01-03 12:40:00,26.24,26.25,26.17,26.19,463500.0,16.8683,16.8747,16.8233,16.8362,463500.0
2008-01-03 12:50:00,26.19,26.19,26.15,26.18,209000.0,16.8362,16.8362,16.8105,16.8297,209000.0
2008-01-03 13:00:00,26.19,26.19,26.03,26.03,303300.0,16.8362,16.8362,16.7333,16.7333,303300.0
2008-01-03 13:10:00,26.03,26.08,26.02,26.03,172100.0,16.7333,16.7655,16.7269,16.7333,172100.0
2008-01-03 13:20:00,26.03,26.07,26.01,26.04,262300.0,16.7333,16.759,16.7205,16.7397,262300.0
2008-01-03 13:30:00,26.05,26.08,26.03,26.06,270300.0,16.7462,16.7655,16.7333,16.7526,270300.0
2008-01-03 13:40:00,26.06,26.17,26.0,26.16,602200.0,16.7526,16.8233,16.714,16.8169,602200.0
2008-01-03 13:50:00,26.16,26.17,26.07,26.08,309000.0,16.8169,16.8233,16.759,16.7655,309000.0
2008-01-03 14:00:00,26.08,26.18,26.08,26.13,304600.0,16.7655,16.8297,16.7655,16.7976,304600.0
2008-01-03 14:10:00,26.13,26.18,26.06,26.09,377800.0,16.7976,16.8297,16.7526,16.7719,377800.0
2008-01-03 14:20:00,26.1,26.11,26.06,26.07,167600.0,16.7783,16.7847,16.7526,16.759,167600.0
2008-01-03 14:30:00,26.07,26.11,26.04,26.09,146300.0,16.759,16.7847,16.7397,16.7719,146300.0
2008-01-03 14:40:00,26.09,26.11,26.07,26.09,152300.0,16.7719,16.7847,16.759,16.7719,152300.0
2008-01-03 14:50:00,26.09,26.11,26.07,26.1,157900.0,16.7719,16.7847,16.759,16.7783,157900.0
2008-01-03 15:00:00,26.11,26.14,26.05,26.12,245000.0,16.7847,16.804,16.7462,16.7912,245000.0
2008-01-03 15:10:00,26.13,26.15,26.01,26.02,340700.0,16.7976,16.8105,16.7205,16.7269,340700.0
2008-01-03 15:20:00,26.03,26.03,25.85,25.88,635700.0,16.7333,16.7333,16.6176,16.6369,635700.0
2008-01-03 15:30:00,25.87,25.93,25.84,25.87,740300.0,16.6305,16.669,16.6112,16.6305,740300.0
2008-01-03 15:40:00,25.88,25.91,25.81,25.82,801900.0,16.6369,16.6562,16.5919,16.5983,801900.0
2008-01-03 15:50:00,25.82,25.86,25.8,25.82,1115900.0,16.5983,16.624,16.5855,16.5983,1115900.0
2008-01-04 09:30:00,25.56,25.67,25.1,25.11,1028600.0,16.4312,16.5019,16.1355,16.1419,1028600.0
2008-01-04 09:40:00,25.11,25.23,24.98,25.04,804700.0,16.1419,16.219,16.0583,16.0969,804700.0
2008-01-04 09:50:00,25.05,25.13,24.92,24.96,797600.0,16.1033,16.1548,16.0198,16.0455,797600.0
2008-01-04 10:00:00,24.96,25.13,24.96,25.12,594100.0,16.0455,16.1548,16.0455,16.1483,594100.0
2008-01-04 10:10:00,25.11,25.12,24.98,25.0,382900.0,16.1419,16.1483,16.0583,16.0712,382900.0
2008-01-04 10:20:00,24.99,25.05,24.89,24.89,438900.0,16.0648,16.1033,16.0005,16.0005,438900.0
2008-01-04 10:30:00,24.9,24.99,24.9,24.92,452500.0,16.0069,16.0648,16.0069,16.0198,452500.0
2008-01-04 10:40:00,24.92,24.94,24.84,24.87,442600.0,16.0198,16.0326,15.9683,15.9876,442600.0
2008-01-04 10:50:00,24.86,24.95,24.86,24.91,521000.0,15.9812,16.039,15.9812,16.0133,521000.0
2008-01-04 11:00:00,24.91,24.95,24.9,24.94,430200.0,16.0133,16.039,16.0069,16.0326,430200.0
2008-01-04 11:10:00,24.94,25.1,24.93,25.06,542700.0,16.0326,16.1355,16.0262,16.1098,542700.0
2008-01-04 11:20:00,25.06,25.27,25.02,25.21,397100.0,16.1098,16.2448,16.084,16.2062,397100.0
2008-01-04 11:30:00,25.22,25.24,25.13,25.14,249100.0,16.2126,16.2255,16.1548,16.1612,249100.0
2008-01-04 11:40:00,25.15,25.15,25.12,25.14,236600.0,16.1676,16.1676,16.1483,16.1612,236600.0
2008-01-04 11:50:00,25.13,25.18,25.13,25.13,209200.0,16.1548,16.1869,16.1548,16.1548,209200.0
2008-01-04 12:00:00,25.13,25.26,25.13,25.24,229000.0,16.1548,16.2383,16.1548,16.2255,229000.0
2008-01-04 12:10:00,25.25,25.26,25.18,25.2,182100.0,16.2319,16.2383,16.1869,16.1998,182100.0
2008-01-04 12:20:00,25.2,25.2,25.01,25.02,286200.0,16.1998,16.1998,16.0776,16.084,286200.0
2008-01-04 12:30:00,25.02,25.03,24.95,24.95,276500.0,16.084,16.0905,16.039,16.039,276500.0
2008-01-04 12:40:00,24.96,25.04,24.92,25.0,438300.0,16.0455,16.0969,16.0198,16.0712,438300.0
2008-01-04 12:50:00,25.0,25.04,25.0,25.01,171300.0,16.0712,16.0969,16.0712,16.0776,171300.0
2008-01-04 13:00:00,25.01,25.03,24.9,24.98,209500.0,16.0776,16.0905,16.0069,16.0583,209500.0
2008-01-04 13:10:00,24.98,25.04,24.97,25.0,260700.0,16.0583,16.0969,16.0519,16.0712,260700.0
2008-01-04 13:20:00,25.0,25.04,24.96,25.01,188200.0,16.0712,16.0969,16.0455,16.0776,188200.0
2008-01-04 13:30:00,25.02,25.02,24.9,24.92,191800.0,16.084,16.084,16.0069,16.0198,191800.0
2008-01-04 13:40:00,24.93,24.94,24.86,24.94,208300.0,16.0262,16.0326,15.9812,16.0326,208300.0
2008-01-04 13:50:00,24.94,24.98,24.91,24.95,205400.0,16.0326,16.0583,16.0133,16.039,205400.0
2008-01-04 14:00:00,24.95,24.97,24.88,24.91,291600.0,16.039,16.0519,15.994,16.0133,291600.0
2008-01-04 14:10:00,24.9,24.92,24.87,24.88,384200.0,16.0069,16.0198,15.9876,15.994,384200.0
2008-01-04 14:20:00,24.88,24.88,24.84,24.84,392700.0,15.994,15.994,15.9683,15.9683,392700.0
2008-01-04 14:30:00,24.85,24.86,24.79,24.79,345200.0,15.9748,15.9812,15.9362,15.9362,345200.0
2008-01-04 14:40:00,24.8,24.81,24.76,24.79,334700.0,15.9426,15.949,15.9169,15.9362,334700.0
2008-01-04 14:50:00,24.79,24.92,24.79,24.92,695400.0,15.9362,16.0198,15.9362,16.0198,695400.0
2008-01-04 15:00:00,24.92,25.01,24.91,24.99,580100.0,16.0198,16.0776,16.0133,16.0648,580100.0
2008-01-04 15:10:00,24.99,25.01,24.94,24.95,535800.0,16.0648,16.0776,16.0326,16.039,535800.0
2008-01-04 15:20:00,24.96,25.01,24.93,25.0,555500.0,16.0455,16.0776,16.0262,16.0712,555500.0
2008-01-04 15:30:00,25.0,25.02,24.94,24.96,694000.0,16.0712,16.084,16.0326,16.0455,694000.0
2008-01-04 15:40:00,24.97,24.98,24.92,24.98,1123900.0,16.0519,16.0583,16.0198,16.0583,1123900.0
2008-01-04 15:50:00,24.97,25.0,24.92,24.94,1763000.0,16.0519,16.0712,16.0198,16.0326,1763000.0
2008-01-07 09:30:00,25.06,25.19,24.93,25.02,778800.0,16.1098,16.1933,16.0262,16.084,778800.0
2008-01-07 09:40:00,25.02,25.35,24.99,25.32,684700.0,16.084,16.2962,16.0648,16.2769,684700.0
2008-01-07 09:50:00,25.31,25.34,25.24,25.24,776800.0,16.2705,16.2898,16.2255,16.2255,776800.0
2008-01-07 10:00:00,25.26,25.27,25.14,25.26,488300.0,16.2383,16.2448,16.1612,16.2383,488300.0
2008-01-07 10:10:00,25.25,25.32,25.24,25.24,415500.0,16.2319,16.2769,16.2255,16.2255,415500.0
2008-01-07 10:20:00,25.24,25.32,25.19,25.23,653000.0,16.2255,16.2769,16.1933,16.219,653000.0
2008-01-07 10:30:00,25.23,25.25,25.15,25.22,661600.0,16.219,16.2319,16.1676,16.2126,661600.0
2008-01-07 10:40:00,25.21,25.23,25.18,25.22,336400.0,16.2062,16.219,16.1869,16.2126,336400.0
2008-01-07 10:50:00,25.22,25.25,25.22,25.23,489500.0,16.2126,16.2319,16.2126,16.219,489500.0
2008-01-07 11:00:00,25.23,25.32,25.22,25.32,346100.0,16.219,16.2769,16.2126,16.2769,346100.0
2008-01-07 11:10:00,25.31,25.36,25.3,25.32,271300.0,16.2705,16.3026,16.264,16.2769,271300.0
2008-01-07 11:20:00,25.31,25.42,25.3,25.42,471700.0,16.2705,16.3412,16.264,16.3412,471700.0
2008-01-07 11:30:00,25.42,25.69,25.36,25.58,638600.0,16.3412,16.5148,16.3026,16.444,638600.0
2008-01-07 11:40:00,25.59,25.64,25.52,25.63,515700.0,16.4505,16.4826,16.4055,16.4762,515700.0
2008-01-07 11:50:00,25.62,25.75,25.62,25.75,403900.0,16.4698,16.5533,16.4698,16.5533,403900.0
2008-01-07 12:00:00,25.74,25.81,25.71,25.77,776600.0,16.5469,16.5919,16.5276,16.5662,776600.0
2008-01-07 12:10:00,25.77,25.77,25.52,25.61,550300.0,16.5662,16.5662,16.4055,16.4633,550300.0
2008-01-07 12:20:00,25.61,25.78,25.55,25.62,230000.0,16.4633,16.5726,16.4248,16.4698,230000.0
2008-01-07 12:30:00,25.62,25.63,25.56,25.58,294200.0,16.4698,16.4762,16.4312,16.444,294200.0
2008-01-07 12:40:00,25.58,25.59,25.5,25.54,329500.0,16.444,16.4505,16.3926,16.4183,329500.0
2008-01-07 12:50:00,25.53,25.64,25.53,25.59,302000.0,16.4119,16.4826,16.4119,16.4505,302000.0
2008-01-07 13:00:00,25.58,25.62,25.55,25.56,173400.0,16.444,16.4698,16.4248,16.4312,173400.0
2008-01-07 13:10:00,25.56,25.59,25.53,25.58,237600.0,16.4312,16.4505,16.4119,16.444,237600.0
2008-01-07 13:20:00,25.58,25.6,25.51,25.54,304000.0,16.444,16.4569,16.399,16.4183,304000.0
2008-01-07 13:30:00,25.53,25.58,25.5,25.53,213600.0,16.4119,16.444,16.3926,16.4119,213600.0
2008-01-07 13:40:00,25.53,25.53,25.46,25.49,431600.0,16.4119,16.4119,16.3669,16.3862,431600.0
2008-01-07 13:50:00,25.48,25.52,25.47,25.49,709700.0,16.3798,16.4055,16.3733,16.3862,709700.0
2008-01-07 14:00:00,25.49,25.51,25.36,25.38,461700.0,16.3862,16.399,16.3026,16.3155,461700.0
2008-01-07 14:10:00,25.38,25.43,25.35,25.4,323400.0,16.3155,16.3476,16.2962,16.3283,323400.0
2008-01-07 14:20:00,25.4,25.43,25.37,25.39,365800.0,16.3283,16.3476,16.309,16.3219,365800.0
2008-01-07 14:30:00,25.39,25.5,25.39,25.48,161400.0,16.3219,16.3926,16.3219,16.3798,161400.0
2008-01-07 14:40:00,25.49,25.53,25.37,25.38,782700.0,16.3862,16.4119,16.309,16.3155,782700.0
2008-01-07 14:50:00,25.39,25.41,25.28,25.38,566100.0,16.3219,16.3348,16.2512,16.3155,566100.0
2008-01-07 15:00:00,25.39,25.39,25.3,25.32,480200.0,16.3219,16.3219,16.264,16.2769,480200.0
2008-01-07 15:10:00,25.32,25.35,25.23,25.32,382200.0,16.2769,16.2962,16.219,16.2769,382200.0
2008-01-07 15:20:00,25.32,25.34,25.21,25.23,739600.0,16.2769,16.2898,16.2062,16.219,739600.0
2008-01-07 15:30:00,25.23,25.27,25.15,25.16,540300.0,16.219,16.2448,16.1676,16.174,540300.0
2008-01-07 15:40:00,25.16,25.3,25.15,25.28,728600.0,16.174,16.264,16.1676,16.2512,728600.0
2008-01-07 15:50:00,25.29,25.39,25.29,25.36,1134400.0,16.2576,16.3219,16.2576,16.3026,1134400.0
2008-01-08 09:30:00,25.55,25.59,25.42,25.49,467800.0,16.4248,16.4505,16.3412,16.3862,467800.0
2008-01-08 09:40:00,25.49,25.78,25.47,25.66,602200.0,16.3862,16.5726,16.3733,16.4955,602200.0
2008-01-08 09:50:00,25.65,25.71,25.54,25.62,374300.0,16.489,16.5276,16.4183,16.4698,374300.0
2008-01-08 10:00:00,25.62,25.73,25.53,25.68,276900.0,16.4698,16.5405,16.4119,16.5083,276900.0
2008-01-08 10:10:00,25.68,25.8,25.64,25.65,253100.0,16.5083,16.5855,16.4826,16.489,253100.0
2008-01-08 10:20:00,25.64,25.69,25.52,25.55,228000.0,16.4826,16.5148,16.4055,16.4248,228000.0
2008-01-08 10:30:00,25.55,25.63,25.52,25.61,320800.0,16.4248,16.4762,16.4055,16.4633,320800.0
2008-01-08 10:40:00,25.61,25.67,25.48,25.49,314700.0,16.4633,16.5019,16.3798,16.3862,314700.0
2008-01-08 10:50:00,25.49,25.54,25.48,25.54,240900.0,16.3862,16.4183,16.3798,16.4183,240900.0
2008-01-08 11:00:00,25.54,25.63,25.51,25.55,263900.0,16.4183,16.4762,16.399,16.4248,263900.0
2008-01-08 11:10:00,25.55,25.56,25.4,25.47,295600.0,16.4248,16.4312,16.3283,16.3733,295600.0
2008-01-08 11:20:00,25.47,25.47,25.33,25.39,304700.0,16.3733,16.3733,16.2833,16.3219,304700.0
2008-01-08 11:30:00,25.39,25.4,25.14,25.17,377000.0,16.3219,16.3283,16.1612,16.1805,377000.0
2008-01-08 11:40:00,25.16,25.17,25.06,25.14,387900.0,16.174,16.1805,16.1098,16.1612,387900.0
2008-01-08 11:50:00,25.15,25.29,25.11,25.26,300700.0,16.1676,16.2576,16.1419,16.2383,300700.0
2008-01-08 12:00:00,25.26,25.3,25.15,25.29,318000.0,16.2383,16.264,16.1676,16.2576,318000.0
2008-01-08 12:10:00,25.28,25.33,25.24,25.31,205400.0,16.2512,16.2833,16.2255,16.2705,205400.0
2008-01-08 12:20:00,25.31,25.32,25.24,25.26,136300.0,16.2705,16.2769,16.2255,16.2383,136300.0
2008-01-08 12:30:00,25.26,25.27,25.15,25.17,148300.0,16.2383,16.2448,16.1676,16.1805,148300.0
2008-01-08 12:40:00,25.16,25.21,25.15,25.17,219100.0,16.174,16.2062,16.1676,16.1805,219100.0
2008-01-08 12:50:00,25.17,25.2,25.11,25.15,150200.0,16.1805,16.1998,16.1419,16.1676,150200.0
2008-01-08 13:00:00,25.16,25.27,25.06,25.23,477600.0,16.174,16.2448,16.1098,16.219,477600.0
2008-01-08 13:10:00,25.22,25.29,25.2,25.24,420800.0,16.2126,16.2576,16.1998,16.2255,420800.0
2008-01-08 13:20:00,25.23,25.36,25.22,25.35,230600.0,16.219,16.3026,16.2126,16.2962,230600.0
2008-01-08 13:30:00,25.36,25.39,25.2,25.23,216300.0,16.3026,16.3219,16.1998,16.219,216300.0
2008-01-08 13:40:00,25.23,25.29,25.21,25.28,213200.0,16.219,16.2576,16.2062,16.2512,213200.0
2008-01-08 13:50:00,25.29,25.39,25.25,25.38,236900.0,16.2576,16.3219,16.2319,16.3155,236900.0
2008-01-08 14:00:00,25.38,25.38,25.3,25.35,150600.0,16.3155,16.3155,16.264,16.2962,150600.0
2008-01-08 14:10:00,25.35,25.42,25.34,25.36,115200.0,16.2962,16.3412,16.2898,16.3026,115200.0
2008-01-08 14:20:00,25.36,25.39,25.35,25.38,129900.0,16.3026,16.3219,16.2962,16.3155,129900.0
2008-01-08 14:30:00,25.37,25.38,25.32,25.32,160100.0,16.309,16.3155,16.2769,16.2769,160100.0
2008-01-08 14:40:00,25.32,25.33,25.09,25.17,270600.0,16.2769,16.2833,16.129,16.1805,270600.0
2008-01-08 14:50:00,25.17,25.17,25.03,25.04,439200.0,16.1805,16.1805,16.0905,16.0969,439200.0
2008-01-08 15:00:00,25.04,25.08,24.97,24.98,424100.0,16.0969,16.1226,16.0519,16.0583,424100.0
2008-01-08 15:10:00,24.97,24.98,24.91,24.93,750500.0,16.0519,16.0583,16.0133,16.0262,750500.0
2008-01-08 15:20:00,24.94,24.99,24.81,24.95,859000.0,16.0326,16.0648,15.949,16.039,859000.0
2008-01-08 15:30:00,24.95,25.05,24.91,24.96,522200.0,16.039,16.1033,16.0133,16.0455,522200.0
2008-01-08 15:40:00,24.96,24.98,24.86,24.91,1367600.0,16.0455,16.0583,15.9812,16.0133,1367600.0
2008-01-08 15:50:00,24.91,24.92,24.67,24.7,1567800.0,16.0133,16.0198,15.859,15.8783,1567800.0
2008-01-09 09:30:00,24.75,24.97,24.46,24.6,634200.0,15.9105,16.0519,15.7241,15.814,634200.0
2008-01-09 09:40:00,24.59,24.66,24.53,24.63,509400.0,15.8076,15.8526,15.769,15.8333,509400.0
2008-01-09 09:50:00,24.63,24.66,24.31,24.35,666500.0,15.8333,15.8526,15.6276,15.6533,666500.0
2008-01-09 10:00:00,24.34,24.5,24.34,24.42,653900.0,15.6469,15.7498,15.6469,15.6983,653900.0
2008-01-09 10:10:00,24.43,24.47,24.39,24.43,242500.0,15.7048,15.7305,15.6791,15.7048,242500.0
2008-01-09 10:20:00,24.42,24.47,24.3,24.47,543600.0,15.6983,15.7305,15.6212,15.7305,543600.0
2008-01-09 10:30:00,24.47,24.51,24.31,24.33,536400.0,15.7305,15.7562,15.6276,15.6405,536400.0
2008-01-09 10:40:00,24.33,24.55,24.3,24.53,859200.0,15.6405,15.7819,15.6212,15.769,859200.0
2008-01-09 10:50:00,24.54,24.63,24.33,24.41,819300.0,15.7755,15.8333,15.6405,15.6919,819300.0
2008-01-09 11:00:00,24.41,24.49,24.4,24.41,345400.0,15.6919,15.7433,15.6855,15.6919,345400.0
2008-01-09 11:10:00,24.41,24.45,24.37,24.41,336500.0,15.6919,15.7176,15.6662,15.6919,336500.0
2008-01-09 11:20:00,24.41,24.46,24.4,24.41,238400.0,15.6919,15.7241,15.6855,15.6919,238400.0
2008-01-09 11:30:00,24.42,24.43,24.29,24.39,394300.0,15.6983,15.7048,15.6148,15.6791,394300.0
2008-01-09 11:40:00,24.38,24.4,24.3,24.34,203300.0,15.6726,15.6855,15.6212,15.6469,203300.0
2008-01-09 11:50:00,24.33,24.38,24.25,24.38,319000.0,15.6405,15.6726,15.5891,15.6726,319000.0
2008-01-09 12:00:00,24.37,24.43,24.33,24.39,239300.0,15.6662,15.7048,15.6405,15.6791,239300.0
2008-01-09 12:10:00,24.39,24.43,24.33,24.36,246900.0,15.6791,15.7048,15.6405,15.6598,246900.0
2008-01-09 12:20:00,24.37,24.45,24.26,24.45,247100.0,15.6662,15.7176,15.5955,15.7176,247100.0
2008-01-09 12:30:00,24.44,24.45,24.36,24.38,496200.0,15.7112,15.7176,15.6598,15.6726,496200.0
2008-01-09 12:40:00,24.39,24.43,24.35,24.42,488100.0,15.6791,15.7048,15.6533,15.6983,488100.0
2008-01-09 12:50:00,24.42,24.5,24.42,24.49,351900.0,15.6983,15.7498,15.6983,15.7433,351900.0
2008-01-09 13:00:00,24.49,24.5,24.26,24.27,485500.0,15.7433,15.7498,15.5955,15.6019,485500.0
2008-01-09 13:10:00,24.27,24.32,24.22,24.25,618400.0,15.6019,15.6341,15.5698,15.5891,618400.0
2008-01-09 13:20:00,24.25,24.28,24.16,24.18,371300.0,15.5891,15.6083,15.5312,15.5441,371300.0
2008-01-09 13:30:00,24.18,24.19,24.01,24.06,645600.0,15.5441,15.5505,15.4348,15.4669,645600.0
2008-01-09 13:40:00,24.06,24.06,24.0,24.03,373700.0,15.4669,15.4669,15.4283,15.4476,373700.0
2008-01-09 13:50:00,24.04,24.04,23.94,23.98,471400.0,15.4541,15.4541,15.3898,15.4155,471400.0
2008-01-09 14:00:00,23.99,23.99,23.84,23.86,702000.0,15.4219,15.4219,15.3255,15.3383,702000.0
2008-01-09 14:10:00,23.85,23.91,23.78,23.78,615400.0,15.3319,15.3705,15.2869,15.2869,615400.0
2008-01-09 14:20:00,23.79,23.84,23.77,23.83,580600.0,15.2933,15.3255,15.2805,15.3191,580600.0
2008-01-09 14:30:00,23.84,24.07,23.82,24.03,888800.0,15.3255,15.4733,15.3126,15.4476,888800.0
2008-01-09 14:40:00,24.03,24.16,24.0,24.14,759500.0,15.4476,15.5312,15.4283,15.5183,759500.0
2008-01-09 14:50:00,24.15,24.28,24.11,24.19,772300.0,15.5248,15.6083,15.4991,15.5505,772300.0
2008-01-09 15:00:00,24.18,24.55,24.17,24.55,1015200.0,15.5441,15.7819,15.5376,15.7819,1015200.0
2008-01-09 15:10:00,24.54,24.59,24.34,24.59,813500.0,15.7755,15.8076,15.6469,15.8076,813500.0
2008-01-09 15:20:00,24.59,24.67,24.44,24.45,751300.0,15.8076,15.859,15.7112,15.7176,751300.0
2008-01-09 15:30:00,24.45,24.51,24.32,24.5,790400.0,15.7176,15.7562,15.6341,15.7498,790400.0
2008-01-09 15:40:00,24.49,24.69,24.49,24.59,1084000.0,15.7433,15.8719,15.7433,15.8076,1084000.0
2008-01-09 15:50:00,24.58,24.82,24.57,24.78,1202700.0,15.8012,15.9555,15.7948,15.9298,1202700.0
2008-01-10 09:30:00,24.51,24.64,24.38,24.46,708300.0,15.7562,15.8398,15.6726,15.7241,708300.0
2008-01-10 09:40:00,24.47,24.58,24.35,24.58,384200.0,15.7305,15.8012,15.6533,15.8012,384200.0
2008-01-10 09:50:00,24.58,24.8,24.55,24.78,435600.0,15.8012,15.9426,15.7819,15.9298,435600.0
2008-01-10 10:00:00,24.79,25.07,24.62,24.98,751000.0,15.9362,16.1162,15.8269,16.0583,751000.0
2008-01-10 10:10:00,24.99,25.02,24.85,24.95,388400.0,16.0648,16.084,15.9748,16.039,388400.0
2008-01-10 10:20:00,24.96,24.99,24.77,24.77,260700.0,16.0455,16.0648,15.9233,15.9233,260700.0
2008-01-10 10:30:00,24.77,24.95,24.77,24.89,272800.0,15.9233,16.039,15.9233,16.0005,272800.0
2008-01-10 10:40:00,24.89,24.95,24.85,24.86,242600.0,16.0005,16.039,15.9748,15.9812,242600.0
2008-01-10 10:50:00,24.87,24.89,24.78,24.86,424900.0,15.9876,16.0005,15.9298,15.9812,424900.0
2008-01-10 11:00:00,24.86,24.86,24.76,24.8,208300.0,15.9812,15.9812,15.9169,15.9426,208300.0
2008-01-10 11:10:00,24.79,24.86,24.78,24.84,167300.0,15.9362,15.9812,15.9298,15.9683,167300.0
2008-01-10 11:20:00,24.84,24.85,24.78,24.79,284300.0,15.9683,15.9748,15.9298,15.9362,284300.0
2008-01-10 11:30:00,24.8,24.86,24.72,24.78,227500.0,15.9426,15.9812,15.8912,15.9298,227500.0
2008-01-10 11:40:00,24.77,24.78,24.67,24.75,196300.0,15.9233,15.9298,15.859,15.9105,196300.0
2008-01-10 11:50:00,24.75,24.86,24.75,24.81,153100.0,15.9105,15.9812,15.9105,15.949,153100.0
2008-01-10 12:00:00,24.8,24.82,24.73,24.82,174800.0,15.9426,15.9555,15.8976,15.9555,174800.0
2008-01-10 12:10:00,24.82,25.09,24.82,25.05,646100.0,15.9555,16.129,15.9555,16.1033,646100.0
2008-01-10 12:20:00,25.04,25.27,24.99,25.12,713900.0,16.0969,16.2448,16.0648,16.1483,713900.0
2008-01-10 12:30:00,25.13,25.16,24.85,24.86,365000.0,16.1548,16.174,15.9748,15.9812,365000.0
2008-01-10 12:40:00,24.86,24.89,24.79,24.89,388200.0,15.9812,16.0005,15.9362,16.0005,388200.0
2008-01-10 12:50:00,24.88,25.2,24.84,25.09,296300.0,15.994,16.1998,15.9683,16.129,296300.0
2008-01-10 13:00:00,25.08,25.21,25.01,25.08,374000.0,16.1226,16.2062,16.0776,16.1226,374000.0
2008-01-10 13:10:00,25.09,25.1,24.93,25.01,213400.0,16.129,16.1355,16.0262,16.0776,213400.0
2008-01-10 13:20:00,25.02,25.13,25.0,25.07,207600.0,16.084,16.1548,16.0712,16.1162,207600.0
2008-01-10 13:30:00,25.07,25.09,24.81,24.88,306600.0,16.1162,16.129,15.949,15.994,306600.0
2008-01-10 13:40:00,24.88,25.01,24.86,24.94,266500.0,15.994,16.0776,15.9812,16.0326,266500.0
2008-01-10 13:50:00,24.94,24.95,24.76,24.93,198000.0,16.0326,16.039,15.9169,16.0262,198000.0
2008-01-10 14:00:00,24.94,24.97,24.85,24.9,263300.0,16.0326,16.0519,15.9748,16.0069,263300.0
2008-01-10 14:10:00,24.9,25.13,24.84,25.1,311000.0,16.0069,16.1548,15.9683,16.1355,311000.0
2008-01-10 14:20:00,25.1,25.19,25.08,25.14,357500.0,16.1355,16.1933,16.1226,16.1612,357500.0
2008-01-10 14:30:00,25.13,25.28,25.09,25.27,344700.0,16.1548,16.2512,16.129,16.2448,344700.0
2008-01-10 14:40:00,25.27,25.4,25.25,25.35,344600.0,16.2448,16.3283,16.2319,16.2962,344600.0
2008-01-10 14:50:00,25.36,25.4,25.31,25.37,226900.0,16.3026,16.3283,16.2705,16.309,226900.0
2008-01-10 15:00:00,25.38,25.55,25.37,25.55,350300.0,16.3155,16.4248,16.309,16.4248,350300.0
2008-01-10 15:10:00,25.55,25.71,25.46,25.48,781100.0,16.4248,16.5276,16.3669,16.3798,781100.0
2008-01-10 15:20:00,25.47,25.52,25.39,25.5,444300.0,16.3733,16.4055,16.3219,16.3926,444300.0
2008-01-10 15:30:00,25.49,25.54,25.42,25.43,416000.0,16.3862,16.4183,16.3412,16.3476,416000.0
2008-01-10 15:40:00,25.43,25.46,25.25,25.29,681700.0,16.3476,16.3669,16.2319,16.2576,681700.0
2008-01-10 15:50:00,25.29,25.34,25.24,25.29,894900.0,16.2576,16.2898,16.2255,16.2576,894900.0
2008-01-11 09:30:00,25.1,25.21,24.95,25.21,679500.0,16.1355,16.2062,16.039,16.2062,679500.0
2008-01-11 09:40:00,25.21,25.36,25.05,25.29,431800.0,16.2062,16.3026,16.1033,16.2576,431800.0
2008-01-11 09:50:00,25.28,25.34,25.14,25.2,365400.0,16.2512,16.2898,16.1612,16.1998,365400.0
2008-01-11 10:00:00,25.2,25.21,25.02,25.02,481200.0,16.1998,16.2062,16.084,16.084,481200.0
2008-01-11 10:10:00,25.03,25.08,24.89,24.92,528300.0,16.0905,16.1226,16.0005,16.0198,528300.0
2008-01-11 10:20:00,24.91,25.04,24.89,24.98,228100.0,16.0133,16.0969,16.0005,16.0583,228100.0
2008-01-11 10:30:00,24.98,25.14,24.92,25.13,362500.0,16.0583,16.1612,16.0198,16.1548,362500.0
2008-01-11 10:40:00,25.13,25.18,25.03,25.17,231600.0,16.1548,16.1869,16.0905,16.1805,231600.0
2008-01-11 10:50:00,25.17,25.32,25.13,25.22,364200.0,16.1805,16.2769,16.1548,16.2126,364200.0
2008-01-11 11:00:00,25.22,25.3,25.13,25.14,217800.0,16.2126,16.264,16.1548,16.1612,217800.0
2008-01-11 11:10:00,25.15,25.2,25.09,25.1,307100.0,16.1676,16.1998,16.129,16.1355,307100.0
2008-01-11 11:20:00,25.1,25.19,25.09,25.19,231500.0,16.1355,16.1933,16.129,16.1933,231500.0
2008-01-11 11:30:00,25.18,25.56,25.18,25.36,529100.0,16.1869,16.4312,16.1869,16.3026,529100.0
2008-01-11 11:40:00,25.36,25.4,25.25,25.27,182100.0,16.3026,16.3283,16.2319,16.2448,182100.0
2008-01-11 11:50:00,25.27,25.35,25.21,25.25,228900.0,16.2448,16.2962,16.2062,16.2319,228900.0
2008-01-11 12:00:00,25.24,25.24,25.11,25.15,231200.0,16.2255,16.2255,16.1419,16.1676,231200.0
2008-01-11 12:10:00,25.15,25.34,25.14,25.24,188000.0,16.1676,16.2898,16.1612,16.2255,188000.0
2008-01-11 12:20:00,25.24,25.31,25.17,25.27,358400.0,16.2255,16.2705,16.1805,16.2448,358400.0
2008-01-11 12:30:00,25.27,25.33,25.24,25.25,231500.0,16.2448,16.2833,16.2255,16.2319,231500.0
2008-01-11 12:40:00,25.26,25.29,25.13,25.19,355100.0,16.2383,16.2576,16.1548,16.1933,355100.0
2008-01-11 12:50:00,25.2,25.29,25.19,25.26,261100.0,16.1998,16.2576,16.1933,16.2383,261100.0
2008-01-11 13:00:00,25.25,25.27,25.08,25.12,198800.0,16.2319,16.2448,16.1226,16.1483,198800.0
2008-01-11 13:10:00,25.12,25.13,24.96,24.99,297300.0,16.1483,16.1548,16.0455,16.0648,297300.0
2008-01-11 13:20:00,25.0,25.15,24.95,25.15,312000.0,16.0712,16.1676,16.039,16.1676,312000.0
2008-01-11 13:30:00,25.15,25.16,25.04,25.04,300900.0,16.1676,16.174,16.0969,16.0969,300900.0
2008-01-11 13:40:00,25.05,25.13,24.95,24.95,522900.0,16.1033,16.1548,16.039,16.039,522900.0
2008-01-11 13:50:00,24.96,25.03,24.9,24.91,314700.0,16.0455,16.0905,16.0069,16.0133,314700.0
2008-01-11 14:00:00,24.91,24.94,24.8,24.86,418500.0,16.0133,16.0326,15.9426,15.9812,418500.0
2008-01-11 14:10:00,24.86,24.89,24.78,24.82,496900.0,15.9812,16.0005,15.9298,15.9555,496900.0
2008-01-11 14:20:00,24.82,24.85,24.8,24.85,382600.0,15.9555,15.9748,15.9426,15.9748,382600.0
2008-01-11 14:30:00,24.85,24.85,24.78,24.8,221900.0,15.9748,15.9748,15.9298,15.9426,221900.0
2008-01-11 14:40:00,24.8,24.84,24.73,24.73,245700.0,15.9426,15.9683,15.8976,15.8976,245700.0
2008-01-11 14:50:00,24.73,24.77,24.66,24.77,1320500.0,15.8976,15.9233,15.8526,15.9233,1320500.0
2008-01-11 15:00:00,24.77,24.78,24.66,24.68,368300.0,15.9233,15.9298,15.8526,15.8655,368300.0
2008-01-11 15:10:00,24.68,24.7,24.57,24.63,460100.0,15.8655,15.8783,15.7948,15.8333,460100.0
2008-01-11 15:20:00,24.63,24.77,24.59,24.75,593200.0,15.8333,15.9233,15.8076,15.9105,593200.0
2008-01-11 15:30:00,24.76,24.76,24.69,24.75,694500.0,15.9169,15.9169,15.8719,15.9105,694500.0
2008-01-11 15:40:00,24.75,24.76,24.71,24.71,677400.0,15.9105,15.9169,15.8848,15.8848,677400.0
2008-01-11 15:50:00,24.72,24.76,24.67,24.68,1434800.0,15.8912,15.9169,15.859,15.8655,1434800.0
2008-01-14 09:30:00,25.1,25.1,24.76,24.79,953600.0,16.1355,16.1355,15.9169,15.9362,953600.0
2008-01-14 09:40:00,24.79,24.81,24.54,24.62,524200.0,15.9362,15.949,15.7755,15.8269,524200.0
2008-01-14 09:50:00,24.62,24.88,24.57,24.8,456200.0,15.8269,15.994,15.7948,15.9426,456200.0
2008-01-14 10:00:00,24.79,24.86,24.68,24.84,377400.0,15.9362,15.9812,15.8655,15.9683,377400.0
2008-01-14 10:10:00,24.85,24.85,24.7,24.74,578600.0,15.9748,15.9748,15.8783,15.904,578600.0
2008-01-14 10:20:00,24.75,24.75,24.66,24.71,299400.0,15.9105,15.9105,15.8526,15.8848,299400.0
2008-01-14 10:30:00,24.71,24.86,24.71,24.86,311500.0,15.8848,15.9812,15.8848,15.9812,311500.0
2008-01-14 10:40:00,24.86,24.86,24.76,24.86,260000.0,15.9812,15.9812,15.9169,15.9812,260000.0
2008-01-14 10:50:00,24.85,24.96,24.8,24.95,341500.0,15.9748,16.0455,15.9426,16.039,341500.0
2008-01-14 11:00:00,24.96,25.11,24.96,25.11,450500.0,16.0455,16.1419,16.0455,16.1419,450500.0
2008-01-14 11:10:00,25.1,25.18,25.04,25.04,253500.0,16.1355,16.1869,16.0969,16.0969,253500.0
2008-01-14 11:20:00,25.04,25.04,24.9,25.0,243600.0,16.0969,16.0969,16.0069,16.0712,243600.0
2008-01-14 11:30:00,25.0,25.03,24.97,25.03,365100.0,16.0712,16.0905,16.0519,16.0905,365100.0
2008-01-14 11:40:00,25.02,25.06,24.99,25.02,195000.0,16.084,16.1098,16.0648,16.084,195000.0
2008-01-14 11:50:00,25.03,25.06,25.0,25.0,162800.0,16.0905,16.1098,16.0712,16.0712,162800.0
2008-01-14 12:00:00,25.01,25.02,24.98,25.01,180400.0,16.0776,16.084,16.0583,16.0776,180400.0
2008-01-14 12:10:00,25.01,25.02,24.99,25.0,190700.0,16.0776,16.084,16.0648,16.0712,190700.0
2008-01-14 12:20:00,25.0,25.03,25.0,25.01,77000.0,16.0712,16.0905,16.0712,16.0776,77000.0
2008-01-14 12:30:00,25.0,25.02,25.0,25.01,230300.0,16.0712,16.084,16.0712,16.0776,230300.0
2008-01-14 12:40:00,25.01,25.03,25.0,25.02,173800.0,16.0776,16.0905,16.0712,16.084,173800.0
2008-01-14 12:50:00,25.02,25.1,25.0,25.06,229900.0,16.084,16.1355,16.0712,16.1098,229900.0
2008-01-14 13:00:00,25.06,25.08,25.03,25.08,154500.0,16.1098,16.1226,16.0905,16.1226,154500.0
2008-01-14 13:10:00,25.08,25.08,25.0,25.06,208200.0,16.1226,16.1226,16.0712,16.1098,208200.0
2008-01-14 13:20:00,25.06,25.13,25.05,25.09,226400.0,16.1098,16.1548,16.1033,16.129,226400.0
2008-01-14 13:30:00,25.08,25.16,25.08,25.14,190500.0,16.1226,16.174,16.1226,16.1612,190500.0
2008-01-14 13:40:00,25.14,25.19,25.11,25.17,142600.0,16.1612,16.1933,16.1419,16.1805,142600.0
2008-01-14 13:50:00,25.16,25.19,25.12,25.18,255200.0,16.174,16.1933,16.1483,16.1869,255200.0
2008-01-14 14:00:00,25.18,25.19,25.13,25.16,633000.0,16.1869,16.1933,16.1548,16.174,633000.0
2008-01-14 14:10:00,25.17,25.17,25.12,25.14,139000.0,16.1805,16.1805,16.1483,16.1612,139000.0
2008-01-14 14:20:00,25.14,25.2,25.13,25.19,307900.0,16.1612,16.1998,16.1548,16.1933,307900.0
2008-01-14 14:30:00,25.2,25.32,25.19,25.3,471700.0,16.1998,16.2769,16.1933,16.264,471700.0
2008-01-14 14:40:00,25.3,25.35,25.29,25.34,376100.0,16.264,16.2962,16.2576,16.2898,376100.0
2008-01-14 14:50:00,25.35,25.5,25.34,25.43,676400.0,16.2962,16.3926,16.2898,16.3476,676400.0
2008-01-14 15:00:00,25.44,25.46,25.35,25.4,958800.0,16.354,16.3669,16.2962,16.3283,958800.0
2008-01-14 15:10:00,25.4,25.42,25.29,25.33,512700.0,16.3283,16.3412,16.2576,16.2833,512700.0
2008-01-14 15:20:00,25.33,25.34,25.27,25.32,435800.0,16.2833,16.2898,16.2448,16.2769,435800.0
2008-01-14 15:30:00,25.31,25.39,25.31,25.37,588000.0,16.2705,16.3219,16.2705,16.309,588000.0
2008-01-14 15:40:00,25.37,25.44,25.33,25.37,778800.0,16.309,16.354,16.2833,16.309,778800.0
2008-01-14 15:50:00,25.36,25.43,25.35,25.4,1052900.0,16.3026,16.3476,16.2962,16.3283,1052900.0
2008-01-15 09:30:00,25.05,25.24,25.02,25.2,704100.0,16.1033,16.2255,16.084,16.1998,704100.0
2008-01-15 09:40:00,25.2,25.2,24.96,25.02,500600.0,16.1998,16.1998,16.0455,16.084,500600.0
2008-01-15 09:50:00,25.01,25.02,24.84,24.87,944200.0,16.0776,16.084,15.9683,15.9876,944200.0
2008-01-15 10:00:00,24.87,24.89,24.76,24.81,760100.0,15.9876,16.0005,15.9169,15.949,760100.0
2008-01-15 10:10:00,24.81,24.82,24.66,24.7,573200.0,15.949,15.9555,15.8526,15.8783,573200.0
2008-01-15 10:20:00,24.71,24.85,24.7,24.81,305200.0,15.8848,15.9748,15.8783,15.949,305200.0
2008-01-15 10:30:00,24.81,24.94,24.8,24.93,404300.0,15.949,16.0326,15.9426,16.0262,404300.0
2008-01-15 10:40:00,24.93,24.94,24.75,24.89,447900.0,16.0262,16.0326,15.9105,16.0005,447900.0
2008-01-15 10:50:00,24.89,24.98,24.85,24.93,388800.0,16.0005,16.0583,15.9748,16.0262,388800.0
2008-01-15 11:00:00,24.93,25.0,24.92,24.95,300200.0,16.0262,16.0712,16.0198,16.039,300200.0
2008-01-15 11:10:00,24.95,24.97,24.87,24.96,390300.0,16.039,16.0519,15.9876,16.0455,390300.0
2008-01-15 11:20:00,24.96,24.98,24.87,24.91,246300.0,16.0455,16.0583,15.9876,16.0133,246300.0
2008-01-15 11:30:00,24.92,24.94,24.89,24.92,156600.0,16.0198,16.0326,16.0005,16.0198,156600.0
2008-01-15 11:40:00,24.92,24.94,24.84,24.87,249600.0,16.0198,16.0326,15.9683,15.9876,249600.0
2008-01-15 11:50:00,24.86,24.9,24.85,24.87,207500.0,15.9812,16.0069,15.9748,15.9876,207500.0
2008-01-15 12:00:00,24.87,24.91,24.85,24.89,173400.0,15.9876,16.0133,15.9748,16.0005,173400.0
2008-01-15 12:10:00,24.89,24.95,24.87,24.91,146100.0,16.0005,16.039,15.9876,16.0133,146100.0
2008-01-15 12:20:00,24.91,24.97,24.9,24.93,229600.0,16.0133,16.0519,16.0069,16.0262,229600.0
2008-01-15 12:30:00,24.93,24.94,24.89,24.94,301600.0,16.0262,16.0326,16.0005,16.0326,301600.0
2008-01-15 12:40:00,24.93,25.0,24.9,24.99,324600.0,16.0262,16.0712,16.0069,16.0648,324600.0
2008-01-15 12:50:00,24.99,25.03,24.99,25.01,231300.0,16.0648,16.0905,16.0648,16.0776,231300.0
2008-01-15 13:00:00,25.01,25.05,24.97,25.05,207000.0,16.0776,16.1033,16.0519,16.1033,207000.0
2008-01-15 13:10:00,25.05,25.16,25.04,25.15,329400.0,16.1033,16.174,16.0969,16.1676,329400.0
2008-01-15 13:20:00,25.15,25.16,24.98,25.02,209000.0,16.1676,16.174,16.0583,16.084,209000.0
2008-01-15 13:30:00,25.02,25.15,25.0,25.15,250500.0,16.084,16.1676,16.0712,16.1676,250500.0
2008-01-15 13:40:00,25.14,25.17,25.11,25.15,266900.0,16.1612,16.1805,16.1419,16.1676,266900.0
2008-01-15 13:50:00,25.14,25.15,25.07,25.15,255300.0,16.1612,16.1676,16.1162,16.1676,255300.0
2008-01-15 14:00:00,25.15,25.2,25.1,25.15,248900.0,16.1676,16.1998,16.1355,16.1676,248900.0
2008-01-15 14:10:00,25.15,25.26,25.15,25.23,378900.0,16.1676,16.2383,16.1676,16.219,378900.0
2008-01-15 14:20:00,25.23,25.32,25.22,25.3,425800.0,16.219,16.2769,16.2126,16.264,425800.0
2008-01-15 14:30:00,25.31,25.45,25.15,25.42,868100.0,16.2705,16.3605,16.1676,16.3412,868100.0
2008-01-15 14:40:00,25.41,25.5,25.38,25.4,659400.0,16.3348,16.3926,16.3155,16.3283,659400.0
2008-01-15 14:50:00,25.4,25.45,25.33,25.36,554100.0,16.3283,16.3605,16.2833,16.3026,554100.0
2008-01-15 15:00:00,25.36,25.36,25.28,25.32,616100.0,16.3026,16.3026,16.2512,16.2769,616100.0
2008-01-15 15:10:00,25.31,25.4,25.29,25.3,809800.0,16.2705,16.3283,16.2576,16.264,809800.0
2008-01-15 15:20:00,25.31,25.6,25.29,25.58,923400.0,16.2705,16.4569,16.2576,16.444,923400.0
2008-01-15 15:30:00,25.57,25.65,25.45,25.58,977700.0,16.4376,16.489,16.3605,16.444,977700.0
2008-01-15 15:40:00,25.57,25.58,25.44,25.44,1195600.0,16.4376,16.444,16.354,16.354,1195600.0
2008-01-15 15:50:00,25.44,25.44,25.31,25.33,1634300.0,16.354,16.354,16.2705,16.2833,1634300.0
2008-01-16 09:30:00,25.3,25.74,25.28,25.66,720900.0,16.264,16.5469,16.2512,16.4955,720900.0
2008-01-16 09:40:00,25.67,26.19,25.67,25.82,1155400.0,16.5019,16.8362,16.5019,16.5983,1155400.0
2008-01-16 09:50:00,25.82,26.0,25.76,25.76,833100.0,16.5983,16.714,16.5598,16.5598,833100.0
2008-01-16 10:00:00,25.77,26.1,25.76,25.93,522100.0,16.5662,16.7783,16.5598,16.669,522100.0
2008-01-16 10:10:00,25.92,25.96,25.81,25.84,547800.0,16.6626,16.6883,16.5919,16.6112,547800.0
2008-01-16 10:20:00,25.84,25.99,25.83,25.85,361000.0,16.6112,16.7076,16.6048,16.6176,361000.0
2008-01-16 10:30:00,25.84,26.03,25.84,25.95,511300.0,16.6112,16.7333,16.6112,16.6819,511300.0
2008-01-16 10:40:00,25.95,25.96,25.77,25.85,401900.0,16.6819,16.6883,16.5662,16.6176,401900.0
2008-01-16 10:50:00,25.85,25.9,25.8,25.84,381800.0,16.6176,16.6498,16.5855,16.6112,381800.0
2008-01-16 11:00:00,25.84,25.99,25.75,25.98,458900.0,16.6112,16.7076,16.5533,16.7012,458900.0
2008-01-16 11:10:00,25.96,26.11,25.87,26.07,514500.0,16.6883,16.7847,16.6305,16.759,514500.0
2008-01-16 11:20:00,26.08,26.08,26.0,26.08,279600.0,16.7655,16.7655,16.714,16.7655,279600.0
2008-01-16 11:30:00,26.07,26.25,26.04,26.23,715200.0,16.759,16.8747,16.7397,16.8619,715200.0
2008-01-16 11:40:00,26.24,26.33,26.22,26.28,562600.0,16.8683,16.9262,16.8555,16.894,562600.0
2008-01-16 11:50:00,26.28,26.65,26.27,26.65,939300.0,16.894,17.1319,16.8876,17.1319,939300.0
2008-01-16 12:00:00,26.65,26.84,26.61,26.62,1430200.0,17.1319,17.254,17.1062,17.1126,1430200.0
2008-01-16 12:10:00,26.61,26.71,26.47,26.51,754200.0,17.1062,17.1705,17.0162,17.0419,754200.0
2008-01-16 12:20:00,26.5,26.55,26.44,26.55,501800.0,17.0355,17.0676,16.9969,17.0676,501800.0
2008-01-16 12:30:00,26.55,26.69,26.53,26.59,381200.0,17.0676,17.1576,17.0547,17.0933,381200.0
2008-01-16 12:40:00,26.59,26.61,26.52,26.55,284900.0,17.0933,17.1062,17.0483,17.0676,284900.0
2008-01-16 12:50:00,26.55,26.55,26.47,26.47,246800.0,17.0676,17.0676,17.0162,17.0162,246800.0
2008-01-16 13:00:00,26.48,26.55,26.47,26.5,404900.0,17.0226,17.0676,17.0162,17.0355,404900.0
2008-01-16 13:10:00,26.5,26.53,26.3,26.34,653300.0,17.0355,17.0547,16.9069,16.9326,653300.0
2008-01-16 13:20:00,26.34,26.37,26.27,26.29,405600.0,16.9326,16.9519,16.8876,16.9005,405600.0
2008-01-16 13:30:00,26.28,26.4,26.25,26.4,642200.0,16.894,16.9712,16.8747,16.9712,642200.0
2008-01-16 13:40:00,26.4,26.42,26.32,26.33,434200.0,16.9712,16.984,16.9197,16.9262,434200.0
2008-01-16 13:50:00,26.33,26.39,26.33,26.37,413800.0,16.9262,16.9647,16.9262,16.9519,413800.0
2008-01-16 14:00:00,26.37,26.44,26.35,26.44,959500.0,16.9519,16.9969,16.939,16.9969,959500.0
2008-01-16 14:10:00,26.45,26.55,26.44,26.53,938100.0,17.0033,17.0676,16.9969,17.0547,938100.0
2008-01-16 14:20:00,26.52,26.75,26.5,26.74,882900.0,17.0483,17.1962,17.0355,17.1897,882900.0
2008-01-16 14:30:00,26.74,26.83,26.68,26.75,671300.0,17.1897,17.2476,17.1512,17.1962,671300.0
2008-01-16 14:40:00,26.75,26.84,26.71,26.8,716500.0,17.1962,17.254,17.1705,17.2283,716500.0
2008-01-16 14:50:00,26.81,26.81,26.55,26.62,707900.0,17.2347,17.2347,17.0676,17.1126,707900.0
2008-01-16 15:00:00,26.63,26.63,26.57,26.61,650400.0,17.119,17.119,17.0805,17.1062,650400.0
2008-01-16 15:10:00,26.61,26.67,26.55,26.66,550700.0,17.1062,17.1447,17.0676,17.1383,550700.0
2008-01-16 15:20:00,26.66,26.69,26.54,26.55,855100.0,17.1383,17.1576,17.0612,17.0676,855100.0
2008-01-16 15:30:00,26.6,26.67,26.47,26.47,722400.0,17.0997,17.1447,17.0162,17.0162,722400.0
2008-01-16 15:40:00,26.47,26.47,26.3,26.31,1185100.0,17.0162,17.0162,16.9069,16.9133,1185100.0
2008-01-16 15:50:00,26.3,26.35,26.26,26.33,1590200.0,16.9069,16.939,16.8812,16.9262,1590200.0
2008-01-17 09:30:00,26.37,26.6,26.11,26.59,750200.0,16.9519,17.0997,16.7847,17.0933,750200.0
2008-01-17 09:40:00,26.58,26.64,26.31,26.6,630100.0,17.0869,17.1255,16.9133,17.0997,630100.0
2008-01-17 09:50:00,26.6,26.61,26.38,26.5,702400.0,17.0997,17.1062,16.9583,17.0355,702400.0
2008-01-17 10:00:00,26.5,26.65,26.34,26.58,699500.0,17.0355,17.1319,16.9326,17.0869,699500.0
2008-01-17 10:10:00,26.57,26.58,26.2,26.22,469700.0,17.0805,17.0869,16.8426,16.8555,469700.0
2008-01-17 10:20:00,26.2,26.4,26.13,26.16,461600.0,16.8426,16.9712,16.7976,16.8169,461600.0
2008-01-17 10:30:00,26.16,26.21,26.02,26.19,647000.0,16.8169,16.849,16.7269,16.8362,647000.0
2008-01-17 10:40:00,26.19,26.26,26.08,26.14,608500.0,16.8362,16.8812,16.7655,16.804,608500.0
2008-01-17 10:50:00,26.14,26.38,26.1,26.25,556000.0,16.804,16.9583,16.7783,16.8747,556000.0
2008-01-17 11:00:00,26.25,26.52,26.25,26.39,315500.0,16.8747,17.0483,16.8747,16.9647,315500.0
2008-01-17 11:10:00,26.39,26.41,26.26,26.4,274100.0,16.9647,16.9776,16.8812,16.9712,274100.0
2008-01-17 11:20:00,26.4,26.4,26.26,26.34,162500.0,16.9712,16.9712,16.8812,16.9326,162500.0
2008-01-17 11:30:00,26.35,26.43,26.23,26.24,206800.0,16.939,16.9905,16.8619,16.8683,206800.0
2008-01-17 11:40:00,26.24,26.33,26.15,26.28,331700.0,16.8683,16.9262,16.8105,16.894,331700.0
2008-01-17 11:50:00,26.28,26.37,26.19,26.33,470100.0,16.894,16.9519,16.8362,16.9262,470100.0
2008-01-17 12:00:00,26.32,26.33,26.19,26.24,545000.0,16.9197,16.9262,16.8362,16.8683,545000.0
2008-01-17 12:10:00,26.23,26.35,26.22,26.35,332900.0,16.8619,16.939,16.8555,16.939,332900.0
2008-01-17 12:20:00,26.34,26.37,26.24,26.32,232500.0,16.9326,16.9519,16.8683,16.9197,232500.0
2008-01-17 12:30:00,26.32,26.45,26.32,26.43,275300.0,16.9197,17.0033,16.9197,16.9905,275300.0
2008-01-17 12:40:00,26.43,26.49,26.4,26.46,240900.0,16.9905,17.029,16.9712,17.0097,240900.0
2008-01-17 12:50:00,26.45,26.47,26.29,26.34,211800.0,17.0033,17.0162,16.9005,16.9326,211800.0
2008-01-17 13:00:00,26.35,26.41,26.26,26.39,345500.0,16.939,16.9776,16.8812,16.9647,345500.0
2008-01-17 13:10:00,26.38,26.63,26.28,26.54,375400.0,16.9583,17.119,16.894,17.0612,375400.0
2008-01-17 13:20:00,26.52,26.54,26.46,26.49,336300.0,17.0483,17.0612,17.0097,17.029,336300.0
2008-01-17 13:30:00,26.49,26.58,26.48,26.5,227300.0,17.029,17.0869,17.0226,17.0355,227300.0
2008-01-17 13:40:00,26.51,26.62,26.45,26.45,323900.0,17.0419,17.1126,17.0033,17.0033,323900.0
2008-01-17 13:50:00,26.46,26.52,26.39,26.4,362800.0,17.0097,17.0483,16.9647,16.9712,362800.0
2008-01-17 14:00:00,26.4,26.49,26.05,26.39,433900.0,16.9712,17.029,16.7462,16.9647,433900.0
2008-01-17 14:10:00,26.4,26.47,26.33,26.42,358000.0,16.9712,17.0162,16.9262,16.984,358000.0
2008-01-17 14:20:00,26.43,26.46,26.3,26.33,479200.0,16.9905,17.0097,16.9069,16.9262,479200.0
2008-01-17 14:30:00,26.33,26.37,26.3,26.33,408200.0,16.9262,16.9519,16.9069,16.9262,408200.0
2008-01-17 14:40:00,26.34,26.49,26.31,26.48,578700.0,16.9326,17.029,16.9133,17.0226,578700.0
2008-01-17 14:50:00,26.48,26.61,26.47,26.58,590700.0,17.0226,17.1062,17.0162,17.0869,590700.0
2008-01-17 15:00:00,26.58,26.69,26.45,26.65,762000.0,17.0869,17.1576,17.0033,17.1319,762000.0
2008-01-17 15:10:00,26.66,26.71,26.54,26.57,683500.0,17.1383,17.1705,17.0612,17.0805,683500.0
2008-01-17 15:20:00,26.58,26.58,26.4,26.42,546900.0,17.0869,17.0869,16.9712,16.984,546900.0
2008-01-17 15:30:00,26.42,26.43,26.28,26.36,675800.0,16.984,16.9905,16.894,16.9455,675800.0
2008-01-17 15:40:00,26.36,26.36,26.19,26.21,906600.0,16.9455,16.9455,16.8362,16.849,906600.0
2008-01-17 15:50:00,26.21,26.31,26.19,26.27,1337200.0,16.849,16.9133,16.8362,16.8876,1337200.0
2008-01-18 09:30:00,26.51,27.24,26.41,27.15,2062700.0,17.0419,17.5112,16.9776,17.4533,2062700.0
2008-01-18 09:40:00,27.14,27.32,27.06,27.19,1018400.0,17.4469,17.5626,17.3955,17.479,1018400.0
2008-01-18 09:50:00,27.2,27.2,26.59,26.95,1088700.0,17.4855,17.4855,17.0933,17.3247,1088700.0
2008-01-18 10:00:00,26.95,27.29,26.81,27.01,1173400.0,17.3247,17.5433,17.2347,17.3633,1173400.0
2008-01-18 10:10:00,27.01,27.49,26.98,27.47,846800.0,17.3633,17.6719,17.344,17.659,846800.0
2008-01-18 10:20:00,27.46,27.48,27.19,27.4,892300.0,17.6526,17.6654,17.479,17.614,892300.0
2008-01-18 10:30:00,27.41,27.48,27.17,27.25,690000.0,17.6205,17.6654,17.4662,17.5176,690000.0
2008-01-18 10:40:00,27.25,27.29,26.91,27.18,614100.0,17.5176,17.5433,17.299,17.4726,614100.0
2008-01-18 10:50:00,27.18,27.32,27.06,27.1,624700.0,17.4726,17.5626,17.3955,17.4212,624700.0
2008-01-18 11:00:00,27.11,27.14,26.93,27.05,449300.0,17.4276,17.4469,17.3119,17.389,449300.0
2008-01-18 11:10:00,27.06,27.21,27.03,27.17,624100.0,17.3955,17.4919,17.3762,17.4662,624100.0
2008-01-18 11:20:00,27.17,27.21,27.0,27.18,644000.0,17.4662,17.4919,17.3569,17.4726,644000.0
2008-01-18 11:30:00,27.17,27.25,26.99,27.1,516200.0,17.4662,17.5176,17.3505,17.4212,516200.0
2008-01-18 11:40:00,27.1,27.1,26.7,26.73,758600.0,17.4212,17.4212,17.164,17.1833,758600.0
2008-01-18 11:50:00,26.73,26.78,26.54,26.68,803500.0,17.1833,17.2155,17.0612,17.1512,803500.0
2008-01-18 12:00:00,26.68,26.85,26.65,26.77,654700.0,17.1512,17.2605,17.1319,17.209,654700.0
2008-01-18 12:10:00,26.78,26.83,26.69,26.79,581200.0,17.2155,17.2476,17.1576,17.2219,581200.0
2008-01-18 12:20:00,26.79,26.8,26.64,26.79,673000.0,17.2219,17.2283,17.1255,17.2219,673000.0
2008-01-18 12:30:00,26.79,26.81,26.59,26.66,482800.0,17.2219,17.2347,17.0933,17.1383,482800.0
2008-01-18 12:40:00,26.66,26.67,26.47,26.53,490000.0,17.1383,17.1447,17.0162,17.0547,490000.0
2008-01-18 12:50:00,26.53,26.59,26.48,26.52,310500.0,17.0547,17.0933,17.0226,17.0483,310500.0
2008-01-18 13:00:00,26.51,26.61,26.48,26.58,306500.0,17.0419,17.1062,17.0226,17.0869,306500.0
2008-01-18 13:10:00,26.58,26.6,26.25,26.27,317600.0,17.0869,17.0997,16.8747,16.8876,317600.0
2008-01-18 13:20:00,26.27,26.4,26.25,26.28,410500.0,16.8876,16.9712,16.8747,16.894,410500.0
2008-01-18 13:30:00,26.29,26.44,26.28,26.36,228000.0,16.9005,16.9969,16.894,16.9455,228000.0
2008-01-18 13:40:00,26.38,26.49,26.31,26.42,228800.0,16.9583,17.029,16.9133,16.984,228800.0
2008-01-18 13:50:00,26.43,26.43,26.36,26.36,274500.0,16.9905,16.9905,16.9455,16.9455,274500.0
2008-01-18 14:00:00,26.36,26.41,26.26,26.37,315600.0,16.9455,16.9776,16.8812,16.9519,315600.0
2008-01-18 14:10:00,26.37,26.49,26.33,26.41,252700.0,16.9519,17.029,16.9262,16.9776,252700.0
2008-01-18 14:20:00,26.41,26.41,26.25,26.26,413400.0,16.9776,16.9776,16.8747,16.8812,413400.0
2008-01-18 14:30:00,26.25,26.26,26.03,26.11,617100.0,16.8747,16.8812,16.7333,16.7847,617100.0
2008-01-18 14:40:00,26.11,26.13,26.03,26.07,326100.0,16.7847,16.7976,16.7333,16.759,326100.0
2008-01-18 14:50:00,26.07,26.19,26.0,26.19,476500.0,16.759,16.8362,16.714,16.8362,476500.0
2008-01-18 15:00:00,26.19,26.32,26.11,26.32,391300.0,16.8362,16.9197,16.7847,16.9197,391300.0
2008-01-18 15:10:00,26.32,26.42,26.24,26.26,567200.0,16.9197,16.984,16.8683,16.8812,567200.0
2008-01-18 15:20:00,26.26,26.31,26.05,26.08,597600.0,16.8812,16.9133,16.7462,16.7655,597600.0
2008-01-18 15:30:00,26.08,26.18,26.07,26.17,613400.0,16.7655,16.8297,16.759,16.8233,613400.0
2008-01-18 15:40:00,26.17,26.42,26.12,26.37,955500.0,16.8233,16.984,16.7912,16.9519,955500.0
2008-01-18 15:50:00,26.37,26.4,26.27,26.3,1356700.0,16.9519,16.9712,16.8876,16.9069,1356700.0
2008-01-22 09:30:00,24.9,25.89,24.9,25.82,1512400.0,16.0069,16.6433,16.0069,16.5983,1512400.0
2008-01-22 09:40:00,25.82,26.96,25.78,26.74,1639000.0,16.5983,17.3312,16.5726,17.1897,1639000.0
2008-01-22 09:50:00,26.69,27.32,26.25,26.55,1958100.0,17.1576,17.5626,16.8747,17.0676,1958100.0
2008-01-22 10:00:00,26.55,26.9,26.47,26.75,979300.0,17.0676,17.2926,17.0162,17.1962,979300.0
2008-01-22 10:10:00,26.75,27.2,26.74,27.18,1098100.0,17.1962,17.4855,17.1897,17.4726,1098100.0
2008-01-22 10:20:00,27.18,27.94,26.1,27.58,1787000.0,17.4726,17.9612,16.7783,17.7297,1787000.0
2008-01-22 10:30:00,27.59,27.63,27.28,27.52,1237000.0,17.7362,17.7619,17.5369,17.6912,1237000.0
2008-01-22 10:40:00,27.52,27.76,27.32,27.35,1069400.0,17.6912,17.8454,17.5626,17.5819,1069400.0
2008-01-22 10:50:00,27.34,27.7,27.16,27.68,1122100.0,17.5755,17.8069,17.4597,17.794,1122100.0
2008-01-22 11:00:00,27.68,28.14,27.65,28.13,1386100.0,17.794,18.0897,17.7747,18.0833,1386100.0
2008-01-22 11:10:00,28.12,28.52,28.11,28.52,1247000.0,18.0769,18.334,18.0704,18.334,1247000.0
2008-01-22 11:20:00,28.52,28.55,28.38,28.52,1766900.0,18.334,18.3533,18.244,18.334,1766900.0
2008-01-22 11:30:00,28.51,28.54,28.18,28.24,1731500.0,18.3276,18.3469,18.1154,18.154,1731500.0
2008-01-22 11:40:00,28.24,28.5,28.19,28.5,1154400.0,18.154,18.3212,18.1219,18.3212,1154400.0
2008-01-22 11:50:00,28.5,28.56,28.33,28.53,1686600.0,18.3212,18.3597,18.2119,18.3404,1686600.0
2008-01-22 12:00:00,28.53,28.82,28.52,28.79,1441700.0,18.3404,18.5269,18.334,18.5076,1441700.0
2008-01-22 12:10:00,28.79,28.82,28.31,28.32,1083100.0,18.5076,18.5269,18.199,18.2054,1083100.0
2008-01-22 12:20:00,28.31,28.49,28.26,28.37,824600.0,18.199,18.3147,18.1669,18.2376,824600.0
2008-01-22 12:30:00,28.35,28.36,28.11,28.13,863100.0,18.2247,18.2312,18.0704,18.0833,863100.0
2008-01-22 12:40:00,28.13,28.28,27.96,28.16,786500.0,18.0833,18.1797,17.974,18.1026,786500.0
2008-01-22 12:50:00,28.17,28.54,28.14,28.39,741500.0,18.109,18.3469,18.0897,18.2504,741500.0
2008-01-22 13:00:00,28.4,28.75,28.36,28.7,766100.0,18.2569,18.4819,18.2312,18.4497,766100.0
2008-01-22 13:10:00,28.71,28.75,28.35,28.37,861000.0,18.4562,18.4819,18.2247,18.2376,861000.0
2008-01-22 13:20:00,28.37,28.52,28.25,28.32,652300.0,18.2376,18.334,18.1604,18.2054,652300.0
2008-01-22 13:30:00,28.31,28.41,28.07,28.1,594700.0,18.199,18.2633,18.0447,18.064,594700.0
2008-01-22 13:40:00,28.1,28.41,28.1,28.25,888700.0,18.064,18.2633,18.064,18.1604,888700.0
2008-01-22 13:50:00,28.25,28.27,27.97,28.09,617200.0,18.1604,18.1733,17.9804,18.0576,617200.0
2008-01-22 14:00:00,28.09,28.11,27.74,27.76,1006500.0,18.0576,18.0704,17.8326,17.8454,1006500.0
2008-01-22 14:10:00,27.75,28.03,27.73,28.02,762400.0,17.839,18.019,17.8262,18.0126,762400.0
2008-01-22 14:20:00,28.02,28.09,27.89,27.92,566400.0,18.0126,18.0576,17.929,17.9483,566400.0
2008-01-22 14:30:00,27.91,27.92,27.72,27.81,488300.0,17.9419,17.9483,17.8197,17.8776,488300.0
2008-01-22 14:40:00,27.81,27.95,27.69,27.89,392800.0,17.8776,17.9676,17.8004,17.929,392800.0
2008-01-22 14:50:00,27.89,28.04,27.85,27.91,534500.0,17.929,18.0254,17.9033,17.9419,534500.0
2008-01-22 15:00:00,27.91,28.2,27.87,28.16,444100.0,17.9419,18.1283,17.9162,18.1026,444100.0
2008-01-22 15:10:00,28.15,28.16,27.93,28.06,719700.0,18.0962,18.1026,17.9547,18.0383,719700.0
2008-01-22 15:20:00,28.05,28.3,28.04,28.3,718700.0,18.0319,18.1926,18.0254,18.1926,718700.0
2008-01-22 15:30:00,28.3,28.5,28.29,28.43,1263200.0,18.1926,18.3212,18.1862,18.2762,1263200.0
2008-01-22 15:40:00,28.43,28.49,28.17,28.26,1355500.0,18.2762,18.3147,18.109,18.1669,1355500.0
2008-01-22 15:50:00,28.26,28.3,28.0,28.25,1859300.0,18.1669,18.1926,17.9997,18.1604,1859300.0
2008-01-23 09:30:00,27.5,27.94,27.08,27.72,1256400.0,17.6783,17.9612,17.4083,17.8197,1256400.0
2008-01-23 09:40:00,27.73,27.97,27.65,27.77,1219200.0,17.8262,17.9804,17.7747,17.8519,1219200.0
2008-01-23 09:50:00,27.77,28.5,27.67,28.39,1257800.0,17.8519,18.3212,17.7876,18.2504,1257800.0
2008-01-23 10:00:00,28.39,28.95,28.34,28.77,1548800.0,18.2504,18.6104,18.2183,18.4947,1548800.0
2008-01-23 10:10:00,28.78,29.85,28.72,29.81,2054400.0,18.5012,19.189,18.4626,19.1633,2054400.0
2008-01-23 10:20:00,29.8,29.8,29.0,29.13,1285900.0,19.1569,19.1569,18.6426,18.7261,1285900.0
2008-01-23 10:30:00,29.14,29.18,28.74,28.77,1213700.0,18.7326,18.7583,18.4754,18.4947,1213700.0
2008-01-23 10:40:00,28.78,28.99,28.66,28.96,1351600.0,18.5012,18.6361,18.424,18.6169,1351600.0
2008-01-23 10:50:00,28.96,29.29,28.83,29.15,997900.0,18.6169,18.829,18.5333,18.739,997900.0
2008-01-23 11:00:00,29.16,29.16,28.98,29.06,735600.0,18.7454,18.7454,18.6297,18.6811,735600.0
2008-01-23 11:10:00,29.06,29.08,28.98,28.98,560700.0,18.6811,18.694,18.6297,18.6297,560700.0
2008-01-23 11:20:00,28.99,29.29,28.98,29.18,827300.0,18.6361,18.829,18.6297,18.7583,827300.0
2008-01-23 11:30:00,29.17,29.18,28.56,28.78,904700.0,18.7519,18.7583,18.3597,18.5012,904700.0
2008-01-23 11:40:00,28.79,28.8,28.5,28.66,959200.0,18.5076,18.514,18.3212,18.424,959200.0
2008-01-23 11:50:00,28.67,28.89,28.56,28.89,763400.0,18.4304,18.5719,18.3597,18.5719,763400.0
2008-01-23 12:00:00,28.88,29.0,28.83,28.99,639900.0,18.5654,18.6426,18.5333,18.6361,639900.0
2008-01-23 12:10:00,28.97,29.09,28.87,29.01,580100.0,18.6233,18.7004,18.559,18.649,580100.0
2008-01-23 12:20:00,29.0,29.15,28.84,28.94,777700.0,18.6426,18.739,18.5397,18.604,777700.0
2008-01-23 12:30:00,28.94,29.02,28.55,28.55,687300.0,18.604,18.6554,18.3533,18.3533,687300.0
2008-01-23 12:40:00,28.56,28.73,28.23,28.7,916600.0,18.3597,18.469,18.1476,18.4497,916600.0
2008-01-23 12:50:00,28.69,28.72,28.52,28.6,353800.0,18.4433,18.4626,18.334,18.3854,353800.0
2008-01-23 13:00:00,28.6,28.86,28.59,28.68,384700.0,18.3854,18.5526,18.379,18.4369,384700.0
2008-01-23 13:10:00,28.68,28.79,28.5,28.7,403400.0,18.4369,18.5076,18.3212,18.4497,403400.0
2008-01-23 13:20:00,28.7,28.93,28.67,28.8,472900.0,18.4497,18.5976,18.4304,18.514,472900.0
2008-01-23 13:30:00,28.8,28.86,28.61,28.82,569300.0,18.514,18.5526,18.3919,18.5269,569300.0
2008-01-23 13:40:00,28.82,29.03,28.73,29.0,740200.0,18.5269,18.6619,18.469,18.6426,740200.0
2008-01-23 13:50:00,29.0,29.09,28.91,29.07,451500.0,18.6426,18.7004,18.5847,18.6876,451500.0
2008-01-23 14:00:00,29.07,29.17,29.0,29.12,506300.0,18.6876,18.7519,18.6426,18.7197,506300.0
2008-01-23 14:10:00,29.12,29.25,28.99,29.22,803300.0,18.7197,18.8033,18.6361,18.784,803300.0
2008-01-23 14:20:00,29.21,29.51,29.19,29.49,977400.0,18.7776,18.9704,18.7647,18.9576,977400.0
2008-01-23 14:30:00,29.49,29.5,29.27,29.48,752600.0,18.9576,18.964,18.8161,18.9511,752600.0
2008-01-23 14:40:00,29.48,29.5,29.18,29.22,1062700.0,18.9511,18.964,18.7583,18.784,1062700.0
2008-01-23 14:50:00,29.22,29.32,29.11,29.3,667600.0,18.784,18.8483,18.7133,18.8354,667600.0
2008-01-23 15:00:00,29.3,29.75,29.29,29.75,1140100.0,18.8354,19.1247,18.829,19.1247,1140100.0
2008-01-23 15:10:00,29.75,29.78,29.56,29.59,1497000.0,19.1247,19.144,19.0026,19.0219,1497000.0
2008-01-23 15:20:00,29.59,29.91,29.57,29.77,1160600.0,19.0219,19.2276,19.009,19.1376,1160600.0
2008-01-23 15:30:00,29.78,29.9,29.75,29.88,1305300.0,19.144,19.2211,19.1247,19.2083,1305300.0
2008-01-23 15:40:00,29.91,30.11,29.75,30.11,1445600.0,19.2276,19.3561,19.1247,19.3561,1445600.0
2008-01-23 15:50:00,29.86,30.12,29.65,29.95,2270300.0,19.1954,19.3626,19.0604,19.2533,2270300.0
2008-01-24 09:30:00,29.6,29.78,29.21,29.35,1513700.0,19.0283,19.144,18.7776,18.8676,1513700.0
2008-01-24 09:40:00,29.35,29.8,29.34,29.62,996800.0,18.8676,19.1569,18.8611,19.0411,996800.0
2008-01-24 09:50:00,29.62,29.7,29.51,29.53,1079200.0,19.0411,19.0926,18.9704,18.9833,1079200.0
2008-01-24 10:00:00,29.54,29.76,29.41,29.49,1651700.0,18.9897,19.1311,18.9061,18.9576,1651700.0
2008-01-24 10:10:00,29.49,29.52,29.24,29.4,978400.0,18.9576,18.9769,18.7969,18.8997,978400.0
2008-01-24 10:20:00,29.4,29.49,29.18,29.45,895900.0,18.8997,18.9576,18.7583,18.9319,895900.0
2008-01-24 10:30:00,29.45,29.47,29.12,29.33,629900.0,18.9319,18.9447,18.7197,18.8547,629900.0
2008-01-24 10:40:00,29.34,29.45,29.17,29.42,548400.0,18.8611,18.9319,18.7519,18.9126,548400.0
2008-01-24 10:50:00,29.42,29.5,29.38,29.4,642500.0,18.9126,18.964,18.8869,18.8997,642500.0
2008-01-24 11:00:00,29.41,29.41,29.09,29.17,684400.0,18.9061,18.9061,18.7004,18.7519,684400.0
2008-01-24 11:10:00,29.17,29.5,29.16,29.45,708900.0,18.7519,18.964,18.7454,18.9319,708900.0
2008-01-24 11:20:00,29.46,29.6,29.41,29.59,386300.0,18.9383,19.0283,18.9061,19.0219,386300.0
2008-01-24 11:30:00,29.59,29.6,29.45,29.48,342400.0,19.0219,19.0283,18.9319,18.9511,342400.0
2008-01-24 11:40:00,29.47,29.62,29.37,29.59,423900.0,18.9447,19.0411,18.8804,19.0219,423900.0
2008-01-24 11:50:00,29.59,29.61,29.33,29.34,491100.0,19.0219,19.0347,18.8547,18.8611,491100.0
2008-01-24 12:00:00,29.33,29.41,29.29,29.34,453600.0,18.8547,18.9061,18.829,18.8611,453600.0
2008-01-24 12:10:00,29.34,29.39,29.28,29.34,335900.0,18.8611,18.8933,18.8226,18.8611,335900.0
2008-01-24 12:20:00,29.34,29.41,29.26,29.31,362200.0,18.8611,18.9061,18.8097,18.8419,362200.0
2008-01-24 12:30:00,29.31,29.34,28.94,28.95,551300.0,18.8419,18.8611,18.604,18.6104,551300.0
2008-01-24 12:40:00,28.95,29.11,28.93,29.04,492700.0,18.6104,18.7133,18.5976,18.6683,492700.0
2008-01-24 12:50:00,29.04,29.18,29.0,29.16,421200.0,18.6683,18.7583,18.6426,18.7454,421200.0
2008-01-24 13:00:00,29.16,29.17,28.93,28.98,351200.0,18.7454,18.7519,18.5976,18.6297,351200.0
2008-01-24 13:10:00,28.98,29.21,28.94,29.15,734500.0,18.6297,18.7776,18.604,18.739,734500.0
2008-01-24 13:20:00,29.15,29.26,29.04,29.05,524100.0,18.739,18.8097,18.6683,18.6747,524100.0
2008-01-24 13:30:00,29.05,29.08,28.97,29.03,363000.0,18.6747,18.694,18.6233,18.6619,363000.0
2008-01-24 13:40:00,29.03,29.23,29.03,29.19,292100.0,18.6619,18.7904,18.6619,18.7647,292100.0
2008-01-24 13:50:00,29.19,29.36,29.13,29.2,568700.0,18.7647,18.874,18.7261,18.7711,568700.0
2008-01-24 14:00:00,29.2,29.37,29.11,29.34,554600.0,18.7711,18.8804,18.7133,18.8611,554600.0
2008-01-24 14:10:00,29.34,29.39,29.1,29.12,504100.0,18.8611,18.8933,18.7069,18.7197,504100.0
2008-01-24 14:20:00,29.12,29.39,29.11,29.37,505900.0,18.7197,18.8933,18.7133,18.8804,505900.0
2008-01-24 14:30:00,29.38,29.5,29.31,29.47,751300.0,18.8869,18.964,18.8419,18.9447,751300.0
2008-01-24 14:40:00,29.46,29.5,29.22,29.3,646000.0,18.9383,18.964,18.784,18.8354,646000.0
2008-01-24 14:50:00,29.3,29.36,29.1,29.21,718500.0,18.8354,18.874,18.7069,18.7776,718500.0
2008-01-24 15:00:00,29.21,29.31,29.11,29.26,539000.0,18.7776,18.8419,18.7133,18.8097,539000.0
2008-01-24 15:10:00,29.26,29.28,29.21,29.25,547500.0,18.8097,18.8226,18.7776,18.8033,547500.0
2008-01-24 15:20:00,29.25,29.4,29.25,29.37,663600.0,18.8033,18.8997,18.8033,18.8804,663600.0
2008-01-24 15:30:00,29.37,29.48,29.36,29.4,613900.0,18.8804,18.9511,18.874,18.8997,613900.0
2008-01-24 15:40:00,29.39,29.55,29.39,29.53,956100.0,18.8933,18.9961,18.8933,18.9833,956100.0
2008-01-24 15:50:00,29.53,29.65,29.5,29.56,1418000.0,18.9833,19.0604,18.964,19.0026,1418000.0
2008-01-25 09:30:00,29.61,29.61,29.24,29.49,1100400.0,19.0347,19.0347,18.7969,18.9576,1100400.0
2008-01-25 09:40:00,29.47,29.64,29.45,29.56,555800.0,18.9447,19.054,18.9319,19.0026,555800.0
2008-01-25 09:50:00,29.57,29.65,29.53,29.57,683800.0,19.009,19.0604,18.9833,19.009,683800.0
2008-01-25 10:00:00,29.57,29.59,29.34,29.36,1074400.0,19.009,19.0219,18.8611,18.874,1074400.0
2008-01-25 10:10:00,29.34,29.44,29.27,29.41,595600.0,18.8611,18.9254,18.8161,18.9061,595600.0
2008-01-25 10:20:00,29.42,29.42,29.17,29.18,560500.0,18.9126,18.9126,18.7519,18.7583,560500.0
2008-01-25 10:30:00,29.17,29.18,28.82,28.89,1206900.0,18.7519,18.7583,18.5269,18.5719,1206900.0
2008-01-25 10:40:00,28.89,29.1,28.76,29.04,1136700.0,18.5719,18.7069,18.4883,18.6683,1136700.0
2008-01-25 10:50:00,29.04,29.06,28.87,28.9,657600.0,18.6683,18.6811,18.559,18.5783,657600.0
2008-01-25 11:00:00,28.89,29.03,28.63,28.99,670500.0,18.5719,18.6619,18.4047,18.6361,670500.0
2008-01-25 11:10:00,28.99,29.1,28.95,29.1,533200.0,18.6361,18.7069,18.6104,18.7069,533200.0
2008-01-25 11:20:00,29.1,29.1,28.79,28.89,310000.0,18.7069,18.7069,18.5076,18.5719,310000.0
2008-01-25 11:30:00,28.88,29.01,28.86,28.94,233600.0,18.5654,18.649,18.5526,18.604,233600.0
2008-01-25 11:40:00,28.93,29.05,28.91,28.93,326200.0,18.5976,18.6747,18.5847,18.5976,326200.0
2008-01-25 11:50:00,28.93,29.09,28.91,29.08,292400.0,18.5976,18.7004,18.5847,18.694,292400.0
2008-01-25 12:00:00,29.08,29.19,29.02,29.16,290800.0,18.694,18.7647,18.6554,18.7454,290800.0
2008-01-25 12:10:00,29.16,29.23,29.14,29.22,231500.0,18.7454,18.7904,18.7326,18.784,231500.0
2008-01-25 12:20:00,29.22,29.23,29.2,29.2,171000.0,18.784,18.7904,18.7711,18.7711,171000.0
2008-01-25 12:30:00,29.2,29.21,29.11,29.12,318600.0,18.7711,18.7776,18.7133,18.7197,318600.0
2008-01-25 12:40:00,29.12,29.19,28.97,29.0,321800.0,18.7197,18.7647,18.6233,18.6426,321800.0
2008-01-25 12:50:00,29.0,29.02,28.77,28.78,459900.0,18.6426,18.6554,18.4947,18.5012,459900.0
2008-01-25 13:00:00,28.79,28.83,28.68,28.71,509600.0,18.5076,18.5333,18.4369,18.4562,509600.0
2008-01-25 13:10:00,28.72,28.87,28.69,28.72,421000.0,18.4626,18.559,18.4433,18.4626,421000.0
2008-01-25 13:20:00,28.72,28.8,28.63,28.64,425800.0,18.4626,18.514,18.4047,18.4112,425800.0
2008-01-25 13:30:00,28.64,28.69,28.39,28.54,541500.0,18.4112,18.4433,18.2504,18.3469,541500.0
2008-01-25 13:40:00,28.54,28.59,28.5,28.53,408400.0,18.3469,18.379,18.3212,18.3404,408400.0
2008-01-25 13:50:00,28.53,28.61,28.48,28.52,407400.0,18.3404,18.3919,18.3083,18.334,407400.0
2008-01-25 14:00:00,28.51,28.51,28.36,28.44,523300.0,18.3276,18.3276,18.2312,18.2826,523300.0
2008-01-25 14:10:00,28.44,28.56,28.41,28.5,419500.0,18.2826,18.3597,18.2633,18.3212,419500.0
2008-01-25 14:20:00,28.51,28.53,28.35,28.4,582100.0,18.3276,18.3404,18.2247,18.2569,582100.0
2008-01-25 14:30:00,28.4,28.54,28.39,28.5,340300.0,18.2569,18.3469,18.2504,18.3212,340300.0
2008-01-25 14:40:00,28.5,28.51,28.35,28.35,391800.0,18.3212,18.3276,18.2247,18.2247,391800.0
2008-01-25 14:50:00,28.36,28.39,28.15,28.3,439300.0,18.2312,18.2504,18.0962,18.1926,439300.0
2008-01-25 15:00:00,28.31,28.41,28.26,28.35,366800.0,18.199,18.2633,18.1669,18.2247,366800.0
2008-01-25 15:10:00,28.36,28.54,28.33,28.54,449100.0,18.2312,18.3469,18.2119,18.3469,449100.0
2008-01-25 15:20:00,28.53,28.64,28.51,28.58,601700.0,18.3404,18.4112,18.3276,18.3726,601700.0
2008-01-25 15:30:00,28.59,28.73,28.54,28.62,650300.0,18.379,18.469,18.3469,18.3983,650300.0
2008-01-25 15:40:00,28.62,28.7,28.46,28.46,931300.0,18.3983,18.4497,18.2954,18.2954,931300.0
2008-01-25 15:50:00,28.46,28.51,28.36,28.51,1486300.0,18.2954,18.3276,18.2312,18.3276,1486300.0
2008-01-28 09:30:00,28.51,28.6,28.03,28.1,758200.0,18.3276,18.3854,18.019,18.064,758200.0
2008-01-28 09:40:00,28.12,28.46,28.03,28.41,644200.0,18.0769,18.2954,18.019,18.2633,644200.0
2008-01-28 09:50:00,28.4,28.77,28.38,28.6,616100.0,18.2569,18.4947,18.244,18.3854,616100.0
2008-01-28 10:00:00,28.6,28.6,28.18,28.2,871300.0,18.3854,18.3854,18.1154,18.1283,871300.0
2008-01-28 10:10:00,28.2,28.47,28.2,28.45,347700.0,18.1283,18.3019,18.1283,18.289,347700.0
2008-01-28 10:20:00,28.44,28.74,28.44,28.69,488400.0,18.2826,18.4754,18.2826,18.4433,488400.0
2008-01-28 10:30:00,28.69,28.71,28.46,28.52,332300.0,18.4433,18.4562,18.2954,18.334,332300.0
2008-01-28 10:40:00,28.54,28.85,28.53,28.79,255300.0,18.3469,18.5462,18.3404,18.5076,255300.0
2008-01-28 10:50:00,28.78,28.96,28.77,28.91,429700.0,18.5012,18.6169,18.4947,18.5847,429700.0
2008-01-28 11:00:00,28.9,28.98,28.84,28.86,297900.0,18.5783,18.6297,18.5397,18.5526,297900.0
2008-01-28 11:10:00,28.86,28.92,28.68,28.68,258400.0,18.5526,18.5911,18.4369,18.4369,258400.0
2008-01-28 11:20:00,28.68,28.98,28.67,28.96,249900.0,18.4369,18.6297,18.4304,18.6169,249900.0
2008-01-28 11:30:00,28.95,29.0,28.93,28.97,224300.0,18.6104,18.6426,18.5976,18.6233,224300.0
2008-01-28 11:40:00,28.97,28.98,28.81,28.85,219400.0,18.6233,18.6297,18.5204,18.5462,219400.0
2008-01-28 11:50:00,28.84,28.84,28.66,28.68,253100.0,18.5397,18.5397,18.424,18.4369,253100.0
2008-01-28 12:00:00,28.68,28.82,28.6,28.62,414400.0,18.4369,18.5269,18.3854,18.3983,414400.0
2008-01-28 12:10:00,28.62,28.71,28.61,28.7,216900.0,18.3983,18.4562,18.3919,18.4497,216900.0
2008-01-28 12:20:00,28.69,28.76,28.64,28.73,150600.0,18.4433,18.4883,18.4112,18.469,150600.0
2008-01-28 12:30:00,28.72,28.73,28.57,28.64,206000.0,18.4626,18.469,18.3662,18.4112,206000.0
2008-01-28 12:40:00,28.63,28.85,28.63,28.84,161800.0,18.4047,18.5462,18.4047,18.5397,161800.0
2008-01-28 12:50:00,28.83,28.9,28.74,28.86,245600.0,18.5333,18.5783,18.4754,18.5526,245600.0
2008-01-28 13:00:00,28.85,29.0,28.84,28.91,259700.0,18.5462,18.6426,18.5397,18.5847,259700.0
2008-01-28 13:10:00,28.91,29.02,28.9,29.0,184800.0,18.5847,18.6554,18.5783,18.6426,184800.0
2008-01-28 13:20:00,29.0,29.05,28.94,28.95,321800.0,18.6426,18.6747,18.604,18.6104,321800.0
2008-01-28 13:30:00,28.94,28.99,28.88,28.9,186500.0,18.604,18.6361,18.5654,18.5783,186500.0
2008-01-28 13:40:00,28.9,28.9,28.75,28.8,299200.0,18.5783,18.5783,18.4819,18.514,299200.0
2008-01-28 13:50:00,28.79,28.95,28.78,28.86,232300.0,18.5076,18.6104,18.5012,18.5526,232300.0
2008-01-28 14:00:00,28.85,29.0,28.85,28.99,226500.0,18.5462,18.6426,18.5462,18.6361,226500.0
2008-01-28 14:10:00,29.0,29.04,28.99,29.0,261700.0,18.6426,18.6683,18.6361,18.6426,261700.0
2008-01-28 14:20:00,29.0,29.0,28.95,28.98,327100.0,18.6426,18.6426,18.6104,18.6297,327100.0
2008-01-28 14:30:00,28.98,29.15,28.97,29.08,328400.0,18.6297,18.739,18.6233,18.694,328400.0
2008-01-28 14:40:00,29.08,29.08,28.98,28.99,314600.0,18.694,18.694,18.6297,18.6361,314600.0
2008-01-28 14:50:00,28.98,29.0,28.9,28.92,374600.0,18.6297,18.6426,18.5783,18.5911,374600.0
2008-01-28 15:00:00,28.92,28.97,28.84,28.9,484000.0,18.5911,18.6233,18.5397,18.5783,484000.0
2008-01-28 15:10:00,28.89,28.9,28.7,28.74,436100.0,18.5719,18.5783,18.4497,18.4754,436100.0
2008-01-28 15:20:00,28.74,28.93,28.73,28.89,411700.0,18.4754,18.5976,18.469,18.5719,411700.0
2008-01-28 15:30:00,28.86,29.03,28.86,28.99,597600.0,18.5526,18.6619,18.5526,18.6361,597600.0
2008-01-28 15:40:00,28.98,29.16,28.98,29.11,835600.0,18.6297,18.7454,18.6297,18.7133,835600.0
2008-01-28 15:50:00,29.12,29.16,29.05,29.16,893200.0,18.7197,18.7454,18.6747,18.7454,893200.0
2008-01-29 09:30:00,29.37,29.4,28.79,29.22,644300.0,18.8804,18.8997,18.5076,18.784,644300.0
2008-01-29 09:40:00,29.21,29.34,28.82,29.04,703600.0,18.7776,18.8611,18.5269,18.6683,703600.0
2008-01-29 09:50:00,29.03,29.21,28.99,29.0,674300.0,18.6619,18.7776,18.6361,18.6426,674300.0
2008-01-29 10:00:00,28.99,29.12,28.57,29.07,701400.0,18.6361,18.7197,18.3662,18.6876,701400.0
2008-01-29 10:10:00,29.08,29.28,29.02,29.04,605400.0,18.694,18.8226,18.6554,18.6683,605400.0
2008-01-29 10:20:00,29.04,29.29,29.04,29.2,480000.0,18.6683,18.829,18.6683,18.7711,480000.0
2008-01-29 10:30:00,29.2,29.2,29.05,29.08,396900.0,18.7711,18.7711,18.6747,18.694,396900.0
2008-01-29 10:40:00,29.08,29.15,29.01,29.06,578000.0,18.694,18.739,18.649,18.6811,578000.0
2008-01-29 10:50:00,29.06,29.11,28.93,29.1,558400.0,18.6811,18.7133,18.5976,18.7069,558400.0
2008-01-29 11:00:00,29.1,29.29,29.1,29.2,312100.0,18.7069,18.829,18.7069,18.7711,312100.0
2008-01-29 11:10:00,29.2,29.24,29.1,29.22,223600.0,18.7711,18.7969,18.7069,18.784,223600.0
2008-01-29 11:20:00,29.22,29.25,29.1,29.13,263600.0,18.784,18.8033,18.7069,18.7261,263600.0
2008-01-29 11:30:00,29.14,29.3,29.14,29.26,214300.0,18.7326,18.8354,18.7326,18.8097,214300.0
2008-01-29 11:40:00,29.25,29.25,29.13,29.13,264400.0,18.8033,18.8033,18.7261,18.7261,264400.0
2008-01-29 11:50:00,29.13,29.27,29.12,29.26,257000.0,18.7261,18.8161,18.7197,18.8097,257000.0
2008-01-29 12:00:00,29.26,29.29,29.16,29.17,199400.0,18.8097,18.829,18.7454,18.7519,199400.0
2008-01-29 12:10:00,29.17,29.2,29.1,29.11,253000.0,18.7519,18.7711,18.7069,18.7133,253000.0
2008-01-29 12:20:00,29.11,29.25,29.1,29.24,308800.0,18.7133,18.8033,18.7069,18.7969,308800.0
2008-01-29 12:30:00,29.25,29.28,29.12,29.14,155900.0,18.8033,18.8226,18.7197,18.7326,155900.0
2008-01-29 12:40:00,29.14,29.28,29.13,29.28,182800.0,18.7326,18.8226,18.7261,18.8226,182800.0
2008-01-29 12:50:00,29.28,29.3,29.24,29.27,269500.0,18.8226,18.8354,18.7969,18.8161,269500.0
2008-01-29 13:00:00,29.28,29.3,29.22,29.29,177200.0,18.8226,18.8354,18.784,18.829,177200.0
2008-01-29 13:10:00,29.28,29.49,29.28,29.48,291000.0,18.8226,18.9576,18.8226,18.9511,291000.0
2008-01-29 13:20:00,29.48,29.75,29.48,29.71,618300.0,18.9511,19.1247,18.9511,19.099,618300.0
2008-01-29 13:30:00,29.72,29.92,29.6,29.83,621000.0,19.1054,19.234,19.0283,19.1761,621000.0
2008-01-29 13:40:00,29.83,29.87,29.58,29.61,591700.0,19.1761,19.2019,19.0154,19.0347,591700.0
2008-01-29 13:50:00,29.61,29.62,29.4,29.4,674800.0,19.0347,19.0411,18.8997,18.8997,674800.0
2008-01-29 14:00:00,29.4,29.49,29.27,29.3,677700.0,18.8997,18.9576,18.8161,18.8354,677700.0
2008-01-29 14:10:00,29.3,29.31,29.12,29.23,1259800.0,18.8354,18.8419,18.7197,18.7904,1259800.0
2008-01-29 14:20:00,29.24,29.4,29.23,29.32,473500.0,18.7969,18.8997,18.7904,18.8483,473500.0
2008-01-29 14:30:00,29.32,29.41,29.2,29.39,272000.0,18.8483,18.9061,18.7711,18.8933,272000.0
2008-01-29 14:40:00,29.39,29.41,29.32,29.38,191600.0,18.8933,18.9061,18.8483,18.8869,191600.0
2008-01-29 14:50:00,29.39,29.49,29.39,29.46,207100.0,18.8933,18.9576,18.8933,18.9383,207100.0
2008-01-29 15:00:00,29.47,29.58,29.44,29.55,434200.0,18.9447,19.0154,18.9254,18.9961,434200.0
2008-01-29 15:10:00,29.55,29.66,29.51,29.52,680300.0,18.9961,19.0669,18.9704,18.9769,680300.0
2008-01-29 15:20:00,29.52,29.63,29.49,29.58,415400.0,18.9769,19.0476,18.9576,19.0154,415400.0
2008-01-29 15:30:00,29.59,29.68,29.57,29.67,503400.0,19.0219,19.0797,19.009,19.0733,503400.0
2008-01-29 15:40:00,29.67,29.7,29.59,29.6,799900.0,19.0733,19.0926,19.0219,19.0283,799900.0
2008-01-29 15:50:00,29.6,29.75,29.6,29.69,1214800.0,19.0283,19.1247,19.0283,19.0861,1214800.0
2008-01-30 09:30:00,29.05,29.95,29.05,29.6,716200.0,18.6747,19.2533,18.6747,19.0283,716200.0
2008-01-30 09:40:00,29.61,29.77,29.43,29.62,450700.0,19.0347,19.1376,18.919,19.0411,450700.0
2008-01-30 09:50:00,29.61,29.79,29.55,29.59,325400.0,19.0347,19.1504,18.9961,19.0219,325400.0
2008-01-30 10:00:00,29.6,29.78,29.58,29.77,227900.0,19.0283,19.144,19.0154,19.1376,227900.0
2008-01-30 10:10:00,29.76,29.83,29.7,29.78,307000.0,19.1311,19.1761,19.0926,19.144,307000.0
2008-01-30 10:20:00,29.77,29.82,29.68,29.68,178500.0,19.1376,19.1697,19.0797,19.0797,178500.0
2008-01-30 10:30:00,29.69,29.77,29.6,29.63,247500.0,19.0861,19.1376,19.0283,19.0476,247500.0
2008-01-30 10:40:00,29.63,29.78,29.62,29.74,326600.0,19.0476,19.144,19.0411,19.1183,326600.0
2008-01-30 10:50:00,29.74,29.75,29.68,29.68,222800.0,19.1183,19.1247,19.0797,19.0797,222800.0
2008-01-30 11:00:00,29.68,29.73,29.63,29.63,207500.0,19.0797,19.1119,19.0476,19.0476,207500.0
2008-01-30 11:10:00,29.63,29.69,29.61,29.62,289200.0,19.0476,19.0861,19.0347,19.0411,289200.0
2008-01-30 11:20:00,29.62,29.64,29.51,29.53,218000.0,19.0411,19.054,18.9704,18.9833,218000.0
2008-01-30 11:30:00,29.53,29.62,29.52,29.61,292100.0,18.9833,19.0411,18.9769,19.0347,292100.0
2008-01-30 11:40:00,29.61,29.68,29.54,29.61,331600.0,19.0347,19.0797,18.9897,19.0347,331600.0
2008-01-30 11:50:00,29.61,29.63,29.5,29.56,285100.0,19.0347,19.0476,18.964,19.0026,285100.0
2008-01-30 12:00:00,29.55,29.69,29.54,29.66,252100.0,18.9961,19.0861,18.9897,19.0669,252100.0
2008-01-30 12:10:00,29.66,29.76,29.64,29.71,200100.0,19.0669,19.1311,19.054,19.099,200100.0
2008-01-30 12:20:00,29.71,29.75,29.6,29.66,236500.0,19.099,19.1247,19.0283,19.0669,236500.0
2008-01-30 12:30:00,29.66,29.68,29.53,29.54,164400.0,19.0669,19.0797,18.9833,18.9897,164400.0
2008-01-30 12:40:00,29.53,29.58,29.51,29.52,88900.0,18.9833,19.0154,18.9704,18.9769,88900.0
2008-01-30 12:50:00,29.52,29.55,29.5,29.53,183000.0,18.9769,18.9961,18.964,18.9833,183000.0
2008-01-30 13:00:00,29.53,29.57,29.51,29.52,235900.0,18.9833,19.009,18.9704,18.9769,235900.0
2008-01-30 13:10:00,29.53,29.63,29.52,29.57,155200.0,18.9833,19.0476,18.9769,19.009,155200.0
2008-01-30 13:20:00,29.57,29.61,29.53,29.58,147300.0,19.009,19.0347,18.9833,19.0154,147300.0
2008-01-30 13:30:00,29.58,29.58,29.53,29.53,153600.0,19.0154,19.0154,18.9833,18.9833,153600.0
2008-01-30 13:40:00,29.55,29.56,29.51,29.54,300000.0,18.9961,19.0026,18.9704,18.9897,300000.0
2008-01-30 13:50:00,29.53,29.6,29.44,29.5,195000.0,18.9833,19.0283,18.9254,18.964,195000.0
2008-01-30 14:00:00,29.49,29.53,29.43,29.49,440600.0,18.9576,18.9833,18.919,18.9576,440600.0
2008-01-30 14:10:00,29.49,29.97,29.44,29.97,877200.0,18.9576,19.2661,18.9254,19.2661,877200.0
2008-01-30 14:20:00,29.97,29.98,29.66,29.93,1456300.0,19.2661,19.2726,19.0669,19.2404,1456300.0
2008-01-30 14:30:00,29.92,29.98,29.26,29.61,1397500.0,19.234,19.2726,18.8097,19.0347,1397500.0
2008-01-30 14:40:00,29.61,29.77,29.49,29.71,753500.0,19.0347,19.1376,18.9576,19.099,753500.0
2008-01-30 14:50:00,29.71,29.95,29.69,29.95,863500.0,19.099,19.2533,19.0861,19.2533,863500.0
2008-01-30 15:00:00,29.94,30.2,29.94,30.07,1116500.0,19.2469,19.414,19.2469,19.3304,1116500.0
2008-01-30 15:10:00,30.07,30.11,29.81,29.81,1010800.0,19.3304,19.3561,19.1633,19.1633,1010800.0
2008-01-30 15:20:00,29.82,29.94,29.74,29.88,666700.0,19.1697,19.2469,19.1183,19.2083,666700.0
2008-01-30 15:30:00,29.89,29.95,29.66,29.71,802700.0,19.2147,19.2533,19.0669,19.099,802700.0
2008-01-30 15:40:00,29.71,29.79,29.51,29.6,1135900.0,19.099,19.1504,18.9704,19.0283,1135900.0
2008-01-30 15:50:00,29.6,29.63,29.25,29.34,2128400.0,19.0283,19.0476,18.8033,18.8611,2128400.0
2008-01-31 09:30:00,28.98,29.56,28.82,29.14,1103100.0,18.6297,19.0026,18.5269,18.7326,1103100.0
2008-01-31 09:40:00,29.14,29.71,29.14,29.63,914700.0,18.7326,19.099,18.7326,19.0476,914700.0
2008-01-31 09:50:00,29.63,29.99,29.52,29.97,937700.0,19.0476,19.279,18.9769,19.2661,937700.0
2008-01-31 10:00:00,29.97,30.05,29.38,29.56,1229700.0,19.2661,19.3176,18.8869,19.0026,1229700.0
2008-01-31 10:10:00,29.56,29.78,29.55,29.67,866400.0,19.0026,19.144,18.9961,19.0733,866400.0
2008-01-31 10:20:00,29.67,29.8,29.53,29.78,751200.0,19.0733,19.1569,18.9833,19.144,751200.0
2008-01-31 10:30:00,29.78,29.79,29.5,29.73,530600.0,19.144,19.1504,18.964,19.1119,530600.0
2008-01-31 10:40:00,29.73,29.82,29.68,29.81,410300.0,19.1119,19.1697,19.0797,19.1633,410300.0
2008-01-31 10:50:00,29.81,30.28,29.6,30.26,849900.0,19.1633,19.4654,19.0283,19.4526,849900.0
2008-01-31 11:00:00,30.25,30.29,30.12,30.14,1103300.0,19.4461,19.4719,19.3626,19.3754,1103300.0
2008-01-31 11:10:00,30.14,30.16,29.79,30.15,448400.0,19.3754,19.3883,19.1504,19.3819,448400.0
2008-01-31 11:20:00,30.14,30.62,30.14,30.55,893300.0,19.3754,19.684,19.3754,19.639,893300.0
2008-01-31 11:30:00,30.55,30.56,30.32,30.38,569200.0,19.639,19.6454,19.4911,19.5297,569200.0
2008-01-31 11:40:00,30.39,30.49,30.29,30.38,656600.0,19.5361,19.6004,19.4719,19.5297,656600.0
2008-01-31 11:50:00,30.38,30.72,29.69,30.38,1036900.0,19.5297,19.7483,19.0861,19.5297,1036900.0
2008-01-31 12:00:00,30.37,30.47,30.37,30.43,394100.0,19.5233,19.5876,19.5233,19.5618,394100.0
2008-01-31 12:10:00,30.43,30.61,30.41,30.59,450000.0,19.5618,19.6776,19.549,19.6647,450000.0
2008-01-31 12:20:00,30.59,30.63,30.36,30.42,521100.0,19.6647,19.6904,19.5169,19.5554,521100.0
2008-01-31 12:30:00,30.43,30.48,30.31,30.38,359200.0,19.5618,19.594,19.4847,19.5297,359200.0
2008-01-31 12:40:00,30.38,30.43,30.33,30.36,379600.0,19.5297,19.5618,19.4976,19.5169,379600.0
2008-01-31 12:50:00,30.35,30.36,30.11,30.2,517800.0,19.5104,19.5169,19.3561,19.414,517800.0
2008-01-31 13:00:00,30.2,30.21,30.15,30.19,302100.0,19.414,19.4204,19.3819,19.4076,302100.0
2008-01-31 13:10:00,30.19,30.38,30.18,30.28,772500.0,19.4076,19.5297,19.4011,19.4654,772500.0
2008-01-31 13:20:00,30.28,30.42,30.22,30.39,387800.0,19.4654,19.5554,19.4269,19.5361,387800.0
2008-01-31 13:30:00,30.39,30.51,30.38,30.48,383000.0,19.5361,19.6133,19.5297,19.594,383000.0
2008-01-31 13:40:00,30.47,30.68,30.46,30.68,479900.0,19.5876,19.7226,19.5811,19.7226,479900.0
2008-01-31 13:50:00,30.68,30.69,30.45,30.47,538400.0,19.7226,19.729,19.5747,19.5876,538400.0
2008-01-31 14:00:00,30.46,30.53,30.44,30.49,363600.0,19.5811,19.6261,19.5683,19.6004,363600.0
2008-01-31 14:10:00,30.48,30.7,30.48,30.7,955700.0,19.594,19.7354,19.594,19.7354,955700.0
2008-01-31 14:20:00,30.69,30.87,30.67,30.77,851400.0,19.729,19.8447,19.7161,19.7804,851400.0
2008-01-31 14:30:00,30.77,30.88,30.66,30.73,638300.0,19.7804,19.8511,19.7097,19.7547,638300.0
2008-01-31 14:40:00,30.73,30.92,30.7,30.92,506600.0,19.7547,19.8768,19.7354,19.8768,506600.0
2008-01-31 14:50:00,30.91,31.0,30.84,31.0,896100.0,19.8704,19.9283,19.8254,19.9283,896100.0
2008-01-31 15:00:00,30.99,31.08,30.71,30.86,1483500.0,19.9218,19.9797,19.7418,19.8383,1483500.0
2008-01-31 15:10:00,30.86,30.9,29.69,30.85,1134700.0,19.8383,19.864,19.0861,19.8318,1134700.0
2008-01-31 15:20:00,30.86,31.08,30.84,31.03,1090000.0,19.8383,19.9797,19.8254,19.9476,1090000.0
2008-01-31 15:30:00,31.02,31.03,30.88,30.91,1202900.0,19.9411,19.9476,19.8511,19.8704,1202900.0
2008-01-31 15:40:00,30.91,31.0,30.8,30.84,1290900.0,19.8704,19.9283,19.7997,19.8254,1290900.0
2008-01-31 15:50:00,30.83,30.87,30.51,30.62,1998400.0,19.819,19.8447,19.6133,19.684,1998400.0
2008-02-01 09:30:00,30.3,30.69,30.25,30.36,971800.0,19.4783,19.729,19.4461,19.5169,971800.0
2008-02-01 09:40:00,30.36,30.52,30.11,30.48,1322200.0,19.5169,19.6197,19.3561,19.594,1322200.0
2008-02-01 09:50:00,30.49,30.51,30.3,30.41,513100.0,19.6004,19.6133,19.4783,19.549,513100.0
2008-02-01 10:00:00,30.41,30.65,30.3,30.46,939200.0,19.549,19.7033,19.4783,19.5811,939200.0
2008-02-01 10:10:00,30.46,30.5,30.38,30.38,526000.0,19.5811,19.6068,19.5297,19.5297,526000.0
2008-02-01 10:20:00,30.38,30.44,30.2,30.22,575100.0,19.5297,19.5683,19.414,19.4269,575100.0
2008-02-01 10:30:00,30.22,30.22,30.02,30.12,646900.0,19.4269,19.4269,19.2983,19.3626,646900.0
2008-02-01 10:40:00,30.13,30.19,29.88,29.97,592100.0,19.369,19.4076,19.2083,19.2661,592100.0
2008-02-01 10:50:00,29.97,30.16,29.95,30.12,426200.0,19.2661,19.3883,19.2533,19.3626,426200.0
2008-02-01 11:00:00,30.12,30.12,29.94,29.98,337400.0,19.3626,19.3626,19.2469,19.2726,337400.0
2008-02-01 11:10:00,29.97,30.16,29.94,30.13,266900.0,19.2661,19.3883,19.2469,19.369,266900.0
2008-02-01 11:20:00,30.13,30.24,30.06,30.06,240400.0,19.369,19.4397,19.324,19.324,240400.0
2008-02-01 11:30:00,30.06,30.25,30.01,30.23,254800.0,19.324,19.4461,19.2919,19.4333,254800.0
2008-02-01 11:40:00,30.22,30.27,30.17,30.2,195700.0,19.4269,19.459,19.3947,19.414,195700.0
2008-02-01 11:50:00,30.2,30.23,30.11,30.14,182900.0,19.414,19.4333,19.3561,19.3754,182900.0
2008-02-01 12:00:00,30.14,30.26,30.08,30.16,166700.0,19.3754,19.4526,19.3369,19.3883,166700.0
2008-02-01 12:10:00,30.17,30.23,30.06,30.17,274900.0,19.3947,19.4333,19.324,19.3947,274900.0
2008-02-01 12:20:00,30.17,30.22,30.07,30.15,178400.0,19.3947,19.4269,19.3304,19.3819,178400.0
2008-02-01 12:30:00,30.16,30.19,30.05,30.07,185500.0,19.3883,19.4076,19.3176,19.3304,185500.0
2008-02-01 12:40:00,30.06,30.13,30.0,30.01,128600.0,19.324,19.369,19.2854,19.2919,128600.0
2008-02-01 12:50:00,30.01,30.09,29.99,30.05,169100.0,19.2919,19.3433,19.279,19.3176,169100.0
2008-02-01 13:00:00,30.05,30.17,30.03,30.12,383100.0,19.3176,19.3947,19.3047,19.3626,383100.0
2008-02-01 13:10:00,30.13,30.22,30.08,30.14,311400.0,19.369,19.4269,19.3369,19.3754,311400.0
2008-02-01 13:20:00,30.14,30.23,30.14,30.17,199700.0,19.3754,19.4333,19.3754,19.3947,199700.0
2008-02-01 13:30:00,30.17,30.18,29.99,30.0,368200.0,19.3947,19.4011,19.279,19.2854,368200.0
2008-02-01 13:40:00,30.0,30.15,30.0,30.1,203500.0,19.2854,19.3819,19.2854,19.3497,203500.0
2008-02-01 13:50:00,30.1,30.14,30.01,30.03,217600.0,19.3497,19.3754,19.2919,19.3047,217600.0
2008-02-01 14:00:00,30.03,30.09,30.01,30.09,232000.0,19.3047,19.3433,19.2919,19.3433,232000.0
2008-02-01 14:10:00,30.09,30.19,30.08,30.14,309500.0,19.3433,19.4076,19.3369,19.3754,309500.0
2008-02-01 14:20:00,30.14,30.2,30.07,30.17,390300.0,19.3754,19.414,19.3304,19.3947,390300.0
2008-02-01 14:30:00,30.16,30.36,30.16,30.33,368500.0,19.3883,19.5169,19.3883,19.4976,368500.0
2008-02-01 14:40:00,30.34,30.37,30.26,30.31,364400.0,19.504,19.5233,19.4526,19.4847,364400.0
2008-02-01 14:50:00,30.32,30.39,30.3,30.34,333700.0,19.4911,19.5361,19.4783,19.504,333700.0
2008-02-01 15:00:00,30.34,30.45,30.26,30.38,623500.0,19.504,19.5747,19.4526,19.5297,623500.0
2008-02-01 15:10:00,30.38,30.43,30.18,30.28,400600.0,19.5297,19.5618,19.4011,19.4654,400600.0
2008-02-01 15:20:00,30.29,30.37,30.2,30.31,350400.0,19.4719,19.5233,19.414,19.4847,350400.0
2008-02-01 15:30:00,30.31,30.39,30.29,30.37,395100.0,19.4847,19.5361,19.4719,19.5233,395100.0
2008-02-01 15:40:00,30.37,30.51,30.34,30.48,689600.0,19.5233,19.6133,19.504,19.594,689600.0
2008-02-01 15:50:00,30.48,30.5,30.36,30.4,873700.0,19.594,19.6068,19.5169,19.5426,873700.0
2008-02-04 09:30:00,30.45,30.55,29.9,29.93,433700.0,19.5747,19.639,19.2211,19.2404,433700.0
2008-02-04 09:40:00,29.93,30.5,29.78,29.81,418000.0,19.2404,19.6068,19.144,19.1633,418000.0
2008-02-04 09:50:00,29.81,29.93,29.69,29.87,370600.0,19.1633,19.2404,19.0861,19.2019,370600.0
2008-02-04 10:00:00,29.88,29.88,29.63,29.76,334400.0,19.2083,19.2083,19.0476,19.1311,334400.0
2008-02-04 10:10:00,29.77,29.82,29.67,29.77,231900.0,19.1376,19.1697,19.0733,19.1376,231900.0
2008-02-04 10:20:00,29.77,29.78,29.67,29.69,331000.0,19.1376,19.144,19.0733,19.0861,331000.0
2008-02-04 10:30:00,29.69,29.7,29.52,29.53,327900.0,19.0861,19.0926,18.9769,18.9833,327900.0
2008-02-04 10:40:00,29.52,29.69,29.5,29.55,343000.0,18.9769,19.0861,18.964,18.9961,343000.0
2008-02-04 10:50:00,29.54,29.66,29.52,29.56,252500.0,18.9897,19.0669,18.9769,19.0026,252500.0
2008-02-04 11:00:00,29.55,29.69,29.53,29.57,462900.0,18.9961,19.0861,18.9833,19.009,462900.0
2008-02-04 11:10:00,29.57,29.74,29.54,29.74,224500.0,19.009,19.1183,18.9897,19.1183,224500.0
2008-02-04 11:20:00,29.74,29.85,29.72,29.85,251900.0,19.1183,19.189,19.1054,19.189,251900.0
2008-02-04 11:30:00,29.85,29.89,29.74,29.74,210200.0,19.189,19.2147,19.1183,19.1183,210200.0
2008-02-04 11:40:00,29.75,29.75,29.65,29.65,136600.0,19.1247,19.1247,19.0604,19.0604,136600.0
2008-02-04 11:50:00,29.65,29.68,29.49,29.55,248700.0,19.0604,19.0797,18.9576,18.9961,248700.0
2008-02-04 12:00:00,29.55,29.59,29.5,29.54,164400.0,18.9961,19.0219,18.964,18.9897,164400.0
2008-02-04 12:10:00,29.53,29.59,29.51,29.54,119100.0,18.9833,19.0219,18.9704,18.9897,119100.0
2008-02-04 12:20:00,29.53,29.54,29.43,29.46,240900.0,18.9833,18.9897,18.919,18.9383,240900.0
2008-02-04 12:30:00,29.46,29.51,29.38,29.41,214500.0,18.9383,18.9704,18.8869,18.9061,214500.0
2008-02-04 12:40:00,29.41,29.45,29.36,29.41,202600.0,18.9061,18.9319,18.874,18.9061,202600.0
2008-02-04 12:50:00,29.41,29.51,29.4,29.47,435100.0,18.9061,18.9704,18.8997,18.9447,435100.0
2008-02-04 13:00:00,29.47,29.47,29.19,29.22,395200.0,18.9447,18.9447,18.7647,18.784,395200.0
2008-02-04 13:10:00,29.22,29.33,29.16,29.32,427800.0,18.784,18.8547,18.7454,18.8483,427800.0
2008-02-04 13:20:00,29.33,29.36,29.28,29.34,227300.0,18.8547,18.874,18.8226,18.8611,227300.0
2008-02-04 13:30:00,29.34,29.42,29.32,29.39,253200.0,18.8611,18.9126,18.8483,18.8933,253200.0
2008-02-04 13:40:00,29.4,29.51,29.4,29.51,274300.0,18.8997,18.9704,18.8997,18.9704,274300.0
2008-02-04 13:50:00,29.51,29.53,29.39,29.4,382100.0,18.9704,18.9833,18.8933,18.8997,382100.0
2008-02-04 14:00:00,29.4,29.44,29.33,29.37,328600.0,18.8997,18.9254,18.8547,18.8804,328600.0
2008-02-04 14:10:00,29.36,29.4,29.32,29.4,175300.0,18.874,18.8997,18.8483,18.8997,175300.0
2008-02-04 14:20:00,29.39,29.42,29.36,29.38,197100.0,18.8933,18.9126,18.874,18.8869,197100.0
2008-02-04 14:30:00,29.38,29.38,29.19,29.19,200000.0,18.8869,18.8869,18.7647,18.7647,200000.0
2008-02-04 14:40:00,29.2,29.34,29.17,29.34,249300.0,18.7711,18.8611,18.7519,18.8611,249300.0
2008-02-04 14:50:00,29.35,29.4,29.24,29.36,231800.0,18.8676,18.8997,18.7969,18.874,231800.0
2008-02-04 15:00:00,29.36,29.47,29.33,29.46,432500.0,18.874,18.9447,18.8547,18.9383,432500.0
2008-02-04 15:10:00,29.45,29.58,29.45,29.52,330000.0,18.9319,19.0154,18.9319,18.9769,330000.0
2008-02-04 15:20:00,29.52,29.57,29.43,29.46,395100.0,18.9769,19.009,18.919,18.9383,395100.0
2008-02-04 15:30:00,29.47,29.48,29.34,29.38,595000.0,18.9447,18.9511,18.8611,18.8869,595000.0
2008-02-04 15:40:00,29.38,29.44,29.35,29.37,616300.0,18.8869,18.9254,18.8676,18.8804,616300.0
2008-02-04 15:50:00,29.37,29.42,29.31,29.35,802800.0,18.8804,18.9126,18.8419,18.8676,802800.0
2008-02-05 09:30:00,28.89,29.01,28.77,28.99,909500.0,18.5719,18.649,18.4947,18.6361,909500.0
2008-02-05 09:40:00,29.0,29.08,28.85,28.86,527600.0,18.6426,18.694,18.5462,18.5526,527600.0
2008-02-05 09:50:00,28.86,29.35,28.82,29.29,701300.0,18.5526,18.8676,18.5269,18.829,701300.0
2008-02-05 10:00:00,29.3,29.34,28.95,29.2,808100.0,18.8354,18.8611,18.6104,18.7711,808100.0
2008-02-05 10:10:00,29.19,29.27,29.0,29.11,499600.0,18.7647,18.8161,18.6426,18.7133,499600.0
2008-02-05 10:20:00,29.11,29.26,29.1,29.2,1078100.0,18.7133,18.8097,18.7069,18.7711,1078100.0
2008-02-05 10:30:00,29.2,29.44,29.05,29.38,683000.0,18.7711,18.9254,18.6747,18.8869,683000.0
2008-02-05 10:40:00,29.38,29.43,29.04,29.05,310300.0,18.8869,18.919,18.6683,18.6747,310300.0
2008-02-05 10:50:00,29.05,29.12,28.92,28.99,326500.0,18.6747,18.7197,18.5911,18.6361,326500.0
2008-02-05 11:00:00,28.99,29.0,28.88,28.92,282900.0,18.6361,18.6426,18.5654,18.5911,282900.0
2008-02-05 11:10:00,28.93,28.93,28.76,28.77,258600.0,18.5976,18.5976,18.4883,18.4947,258600.0
2008-02-05 11:20:00,28.78,28.89,28.77,28.84,339000.0,18.5012,18.5719,18.4947,18.5397,339000.0
2008-02-05 11:30:00,28.84,29.14,28.81,29.13,448500.0,18.5397,18.7326,18.5204,18.7261,448500.0
2008-02-05 11:40:00,29.12,29.23,29.03,29.14,305600.0,18.7197,18.7904,18.6619,18.7326,305600.0
2008-02-05 11:50:00,29.14,29.19,28.99,29.04,244500.0,18.7326,18.7647,18.6361,18.6683,244500.0
2008-02-05 12:00:00,29.03,29.05,28.91,28.95,205300.0,18.6619,18.6747,18.5847,18.6104,205300.0
2008-02-05 12:10:00,28.95,29.0,28.83,28.9,224300.0,18.6104,18.6426,18.5333,18.5783,224300.0
2008-02-05 12:20:00,28.9,28.9,28.76,28.77,218300.0,18.5783,18.5783,18.4883,18.4947,218300.0
2008-02-05 12:30:00,28.78,28.84,28.62,28.7,382600.0,18.5012,18.5397,18.3983,18.4497,382600.0
2008-02-05 12:40:00,28.7,28.89,28.68,28.82,233500.0,18.4497,18.5719,18.4369,18.5269,233500.0
2008-02-05 12:50:00,28.81,28.85,28.74,28.74,167800.0,18.5204,18.5462,18.4754,18.4754,167800.0
2008-02-05 13:00:00,28.74,28.83,28.6,28.61,249100.0,18.4754,18.5333,18.3854,18.3919,249100.0
2008-02-05 13:10:00,28.6,28.68,28.53,28.67,323900.0,18.3854,18.4369,18.3404,18.4304,323900.0
2008-02-05 13:20:00,28.68,28.75,28.65,28.69,310400.0,18.4369,18.4819,18.4176,18.4433,310400.0
2008-02-05 13:30:00,28.68,28.7,28.5,28.56,379700.0,18.4369,18.4497,18.3212,18.3597,379700.0
2008-02-05 13:40:00,28.55,28.61,28.46,28.47,356000.0,18.3533,18.3919,18.2954,18.3019,356000.0
2008-02-05 13:50:00,28.47,28.53,28.44,28.48,238900.0,18.3019,18.3404,18.2826,18.3083,238900.0
2008-02-05 14:00:00,28.48,28.53,28.37,28.51,509400.0,18.3083,18.3404,18.2376,18.3276,509400.0
2008-02-05 14:10:00,28.5,28.52,28.39,28.49,447400.0,18.3212,18.334,18.2504,18.3147,447400.0
2008-02-05 14:20:00,28.49,28.56,28.45,28.47,290500.0,18.3147,18.3597,18.289,18.3019,290500.0
2008-02-05 14:30:00,28.48,28.64,28.46,28.64,535400.0,18.3083,18.4112,18.2954,18.4112,535400.0
2008-02-05 14:40:00,28.63,28.66,28.39,28.45,441500.0,18.4047,18.424,18.2504,18.289,441500.0
2008-02-05 14:50:00,28.45,28.46,28.35,28.35,313500.0,18.289,18.2954,18.2247,18.2247,313500.0
2008-02-05 15:00:00,28.35,28.36,28.2,28.2,747500.0,18.2247,18.2312,18.1283,18.1283,747500.0
2008-02-05 15:10:00,28.2,28.21,28.1,28.13,832500.0,18.1283,18.1347,18.064,18.0833,832500.0
2008-02-05 15:20:00,28.14,28.16,27.95,28.01,1009100.0,18.0897,18.1026,17.9676,18.0062,1009100.0
2008-02-05 15:30:00,28.02,28.28,28.01,28.2,1047800.0,18.0126,18.1797,18.0062,18.1283,1047800.0
2008-02-05 15:40:00,28.2,28.2,27.85,27.87,1280100.0,18.1283,18.1283,17.9033,17.9162,1280100.0
2008-02-05 15:50:00,27.87,28.02,27.86,28.0,1598100.0,17.9162,18.0126,17.9097,17.9997,1598100.0
2008-02-06 09:30:00,28.24,28.35,28.12,28.14,495600.0,18.154,18.2247,18.0769,18.0897,495600.0
2008-02-06 09:40:00,28.14,28.15,28.0,28.07,655500.0,18.0897,18.0962,17.9997,18.0447,655500.0
2008-02-06 09:50:00,28.08,28.28,28.01,28.06,450800.0,18.0512,18.1797,18.0062,18.0383,450800.0
2008-02-06 10:00:00,28.07,28.25,28.07,28.2,1057500.0,18.0447,18.1604,18.0447,18.1283,1057500.0
2008-02-06 10:10:00,28.2,28.34,28.18,28.24,479900.0,18.1283,18.2183,18.1154,18.154,479900.0
2008-02-06 10:20:00,28.24,28.27,28.16,28.19,301200.0,18.154,18.1733,18.1026,18.1219,301200.0
2008-02-06 10:30:00,28.18,28.43,28.18,28.35,814700.0,18.1154,18.2762,18.1154,18.2247,814700.0
2008-02-06 10:40:00,28.35,28.61,28.1,28.42,623200.0,18.2247,18.3919,18.064,18.2697,623200.0
2008-02-06 10:50:00,28.42,28.44,28.25,28.28,351000.0,18.2697,18.2826,18.1604,18.1797,351000.0
2008-02-06 11:00:00,28.29,28.52,28.21,28.49,537500.0,18.1862,18.334,18.1347,18.3147,537500.0
2008-02-06 11:10:00,28.49,28.5,28.38,28.41,225800.0,18.3147,18.3212,18.244,18.2633,225800.0
2008-02-06 11:20:00,28.41,28.51,28.41,28.49,259200.0,18.2633,18.3276,18.2633,18.3147,259200.0
2008-02-06 11:30:00,28.5,28.51,28.41,28.42,163100.0,18.3212,18.3276,18.2633,18.2697,163100.0
2008-02-06 11:40:00,28.41,28.45,28.38,28.42,593500.0,18.2633,18.289,18.244,18.2697,593500.0
2008-02-06 11:50:00,28.41,28.48,28.4,28.48,221800.0,18.2633,18.3083,18.2569,18.3083,221800.0
2008-02-06 12:00:00,28.48,28.71,28.48,28.68,797800.0,18.3083,18.4562,18.3083,18.4369,797800.0
2008-02-06 12:10:00,28.68,28.71,28.62,28.67,681600.0,18.4369,18.4562,18.3983,18.4304,681600.0
2008-02-06 12:20:00,28.67,28.68,28.62,28.66,528100.0,18.4304,18.4369,18.3983,18.424,528100.0
2008-02-06 12:30:00,28.66,28.74,28.66,28.7,560000.0,18.424,18.4754,18.424,18.4497,560000.0
2008-02-06 12:40:00,28.7,28.71,28.63,28.66,451500.0,18.4497,18.4562,18.4047,18.424,451500.0
2008-02-06 12:50:00,28.65,28.67,28.63,28.67,359100.0,18.4176,18.4304,18.4047,18.4304,359100.0
2008-02-06 13:00:00,28.68,28.97,28.65,28.94,736500.0,18.4369,18.6233,18.4176,18.604,736500.0
2008-02-06 13:10:00,28.94,28.96,28.54,28.57,404300.0,18.604,18.6169,18.3469,18.3662,404300.0
2008-02-06 13:20:00,28.57,28.63,28.57,28.58,163300.0,18.3662,18.4047,18.3662,18.3726,163300.0
2008-02-06 13:30:00,28.59,28.6,28.36,28.41,607700.0,18.379,18.3854,18.2312,18.2633,607700.0
2008-02-06 13:40:00,28.41,28.45,28.25,28.38,608600.0,18.2633,18.289,18.1604,18.244,608600.0
2008-02-06 13:50:00,28.38,28.44,28.17,28.18,244500.0,18.244,18.2826,18.109,18.1154,244500.0
2008-02-06 14:00:00,28.18,28.24,28.13,28.16,364000.0,18.1154,18.154,18.0833,18.1026,364000.0
2008-02-06 14:10:00,28.16,28.18,27.96,27.99,783200.0,18.1026,18.1154,17.974,17.9933,783200.0
2008-02-06 14:20:00,27.99,28.03,27.86,27.95,531900.0,17.9933,18.019,17.9097,17.9676,531900.0
2008-02-06 14:30:00,27.95,27.97,27.86,27.97,354700.0,17.9676,17.9804,17.9097,17.9804,354700.0
2008-02-06 14:40:00,27.97,28.03,27.95,28.0,282500.0,17.9804,18.019,17.9676,17.9997,282500.0
2008-02-06 14:50:00,28.0,28.03,27.87,27.94,415500.0,17.9997,18.019,17.9162,17.9612,415500.0
2008-02-06 15:00:00,27.94,27.97,27.88,27.97,571300.0,17.9612,17.9804,17.9226,17.9804,571300.0
2008-02-06 15:10:00,27.96,27.96,27.71,27.76,760600.0,17.974,17.974,17.8133,17.8454,760600.0
2008-02-06 15:20:00,27.76,27.8,27.72,27.75,867800.0,17.8454,17.8712,17.8197,17.839,867800.0
2008-02-06 15:30:00,27.75,27.75,27.64,27.69,1051300.0,17.839,17.839,17.7683,17.8004,1051300.0
2008-02-06 15:40:00,27.69,27.75,27.63,27.64,1224900.0,17.8004,17.839,17.7619,17.7683,1224900.0
2008-02-06 15:50:00,27.64,27.68,27.59,27.64,1522600.0,17.7683,17.794,17.7362,17.7683,1522600.0
2008-02-07 09:30:00,27.55,28.84,27.52,28.51,1317200.0,17.7104,18.5397,17.6912,18.3276,1317200.0
2008-02-07 09:40:00,28.51,28.54,27.92,28.06,896800.0,18.3276,18.3469,17.9483,18.0383,896800.0
2008-02-07 09:50:00,28.05,28.27,27.97,28.14,749900.0,18.0319,18.1733,17.9804,18.0897,749900.0
2008-02-07 10:00:00,28.14,28.55,28.13,28.55,1155800.0,18.0897,18.3533,18.0833,18.3533,1155800.0
2008-02-07 10:10:00,28.55,28.85,28.47,28.78,1413000.0,18.3533,18.5462,18.3019,18.5012,1413000.0
2008-02-07 10:20:00,28.78,28.9,28.52,28.59,709500.0,18.5012,18.5783,18.334,18.379,709500.0
2008-02-07 10:30:00,28.59,28.65,28.35,28.35,655200.0,18.379,18.4176,18.2247,18.2247,655200.0
2008-02-07 10:40:00,28.36,28.47,28.29,28.47,329800.0,18.2312,18.3019,18.1862,18.3019,329800.0
2008-02-07 10:50:00,28.47,28.58,28.41,28.55,292100.0,18.3019,18.3726,18.2633,18.3533,292100.0
2008-02-07 11:00:00,28.55,28.65,28.33,28.35,336100.0,18.3533,18.4176,18.2119,18.2247,336100.0
2008-02-07 11:10:00,28.35,28.4,28.29,28.29,378300.0,18.2247,18.2569,18.1862,18.1862,378300.0
2008-02-07 11:20:00,28.3,28.48,28.26,28.28,245300.0,18.1926,18.3083,18.1669,18.1797,245300.0
2008-02-07 11:30:00,28.28,28.44,28.25,28.38,218700.0,18.1797,18.2826,18.1604,18.244,218700.0
2008-02-07 11:40:00,28.38,28.53,28.37,28.52,300800.0,18.244,18.3404,18.2376,18.334,300800.0
2008-02-07 11:50:00,28.52,28.53,28.44,28.46,204500.0,18.334,18.3404,18.2826,18.2954,204500.0
2008-02-07 12:00:00,28.46,28.6,28.34,28.35,201000.0,18.2954,18.3854,18.2183,18.2247,201000.0
2008-02-07 12:10:00,28.35,28.44,28.35,28.43,177600.0,18.2247,18.2826,18.2247,18.2762,177600.0
2008-02-07 12:20:00,28.43,28.51,28.43,28.51,164200.0,18.2762,18.3276,18.2762,18.3276,164200.0
2008-02-07 12:30:00,28.51,28.8,28.51,28.69,407100.0,18.3276,18.514,18.3276,18.4433,407100.0
2008-02-07 12:40:00,28.69,28.84,28.62,28.82,429800.0,18.4433,18.5397,18.3983,18.5269,429800.0
2008-02-07 12:50:00,28.82,28.93,28.79,28.9,335200.0,18.5269,18.5976,18.5076,18.5783,335200.0
2008-02-07 13:00:00,28.9,28.9,28.62,28.76,265600.0,18.5783,18.5783,18.3983,18.4883,265600.0
2008-02-07 13:10:00,28.76,28.76,28.6,28.61,118300.0,18.4883,18.4883,18.3854,18.3919,118300.0
2008-02-07 13:20:00,28.61,28.88,28.6,28.78,200600.0,18.3919,18.5654,18.3854,18.5012,200600.0
2008-02-07 13:30:00,28.78,28.84,28.63,28.67,275700.0,18.5012,18.5397,18.4047,18.4304,275700.0
2008-02-07 13:40:00,28.68,28.9,28.68,28.88,333500.0,18.4369,18.5783,18.4369,18.5654,333500.0
2008-02-07 13:50:00,28.88,29.09,28.86,29.08,430800.0,18.5654,18.7004,18.5526,18.694,430800.0
2008-02-07 14:00:00,29.08,29.17,28.89,28.94,695200.0,18.694,18.7519,18.5719,18.604,695200.0
2008-02-07 14:10:00,28.95,28.95,28.54,28.6,539500.0,18.6104,18.6104,18.3469,18.3854,539500.0
2008-02-07 14:20:00,28.6,28.71,28.46,28.62,481100.0,18.3854,18.4562,18.2954,18.3983,481100.0
2008-02-07 14:30:00,28.62,28.65,28.28,28.35,509000.0,18.3983,18.4176,18.1797,18.2247,509000.0
2008-02-07 14:40:00,28.35,28.48,28.3,28.47,472000.0,18.2247,18.3083,18.1926,18.3019,472000.0
2008-02-07 14:50:00,28.47,28.52,28.32,28.33,395700.0,18.3019,18.334,18.2054,18.2119,395700.0
2008-02-07 15:00:00,28.33,28.34,28.15,28.15,589100.0,18.2119,18.2183,18.0962,18.0962,589100.0
2008-02-07 15:10:00,28.15,28.4,28.12,28.38,600000.0,18.0962,18.2569,18.0769,18.244,600000.0
2008-02-07 15:20:00,28.39,28.56,28.32,28.41,594000.0,18.2504,18.3597,18.2054,18.2633,594000.0
2008-02-07 15:30:00,28.42,28.5,28.33,28.37,647900.0,18.2697,18.3212,18.2119,18.2376,647900.0
2008-02-07 15:40:00,28.36,28.38,28.16,28.23,841100.0,18.2312,18.244,18.1026,18.1476,841100.0
2008-02-07 15:50:00,28.23,28.43,28.22,28.43,872300.0,18.1476,18.2762,18.1412,18.2762,872300.0
2008-02-08 09:30:00,28.3,28.47,28.05,28.07,402000.0,18.1926,18.3019,18.0319,18.0447,402000.0
2008-02-08 09:40:00,28.06,28.11,27.72,28.02,679600.0,18.0383,18.0704,17.8197,18.0126,679600.0
2008-02-08 09:50:00,28.02,28.47,28.01,28.36,586400.0,18.0126,18.3019,18.0062,18.2312,586400.0
2008-02-08 10:00:00,28.37,28.59,28.28,28.41,548500.0,18.2376,18.379,18.1797,18.2633,548500.0
2008-02-08 10:10:00,28.42,28.58,28.32,28.39,483200.0,18.2697,18.3726,18.2054,18.2504,483200.0
2008-02-08 10:20:00,28.39,28.44,28.31,28.32,330300.0,18.2504,18.2826,18.199,18.2054,330300.0
2008-02-08 10:30:00,28.32,28.36,28.12,28.17,310700.0,18.2054,18.2312,18.0769,18.109,310700.0
2008-02-08 10:40:00,28.17,28.29,28.16,28.25,144900.0,18.109,18.1862,18.1026,18.1604,144900.0
2008-02-08 10:50:00,28.25,28.33,28.24,28.26,246200.0,18.1604,18.2119,18.154,18.1669,246200.0
2008-02-08 11:00:00,28.26,28.38,28.17,28.35,189500.0,18.1669,18.244,18.109,18.2247,189500.0
2008-02-08 11:10:00,28.36,28.39,28.22,28.34,179100.0,18.2312,18.2504,18.1412,18.2183,179100.0
2008-02-08 11:20:00,28.34,28.34,28.14,28.2,214200.0,18.2183,18.2183,18.0897,18.1283,214200.0
2008-02-08 11:30:00,28.2,28.24,28.18,28.18,148100.0,18.1283,18.154,18.1154,18.1154,148100.0
2008-02-08 11:40:00,28.18,28.25,28.15,28.2,202200.0,18.1154,18.1604,18.0962,18.1283,202200.0
2008-02-08 11:50:00,28.2,28.2,28.03,28.04,197900.0,18.1283,18.1283,18.019,18.0254,197900.0
2008-02-08 12:00:00,28.04,28.05,27.9,27.93,296500.0,18.0254,18.0319,17.9354,17.9547,296500.0
2008-02-08 12:10:00,27.93,28.01,27.89,27.89,255500.0,17.9547,18.0062,17.929,17.929,255500.0
2008-02-08 12:20:00,27.88,27.97,27.75,27.93,325500.0,17.9226,17.9804,17.839,17.9547,325500.0
2008-02-08 12:30:00,27.93,27.97,27.83,27.93,265500.0,17.9547,17.9804,17.8904,17.9547,265500.0
2008-02-08 12:40:00,27.92,28.01,27.85,27.88,300200.0,17.9483,18.0062,17.9033,17.9226,300200.0
2008-02-08 12:50:00,27.89,27.97,27.86,27.97,243700.0,17.929,17.9804,17.9097,17.9804,243700.0
2008-02-08 13:00:00,27.97,27.97,27.88,27.93,174700.0,17.9804,17.9804,17.9226,17.9547,174700.0
2008-02-08 13:10:00,27.93,28.03,27.79,27.8,372100.0,17.9547,18.019,17.8647,17.8712,372100.0
2008-02-08 13:20:00,27.8,27.93,27.78,27.91,201500.0,17.8712,17.9547,17.8583,17.9419,201500.0
2008-02-08 13:30:00,27.91,27.91,27.74,27.76,224600.0,17.9419,17.9419,17.8326,17.8454,224600.0
2008-02-08 13:40:00,27.75,27.95,27.7,27.9,337000.0,17.839,17.9676,17.8069,17.9354,337000.0
2008-02-08 13:50:00,27.9,28.02,27.88,28.0,398200.0,17.9354,18.0126,17.9226,17.9997,398200.0
2008-02-08 14:00:00,27.99,28.02,27.92,27.96,494400.0,17.9933,18.0126,17.9483,17.974,494400.0
2008-02-08 14:10:00,27.96,28.14,27.95,28.14,319500.0,17.974,18.0897,17.9676,18.0897,319500.0
2008-02-08 14:20:00,28.15,28.2,28.04,28.11,415900.0,18.0962,18.1283,18.0254,18.0704,415900.0
2008-02-08 14:30:00,28.08,28.11,27.99,28.06,560300.0,18.0512,18.0704,17.9933,18.0383,560300.0
2008-02-08 14:40:00,28.06,28.11,27.87,27.91,323700.0,18.0383,18.0704,17.9162,17.9419,323700.0
2008-02-08 14:50:00,27.9,28.0,27.9,27.93,283500.0,17.9354,17.9997,17.9354,17.9547,283500.0
2008-02-08 15:00:00,27.92,27.98,27.89,27.97,375000.0,17.9483,17.9869,17.929,17.9804,375000.0
2008-02-08 15:10:00,27.97,28.03,27.89,28.01,427800.0,17.9804,18.019,17.929,18.0062,427800.0
2008-02-08 15:20:00,28.0,28.05,27.93,28.04,617000.0,17.9997,18.0319,17.9547,18.0254,617000.0
2008-02-08 15:30:00,28.04,28.17,27.95,27.99,798100.0,18.0254,18.109,17.9676,17.9933,798100.0
2008-02-08 15:40:00,27.99,28.22,27.96,28.1,910000.0,17.9933,18.1412,17.974,18.064,910000.0
2008-02-08 15:50:00,28.1,28.15,27.87,27.95,1301400.0,18.064,18.0962,17.9162,17.9676,1301400.0
2008-02-11 09:30:00,28.02,28.08,27.67,27.72,365300.0,18.0126,18.0512,17.7876,17.8197,365300.0
2008-02-11 09:40:00,27.74,27.92,27.71,27.77,309000.0,17.8326,17.9483,17.8133,17.8519,309000.0
2008-02-11 09:50:00,27.77,28.02,27.77,27.93,368800.0,17.8519,18.0126,17.8519,17.9547,368800.0
2008-02-11 10:00:00,27.93,28.04,27.7,27.86,321200.0,17.9547,18.0254,17.8069,17.9097,321200.0
2008-02-11 10:10:00,27.85,27.94,27.81,27.87,162700.0,17.9033,17.9612,17.8776,17.9162,162700.0
2008-02-11 10:20:00,27.88,27.92,27.74,27.91,229000.0,17.9226,17.9483,17.8326,17.9419,229000.0
2008-02-11 10:30:00,27.9,28.07,27.79,28.05,242600.0,17.9354,18.0447,17.8647,18.0319,242600.0
2008-02-11 10:40:00,28.04,28.15,27.99,28.07,282200.0,18.0254,18.0962,17.9933,18.0447,282200.0
2008-02-11 10:50:00,28.09,28.32,28.01,28.25,241500.0,18.0576,18.2054,18.0062,18.1604,241500.0
2008-02-11 11:00:00,28.26,28.51,28.0,28.37,541300.0,18.1669,18.3276,17.9997,18.2376,541300.0
2008-02-11 11:10:00,28.36,28.53,28.36,28.51,307100.0,18.2312,18.3404,18.2312,18.3276,307100.0
2008-02-11 11:20:00,28.51,28.59,28.32,28.38,329200.0,18.3276,18.379,18.2054,18.244,329200.0
2008-02-11 11:30:00,28.38,28.52,28.22,28.46,432500.0,18.244,18.334,18.1412,18.2954,432500.0
2008-02-11 11:40:00,28.46,28.63,28.46,28.59,284000.0,18.2954,18.4047,18.2954,18.379,284000.0
2008-02-11 11:50:00,28.57,28.62,28.46,28.54,276000.0,18.3662,18.3983,18.2954,18.3469,276000.0
2008-02-11 12:00:00,28.53,28.88,28.53,28.78,288600.0,18.3404,18.5654,18.3404,18.5012,288600.0
2008-02-11 12:10:00,28.78,28.82,28.59,28.66,330900.0,18.5012,18.5269,18.379,18.424,330900.0
2008-02-11 12:20:00,28.66,28.68,28.56,28.64,240400.0,18.424,18.4369,18.3597,18.4112,240400.0
2008-02-11 12:30:00,28.65,28.77,28.55,28.73,175600.0,18.4176,18.4947,18.3533,18.469,175600.0
2008-02-11 12:40:00,28.73,28.86,28.68,28.83,267100.0,18.469,18.5526,18.4369,18.5333,267100.0
2008-02-11 12:50:00,28.83,28.84,28.73,28.76,222100.0,18.5333,18.5397,18.469,18.4883,222100.0
2008-02-11 13:00:00,28.76,28.85,28.66,28.69,190000.0,18.4883,18.5462,18.424,18.4433,190000.0
2008-02-11 13:10:00,28.69,28.76,28.67,28.69,190300.0,18.4433,18.4883,18.4304,18.4433,190300.0
2008-02-11 13:20:00,28.69,28.77,28.67,28.76,258200.0,18.4433,18.4947,18.4304,18.4883,258200.0
2008-02-11 13:30:00,28.77,28.85,28.67,28.69,256000.0,18.4947,18.5462,18.4304,18.4433,256000.0
2008-02-11 13:40:00,28.68,28.73,28.59,28.64,221300.0,18.4369,18.469,18.379,18.4112,221300.0
2008-02-11 13:50:00,28.64,28.69,28.55,28.63,238300.0,18.4112,18.4433,18.3533,18.4047,238300.0
2008-02-11 14:00:00,28.62,28.64,28.5,28.54,336900.0,18.3983,18.4112,18.3212,18.3469,336900.0
2008-02-11 14:10:00,28.55,28.69,28.52,28.55,273800.0,18.3533,18.4433,18.334,18.3533,273800.0
2008-02-11 14:20:00,28.56,28.61,28.54,28.58,168600.0,18.3597,18.3919,18.3469,18.3726,168600.0
2008-02-11 14:30:00,28.59,28.6,28.43,28.45,209500.0,18.379,18.3854,18.2762,18.289,209500.0
2008-02-11 14:40:00,28.44,28.62,28.44,28.6,165600.0,18.2826,18.3983,18.2826,18.3854,165600.0
2008-02-11 14:50:00,28.61,28.68,28.56,28.62,305700.0,18.3919,18.4369,18.3597,18.3983,305700.0
2008-02-11 15:00:00,28.62,28.66,28.52,28.59,391300.0,18.3983,18.424,18.334,18.379,391300.0
2008-02-11 15:10:00,28.59,28.7,28.58,28.66,341100.0,18.379,18.4497,18.3726,18.424,341100.0
2008-02-11 15:20:00,28.66,28.74,28.64,28.68,398900.0,18.424,18.4754,18.4112,18.4369,398900.0
2008-02-11 15:30:00,28.68,28.69,28.52,28.62,539100.0,18.4369,18.4433,18.334,18.3983,539100.0
2008-02-11 15:40:00,28.63,28.65,28.57,28.65,522200.0,18.4047,18.4176,18.3662,18.4176,522200.0
2008-02-11 15:50:00,28.64,28.75,28.63,28.69,759500.0,18.4112,18.4819,18.4047,18.4433,759500.0
2008-02-12 09:30:00,28.81,28.81,28.27,28.53,1195800.0,18.5204,18.5204,18.1733,18.3404,1195800.0
2008-02-12 09:40:00,28.53,28.73,28.46,28.69,1297600.0,18.3404,18.469,18.2954,18.4433,1297600.0
2008-02-12 09:50:00,28.69,28.7,28.48,28.54,542700.0,18.4433,18.4497,18.3083,18.3469,542700.0
2008-02-12 10:00:00,28.54,28.84,28.52,28.84,441600.0,18.3469,18.5397,18.334,18.5397,441600.0
2008-02-12 10:10:00,28.83,29.04,28.83,28.83,557500.0,18.5333,18.6683,18.5333,18.5333,557500.0
2008-02-12 10:20:00,28.83,28.88,28.64,28.68,354800.0,18.5333,18.5654,18.4112,18.4369,354800.0
2008-02-12 10:30:00,28.68,29.09,28.65,28.95,785500.0,18.4369,18.7004,18.4176,18.6104,785500.0
2008-02-12 10:40:00,28.94,29.07,28.83,29.07,361100.0,18.604,18.6876,18.5333,18.6876,361100.0
2008-02-12 10:50:00,29.07,29.08,28.98,29.05,289200.0,18.6876,18.694,18.6297,18.6747,289200.0
2008-02-12 11:00:00,29.06,29.07,28.93,29.06,275300.0,18.6811,18.6876,18.5976,18.6811,275300.0
2008-02-12 11:10:00,29.07,29.13,29.03,29.06,340500.0,18.6876,18.7261,18.6619,18.6811,340500.0
2008-02-12 11:20:00,29.07,29.09,28.83,28.86,413700.0,18.6876,18.7004,18.5333,18.5526,413700.0
2008-02-12 11:30:00,28.87,28.94,28.84,28.87,181600.0,18.559,18.604,18.5397,18.559,181600.0
2008-02-12 11:40:00,28.87,28.93,28.82,28.85,184900.0,18.559,18.5976,18.5269,18.5462,184900.0
2008-02-12 11:50:00,28.85,28.86,28.72,28.74,284400.0,18.5462,18.5526,18.4626,18.4754,284400.0
2008-02-12 12:00:00,28.73,28.81,28.71,28.81,321300.0,18.469,18.5204,18.4562,18.5204,321300.0
2008-02-12 12:10:00,28.82,28.86,28.75,28.85,300800.0,18.5269,18.5526,18.4819,18.5462,300800.0
2008-02-12 12:20:00,28.85,28.86,28.7,28.7,666900.0,18.5462,18.5526,18.4497,18.4497,666900.0
2008-02-12 12:30:00,28.7,28.7,28.55,28.63,429400.0,18.4497,18.4497,18.3533,18.4047,429400.0
2008-02-12 12:40:00,28.62,28.73,28.59,28.7,285400.0,18.3983,18.469,18.379,18.4497,285400.0
2008-02-12 12:50:00,28.7,28.78,28.69,28.76,237000.0,18.4497,18.5012,18.4433,18.4883,237000.0
2008-02-12 13:00:00,28.76,28.77,28.72,28.75,138200.0,18.4883,18.4947,18.4626,18.4819,138200.0
2008-02-12 13:10:00,28.75,28.81,28.74,28.75,203900.0,18.4819,18.5204,18.4754,18.4819,203900.0
2008-02-12 13:20:00,28.75,28.84,28.74,28.8,161300.0,18.4819,18.5397,18.4754,18.514,161300.0
2008-02-12 13:30:00,28.79,28.8,28.67,28.74,264400.0,18.5076,18.514,18.4304,18.4754,264400.0
2008-02-12 13:40:00,28.73,28.8,28.67,28.8,181900.0,18.469,18.514,18.4304,18.514,181900.0
2008-02-12 13:50:00,28.79,28.85,28.76,28.76,184300.0,18.5076,18.5462,18.4883,18.4883,184300.0
2008-02-12 14:00:00,28.76,28.76,28.63,28.66,207500.0,18.4883,18.4883,18.4047,18.424,207500.0
2008-02-12 14:10:00,28.67,28.73,28.55,28.56,249400.0,18.4304,18.469,18.3533,18.3597,249400.0
2008-02-12 14:20:00,28.55,28.58,28.48,28.54,296100.0,18.3533,18.3726,18.3083,18.3469,296100.0
2008-02-12 14:30:00,28.53,28.54,28.4,28.42,362200.0,18.3404,18.3469,18.2569,18.2697,362200.0
2008-02-12 14:40:00,28.42,28.61,28.4,28.56,325700.0,18.2697,18.3919,18.2569,18.3597,325700.0
2008-02-12 14:50:00,28.56,28.59,28.53,28.59,185500.0,18.3597,18.379,18.3404,18.379,185500.0
2008-02-12 15:00:00,28.59,28.59,28.31,28.4,394100.0,18.379,18.379,18.199,18.2569,394100.0
2008-02-12 15:10:00,28.4,28.52,28.38,28.47,571900.0,18.2569,18.334,18.244,18.3019,571900.0
2008-02-12 15:20:00,28.46,28.48,28.27,28.34,869500.0,18.2954,18.3083,18.1733,18.2183,869500.0
2008-02-12 15:30:00,28.34,28.38,28.22,28.24,803600.0,18.2183,18.244,18.1412,18.154,803600.0
2008-02-12 15:40:00,28.25,28.36,28.23,28.35,855400.0,18.1604,18.2312,18.1476,18.2247,855400.0
2008-02-12 15:50:00,28.35,28.39,28.28,28.38,1080000.0,18.2247,18.2504,18.1797,18.244,1080000.0
2008-02-13 09:30:00,28.54,28.8,28.49,28.51,431400.0,18.3469,18.514,18.3147,18.3276,431400.0
2008-02-13 09:40:00,28.5,28.54,28.31,28.51,361500.0,18.3212,18.3469,18.199,18.3276,361500.0
2008-02-13 09:50:00,28.5,28.58,28.4,28.42,264500.0,18.3212,18.3726,18.2569,18.2697,264500.0
2008-02-13 10:00:00,28.42,28.49,28.36,28.49,229000.0,18.2697,18.3147,18.2312,18.3147,229000.0
2008-02-13 10:10:00,28.5,28.55,28.35,28.36,212500.0,18.3212,18.3533,18.2247,18.2312,212500.0
2008-02-13 10:20:00,28.35,28.44,28.27,28.41,263500.0,18.2247,18.2826,18.1733,18.2633,263500.0
2008-02-13 10:30:00,28.41,28.42,28.25,28.37,223500.0,18.2633,18.2697,18.1604,18.2376,223500.0
2008-02-13 10:40:00,28.37,28.39,28.24,28.25,199900.0,18.2376,18.2504,18.154,18.1604,199900.0
2008-02-13 10:50:00,28.25,28.34,28.21,28.29,147700.0,18.1604,18.2183,18.1347,18.1862,147700.0
2008-02-13 11:00:00,28.29,28.35,28.25,28.33,135600.0,18.1862,18.2247,18.1604,18.2119,135600.0
2008-02-13 11:10:00,28.34,28.35,28.25,28.26,127100.0,18.2183,18.2247,18.1604,18.1669,127100.0
2008-02-13 11:20:00,28.26,28.33,28.22,28.32,135900.0,18.1669,18.2119,18.1412,18.2054,135900.0
2008-02-13 11:30:00,28.32,28.35,28.21,28.26,144900.0,18.2054,18.2247,18.1347,18.1669,144900.0
2008-02-13 11:40:00,28.26,28.38,28.24,28.29,375500.0,18.1669,18.244,18.154,18.1862,375500.0
2008-02-13 11:50:00,28.28,28.3,28.23,28.26,164800.0,18.1797,18.1926,18.1476,18.1669,164800.0
2008-02-13 12:00:00,28.24,28.4,28.24,28.34,402100.0,18.154,18.2569,18.154,18.2183,402100.0
2008-02-13 12:10:00,28.33,28.45,28.33,28.43,372200.0,18.2119,18.289,18.2119,18.2762,372200.0
2008-02-13 12:20:00,28.43,28.44,28.31,28.33,225900.0,18.2762,18.2826,18.199,18.2119,225900.0
2008-02-13 12:30:00,28.33,28.35,28.24,28.26,266200.0,18.2119,18.2247,18.154,18.1669,266200.0
2008-02-13 12:40:00,28.25,28.28,28.22,28.24,129000.0,18.1604,18.1797,18.1412,18.154,129000.0
2008-02-13 12:50:00,28.25,28.27,28.22,28.24,178900.0,18.1604,18.1733,18.1412,18.154,178900.0
2008-02-13 13:00:00,28.25,28.36,28.19,28.34,234300.0,18.1604,18.2312,18.1219,18.2183,234300.0
2008-02-13 13:10:00,28.34,28.39,28.24,28.39,254800.0,18.2183,18.2504,18.154,18.2504,254800.0
2008-02-13 13:20:00,28.38,28.42,28.33,28.34,206200.0,18.244,18.2697,18.2119,18.2183,206200.0
2008-02-13 13:30:00,28.33,28.41,28.3,28.4,146400.0,18.2119,18.2633,18.1926,18.2569,146400.0
2008-02-13 13:40:00,28.39,28.48,28.39,28.47,192800.0,18.2504,18.3083,18.2504,18.3019,192800.0
2008-02-13 13:50:00,28.46,28.48,28.35,28.38,165500.0,18.2954,18.3083,18.2247,18.244,165500.0
2008-02-13 14:00:00,28.38,28.48,28.33,28.43,243400.0,18.244,18.3083,18.2119,18.2762,243400.0
2008-02-13 14:10:00,28.43,28.44,28.32,28.42,231400.0,18.2762,18.2826,18.2054,18.2697,231400.0
2008-02-13 14:20:00,28.42,28.43,28.31,28.32,247100.0,18.2697,18.2762,18.199,18.2054,247100.0
2008-02-13 14:30:00,28.33,28.4,28.3,28.39,264000.0,18.2119,18.2569,18.1926,18.2504,264000.0
2008-02-13 14:40:00,28.39,28.43,28.32,28.35,162700.0,18.2504,18.2762,18.2054,18.2247,162700.0
2008-02-13 14:50:00,28.33,28.38,28.31,28.32,165200.0,18.2119,18.244,18.199,18.2054,165200.0
2008-02-13 15:00:00,28.32,28.35,28.21,28.23,435500.0,18.2054,18.2247,18.1347,18.1476,435500.0
2008-02-13 15:10:00,28.24,28.29,28.13,28.15,466700.0,18.154,18.1862,18.0833,18.0962,466700.0
2008-02-13 15:20:00,28.15,28.33,28.15,28.3,455800.0,18.0962,18.2119,18.0962,18.1926,455800.0
2008-02-13 15:30:00,28.32,28.44,28.3,28.42,536500.0,18.2054,18.2826,18.1926,18.2697,536500.0
2008-02-13 15:40:00,28.43,28.46,28.33,28.33,426000.0,18.2762,18.2954,18.2119,18.2119,426000.0
2008-02-13 15:50:00,28.34,28.36,28.26,28.34,647500.0,18.2183,18.2312,18.1669,18.2183,647500.0
2008-02-14 09:30:00,28.29,28.4,28.25,28.3,316900.0,18.1862,18.2569,18.1604,18.1926,316900.0
2008-02-14 09:40:00,28.31,28.34,28.1,28.21,520200.0,18.199,18.2183,18.064,18.1347,520200.0
2008-02-14 09:50:00,28.21,28.31,28.13,28.14,344400.0,18.1347,18.199,18.0833,18.0897,344400.0
2008-02-14 10:00:00,28.14,28.25,28.07,28.08,395100.0,18.0897,18.1604,18.0447,18.0512,395100.0
2008-02-14 10:10:00,28.07,28.15,28.06,28.1,328000.0,18.0447,18.0962,18.0383,18.064,328000.0
2008-02-14 10:20:00,28.1,28.25,28.09,28.12,228800.0,18.064,18.1604,18.0576,18.0769,228800.0
2008-02-14 10:30:00,28.13,28.16,27.92,27.93,367900.0,18.0833,18.1026,17.9483,17.9547,367900.0
2008-02-14 10:40:00,27.93,28.0,27.74,27.99,538400.0,17.9547,17.9997,17.8326,17.9933,538400.0
2008-02-14 10:50:00,27.98,28.0,27.78,27.81,427300.0,17.9869,17.9997,17.8583,17.8776,427300.0
2008-02-14 11:00:00,27.81,27.82,27.72,27.73,428900.0,17.8776,17.884,17.8197,17.8262,428900.0
2008-02-14 11:10:00,27.73,27.74,27.6,27.62,441000.0,17.8262,17.8326,17.7426,17.7554,441000.0
2008-02-14 11:20:00,27.62,27.79,27.62,27.72,294200.0,17.7554,17.8647,17.7554,17.8197,294200.0
2008-02-14 11:30:00,27.72,27.75,27.67,27.72,209900.0,17.8197,17.839,17.7876,17.8197,209900.0
2008-02-14 11:40:00,27.74,27.75,27.63,27.65,248900.0,17.8326,17.839,17.7619,17.7747,248900.0
2008-02-14 11:50:00,27.65,27.8,27.64,27.79,198700.0,17.7747,17.8712,17.7683,17.8647,198700.0
2008-02-14 12:00:00,27.8,27.8,27.67,27.7,238300.0,17.8712,17.8712,17.7876,17.8069,238300.0
2008-02-14 12:10:00,27.7,27.85,27.7,27.73,253400.0,17.8069,17.9033,17.8069,17.8262,253400.0
2008-02-14 12:20:00,27.73,27.82,27.72,27.8,221000.0,17.8262,17.884,17.8197,17.8712,221000.0
2008-02-14 12:30:00,27.78,27.81,27.76,27.8,219600.0,17.8583,17.8776,17.8454,17.8712,219600.0
2008-02-14 12:40:00,27.8,27.8,27.75,27.75,151600.0,17.8712,17.8712,17.839,17.839,151600.0
2008-02-14 12:50:00,27.75,27.81,27.68,27.68,398600.0,17.839,17.8776,17.794,17.794,398600.0
2008-02-14 13:00:00,27.68,27.75,27.6,27.61,230600.0,17.794,17.839,17.7426,17.749,230600.0
2008-02-14 13:10:00,27.61,27.7,27.6,27.66,274700.0,17.749,17.8069,17.7426,17.7812,274700.0
2008-02-14 13:20:00,27.67,27.68,27.59,27.62,246600.0,17.7876,17.794,17.7362,17.7554,246600.0
2008-02-14 13:30:00,27.62,27.65,27.55,27.6,426700.0,17.7554,17.7747,17.7104,17.7426,426700.0
2008-02-14 13:40:00,27.6,27.61,27.5,27.52,461000.0,17.7426,17.749,17.6783,17.6912,461000.0
2008-02-14 13:50:00,27.53,27.61,27.44,27.59,397700.0,17.6976,17.749,17.6397,17.7362,397700.0
2008-02-14 14:00:00,27.58,27.63,27.56,27.6,241300.0,17.7297,17.7619,17.7169,17.7426,241300.0
2008-02-14 14:10:00,27.6,27.62,27.52,27.62,314500.0,17.7426,17.7554,17.6912,17.7554,314500.0
2008-02-14 14:20:00,27.62,27.69,27.48,27.53,590100.0,17.7554,17.8004,17.6654,17.6976,590100.0
2008-02-14 14:30:00,27.54,27.61,27.51,27.53,217300.0,17.704,17.749,17.6847,17.6976,217300.0
2008-02-14 14:40:00,27.52,27.53,27.34,27.4,613200.0,17.6912,17.6976,17.5755,17.614,613200.0
2008-02-14 14:50:00,27.4,27.6,27.4,27.58,507000.0,17.614,17.7426,17.614,17.7297,507000.0
2008-02-14 15:00:00,27.59,27.59,27.46,27.54,438800.0,17.7362,17.7362,17.6526,17.704,438800.0
2008-02-14 15:10:00,27.53,27.76,27.53,27.75,643300.0,17.6976,17.8454,17.6976,17.839,643300.0
2008-02-14 15:20:00,27.75,27.75,27.63,27.65,425700.0,17.839,17.839,17.7619,17.7747,425700.0
2008-02-14 15:30:00,27.65,27.7,27.6,27.65,387900.0,17.7747,17.8069,17.7426,17.7747,387900.0
2008-02-14 15:40:00,27.65,27.67,27.49,27.59,846200.0,17.7747,17.7876,17.6719,17.7362,846200.0
2008-02-14 15:50:00,27.59,27.6,27.42,27.49,1266800.0,17.7362,17.7426,17.6269,17.6719,1266800.0
2008-02-15 09:30:00,27.67,27.67,26.99,27.1,1935400.0,17.7876,17.7876,17.3505,17.4212,1935400.0
2008-02-15 09:40:00,27.1,27.25,27.01,27.22,539300.0,17.4212,17.5176,17.3633,17.4983,539300.0
2008-02-15 09:50:00,27.22,27.33,26.96,27.07,472700.0,17.4983,17.569,17.3312,17.4019,472700.0
2008-02-15 10:00:00,27.07,27.33,27.0,27.32,431200.0,17.4019,17.569,17.3569,17.5626,431200.0
2008-02-15 10:10:00,27.31,27.34,27.16,27.16,373200.0,17.5562,17.5755,17.4597,17.4597,373200.0
2008-02-15 10:20:00,27.16,27.27,27.13,27.26,230500.0,17.4597,17.5305,17.4405,17.524,230500.0
2008-02-15 10:30:00,27.26,27.42,27.24,27.24,306800.0,17.524,17.6269,17.5112,17.5112,306800.0
2008-02-15 10:40:00,27.24,27.5,27.13,27.16,411200.0,17.5112,17.6783,17.4405,17.4597,411200.0
2008-02-15 10:50:00,27.17,27.32,27.16,27.18,168100.0,17.4662,17.5626,17.4597,17.4726,168100.0
2008-02-15 11:00:00,27.18,27.27,27.17,27.26,124800.0,17.4726,17.5305,17.4662,17.524,124800.0
2008-02-15 11:10:00,27.26,27.36,27.25,27.26,241100.0,17.524,17.5883,17.5176,17.524,241100.0
2008-02-15 11:20:00,27.25,27.3,27.21,27.26,160900.0,17.5176,17.5497,17.4919,17.524,160900.0
2008-02-15 11:30:00,27.25,27.26,27.2,27.2,116100.0,17.5176,17.524,17.4855,17.4855,116100.0
2008-02-15 11:40:00,27.2,27.21,27.16,27.19,115700.0,17.4855,17.4919,17.4597,17.479,115700.0
2008-02-15 11:50:00,27.18,27.22,27.12,27.14,305700.0,17.4726,17.4983,17.434,17.4469,305700.0
2008-02-15 12:00:00,27.14,27.29,27.14,27.23,252000.0,17.4469,17.5433,17.4469,17.5047,252000.0
2008-02-15 12:10:00,27.24,27.27,27.17,27.18,113700.0,17.5112,17.5305,17.4662,17.4726,113700.0
2008-02-15 12:20:00,27.19,27.29,27.11,27.16,239900.0,17.479,17.5433,17.4276,17.4597,239900.0
2008-02-15 12:30:00,27.16,27.19,27.1,27.19,161000.0,17.4597,17.479,17.4212,17.479,161000.0
2008-02-15 12:40:00,27.2,27.24,27.16,27.23,87900.0,17.4855,17.5112,17.4597,17.5047,87900.0
2008-02-15 12:50:00,27.23,27.26,27.17,27.23,137000.0,17.5047,17.524,17.4662,17.5047,137000.0
2008-02-15 13:00:00,27.23,27.24,27.18,27.21,145600.0,17.5047,17.5112,17.4726,17.4919,145600.0
2008-02-15 13:10:00,27.22,27.32,27.19,27.28,178300.0,17.4983,17.5626,17.479,17.5369,178300.0
2008-02-15 13:20:00,27.28,27.28,27.22,27.23,113500.0,17.5369,17.5369,17.4983,17.5047,113500.0
2008-02-15 13:30:00,27.24,27.26,27.19,27.22,59200.0,17.5112,17.524,17.479,17.4983,59200.0
2008-02-15 13:40:00,27.22,27.32,27.22,27.28,87500.0,17.4983,17.5626,17.4983,17.5369,87500.0
2008-02-15 13:50:00,27.27,27.4,27.26,27.31,169300.0,17.5305,17.614,17.524,17.5562,169300.0
2008-02-15 14:00:00,27.3,27.32,27.23,27.29,158500.0,17.5497,17.5626,17.5047,17.5433,158500.0
2008-02-15 14:10:00,27.29,27.34,27.27,27.33,359500.0,17.5433,17.5755,17.5305,17.569,359500.0
2008-02-15 14:20:00,27.33,27.37,27.28,27.35,234000.0,17.569,17.5947,17.5369,17.5819,234000.0
2008-02-15 14:30:00,27.36,27.4,27.3,27.33,204900.0,17.5883,17.614,17.5497,17.569,204900.0
2008-02-15 14:40:00,27.34,27.35,27.27,27.33,219900.0,17.5755,17.5819,17.5305,17.569,219900.0
2008-02-15 14:50:00,27.34,27.37,27.3,27.31,114400.0,17.5755,17.5947,17.5497,17.5562,114400.0
2008-02-15 15:00:00,27.31,27.4,27.29,27.38,189800.0,17.5562,17.614,17.5433,17.6012,189800.0
2008-02-15 15:10:00,27.37,27.45,27.32,27.37,271800.0,17.5947,17.6462,17.5626,17.5947,271800.0
2008-02-15 15:20:00,27.38,27.4,27.32,27.35,235800.0,17.6012,17.614,17.5626,17.5819,235800.0
2008-02-15 15:30:00,27.35,27.4,27.29,27.37,388600.0,17.5819,17.614,17.5433,17.5947,388600.0
2008-02-15 15:40:00,27.37,27.43,27.31,27.42,660000.0,17.5947,17.6333,17.5562,17.6269,660000.0
2008-02-15 15:50:00,27.41,27.63,27.39,27.54,1816100.0,17.6205,17.7619,17.6076,17.704,1816100.0
2008-02-19 09:30:00,27.88,28.12,27.69,27.73,693200.0,17.9226,18.0769,17.8004,17.8262,693200.0
2008-02-19 09:40:00,27.72,27.77,27.64,27.7,564700.0,17.8197,17.8519,17.7683,17.8069,564700.0
2008-02-19 09:50:00,27.7,27.76,27.66,27.68,433000.0,17.8069,17.8454,17.7812,17.794,433000.0
2008-02-19 10:00:00,27.68,27.7,27.52,27.57,347800.0,17.794,17.8069,17.6912,17.7233,347800.0
2008-02-19 10:10:00,27.57,27.72,27.52,27.71,398900.0,17.7233,17.8197,17.6912,17.8133,398900.0
2008-02-19 10:20:00,27.71,27.75,27.55,27.65,354000.0,17.8133,17.839,17.7104,17.7747,354000.0
2008-02-19 10:30:00,27.65,27.67,27.42,27.45,364500.0,17.7747,17.7876,17.6269,17.6462,364500.0
2008-02-19 10:40:00,27.46,27.55,27.44,27.53,235100.0,17.6526,17.7104,17.6397,17.6976,235100.0
2008-02-19 10:50:00,27.52,27.6,27.48,27.51,314100.0,17.6912,17.7426,17.6654,17.6847,314100.0
2008-02-19 11:00:00,27.51,27.55,27.27,27.34,296100.0,17.6847,17.7104,17.5305,17.5755,296100.0
2008-02-19 11:10:00,27.34,27.34,27.26,27.26,184100.0,17.5755,17.5755,17.524,17.524,184100.0
2008-02-19 11:20:00,27.26,27.38,27.23,27.36,134700.0,17.524,17.6012,17.5047,17.5883,134700.0
2008-02-19 11:30:00,27.37,27.51,27.37,27.43,181100.0,17.5947,17.6847,17.5947,17.6333,181100.0
2008-02-19 11:40:00,27.43,27.51,27.42,27.47,158000.0,17.6333,17.6847,17.6269,17.659,158000.0
2008-02-19 11:50:00,27.47,27.5,27.39,27.49,153800.0,17.659,17.6783,17.6076,17.6719,153800.0
2008-02-19 12:00:00,27.48,27.52,27.43,27.52,378300.0,17.6654,17.6912,17.6333,17.6912,378300.0
2008-02-19 12:10:00,27.52,27.55,27.43,27.47,128000.0,17.6912,17.7104,17.6333,17.659,128000.0
2008-02-19 12:20:00,27.47,27.58,27.47,27.57,170900.0,17.659,17.7297,17.659,17.7233,170900.0
2008-02-19 12:30:00,27.55,27.55,27.39,27.43,172200.0,17.7104,17.7104,17.6076,17.6333,172200.0
2008-02-19 12:40:00,27.44,27.48,27.35,27.4,157500.0,17.6397,17.6654,17.5819,17.614,157500.0
2008-02-19 12:50:00,27.4,27.44,27.33,27.33,138800.0,17.614,17.6397,17.569,17.569,138800.0
2008-02-19 13:00:00,27.34,27.49,27.34,27.49,251300.0,17.5755,17.6719,17.5755,17.6719,251300.0
2008-02-19 13:10:00,27.49,27.6,27.48,27.57,272600.0,17.6719,17.7426,17.6654,17.7233,272600.0
2008-02-19 13:20:00,27.57,27.63,27.54,27.58,200300.0,17.7233,17.7619,17.704,17.7297,200300.0
2008-02-19 13:30:00,27.58,27.58,27.53,27.58,115100.0,17.7297,17.7297,17.6976,17.7297,115100.0
2008-02-19 13:40:00,27.58,27.64,27.51,27.54,239300.0,17.7297,17.7683,17.6847,17.704,239300.0
2008-02-19 13:50:00,27.54,27.63,27.52,27.59,451200.0,17.704,17.7619,17.6912,17.7362,451200.0
2008-02-19 14:00:00,27.59,27.63,27.55,27.58,330700.0,17.7362,17.7619,17.7104,17.7297,330700.0
2008-02-19 14:10:00,27.59,27.6,27.49,27.54,352400.0,17.7362,17.7426,17.6719,17.704,352400.0
2008-02-19 14:20:00,27.55,27.66,27.53,27.56,464600.0,17.7104,17.7812,17.6976,17.7169,464600.0
2008-02-19 14:30:00,27.55,27.6,27.42,27.46,484300.0,17.7104,17.7426,17.6269,17.6526,484300.0
2008-02-19 14:40:00,27.45,27.49,27.35,27.39,243200.0,17.6462,17.6719,17.5819,17.6076,243200.0
2008-02-19 14:50:00,27.39,27.41,27.23,27.23,338900.0,17.6076,17.6205,17.5047,17.5047,338900.0
2008-02-19 15:00:00,27.24,27.24,27.13,27.2,520800.0,17.5112,17.5112,17.4405,17.4855,520800.0
2008-02-19 15:10:00,27.2,27.28,27.09,27.18,810200.0,17.4855,17.5369,17.4147,17.4726,810200.0
2008-02-19 15:20:00,27.17,27.23,27.14,27.19,323100.0,17.4662,17.5047,17.4469,17.479,323100.0
2008-02-19 15:30:00,27.18,27.35,27.15,27.32,427500.0,17.4726,17.5819,17.4533,17.5626,427500.0
2008-02-19 15:40:00,27.32,27.37,27.25,27.25,627800.0,17.5626,17.5947,17.5176,17.5176,627800.0
2008-02-19 15:50:00,27.25,27.35,27.2,27.28,1074400.0,17.5176,17.5819,17.4855,17.5369,1074400.0
2008-02-20 09:30:00,27.03,27.18,26.94,27.15,674800.0,17.3762,17.4726,17.3183,17.4533,674800.0
2008-02-20 09:40:00,27.15,27.2,27.0,27.07,574100.0,17.4533,17.4855,17.3569,17.4019,574100.0
2008-02-20 09:50:00,27.08,27.39,27.07,27.33,571100.0,17.4083,17.6076,17.4019,17.569,571100.0
2008-02-20 10:00:00,27.32,27.4,27.04,27.14,607400.0,17.5626,17.614,17.3826,17.4469,607400.0
2008-02-20 10:10:00,27.14,27.36,27.1,27.36,181500.0,17.4469,17.5883,17.4212,17.5883,181500.0
2008-02-20 10:20:00,27.36,27.47,27.26,27.4,417200.0,17.5883,17.659,17.524,17.614,417200.0
2008-02-20 10:30:00,27.4,27.48,27.27,27.45,236000.0,17.614,17.6654,17.5305,17.6462,236000.0
2008-02-20 10:40:00,27.45,27.56,27.38,27.45,332300.0,17.6462,17.7169,17.6012,17.6462,332300.0
2008-02-20 10:50:00,27.44,27.52,27.38,27.43,157200.0,17.6397,17.6912,17.6012,17.6333,157200.0
2008-02-20 11:00:00,27.44,27.5,27.31,27.32,210200.0,17.6397,17.6783,17.5562,17.5626,210200.0
2008-02-20 11:10:00,27.33,27.44,27.32,27.42,169000.0,17.569,17.6397,17.5626,17.6269,169000.0
2008-02-20 11:20:00,27.42,27.59,27.42,27.52,225800.0,17.6269,17.7362,17.6269,17.6912,225800.0
2008-02-20 11:30:00,27.51,27.53,27.44,27.45,229000.0,17.6847,17.6976,17.6397,17.6462,229000.0
2008-02-20 11:40:00,27.44,27.53,27.42,27.52,84900.0,17.6397,17.6976,17.6269,17.6912,84900.0
2008-02-20 11:50:00,27.53,27.55,27.47,27.47,128200.0,17.6976,17.7104,17.659,17.659,128200.0
2008-02-20 12:00:00,27.47,27.66,27.37,27.64,363800.0,17.659,17.7812,17.5947,17.7683,363800.0
2008-02-20 12:10:00,27.63,27.83,27.57,27.68,417700.0,17.7619,17.8904,17.7233,17.794,417700.0
2008-02-20 12:20:00,27.68,27.88,27.67,27.76,340900.0,17.794,17.9226,17.7876,17.8454,340900.0
2008-02-20 12:30:00,27.76,27.82,27.75,27.79,208500.0,17.8454,17.884,17.839,17.8647,208500.0
2008-02-20 12:40:00,27.79,27.8,27.71,27.71,104700.0,17.8647,17.8712,17.8133,17.8133,104700.0
2008-02-20 12:50:00,27.72,27.78,27.66,27.68,148100.0,17.8197,17.8583,17.7812,17.794,148100.0
2008-02-20 13:00:00,27.69,27.92,27.58,27.84,300300.0,17.8004,17.9483,17.7297,17.8969,300300.0
2008-02-20 13:10:00,27.82,27.92,27.7,27.72,217500.0,17.884,17.9483,17.8069,17.8197,217500.0
2008-02-20 13:20:00,27.72,27.73,27.55,27.58,180300.0,17.8197,17.8262,17.7104,17.7297,180300.0
2008-02-20 13:30:00,27.57,27.66,27.51,27.66,162400.0,17.7233,17.7812,17.6847,17.7812,162400.0
2008-02-20 13:40:00,27.67,27.78,27.66,27.72,177600.0,17.7876,17.8583,17.7812,17.8197,177600.0
2008-02-20 13:50:00,27.71,27.8,27.68,27.69,178300.0,17.8133,17.8712,17.794,17.8004,178300.0
2008-02-20 14:00:00,27.68,27.84,27.58,27.75,593200.0,17.794,17.8969,17.7297,17.839,593200.0
2008-02-20 14:10:00,27.75,27.77,27.52,27.56,386100.0,17.839,17.8519,17.6912,17.7169,386100.0
2008-02-20 14:20:00,27.56,27.64,27.49,27.63,277200.0,17.7169,17.7683,17.6719,17.7619,277200.0
2008-02-20 14:30:00,27.63,27.73,27.54,27.55,304300.0,17.7619,17.8262,17.704,17.7104,304300.0
2008-02-20 14:40:00,27.55,27.74,27.5,27.74,380500.0,17.7104,17.8326,17.6783,17.8326,380500.0
2008-02-20 14:50:00,27.73,27.84,27.71,27.76,354300.0,17.8262,17.8969,17.8133,17.8454,354300.0
2008-02-20 15:00:00,27.75,27.78,27.7,27.75,288200.0,17.839,17.8583,17.8069,17.839,288200.0
2008-02-20 15:10:00,27.76,27.83,27.7,27.72,415600.0,17.8454,17.8904,17.8069,17.8197,415600.0
2008-02-20 15:20:00,27.72,27.79,27.63,27.67,345600.0,17.8197,17.8647,17.7619,17.7876,345600.0
2008-02-20 15:30:00,27.68,27.74,27.6,27.73,403500.0,17.794,17.8326,17.7426,17.8262,403500.0
2008-02-20 15:40:00,27.73,27.78,27.47,27.56,642400.0,17.8262,17.8583,17.659,17.7169,642400.0
2008-02-20 15:50:00,27.56,27.74,27.56,27.72,759800.0,17.7169,17.8326,17.7169,17.8197,759800.0
2008-02-21 09:30:00,27.76,27.9,27.58,27.82,292900.0,17.8454,17.9354,17.7297,17.884,292900.0
2008-02-21 09:40:00,27.81,28.22,27.81,27.97,456500.0,17.8776,18.1412,17.8776,17.9804,456500.0
2008-02-21 09:50:00,27.97,28.18,27.95,28.02,507500.0,17.9804,18.1154,17.9676,18.0126,507500.0
2008-02-21 10:00:00,28.02,28.13,27.84,28.06,449300.0,18.0126,18.0833,17.8969,18.0383,449300.0
2008-02-21 10:10:00,28.07,28.15,28.01,28.07,278600.0,18.0447,18.0962,18.0062,18.0447,278600.0
2008-02-21 10:20:00,28.08,28.09,27.84,27.89,319000.0,18.0512,18.0576,17.8969,17.929,319000.0
2008-02-21 10:30:00,27.9,27.95,27.84,27.87,258000.0,17.9354,17.9676,17.8969,17.9162,258000.0
2008-02-21 10:40:00,27.87,27.89,27.7,27.87,339900.0,17.9162,17.929,17.8069,17.9162,339900.0
2008-02-21 10:50:00,27.84,27.87,27.67,27.68,201800.0,17.8969,17.9162,17.7876,17.794,201800.0
2008-02-21 11:00:00,27.68,27.68,27.59,27.61,394900.0,17.794,17.794,17.7362,17.749,394900.0
2008-02-21 11:10:00,27.61,27.66,27.52,27.64,297500.0,17.749,17.7812,17.6912,17.7683,297500.0
2008-02-21 11:20:00,27.63,27.65,27.53,27.59,293900.0,17.7619,17.7747,17.6976,17.7362,293900.0
2008-02-21 11:30:00,27.6,27.73,27.59,27.68,255100.0,17.7426,17.8262,17.7362,17.794,255100.0
2008-02-21 11:40:00,27.68,27.86,27.68,27.85,318700.0,17.794,17.9097,17.794,17.9033,318700.0
2008-02-21 11:50:00,27.85,27.87,27.71,27.77,223400.0,17.9033,17.9162,17.8133,17.8519,223400.0
2008-02-21 12:00:00,27.77,27.81,27.73,27.73,195900.0,17.8519,17.8776,17.8262,17.8262,195900.0
2008-02-21 12:10:00,27.73,27.75,27.61,27.68,222600.0,17.8262,17.839,17.749,17.794,222600.0
2008-02-21 12:20:00,27.68,27.69,27.57,27.66,186700.0,17.794,17.8004,17.7233,17.7812,186700.0
2008-02-21 12:30:00,27.66,27.68,27.55,27.67,171900.0,17.7812,17.794,17.7104,17.7876,171900.0
2008-02-21 12:40:00,27.66,27.75,27.61,27.64,245600.0,17.7812,17.839,17.749,17.7683,245600.0
2008-02-21 12:50:00,27.63,27.75,27.61,27.74,158400.0,17.7619,17.839,17.749,17.8326,158400.0
2008-02-21 13:00:00,27.75,27.75,27.64,27.7,234300.0,17.839,17.839,17.7683,17.8069,234300.0
2008-02-21 13:10:00,27.71,27.71,27.56,27.63,193600.0,17.8133,17.8133,17.7169,17.7619,193600.0
2008-02-21 13:20:00,27.63,27.69,27.56,27.69,166200.0,17.7619,17.8004,17.7169,17.8004,166200.0
2008-02-21 13:30:00,27.69,27.7,27.51,27.53,209500.0,17.8004,17.8069,17.6847,17.6976,209500.0
2008-02-21 13:40:00,27.53,27.59,27.5,27.53,181200.0,17.6976,17.7362,17.6783,17.6976,181200.0
2008-02-21 13:50:00,27.52,27.69,27.51,27.64,347700.0,17.6912,17.8004,17.6847,17.7683,347700.0
2008-02-21 14:00:00,27.64,27.69,27.55,27.55,173300.0,17.7683,17.8004,17.7104,17.7104,173300.0
2008-02-21 14:10:00,27.55,27.56,27.44,27.54,231900.0,17.7104,17.7169,17.6397,17.704,231900.0
2008-02-21 14:20:00,27.54,27.73,27.53,27.73,363700.0,17.704,17.8262,17.6976,17.8262,363700.0
2008-02-21 14:30:00,27.73,27.75,27.65,27.68,320800.0,17.8262,17.839,17.7747,17.794,320800.0
2008-02-21 14:40:00,27.68,27.69,27.56,27.59,187000.0,17.794,17.8004,17.7169,17.7362,187000.0
2008-02-21 14:50:00,27.6,27.64,27.55,27.61,191600.0,17.7426,17.7683,17.7104,17.749,191600.0
2008-02-21 15:00:00,27.62,27.63,27.39,27.47,272400.0,17.7554,17.7619,17.6076,17.659,272400.0
2008-02-21 15:10:00,27.47,27.53,27.43,27.46,243100.0,17.659,17.6976,17.6333,17.6526,243100.0
2008-02-21 15:20:00,27.46,27.59,27.44,27.52,352100.0,17.6526,17.7362,17.6397,17.6912,352100.0
2008-02-21 15:30:00,27.52,27.6,27.4,27.4,420200.0,17.6912,17.7426,17.614,17.614,420200.0
2008-02-21 15:40:00,27.4,27.5,27.37,27.39,509900.0,17.614,17.6783,17.5947,17.6076,509900.0
2008-02-21 15:50:00,27.4,27.41,27.27,27.37,1281400.0,17.614,17.6205,17.5305,17.5947,1281400.0
2008-02-22 09:30:00,27.45,27.61,27.26,27.27,314900.0,17.6462,17.749,17.524,17.5305,314900.0
2008-02-22 09:40:00,27.28,27.31,27.13,27.23,393900.0,17.5369,17.5562,17.4405,17.5047,393900.0
2008-02-22 09:50:00,27.24,27.36,27.19,27.31,223700.0,17.5112,17.5883,17.479,17.5562,223700.0
2008-02-22 10:00:00,27.33,27.4,27.22,27.35,457100.0,17.569,17.614,17.4983,17.5819,457100.0
2008-02-22 10:10:00,27.35,27.45,27.3,27.4,535300.0,17.5819,17.6462,17.5497,17.614,535300.0
2008-02-22 10:20:00,27.4,27.51,27.32,27.41,323000.0,17.614,17.6847,17.5626,17.6205,323000.0
2008-02-22 10:30:00,27.42,27.46,27.28,27.28,278500.0,17.6269,17.6526,17.5369,17.5369,278500.0
2008-02-22 10:40:00,27.29,27.43,27.21,27.27,368800.0,17.5433,17.6333,17.4919,17.5305,368800.0
2008-02-22 10:50:00,27.29,27.35,27.21,27.26,295600.0,17.5433,17.5819,17.4919,17.524,295600.0
2008-02-22 11:00:00,27.26,27.31,27.2,27.27,190900.0,17.524,17.5562,17.4855,17.5305,190900.0
2008-02-22 11:10:00,27.27,27.38,27.2,27.37,173500.0,17.5305,17.6012,17.4855,17.5947,173500.0
2008-02-22 11:20:00,27.38,27.61,27.38,27.49,503400.0,17.6012,17.749,17.6012,17.6719,503400.0
2008-02-22 11:30:00,27.49,27.65,27.41,27.6,363300.0,17.6719,17.7747,17.6205,17.7426,363300.0
2008-02-22 11:40:00,27.59,27.64,27.48,27.5,187300.0,17.7362,17.7683,17.6654,17.6783,187300.0
2008-02-22 11:50:00,27.5,27.59,27.42,27.52,154200.0,17.6783,17.7362,17.6269,17.6912,154200.0
2008-02-22 12:00:00,27.52,27.56,27.43,27.45,120300.0,17.6912,17.7169,17.6333,17.6462,120300.0
2008-02-22 12:10:00,27.45,27.46,27.31,27.33,119400.0,17.6462,17.6526,17.5562,17.569,119400.0
2008-02-22 12:20:00,27.34,27.34,27.22,27.23,199800.0,17.5755,17.5755,17.4983,17.5047,199800.0
2008-02-22 12:30:00,27.23,27.28,27.14,27.23,252100.0,17.5047,17.5369,17.4469,17.5047,252100.0
2008-02-22 12:40:00,27.23,27.3,27.21,27.23,183900.0,17.5047,17.5497,17.4919,17.5047,183900.0
2008-02-22 12:50:00,27.23,27.3,27.14,27.22,139300.0,17.5047,17.5497,17.4469,17.4983,139300.0
2008-02-22 13:00:00,27.24,27.26,27.17,27.22,233900.0,17.5112,17.524,17.4662,17.4983,233900.0
2008-02-22 13:10:00,27.23,27.33,27.2,27.28,108100.0,17.5047,17.569,17.4855,17.5369,108100.0
2008-02-22 13:20:00,27.29,27.35,27.18,27.18,163200.0,17.5433,17.5819,17.4726,17.4726,163200.0
2008-02-22 13:30:00,27.17,27.25,27.1,27.17,217200.0,17.4662,17.5176,17.4212,17.4662,217200.0
2008-02-22 13:40:00,27.18,27.28,27.13,27.23,240100.0,17.4726,17.5369,17.4405,17.5047,240100.0
2008-02-22 13:50:00,27.24,27.3,27.19,27.28,241100.0,17.5112,17.5497,17.479,17.5369,241100.0
2008-02-22 14:00:00,27.28,27.28,27.13,27.17,244000.0,17.5369,17.5369,17.4405,17.4662,244000.0
2008-02-22 14:10:00,27.17,27.2,27.0,27.12,402000.0,17.4662,17.4855,17.3569,17.434,402000.0
2008-02-22 14:20:00,27.12,27.14,27.02,27.02,260000.0,17.434,17.4469,17.3697,17.3697,260000.0
2008-02-22 14:30:00,27.02,27.14,27.0,27.11,247800.0,17.3697,17.4469,17.3569,17.4276,247800.0
2008-02-22 14:40:00,27.1,27.21,27.09,27.21,272700.0,17.4212,17.4919,17.4147,17.4919,272700.0
2008-02-22 14:50:00,27.21,27.36,27.19,27.2,341900.0,17.4919,17.5883,17.479,17.4855,341900.0
2008-02-22 15:00:00,27.2,27.23,27.13,27.14,151200.0,17.4855,17.5047,17.4405,17.4469,151200.0
2008-02-22 15:10:00,27.14,27.14,27.0,27.01,318200.0,17.4469,17.4469,17.3569,17.3633,318200.0
2008-02-22 15:20:00,27.0,27.25,27.0,27.25,299100.0,17.3569,17.5176,17.3569,17.5176,299100.0
2008-02-22 15:30:00,27.25,27.67,27.2,27.64,910800.0,17.5176,17.7876,17.4855,17.7683,910800.0
2008-02-22 15:40:00,27.64,27.78,27.56,27.69,1173800.0,17.7683,17.8583,17.7169,17.8004,1173800.0
2008-02-22 15:50:00,27.7,27.81,27.52,27.81,1302000.0,17.8069,17.8776,17.6912,17.8776,1302000.0
2008-02-25 09:30:00,27.28,27.89,27.28,27.8,1066900.0,17.5369,17.929,17.5369,17.8712,1066900.0
2008-02-25 09:40:00,27.79,28.02,27.62,27.81,877700.0,17.8647,18.0126,17.7554,17.8776,877700.0
2008-02-25 09:50:00,27.8,27.82,27.5,27.57,465000.0,17.8712,17.884,17.6783,17.7233,465000.0
2008-02-25 10:00:00,27.58,28.05,27.56,28.04,1023000.0,17.7297,18.0319,17.7169,18.0254,1023000.0
2008-02-25 10:10:00,28.03,28.16,27.83,27.85,501000.0,18.019,18.1026,17.8904,17.9033,501000.0
2008-02-25 10:20:00,27.85,28.19,27.82,28.15,479400.0,17.9033,18.1219,17.884,18.0962,479400.0
2008-02-25 10:30:00,28.16,28.5,28.13,28.28,1546100.0,18.1026,18.3212,18.0833,18.1797,1546100.0
2008-02-25 10:40:00,28.27,28.5,28.26,28.49,737100.0,18.1733,18.3212,18.1669,18.3147,737100.0
2008-02-25 10:50:00,28.49,28.81,28.45,28.75,1038500.0,18.3147,18.5204,18.289,18.4819,1038500.0
2008-02-25 11:00:00,28.75,28.78,28.5,28.53,543500.0,18.4819,18.5012,18.3212,18.3404,543500.0
2008-02-25 11:10:00,28.52,28.68,28.39,28.41,403900.0,18.334,18.4369,18.2504,18.2633,403900.0
2008-02-25 11:20:00,28.4,28.48,28.35,28.38,249400.0,18.2569,18.3083,18.2247,18.244,249400.0
2008-02-25 11:30:00,28.37,28.42,28.32,28.36,312400.0,18.2376,18.2697,18.2054,18.2312,312400.0
2008-02-25 11:40:00,28.37,28.56,28.36,28.47,291400.0,18.2376,18.3597,18.2312,18.3019,291400.0
2008-02-25 11:50:00,28.47,28.47,28.3,28.32,244000.0,18.3019,18.3019,18.1926,18.2054,244000.0
2008-02-25 12:00:00,28.33,28.33,28.25,28.26,256800.0,18.2119,18.2119,18.1604,18.1669,256800.0
2008-02-25 12:10:00,28.25,28.32,28.2,28.22,347500.0,18.1604,18.2054,18.1283,18.1412,347500.0
2008-02-25 12:20:00,28.23,28.3,28.19,28.29,196200.0,18.1476,18.1926,18.1219,18.1862,196200.0
2008-02-25 12:30:00,28.28,28.36,28.24,28.29,373700.0,18.1797,18.2312,18.154,18.1862,373700.0
2008-02-25 12:40:00,28.3,28.31,28.24,28.24,175800.0,18.1926,18.199,18.154,18.154,175800.0
2008-02-25 12:50:00,28.25,28.3,28.23,28.27,213300.0,18.1604,18.1926,18.1476,18.1733,213300.0
2008-02-25 13:00:00,28.27,28.35,28.19,28.3,222200.0,18.1733,18.2247,18.1219,18.1926,222200.0
2008-02-25 13:10:00,28.29,28.3,28.15,28.18,217600.0,18.1862,18.1926,18.0962,18.1154,217600.0
2008-02-25 13:20:00,28.18,28.21,28.05,28.08,222300.0,18.1154,18.1347,18.0319,18.0512,222300.0
2008-02-25 13:30:00,28.08,28.15,28.02,28.03,412100.0,18.0512,18.0962,18.0126,18.019,412100.0
2008-02-25 13:40:00,28.02,28.06,27.95,27.97,528300.0,18.0126,18.0383,17.9676,17.9804,528300.0
2008-02-25 13:50:00,27.97,28.13,27.94,28.09,368700.0,17.9804,18.0833,17.9612,18.0576,368700.0
2008-02-25 14:00:00,28.09,28.19,28.04,28.11,343800.0,18.0576,18.1219,18.0254,18.0704,343800.0
2008-02-25 14:10:00,28.12,28.26,28.09,28.1,210300.0,18.0769,18.1669,18.0576,18.064,210300.0
2008-02-25 14:20:00,28.1,28.51,28.01,28.5,591500.0,18.064,18.3276,18.0062,18.3212,591500.0
2008-02-25 14:30:00,28.5,28.56,28.25,28.42,696300.0,18.3212,18.3597,18.1604,18.2697,696300.0
2008-02-25 14:40:00,28.42,28.6,28.2,28.4,541500.0,18.2697,18.3854,18.1283,18.2569,541500.0
2008-02-25 14:50:00,28.41,28.45,28.28,28.42,438300.0,18.2633,18.289,18.1797,18.2697,438300.0
2008-02-25 15:00:00,28.43,28.6,28.4,28.41,699300.0,18.2762,18.3854,18.2569,18.2633,699300.0
2008-02-25 15:10:00,28.4,28.48,28.23,28.39,396400.0,18.2569,18.3083,18.1476,18.2504,396400.0
2008-02-25 15:20:00,28.38,28.48,28.28,28.47,321200.0,18.244,18.3083,18.1797,18.3019,321200.0
2008-02-25 15:30:00,28.48,28.66,28.37,28.62,532400.0,18.3083,18.424,18.2376,18.3983,532400.0
2008-02-25 15:40:00,28.63,28.82,28.62,28.67,903400.0,18.4047,18.5269,18.3983,18.4304,903400.0
2008-02-25 15:50:00,28.67,28.81,28.65,28.78,1096300.0,18.4304,18.5204,18.4176,18.5012,1096300.0
2008-02-26 09:30:00,28.22,29.18,28.22,29.05,2646800.0,18.1412,18.7583,18.1412,18.6747,2646800.0
2008-02-26 09:40:00,29.05,29.49,29.04,29.18,1849300.0,18.6747,18.9576,18.6683,18.7583,1849300.0
2008-02-26 09:50:00,29.18,29.27,28.82,28.91,1597500.0,18.7583,18.8161,18.5269,18.5847,1597500.0
2008-02-26 10:00:00,28.9,29.03,28.74,29.0,1426400.0,18.5783,18.6619,18.4754,18.6426,1426400.0
2008-02-26 10:10:00,29.0,29.02,28.78,28.9,842000.0,18.6426,18.6554,18.5012,18.5783,842000.0
2008-02-26 10:20:00,28.91,28.98,28.6,28.75,1147300.0,18.5847,18.6297,18.3854,18.4819,1147300.0
2008-02-26 10:30:00,28.74,29.0,28.65,28.82,669900.0,18.4754,18.6426,18.4176,18.5269,669900.0
2008-02-26 10:40:00,28.82,28.82,28.7,28.82,634300.0,18.5269,18.5269,18.4497,18.5269,634300.0
2008-02-26 10:50:00,28.82,29.0,28.81,28.86,776900.0,18.5269,18.6426,18.5204,18.5526,776900.0
2008-02-26 11:00:00,28.85,28.99,28.79,28.79,408500.0,18.5462,18.6361,18.5076,18.5076,408500.0
2008-02-26 11:10:00,28.79,28.91,28.74,28.9,370900.0,18.5076,18.5847,18.4754,18.5783,370900.0
2008-02-26 11:20:00,28.9,28.98,28.84,28.89,354600.0,18.5783,18.6297,18.5397,18.5719,354600.0
2008-02-26 11:30:00,28.89,28.98,28.84,28.92,221100.0,18.5719,18.6297,18.5397,18.5911,221100.0
2008-02-26 11:40:00,28.92,28.93,28.83,28.89,213800.0,18.5911,18.5976,18.5333,18.5719,213800.0
2008-02-26 11:50:00,28.9,29.01,28.74,29.0,404600.0,18.5783,18.649,18.4754,18.6426,404600.0
2008-02-26 12:00:00,29.0,29.02,28.99,29.01,556900.0,18.6426,18.6554,18.6361,18.649,556900.0
2008-02-26 12:10:00,29.01,29.17,29.01,29.13,878700.0,18.649,18.7519,18.649,18.7261,878700.0
2008-02-26 12:20:00,29.14,29.25,29.07,29.12,579700.0,18.7326,18.8033,18.6876,18.7197,579700.0
2008-02-26 12:30:00,29.12,29.2,28.9,29.02,1033300.0,18.7197,18.7711,18.5783,18.6554,1033300.0
2008-02-26 12:40:00,29.03,29.05,28.99,29.02,413000.0,18.6619,18.6747,18.6361,18.6554,413000.0
2008-02-26 12:50:00,29.01,29.11,28.99,29.07,537100.0,18.649,18.7133,18.6361,18.6876,537100.0
2008-02-26 13:00:00,29.08,29.11,29.03,29.03,391800.0,18.694,18.7133,18.6619,18.6619,391800.0
2008-02-26 13:10:00,29.03,29.04,28.91,28.96,374500.0,18.6619,18.6683,18.5847,18.6169,374500.0
2008-02-26 13:20:00,28.96,29.03,28.83,28.85,694100.0,18.6169,18.6619,18.5333,18.5462,694100.0
2008-02-26 13:30:00,28.86,28.92,28.83,28.9,513500.0,18.5526,18.5911,18.5333,18.5783,513500.0
2008-02-26 13:40:00,28.91,29.03,28.9,28.99,628200.0,18.5847,18.6619,18.5783,18.6361,628200.0
2008-02-26 13:50:00,28.98,29.05,28.95,28.98,410800.0,18.6297,18.6747,18.6104,18.6297,410800.0
2008-02-26 14:00:00,28.98,29.01,28.85,28.86,479800.0,18.6297,18.649,18.5462,18.5526,479800.0
2008-02-26 14:10:00,28.86,28.92,28.75,28.75,681000.0,18.5526,18.5911,18.4819,18.4819,681000.0
2008-02-26 14:20:00,28.75,28.8,28.65,28.67,859200.0,18.4819,18.514,18.4176,18.4304,859200.0
2008-02-26 14:30:00,28.68,28.81,28.66,28.75,456200.0,18.4369,18.5204,18.424,18.4819,456200.0
2008-02-26 14:40:00,28.76,28.84,28.69,28.84,380100.0,18.4883,18.5397,18.4433,18.5397,380100.0
2008-02-26 14:50:00,28.83,28.91,28.76,28.89,493000.0,18.5333,18.5847,18.4883,18.5719,493000.0
2008-02-26 15:00:00,28.89,28.89,28.75,28.77,635400.0,18.5719,18.5719,18.4819,18.4947,635400.0
2008-02-26 15:10:00,28.77,28.82,28.66,28.75,759400.0,18.4947,18.5269,18.424,18.4819,759400.0
2008-02-26 15:20:00,28.74,28.84,28.61,28.83,784300.0,18.4754,18.5397,18.3919,18.5333,784300.0
2008-02-26 15:30:00,28.84,28.9,28.68,28.76,653000.0,18.5397,18.5783,18.4369,18.4883,653000.0
2008-02-26 15:40:00,28.75,28.8,28.7,28.76,888500.0,18.4819,18.514,18.4497,18.4883,888500.0
2008-02-26 15:50:00,28.76,28.85,28.76,28.79,1258700.0,18.4883,18.5462,18.4883,18.5076,1258700.0
2008-02-27 09:30:00,28.56,28.84,28.55,28.68,451400.0,18.3597,18.5397,18.3533,18.4369,451400.0
2008-02-27 09:40:00,28.67,28.83,28.66,28.79,377000.0,18.4304,18.5333,18.424,18.5076,377000.0
2008-02-27 09:50:00,28.79,28.82,28.64,28.64,585700.0,18.5076,18.5269,18.4112,18.4112,585700.0
2008-02-27 10:00:00,28.64,28.66,28.46,28.59,577400.0,18.4112,18.424,18.2954,18.379,577400.0
2008-02-27 10:10:00,28.6,28.63,28.47,28.55,327900.0,18.3854,18.4047,18.3019,18.3533,327900.0
2008-02-27 10:20:00,28.56,28.63,28.51,28.55,467400.0,18.3597,18.4047,18.3276,18.3533,467400.0
2008-02-27 10:30:00,28.55,28.63,28.52,28.6,409500.0,18.3533,18.4047,18.334,18.3854,409500.0
2008-02-27 10:40:00,28.6,28.88,28.6,28.78,741700.0,18.3854,18.5654,18.3854,18.5012,741700.0
2008-02-27 10:50:00,28.77,28.81,28.72,28.74,518300.0,18.4947,18.5204,18.4626,18.4754,518300.0
2008-02-27 11:00:00,28.74,28.84,28.74,28.74,474100.0,18.4754,18.5397,18.4754,18.4754,474100.0
2008-02-27 11:10:00,28.74,28.9,28.69,28.85,378500.0,18.4754,18.5783,18.4433,18.5462,378500.0
2008-02-27 11:20:00,28.84,28.93,28.76,28.78,234100.0,18.5397,18.5976,18.4883,18.5012,234100.0
2008-02-27 11:30:00,28.78,28.9,28.78,28.89,254700.0,18.5012,18.5783,18.5012,18.5719,254700.0
2008-02-27 11:40:00,28.89,29.0,28.88,28.95,432300.0,18.5719,18.6426,18.5654,18.6104,432300.0
2008-02-27 11:50:00,28.94,28.99,28.83,28.9,487400.0,18.604,18.6361,18.5333,18.5783,487400.0
2008-02-27 12:00:00,28.9,28.99,28.89,28.97,373100.0,18.5783,18.6361,18.5719,18.6233,373100.0
2008-02-27 12:10:00,28.97,29.07,28.97,29.01,607400.0,18.6233,18.6876,18.6233,18.649,607400.0
2008-02-27 12:20:00,29.0,29.08,28.98,29.05,453600.0,18.6426,18.694,18.6297,18.6747,453600.0
2008-02-27 12:30:00,29.05,29.16,29.04,29.12,291900.0,18.6747,18.7454,18.6683,18.7197,291900.0
2008-02-27 12:40:00,29.12,29.19,29.1,29.15,332700.0,18.7197,18.7647,18.7069,18.739,332700.0
2008-02-27 12:50:00,29.15,29.19,29.11,29.18,264400.0,18.739,18.7647,18.7133,18.7583,264400.0
2008-02-27 13:00:00,29.18,29.24,29.13,29.15,426800.0,18.7583,18.7969,18.7261,18.739,426800.0
2008-02-27 13:10:00,29.15,29.15,29.05,29.07,190100.0,18.739,18.739,18.6747,18.6876,190100.0
2008-02-27 13:20:00,29.07,29.09,28.99,29.06,318000.0,18.6876,18.7004,18.6361,18.6811,318000.0
2008-02-27 13:30:00,29.06,29.07,28.85,28.87,328800.0,18.6811,18.6876,18.5462,18.559,328800.0
2008-02-27 13:40:00,28.87,28.89,28.85,28.86,237200.0,18.559,18.5719,18.5462,18.5526,237200.0
2008-02-27 13:50:00,28.87,29.0,28.86,28.88,255500.0,18.559,18.6426,18.5526,18.5654,255500.0
2008-02-27 14:00:00,28.87,29.15,28.75,28.79,773700.0,18.559,18.739,18.4819,18.5076,773700.0
2008-02-27 14:10:00,28.8,28.82,28.74,28.8,346300.0,18.514,18.5269,18.4754,18.514,346300.0
2008-02-27 14:20:00,28.8,28.8,28.67,28.73,439800.0,18.514,18.514,18.4304,18.469,439800.0
2008-02-27 14:30:00,28.75,28.82,28.74,28.79,323300.0,18.4819,18.5269,18.4754,18.5076,323300.0
2008-02-27 14:40:00,28.79,28.85,28.79,28.83,355100.0,18.5076,18.5462,18.5076,18.5333,355100.0
2008-02-27 14:50:00,28.83,28.92,28.79,28.89,273000.0,18.5333,18.5911,18.5076,18.5719,273000.0
2008-02-27 15:00:00,28.9,28.97,28.87,28.91,438700.0,18.5783,18.6233,18.559,18.5847,438700.0
2008-02-27 15:10:00,28.91,28.96,28.8,28.93,320800.0,18.5847,18.6169,18.514,18.5976,320800.0
2008-02-27 15:20:00,28.94,29.05,28.85,28.99,312000.0,18.604,18.6747,18.5462,18.6361,312000.0
2008-02-27 15:30:00,28.99,29.02,28.87,28.88,330700.0,18.6361,18.6554,18.559,18.5654,330700.0
2008-02-27 15:40:00,28.88,28.92,28.79,28.86,494200.0,18.5654,18.5911,18.5076,18.5526,494200.0
2008-02-27 15:50:00,28.86,28.91,28.79,28.84,758100.0,18.5526,18.5847,18.5076,18.5397,758100.0
2008-02-28 09:30:00,28.64,28.7,28.41,28.41,433100.0,18.4112,18.4497,18.2633,18.2633,433100.0
2008-02-28 09:40:00,28.41,28.47,28.23,28.31,543900.0,18.2633,18.3019,18.1476,18.199,543900.0
2008-02-28 09:50:00,28.31,28.35,28.24,28.27,577500.0,18.199,18.2247,18.154,18.1733,577500.0
2008-02-28 10:00:00,28.27,28.35,28.23,28.24,498200.0,18.1733,18.2247,18.1476,18.154,498200.0
2008-02-28 10:10:00,28.23,28.35,28.22,28.27,381200.0,18.1476,18.2247,18.1412,18.1733,381200.0
2008-02-28 10:20:00,28.26,28.33,28.23,28.27,449000.0,18.1669,18.2119,18.1476,18.1733,449000.0
2008-02-28 10:30:00,28.27,28.27,28.2,28.2,396900.0,18.1733,18.1733,18.1283,18.1283,396900.0
2008-02-28 10:40:00,28.21,28.22,28.06,28.1,490000.0,18.1347,18.1412,18.0383,18.064,490000.0
2008-02-28 10:50:00,28.09,28.17,28.07,28.14,287400.0,18.0576,18.109,18.0447,18.0897,287400.0
2008-02-28 11:00:00,28.14,28.19,27.92,28.0,763800.0,18.0897,18.1219,17.9483,17.9997,763800.0
2008-02-28 11:10:00,28.0,28.08,27.96,28.01,324200.0,17.9997,18.0512,17.974,18.0062,324200.0
2008-02-28 11:20:00,28.0,28.03,27.78,27.78,525100.0,17.9997,18.019,17.8583,17.8583,525100.0
2008-02-28 11:30:00,27.79,27.79,27.69,27.75,456500.0,17.8647,17.8647,17.8004,17.839,456500.0
2008-02-28 11:40:00,27.74,27.75,27.67,27.72,396300.0,17.8326,17.839,17.7876,17.8197,396300.0
2008-02-28 11:50:00,27.71,27.76,27.69,27.73,439400.0,17.8133,17.8454,17.8004,17.8262,439400.0
2008-02-28 12:00:00,27.73,27.83,27.71,27.81,457800.0,17.8262,17.8904,17.8133,17.8776,457800.0
2008-02-28 12:10:00,27.82,27.88,27.77,27.82,269900.0,17.884,17.9226,17.8519,17.884,269900.0
2008-02-28 12:20:00,27.83,27.87,27.79,27.82,357700.0,17.8904,17.9162,17.8647,17.884,357700.0
2008-02-28 12:30:00,27.83,27.87,27.79,27.84,276400.0,17.8904,17.9162,17.8647,17.8969,276400.0
2008-02-28 12:40:00,27.84,27.89,27.81,27.88,278500.0,17.8969,17.929,17.8776,17.9226,278500.0
2008-02-28 12:50:00,27.88,27.9,27.8,27.81,267800.0,17.9226,17.9354,17.8712,17.8776,267800.0
2008-02-28 13:00:00,27.81,27.9,27.73,27.9,416300.0,17.8776,17.9354,17.8262,17.9354,416300.0
2008-02-28 13:10:00,27.9,27.94,27.78,27.79,376800.0,17.9354,17.9612,17.8583,17.8647,376800.0
2008-02-28 13:20:00,27.78,27.86,27.74,27.76,363800.0,17.8583,17.9097,17.8326,17.8454,363800.0
2008-02-28 13:30:00,27.76,27.79,27.72,27.72,279000.0,17.8454,17.8647,17.8197,17.8197,279000.0
2008-02-28 13:40:00,27.72,27.78,27.7,27.74,268300.0,17.8197,17.8583,17.8069,17.8326,268300.0
2008-02-28 13:50:00,27.75,27.78,27.73,27.75,290200.0,17.839,17.8583,17.8262,17.839,290200.0
2008-02-28 14:00:00,27.75,27.8,27.71,27.79,314100.0,17.839,17.8712,17.8133,17.8647,314100.0
2008-02-28 14:10:00,27.79,27.87,27.79,27.86,353400.0,17.8647,17.9162,17.8647,17.9097,353400.0
2008-02-28 14:20:00,27.86,27.99,27.84,27.89,510800.0,17.9097,17.9933,17.8969,17.929,510800.0
2008-02-28 14:30:00,27.88,27.88,27.78,27.81,347100.0,17.9226,17.9226,17.8583,17.8776,347100.0
2008-02-28 14:40:00,27.81,27.87,27.78,27.82,345100.0,17.8776,17.9162,17.8583,17.884,345100.0
2008-02-28 14:50:00,27.83,27.92,27.83,27.92,348200.0,17.8904,17.9483,17.8904,17.9483,348200.0
2008-02-28 15:00:00,27.92,27.92,27.71,27.8,441400.0,17.9483,17.9483,17.8133,17.8712,441400.0
2008-02-28 15:10:00,27.79,27.9,27.76,27.81,610200.0,17.8647,17.9354,17.8454,17.8776,610200.0
2008-02-28 15:20:00,27.82,27.84,27.73,27.76,501400.0,17.884,17.8969,17.8262,17.8454,501400.0
2008-02-28 15:30:00,27.76,27.83,27.69,27.71,754400.0,17.8454,17.8904,17.8004,17.8133,754400.0
2008-02-28 15:40:00,27.71,27.8,27.71,27.71,740200.0,17.8133,17.8712,17.8133,17.8133,740200.0
2008-02-28 15:50:00,27.71,27.85,27.69,27.69,1293500.0,17.8133,17.9033,17.8004,17.8004,1293500.0
2008-02-29 09:30:00,27.52,27.65,27.4,27.57,417000.0,17.6912,17.7747,17.614,17.7233,417000.0
2008-02-29 09:40:00,27.56,27.58,27.26,27.31,375000.0,17.7169,17.7297,17.524,17.5562,375000.0
2008-02-29 09:50:00,27.31,27.42,27.24,27.41,323200.0,17.5562,17.6269,17.5112,17.6205,323200.0
2008-02-29 10:00:00,27.41,27.63,27.38,27.63,599400.0,17.6205,17.7619,17.6012,17.7619,599400.0
2008-02-29 10:10:00,27.63,27.63,27.38,27.55,531800.0,17.7619,17.7619,17.6012,17.7104,531800.0
2008-02-29 10:20:00,27.55,27.56,27.41,27.47,464800.0,17.7104,17.7169,17.6205,17.659,464800.0
2008-02-29 10:30:00,27.47,27.47,27.36,27.4,361400.0,17.659,17.659,17.5883,17.614,361400.0
2008-02-29 10:40:00,27.41,27.41,27.28,27.3,523500.0,17.6205,17.6205,17.5369,17.5497,523500.0
2008-02-29 10:50:00,27.3,27.35,27.28,27.28,622600.0,17.5497,17.5819,17.5369,17.5369,622600.0
2008-02-29 11:00:00,27.28,27.3,27.21,27.3,378800.0,17.5369,17.5497,17.4919,17.5497,378800.0
2008-02-29 11:10:00,27.3,27.36,27.28,27.28,452100.0,17.5497,17.5883,17.5369,17.5369,452100.0
2008-02-29 11:20:00,27.29,27.29,27.21,27.21,358000.0,17.5433,17.5433,17.4919,17.4919,358000.0
2008-02-29 11:30:00,27.2,27.31,27.2,27.3,241100.0,17.4855,17.5562,17.4855,17.5497,241100.0
2008-02-29 11:40:00,27.3,27.31,27.24,27.27,237000.0,17.5497,17.5562,17.5112,17.5305,237000.0
2008-02-29 11:50:00,27.27,27.32,27.27,27.31,186400.0,17.5305,17.5626,17.5305,17.5562,186400.0
2008-02-29 12:00:00,27.32,27.36,27.26,27.31,301100.0,17.5626,17.5883,17.524,17.5562,301100.0
2008-02-29 12:10:00,27.31,27.35,27.24,27.26,203100.0,17.5562,17.5819,17.5112,17.524,203100.0
2008-02-29 12:20:00,27.26,27.42,27.26,27.36,216200.0,17.524,17.6269,17.524,17.5883,216200.0
2008-02-29 12:30:00,27.36,27.37,27.26,27.27,142000.0,17.5883,17.5947,17.524,17.5305,142000.0
2008-02-29 12:40:00,27.26,27.27,27.24,27.24,147700.0,17.524,17.5305,17.5112,17.5112,147700.0
2008-02-29 12:50:00,27.24,27.32,27.24,27.29,156900.0,17.5112,17.5626,17.5112,17.5433,156900.0
2008-02-29 13:00:00,27.28,27.33,27.25,27.33,206400.0,17.5369,17.569,17.5176,17.569,206400.0
2008-02-29 13:10:00,27.33,27.34,27.28,27.29,227000.0,17.569,17.5755,17.5369,17.5433,227000.0
2008-02-29 13:20:00,27.29,27.34,27.26,27.28,207700.0,17.5433,17.5755,17.524,17.5369,207700.0
2008-02-29 13:30:00,27.28,27.28,27.1,27.14,550100.0,17.5369,17.5369,17.4212,17.4469,550100.0
2008-02-29 13:40:00,27.13,27.2,27.05,27.09,298200.0,17.4405,17.4855,17.389,17.4147,298200.0
2008-02-29 13:50:00,27.08,27.09,27.0,27.0,433200.0,17.4083,17.4147,17.3569,17.3569,433200.0
2008-02-29 14:00:00,27.0,27.06,26.98,27.0,473900.0,17.3569,17.3955,17.344,17.3569,473900.0
2008-02-29 14:10:00,27.01,27.06,26.94,26.96,389200.0,17.3633,17.3955,17.3183,17.3312,389200.0
2008-02-29 14:20:00,26.97,27.04,26.94,26.98,408700.0,17.3376,17.3826,17.3183,17.344,408700.0
2008-02-29 14:30:00,26.98,26.98,26.82,26.86,671500.0,17.344,17.344,17.2412,17.2669,671500.0
2008-02-29 14:40:00,26.86,26.93,26.83,26.88,698300.0,17.2669,17.3119,17.2476,17.2797,698300.0
2008-02-29 14:50:00,26.89,26.92,26.87,26.89,475500.0,17.2862,17.3055,17.2733,17.2862,475500.0
2008-02-29 15:00:00,26.89,26.89,26.79,26.81,613600.0,17.2862,17.2862,17.2219,17.2347,613600.0
2008-02-29 15:10:00,26.8,26.81,26.68,26.68,612600.0,17.2283,17.2347,17.1512,17.1512,612600.0
2008-02-29 15:20:00,26.69,26.86,26.68,26.82,717700.0,17.1576,17.2669,17.1512,17.2412,717700.0
2008-02-29 15:30:00,26.81,26.82,26.66,26.66,879900.0,17.2347,17.2412,17.1383,17.1383,879900.0
2008-02-29 15:40:00,26.66,26.67,26.45,26.45,1243500.0,17.1383,17.1447,17.0033,17.0033,1243500.0
2008-02-29 15:50:00,26.45,26.66,26.41,26.59,1597400.0,17.0033,17.1383,16.9776,17.0933,1597400.0
2008-03-03 09:30:00,26.61,26.84,26.5,26.6,738500.0,17.1062,17.254,17.0355,17.0997,738500.0
2008-03-03 09:40:00,26.61,26.69,26.3,26.41,865700.0,17.1062,17.1576,16.9069,16.9776,865700.0
2008-03-03 09:50:00,26.42,26.63,26.39,26.55,573900.0,16.984,17.119,16.9647,17.0676,573900.0
2008-03-03 10:00:00,26.55,26.72,26.53,26.55,600400.0,17.0676,17.1769,17.0547,17.0676,600400.0
2008-03-03 10:10:00,26.56,26.77,26.56,26.76,406600.0,17.074,17.209,17.074,17.2026,406600.0
2008-03-03 10:20:00,26.76,26.8,26.72,26.76,407700.0,17.2026,17.2283,17.1769,17.2026,407700.0
2008-03-03 10:30:00,26.76,26.76,26.6,26.72,509100.0,17.2026,17.2026,17.0997,17.1769,509100.0
2008-03-03 10:40:00,26.72,26.76,26.66,26.69,320100.0,17.1769,17.2026,17.1383,17.1576,320100.0
2008-03-03 10:50:00,26.7,26.77,26.67,26.74,295500.0,17.164,17.209,17.1447,17.1897,295500.0
2008-03-03 11:00:00,26.73,26.75,26.66,26.72,349500.0,17.1833,17.1962,17.1383,17.1769,349500.0
2008-03-03 11:10:00,26.73,26.75,26.65,26.69,347900.0,17.1833,17.1962,17.1319,17.1576,347900.0
2008-03-03 11:20:00,26.68,26.8,26.67,26.77,266000.0,17.1512,17.2283,17.1447,17.209,266000.0
2008-03-03 11:30:00,26.78,26.91,26.77,26.85,274000.0,17.2155,17.299,17.209,17.2605,274000.0
2008-03-03 11:40:00,26.85,26.85,26.74,26.75,237000.0,17.2605,17.2605,17.1897,17.1962,237000.0
2008-03-03 11:50:00,26.74,26.94,26.73,26.92,301500.0,17.1897,17.3183,17.1833,17.3055,301500.0
2008-03-03 12:00:00,26.92,26.93,26.78,26.81,236600.0,17.3055,17.3119,17.2155,17.2347,236600.0
2008-03-03 12:10:00,26.81,26.89,26.75,26.89,210000.0,17.2347,17.2862,17.1962,17.2862,210000.0
2008-03-03 12:20:00,26.88,27.07,26.88,27.05,547900.0,17.2797,17.4019,17.2797,17.389,547900.0
2008-03-03 12:30:00,27.05,27.15,27.04,27.06,362900.0,17.389,17.4533,17.3826,17.3955,362900.0
2008-03-03 12:40:00,27.05,27.11,26.97,27.0,306100.0,17.389,17.4276,17.3376,17.3569,306100.0
2008-03-03 12:50:00,27.01,27.15,27.0,27.14,281100.0,17.3633,17.4533,17.3569,17.4469,281100.0
2008-03-03 13:00:00,27.15,27.18,27.1,27.15,257500.0,17.4533,17.4726,17.4212,17.4533,257500.0
2008-03-03 13:10:00,27.15,27.17,27.05,27.07,342300.0,17.4533,17.4662,17.389,17.4019,342300.0
2008-03-03 13:20:00,27.08,27.15,27.0,27.15,203200.0,17.4083,17.4533,17.3569,17.4533,203200.0
2008-03-03 13:30:00,27.14,27.15,27.02,27.07,223300.0,17.4469,17.4533,17.3697,17.4019,223300.0
2008-03-03 13:40:00,27.07,27.15,26.98,27.1,281600.0,17.4019,17.4533,17.344,17.4212,281600.0
2008-03-03 13:50:00,27.1,27.18,27.01,27.01,440000.0,17.4212,17.4726,17.3633,17.3633,440000.0
2008-03-03 14:00:00,27.01,27.02,26.9,26.95,291300.0,17.3633,17.3697,17.2926,17.3247,291300.0
2008-03-03 14:10:00,26.95,27.09,26.82,26.83,506100.0,17.3247,17.4147,17.2412,17.2476,506100.0
2008-03-03 14:20:00,26.83,26.89,26.82,26.87,349000.0,17.2476,17.2862,17.2412,17.2733,349000.0
2008-03-03 14:30:00,26.87,27.01,26.86,26.86,400500.0,17.2733,17.3633,17.2669,17.2669,400500.0
2008-03-03 14:40:00,26.87,26.94,26.86,26.9,286100.0,17.2733,17.3183,17.2669,17.2926,286100.0
2008-03-03 14:50:00,26.9,26.92,26.78,26.82,428800.0,17.2926,17.3055,17.2155,17.2412,428800.0
2008-03-03 15:00:00,26.82,26.92,26.81,26.87,390700.0,17.2412,17.3055,17.2347,17.2733,390700.0
2008-03-03 15:10:00,26.88,27.01,26.87,26.99,407400.0,17.2797,17.3633,17.2733,17.3505,407400.0
2008-03-03 15:20:00,27.0,27.03,26.93,26.98,501000.0,17.3569,17.3762,17.3119,17.344,501000.0
2008-03-03 15:30:00,26.99,27.06,26.94,27.05,642600.0,17.3505,17.3955,17.3183,17.389,642600.0
2008-03-03 15:40:00,27.05,27.1,26.99,27.04,694800.0,17.389,17.4212,17.3505,17.3826,694800.0
2008-03-03 15:50:00,27.03,27.13,27.02,27.09,915300.0,17.3762,17.4405,17.3697,17.4147,915300.0
2008-03-04 09:30:00,26.79,26.99,26.5,26.65,597000.0,17.2219,17.3505,17.0355,17.1319,597000.0
2008-03-04 09:40:00,26.65,26.93,26.65,26.82,564700.0,17.1319,17.3119,17.1319,17.2412,564700.0
2008-03-04 09:50:00,26.81,27.04,26.76,26.98,305500.0,17.2347,17.3826,17.2026,17.344,305500.0
2008-03-04 10:00:00,26.99,26.99,26.74,26.75,362700.0,17.3505,17.3505,17.1897,17.1962,362700.0
2008-03-04 10:10:00,26.77,26.85,26.75,26.79,214500.0,17.209,17.2605,17.1962,17.2219,214500.0
2008-03-04 10:20:00,26.8,26.91,26.75,26.77,253800.0,17.2283,17.299,17.1962,17.209,253800.0
2008-03-04 10:30:00,26.76,26.78,26.69,26.74,226300.0,17.2026,17.2155,17.1576,17.1897,226300.0
2008-03-04 10:40:00,26.74,26.74,26.65,26.68,199300.0,17.1897,17.1897,17.1319,17.1512,199300.0
2008-03-04 10:50:00,26.68,26.76,26.67,26.68,215400.0,17.1512,17.2026,17.1447,17.1512,215400.0
2008-03-04 11:00:00,26.67,26.72,26.63,26.69,244900.0,17.1447,17.1769,17.119,17.1576,244900.0
2008-03-04 11:10:00,26.7,26.83,26.66,26.8,217100.0,17.164,17.2476,17.1383,17.2283,217100.0
2008-03-04 11:20:00,26.8,26.95,26.8,26.94,377300.0,17.2283,17.3247,17.2283,17.3183,377300.0
2008-03-04 11:30:00,26.94,27.05,26.9,26.99,463200.0,17.3183,17.389,17.2926,17.3505,463200.0
2008-03-04 11:40:00,26.99,27.02,26.89,27.0,324000.0,17.3505,17.3697,17.2862,17.3569,324000.0
2008-03-04 11:50:00,27.0,27.03,26.75,26.78,230400.0,17.3569,17.3762,17.1962,17.2155,230400.0
2008-03-04 12:00:00,26.77,26.92,26.74,26.86,418900.0,17.209,17.3055,17.1897,17.2669,418900.0
2008-03-04 12:10:00,26.86,26.92,26.76,26.79,174500.0,17.2669,17.3055,17.2026,17.2219,174500.0
2008-03-04 12:20:00,26.78,26.89,26.78,26.87,209300.0,17.2155,17.2862,17.2155,17.2733,209300.0
2008-03-04 12:30:00,26.88,26.96,26.85,26.93,278900.0,17.2797,17.3312,17.2605,17.3119,278900.0
2008-03-04 12:40:00,26.95,27.02,26.95,26.97,230700.0,17.3247,17.3697,17.3247,17.3376,230700.0
2008-03-04 12:50:00,26.97,27.01,26.85,26.9,324100.0,17.3376,17.3633,17.2605,17.2926,324100.0
2008-03-04 13:00:00,26.9,26.91,26.68,26.69,362300.0,17.2926,17.299,17.1512,17.1576,362300.0
2008-03-04 13:10:00,26.69,26.78,26.68,26.73,226700.0,17.1576,17.2155,17.1512,17.1833,226700.0
2008-03-04 13:20:00,26.73,26.79,26.72,26.75,229300.0,17.1833,17.2219,17.1769,17.1962,229300.0
2008-03-04 13:30:00,26.75,26.77,26.58,26.62,311800.0,17.1962,17.209,17.0869,17.1126,311800.0
2008-03-04 13:40:00,26.62,26.73,26.61,26.67,224900.0,17.1126,17.1833,17.1062,17.1447,224900.0
2008-03-04 13:50:00,26.68,26.76,26.64,26.66,284400.0,17.1512,17.2026,17.1255,17.1383,284400.0
2008-03-04 14:00:00,26.66,26.67,26.56,26.64,256300.0,17.1383,17.1447,17.074,17.1255,256300.0
2008-03-04 14:10:00,26.64,26.75,26.58,26.74,314800.0,17.1255,17.1962,17.0869,17.1897,314800.0
2008-03-04 14:20:00,26.73,26.78,26.67,26.68,329100.0,17.1833,17.2155,17.1447,17.1512,329100.0
2008-03-04 14:30:00,26.69,26.71,26.63,26.67,219200.0,17.1576,17.1705,17.119,17.1447,219200.0
2008-03-04 14:40:00,26.67,26.77,26.64,26.76,457400.0,17.1447,17.209,17.1255,17.2026,457400.0
2008-03-04 14:50:00,26.75,26.76,26.55,26.6,485500.0,17.1962,17.2026,17.0676,17.0997,485500.0
2008-03-04 15:00:00,26.61,26.95,26.56,26.94,924100.0,17.1062,17.3247,17.074,17.3183,924100.0
2008-03-04 15:10:00,26.94,27.0,26.79,27.0,687000.0,17.3183,17.3569,17.2219,17.3569,687000.0
2008-03-04 15:20:00,26.99,27.01,26.77,26.82,431900.0,17.3505,17.3633,17.209,17.2412,431900.0
2008-03-04 15:30:00,26.81,26.82,26.73,26.79,832600.0,17.2347,17.2412,17.1833,17.2219,832600.0
2008-03-04 15:40:00,26.78,27.02,26.76,26.97,802100.0,17.2155,17.3697,17.2026,17.3376,802100.0
2008-03-04 15:50:00,26.97,26.97,26.82,26.86,1065400.0,17.3376,17.3376,17.2412,17.2669,1065400.0
2008-03-05 09:30:00,27.0,27.09,26.75,27.02,526400.0,17.3569,17.4147,17.1962,17.3697,526400.0
2008-03-05 09:40:00,27.02,27.26,26.95,27.24,479500.0,17.3697,17.524,17.3247,17.5112,479500.0
2008-03-05 09:50:00,27.23,27.39,27.22,27.35,443600.0,17.5047,17.6076,17.4983,17.5819,443600.0
2008-03-05 10:00:00,27.34,27.53,27.34,27.49,779400.0,17.5755,17.6976,17.5755,17.6719,779400.0
2008-03-05 10:10:00,27.49,27.57,27.4,27.48,856300.0,17.6719,17.7233,17.614,17.6654,856300.0
2008-03-05 10:20:00,27.47,27.48,27.35,27.39,474400.0,17.659,17.6654,17.5819,17.6076,474400.0
2008-03-05 10:30:00,27.39,27.41,27.11,27.24,506900.0,17.6076,17.6205,17.4276,17.5112,506900.0
2008-03-05 10:40:00,27.24,27.35,27.21,27.3,501600.0,17.5112,17.5819,17.4919,17.5497,501600.0
2008-03-05 10:50:00,27.3,27.34,27.2,27.23,432700.0,17.5497,17.5755,17.4855,17.5047,432700.0
2008-03-05 11:00:00,27.22,27.24,27.05,27.1,421400.0,17.4983,17.5112,17.389,17.4212,421400.0
2008-03-05 11:10:00,27.1,27.23,27.1,27.18,315800.0,17.4212,17.5047,17.4212,17.4726,315800.0
2008-03-05 11:20:00,27.18,27.2,26.98,27.19,482200.0,17.4726,17.4855,17.344,17.479,482200.0
2008-03-05 11:30:00,27.19,27.19,27.08,27.08,218200.0,17.479,17.479,17.4083,17.4083,218200.0
2008-03-05 11:40:00,27.08,27.1,26.92,26.94,325300.0,17.4083,17.4212,17.3055,17.3183,325300.0
2008-03-05 11:50:00,26.94,27.13,26.94,27.09,302900.0,17.3183,17.4405,17.3183,17.4147,302900.0
2008-03-05 12:00:00,27.1,27.33,27.09,27.18,752900.0,17.4212,17.569,17.4147,17.4726,752900.0
2008-03-05 12:10:00,27.18,27.25,27.01,27.11,457900.0,17.4726,17.5176,17.3633,17.4276,457900.0
2008-03-05 12:20:00,27.12,27.17,26.99,27.1,305000.0,17.434,17.4662,17.3505,17.4212,305000.0
2008-03-05 12:30:00,27.09,27.14,26.84,26.88,461600.0,17.4147,17.4469,17.254,17.2797,461600.0
2008-03-05 12:40:00,26.89,26.97,26.84,26.91,231700.0,17.2862,17.3376,17.254,17.299,231700.0
2008-03-05 12:50:00,26.91,27.0,26.86,26.92,239600.0,17.299,17.3569,17.2669,17.3055,239600.0
2008-03-05 13:00:00,26.93,27.03,26.91,27.03,243400.0,17.3119,17.3762,17.299,17.3762,243400.0
2008-03-05 13:10:00,27.03,27.05,26.81,26.84,317600.0,17.3762,17.389,17.2347,17.254,317600.0
2008-03-05 13:20:00,26.85,26.86,26.7,26.8,388900.0,17.2605,17.2669,17.164,17.2283,388900.0
2008-03-05 13:30:00,26.82,26.89,26.54,26.57,595600.0,17.2412,17.2862,17.0612,17.0805,595600.0
2008-03-05 13:40:00,26.58,26.64,26.51,26.6,418600.0,17.0869,17.1255,17.0419,17.0997,418600.0
2008-03-05 13:50:00,26.59,26.63,26.52,26.61,319500.0,17.0933,17.119,17.0483,17.1062,319500.0
2008-03-05 14:00:00,26.61,26.67,26.53,26.57,444200.0,17.1062,17.1447,17.0547,17.0805,444200.0
2008-03-05 14:10:00,26.57,26.67,26.56,26.65,260000.0,17.0805,17.1447,17.074,17.1319,260000.0
2008-03-05 14:20:00,26.65,26.69,26.59,26.65,280900.0,17.1319,17.1576,17.0933,17.1319,280900.0
2008-03-05 14:30:00,26.65,26.66,26.57,26.6,235700.0,17.1319,17.1383,17.0805,17.0997,235700.0
2008-03-05 14:40:00,26.6,26.73,26.58,26.7,417600.0,17.0997,17.1833,17.0869,17.164,417600.0
2008-03-05 14:50:00,26.7,26.76,26.58,26.61,496100.0,17.164,17.2026,17.0869,17.1062,496100.0
2008-03-05 15:00:00,26.62,26.68,26.56,26.61,394500.0,17.1126,17.1512,17.074,17.1062,394500.0
2008-03-05 15:10:00,26.61,26.66,26.5,26.59,332900.0,17.1062,17.1383,17.0355,17.0933,332900.0
2008-03-05 15:20:00,26.59,26.77,26.56,26.7,459000.0,17.0933,17.209,17.074,17.164,459000.0
2008-03-05 15:30:00,26.71,26.79,26.66,26.66,496900.0,17.1705,17.2219,17.1383,17.1383,496900.0
2008-03-05 15:40:00,26.66,26.7,26.61,26.61,655300.0,17.1383,17.164,17.1062,17.1062,655300.0
2008-03-05 15:50:00,26.62,26.8,26.62,26.79,735200.0,17.1126,17.2283,17.1126,17.2219,735200.0
2008-03-06 09:30:00,26.76,26.88,26.45,26.5,423400.0,17.2026,17.2797,17.0033,17.0355,423400.0
2008-03-06 09:40:00,26.5,26.51,26.38,26.4,345500.0,17.0355,17.0419,16.9583,16.9712,345500.0
2008-03-06 09:50:00,26.39,26.43,26.32,26.37,309600.0,16.9647,16.9905,16.9197,16.9519,309600.0
2008-03-06 10:00:00,26.37,26.37,26.16,26.2,415000.0,16.9519,16.9519,16.8169,16.8426,415000.0
2008-03-06 10:10:00,26.19,26.24,26.11,26.11,370200.0,16.8362,16.8683,16.7847,16.7847,370200.0
2008-03-06 10:20:00,26.11,26.32,26.11,26.27,455800.0,16.7847,16.9197,16.7847,16.8876,455800.0
2008-03-06 10:30:00,26.27,26.35,26.22,26.23,417500.0,16.8876,16.939,16.8555,16.8619,417500.0
2008-03-06 10:40:00,26.24,26.25,26.13,26.15,315600.0,16.8683,16.8747,16.7976,16.8105,315600.0
2008-03-06 10:50:00,26.14,26.25,26.1,26.22,327200.0,16.804,16.8747,16.7783,16.8555,327200.0
2008-03-06 11:00:00,26.22,26.23,26.0,26.02,562900.0,16.8555,16.8619,16.714,16.7269,562900.0
2008-03-06 11:10:00,26.01,26.02,25.93,25.98,391700.0,16.7205,16.7269,16.669,16.7012,391700.0
2008-03-06 11:20:00,25.98,26.07,25.97,26.03,296100.0,16.7012,16.759,16.6947,16.7333,296100.0
2008-03-06 11:30:00,26.03,26.11,25.95,25.99,271800.0,16.7333,16.7847,16.6819,16.7076,271800.0
2008-03-06 11:40:00,26.0,26.06,25.99,26.0,139000.0,16.714,16.7526,16.7076,16.714,139000.0
2008-03-06 11:50:00,26.01,26.04,25.95,26.04,229700.0,16.7205,16.7397,16.6819,16.7397,229700.0
2008-03-06 12:00:00,26.03,26.03,25.94,25.97,127700.0,16.7333,16.7333,16.6755,16.6947,127700.0
2008-03-06 12:10:00,25.96,25.97,25.81,25.85,379100.0,16.6883,16.6947,16.5919,16.6176,379100.0
2008-03-06 12:20:00,25.84,25.94,25.82,25.94,214300.0,16.6112,16.6755,16.5983,16.6755,214300.0
2008-03-06 12:30:00,25.94,25.97,25.92,25.96,123800.0,16.6755,16.6947,16.6626,16.6883,123800.0
2008-03-06 12:40:00,25.96,26.07,25.96,26.02,398500.0,16.6883,16.759,16.6883,16.7269,398500.0
2008-03-06 12:50:00,26.03,26.06,25.96,25.98,234700.0,16.7333,16.7526,16.6883,16.7012,234700.0
2008-03-06 13:00:00,25.98,26.06,25.97,26.04,453400.0,16.7012,16.7526,16.6947,16.7397,453400.0
2008-03-06 13:10:00,26.05,26.06,25.97,25.99,150600.0,16.7462,16.7526,16.6947,16.7076,150600.0
2008-03-06 13:20:00,26.0,26.0,25.88,25.9,207400.0,16.714,16.714,16.6369,16.6498,207400.0
2008-03-06 13:30:00,25.9,25.99,25.88,25.97,224800.0,16.6498,16.7076,16.6369,16.6947,224800.0
2008-03-06 13:40:00,25.98,26.01,25.92,26.01,215800.0,16.7012,16.7205,16.6626,16.7205,215800.0
2008-03-06 13:50:00,26.0,26.01,25.93,25.93,168400.0,16.714,16.7205,16.669,16.669,168400.0
2008-03-06 14:00:00,25.94,26.04,25.93,25.98,241400.0,16.6755,16.7397,16.669,16.7012,241400.0
2008-03-06 14:10:00,25.99,25.99,25.91,25.95,152100.0,16.7076,16.7076,16.6562,16.6819,152100.0
2008-03-06 14:20:00,25.94,25.95,25.85,25.85,201200.0,16.6755,16.6819,16.6176,16.6176,201200.0
2008-03-06 14:30:00,25.86,25.97,25.83,25.93,225500.0,16.624,16.6947,16.6048,16.669,225500.0
2008-03-06 14:40:00,25.93,26.01,25.89,25.97,230600.0,16.669,16.7205,16.6433,16.6947,230600.0
2008-03-06 14:50:00,25.98,26.01,25.92,25.92,192700.0,16.7012,16.7205,16.6626,16.6626,192700.0
2008-03-06 15:00:00,25.92,25.95,25.8,25.8,306500.0,16.6626,16.6819,16.5855,16.5855,306500.0
2008-03-06 15:10:00,25.8,25.9,25.77,25.89,529500.0,16.5855,16.6498,16.5662,16.6433,529500.0
2008-03-06 15:20:00,25.9,25.96,25.84,25.93,391700.0,16.6498,16.6883,16.6112,16.669,391700.0
2008-03-06 15:30:00,25.92,25.92,25.77,25.79,543200.0,16.6626,16.6626,16.5662,16.579,543200.0
2008-03-06 15:40:00,25.79,25.91,25.76,25.81,755100.0,16.579,16.6562,16.5598,16.5919,755100.0
2008-03-06 15:50:00,25.81,25.81,25.72,25.77,1191200.0,16.5919,16.5919,16.534,16.5662,1191200.0
2008-03-07 09:30:00,25.48,25.71,25.18,25.53,809600.0,16.3798,16.5276,16.1869,16.4119,809600.0
2008-03-07 09:40:00,25.52,26.02,25.48,25.97,707000.0,16.4055,16.7269,16.3798,16.6947,707000.0
2008-03-07 09:50:00,25.97,26.25,25.93,26.2,794600.0,16.6947,16.8747,16.669,16.8426,794600.0
2008-03-07 10:00:00,26.2,26.21,25.78,25.85,689900.0,16.8426,16.849,16.5726,16.6176,689900.0
2008-03-07 10:10:00,25.86,26.2,25.85,26.2,514900.0,16.624,16.8426,16.6176,16.8426,514900.0
2008-03-07 10:20:00,26.2,26.3,26.06,26.1,518000.0,16.8426,16.9069,16.7526,16.7783,518000.0
2008-03-07 10:30:00,26.11,26.36,26.08,26.35,438800.0,16.7847,16.9455,16.7655,16.939,438800.0
2008-03-07 10:40:00,26.35,26.42,26.3,26.33,346200.0,16.939,16.984,16.9069,16.9262,346200.0
2008-03-07 10:50:00,26.33,26.33,26.12,26.14,174400.0,16.9262,16.9262,16.7912,16.804,174400.0
2008-03-07 11:00:00,26.15,26.17,26.07,26.13,229400.0,16.8105,16.8233,16.759,16.7976,229400.0
2008-03-07 11:10:00,26.12,26.16,26.0,26.01,229400.0,16.7912,16.8169,16.714,16.7205,229400.0
2008-03-07 11:20:00,26.0,26.06,25.9,25.91,284900.0,16.714,16.7526,16.6498,16.6562,284900.0
2008-03-07 11:30:00,25.91,25.97,25.9,25.97,183500.0,16.6562,16.6947,16.6498,16.6947,183500.0
2008-03-07 11:40:00,25.97,26.01,25.81,25.89,331400.0,16.6947,16.7205,16.5919,16.6433,331400.0
2008-03-07 11:50:00,25.89,26.02,25.85,26.0,258400.0,16.6433,16.7269,16.6176,16.714,258400.0
2008-03-07 12:00:00,25.99,26.0,25.88,25.9,159000.0,16.7076,16.714,16.6369,16.6498,159000.0
2008-03-07 12:10:00,25.91,25.96,25.82,25.88,228800.0,16.6562,16.6883,16.5983,16.6369,228800.0
2008-03-07 12:20:00,25.88,25.92,25.86,25.89,155200.0,16.6369,16.6626,16.624,16.6433,155200.0
2008-03-07 12:30:00,25.88,25.9,25.77,25.81,199400.0,16.6369,16.6498,16.5662,16.5919,199400.0
2008-03-07 12:40:00,25.81,25.91,25.8,25.88,149400.0,16.5919,16.6562,16.5855,16.6369,149400.0
2008-03-07 12:50:00,25.89,25.92,25.82,25.92,148700.0,16.6433,16.6626,16.5983,16.6626,148700.0
2008-03-07 13:00:00,25.91,25.91,25.83,25.83,118900.0,16.6562,16.6562,16.6048,16.6048,118900.0
2008-03-07 13:10:00,25.83,25.84,25.74,25.76,231100.0,16.6048,16.6112,16.5469,16.5598,231100.0
2008-03-07 13:20:00,25.77,25.86,25.75,25.86,128800.0,16.5662,16.624,16.5533,16.624,128800.0
2008-03-07 13:30:00,25.86,25.86,25.74,25.77,169200.0,16.624,16.624,16.5469,16.5662,169200.0
2008-03-07 13:40:00,25.77,25.78,25.63,25.76,288500.0,16.5662,16.5726,16.4762,16.5598,288500.0
2008-03-07 13:50:00,25.74,25.75,25.61,25.64,351400.0,16.5469,16.5533,16.4633,16.4826,351400.0
2008-03-07 14:00:00,25.65,25.72,25.56,25.72,391800.0,16.489,16.534,16.4312,16.534,391800.0
2008-03-07 14:10:00,25.73,25.77,25.65,25.67,206600.0,16.5405,16.5662,16.489,16.5019,206600.0
2008-03-07 14:20:00,25.67,25.67,25.54,25.64,287300.0,16.5019,16.5019,16.4183,16.4826,287300.0
2008-03-07 14:30:00,25.64,25.65,25.55,25.61,309800.0,16.4826,16.489,16.4248,16.4633,309800.0
2008-03-07 14:40:00,25.61,25.8,25.59,25.77,360000.0,16.4633,16.5855,16.4505,16.5662,360000.0
2008-03-07 14:50:00,25.77,25.93,25.71,25.91,354000.0,16.5662,16.669,16.5276,16.6562,354000.0
2008-03-07 15:00:00,25.91,25.92,25.75,25.88,538800.0,16.6562,16.6626,16.5533,16.6369,538800.0
2008-03-07 15:10:00,25.87,26.08,25.8,26.05,719800.0,16.6305,16.7655,16.5855,16.7462,719800.0
2008-03-07 15:20:00,26.05,26.09,25.82,25.88,590600.0,16.7462,16.7719,16.5983,16.6369,590600.0
2008-03-07 15:30:00,25.88,25.97,25.75,25.91,563200.0,16.6369,16.6947,16.5533,16.6562,563200.0
2008-03-07 15:40:00,25.9,26.0,25.82,25.84,571300.0,16.6498,16.714,16.5983,16.6112,571300.0
2008-03-07 15:50:00,25.84,25.93,25.8,25.85,865000.0,16.6112,16.669,16.5855,16.6176,865000.0
2008-03-10 09:30:00,25.95,25.95,25.73,25.8,434700.0,16.6819,16.6819,16.5405,16.5855,434700.0
2008-03-10 09:40:00,25.8,25.83,25.67,25.67,500200.0,16.5855,16.6048,16.5019,16.5019,500200.0
2008-03-10 09:50:00,25.68,25.82,25.64,25.82,268700.0,16.5083,16.5983,16.4826,16.5983,268700.0
2008-03-10 10:00:00,25.82,25.89,25.64,25.74,456700.0,16.5983,16.6433,16.4826,16.5469,456700.0
2008-03-10 10:10:00,25.73,25.87,25.67,25.72,312100.0,16.5405,16.6305,16.5019,16.534,312100.0
2008-03-10 10:20:00,25.73,25.86,25.67,25.83,362000.0,16.5405,16.624,16.5019,16.6048,362000.0
2008-03-10 10:30:00,25.84,25.92,25.72,25.8,369100.0,16.6112,16.6626,16.534,16.5855,369100.0
2008-03-10 10:40:00,25.8,25.84,25.72,25.78,498500.0,16.5855,16.6112,16.534,16.5726,498500.0
2008-03-10 10:50:00,25.76,25.78,25.6,25.63,499600.0,16.5598,16.5726,16.4569,16.4762,499600.0
2008-03-10 11:00:00,25.64,25.72,25.53,25.56,415400.0,16.4826,16.534,16.4119,16.4312,415400.0
2008-03-10 11:10:00,25.56,25.57,25.46,25.49,205400.0,16.4312,16.4376,16.3669,16.3862,205400.0
2008-03-10 11:20:00,25.5,25.5,25.3,25.32,422300.0,16.3926,16.3926,16.264,16.2769,422300.0
2008-03-10 11:30:00,25.31,25.4,25.3,25.32,369200.0,16.2705,16.3283,16.264,16.2769,369200.0
2008-03-10 11:40:00,25.31,25.36,25.2,25.34,459200.0,16.2705,16.3026,16.1998,16.2898,459200.0
2008-03-10 11:50:00,25.34,25.45,25.33,25.43,338900.0,16.2898,16.3605,16.2833,16.3476,338900.0
2008-03-10 12:00:00,25.42,25.44,25.22,25.35,280300.0,16.3412,16.354,16.2126,16.2962,280300.0
2008-03-10 12:10:00,25.35,25.46,25.28,25.38,384600.0,16.2962,16.3669,16.2512,16.3155,384600.0
2008-03-10 12:20:00,25.39,25.44,25.25,25.29,410700.0,16.3219,16.354,16.2319,16.2576,410700.0
2008-03-10 12:30:00,25.29,25.41,25.25,25.39,349200.0,16.2576,16.3348,16.2319,16.3219,349200.0
2008-03-10 12:40:00,25.39,25.39,25.24,25.26,306200.0,16.3219,16.3219,16.2255,16.2383,306200.0
2008-03-10 12:50:00,25.26,25.42,25.25,25.42,417200.0,16.2383,16.3412,16.2319,16.3412,417200.0
2008-03-10 13:00:00,25.41,25.43,25.31,25.33,212200.0,16.3348,16.3476,16.2705,16.2833,212200.0
2008-03-10 13:10:00,25.33,25.41,25.31,25.36,174300.0,16.2833,16.3348,16.2705,16.3026,174300.0
2008-03-10 13:20:00,25.36,25.36,25.25,25.28,236400.0,16.3026,16.3026,16.2319,16.2512,236400.0
2008-03-10 13:30:00,25.27,25.33,25.22,25.23,389500.0,16.2448,16.2833,16.2126,16.219,389500.0
2008-03-10 13:40:00,25.24,25.32,25.22,25.28,246300.0,16.2255,16.2769,16.2126,16.2512,246300.0
2008-03-10 13:50:00,25.28,25.33,25.14,25.14,432800.0,16.2512,16.2833,16.1612,16.1612,432800.0
2008-03-10 14:00:00,25.15,25.22,25.13,25.14,303100.0,16.1676,16.2126,16.1548,16.1612,303100.0
2008-03-10 14:10:00,25.15,25.28,25.15,25.18,431200.0,16.1676,16.2512,16.1676,16.1869,431200.0
2008-03-10 14:20:00,25.19,25.2,25.01,25.14,410600.0,16.1933,16.1998,16.0776,16.1612,410600.0
2008-03-10 14:30:00,25.13,25.26,25.08,25.2,346700.0,16.1548,16.2383,16.1226,16.1998,346700.0
2008-03-10 14:40:00,25.2,25.23,25.13,25.17,283500.0,16.1998,16.219,16.1548,16.1805,283500.0
2008-03-10 14:50:00,25.18,25.21,25.12,25.13,194000.0,16.1869,16.2062,16.1483,16.1548,194000.0
2008-03-10 15:00:00,25.14,25.15,25.01,25.07,480000.0,16.1612,16.1676,16.0776,16.1162,480000.0
2008-03-10 15:10:00,25.07,25.09,25.01,25.03,439800.0,16.1162,16.129,16.0776,16.0905,439800.0
2008-03-10 15:20:00,25.04,25.14,25.01,25.09,640300.0,16.0969,16.1612,16.0776,16.129,640300.0
2008-03-10 15:30:00,25.09,25.16,25.03,25.03,531900.0,16.129,16.174,16.0905,16.0905,531900.0
2008-03-10 15:40:00,25.03,25.04,24.96,25.0,1333300.0,16.0905,16.0969,16.0455,16.0712,1333300.0
2008-03-10 15:50:00,24.99,25.04,24.96,25.04,1313900.0,16.0648,16.0969,16.0455,16.0969,1313900.0
2008-03-11 09:30:00,25.85,25.99,25.71,25.8,1301400.0,16.7603,16.8511,16.6695,16.7279,1301400.0
2008-03-11 09:40:00,25.8,25.93,25.78,25.79,1193300.0,16.7279,16.8122,16.7149,16.7214,1193300.0
2008-03-11 09:50:00,25.79,25.8,25.66,25.67,584900.0,16.7214,16.7279,16.6371,16.6436,584900.0
2008-03-11 10:00:00,25.67,25.71,25.48,25.54,701700.0,16.6436,16.6695,16.5204,16.5593,701700.0
2008-03-11 10:10:00,25.54,25.71,25.53,25.65,386900.0,16.5593,16.6695,16.5528,16.6306,386900.0
2008-03-11 10:20:00,25.65,25.74,25.63,25.71,387800.0,16.6306,16.689,16.6177,16.6695,387800.0
2008-03-11 10:30:00,25.72,25.72,25.58,25.59,333600.0,16.676,16.676,16.5853,16.5917,333600.0
2008-03-11 10:40:00,25.6,25.68,25.56,25.6,470700.0,16.5982,16.6501,16.5723,16.5982,470700.0
2008-03-11 10:50:00,25.6,25.68,25.48,25.67,491100.0,16.5982,16.6501,16.5204,16.6436,491100.0
2008-03-11 11:00:00,25.68,25.73,25.52,25.56,399900.0,16.6501,16.6825,16.5464,16.5723,399900.0
2008-03-11 11:10:00,25.56,25.65,25.53,25.59,286500.0,16.5723,16.6306,16.5528,16.5917,286500.0
2008-03-11 11:20:00,25.59,25.66,25.57,25.64,337400.0,16.5917,16.6371,16.5788,16.6242,337400.0
2008-03-11 11:30:00,25.64,25.73,25.6,25.61,265800.0,16.6242,16.6825,16.5982,16.6047,265800.0
2008-03-11 11:40:00,25.6,25.63,25.42,25.44,484200.0,16.5982,16.6177,16.4815,16.4945,484200.0
2008-03-11 11:50:00,25.44,25.47,25.33,25.45,409300.0,16.4945,16.5139,16.4232,16.501,409300.0
2008-03-11 12:00:00,25.45,25.56,25.42,25.51,419000.0,16.501,16.5723,16.4815,16.5399,419000.0
2008-03-11 12:10:00,25.51,25.58,25.48,25.52,416500.0,16.5399,16.5853,16.5204,16.5464,416500.0
2008-03-11 12:20:00,25.51,25.6,25.51,25.53,248000.0,16.5399,16.5982,16.5399,16.5528,248000.0
2008-03-11 12:30:00,25.53,25.55,25.41,25.42,317400.0,16.5528,16.5658,16.475,16.4815,317400.0
2008-03-11 12:40:00,25.43,25.45,25.28,25.31,604400.0,16.488,16.501,16.3907,16.4102,604400.0
2008-03-11 12:50:00,25.3,25.52,25.29,25.5,796400.0,16.4037,16.5464,16.3972,16.5334,796400.0
2008-03-11 13:00:00,25.49,25.52,25.36,25.43,348300.0,16.5269,16.5464,16.4426,16.488,348300.0
2008-03-11 13:10:00,25.43,25.53,25.37,25.48,535600.0,16.488,16.5528,16.4491,16.5204,535600.0
2008-03-11 13:20:00,25.47,25.68,25.44,25.63,332100.0,16.5139,16.6501,16.4945,16.6177,332100.0
2008-03-11 13:30:00,25.63,25.67,25.52,25.54,222500.0,16.6177,16.6436,16.5464,16.5593,222500.0
2008-03-11 13:40:00,25.54,25.61,25.53,25.57,247000.0,16.5593,16.6047,16.5528,16.5788,247000.0
2008-03-11 13:50:00,25.57,25.73,25.55,25.67,280700.0,16.5788,16.6825,16.5658,16.6436,280700.0
2008-03-11 14:00:00,25.67,25.79,25.65,25.75,311700.0,16.6436,16.7214,16.6306,16.6955,311700.0
2008-03-11 14:10:00,25.75,25.76,25.65,25.71,380300.0,16.6955,16.702,16.6306,16.6695,380300.0
2008-03-11 14:20:00,25.71,25.72,25.64,25.68,281100.0,16.6695,16.676,16.6242,16.6501,281100.0
2008-03-11 14:30:00,25.67,25.82,25.66,25.82,452000.0,16.6436,16.7409,16.6371,16.7409,452000.0
2008-03-11 14:40:00,25.81,26.0,25.81,26.0,598400.0,16.7344,16.8576,16.7344,16.8576,598400.0
2008-03-11 14:50:00,25.99,26.07,25.99,26.01,819200.0,16.8511,16.903,16.8511,16.8641,819200.0
2008-03-11 15:00:00,26.02,26.03,25.91,25.96,515800.0,16.8705,16.877,16.7992,16.8316,515800.0
2008-03-11 15:10:00,25.96,26.04,25.94,26.04,557000.0,16.8316,16.8835,16.8187,16.8835,557000.0
2008-03-11 15:20:00,26.04,26.15,26.0,26.1,575800.0,16.8835,16.9548,16.8576,16.9224,575800.0
2008-03-11 15:30:00,26.09,26.13,26.0,26.11,715000.0,16.9159,16.9419,16.8576,16.9289,715000.0
2008-03-11 15:40:00,26.1,26.13,26.02,26.1,908500.0,16.9224,16.9419,16.8705,16.9224,908500.0
2008-03-11 15:50:00,26.1,26.22,26.08,26.2,1834500.0,16.9224,17.0002,16.9094,16.9872,1834500.0
2008-03-12 09:30:00,26.21,26.47,26.12,26.43,616600.0,16.9937,17.1623,16.9354,17.1364,616600.0
2008-03-12 09:40:00,26.43,26.52,26.29,26.38,914200.0,17.1364,17.1947,17.0456,17.104,914200.0
2008-03-12 09:50:00,26.39,26.48,26.21,26.44,621700.0,17.1104,17.1688,16.9937,17.1429,621700.0
2008-03-12 10:00:00,26.43,26.49,26.06,26.08,313500.0,17.1364,17.1753,16.8965,16.9094,313500.0
2008-03-12 10:10:00,26.08,26.23,26.05,26.23,337900.0,16.9094,17.0067,16.89,17.0067,337900.0
2008-03-12 10:20:00,26.23,26.28,26.17,26.21,163500.0,17.0067,17.0391,16.9678,16.9937,163500.0
2008-03-12 10:30:00,26.21,26.7,26.21,26.67,494700.0,16.9937,17.3114,16.9937,17.292,494700.0
2008-03-12 10:40:00,26.67,26.79,26.67,26.76,498500.0,17.292,17.3698,17.292,17.3503,498500.0
2008-03-12 10:50:00,26.76,26.82,26.69,26.76,380100.0,17.3503,17.3892,17.3049,17.3503,380100.0
2008-03-12 11:00:00,26.75,26.98,26.75,26.97,633800.0,17.3438,17.493,17.3438,17.4865,633800.0
2008-03-12 11:10:00,26.97,27.12,26.96,27.06,728400.0,17.4865,17.5837,17.48,17.5448,728400.0
2008-03-12 11:20:00,27.05,27.13,26.86,26.91,391200.0,17.5384,17.5902,17.4152,17.4476,391200.0
2008-03-12 11:30:00,26.9,26.93,26.8,26.91,361000.0,17.4411,17.4606,17.3763,17.4476,361000.0
2008-03-12 11:40:00,26.9,26.98,26.84,26.84,288700.0,17.4411,17.493,17.4022,17.4022,288700.0
2008-03-12 11:50:00,26.84,26.84,26.69,26.77,259600.0,17.4022,17.4022,17.3049,17.3568,259600.0
2008-03-12 12:00:00,26.77,26.8,26.72,26.72,286700.0,17.3568,17.3763,17.3244,17.3244,286700.0
2008-03-12 12:10:00,26.72,26.77,26.64,26.66,166300.0,17.3244,17.3568,17.2725,17.2855,166300.0
2008-03-12 12:20:00,26.66,26.7,26.58,26.62,267700.0,17.2855,17.3114,17.2336,17.2596,267700.0
2008-03-12 12:30:00,26.62,26.75,26.61,26.73,485000.0,17.2596,17.3438,17.2531,17.3309,485000.0
2008-03-12 12:40:00,26.73,26.76,26.48,26.49,569000.0,17.3309,17.3503,17.1688,17.1753,569000.0
2008-03-12 12:50:00,26.49,26.54,26.47,26.54,222600.0,17.1753,17.2077,17.1623,17.2077,222600.0
2008-03-12 13:00:00,26.54,26.62,26.51,26.52,201800.0,17.2077,17.2596,17.1882,17.1947,201800.0
2008-03-12 13:10:00,26.52,26.52,26.47,26.48,107400.0,17.1947,17.1947,17.1623,17.1688,107400.0
2008-03-12 13:20:00,26.48,26.6,26.47,26.51,144900.0,17.1688,17.2466,17.1623,17.1882,144900.0
2008-03-12 13:30:00,26.52,26.52,26.39,26.42,263300.0,17.1947,17.1947,17.1104,17.1299,263300.0
2008-03-12 13:40:00,26.42,26.48,26.3,26.37,216200.0,17.1299,17.1688,17.0521,17.0975,216200.0
2008-03-12 13:50:00,26.37,26.42,26.35,26.38,157000.0,17.0975,17.1299,17.0845,17.104,157000.0
2008-03-12 14:00:00,26.38,26.39,26.26,26.29,276900.0,17.104,17.1104,17.0261,17.0456,276900.0
2008-03-12 14:10:00,26.29,26.4,26.25,26.35,414200.0,17.0456,17.1169,17.0197,17.0845,414200.0
2008-03-12 14:20:00,26.35,26.42,26.31,26.36,370200.0,17.0845,17.1299,17.0586,17.091,370200.0
2008-03-12 14:30:00,26.36,26.5,26.33,26.44,278300.0,17.091,17.1818,17.0715,17.1429,278300.0
2008-03-12 14:40:00,26.44,26.52,26.43,26.51,372000.0,17.1429,17.1947,17.1364,17.1882,372000.0
2008-03-12 14:50:00,26.51,26.51,26.33,26.33,272400.0,17.1882,17.1882,17.0715,17.0715,272400.0
2008-03-12 15:00:00,26.33,26.34,26.27,26.27,397400.0,17.0715,17.078,17.0326,17.0326,397400.0
2008-03-12 15:10:00,26.27,26.34,26.22,26.29,327500.0,17.0326,17.078,17.0002,17.0456,327500.0
2008-03-12 15:20:00,26.29,26.33,26.2,26.22,501500.0,17.0456,17.0715,16.9872,17.0002,501500.0
2008-03-12 15:30:00,26.22,26.26,26.11,26.11,480900.0,17.0002,17.0261,16.9289,16.9289,480900.0
2008-03-12 15:40:00,26.12,26.12,25.97,26.07,1509800.0,16.9354,16.9354,16.8381,16.903,1509800.0
2008-03-12 15:50:00,26.08,26.12,26.02,26.05,1599700.0,16.9094,16.9354,16.8705,16.89,1599700.0
2008-03-13 09:30:00,26.05,26.08,25.55,25.63,734900.0,16.89,16.9094,16.5658,16.6177,734900.0
2008-03-13 09:40:00,25.64,25.7,25.48,25.65,571100.0,16.6242,16.6631,16.5204,16.6306,571100.0
2008-03-13 09:50:00,25.65,25.81,25.56,25.59,665700.0,16.6306,16.7344,16.5723,16.5917,665700.0
2008-03-13 10:00:00,25.59,25.81,25.56,25.75,378400.0,16.5917,16.7344,16.5723,16.6955,378400.0
2008-03-13 10:10:00,25.75,25.94,25.75,25.79,501900.0,16.6955,16.8187,16.6955,16.7214,501900.0
2008-03-13 10:20:00,25.79,25.83,25.6,25.79,530300.0,16.7214,16.7473,16.5982,16.7214,530300.0
2008-03-13 10:30:00,25.79,25.83,25.6,25.61,416300.0,16.7214,16.7473,16.5982,16.6047,416300.0
2008-03-13 10:40:00,25.6,25.78,25.57,25.72,319800.0,16.5982,16.7149,16.5788,16.676,319800.0
2008-03-13 10:50:00,25.71,25.83,25.69,25.75,323600.0,16.6695,16.7473,16.6566,16.6955,323600.0
2008-03-13 11:00:00,25.75,26.09,25.72,26.04,849300.0,16.6955,16.9159,16.676,16.8835,849300.0
2008-03-13 11:10:00,26.04,26.24,25.93,25.96,952600.0,16.8835,17.0132,16.8122,16.8316,952600.0
2008-03-13 11:20:00,25.95,26.36,25.93,26.18,667600.0,16.8252,17.091,16.8122,16.9743,667600.0
2008-03-13 11:30:00,26.17,26.22,26.1,26.19,489000.0,16.9678,17.0002,16.9224,16.9808,489000.0
2008-03-13 11:40:00,26.19,26.3,26.02,26.06,234400.0,16.9808,17.0521,16.8705,16.8965,234400.0
2008-03-13 11:50:00,26.07,26.22,26.07,26.14,286500.0,16.903,17.0002,16.903,16.9483,286500.0
2008-03-13 12:00:00,26.14,26.46,26.14,26.37,555900.0,16.9483,17.1558,16.9483,17.0975,555900.0
2008-03-13 12:10:00,26.37,26.5,26.33,26.43,486400.0,17.0975,17.1818,17.0715,17.1364,486400.0
2008-03-13 12:20:00,26.42,26.44,26.2,26.23,306100.0,17.1299,17.1429,16.9872,17.0067,306100.0
2008-03-13 12:30:00,26.23,26.36,26.21,26.29,256100.0,17.0067,17.091,16.9937,17.0456,256100.0
2008-03-13 12:40:00,26.29,26.32,26.01,26.06,258300.0,17.0456,17.065,16.8641,16.8965,258300.0
2008-03-13 12:50:00,26.05,26.2,26.05,26.17,207400.0,16.89,16.9872,16.89,16.9678,207400.0
2008-03-13 13:00:00,26.18,26.35,26.1,26.28,241600.0,16.9743,17.0845,16.9224,17.0391,241600.0
2008-03-13 13:10:00,26.28,26.4,26.2,26.4,287500.0,17.0391,17.1169,16.9872,17.1169,287500.0
2008-03-13 13:20:00,26.4,26.6,26.38,26.58,529400.0,17.1169,17.2466,17.104,17.2336,529400.0
2008-03-13 13:30:00,26.58,26.59,26.42,26.51,478200.0,17.2336,17.2401,17.1299,17.1882,478200.0
2008-03-13 13:40:00,26.51,26.52,26.32,26.32,299900.0,17.1882,17.1947,17.065,17.065,299900.0
2008-03-13 13:50:00,26.32,26.64,26.29,26.6,380100.0,17.065,17.2725,17.0456,17.2466,380100.0
2008-03-13 14:00:00,26.59,26.66,26.44,26.58,409700.0,17.2401,17.2855,17.1429,17.2336,409700.0
2008-03-13 14:10:00,26.58,26.64,26.47,26.53,303200.0,17.2336,17.2725,17.1623,17.2012,303200.0
2008-03-13 14:20:00,26.53,26.65,26.49,26.64,322000.0,17.2012,17.279,17.1753,17.2725,322000.0
2008-03-13 14:30:00,26.63,26.65,26.43,26.51,385200.0,17.266,17.279,17.1364,17.1882,385200.0
2008-03-13 14:40:00,26.5,26.53,26.38,26.48,283100.0,17.1818,17.2012,17.104,17.1688,283100.0
2008-03-13 14:50:00,26.48,26.52,26.42,26.5,332500.0,17.1688,17.1947,17.1299,17.1818,332500.0
2008-03-13 15:00:00,26.5,26.54,26.39,26.5,547100.0,17.1818,17.2077,17.1104,17.1818,547100.0
2008-03-13 15:10:00,26.5,26.57,26.45,26.48,283500.0,17.1818,17.2271,17.1493,17.1688,283500.0
2008-03-13 15:20:00,26.48,26.64,26.38,26.55,578200.0,17.1688,17.2725,17.104,17.2142,578200.0
2008-03-13 15:30:00,26.55,26.64,26.38,26.5,920300.0,17.2142,17.2725,17.104,17.1818,920300.0
2008-03-13 15:40:00,26.5,26.5,26.35,26.39,1298300.0,17.1818,17.1818,17.0845,17.1104,1298300.0
2008-03-13 15:50:00,26.4,26.5,26.37,26.46,1291000.0,17.1169,17.1818,17.0975,17.1558,1291000.0
2008-03-14 09:30:00,26.76,26.77,26.43,26.7,1018600.0,17.3503,17.3568,17.1364,17.3114,1018600.0
2008-03-14 09:40:00,26.71,26.76,26.01,26.13,895600.0,17.3179,17.3503,16.8641,16.9419,895600.0
2008-03-14 09:50:00,26.12,26.22,25.59,25.61,940400.0,16.9354,17.0002,16.5917,16.6047,940400.0
2008-03-14 10:00:00,25.61,26.2,25.43,26.16,1114100.0,16.6047,16.9872,16.488,16.9613,1114100.0
2008-03-14 10:10:00,26.15,26.25,25.9,26.08,717500.0,16.9548,17.0197,16.7927,16.9094,717500.0
2008-03-14 10:20:00,26.07,26.08,25.72,25.89,742100.0,16.903,16.9094,16.676,16.7863,742100.0
2008-03-14 10:30:00,25.89,26.06,25.69,25.71,588400.0,16.7863,16.8965,16.6566,16.6695,588400.0
2008-03-14 10:40:00,25.71,25.85,25.52,25.73,665700.0,16.6695,16.7603,16.5464,16.6825,665700.0
2008-03-14 10:50:00,25.73,26.0,25.7,25.84,396800.0,16.6825,16.8576,16.6631,16.7538,396800.0
2008-03-14 11:00:00,25.85,25.98,25.76,25.94,351500.0,16.7603,16.8446,16.702,16.8187,351500.0
2008-03-14 11:10:00,25.95,26.0,25.69,25.78,328800.0,16.8252,16.8576,16.6566,16.7149,328800.0
2008-03-14 11:20:00,25.77,25.8,25.65,25.77,423000.0,16.7084,16.7279,16.6306,16.7084,423000.0
2008-03-14 11:30:00,25.77,25.91,25.69,25.89,203600.0,16.7084,16.7992,16.6566,16.7863,203600.0
2008-03-14 11:40:00,25.89,26.16,25.56,26.02,430000.0,16.7863,16.9613,16.5723,16.8705,430000.0
2008-03-14 11:50:00,26.03,26.03,25.69,25.76,239900.0,16.877,16.877,16.6566,16.702,239900.0
2008-03-14 12:00:00,25.76,25.96,25.75,25.88,158100.0,16.702,16.8316,16.6955,16.7798,158100.0
2008-03-14 12:10:00,25.88,26.0,25.83,25.88,190900.0,16.7798,16.8576,16.7473,16.7798,190900.0
2008-03-14 12:20:00,25.86,25.93,25.74,25.88,189800.0,16.7668,16.8122,16.689,16.7798,189800.0
2008-03-14 12:30:00,25.88,25.91,25.75,25.76,171600.0,16.7798,16.7992,16.6955,16.702,171600.0
2008-03-14 12:40:00,25.75,25.89,25.63,25.88,235000.0,16.6955,16.7863,16.6177,16.7798,235000.0
2008-03-14 12:50:00,25.88,26.0,25.71,25.79,255900.0,16.7798,16.8576,16.6695,16.7214,255900.0
2008-03-14 13:00:00,25.79,25.81,25.61,25.62,364400.0,16.7214,16.7344,16.6047,16.6112,364400.0
2008-03-14 13:10:00,25.63,25.68,25.51,25.59,388200.0,16.6177,16.6501,16.5399,16.5917,388200.0
2008-03-14 13:20:00,25.58,25.71,25.55,25.65,299200.0,16.5853,16.6695,16.5658,16.6306,299200.0
2008-03-14 13:30:00,25.64,25.8,25.55,25.76,247800.0,16.6242,16.7279,16.5658,16.702,247800.0
2008-03-14 13:40:00,25.76,25.8,25.74,25.76,267700.0,16.702,16.7279,16.689,16.702,267700.0
2008-03-14 13:50:00,25.75,25.76,25.57,25.57,317600.0,16.6955,16.702,16.5788,16.5788,317600.0
2008-03-14 14:00:00,25.57,25.66,25.51,25.6,237600.0,16.5788,16.6371,16.5399,16.5982,237600.0
2008-03-14 14:10:00,25.6,25.65,25.52,25.56,328600.0,16.5982,16.6306,16.5464,16.5723,328600.0
2008-03-14 14:20:00,25.56,25.58,25.5,25.53,405900.0,16.5723,16.5853,16.5334,16.5528,405900.0
2008-03-14 14:30:00,25.52,25.54,25.36,25.38,433000.0,16.5464,16.5593,16.4426,16.4556,433000.0
2008-03-14 14:40:00,25.39,25.62,25.37,25.4,681300.0,16.4621,16.6112,16.4491,16.4686,681300.0
2008-03-14 14:50:00,25.39,25.51,25.37,25.41,838500.0,16.4621,16.5399,16.4491,16.475,838500.0
2008-03-14 15:00:00,25.42,25.57,25.37,25.57,683700.0,16.4815,16.5788,16.4491,16.5788,683700.0
2008-03-14 15:10:00,25.56,25.89,25.53,25.76,804200.0,16.5723,16.7863,16.5528,16.702,804200.0
2008-03-14 15:20:00,25.76,26.05,25.69,25.96,768500.0,16.702,16.89,16.6566,16.8316,768500.0
2008-03-14 15:30:00,25.96,25.99,25.68,25.75,698100.0,16.8316,16.8511,16.6501,16.6955,698100.0
2008-03-14 15:40:00,25.75,25.76,25.55,25.63,930200.0,16.6955,16.702,16.5658,16.6177,930200.0
2008-03-14 15:50:00,25.63,25.85,25.56,25.81,1128900.0,16.6177,16.7603,16.5723,16.7344,1128900.0
2008-03-17 09:30:00,25.11,25.48,25.1,25.15,1174200.0,16.2805,16.5204,16.274,16.3065,1174200.0
2008-03-17 09:40:00,25.15,25.16,24.87,25.04,1239200.0,16.3065,16.3129,16.1249,16.2351,1239200.0
2008-03-17 09:50:00,25.05,25.36,25.05,25.36,979100.0,16.2416,16.4426,16.2416,16.4426,979100.0
2008-03-17 10:00:00,25.36,25.65,25.34,25.63,544100.0,16.4426,16.6306,16.4296,16.6177,544100.0
2008-03-17 10:10:00,25.64,25.73,25.56,25.64,512300.0,16.6242,16.6825,16.5723,16.6242,512300.0
2008-03-17 10:20:00,25.64,25.82,25.62,25.79,863300.0,16.6242,16.7409,16.6112,16.7214,863300.0
2008-03-17 10:30:00,25.79,25.92,25.51,25.6,681100.0,16.7214,16.8057,16.5399,16.5982,681100.0
2008-03-17 10:40:00,25.6,25.8,25.49,25.56,522700.0,16.5982,16.7279,16.5269,16.5723,522700.0
2008-03-17 10:50:00,25.55,25.7,25.37,25.41,396700.0,16.5658,16.6631,16.4491,16.475,396700.0
2008-03-17 11:00:00,25.41,25.55,25.27,25.51,375300.0,16.475,16.5658,16.3843,16.5399,375300.0
2008-03-17 11:10:00,25.51,25.52,25.34,25.45,286500.0,16.5399,16.5464,16.4296,16.501,286500.0
2008-03-17 11:20:00,25.45,25.53,25.39,25.47,313000.0,16.501,16.5528,16.4621,16.5139,313000.0
2008-03-17 11:30:00,25.47,25.61,25.46,25.53,461800.0,16.5139,16.6047,16.5075,16.5528,461800.0
2008-03-17 11:40:00,25.53,25.58,25.45,25.55,354400.0,16.5528,16.5853,16.501,16.5658,354400.0
2008-03-17 11:50:00,25.54,25.55,25.35,25.36,239000.0,16.5593,16.5658,16.4361,16.4426,239000.0
2008-03-17 12:00:00,25.36,25.46,25.3,25.41,433500.0,16.4426,16.5075,16.4037,16.475,433500.0
2008-03-17 12:10:00,25.4,25.41,25.31,25.4,173300.0,16.4686,16.475,16.4102,16.4686,173300.0
2008-03-17 12:20:00,25.39,25.39,25.21,25.28,248400.0,16.4621,16.4621,16.3454,16.3907,248400.0
2008-03-17 12:30:00,25.29,25.59,25.25,25.43,243600.0,16.3972,16.5917,16.3713,16.488,243600.0
2008-03-17 12:40:00,25.43,25.49,25.35,25.44,187900.0,16.488,16.5269,16.4361,16.4945,187900.0
2008-03-17 12:50:00,25.45,25.52,25.4,25.41,293500.0,16.501,16.5464,16.4686,16.475,293500.0
2008-03-17 13:00:00,25.41,25.44,25.3,25.4,232000.0,16.475,16.4945,16.4037,16.4686,232000.0
2008-03-17 13:10:00,25.4,25.41,25.27,25.3,233300.0,16.4686,16.475,16.3843,16.4037,233300.0
2008-03-17 13:20:00,25.29,25.38,25.22,25.34,404800.0,16.3972,16.4556,16.3518,16.4296,404800.0
2008-03-17 13:30:00,25.33,25.41,25.28,25.38,264200.0,16.4232,16.475,16.3907,16.4556,264200.0
2008-03-17 13:40:00,25.38,25.6,25.37,25.45,479100.0,16.4556,16.5982,16.4491,16.501,479100.0
2008-03-17 13:50:00,25.45,25.62,25.43,25.62,306100.0,16.501,16.6112,16.488,16.6112,306100.0
2008-03-17 14:00:00,25.62,25.73,25.54,25.64,447600.0,16.6112,16.6825,16.5593,16.6242,447600.0
2008-03-17 14:10:00,25.64,25.64,25.44,25.44,432100.0,16.6242,16.6242,16.4945,16.4945,432100.0
2008-03-17 14:20:00,25.44,25.5,25.33,25.33,376500.0,16.4945,16.5334,16.4232,16.4232,376500.0
2008-03-17 14:30:00,25.33,25.5,25.25,25.48,593800.0,16.4232,16.5334,16.3713,16.5204,593800.0
2008-03-17 14:40:00,25.47,25.63,25.46,25.51,398900.0,16.5139,16.6177,16.5075,16.5399,398900.0
2008-03-17 14:50:00,25.51,25.62,25.5,25.51,517300.0,16.5399,16.6112,16.5334,16.5399,517300.0
2008-03-17 15:00:00,25.51,25.77,25.5,25.71,817200.0,16.5399,16.7084,16.5334,16.6695,817200.0
2008-03-17 15:10:00,25.71,25.75,25.61,25.71,783900.0,16.6695,16.6955,16.6047,16.6695,783900.0
2008-03-17 15:20:00,25.7,25.96,25.69,25.76,748400.0,16.6631,16.8316,16.6566,16.702,748400.0
2008-03-17 15:30:00,25.75,26.02,25.74,25.89,785600.0,16.6955,16.8705,16.689,16.7863,785600.0
2008-03-17 15:40:00,25.89,25.97,25.79,25.9,985200.0,16.7863,16.8381,16.7214,16.7927,985200.0
2008-03-17 15:50:00,25.89,25.9,25.67,25.68,1166200.0,16.7863,16.7927,16.6436,16.6501,1166200.0
2008-03-18 09:30:00,26.19,26.5,26.1,26.35,818400.0,16.9808,17.1818,16.9224,17.0845,818400.0
2008-03-18 09:40:00,26.35,26.38,26.14,26.32,519600.0,17.0845,17.104,16.9483,17.065,519600.0
2008-03-18 09:50:00,26.31,26.44,26.22,26.37,398000.0,17.0586,17.1429,17.0002,17.0975,398000.0
2008-03-18 10:00:00,26.37,26.5,26.37,26.47,269200.0,17.0975,17.1818,17.0975,17.1623,269200.0
2008-03-18 10:10:00,26.48,26.48,26.36,26.43,275700.0,17.1688,17.1688,17.091,17.1364,275700.0
2008-03-18 10:20:00,26.43,26.47,26.34,26.4,409800.0,17.1364,17.1623,17.078,17.1169,409800.0
2008-03-18 10:30:00,26.39,26.43,26.27,26.32,444300.0,17.1104,17.1364,17.0326,17.065,444300.0
2008-03-18 10:40:00,26.32,26.46,26.32,26.44,411400.0,17.065,17.1558,17.065,17.1429,411400.0
2008-03-18 10:50:00,26.45,26.6,26.45,26.56,328600.0,17.1493,17.2466,17.1493,17.2207,328600.0
2008-03-18 11:00:00,26.57,26.67,26.53,26.61,347100.0,17.2271,17.292,17.2012,17.2531,347100.0
2008-03-18 11:10:00,26.61,26.62,26.51,26.6,272500.0,17.2531,17.2596,17.1882,17.2466,272500.0
2008-03-18 11:20:00,26.6,26.69,26.6,26.67,200800.0,17.2466,17.3049,17.2466,17.292,200800.0
2008-03-18 11:30:00,26.66,26.75,26.66,26.7,289500.0,17.2855,17.3438,17.2855,17.3114,289500.0
2008-03-18 11:40:00,26.71,26.76,26.71,26.71,266400.0,17.3179,17.3503,17.3179,17.3179,266400.0
2008-03-18 11:50:00,26.71,26.72,26.58,26.59,368600.0,17.3179,17.3244,17.2336,17.2401,368600.0
2008-03-18 12:00:00,26.59,26.65,26.58,26.64,232700.0,17.2401,17.279,17.2336,17.2725,232700.0
2008-03-18 12:10:00,26.63,26.65,26.57,26.62,334000.0,17.266,17.279,17.2271,17.2596,334000.0
2008-03-18 12:20:00,26.62,26.67,26.6,26.66,148600.0,17.2596,17.292,17.2466,17.2855,148600.0
2008-03-18 12:30:00,26.65,26.8,26.64,26.79,328100.0,17.279,17.3763,17.2725,17.3698,328100.0
2008-03-18 12:40:00,26.79,26.79,26.73,26.76,237600.0,17.3698,17.3698,17.3309,17.3503,237600.0
2008-03-18 12:50:00,26.75,26.95,26.74,26.94,631500.0,17.3438,17.4735,17.3374,17.467,631500.0
2008-03-18 13:00:00,26.94,27.02,26.9,26.94,813300.0,17.467,17.5189,17.4411,17.467,813300.0
2008-03-18 13:10:00,26.94,27.05,26.93,27.01,411700.0,17.467,17.5384,17.4606,17.5124,411700.0
2008-03-18 13:20:00,27.01,27.04,26.91,26.93,286500.0,17.5124,17.5319,17.4476,17.4606,286500.0
2008-03-18 13:30:00,26.93,26.99,26.83,26.87,210900.0,17.4606,17.4995,17.3957,17.4217,210900.0
2008-03-18 13:40:00,26.87,26.99,26.85,26.98,226600.0,17.4217,17.4995,17.4087,17.493,226600.0
2008-03-18 13:50:00,26.95,26.98,26.92,26.94,253200.0,17.4735,17.493,17.4541,17.467,253200.0
2008-03-18 14:00:00,26.94,26.96,26.73,26.82,498700.0,17.467,17.48,17.3309,17.3892,498700.0
2008-03-18 14:10:00,26.83,26.9,26.51,26.83,819100.0,17.3957,17.4411,17.1882,17.3957,819100.0
2008-03-18 14:20:00,26.83,26.95,26.5,26.61,957100.0,17.3957,17.4735,17.1818,17.2531,957100.0
2008-03-18 14:30:00,26.61,26.63,26.4,26.58,1219800.0,17.2531,17.266,17.1169,17.2336,1219800.0
2008-03-18 14:40:00,26.57,26.85,26.51,26.77,732400.0,17.2271,17.4087,17.1882,17.3568,732400.0
2008-03-18 14:50:00,26.77,27.1,26.76,27.08,794300.0,17.3568,17.5708,17.3503,17.5578,794300.0
2008-03-18 15:00:00,27.08,27.08,26.86,27.02,670900.0,17.5578,17.5578,17.4152,17.5189,670900.0
2008-03-18 15:10:00,27.0,27.05,26.87,26.91,559200.0,17.5059,17.5384,17.4217,17.4476,559200.0
2008-03-18 15:20:00,26.91,27.04,26.88,26.94,719200.0,17.4476,17.5319,17.4281,17.467,719200.0
2008-03-18 15:30:00,26.94,27.08,26.89,27.02,677100.0,17.467,17.5578,17.4346,17.5189,677100.0
2008-03-18 15:40:00,27.02,27.15,26.99,26.99,988600.0,17.5189,17.6032,17.4995,17.4995,988600.0
2008-03-18 15:50:00,26.99,27.24,26.99,27.19,1572400.0,17.4995,17.6615,17.4995,17.6291,1572400.0
2008-03-19 09:30:00,27.14,27.74,26.95,27.73,1382200.0,17.5967,17.9857,17.4735,17.9792,1382200.0
2008-03-19 09:40:00,27.73,27.94,27.62,27.93,885200.0,17.9792,18.1154,17.9079,18.1089,885200.0
2008-03-19 09:50:00,27.93,28.02,27.81,27.82,917200.0,18.1089,18.1673,18.0311,18.0376,917200.0
2008-03-19 10:00:00,27.82,27.93,27.52,27.54,982500.0,18.0376,18.1089,17.8431,17.8561,982500.0
2008-03-19 10:10:00,27.54,27.56,27.26,27.32,762600.0,17.8561,17.869,17.6745,17.7134,762600.0
2008-03-19 10:20:00,27.32,27.44,27.2,27.26,578100.0,17.7134,17.7912,17.6356,17.6745,578100.0
2008-03-19 10:30:00,27.26,27.42,27.2,27.38,717400.0,17.6745,17.7783,17.6356,17.7523,717400.0
2008-03-19 10:40:00,27.39,27.55,27.34,27.5,597300.0,17.7588,17.8625,17.7264,17.8301,597300.0
2008-03-19 10:50:00,27.49,27.5,27.34,27.37,636000.0,17.8236,17.8301,17.7264,17.7458,636000.0
2008-03-19 11:00:00,27.37,27.62,27.33,27.62,457600.0,17.7458,17.9079,17.7199,17.9079,457600.0
2008-03-19 11:10:00,27.62,27.66,27.56,27.59,500900.0,17.9079,17.9339,17.869,17.8885,500900.0
2008-03-19 11:20:00,27.59,27.64,27.53,27.54,417700.0,17.8885,17.9209,17.8496,17.8561,417700.0
2008-03-19 11:30:00,27.54,27.58,27.46,27.53,259500.0,17.8561,17.882,17.8042,17.8496,259500.0
2008-03-19 11:40:00,27.53,27.55,27.39,27.42,321100.0,17.8496,17.8625,17.7588,17.7783,321100.0
2008-03-19 11:50:00,27.42,27.56,27.38,27.38,312200.0,17.7783,17.869,17.7523,17.7523,312200.0
2008-03-19 12:00:00,27.38,27.49,27.26,27.49,290600.0,17.7523,17.8236,17.6745,17.8236,290600.0
2008-03-19 12:10:00,27.49,27.52,27.37,27.45,281300.0,17.8236,17.8431,17.7458,17.7977,281300.0
2008-03-19 12:20:00,27.45,27.49,27.3,27.35,232200.0,17.7977,17.8236,17.7005,17.7329,232200.0
2008-03-19 12:30:00,27.35,27.41,27.3,27.31,230100.0,17.7329,17.7718,17.7005,17.7069,230100.0
2008-03-19 12:40:00,27.31,27.41,27.24,27.41,347000.0,17.7069,17.7718,17.6615,17.7718,347000.0
2008-03-19 12:50:00,27.4,27.5,27.33,27.34,231300.0,17.7653,17.8301,17.7199,17.7264,231300.0
2008-03-19 13:00:00,27.34,27.4,27.24,27.29,358200.0,17.7264,17.7653,17.6615,17.694,358200.0
2008-03-19 13:10:00,27.29,27.39,27.22,27.39,352000.0,17.694,17.7588,17.6486,17.7588,352000.0
2008-03-19 13:20:00,27.39,27.45,27.21,27.26,356300.0,17.7588,17.7977,17.6421,17.6745,356300.0
2008-03-19 13:30:00,27.25,27.28,27.12,27.21,309200.0,17.668,17.6875,17.5837,17.6421,309200.0
2008-03-19 13:40:00,27.22,27.28,27.15,27.18,306600.0,17.6486,17.6875,17.6032,17.6226,306600.0
2008-03-19 13:50:00,27.17,27.19,27.01,27.16,437200.0,17.6162,17.6291,17.5124,17.6097,437200.0
2008-03-19 14:00:00,27.16,27.24,27.01,27.11,383000.0,17.6097,17.6615,17.5124,17.5773,383000.0
2008-03-19 14:10:00,27.12,27.22,26.95,27.04,645700.0,17.5837,17.6486,17.4735,17.5319,645700.0
2008-03-19 14:20:00,27.05,27.17,27.02,27.13,485200.0,17.5384,17.6162,17.5189,17.5902,485200.0
2008-03-19 14:30:00,27.13,27.15,26.83,26.9,602600.0,17.5902,17.6032,17.3957,17.4411,602600.0
2008-03-19 14:40:00,26.9,27.05,26.85,26.97,460000.0,17.4411,17.5384,17.4087,17.4865,460000.0
2008-03-19 14:50:00,26.98,27.21,26.97,27.17,482000.0,17.493,17.6421,17.4865,17.6162,482000.0
2008-03-19 15:00:00,27.17,27.31,27.03,27.25,498500.0,17.6162,17.7069,17.5254,17.668,498500.0
2008-03-19 15:10:00,27.25,27.29,27.02,27.04,624400.0,17.668,17.694,17.5189,17.5319,624400.0
2008-03-19 15:20:00,27.04,27.12,26.87,26.92,818300.0,17.5319,17.5837,17.4217,17.4541,818300.0
2008-03-19 15:30:00,26.93,27.04,26.82,26.83,608900.0,17.4606,17.5319,17.3892,17.3957,608900.0
2008-03-19 15:40:00,26.83,26.98,26.82,26.95,927700.0,17.3957,17.493,17.3892,17.4735,927700.0
2008-03-19 15:50:00,26.95,26.99,26.81,26.82,1040500.0,17.4735,17.4995,17.3827,17.3892,1040500.0
2008-03-20 09:30:00,26.97,27.29,26.96,27.05,3064300.0,17.4865,17.694,17.48,17.5384,3064300.0
2008-03-20 09:40:00,27.07,27.25,27.0,27.14,460100.0,17.5513,17.668,17.5059,17.5967,460100.0
2008-03-20 09:50:00,27.13,27.31,27.04,27.25,524600.0,17.5902,17.7069,17.5319,17.668,524600.0
2008-03-20 10:00:00,27.24,27.42,27.18,27.23,643200.0,17.6615,17.7783,17.6226,17.6551,643200.0
2008-03-20 10:10:00,27.23,27.49,27.21,27.47,411900.0,17.6551,17.8236,17.6421,17.8107,411900.0
2008-03-20 10:20:00,27.48,27.58,27.44,27.51,500300.0,17.8172,17.882,17.7912,17.8366,500300.0
2008-03-20 10:30:00,27.49,27.59,27.41,27.45,301700.0,17.8236,17.8885,17.7718,17.7977,301700.0
2008-03-20 10:40:00,27.45,27.57,27.37,27.51,441200.0,17.7977,17.8755,17.7458,17.8366,441200.0
2008-03-20 10:50:00,27.51,27.65,27.49,27.65,395400.0,17.8366,17.9274,17.8236,17.9274,395400.0
2008-03-20 11:00:00,27.65,27.71,27.57,27.65,520100.0,17.9274,17.9663,17.8755,17.9274,520100.0
2008-03-20 11:10:00,27.65,27.74,27.54,27.74,306700.0,17.9274,17.9857,17.8561,17.9857,306700.0
2008-03-20 11:20:00,27.73,27.79,27.7,27.75,402000.0,17.9792,18.0182,17.9598,17.9922,402000.0
2008-03-20 11:30:00,27.74,27.76,27.62,27.65,227000.0,17.9857,17.9987,17.9079,17.9274,227000.0
2008-03-20 11:40:00,27.66,27.67,27.5,27.52,255000.0,17.9339,17.9403,17.8301,17.8431,255000.0
2008-03-20 11:50:00,27.51,27.6,27.47,27.57,213100.0,17.8366,17.895,17.8107,17.8755,213100.0
2008-03-20 12:00:00,27.57,27.8,27.56,27.69,436700.0,17.8755,18.0246,17.869,17.9533,436700.0
2008-03-20 12:10:00,27.68,27.78,27.6,27.71,429500.0,17.9468,18.0117,17.895,17.9663,429500.0
2008-03-20 12:20:00,27.71,27.77,27.62,27.67,197900.0,17.9663,18.0052,17.9079,17.9403,197900.0
2008-03-20 12:30:00,27.68,27.73,27.51,27.52,176600.0,17.9468,17.9792,17.8366,17.8431,176600.0
2008-03-20 12:40:00,27.53,27.63,27.51,27.6,200800.0,17.8496,17.9144,17.8366,17.895,200800.0
2008-03-20 12:50:00,27.61,27.68,27.51,27.52,207700.0,17.9014,17.9468,17.8366,17.8431,207700.0
2008-03-20 13:00:00,27.51,27.68,27.51,27.67,191600.0,17.8366,17.9468,17.8366,17.9403,191600.0
2008-03-20 13:10:00,27.67,27.67,27.57,27.63,120300.0,17.9403,17.9403,17.8755,17.9144,120300.0
2008-03-20 13:20:00,27.63,27.8,27.63,27.76,261400.0,17.9144,18.0246,17.9144,17.9987,261400.0
2008-03-20 13:30:00,27.76,27.84,27.72,27.83,353100.0,17.9987,18.0506,17.9728,18.0441,353100.0
2008-03-20 13:40:00,27.84,27.89,27.8,27.85,526200.0,18.0506,18.083,18.0246,18.0571,526200.0
2008-03-20 13:50:00,27.86,27.9,27.84,27.86,384000.0,18.0635,18.0895,18.0506,18.0635,384000.0
2008-03-20 14:00:00,27.85,27.9,27.8,27.83,323400.0,18.0571,18.0895,18.0246,18.0441,323400.0
2008-03-20 14:10:00,27.83,27.89,27.76,27.78,323300.0,18.0441,18.083,17.9987,18.0117,323300.0
2008-03-20 14:20:00,27.77,27.93,27.74,27.91,377800.0,18.0052,18.1089,17.9857,18.096,377800.0
2008-03-20 14:30:00,27.91,27.98,27.89,27.96,395600.0,18.096,18.1413,18.083,18.1284,395600.0
2008-03-20 14:40:00,27.96,27.97,27.85,27.94,424600.0,18.1284,18.1349,18.0571,18.1154,424600.0
2008-03-20 14:50:00,27.94,28.0,27.91,27.97,366900.0,18.1154,18.1543,18.096,18.1349,366900.0
2008-03-20 15:00:00,27.96,28.02,27.96,28.01,685200.0,18.1284,18.1673,18.1284,18.1608,685200.0
2008-03-20 15:10:00,28.0,28.06,27.98,28.04,590100.0,18.1543,18.1932,18.1413,18.1802,590100.0
2008-03-20 15:20:00,28.04,28.17,28.02,28.03,689500.0,18.1802,18.2645,18.1673,18.1738,689500.0
2008-03-20 15:30:00,28.03,28.1,27.89,27.95,592800.0,18.1738,18.2191,18.083,18.1219,592800.0
2008-03-20 15:40:00,27.95,28.14,27.92,28.07,1131200.0,18.1219,18.2451,18.1024,18.1997,1131200.0
2008-03-20 15:50:00,28.07,28.16,26.84,28.04,2137600.0,18.1997,18.258,17.4022,18.1802,2137600.0
2008-03-24 09:30:00,28.13,28.99,28.13,28.98,902800.0,18.2386,18.7962,18.2386,18.7897,902800.0
2008-03-24 09:40:00,28.97,29.25,28.9,29.13,1171100.0,18.7832,18.9648,18.7378,18.887,1171100.0
2008-03-24 09:50:00,29.13,29.25,29.01,29.21,534400.0,18.887,18.9648,18.8092,18.9388,534400.0
2008-03-24 10:00:00,29.21,30.0,29.19,29.86,1805000.0,18.9388,19.451,18.9259,19.3603,1805000.0
2008-03-24 10:10:00,29.85,29.92,29.43,29.49,1313800.0,19.3538,19.3992,19.0815,19.1204,1313800.0
2008-03-24 10:20:00,29.5,29.51,29.4,29.45,726500.0,19.1269,19.1333,19.062,19.0944,726500.0
2008-03-24 10:30:00,29.45,29.75,29.42,29.72,703700.0,19.0944,19.289,19.075,19.2695,703700.0
2008-03-24 10:40:00,29.73,29.77,29.61,29.67,807000.0,19.276,19.3019,19.1982,19.2371,807000.0
2008-03-24 10:50:00,29.67,29.67,29.47,29.49,312900.0,19.2371,19.2371,19.1074,19.1204,312900.0
2008-03-24 11:00:00,29.49,29.52,29.45,29.5,437300.0,19.1204,19.1398,19.0944,19.1269,437300.0
2008-03-24 11:10:00,29.49,29.57,29.44,29.55,360900.0,19.1204,19.1722,19.088,19.1593,360900.0
2008-03-24 11:20:00,29.54,29.55,29.47,29.52,309300.0,19.1528,19.1593,19.1074,19.1398,309300.0
2008-03-24 11:30:00,29.5,29.54,29.44,29.49,261500.0,19.1269,19.1528,19.088,19.1204,261500.0
2008-03-24 11:40:00,29.49,29.62,29.44,29.49,395900.0,19.1204,19.2047,19.088,19.1204,395900.0
2008-03-24 11:50:00,29.49,29.51,29.38,29.5,462800.0,19.1204,19.1333,19.0491,19.1269,462800.0
2008-03-24 12:00:00,29.5,29.51,29.35,29.38,324700.0,19.1269,19.1333,19.0296,19.0491,324700.0
2008-03-24 12:10:00,29.38,29.44,29.32,29.44,242500.0,19.0491,19.088,19.0102,19.088,242500.0
2008-03-24 12:20:00,29.44,29.49,29.35,29.45,195000.0,19.088,19.1204,19.0296,19.0944,195000.0
2008-03-24 12:30:00,29.45,29.49,29.34,29.42,284400.0,19.0944,19.1204,19.0231,19.075,284400.0
2008-03-24 12:40:00,29.42,29.45,29.35,29.45,334700.0,19.075,19.0944,19.0296,19.0944,334700.0
2008-03-24 12:50:00,29.44,29.5,29.41,29.44,341400.0,19.088,19.1269,19.0685,19.088,341400.0
2008-03-24 13:00:00,29.44,29.46,29.33,29.39,284700.0,19.088,19.1009,19.0166,19.0555,284700.0
2008-03-24 13:10:00,29.38,29.44,29.37,29.42,128700.0,19.0491,19.088,19.0426,19.075,128700.0
2008-03-24 13:20:00,29.42,29.46,29.34,29.35,181400.0,19.075,19.1009,19.0231,19.0296,181400.0
2008-03-24 13:30:00,29.34,29.35,29.11,29.17,464200.0,19.0231,19.0296,18.874,18.9129,464200.0
2008-03-24 13:40:00,29.17,29.26,29.17,29.22,344300.0,18.9129,18.9713,18.9129,18.9453,344300.0
2008-03-24 13:50:00,29.22,29.33,29.18,29.33,397800.0,18.9453,19.0166,18.9194,19.0166,397800.0
2008-03-24 14:00:00,29.33,29.33,29.15,29.18,384300.0,19.0166,19.0166,18.8999,18.9194,384300.0
2008-03-24 14:10:00,29.17,29.26,29.11,29.26,377100.0,18.9129,18.9713,18.874,18.9713,377100.0
2008-03-24 14:20:00,29.26,29.27,29.15,29.21,452900.0,18.9713,18.9777,18.8999,18.9388,452900.0
2008-03-24 14:30:00,29.2,29.35,29.16,29.26,746100.0,18.9323,19.0296,18.9064,18.9713,746100.0
2008-03-24 14:40:00,29.27,29.32,29.17,29.18,516000.0,18.9777,19.0102,18.9129,18.9194,516000.0
2008-03-24 14:50:00,29.19,29.2,29.08,29.14,720500.0,18.9259,18.9323,18.8545,18.8934,720500.0
2008-03-24 15:00:00,29.13,29.14,29.02,29.06,691500.0,18.887,18.8934,18.8156,18.8416,691500.0
2008-03-24 15:10:00,29.06,29.16,29.06,29.14,379400.0,18.8416,18.9064,18.8416,18.8934,379400.0
2008-03-24 15:20:00,29.14,29.23,29.08,29.11,486400.0,18.8934,18.9518,18.8545,18.874,486400.0
2008-03-24 15:30:00,29.11,29.26,29.09,29.21,791100.0,18.874,18.9713,18.861,18.9388,791100.0
2008-03-24 15:40:00,29.21,29.32,29.17,29.23,890800.0,18.9388,19.0102,18.9129,18.9518,890800.0
2008-03-24 15:50:00,29.23,29.32,29.21,29.25,1147200.0,18.9518,19.0102,18.9388,18.9648,1147200.0
2008-03-25 09:30:00,29.17,29.2,28.56,29.18,1085800.0,18.9129,18.9323,18.5174,18.9194,1085800.0
2008-03-25 09:40:00,29.18,29.46,29.04,29.08,932400.0,18.9194,19.1009,18.8286,18.8545,932400.0
2008-03-25 09:50:00,29.08,29.11,28.78,28.78,679100.0,18.8545,18.874,18.66,18.66,679100.0
2008-03-25 10:00:00,28.78,28.95,28.63,28.82,780100.0,18.66,18.7703,18.5628,18.686,780100.0
2008-03-25 10:10:00,28.83,28.93,28.76,28.78,424800.0,18.6925,18.7573,18.6471,18.66,424800.0
2008-03-25 10:20:00,28.78,28.8,28.68,28.76,684400.0,18.66,18.673,18.5952,18.6471,684400.0
2008-03-25 10:30:00,28.76,28.95,28.7,28.78,460900.0,18.6471,18.7703,18.6082,18.66,460900.0
2008-03-25 10:40:00,28.77,28.86,28.73,28.77,786200.0,18.6536,18.7119,18.6276,18.6536,786200.0
2008-03-25 10:50:00,28.77,28.83,28.66,28.75,523800.0,18.6536,18.6925,18.5822,18.6406,523800.0
2008-03-25 11:00:00,28.74,28.81,28.64,28.64,507500.0,18.6341,18.6795,18.5693,18.5693,507500.0
2008-03-25 11:10:00,28.65,28.71,28.51,28.52,575000.0,18.5757,18.6146,18.485,18.4915,575000.0
2008-03-25 11:20:00,28.52,28.65,28.5,28.65,571300.0,18.4915,18.5757,18.4785,18.5757,571300.0
2008-03-25 11:30:00,28.64,28.64,28.45,28.48,575100.0,18.5693,18.5693,18.4461,18.4655,575100.0
2008-03-25 11:40:00,28.49,28.51,28.35,28.36,530000.0,18.472,18.485,18.3812,18.3877,530000.0
2008-03-25 11:50:00,28.36,28.41,28.3,28.36,409600.0,18.3877,18.4201,18.3488,18.3877,409600.0
2008-03-25 12:00:00,28.36,28.52,28.32,28.5,341800.0,18.3877,18.4915,18.3618,18.4785,341800.0
2008-03-25 12:10:00,28.49,28.6,28.48,28.58,232000.0,18.472,18.5433,18.4655,18.5304,232000.0
2008-03-25 12:20:00,28.58,28.65,28.49,28.63,218400.0,18.5304,18.5757,18.472,18.5628,218400.0
2008-03-25 12:30:00,28.63,28.64,28.56,28.62,138600.0,18.5628,18.5693,18.5174,18.5563,138600.0
2008-03-25 12:40:00,28.61,28.64,28.55,28.6,217000.0,18.5498,18.5693,18.5109,18.5433,217000.0
2008-03-25 12:50:00,28.6,28.68,28.57,28.59,318500.0,18.5433,18.5952,18.5239,18.5368,318500.0
2008-03-25 13:00:00,28.58,28.65,28.55,28.63,305000.0,18.5304,18.5757,18.5109,18.5628,305000.0
2008-03-25 13:10:00,28.64,28.75,28.6,28.73,310800.0,18.5693,18.6406,18.5433,18.6276,310800.0
2008-03-25 13:20:00,28.73,28.79,28.71,28.72,282100.0,18.6276,18.6665,18.6146,18.6211,282100.0
2008-03-25 13:30:00,28.72,28.78,28.68,28.68,360500.0,18.6211,18.66,18.5952,18.5952,360500.0
2008-03-25 13:40:00,28.67,28.77,28.63,28.77,176700.0,18.5887,18.6536,18.5628,18.6536,176700.0
2008-03-25 13:50:00,28.76,28.86,28.75,28.83,257800.0,18.6471,18.7119,18.6406,18.6925,257800.0
2008-03-25 14:00:00,28.83,28.84,28.75,28.83,243600.0,18.6925,18.6989,18.6406,18.6925,243600.0
2008-03-25 14:10:00,28.82,28.83,28.72,28.73,168400.0,18.686,18.6925,18.6211,18.6276,168400.0
2008-03-25 14:20:00,28.74,28.81,28.68,28.69,234600.0,18.6341,18.6795,18.5952,18.6017,234600.0
2008-03-25 14:30:00,28.69,28.7,28.58,28.69,251900.0,18.6017,18.6082,18.5304,18.6017,251900.0
2008-03-25 14:40:00,28.68,28.8,28.64,28.77,299000.0,18.5952,18.673,18.5693,18.6536,299000.0
2008-03-25 14:50:00,28.78,28.89,28.76,28.79,317000.0,18.66,18.7314,18.6471,18.6665,317000.0
2008-03-25 15:00:00,28.81,28.83,28.7,28.72,397900.0,18.6795,18.6925,18.6082,18.6211,397900.0
2008-03-25 15:10:00,28.72,28.83,28.66,28.73,298400.0,18.6211,18.6925,18.5822,18.6276,298400.0
2008-03-25 15:20:00,28.72,28.82,28.68,28.75,339600.0,18.6211,18.686,18.5952,18.6406,339600.0
2008-03-25 15:30:00,28.75,28.78,28.67,28.69,359000.0,18.6406,18.66,18.5887,18.6017,359000.0
2008-03-25 15:40:00,28.68,28.79,28.68,28.75,698600.0,18.5952,18.6665,18.5952,18.6406,698600.0
2008-03-25 15:50:00,28.76,28.77,28.73,28.74,1052600.0,18.6471,18.6536,18.6276,18.6341,1052600.0
2008-03-26 09:30:00,28.55,28.55,28.16,28.19,685300.0,18.5109,18.5109,18.258,18.2775,685300.0
2008-03-26 09:40:00,28.19,28.27,27.99,28.02,779300.0,18.2775,18.3294,18.1478,18.1673,779300.0
2008-03-26 09:50:00,28.03,28.21,27.94,28.2,599400.0,18.1738,18.2905,18.1154,18.284,599400.0
2008-03-26 10:00:00,28.2,28.44,28.09,28.21,1108400.0,18.284,18.4396,18.2127,18.2905,1108400.0
2008-03-26 10:10:00,28.22,28.26,28.08,28.12,271300.0,18.2969,18.3229,18.2062,18.2321,271300.0
2008-03-26 10:20:00,28.12,28.26,28.12,28.24,200500.0,18.2321,18.3229,18.2321,18.3099,200500.0
2008-03-26 10:30:00,28.24,28.27,28.02,28.1,308900.0,18.3099,18.3294,18.1673,18.2191,308900.0
2008-03-26 10:40:00,28.1,28.13,28.05,28.1,392300.0,18.2191,18.2386,18.1867,18.2191,392300.0
2008-03-26 10:50:00,28.09,28.25,28.06,28.2,222900.0,18.2127,18.3164,18.1932,18.284,222900.0
2008-03-26 11:00:00,28.2,28.21,28.1,28.19,299900.0,18.284,18.2905,18.2191,18.2775,299900.0
2008-03-26 11:10:00,28.2,28.2,28.1,28.15,216000.0,18.284,18.284,18.2191,18.2516,216000.0
2008-03-26 11:20:00,28.15,28.24,28.1,28.16,260100.0,18.2516,18.3099,18.2191,18.258,260100.0
2008-03-26 11:30:00,28.16,28.18,28.1,28.12,179000.0,18.258,18.271,18.2191,18.2321,179000.0
2008-03-26 11:40:00,28.11,28.18,28.1,28.16,224500.0,18.2256,18.271,18.2191,18.258,224500.0
2008-03-26 11:50:00,28.16,28.3,28.16,28.25,198100.0,18.258,18.3488,18.258,18.3164,198100.0
2008-03-26 12:00:00,28.24,28.26,28.18,28.22,123400.0,18.3099,18.3229,18.271,18.2969,123400.0
2008-03-26 12:10:00,28.21,28.26,28.14,28.16,150400.0,18.2905,18.3229,18.2451,18.258,150400.0
2008-03-26 12:20:00,28.17,28.23,28.14,28.23,127500.0,18.2645,18.3034,18.2451,18.3034,127500.0
2008-03-26 12:30:00,28.22,28.25,28.21,28.21,112000.0,18.2969,18.3164,18.2905,18.2905,112000.0
2008-03-26 12:40:00,28.21,28.27,28.18,28.23,153700.0,18.2905,18.3294,18.271,18.3034,153700.0
2008-03-26 12:50:00,28.23,28.24,28.16,28.18,345200.0,18.3034,18.3099,18.258,18.271,345200.0
2008-03-26 13:00:00,28.18,28.23,28.15,28.2,174000.0,18.271,18.3034,18.2516,18.284,174000.0
2008-03-26 13:10:00,28.2,28.29,28.2,28.24,106700.0,18.284,18.3423,18.284,18.3099,106700.0
2008-03-26 13:20:00,28.25,28.27,28.2,28.21,79900.0,18.3164,18.3294,18.284,18.2905,79900.0
2008-03-26 13:30:00,28.21,28.21,28.08,28.14,386700.0,18.2905,18.2905,18.2062,18.2451,386700.0
2008-03-26 13:40:00,28.13,28.13,28.09,28.12,106300.0,18.2386,18.2386,18.2127,18.2321,106300.0
2008-03-26 13:50:00,28.11,28.18,28.11,28.13,88300.0,18.2256,18.271,18.2256,18.2386,88300.0
2008-03-26 14:00:00,28.12,28.19,28.05,28.17,281200.0,18.2321,18.2775,18.1867,18.2645,281200.0
2008-03-26 14:10:00,28.17,28.21,28.14,28.18,284300.0,18.2645,18.2905,18.2451,18.271,284300.0
2008-03-26 14:20:00,28.19,28.19,28.11,28.16,246400.0,18.2775,18.2775,18.2256,18.258,246400.0
2008-03-26 14:30:00,28.15,28.25,28.12,28.21,176900.0,18.2516,18.3164,18.2321,18.2905,176900.0
2008-03-26 14:40:00,28.21,28.22,28.12,28.2,212200.0,18.2905,18.2969,18.2321,18.284,212200.0
2008-03-26 14:50:00,28.21,28.38,28.21,28.38,251100.0,18.2905,18.4007,18.2905,18.4007,251100.0
2008-03-26 15:00:00,28.39,28.4,28.21,28.24,538600.0,18.4072,18.4137,18.2905,18.3099,538600.0
2008-03-26 15:10:00,28.23,28.24,28.15,28.17,432000.0,18.3034,18.3099,18.2516,18.2645,432000.0
2008-03-26 15:20:00,28.17,28.2,28.01,28.03,574100.0,18.2645,18.284,18.1608,18.1738,574100.0
2008-03-26 15:30:00,28.03,28.14,28.03,28.11,837500.0,18.1738,18.2451,18.1738,18.2256,837500.0
2008-03-26 15:40:00,28.12,28.12,28.03,28.11,696800.0,18.2321,18.2321,18.1738,18.2256,696800.0
2008-03-26 15:50:00,28.1,28.23,28.06,28.15,1536700.0,18.2191,18.3034,18.1932,18.2516,1536700.0
2008-03-27 09:30:00,28.18,28.58,28.02,28.32,475700.0,18.271,18.5304,18.1673,18.3618,475700.0
2008-03-27 09:40:00,28.32,28.51,28.3,28.34,307400.0,18.3618,18.485,18.3488,18.3748,307400.0
2008-03-27 09:50:00,28.35,28.36,28.11,28.25,276300.0,18.3812,18.3877,18.2256,18.3164,276300.0
2008-03-27 10:00:00,28.24,28.26,28.12,28.13,268800.0,18.3099,18.3229,18.2321,18.2386,268800.0
2008-03-27 10:10:00,28.13,28.19,28.07,28.12,275300.0,18.2386,18.2775,18.1997,18.2321,275300.0
2008-03-27 10:20:00,28.11,28.13,28.01,28.03,263200.0,18.2256,18.2386,18.1608,18.1738,263200.0
2008-03-27 10:30:00,28.02,28.09,27.92,28.06,380400.0,18.1673,18.2127,18.1024,18.1932,380400.0
2008-03-27 10:40:00,28.05,28.08,28.0,28.01,205800.0,18.1867,18.2062,18.1543,18.1608,205800.0
2008-03-27 10:50:00,28.0,28.12,27.99,28.05,179700.0,18.1543,18.2321,18.1478,18.1867,179700.0
2008-03-27 11:00:00,28.05,28.08,27.95,27.99,247100.0,18.1867,18.2062,18.1219,18.1478,247100.0
2008-03-27 11:10:00,27.99,28.1,27.92,28.09,238100.0,18.1478,18.2191,18.1024,18.2127,238100.0
2008-03-27 11:20:00,28.09,28.15,28.04,28.09,327400.0,18.2127,18.2516,18.1802,18.2127,327400.0
2008-03-27 11:30:00,28.09,28.21,28.04,28.19,245200.0,18.2127,18.2905,18.1802,18.2775,245200.0
2008-03-27 11:40:00,28.2,28.3,28.19,28.26,275700.0,18.284,18.3488,18.2775,18.3229,275700.0
2008-03-27 11:50:00,28.26,28.28,28.16,28.18,151800.0,18.3229,18.3359,18.258,18.271,151800.0
2008-03-27 12:00:00,28.18,28.29,28.16,28.29,249000.0,18.271,18.3423,18.258,18.3423,249000.0
2008-03-27 12:10:00,28.29,28.43,28.27,28.43,255500.0,18.3423,18.4331,18.3294,18.4331,255500.0
2008-03-27 12:20:00,28.42,28.49,28.4,28.48,240300.0,18.4266,18.472,18.4137,18.4655,240300.0
2008-03-27 12:30:00,28.48,28.61,28.48,28.5,306200.0,18.4655,18.5498,18.4655,18.4785,306200.0
2008-03-27 12:40:00,28.51,28.57,28.49,28.54,210600.0,18.485,18.5239,18.472,18.5044,210600.0
2008-03-27 12:50:00,28.54,28.54,28.38,28.39,273500.0,18.5044,18.5044,18.4007,18.4072,273500.0
2008-03-27 13:00:00,28.4,28.46,28.34,28.43,188000.0,18.4137,18.4526,18.3748,18.4331,188000.0
2008-03-27 13:10:00,28.42,28.49,28.35,28.35,119400.0,18.4266,18.472,18.3812,18.3812,119400.0
2008-03-27 13:20:00,28.35,28.35,28.27,28.28,167700.0,18.3812,18.3812,18.3294,18.3359,167700.0
2008-03-27 13:30:00,28.29,28.3,28.1,28.18,283900.0,18.3423,18.3488,18.2191,18.271,283900.0
2008-03-27 13:40:00,28.17,28.18,28.03,28.09,312500.0,18.2645,18.271,18.1738,18.2127,312500.0
2008-03-27 13:50:00,28.1,28.1,28.02,28.04,167400.0,18.2191,18.2191,18.1673,18.1802,167400.0
2008-03-27 14:00:00,28.03,28.06,27.96,28.06,254200.0,18.1738,18.1932,18.1284,18.1932,254200.0
2008-03-27 14:10:00,28.06,28.1,28.0,28.04,329800.0,18.1932,18.2191,18.1543,18.1802,329800.0
2008-03-27 14:20:00,28.04,28.16,28.0,28.11,313100.0,18.1802,18.258,18.1543,18.2256,313100.0
2008-03-27 14:30:00,28.12,28.26,28.11,28.21,406700.0,18.2321,18.3229,18.2256,18.2905,406700.0
2008-03-27 14:40:00,28.21,28.22,28.12,28.21,221000.0,18.2905,18.2969,18.2321,18.2905,221000.0
2008-03-27 14:50:00,28.21,28.27,28.08,28.09,355500.0,18.2905,18.3294,18.2062,18.2127,355500.0
2008-03-27 15:00:00,28.09,28.17,28.0,28.02,523800.0,18.2127,18.2645,18.1543,18.1673,523800.0
2008-03-27 15:10:00,28.02,28.08,27.98,28.04,378600.0,18.1673,18.2062,18.1413,18.1802,378600.0
2008-03-27 15:20:00,28.04,28.05,27.94,27.97,403700.0,18.1802,18.1867,18.1154,18.1349,403700.0
2008-03-27 15:30:00,27.97,28.02,27.76,27.76,896700.0,18.1349,18.1673,17.9987,17.9987,896700.0
2008-03-27 15:40:00,27.77,27.88,27.77,27.86,691100.0,18.0052,18.0765,18.0052,18.0635,691100.0
2008-03-27 15:50:00,27.86,27.86,27.76,27.77,984400.0,18.0635,18.0635,17.9987,18.0052,984400.0
2008-03-28 09:30:00,27.76,27.87,27.57,27.72,690100.0,17.9987,18.07,17.8755,17.9728,690100.0
2008-03-28 09:40:00,27.71,27.75,27.44,27.49,753000.0,17.9663,17.9922,17.7912,17.8236,753000.0
2008-03-28 09:50:00,27.5,27.58,27.44,27.48,587900.0,17.8301,17.882,17.7912,17.8172,587900.0
2008-03-28 10:00:00,27.49,27.79,27.47,27.76,448200.0,17.8236,18.0182,17.8107,17.9987,448200.0
2008-03-28 10:10:00,27.76,27.77,27.62,27.72,238300.0,17.9987,18.0052,17.9079,17.9728,238300.0
2008-03-28 10:20:00,27.72,27.74,27.6,27.71,208100.0,17.9728,17.9857,17.895,17.9663,208100.0
2008-03-28 10:30:00,27.7,27.75,27.55,27.55,234700.0,17.9598,17.9922,17.8625,17.8625,234700.0
2008-03-28 10:40:00,27.55,27.68,27.52,27.57,178100.0,17.8625,17.9468,17.8431,17.8755,178100.0
2008-03-28 10:50:00,27.57,27.63,27.49,27.58,226600.0,17.8755,17.9144,17.8236,17.882,226600.0
2008-03-28 11:00:00,27.57,27.63,27.52,27.54,141500.0,17.8755,17.9144,17.8431,17.8561,141500.0
2008-03-28 11:10:00,27.54,27.65,27.5,27.58,148800.0,17.8561,17.9274,17.8301,17.882,148800.0
2008-03-28 11:20:00,27.59,27.71,27.58,27.69,163000.0,17.8885,17.9663,17.882,17.9533,163000.0
2008-03-28 11:30:00,27.69,27.74,27.67,27.71,132100.0,17.9533,17.9857,17.9403,17.9663,132100.0
2008-03-28 11:40:00,27.7,27.75,27.63,27.68,178400.0,17.9598,17.9922,17.9144,17.9468,178400.0
2008-03-28 11:50:00,27.67,27.8,27.67,27.79,244300.0,17.9403,18.0246,17.9403,18.0182,244300.0
2008-03-28 12:00:00,27.79,27.8,27.7,27.76,222100.0,18.0182,18.0246,17.9598,17.9987,222100.0
2008-03-28 12:10:00,27.75,27.78,27.64,27.66,147600.0,17.9922,18.0117,17.9209,17.9339,147600.0
2008-03-28 12:20:00,27.66,27.74,27.66,27.73,282700.0,17.9339,17.9857,17.9339,17.9792,282700.0
2008-03-28 12:30:00,27.73,27.76,27.68,27.72,161400.0,17.9792,17.9987,17.9468,17.9728,161400.0
2008-03-28 12:40:00,27.71,27.76,27.66,27.71,288600.0,17.9663,17.9987,17.9339,17.9663,288600.0
2008-03-28 12:50:00,27.7,27.72,27.69,27.71,156700.0,17.9598,17.9728,17.9533,17.9663,156700.0
2008-03-28 13:00:00,27.71,27.76,27.69,27.73,267500.0,17.9663,17.9987,17.9533,17.9792,267500.0
2008-03-28 13:10:00,27.73,27.75,27.72,27.74,160200.0,17.9792,17.9922,17.9728,17.9857,160200.0
2008-03-28 13:20:00,27.74,27.8,27.74,27.79,220900.0,17.9857,18.0246,17.9857,18.0182,220900.0
2008-03-28 13:30:00,27.79,27.8,27.74,27.78,359700.0,18.0182,18.0246,17.9857,18.0117,359700.0
2008-03-28 13:40:00,27.78,27.78,27.7,27.72,400200.0,18.0117,18.0117,17.9598,17.9728,400200.0
2008-03-28 13:50:00,27.72,27.73,27.53,27.59,679100.0,17.9728,17.9792,17.8496,17.8885,679100.0
2008-03-28 14:00:00,27.59,27.61,27.5,27.52,555300.0,17.8885,17.9014,17.8301,17.8431,555300.0
2008-03-28 14:10:00,27.51,27.52,27.44,27.48,538500.0,17.8366,17.8431,17.7912,17.8172,538500.0
2008-03-28 14:20:00,27.48,27.52,27.41,27.45,374000.0,17.8172,17.8431,17.7718,17.7977,374000.0
2008-03-28 14:30:00,27.45,27.52,27.44,27.48,309000.0,17.7977,17.8431,17.7912,17.8172,309000.0
2008-03-28 14:40:00,27.49,27.55,27.48,27.52,278400.0,17.8236,17.8625,17.8172,17.8431,278400.0
2008-03-28 14:50:00,27.51,27.55,27.47,27.53,356400.0,17.8366,17.8625,17.8107,17.8496,356400.0
2008-03-28 15:00:00,27.53,27.53,27.4,27.42,628000.0,17.8496,17.8496,17.7653,17.7783,628000.0
2008-03-28 15:10:00,27.41,27.48,27.32,27.34,567100.0,17.7718,17.8172,17.7134,17.7264,567100.0
2008-03-28 15:20:00,27.35,27.43,27.34,27.4,713600.0,17.7329,17.7847,17.7264,17.7653,713600.0
2008-03-28 15:30:00,27.39,27.42,27.33,27.33,616800.0,17.7588,17.7783,17.7199,17.7199,616800.0
2008-03-28 15:40:00,27.34,27.38,27.28,27.38,932300.0,17.7264,17.7523,17.6875,17.7523,932300.0
2008-03-28 15:50:00,27.38,27.4,27.33,27.37,1076700.0,17.7523,17.7653,17.7199,17.7458,1076700.0
2008-03-31 09:30:00,27.39,27.39,27.13,27.18,327600.0,17.7588,17.7588,17.5902,17.6226,327600.0
2008-03-31 09:40:00,27.2,27.71,27.19,27.63,604800.0,17.6356,17.9663,17.6291,17.9144,604800.0
2008-03-31 09:50:00,27.63,27.68,27.53,27.54,391900.0,17.9144,17.9468,17.8496,17.8561,391900.0
2008-03-31 10:00:00,27.53,27.53,27.35,27.42,291500.0,17.8496,17.8496,17.7329,17.7783,291500.0
2008-03-31 10:10:00,27.43,27.44,27.28,27.41,266700.0,17.7847,17.7912,17.6875,17.7718,266700.0
2008-03-31 10:20:00,27.41,27.46,27.25,27.27,312100.0,17.7718,17.8042,17.668,17.681,312100.0
2008-03-31 10:30:00,27.27,27.43,27.26,27.4,227900.0,17.681,17.7847,17.6745,17.7653,227900.0
2008-03-31 10:40:00,27.4,27.49,27.3,27.48,294800.0,17.7653,17.8236,17.7005,17.8172,294800.0
2008-03-31 10:50:00,27.48,27.59,27.47,27.55,191800.0,17.8172,17.8885,17.8107,17.8625,191800.0
2008-03-31 11:00:00,27.54,27.57,27.45,27.52,251300.0,17.8561,17.8755,17.7977,17.8431,251300.0
2008-03-31 11:10:00,27.52,27.52,27.47,27.47,182400.0,17.8431,17.8431,17.8107,17.8107,182400.0
2008-03-31 11:20:00,27.49,27.52,27.43,27.48,182400.0,17.8236,17.8431,17.7847,17.8172,182400.0
2008-03-31 11:30:00,27.48,27.67,27.46,27.64,277100.0,17.8172,17.9403,17.8042,17.9209,277100.0
2008-03-31 11:40:00,27.64,27.75,27.62,27.75,187400.0,17.9209,17.9922,17.9079,17.9922,187400.0
2008-03-31 11:50:00,27.75,27.9,27.72,27.79,338900.0,17.9922,18.0895,17.9728,18.0182,338900.0
2008-03-31 12:00:00,27.78,27.85,27.73,27.76,182000.0,18.0117,18.0571,17.9792,17.9987,182000.0
2008-03-31 12:10:00,27.75,27.76,27.68,27.7,145800.0,17.9922,17.9987,17.9468,17.9598,145800.0
2008-03-31 12:20:00,27.7,27.82,27.68,27.82,230900.0,17.9598,18.0376,17.9468,18.0376,230900.0
2008-03-31 12:30:00,27.81,27.86,27.77,27.79,142000.0,18.0311,18.0635,18.0052,18.0182,142000.0
2008-03-31 12:40:00,27.79,27.8,27.72,27.76,97800.0,18.0182,18.0246,17.9728,17.9987,97800.0
2008-03-31 12:50:00,27.76,27.88,27.75,27.88,179500.0,17.9987,18.0765,17.9922,18.0765,179500.0
2008-03-31 13:00:00,27.87,27.92,27.84,27.92,377400.0,18.07,18.1024,18.0506,18.1024,377400.0
2008-03-31 13:10:00,27.92,27.96,27.9,27.94,110900.0,18.1024,18.1284,18.0895,18.1154,110900.0
2008-03-31 13:20:00,27.94,27.96,27.91,27.92,163900.0,18.1154,18.1284,18.096,18.1024,163900.0
2008-03-31 13:30:00,27.93,28.0,27.92,27.96,310200.0,18.1089,18.1543,18.1024,18.1284,310200.0
2008-03-31 13:40:00,27.96,27.99,27.91,27.99,246100.0,18.1284,18.1478,18.096,18.1478,246100.0
2008-03-31 13:50:00,27.98,28.05,27.97,28.0,284200.0,18.1413,18.1867,18.1349,18.1543,284200.0
2008-03-31 14:00:00,28.0,28.01,27.88,27.9,367200.0,18.1543,18.1608,18.0765,18.0895,367200.0
2008-03-31 14:10:00,27.9,27.93,27.82,27.83,274800.0,18.0895,18.1089,18.0376,18.0441,274800.0
2008-03-31 14:20:00,27.84,27.91,27.82,27.86,314400.0,18.0506,18.096,18.0376,18.0635,314400.0
2008-03-31 14:30:00,27.86,27.9,27.84,27.89,185100.0,18.0635,18.0895,18.0506,18.083,185100.0
2008-03-31 14:40:00,27.89,27.9,27.75,27.78,351600.0,18.083,18.0895,17.9922,18.0117,351600.0
2008-03-31 14:50:00,27.77,27.77,27.7,27.76,292600.0,18.0052,18.0052,17.9598,17.9987,292600.0
2008-03-31 15:00:00,27.75,27.81,27.74,27.8,283500.0,17.9922,18.0311,17.9857,18.0246,283500.0
2008-03-31 15:10:00,27.8,27.86,27.75,27.85,476100.0,18.0246,18.0635,17.9922,18.0571,476100.0
2008-03-31 15:20:00,27.85,27.98,27.82,27.87,719400.0,18.0571,18.1413,18.0376,18.07,719400.0
2008-03-31 15:30:00,27.87,27.92,27.83,27.89,498500.0,18.07,18.1024,18.0441,18.083,498500.0
2008-03-31 15:40:00,27.89,28.06,27.88,28.05,1121400.0,18.083,18.1932,18.0765,18.1867,1121400.0
2008-03-31 15:50:00,28.05,28.05,27.92,27.95,1256100.0,18.1867,18.1867,18.1024,18.1219,1256100.0
2008-04-01 08:30:00,28.2,28.2,28.2,28.2,2000.0,18.284,18.284,18.284,18.284,2000.0
2008-04-01 08:40:00,28.2,28.2,27.97,27.97,14900.0,18.284,18.284,18.1349,18.1349,14900.0
2008-04-01 08:50:00,28.2,28.2,27.97,27.97,15400.0,18.284,18.284,18.1349,18.1349,15400.0
2008-04-01 09:00:00,28.2,28.2,28.2,28.2,4100.0,18.284,18.284,18.284,18.284,4100.0
2008-04-01 09:10:00,28.2,28.26,28.2,28.25,7300.0,18.284,18.3229,18.284,18.3164,7300.0
2008-04-01 09:20:00,28.2,28.25,28.2,28.25,11100.0,18.284,18.3164,18.284,18.3164,11100.0
2008-04-01 09:30:00,28.2,28.54,28.1,28.45,631200.0,18.284,18.5044,18.2191,18.4461,631200.0
2008-04-01 09:40:00,28.46,28.47,28.27,28.45,367900.0,18.4526,18.459,18.3294,18.4461,367900.0
2008-04-01 09:50:00,28.45,28.52,28.31,28.48,491900.0,18.4461,18.4915,18.3553,18.4655,491900.0
2008-04-01 10:00:00,28.49,28.64,28.44,28.45,499700.0,18.472,18.5693,18.4396,18.4461,499700.0
2008-04-01 10:10:00,28.46,28.5,28.38,28.48,327500.0,18.4526,18.4785,18.4007,18.4655,327500.0
2008-04-01 10:20:00,28.48,28.61,28.43,28.59,376000.0,18.4655,18.5498,18.4331,18.5368,376000.0
2008-04-01 10:30:00,28.59,28.65,28.57,28.62,287400.0,18.5368,18.5757,18.5239,18.5563,287400.0
2008-04-01 10:40:00,28.62,28.68,28.5,28.55,374600.0,18.5563,18.5952,18.4785,18.5109,374600.0
2008-04-01 10:50:00,28.55,28.68,28.48,28.65,337200.0,18.5109,18.5952,18.4655,18.5757,337200.0
2008-04-01 11:00:00,28.66,28.71,28.62,28.68,274300.0,18.5822,18.6146,18.5563,18.5952,274300.0
2008-04-01 11:10:00,28.68,28.75,28.65,28.75,421600.0,18.5952,18.6406,18.5757,18.6406,421600.0
2008-04-01 11:20:00,28.75,28.76,28.67,28.76,269400.0,18.6406,18.6471,18.5887,18.6471,269400.0
2008-04-01 11:30:00,28.76,28.91,28.75,28.85,522400.0,18.6471,18.7443,18.6406,18.7054,522400.0
2008-04-01 11:40:00,28.85,28.85,28.79,28.82,249200.0,18.7054,18.7054,18.6665,18.686,249200.0
2008-04-01 11:50:00,28.82,29.07,28.81,29.06,493300.0,18.686,18.8481,18.6795,18.8416,493300.0
2008-04-01 12:00:00,29.06,29.12,28.96,28.99,424000.0,18.8416,18.8805,18.7767,18.7962,424000.0
2008-04-01 12:10:00,29.0,29.14,28.97,29.13,262200.0,18.8027,18.8934,18.7832,18.887,262200.0
2008-04-01 12:20:00,29.14,29.14,28.97,29.06,295400.0,18.8934,18.8934,18.7832,18.8416,295400.0
2008-04-01 12:30:00,29.05,29.1,28.98,28.99,228400.0,18.8351,18.8675,18.7897,18.7962,228400.0
2008-04-01 12:40:00,28.99,29.05,28.97,28.98,176300.0,18.7962,18.8351,18.7832,18.7897,176300.0
2008-04-01 12:50:00,28.98,29.0,28.92,28.95,202100.0,18.7897,18.8027,18.7508,18.7703,202100.0
2008-04-01 13:00:00,28.95,29.05,28.94,29.0,268400.0,18.7703,18.8351,18.7638,18.8027,268400.0
2008-04-01 13:10:00,29.0,29.09,28.99,29.07,164300.0,18.8027,18.861,18.7962,18.8481,164300.0
2008-04-01 13:20:00,29.08,29.2,29.07,29.16,257700.0,18.8545,18.9323,18.8481,18.9064,257700.0
2008-04-01 13:30:00,29.17,29.22,29.12,29.15,173200.0,18.9129,18.9453,18.8805,18.8999,173200.0
2008-04-01 13:40:00,29.16,29.16,29.11,29.13,178300.0,18.9064,18.9064,18.874,18.887,178300.0
2008-04-01 13:50:00,29.13,29.19,29.04,29.11,355100.0,18.887,18.9259,18.8286,18.874,355100.0
2008-04-01 14:00:00,29.12,29.14,29.08,29.12,347000.0,18.8805,18.8934,18.8545,18.8805,347000.0
2008-04-01 14:10:00,29.12,29.22,29.12,29.21,502200.0,18.8805,18.9453,18.8805,18.9388,502200.0
2008-04-01 14:20:00,29.2,29.33,29.19,29.22,883600.0,18.9323,19.0166,18.9259,18.9453,883600.0
2008-04-01 14:30:00,29.22,29.49,29.22,29.45,753500.0,18.9453,19.1204,18.9453,19.0944,753500.0
2008-04-01 14:40:00,29.45,29.48,29.4,29.43,473200.0,19.0944,19.1139,19.062,19.0815,473200.0
2008-04-01 14:50:00,29.43,29.48,29.3,29.31,629000.0,19.0815,19.1139,18.9972,19.0037,629000.0
2008-04-01 15:00:00,29.31,29.37,29.27,29.37,797900.0,19.0037,19.0426,18.9777,19.0426,797900.0
2008-04-01 15:10:00,29.37,29.47,29.37,29.43,721800.0,19.0426,19.1074,19.0426,19.0815,721800.0
2008-04-01 15:20:00,29.43,29.45,29.36,29.39,772800.0,19.0815,19.0944,19.0361,19.0555,772800.0
2008-04-01 15:30:00,29.4,29.44,29.32,29.44,816200.0,19.062,19.088,19.0102,19.088,816200.0
2008-04-01 15:40:00,29.43,29.55,28.21,29.52,1148000.0,19.0815,19.1593,18.2905,19.1398,1148000.0
2008-04-01 15:50:00,29.52,29.58,29.46,29.5,1651500.0,19.1398,19.1787,19.1009,19.1269,1651500.0
2008-04-02 09:30:00,29.45,29.67,29.44,29.58,693200.0,19.0944,19.2371,19.088,19.1787,693200.0
2008-04-02 09:40:00,29.56,29.8,29.52,29.79,764400.0,19.1658,19.3214,19.1398,19.3149,764400.0
2008-04-02 09:50:00,29.78,29.8,29.59,29.65,569400.0,19.3084,19.3214,19.1852,19.2241,569400.0
2008-04-02 10:00:00,29.64,29.72,29.58,29.65,600200.0,19.2176,19.2695,19.1787,19.2241,600200.0
2008-04-02 10:10:00,29.66,29.79,29.65,29.7,282400.0,19.2306,19.3149,19.2241,19.2565,282400.0
2008-04-02 10:20:00,29.7,29.93,29.66,29.91,562500.0,19.2565,19.4057,19.2306,19.3927,562500.0
2008-04-02 10:30:00,29.92,30.0,29.92,29.97,874400.0,19.3992,19.451,19.3992,19.4316,874400.0
2008-04-02 10:40:00,29.98,29.99,29.88,29.89,731500.0,19.4381,19.4446,19.3732,19.3797,731500.0
2008-04-02 10:50:00,29.89,29.96,29.84,29.87,450400.0,19.3797,19.4251,19.3473,19.3668,450400.0
2008-04-02 11:00:00,29.88,29.95,29.87,29.91,348700.0,19.3732,19.4186,19.3668,19.3927,348700.0
2008-04-02 11:10:00,29.91,29.97,29.88,29.88,347800.0,19.3927,19.4316,19.3732,19.3732,347800.0
2008-04-02 11:20:00,29.88,29.9,29.74,29.8,420700.0,19.3732,19.3862,19.2825,19.3214,420700.0
2008-04-02 11:30:00,29.8,29.83,29.7,29.73,449600.0,19.3214,19.3408,19.2565,19.276,449600.0
2008-04-02 11:40:00,29.73,29.74,29.61,29.7,345000.0,19.276,19.2825,19.1982,19.2565,345000.0
2008-04-02 11:50:00,29.7,29.71,29.6,29.63,266900.0,19.2565,19.263,19.1917,19.2111,266900.0
2008-04-02 12:00:00,29.63,29.67,29.55,29.56,390000.0,19.2111,19.2371,19.1593,19.1658,390000.0
2008-04-02 12:10:00,29.56,29.58,29.34,29.38,351600.0,19.1658,19.1787,19.0231,19.0491,351600.0
2008-04-02 12:20:00,29.39,29.47,29.35,29.38,320600.0,19.0555,19.1074,19.0296,19.0491,320600.0
2008-04-02 12:30:00,29.37,29.45,29.31,29.34,208700.0,19.0426,19.0944,19.0037,19.0231,208700.0
2008-04-02 12:40:00,29.34,29.38,29.32,29.33,177100.0,19.0231,19.0491,19.0102,19.0166,177100.0
2008-04-02 12:50:00,29.33,29.35,29.27,29.3,223900.0,19.0166,19.0296,18.9777,18.9972,223900.0
2008-04-02 13:00:00,29.3,29.37,29.18,29.19,223200.0,18.9972,19.0426,18.9194,18.9259,223200.0
2008-04-02 13:10:00,29.18,29.23,29.14,29.21,275400.0,18.9194,18.9518,18.8934,18.9388,275400.0
2008-04-02 13:20:00,29.21,29.33,29.18,29.29,260000.0,18.9388,19.0166,18.9194,18.9907,260000.0
2008-04-02 13:30:00,29.28,29.31,29.15,29.31,210200.0,18.9842,19.0037,18.8999,19.0037,210200.0
2008-04-02 13:40:00,29.32,29.41,29.3,29.31,287200.0,19.0102,19.0685,18.9972,19.0037,287200.0
2008-04-02 13:50:00,29.31,29.39,29.31,29.35,164600.0,19.0037,19.0555,19.0037,19.0296,164600.0
2008-04-02 14:00:00,29.35,29.42,29.34,29.41,158000.0,19.0296,19.075,19.0231,19.0685,158000.0
2008-04-02 14:10:00,29.41,29.47,29.39,29.41,198800.0,19.0685,19.1074,19.0555,19.0685,198800.0
2008-04-02 14:20:00,29.41,29.41,29.18,29.22,271400.0,19.0685,19.0685,18.9194,18.9453,271400.0
2008-04-02 14:30:00,29.22,29.25,29.08,29.19,319400.0,18.9453,18.9648,18.8545,18.9259,319400.0
2008-04-02 14:40:00,29.19,29.23,29.11,29.12,313700.0,18.9259,18.9518,18.874,18.8805,313700.0
2008-04-02 14:50:00,29.11,29.19,29.08,29.12,375300.0,18.874,18.9259,18.8545,18.8805,375300.0
2008-04-02 15:00:00,29.12,29.13,28.97,29.04,390300.0,18.8805,18.887,18.7832,18.8286,390300.0
2008-04-02 15:10:00,29.05,29.11,29.02,29.1,469100.0,18.8351,18.874,18.8156,18.8675,469100.0
2008-04-02 15:20:00,29.1,29.16,29.01,29.14,390300.0,18.8675,18.9064,18.8092,18.8934,390300.0
2008-04-02 15:30:00,29.14,29.15,28.99,29.02,519900.0,18.8934,18.8999,18.7962,18.8156,519900.0
2008-04-02 15:40:00,29.02,29.09,28.99,29.08,576200.0,18.8156,18.861,18.7962,18.8545,576200.0
2008-04-02 15:50:00,29.08,29.19,29.0,29.18,925600.0,18.8545,18.9259,18.8027,18.9194,925600.0
2008-04-03 09:30:00,29.02,29.16,28.92,28.97,435700.0,18.8156,18.9064,18.7508,18.7832,435700.0
2008-04-03 09:40:00,28.97,29.06,28.88,29.05,525900.0,18.7832,18.8416,18.7249,18.8351,525900.0
2008-04-03 09:50:00,29.04,29.07,28.89,28.94,458300.0,18.8286,18.8481,18.7314,18.7638,458300.0
2008-04-03 10:00:00,28.94,29.04,28.8,28.89,560300.0,18.7638,18.8286,18.673,18.7314,560300.0
2008-04-03 10:10:00,28.89,28.95,28.81,28.83,231100.0,18.7314,18.7703,18.6795,18.6925,231100.0
2008-04-03 10:20:00,28.83,28.9,28.77,28.84,267300.0,18.6925,18.7378,18.6536,18.6989,267300.0
2008-04-03 10:30:00,28.83,28.95,28.78,28.88,196700.0,18.6925,18.7703,18.66,18.7249,196700.0
2008-04-03 10:40:00,28.87,28.95,28.76,28.77,308700.0,18.7184,18.7703,18.6471,18.6536,308700.0
2008-04-03 10:50:00,28.77,28.8,28.67,28.74,352200.0,18.6536,18.673,18.5887,18.6341,352200.0
2008-04-03 11:00:00,28.74,28.86,28.7,28.84,220400.0,18.6341,18.7119,18.6082,18.6989,220400.0
2008-04-03 11:10:00,28.84,28.91,28.83,28.88,223200.0,18.6989,18.7443,18.6925,18.7249,223200.0
2008-04-03 11:20:00,28.89,28.91,28.84,28.9,273900.0,18.7314,18.7443,18.6989,18.7378,273900.0
2008-04-03 11:30:00,28.91,28.95,28.84,28.91,356100.0,18.7443,18.7703,18.6989,18.7443,356100.0
2008-04-03 11:40:00,28.91,29.0,28.85,29.0,246400.0,18.7443,18.8027,18.7054,18.8027,246400.0
2008-04-03 11:50:00,29.0,29.07,28.96,28.99,174100.0,18.8027,18.8481,18.7767,18.7962,174100.0
2008-04-03 12:00:00,28.99,29.06,28.96,29.01,150700.0,18.7962,18.8416,18.7767,18.8092,150700.0
2008-04-03 12:10:00,29.01,29.06,28.96,29.06,136900.0,18.8092,18.8416,18.7767,18.8416,136900.0
2008-04-03 12:20:00,29.05,29.06,29.0,29.04,105100.0,18.8351,18.8416,18.8027,18.8286,105100.0
2008-04-03 12:30:00,29.05,29.19,29.0,29.19,207600.0,18.8351,18.9259,18.8027,18.9259,207600.0
2008-04-03 12:40:00,29.2,29.31,29.18,29.27,357900.0,18.9323,19.0037,18.9194,18.9777,357900.0
2008-04-03 12:50:00,29.28,29.37,29.27,29.28,214500.0,18.9842,19.0426,18.9777,18.9842,214500.0
2008-04-03 13:00:00,29.29,29.31,29.26,29.27,127700.0,18.9907,19.0037,18.9713,18.9777,127700.0
2008-04-03 13:10:00,29.27,29.48,29.26,29.46,329400.0,18.9777,19.1139,18.9713,19.1009,329400.0
2008-04-03 13:20:00,29.46,29.47,29.37,29.42,204400.0,19.1009,19.1074,19.0426,19.075,204400.0
2008-04-03 13:30:00,29.42,29.49,29.35,29.44,270200.0,19.075,19.1204,19.0296,19.088,270200.0
2008-04-03 13:40:00,29.44,29.46,29.38,29.4,264300.0,19.088,19.1009,19.0491,19.062,264300.0
2008-04-03 13:50:00,29.4,29.41,29.26,29.26,173300.0,19.062,19.0685,18.9713,18.9713,173300.0
2008-04-03 14:00:00,29.26,29.38,29.26,29.31,159200.0,18.9713,19.0491,18.9713,19.0037,159200.0
2008-04-03 14:10:00,29.32,29.35,29.22,29.23,219800.0,19.0102,19.0296,18.9453,18.9518,219800.0
2008-04-03 14:20:00,29.23,29.33,29.23,29.3,157700.0,18.9518,19.0166,18.9518,18.9972,157700.0
2008-04-03 14:30:00,29.31,29.4,29.26,29.28,229100.0,19.0037,19.062,18.9713,18.9842,229100.0
2008-04-03 14:40:00,29.28,29.32,29.24,29.26,293800.0,18.9842,19.0102,18.9583,18.9713,293800.0
2008-04-03 14:50:00,29.27,29.34,29.24,29.33,279600.0,18.9777,19.0231,18.9583,19.0166,279600.0
2008-04-03 15:00:00,29.33,29.33,29.27,29.29,230600.0,19.0166,19.0166,18.9777,18.9907,230600.0
2008-04-03 15:10:00,29.28,29.31,29.19,29.21,254900.0,18.9842,19.0037,18.9259,18.9388,254900.0
2008-04-03 15:20:00,29.2,29.25,29.17,29.19,256500.0,18.9323,18.9648,18.9129,18.9259,256500.0
2008-04-03 15:30:00,29.2,29.25,29.16,29.2,340900.0,18.9323,18.9648,18.9064,18.9323,340900.0
2008-04-03 15:40:00,29.2,29.25,29.15,29.18,438700.0,18.9323,18.9648,18.8999,18.9194,438700.0
2008-04-03 15:50:00,29.19,29.26,29.13,29.24,683000.0,18.9259,18.9713,18.887,18.9583,683000.0
2008-04-04 09:30:00,29.01,29.35,28.83,28.9,538200.0,18.8092,19.0296,18.6925,18.7378,538200.0
2008-04-04 09:40:00,28.9,29.04,28.83,28.89,418000.0,18.7378,18.8286,18.6925,18.7314,418000.0
2008-04-04 09:50:00,28.88,29.09,28.75,29.04,379300.0,18.7249,18.861,18.6406,18.8286,379300.0
2008-04-04 10:00:00,29.04,29.07,28.85,28.87,242200.0,18.8286,18.8481,18.7054,18.7184,242200.0
2008-04-04 10:10:00,28.88,28.98,28.88,28.94,153900.0,18.7249,18.7897,18.7249,18.7638,153900.0
2008-04-04 10:20:00,28.94,29.06,28.91,29.05,138100.0,18.7638,18.8416,18.7443,18.8351,138100.0
2008-04-04 10:30:00,29.05,29.06,28.86,28.92,210300.0,18.8351,18.8416,18.7119,18.7508,210300.0
2008-04-04 10:40:00,28.92,29.08,28.91,29.05,182700.0,18.7508,18.8545,18.7443,18.8351,182700.0
2008-04-04 10:50:00,29.05,29.08,28.99,29.05,131800.0,18.8351,18.8545,18.7962,18.8351,131800.0
2008-04-04 11:00:00,29.06,29.25,29.05,29.21,228600.0,18.8416,18.9648,18.8351,18.9388,228600.0
2008-04-04 11:10:00,29.22,29.24,29.16,29.18,187100.0,18.9453,18.9583,18.9064,18.9194,187100.0
2008-04-04 11:20:00,29.18,29.25,29.14,29.24,158000.0,18.9194,18.9648,18.8934,18.9583,158000.0
2008-04-04 11:30:00,29.24,29.32,29.24,29.28,120800.0,18.9583,19.0102,18.9583,18.9842,120800.0
2008-04-04 11:40:00,29.28,29.28,29.09,29.12,264200.0,18.9842,18.9842,18.861,18.8805,264200.0
2008-04-04 11:50:00,29.12,29.18,29.03,29.12,524800.0,18.8805,18.9194,18.8221,18.8805,524800.0
2008-04-04 12:00:00,29.12,29.22,29.1,29.2,164100.0,18.8805,18.9453,18.8675,18.9323,164100.0
2008-04-04 12:10:00,29.21,29.39,29.2,29.36,192300.0,18.9388,19.0555,18.9323,19.0361,192300.0
2008-04-04 12:20:00,29.36,29.37,29.21,29.31,176900.0,19.0361,19.0426,18.9388,19.0037,176900.0
2008-04-04 12:30:00,29.3,29.37,29.27,29.33,165300.0,18.9972,19.0426,18.9777,19.0166,165300.0
2008-04-04 12:40:00,29.33,29.35,29.22,29.23,139300.0,19.0166,19.0296,18.9453,18.9518,139300.0
2008-04-04 12:50:00,29.23,29.31,29.22,29.26,196000.0,18.9518,19.0037,18.9453,18.9713,196000.0
2008-04-04 13:00:00,29.26,29.29,29.16,29.23,220400.0,18.9713,18.9907,18.9064,18.9518,220400.0
2008-04-04 13:10:00,29.23,29.27,29.15,29.2,179800.0,18.9518,18.9777,18.8999,18.9323,179800.0
2008-04-04 13:20:00,29.19,29.28,29.14,29.27,274700.0,18.9259,18.9842,18.8934,18.9777,274700.0
2008-04-04 13:30:00,29.27,29.28,29.21,29.23,92500.0,18.9777,18.9842,18.9388,18.9518,92500.0
2008-04-04 13:40:00,29.24,29.26,29.21,29.24,182900.0,18.9583,18.9713,18.9388,18.9583,182900.0
2008-04-04 13:50:00,29.24,29.24,29.15,29.19,104700.0,18.9583,18.9583,18.8999,18.9259,104700.0
2008-04-04 14:00:00,29.19,29.2,29.12,29.15,171000.0,18.9259,18.9323,18.8805,18.8999,171000.0
2008-04-04 14:10:00,29.15,29.16,29.07,29.08,146800.0,18.8999,18.9064,18.8481,18.8545,146800.0
2008-04-04 14:20:00,29.08,29.13,29.02,29.03,212100.0,18.8545,18.887,18.8156,18.8221,212100.0
2008-04-04 14:30:00,29.03,29.05,28.95,29.01,296000.0,18.8221,18.8351,18.7703,18.8092,296000.0
2008-04-04 14:40:00,29.02,29.07,28.97,28.99,250200.0,18.8156,18.8481,18.7832,18.7962,250200.0
2008-04-04 14:50:00,28.99,29.05,28.9,28.91,500600.0,18.7962,18.8351,18.7378,18.7443,500600.0
2008-04-04 15:00:00,28.93,28.99,28.87,28.91,427300.0,18.7573,18.7962,18.7184,18.7443,427300.0
2008-04-04 15:10:00,28.9,28.91,28.79,28.82,436900.0,18.7378,18.7443,18.6665,18.686,436900.0
2008-04-04 15:20:00,28.82,28.85,28.72,28.73,628500.0,18.686,18.7054,18.6211,18.6276,628500.0
2008-04-04 15:30:00,28.72,28.8,28.67,28.71,720100.0,18.6211,18.673,18.5887,18.6146,720100.0
2008-04-04 15:40:00,28.72,28.75,28.62,28.68,846800.0,18.6211,18.6406,18.5563,18.5952,846800.0
2008-04-04 15:50:00,28.68,28.86,28.66,28.83,1117000.0,18.5952,18.7119,18.5822,18.6925,1117000.0
2008-04-07 09:30:00,28.95,29.09,28.46,28.52,419700.0,18.7703,18.861,18.4526,18.4915,419700.0
2008-04-07 09:40:00,28.51,28.52,28.47,28.5,372400.0,18.485,18.4915,18.459,18.4785,372400.0
2008-04-07 09:50:00,28.5,28.77,28.49,28.74,254100.0,18.4785,18.6536,18.472,18.6341,254100.0
2008-04-07 10:00:00,28.74,28.76,28.65,28.65,224600.0,18.6341,18.6471,18.5757,18.5757,224600.0
2008-04-07 10:10:00,28.65,28.67,28.49,28.5,599100.0,18.5757,18.5887,18.472,18.4785,599100.0
2008-04-07 10:20:00,28.5,28.59,28.46,28.48,167500.0,18.4785,18.5368,18.4526,18.4655,167500.0
2008-04-07 10:30:00,28.49,28.59,28.45,28.58,204600.0,18.472,18.5368,18.4461,18.5304,204600.0
2008-04-07 10:40:00,28.58,28.69,28.56,28.6,242600.0,18.5304,18.6017,18.5174,18.5433,242600.0
2008-04-07 10:50:00,28.6,28.69,28.57,28.67,178800.0,18.5433,18.6017,18.5239,18.5887,178800.0
2008-04-07 11:00:00,28.67,28.71,28.5,28.52,386500.0,18.5887,18.6146,18.4785,18.4915,386500.0
2008-04-07 11:10:00,28.53,28.63,28.51,28.63,197900.0,18.4979,18.5628,18.485,18.5628,197900.0
2008-04-07 11:20:00,28.62,28.66,28.62,28.62,122800.0,18.5563,18.5822,18.5563,18.5563,122800.0
2008-04-07 11:30:00,28.62,28.7,28.52,28.55,350000.0,18.5563,18.6082,18.4915,18.5109,350000.0
2008-04-07 11:40:00,28.55,28.67,28.54,28.63,168800.0,18.5109,18.5887,18.5044,18.5628,168800.0
2008-04-07 11:50:00,28.63,28.66,28.6,28.6,127500.0,18.5628,18.5822,18.5433,18.5433,127500.0
2008-04-07 12:00:00,28.6,28.65,28.57,28.64,119900.0,18.5433,18.5757,18.5239,18.5693,119900.0
2008-04-07 12:10:00,28.64,28.7,28.61,28.68,170100.0,18.5693,18.6082,18.5498,18.5952,170100.0
2008-04-07 12:20:00,28.69,28.78,28.67,28.78,158700.0,18.6017,18.66,18.5887,18.66,158700.0
2008-04-07 12:30:00,28.77,28.89,28.77,28.86,186400.0,18.6536,18.7314,18.6536,18.7119,186400.0
2008-04-07 12:40:00,28.86,28.99,28.85,28.89,277000.0,18.7119,18.7962,18.7054,18.7314,277000.0
2008-04-07 12:50:00,28.89,28.9,28.82,28.85,130000.0,18.7314,18.7378,18.686,18.7054,130000.0
2008-04-07 13:00:00,28.86,28.93,28.85,28.91,190400.0,18.7119,18.7573,18.7054,18.7443,190400.0
2008-04-07 13:10:00,28.9,28.95,28.87,28.9,183600.0,18.7378,18.7703,18.7184,18.7378,183600.0
2008-04-07 13:20:00,28.89,28.96,28.87,28.96,173800.0,18.7314,18.7767,18.7184,18.7767,173800.0
2008-04-07 13:30:00,28.95,28.96,28.88,28.89,129000.0,18.7703,18.7767,18.7249,18.7314,129000.0
2008-04-07 13:40:00,28.89,28.92,28.83,28.9,136800.0,18.7314,18.7508,18.6925,18.7378,136800.0
2008-04-07 13:50:00,28.89,28.9,28.84,28.86,212200.0,18.7314,18.7378,18.6989,18.7119,212200.0
2008-04-07 14:00:00,28.86,28.88,28.81,28.84,164600.0,18.7119,18.7249,18.6795,18.6989,164600.0
2008-04-07 14:10:00,28.84,28.9,28.84,28.87,208300.0,18.6989,18.7378,18.6989,18.7184,208300.0
2008-04-07 14:20:00,28.87,28.88,28.77,28.77,236900.0,18.7184,18.7249,18.6536,18.6536,236900.0
2008-04-07 14:30:00,28.78,28.79,28.6,28.65,553300.0,18.66,18.6665,18.5433,18.5757,553300.0
2008-04-07 14:40:00,28.65,28.73,28.63,28.65,276000.0,18.5757,18.6276,18.5628,18.5757,276000.0
2008-04-07 14:50:00,28.65,28.69,28.6,28.6,186600.0,18.5757,18.6017,18.5433,18.5433,186600.0
2008-04-07 15:00:00,28.6,28.6,28.47,28.49,357400.0,18.5433,18.5433,18.459,18.472,357400.0
2008-04-07 15:10:00,28.49,28.57,28.45,28.46,360400.0,18.472,18.5239,18.4461,18.4526,360400.0
2008-04-07 15:20:00,28.45,28.54,28.42,28.54,316700.0,18.4461,18.5044,18.4266,18.5044,316700.0
2008-04-07 15:30:00,28.54,28.54,28.35,28.36,541500.0,18.5044,18.5044,18.3812,18.3877,541500.0
2008-04-07 15:40:00,28.36,28.45,28.35,28.42,547800.0,18.3877,18.4461,18.3812,18.4266,547800.0
2008-04-07 15:50:00,28.42,28.53,28.42,28.48,653100.0,18.4266,18.4979,18.4266,18.4655,653100.0
2008-04-08 09:30:00,28.2,28.42,28.2,28.32,293600.0,18.284,18.4266,18.284,18.3618,293600.0
2008-04-08 09:40:00,28.33,28.42,28.32,28.35,243400.0,18.3683,18.4266,18.3618,18.3812,243400.0
2008-04-08 09:50:00,28.35,28.38,28.21,28.3,363100.0,18.3812,18.4007,18.2905,18.3488,363100.0
2008-04-08 10:00:00,28.29,28.3,28.15,28.21,467200.0,18.3423,18.3488,18.2516,18.2905,467200.0
2008-04-08 10:10:00,28.22,28.3,28.22,28.26,386100.0,18.2969,18.3488,18.2969,18.3229,386100.0
2008-04-08 10:20:00,28.25,28.38,28.24,28.35,694900.0,18.3164,18.4007,18.3099,18.3812,694900.0
2008-04-08 10:30:00,28.35,28.38,28.3,28.37,275600.0,18.3812,18.4007,18.3488,18.3942,275600.0
2008-04-08 10:40:00,28.37,28.39,28.32,28.33,162100.0,18.3942,18.4072,18.3618,18.3683,162100.0
2008-04-08 10:50:00,28.32,28.39,28.28,28.38,300000.0,18.3618,18.4072,18.3359,18.4007,300000.0
2008-04-08 11:00:00,28.39,28.43,28.32,28.41,259500.0,18.4072,18.4331,18.3618,18.4201,259500.0
2008-04-08 11:10:00,28.41,28.43,28.35,28.4,213500.0,18.4201,18.4331,18.3812,18.4137,213500.0
2008-04-08 11:20:00,28.39,28.4,28.3,28.3,124000.0,18.4072,18.4137,18.3488,18.3488,124000.0
2008-04-08 11:30:00,28.31,28.33,28.28,28.3,211800.0,18.3553,18.3683,18.3359,18.3488,211800.0
2008-04-08 11:40:00,28.3,28.31,28.22,28.23,170000.0,18.3488,18.3553,18.2969,18.3034,170000.0
2008-04-08 11:50:00,28.22,28.22,28.14,28.15,161800.0,18.2969,18.2969,18.2451,18.2516,161800.0
2008-04-08 12:00:00,28.15,28.18,28.12,28.16,156600.0,18.2516,18.271,18.2321,18.258,156600.0
2008-04-08 12:10:00,28.15,28.15,28.09,28.11,190100.0,18.2516,18.2516,18.2127,18.2256,190100.0
2008-04-08 12:20:00,28.11,28.12,28.06,28.07,194300.0,18.2256,18.2321,18.1932,18.1997,194300.0
2008-04-08 12:30:00,28.08,28.11,28.08,28.11,122300.0,18.2062,18.2256,18.2062,18.2256,122300.0
2008-04-08 12:40:00,28.11,28.14,28.09,28.14,171400.0,18.2256,18.2451,18.2127,18.2451,171400.0
2008-04-08 12:50:00,28.14,28.19,28.11,28.16,235700.0,18.2451,18.2775,18.2256,18.258,235700.0
2008-04-08 13:00:00,28.15,28.16,28.09,28.11,323100.0,18.2516,18.258,18.2127,18.2256,323100.0
2008-04-08 13:10:00,28.12,28.16,28.09,28.09,308500.0,18.2321,18.258,18.2127,18.2127,308500.0
2008-04-08 13:20:00,28.09,28.12,28.05,28.05,206700.0,18.2127,18.2321,18.1867,18.1867,206700.0
2008-04-08 13:30:00,28.05,28.11,28.03,28.09,293300.0,18.1867,18.2256,18.1738,18.2127,293300.0
2008-04-08 13:40:00,28.09,28.12,28.07,28.09,254200.0,18.2127,18.2321,18.1997,18.2127,254200.0
2008-04-08 13:50:00,28.09,28.11,28.08,28.09,121000.0,18.2127,18.2256,18.2062,18.2127,121000.0
2008-04-08 14:00:00,28.09,28.1,28.01,28.01,375200.0,18.2127,18.2191,18.1608,18.1608,375200.0
2008-04-08 14:10:00,28.01,28.02,27.96,28.0,348300.0,18.1608,18.1673,18.1284,18.1543,348300.0
2008-04-08 14:20:00,28.01,28.05,27.96,28.04,267800.0,18.1608,18.1867,18.1284,18.1802,267800.0
2008-04-08 14:30:00,28.04,28.07,27.99,28.01,277800.0,18.1802,18.1997,18.1478,18.1608,277800.0
2008-04-08 14:40:00,28.01,28.07,28.0,28.04,203500.0,18.1608,18.1997,18.1543,18.1802,203500.0
2008-04-08 14:50:00,28.04,28.14,28.03,28.14,250700.0,18.1802,18.2451,18.1738,18.2451,250700.0
2008-04-08 15:00:00,28.14,28.14,28.06,28.1,255500.0,18.2451,18.2451,18.1932,18.2191,255500.0
2008-04-08 15:10:00,28.11,28.12,28.04,28.05,224200.0,18.2256,18.2321,18.1802,18.1867,224200.0
2008-04-08 15:20:00,28.05,28.07,27.99,28.07,253400.0,18.1867,18.1997,18.1478,18.1997,253400.0
2008-04-08 15:30:00,28.07,28.13,28.05,28.07,361700.0,18.1997,18.2386,18.1867,18.1997,361700.0
2008-04-08 15:40:00,28.07,28.19,28.06,28.16,561400.0,18.1997,18.2775,18.1932,18.258,561400.0
2008-04-08 15:50:00,28.16,28.19,28.13,28.16,583800.0,18.258,18.2775,18.2386,18.258,583800.0
2008-04-09 09:30:00,28.15,28.25,28.07,28.18,279500.0,18.2516,18.3164,18.1997,18.271,279500.0
2008-04-09 09:40:00,28.17,28.17,27.94,27.97,411100.0,18.2645,18.2645,18.1154,18.1349,411100.0
2008-04-09 09:50:00,27.96,28.03,27.83,27.98,391700.0,18.1284,18.1738,18.0441,18.1413,391700.0
2008-04-09 10:00:00,27.97,28.04,27.9,28.03,306000.0,18.1349,18.1802,18.0895,18.1738,306000.0
2008-04-09 10:10:00,28.03,28.08,27.98,28.02,271700.0,18.1738,18.2062,18.1413,18.1673,271700.0
2008-04-09 10:20:00,28.03,28.04,27.97,28.04,179100.0,18.1738,18.1802,18.1349,18.1802,179100.0
2008-04-09 10:30:00,28.04,28.04,27.8,27.81,432400.0,18.1802,18.1802,18.0246,18.0311,432400.0
2008-04-09 10:40:00,27.81,27.82,27.71,27.73,378900.0,18.0311,18.0376,17.9663,17.9792,378900.0
2008-04-09 10:50:00,27.73,27.74,27.66,27.72,215400.0,17.9792,17.9857,17.9339,17.9728,215400.0
2008-04-09 11:00:00,27.71,27.81,27.7,27.76,331900.0,17.9663,18.0311,17.9598,17.9987,331900.0
2008-04-09 11:10:00,27.76,27.81,27.74,27.75,167900.0,17.9987,18.0311,17.9857,17.9922,167900.0
2008-04-09 11:20:00,27.75,27.75,27.61,27.67,574300.0,17.9922,17.9922,17.9014,17.9403,574300.0
2008-04-09 11:30:00,27.67,27.68,27.57,27.58,346700.0,17.9403,17.9468,17.8755,17.882,346700.0
2008-04-09 11:40:00,27.58,27.67,27.57,27.61,340700.0,17.882,17.9403,17.8755,17.9014,340700.0
2008-04-09 11:50:00,27.61,27.64,27.57,27.59,288500.0,17.9014,17.9209,17.8755,17.8885,288500.0
2008-04-09 12:00:00,27.6,27.64,27.49,27.63,239800.0,17.895,17.9209,17.8236,17.9144,239800.0
2008-04-09 12:10:00,27.63,27.67,27.6,27.62,160300.0,17.9144,17.9403,17.895,17.9079,160300.0
2008-04-09 12:20:00,27.62,27.63,27.56,27.58,283800.0,17.9079,17.9144,17.869,17.882,283800.0
2008-04-09 12:30:00,27.58,27.59,27.55,27.58,138000.0,17.882,17.8885,17.8625,17.882,138000.0
2008-04-09 12:40:00,27.58,27.6,27.51,27.51,152100.0,17.882,17.895,17.8366,17.8366,152100.0
2008-04-09 12:50:00,27.52,27.53,27.46,27.46,246600.0,17.8431,17.8496,17.8042,17.8042,246600.0
2008-04-09 13:00:00,27.46,27.5,27.4,27.46,269500.0,17.8042,17.8301,17.7653,17.8042,269500.0
2008-04-09 13:10:00,27.46,27.52,27.44,27.51,167800.0,17.8042,17.8431,17.7912,17.8366,167800.0
2008-04-09 13:20:00,27.51,27.51,27.46,27.47,93200.0,17.8366,17.8366,17.8042,17.8107,93200.0
2008-04-09 13:30:00,27.47,27.49,27.41,27.47,256700.0,17.8107,17.8236,17.7718,17.8107,256700.0
2008-04-09 13:40:00,27.47,27.52,27.46,27.5,236600.0,17.8107,17.8431,17.8042,17.8301,236600.0
2008-04-09 13:50:00,27.51,27.61,27.5,27.6,273500.0,17.8366,17.9014,17.8301,17.895,273500.0
2008-04-09 14:00:00,27.62,27.7,27.6,27.63,280600.0,17.9079,17.9598,17.895,17.9144,280600.0
2008-04-09 14:10:00,27.64,27.64,27.54,27.56,196400.0,17.9209,17.9209,17.8561,17.869,196400.0
2008-04-09 14:20:00,27.56,27.62,27.54,27.59,246600.0,17.869,17.9079,17.8561,17.8885,246600.0
2008-04-09 14:30:00,27.59,27.66,27.55,27.66,219400.0,17.8885,17.9339,17.8625,17.9339,219400.0
2008-04-09 14:40:00,27.65,27.67,27.61,27.64,221400.0,17.9274,17.9403,17.9014,17.9209,221400.0
2008-04-09 14:50:00,27.65,27.68,27.61,27.66,292000.0,17.9274,17.9468,17.9014,17.9339,292000.0
2008-04-09 15:00:00,27.66,27.69,27.61,27.67,300300.0,17.9339,17.9533,17.9014,17.9403,300300.0
2008-04-09 15:10:00,27.67,27.68,27.6,27.66,436000.0,17.9403,17.9468,17.895,17.9339,436000.0
2008-04-09 15:20:00,27.66,27.71,27.64,27.64,362500.0,17.9339,17.9663,17.9209,17.9209,362500.0
2008-04-09 15:30:00,27.64,27.74,27.64,27.73,413800.0,17.9209,17.9857,17.9209,17.9792,413800.0
2008-04-09 15:40:00,27.73,27.78,27.69,27.71,529400.0,17.9792,18.0117,17.9533,17.9663,529400.0
2008-04-09 15:50:00,27.71,27.72,27.63,27.7,1062500.0,17.9663,17.9728,17.9144,17.9598,1062500.0
2008-04-10 09:30:00,27.62,27.95,27.62,27.89,444300.0,17.9079,18.1219,17.9079,18.083,444300.0
2008-04-10 09:40:00,27.89,28.09,27.87,28.0,588200.0,18.083,18.2127,18.07,18.1543,588200.0
2008-04-10 09:50:00,28.0,28.09,27.93,28.03,489500.0,18.1543,18.2127,18.1089,18.1738,489500.0
2008-04-10 10:00:00,28.03,28.32,27.99,28.27,740800.0,18.1738,18.3618,18.1478,18.3294,740800.0
2008-04-10 10:10:00,28.27,28.42,28.27,28.41,422600.0,18.3294,18.4266,18.3294,18.4201,422600.0
2008-04-10 10:20:00,28.42,28.59,28.34,28.57,509100.0,18.4266,18.5368,18.3748,18.5239,509100.0
2008-04-10 10:30:00,28.56,28.57,28.36,28.41,379600.0,18.5174,18.5239,18.3877,18.4201,379600.0
2008-04-10 10:40:00,28.41,28.6,28.41,28.57,493000.0,18.4201,18.5433,18.4201,18.5239,493000.0
2008-04-10 10:50:00,28.58,28.78,28.57,28.75,399700.0,18.5304,18.66,18.5239,18.6406,399700.0
2008-04-10 11:00:00,28.75,28.76,28.61,28.69,482900.0,18.6406,18.6471,18.5498,18.6017,482900.0
2008-04-10 11:10:00,28.69,28.8,28.68,28.78,361900.0,18.6017,18.673,18.5952,18.66,361900.0
2008-04-10 11:20:00,28.78,28.85,28.75,28.82,604100.0,18.66,18.7054,18.6406,18.686,604100.0
2008-04-10 11:30:00,28.82,28.85,28.73,28.81,495900.0,18.686,18.7054,18.6276,18.6795,495900.0
2008-04-10 11:40:00,28.8,28.82,28.68,28.69,470000.0,18.673,18.686,18.5952,18.6017,470000.0
2008-04-10 11:50:00,28.7,28.7,28.56,28.6,643500.0,18.6082,18.6082,18.5174,18.5433,643500.0
2008-04-10 12:00:00,28.6,28.65,28.59,28.59,302500.0,18.5433,18.5757,18.5368,18.5368,302500.0
2008-04-10 12:10:00,28.59,28.61,28.56,28.6,264800.0,18.5368,18.5498,18.5174,18.5433,264800.0
2008-04-10 12:20:00,28.6,28.63,28.57,28.61,158300.0,18.5433,18.5628,18.5239,18.5498,158300.0
2008-04-10 12:30:00,28.61,28.73,28.6,28.73,412700.0,18.5498,18.6276,18.5433,18.6276,412700.0
2008-04-10 12:40:00,28.73,28.79,28.69,28.74,822300.0,18.6276,18.6665,18.6017,18.6341,822300.0
2008-04-10 12:50:00,28.74,28.77,28.69,28.7,651800.0,18.6341,18.6536,18.6017,18.6082,651800.0
2008-04-10 13:00:00,28.69,28.81,28.69,28.77,380300.0,18.6017,18.6795,18.6017,18.6536,380300.0
2008-04-10 13:10:00,28.78,28.83,28.73,28.8,358400.0,18.66,18.6925,18.6276,18.673,358400.0
2008-04-10 13:20:00,28.8,28.81,28.72,28.75,583400.0,18.673,18.6795,18.6211,18.6406,583400.0
2008-04-10 13:30:00,28.76,28.78,28.6,28.66,744800.0,18.6471,18.66,18.5433,18.5822,744800.0
2008-04-10 13:40:00,28.66,28.7,28.64,28.69,189900.0,18.5822,18.6082,18.5693,18.6017,189900.0
2008-04-10 13:50:00,28.69,28.75,28.55,28.57,237800.0,18.6017,18.6406,18.5109,18.5239,237800.0
2008-04-10 14:00:00,28.57,28.65,28.56,28.64,347000.0,18.5239,18.5757,18.5174,18.5693,347000.0
2008-04-10 14:10:00,28.63,28.68,28.63,28.65,523000.0,18.5628,18.5952,18.5628,18.5757,523000.0
2008-04-10 14:20:00,28.65,28.66,28.55,28.57,259100.0,18.5757,18.5822,18.5109,18.5239,259100.0
2008-04-10 14:30:00,28.56,28.61,28.53,28.58,633600.0,18.5174,18.5498,18.4979,18.5304,633600.0
2008-04-10 14:40:00,28.58,28.6,28.51,28.54,438500.0,18.5304,18.5433,18.485,18.5044,438500.0
2008-04-10 14:50:00,28.54,28.61,28.52,28.6,416200.0,18.5044,18.5498,18.4915,18.5433,416200.0
2008-04-10 15:00:00,28.59,28.65,28.59,28.59,358100.0,18.5368,18.5757,18.5368,18.5368,358100.0
2008-04-10 15:10:00,28.59,28.61,28.48,28.5,345200.0,18.5368,18.5498,18.4655,18.4785,345200.0
2008-04-10 15:20:00,28.5,28.51,28.4,28.42,385000.0,18.4785,18.485,18.4137,18.4266,385000.0
2008-04-10 15:30:00,28.42,28.42,28.31,28.32,718700.0,18.4266,18.4266,18.3553,18.3618,718700.0
2008-04-10 15:40:00,28.32,28.33,28.25,28.27,819500.0,18.3618,18.3683,18.3164,18.3294,819500.0
2008-04-10 15:50:00,28.27,28.43,28.26,28.38,1410800.0,18.3294,18.4331,18.3229,18.4007,1410800.0
2008-04-11 09:30:00,27.99,28.33,27.99,28.25,600700.0,18.1478,18.3683,18.1478,18.3164,600700.0
2008-04-11 09:40:00,28.25,28.31,28.16,28.18,327400.0,18.3164,18.3553,18.258,18.271,327400.0
2008-04-11 09:50:00,28.18,28.21,28.12,28.13,386400.0,18.271,18.2905,18.2321,18.2386,386400.0
2008-04-11 10:00:00,28.12,28.16,28.01,28.07,343400.0,18.2321,18.258,18.1608,18.1997,343400.0
2008-04-11 10:10:00,28.07,28.17,28.05,28.16,386900.0,18.1997,18.2645,18.1867,18.258,386900.0
2008-04-11 10:20:00,28.16,28.21,28.13,28.2,431800.0,18.258,18.2905,18.2386,18.284,431800.0
2008-04-11 10:30:00,28.2,28.33,28.2,28.3,398500.0,18.284,18.3683,18.284,18.3488,398500.0
2008-04-11 10:40:00,28.29,28.54,28.29,28.53,393900.0,18.3423,18.5044,18.3423,18.4979,393900.0
2008-04-11 10:50:00,28.53,28.59,28.47,28.5,250900.0,18.4979,18.5368,18.459,18.4785,250900.0
2008-04-11 11:00:00,28.51,28.62,28.42,28.61,259600.0,18.485,18.5563,18.4266,18.5498,259600.0
2008-04-11 11:10:00,28.61,28.67,28.46,28.5,309100.0,18.5498,18.5887,18.4526,18.4785,309100.0
2008-04-11 11:20:00,28.5,28.57,28.47,28.57,155900.0,18.4785,18.5239,18.459,18.5239,155900.0
2008-04-11 11:30:00,28.56,28.58,28.53,28.57,146200.0,18.5174,18.5304,18.4979,18.5239,146200.0
2008-04-11 11:40:00,28.57,28.64,28.55,28.59,168700.0,18.5239,18.5693,18.5109,18.5368,168700.0
2008-04-11 11:50:00,28.59,28.6,28.5,28.58,167400.0,18.5368,18.5433,18.4785,18.5304,167400.0
2008-04-11 12:00:00,28.57,28.58,28.5,28.5,108200.0,18.5239,18.5304,18.4785,18.4785,108200.0
2008-04-11 12:10:00,28.5,28.53,28.48,28.52,102600.0,18.4785,18.4979,18.4655,18.4915,102600.0
2008-04-11 12:20:00,28.53,28.53,28.38,28.38,205500.0,18.4979,18.4979,18.4007,18.4007,205500.0
2008-04-11 12:30:00,28.38,28.39,28.28,28.3,301500.0,18.4007,18.4072,18.3359,18.3488,301500.0
2008-04-11 12:40:00,28.31,28.4,28.3,28.39,112700.0,18.3553,18.4137,18.3488,18.4072,112700.0
2008-04-11 12:50:00,28.39,28.4,28.3,28.3,176600.0,18.4072,18.4137,18.3488,18.3488,176600.0
2008-04-11 13:00:00,28.31,28.34,28.29,28.34,134800.0,18.3553,18.3748,18.3423,18.3748,134800.0
2008-04-11 13:10:00,28.33,28.4,28.33,28.4,147700.0,18.3683,18.4137,18.3683,18.4137,147700.0
2008-04-11 13:20:00,28.4,28.42,28.34,28.34,169600.0,18.4137,18.4266,18.3748,18.3748,169600.0
2008-04-11 13:30:00,28.34,28.36,28.3,28.35,156700.0,18.3748,18.3877,18.3488,18.3812,156700.0
2008-04-11 13:40:00,28.36,28.39,28.31,28.37,199500.0,18.3877,18.4072,18.3553,18.3942,199500.0
2008-04-11 13:50:00,28.37,28.38,28.3,28.35,133200.0,18.3942,18.4007,18.3488,18.3812,133200.0
2008-04-11 14:00:00,28.34,28.36,28.26,28.3,197200.0,18.3748,18.3877,18.3229,18.3488,197200.0
2008-04-11 14:10:00,28.3,28.31,28.18,28.23,265400.0,18.3488,18.3553,18.271,18.3034,265400.0
2008-04-11 14:20:00,28.23,28.26,28.19,28.22,143800.0,18.3034,18.3229,18.2775,18.2969,143800.0
2008-04-11 14:30:00,28.22,28.27,28.21,28.23,149200.0,18.2969,18.3294,18.2905,18.3034,149200.0
2008-04-11 14:40:00,28.23,28.29,28.21,28.28,151800.0,18.3034,18.3423,18.2905,18.3359,151800.0
2008-04-11 14:50:00,28.28,28.35,28.25,28.26,231500.0,18.3359,18.3812,18.3164,18.3229,231500.0
2008-04-11 15:00:00,28.26,28.27,28.18,28.19,273400.0,18.3229,18.3294,18.271,18.2775,273400.0
2008-04-11 15:10:00,28.19,28.24,28.15,28.22,267500.0,18.2775,18.3099,18.2516,18.2969,267500.0
2008-04-11 15:20:00,28.21,28.25,28.16,28.22,327600.0,18.2905,18.3164,18.258,18.2969,327600.0
2008-04-11 15:30:00,28.23,28.23,28.16,28.18,388000.0,18.3034,18.3034,18.258,18.271,388000.0
2008-04-11 15:40:00,28.17,28.19,28.1,28.12,399500.0,18.2645,18.2775,18.2191,18.2321,399500.0
2008-04-11 15:50:00,28.11,28.22,28.1,28.18,898500.0,18.2256,18.2969,18.2191,18.271,898500.0
2008-04-14 09:30:00,27.95,28.36,27.95,28.23,538400.0,18.1219,18.3877,18.1219,18.3034,538400.0
2008-04-14 09:40:00,28.23,28.27,28.02,28.03,316100.0,18.3034,18.3294,18.1673,18.1738,316100.0
2008-04-14 09:50:00,28.02,28.15,27.95,28.14,242200.0,18.1673,18.2516,18.1219,18.2451,242200.0
2008-04-14 10:00:00,28.14,28.16,28.03,28.03,201500.0,18.2451,18.258,18.1738,18.1738,201500.0
2008-04-14 10:10:00,28.04,28.06,28.01,28.06,175500.0,18.1802,18.1932,18.1608,18.1932,175500.0
2008-04-14 10:20:00,28.06,28.11,28.04,28.09,146100.0,18.1932,18.2256,18.1802,18.2127,146100.0
2008-04-14 10:30:00,28.1,28.26,28.08,28.26,146700.0,18.2191,18.3229,18.2062,18.3229,146700.0
2008-04-14 10:40:00,28.26,28.3,28.13,28.16,160000.0,18.3229,18.3488,18.2386,18.258,160000.0
2008-04-14 10:50:00,28.15,28.34,28.12,28.3,184900.0,18.2516,18.3748,18.2321,18.3488,184900.0
2008-04-14 11:00:00,28.3,28.38,28.27,28.27,186100.0,18.3488,18.4007,18.3294,18.3294,186100.0
2008-04-14 11:10:00,28.27,28.28,28.17,28.19,162900.0,18.3294,18.3359,18.2645,18.2775,162900.0
2008-04-14 11:20:00,28.19,28.2,28.02,28.04,240800.0,18.2775,18.284,18.1673,18.1802,240800.0
2008-04-14 11:30:00,28.05,28.08,28.0,28.06,176200.0,18.1867,18.2062,18.1543,18.1932,176200.0
2008-04-14 11:40:00,28.07,28.1,28.05,28.07,77200.0,18.1997,18.2191,18.1867,18.1997,77200.0
2008-04-14 11:50:00,28.08,28.09,28.04,28.08,90900.0,18.2062,18.2127,18.1802,18.2062,90900.0
2008-04-14 12:00:00,28.08,28.09,28.02,28.05,112600.0,18.2062,18.2127,18.1673,18.1867,112600.0
2008-04-14 12:10:00,28.05,28.07,28.02,28.05,72900.0,18.1867,18.1997,18.1673,18.1867,72900.0
2008-04-14 12:20:00,28.05,28.15,28.03,28.15,80300.0,18.1867,18.2516,18.1738,18.2516,80300.0
2008-04-14 12:30:00,28.14,28.15,28.1,28.11,75000.0,18.2451,18.2516,18.2191,18.2256,75000.0
2008-04-14 12:40:00,28.1,28.13,28.08,28.12,70400.0,18.2191,18.2386,18.2062,18.2321,70400.0
2008-04-14 12:50:00,28.13,28.17,28.05,28.09,192000.0,18.2386,18.2645,18.1867,18.2127,192000.0
2008-04-14 13:00:00,28.1,28.12,28.06,28.07,92000.0,18.2191,18.2321,18.1932,18.1997,92000.0
2008-04-14 13:10:00,28.08,28.09,28.04,28.04,113300.0,18.2062,18.2127,18.1802,18.1802,113300.0
2008-04-14 13:20:00,28.05,28.07,28.01,28.05,114300.0,18.1867,18.1997,18.1608,18.1867,114300.0
2008-04-14 13:30:00,28.04,28.06,28.02,28.05,97000.0,18.1802,18.1932,18.1673,18.1867,97000.0
2008-04-14 13:40:00,28.05,28.05,27.96,27.97,146900.0,18.1867,18.1867,18.1284,18.1349,146900.0
2008-04-14 13:50:00,27.97,28.0,27.96,27.98,106600.0,18.1349,18.1543,18.1284,18.1413,106600.0
2008-04-14 14:00:00,27.98,28.01,27.95,27.95,116100.0,18.1413,18.1608,18.1219,18.1219,116100.0
2008-04-14 14:10:00,27.95,27.97,27.92,27.94,175100.0,18.1219,18.1349,18.1024,18.1154,175100.0
2008-04-14 14:20:00,27.94,28.0,27.94,27.97,200600.0,18.1154,18.1543,18.1154,18.1349,200600.0
2008-04-14 14:30:00,27.97,28.0,27.95,27.99,137200.0,18.1349,18.1543,18.1219,18.1478,137200.0
2008-04-14 14:40:00,27.99,28.01,27.95,27.96,164800.0,18.1478,18.1608,18.1219,18.1284,164800.0
2008-04-14 14:50:00,27.96,27.97,27.86,27.88,167600.0,18.1284,18.1349,18.0635,18.0765,167600.0
2008-04-14 15:00:00,27.88,27.92,27.86,27.89,113200.0,18.0765,18.1024,18.0635,18.083,113200.0
2008-04-14 15:10:00,27.89,27.93,27.85,27.92,131700.0,18.083,18.1089,18.0571,18.1024,131700.0
2008-04-14 15:20:00,27.93,27.95,27.86,27.87,216500.0,18.1089,18.1219,18.0635,18.07,216500.0
2008-04-14 15:30:00,27.87,27.92,27.84,27.91,249600.0,18.07,18.1024,18.0506,18.096,249600.0
2008-04-14 15:40:00,27.9,27.97,27.9,27.96,499500.0,18.0895,18.1349,18.0895,18.1284,499500.0
2008-04-14 15:50:00,27.95,27.96,27.86,27.9,728500.0,18.1219,18.1284,18.0635,18.0895,728500.0
2008-04-15 09:30:00,28.1,28.1,27.82,27.83,413700.0,18.2191,18.2191,18.0376,18.0441,413700.0
2008-04-15 09:40:00,27.83,27.83,27.5,27.6,453100.0,18.0441,18.0441,17.8301,17.895,453100.0
2008-04-15 09:50:00,27.6,27.73,27.57,27.58,307100.0,17.895,17.9792,17.8755,17.882,307100.0
2008-04-15 10:00:00,27.57,27.76,27.57,27.6,297000.0,17.8755,17.9987,17.8755,17.895,297000.0
2008-04-15 10:10:00,27.61,27.71,27.58,27.62,216800.0,17.9014,17.9663,17.882,17.9079,216800.0
2008-04-15 10:20:00,27.62,27.68,27.6,27.64,180800.0,17.9079,17.9468,17.895,17.9209,180800.0
2008-04-15 10:30:00,27.64,27.78,27.64,27.75,172900.0,17.9209,18.0117,17.9209,17.9922,172900.0
2008-04-15 10:40:00,27.74,27.85,27.71,27.82,138200.0,17.9857,18.0571,17.9663,18.0376,138200.0
2008-04-15 10:50:00,27.82,27.82,27.65,27.78,163900.0,18.0376,18.0376,17.9274,18.0117,163900.0
2008-04-15 11:00:00,27.77,27.78,27.71,27.72,139500.0,18.0052,18.0117,17.9663,17.9728,139500.0
2008-04-15 11:10:00,27.73,27.78,27.71,27.76,166400.0,17.9792,18.0117,17.9663,17.9987,166400.0
2008-04-15 11:20:00,27.76,27.83,27.72,27.75,235200.0,17.9987,18.0441,17.9728,17.9922,235200.0
2008-04-15 11:30:00,27.75,27.77,27.72,27.74,135300.0,17.9922,18.0052,17.9728,17.9857,135300.0
2008-04-15 11:40:00,27.74,27.76,27.71,27.75,116900.0,17.9857,17.9987,17.9663,17.9922,116900.0
2008-04-15 11:50:00,27.75,27.79,27.74,27.77,86400.0,17.9922,18.0182,17.9857,18.0052,86400.0
2008-04-15 12:00:00,27.77,27.77,27.73,27.75,115200.0,18.0052,18.0052,17.9792,17.9922,115200.0
2008-04-15 12:10:00,27.76,27.76,27.68,27.68,109800.0,17.9987,17.9987,17.9468,17.9468,109800.0
2008-04-15 12:20:00,27.68,27.72,27.64,27.71,106100.0,17.9468,17.9728,17.9209,17.9663,106100.0
2008-04-15 12:30:00,27.72,27.81,27.72,27.77,162300.0,17.9728,18.0311,17.9728,18.0052,162300.0
2008-04-15 12:40:00,27.78,27.78,27.73,27.73,67600.0,18.0117,18.0117,17.9792,17.9792,67600.0
2008-04-15 12:50:00,27.73,27.78,27.71,27.74,152600.0,17.9792,18.0117,17.9663,17.9857,152600.0
2008-04-15 13:00:00,27.73,27.76,27.7,27.73,141900.0,17.9792,17.9987,17.9598,17.9792,141900.0
2008-04-15 13:10:00,27.73,27.77,27.67,27.76,257800.0,17.9792,18.0052,17.9403,17.9987,257800.0
2008-04-15 13:20:00,27.76,27.79,27.75,27.76,159400.0,17.9987,18.0182,17.9922,17.9987,159400.0
2008-04-15 13:30:00,27.77,27.78,27.75,27.77,112400.0,18.0052,18.0117,17.9922,18.0052,112400.0
2008-04-15 13:40:00,27.76,27.85,27.75,27.84,251800.0,17.9987,18.0571,17.9922,18.0506,251800.0
2008-04-15 13:50:00,27.84,27.88,27.81,27.85,172000.0,18.0506,18.0765,18.0311,18.0571,172000.0
2008-04-15 14:00:00,27.86,27.87,27.78,27.79,429400.0,18.0635,18.07,18.0117,18.0182,429400.0
2008-04-15 14:10:00,27.8,27.82,27.78,27.78,198800.0,18.0246,18.0376,18.0117,18.0117,198800.0
2008-04-15 14:20:00,27.78,27.84,27.78,27.81,235100.0,18.0117,18.0506,18.0117,18.0311,235100.0
2008-04-15 14:30:00,27.8,27.88,27.8,27.85,269900.0,18.0246,18.0765,18.0246,18.0571,269900.0
2008-04-15 14:40:00,27.86,27.9,27.85,27.85,282000.0,18.0635,18.0895,18.0571,18.0571,282000.0
2008-04-15 14:50:00,27.85,27.88,27.84,27.85,332700.0,18.0571,18.0765,18.0506,18.0571,332700.0
2008-04-15 15:00:00,27.85,27.86,27.69,27.71,360200.0,18.0571,18.0635,17.9533,17.9663,360200.0
2008-04-15 15:10:00,27.72,27.81,27.72,27.79,303300.0,17.9728,18.0311,17.9728,18.0182,303300.0
2008-04-15 15:20:00,27.79,27.87,27.77,27.84,287700.0,18.0182,18.07,18.0052,18.0506,287700.0
2008-04-15 15:30:00,27.84,27.87,27.78,27.82,439100.0,18.0506,18.07,18.0117,18.0376,439100.0
2008-04-15 15:40:00,27.82,27.85,27.78,27.8,376600.0,18.0376,18.0571,18.0117,18.0246,376600.0
2008-04-15 15:50:00,27.8,27.93,27.79,27.93,805400.0,18.0246,18.1089,18.0182,18.1089,805400.0
2008-04-16 09:30:00,28.05,28.18,27.84,27.85,481300.0,18.1867,18.271,18.0506,18.0571,481300.0
2008-04-16 09:40:00,27.85,28.01,27.84,27.97,645800.0,18.0571,18.1608,18.0506,18.1349,645800.0
2008-04-16 09:50:00,27.98,28.01,27.89,27.95,387100.0,18.1413,18.1608,18.083,18.1219,387100.0
2008-04-16 10:00:00,27.94,27.95,27.66,27.67,422100.0,18.1154,18.1219,17.9339,17.9403,422100.0
2008-04-16 10:10:00,27.67,27.85,27.65,27.82,425700.0,17.9403,18.0571,17.9274,18.0376,425700.0
2008-04-16 10:20:00,27.82,27.95,27.77,27.92,571200.0,18.0376,18.1219,18.0052,18.1024,571200.0
2008-04-16 10:30:00,27.93,28.01,27.85,27.86,509200.0,18.1089,18.1608,18.0571,18.0635,509200.0
2008-04-16 10:40:00,27.86,27.86,27.72,27.77,275400.0,18.0635,18.0635,17.9728,18.0052,275400.0
2008-04-16 10:50:00,27.77,27.89,27.75,27.88,231800.0,18.0052,18.083,17.9922,18.0765,231800.0
2008-04-16 11:00:00,27.87,27.94,27.81,27.85,455200.0,18.07,18.1154,18.0311,18.0571,455200.0
2008-04-16 11:10:00,27.85,27.91,27.83,27.89,165000.0,18.0571,18.096,18.0441,18.083,165000.0
2008-04-16 11:20:00,27.89,27.95,27.87,27.93,127800.0,18.083,18.1219,18.07,18.1089,127800.0
2008-04-16 11:30:00,27.93,28.17,27.93,28.13,233200.0,18.1089,18.2645,18.1089,18.2386,233200.0
2008-04-16 11:40:00,28.14,28.19,28.09,28.11,167100.0,18.2451,18.2775,18.2127,18.2256,167100.0
2008-04-16 11:50:00,28.1,28.19,28.09,28.13,173700.0,18.2191,18.2775,18.2127,18.2386,173700.0
2008-04-16 12:00:00,28.13,28.22,28.13,28.21,116500.0,18.2386,18.2969,18.2386,18.2905,116500.0
2008-04-16 12:10:00,28.21,28.22,28.08,28.1,247300.0,18.2905,18.2969,18.2062,18.2191,247300.0
2008-04-16 12:20:00,28.1,28.15,28.09,28.12,148700.0,18.2191,18.2516,18.2127,18.2321,148700.0
2008-04-16 12:30:00,28.12,28.14,28.09,28.1,242200.0,18.2321,18.2451,18.2127,18.2191,242200.0
2008-04-16 12:40:00,28.09,28.12,28.08,28.09,81900.0,18.2127,18.2321,18.2062,18.2127,81900.0
2008-04-16 12:50:00,28.09,28.17,28.08,28.17,135100.0,18.2127,18.2645,18.2062,18.2645,135100.0
2008-04-16 13:00:00,28.17,28.2,28.08,28.12,150900.0,18.2645,18.284,18.2062,18.2321,150900.0
2008-04-16 13:10:00,28.13,28.16,28.1,28.16,162400.0,18.2386,18.258,18.2191,18.258,162400.0
2008-04-16 13:20:00,28.16,28.19,28.12,28.14,208100.0,18.258,18.2775,18.2321,18.2451,208100.0
2008-04-16 13:30:00,28.14,28.14,27.99,28.0,142600.0,18.2451,18.2451,18.1478,18.1543,142600.0
2008-04-16 13:40:00,28.01,28.08,27.99,28.07,106700.0,18.1608,18.2062,18.1478,18.1997,106700.0
2008-04-16 13:50:00,28.07,28.08,28.01,28.02,147700.0,18.1997,18.2062,18.1608,18.1673,147700.0
2008-04-16 14:00:00,28.01,28.02,27.93,27.95,210800.0,18.1608,18.1673,18.1089,18.1219,210800.0
2008-04-16 14:10:00,27.95,27.99,27.9,27.96,135600.0,18.1219,18.1478,18.0895,18.1284,135600.0
2008-04-16 14:20:00,27.96,27.99,27.92,27.96,129000.0,18.1284,18.1478,18.1024,18.1284,129000.0
2008-04-16 14:30:00,27.96,27.99,27.91,27.92,298400.0,18.1284,18.1478,18.096,18.1024,298400.0
2008-04-16 14:40:00,27.92,27.93,27.88,27.9,139100.0,18.1024,18.1089,18.0765,18.0895,139100.0
2008-04-16 14:50:00,27.91,28.0,27.9,27.95,141400.0,18.096,18.1543,18.0895,18.1219,141400.0
2008-04-16 15:00:00,27.95,27.98,27.94,27.97,106100.0,18.1219,18.1413,18.1154,18.1349,106100.0
2008-04-16 15:10:00,27.96,28.02,27.95,28.02,157500.0,18.1284,18.1673,18.1219,18.1673,157500.0
2008-04-16 15:20:00,28.01,28.04,28.0,28.01,183000.0,18.1608,18.1802,18.1543,18.1608,183000.0
2008-04-16 15:30:00,28.01,28.02,27.9,27.97,332200.0,18.1608,18.1673,18.0895,18.1349,332200.0
2008-04-16 15:40:00,27.96,28.03,27.96,28.02,418600.0,18.1284,18.1738,18.1284,18.1673,418600.0
2008-04-16 15:50:00,28.02,28.06,28.02,28.02,632300.0,18.1673,18.1932,18.1673,18.1673,632300.0
2008-04-17 09:30:00,27.99,28.2,27.91,27.95,405800.0,18.1478,18.284,18.096,18.1219,405800.0
2008-04-17 09:40:00,27.95,28.19,27.94,28.04,397300.0,18.1219,18.2775,18.1154,18.1802,397300.0
2008-04-17 09:50:00,28.04,28.08,27.9,28.0,315200.0,18.1802,18.2062,18.0895,18.1543,315200.0
2008-04-17 10:00:00,27.99,28.0,27.86,27.98,246300.0,18.1478,18.1543,18.0635,18.1413,246300.0
2008-04-17 10:10:00,27.98,28.02,27.96,27.97,470700.0,18.1413,18.1673,18.1284,18.1349,470700.0
2008-04-17 10:20:00,27.96,27.97,27.89,27.94,308700.0,18.1284,18.1349,18.083,18.1154,308700.0
2008-04-17 10:30:00,27.93,28.11,27.93,28.11,336600.0,18.1089,18.2256,18.1089,18.2256,336600.0
2008-04-17 10:40:00,28.1,28.13,28.02,28.03,259100.0,18.2191,18.2386,18.1673,18.1738,259100.0
2008-04-17 10:50:00,28.04,28.08,27.99,28.07,163100.0,18.1802,18.2062,18.1478,18.1997,163100.0
2008-04-17 11:00:00,28.07,28.08,27.92,27.95,166000.0,18.1997,18.2062,18.1024,18.1219,166000.0
2008-04-17 11:10:00,27.95,28.05,27.95,28.05,106800.0,18.1219,18.1867,18.1219,18.1867,106800.0
2008-04-17 11:20:00,28.05,28.06,28.0,28.05,179100.0,18.1867,18.1932,18.1543,18.1867,179100.0
2008-04-17 11:30:00,28.04,28.12,28.04,28.08,154100.0,18.1802,18.2321,18.1802,18.2062,154100.0
2008-04-17 11:40:00,28.08,28.17,28.05,28.17,146200.0,18.2062,18.2645,18.1867,18.2645,146200.0
2008-04-17 11:50:00,28.17,28.21,28.1,28.11,259400.0,18.2645,18.2905,18.2191,18.2256,259400.0
2008-04-17 12:00:00,28.12,28.13,28.1,28.13,76600.0,18.2321,18.2386,18.2191,18.2386,76600.0
2008-04-17 12:10:00,28.12,28.13,28.04,28.05,179600.0,18.2321,18.2386,18.1802,18.1867,179600.0
2008-04-17 12:20:00,28.06,28.07,28.05,28.05,127300.0,18.1932,18.1997,18.1867,18.1867,127300.0
2008-04-17 12:30:00,28.05,28.06,27.97,28.0,150400.0,18.1867,18.1932,18.1349,18.1543,150400.0
2008-04-17 12:40:00,28.01,28.03,27.98,27.98,194400.0,18.1608,18.1738,18.1413,18.1413,194400.0
2008-04-17 12:50:00,27.98,28.04,27.98,28.03,132500.0,18.1413,18.1802,18.1413,18.1738,132500.0
2008-04-17 13:00:00,28.03,28.05,28.01,28.02,118400.0,18.1738,18.1867,18.1608,18.1673,118400.0
2008-04-17 13:10:00,28.02,28.03,27.96,27.97,195400.0,18.1673,18.1738,18.1284,18.1349,195400.0
2008-04-17 13:20:00,27.98,28.01,27.97,28.01,114000.0,18.1413,18.1608,18.1349,18.1608,114000.0
2008-04-17 13:30:00,28.01,28.08,27.98,28.08,155900.0,18.1608,18.2062,18.1413,18.2062,155900.0
2008-04-17 13:40:00,28.08,28.09,28.04,28.07,116500.0,18.2062,18.2127,18.1802,18.1997,116500.0
2008-04-17 13:50:00,28.06,28.09,28.01,28.07,125500.0,18.1932,18.2127,18.1608,18.1997,125500.0
2008-04-17 14:00:00,28.07,28.1,28.06,28.06,79200.0,18.1997,18.2191,18.1932,18.1932,79200.0
2008-04-17 14:10:00,28.06,28.07,28.0,28.02,202500.0,18.1932,18.1997,18.1543,18.1673,202500.0
2008-04-17 14:20:00,28.02,28.09,28.0,28.08,116900.0,18.1673,18.2127,18.1543,18.2062,116900.0
2008-04-17 14:30:00,28.08,28.13,28.08,28.13,172600.0,18.2062,18.2386,18.2062,18.2386,172600.0
2008-04-17 14:40:00,28.13,28.15,28.04,28.05,143900.0,18.2386,18.2516,18.1802,18.1867,143900.0
2008-04-17 14:50:00,28.04,28.05,28.0,28.03,103600.0,18.1802,18.1867,18.1543,18.1738,103600.0
2008-04-17 15:00:00,28.03,28.13,28.01,28.11,226600.0,18.1738,18.2386,18.1608,18.2256,226600.0
2008-04-17 15:10:00,28.11,28.18,28.09,28.14,174600.0,18.2256,18.271,18.2127,18.2451,174600.0
2008-04-17 15:20:00,28.13,28.16,28.08,28.1,104300.0,18.2386,18.258,18.2062,18.2191,104300.0
2008-04-17 15:30:00,28.1,28.2,28.09,28.18,269500.0,18.2191,18.284,18.2127,18.271,269500.0
2008-04-17 15:40:00,28.18,28.19,28.13,28.15,295800.0,18.271,18.2775,18.2386,18.2516,295800.0
2008-04-17 15:50:00,28.15,28.2,28.08,28.13,692100.0,18.2516,18.284,18.2062,18.2386,692100.0
2008-04-18 09:30:00,28.21,28.88,28.21,28.8,1402400.0,18.2905,18.7249,18.2905,18.673,1402400.0
2008-04-18 09:40:00,28.79,28.83,28.52,28.52,426900.0,18.6665,18.6925,18.4915,18.4915,426900.0
2008-04-18 09:50:00,28.53,28.64,28.5,28.5,370100.0,18.4979,18.5693,18.4785,18.4785,370100.0
2008-04-18 10:00:00,28.5,28.56,28.42,28.5,549100.0,18.4785,18.5174,18.4266,18.4785,549100.0
2008-04-18 10:10:00,28.5,28.59,28.48,28.54,262900.0,18.4785,18.5368,18.4655,18.5044,262900.0
2008-04-18 10:20:00,28.54,28.66,28.53,28.57,347300.0,18.5044,18.5822,18.4979,18.5239,347300.0
2008-04-18 10:30:00,28.56,28.73,28.54,28.68,410000.0,18.5174,18.6276,18.5044,18.5952,410000.0
2008-04-18 10:40:00,28.68,28.76,28.65,28.7,357100.0,18.5952,18.6471,18.5757,18.6082,357100.0
2008-04-18 10:50:00,28.69,28.69,28.58,28.64,283200.0,18.6017,18.6017,18.5304,18.5693,283200.0
2008-04-18 11:00:00,28.64,28.76,28.59,28.66,266900.0,18.5693,18.6471,18.5368,18.5822,266900.0
2008-04-18 11:10:00,28.67,28.67,28.51,28.58,240600.0,18.5887,18.5887,18.485,18.5304,240600.0
2008-04-18 11:20:00,28.57,28.73,28.57,28.71,155500.0,18.5239,18.6276,18.5239,18.6146,155500.0
2008-04-18 11:30:00,28.7,28.73,28.62,28.66,143600.0,18.6082,18.6276,18.5563,18.5822,143600.0
2008-04-18 11:40:00,28.65,28.72,28.64,28.69,163900.0,18.5757,18.6211,18.5693,18.6017,163900.0
2008-04-18 11:50:00,28.69,28.71,28.65,28.66,171000.0,18.6017,18.6146,18.5757,18.5822,171000.0
2008-04-18 12:00:00,28.66,28.71,28.65,28.67,120300.0,18.5822,18.6146,18.5757,18.5887,120300.0
2008-04-18 12:10:00,28.66,28.73,28.65,28.7,162900.0,18.5822,18.6276,18.5757,18.6082,162900.0
2008-04-18 12:20:00,28.7,28.74,28.66,28.73,164700.0,18.6082,18.6341,18.5822,18.6276,164700.0
2008-04-18 12:30:00,28.73,28.75,28.67,28.7,156300.0,18.6276,18.6406,18.5887,18.6082,156300.0
2008-04-18 12:40:00,28.69,28.72,28.65,28.66,131300.0,18.6017,18.6211,18.5757,18.5822,131300.0
2008-04-18 12:50:00,28.65,28.69,28.63,28.66,148200.0,18.5757,18.6017,18.5628,18.5822,148200.0
2008-04-18 13:00:00,28.66,28.75,28.63,28.72,212300.0,18.5822,18.6406,18.5628,18.6211,212300.0
2008-04-18 13:10:00,28.72,28.77,28.71,28.75,186900.0,18.6211,18.6536,18.6146,18.6406,186900.0
2008-04-18 13:20:00,28.75,28.76,28.7,28.75,186200.0,18.6406,18.6471,18.6082,18.6406,186200.0
2008-04-18 13:30:00,28.75,28.84,28.75,28.78,213800.0,18.6406,18.6989,18.6406,18.66,213800.0
2008-04-18 13:40:00,28.79,28.81,28.76,28.8,80600.0,18.6665,18.6795,18.6471,18.673,80600.0
2008-04-18 13:50:00,28.8,28.84,28.79,28.82,181500.0,18.673,18.6989,18.6665,18.686,181500.0
2008-04-18 14:00:00,28.83,28.83,28.71,28.71,243600.0,18.6925,18.6925,18.6146,18.6146,243600.0
2008-04-18 14:10:00,28.71,28.75,28.69,28.75,253500.0,18.6146,18.6406,18.6017,18.6406,253500.0
2008-04-18 14:20:00,28.74,28.76,28.61,28.62,276800.0,18.6341,18.6471,18.5498,18.5563,276800.0
2008-04-18 14:30:00,28.62,28.68,28.58,28.67,257700.0,18.5563,18.5952,18.5304,18.5887,257700.0
2008-04-18 14:40:00,28.67,28.73,28.67,28.68,175500.0,18.5887,18.6276,18.5887,18.5952,175500.0
2008-04-18 14:50:00,28.68,28.7,28.57,28.6,210700.0,18.5952,18.6082,18.5239,18.5433,210700.0
2008-04-18 15:00:00,28.59,28.64,28.54,28.64,268700.0,18.5368,18.5693,18.5044,18.5693,268700.0
2008-04-18 15:10:00,28.65,28.68,28.53,28.54,293900.0,18.5757,18.5952,18.4979,18.5044,293900.0
2008-04-18 15:20:00,28.54,28.58,28.49,28.55,265900.0,18.5044,18.5304,18.472,18.5109,265900.0
2008-04-18 15:30:00,28.55,28.58,28.48,28.54,396600.0,18.5109,18.5304,18.4655,18.5044,396600.0
2008-04-18 15:40:00,28.54,28.59,28.5,28.58,579300.0,18.5044,18.5368,18.4785,18.5304,579300.0
2008-04-18 15:50:00,28.58,28.71,28.57,28.68,1159200.0,18.5304,18.6146,18.5239,18.5952,1159200.0
2008-04-21 09:30:00,28.5,28.67,28.33,28.42,306900.0,18.4785,18.5887,18.3683,18.4266,306900.0
2008-04-21 09:40:00,28.41,28.64,28.38,28.59,200500.0,18.4201,18.5693,18.4007,18.5368,200500.0
2008-04-21 09:50:00,28.59,28.62,28.46,28.47,262700.0,18.5368,18.5563,18.4526,18.459,262700.0
2008-04-21 10:00:00,28.46,28.56,28.41,28.53,216300.0,18.4526,18.5174,18.4201,18.4979,216300.0
2008-04-21 10:10:00,28.54,28.55,28.33,28.39,272400.0,18.5044,18.5109,18.3683,18.4072,272400.0
2008-04-21 10:20:00,28.38,28.39,28.29,28.3,154900.0,18.4007,18.4072,18.3423,18.3488,154900.0
2008-04-21 10:30:00,28.3,28.35,28.27,28.35,197600.0,18.3488,18.3812,18.3294,18.3812,197600.0
2008-04-21 10:40:00,28.35,28.37,28.22,28.24,260900.0,18.3812,18.3942,18.2969,18.3099,260900.0
2008-04-21 10:50:00,28.23,28.24,28.11,28.15,490200.0,18.3034,18.3099,18.2256,18.2516,490200.0
2008-04-21 11:00:00,28.14,28.22,28.13,28.22,278900.0,18.2451,18.2969,18.2386,18.2969,278900.0
2008-04-21 11:10:00,28.22,28.32,28.21,28.28,231600.0,18.2969,18.3618,18.2905,18.3359,231600.0
2008-04-21 11:20:00,28.27,28.29,28.23,28.29,319500.0,18.3294,18.3423,18.3034,18.3423,319500.0
2008-04-21 11:30:00,28.29,28.34,28.24,28.29,158000.0,18.3423,18.3748,18.3099,18.3423,158000.0
2008-04-21 11:40:00,28.29,28.3,28.24,28.26,153500.0,18.3423,18.3488,18.3099,18.3229,153500.0
2008-04-21 11:50:00,28.26,28.37,28.26,28.29,296100.0,18.3229,18.3942,18.3229,18.3423,296100.0
2008-04-21 12:00:00,28.3,28.34,28.29,28.29,112500.0,18.3488,18.3748,18.3423,18.3423,112500.0
2008-04-21 12:10:00,28.29,28.29,28.23,28.25,134900.0,18.3423,18.3423,18.3034,18.3164,134900.0
2008-04-21 12:20:00,28.25,28.3,28.25,28.29,173400.0,18.3164,18.3488,18.3164,18.3423,173400.0
2008-04-21 12:30:00,28.29,28.29,28.24,28.25,88300.0,18.3423,18.3423,18.3099,18.3164,88300.0
2008-04-21 12:40:00,28.25,28.28,28.23,28.25,136300.0,18.3164,18.3359,18.3034,18.3164,136300.0
2008-04-21 12:50:00,28.26,28.26,28.17,28.19,147100.0,18.3229,18.3229,18.2645,18.2775,147100.0
2008-04-21 13:00:00,28.19,28.31,28.19,28.31,141900.0,18.2775,18.3553,18.2775,18.3553,141900.0
2008-04-21 13:10:00,28.3,28.31,28.27,28.3,138300.0,18.3488,18.3553,18.3294,18.3488,138300.0
2008-04-21 13:20:00,28.29,28.4,28.29,28.39,298100.0,18.3423,18.4137,18.3423,18.4072,298100.0
2008-04-21 13:30:00,28.4,28.43,28.38,28.43,332500.0,18.4137,18.4331,18.4007,18.4331,332500.0
2008-04-21 13:40:00,28.43,28.49,28.42,28.45,532000.0,18.4331,18.472,18.4266,18.4461,532000.0
2008-04-21 13:50:00,28.45,28.48,28.41,28.48,331800.0,18.4461,18.4655,18.4201,18.4655,331800.0
2008-04-21 14:00:00,28.48,28.56,28.46,28.55,505500.0,18.4655,18.5174,18.4526,18.5109,505500.0
2008-04-21 14:10:00,28.55,28.61,28.53,28.6,345000.0,18.5109,18.5498,18.4979,18.5433,345000.0
2008-04-21 14:20:00,28.61,28.65,28.53,28.65,386500.0,18.5498,18.5757,18.4979,18.5757,386500.0
2008-04-21 14:30:00,28.65,28.7,28.63,28.7,309900.0,18.5757,18.6082,18.5628,18.6082,309900.0
2008-04-21 14:40:00,28.7,28.83,28.7,28.81,607900.0,18.6082,18.6925,18.6082,18.6795,607900.0
2008-04-21 14:50:00,28.81,28.89,28.8,28.89,599000.0,18.6795,18.7314,18.673,18.7314,599000.0
2008-04-21 15:00:00,28.88,29.01,28.88,29.0,794800.0,18.7249,18.8092,18.7249,18.8027,794800.0
2008-04-21 15:10:00,29.0,29.17,28.98,29.13,975100.0,18.8027,18.9129,18.7897,18.887,975100.0
2008-04-21 15:20:00,29.14,29.15,29.05,29.05,1219200.0,18.8934,18.8999,18.8351,18.8351,1219200.0
2008-04-21 15:30:00,29.05,29.06,28.87,28.92,1000500.0,18.8351,18.8416,18.7184,18.7508,1000500.0
2008-04-21 15:40:00,28.92,29.03,28.91,29.03,855900.0,18.7508,18.8221,18.7443,18.8221,855900.0
2008-04-21 15:50:00,29.03,29.11,28.96,28.98,1378600.0,18.8221,18.874,18.7767,18.7897,1378600.0
2008-04-22 09:30:00,28.9,28.97,28.72,28.75,799300.0,18.7378,18.7832,18.6211,18.6406,799300.0
2008-04-22 09:40:00,28.74,28.76,28.52,28.54,535800.0,18.6341,18.6471,18.4915,18.5044,535800.0
2008-04-22 09:50:00,28.55,28.77,28.52,28.7,791100.0,18.5109,18.6536,18.4915,18.6082,791100.0
2008-04-22 10:00:00,28.7,29.13,28.7,29.08,1353600.0,18.6082,18.887,18.6082,18.8545,1353600.0
2008-04-22 10:10:00,29.07,29.23,28.97,28.97,758800.0,18.8481,18.9518,18.7832,18.7832,758800.0
2008-04-22 10:20:00,28.97,29.02,28.91,28.98,746800.0,18.7832,18.8156,18.7443,18.7897,746800.0
2008-04-22 10:30:00,28.98,28.99,28.83,28.86,665700.0,18.7897,18.7962,18.6925,18.7119,665700.0
2008-04-22 10:40:00,28.86,29.01,28.85,28.99,406000.0,18.7119,18.8092,18.7054,18.7962,406000.0
2008-04-22 10:50:00,29.0,29.13,28.97,29.13,465000.0,18.8027,18.887,18.7832,18.887,465000.0
2008-04-22 11:00:00,29.13,29.24,28.99,29.02,415800.0,18.887,18.9583,18.7962,18.8156,415800.0
2008-04-22 11:10:00,29.03,29.07,29.01,29.04,434500.0,18.8221,18.8481,18.8092,18.8286,434500.0
2008-04-22 11:20:00,29.04,29.05,28.91,28.91,716900.0,18.8286,18.8351,18.7443,18.7443,716900.0
2008-04-22 11:30:00,28.92,28.95,28.84,28.86,429100.0,18.7508,18.7703,18.6989,18.7119,429100.0
2008-04-22 11:40:00,28.85,28.92,28.75,28.78,1401700.0,18.7054,18.7508,18.6406,18.66,1401700.0
2008-04-22 11:50:00,28.78,28.81,28.67,28.75,325900.0,18.66,18.6795,18.5887,18.6406,325900.0
2008-04-22 12:00:00,28.74,28.75,28.6,28.6,395600.0,18.6341,18.6406,18.5433,18.5433,395600.0
2008-04-22 12:10:00,28.6,28.61,28.55,28.59,299700.0,18.5433,18.5498,18.5109,18.5368,299700.0
2008-04-22 12:20:00,28.58,28.6,28.48,28.51,256800.0,18.5304,18.5433,18.4655,18.485,256800.0
2008-04-22 12:30:00,28.5,28.53,28.43,28.5,180100.0,18.4785,18.4979,18.4331,18.4785,180100.0
2008-04-22 12:40:00,28.5,28.52,28.39,28.43,215700.0,18.4785,18.4915,18.4072,18.4331,215700.0
2008-04-22 12:50:00,28.43,28.47,28.41,28.44,187700.0,18.4331,18.459,18.4201,18.4396,187700.0
2008-04-22 13:00:00,28.44,28.6,28.43,28.53,317300.0,18.4396,18.5433,18.4331,18.4979,317300.0
2008-04-22 13:10:00,28.53,28.55,28.48,28.5,153400.0,18.4979,18.5109,18.4655,18.4785,153400.0
2008-04-22 13:20:00,28.49,28.51,28.47,28.5,317000.0,18.472,18.485,18.459,18.4785,317000.0
2008-04-22 13:30:00,28.5,28.51,28.48,28.49,121100.0,18.4785,18.485,18.4655,18.472,121100.0
2008-04-22 13:40:00,28.5,28.5,28.41,28.43,238100.0,18.4785,18.4785,18.4201,18.4331,238100.0
2008-04-22 13:50:00,28.42,28.5,28.42,28.49,183600.0,18.4266,18.4785,18.4266,18.472,183600.0
2008-04-22 14:00:00,28.5,28.5,28.43,28.44,234700.0,18.4785,18.4785,18.4331,18.4396,234700.0
2008-04-22 14:10:00,28.44,28.54,28.44,28.44,458900.0,18.4396,18.5044,18.4396,18.4396,458900.0
2008-04-22 14:20:00,28.44,28.49,28.43,28.46,212600.0,18.4396,18.472,18.4331,18.4526,212600.0
2008-04-22 14:30:00,28.46,28.52,28.44,28.47,242000.0,18.4526,18.4915,18.4396,18.459,242000.0
2008-04-22 14:40:00,28.48,28.5,28.44,28.44,200800.0,18.4655,18.4785,18.4396,18.4396,200800.0
2008-04-22 14:50:00,28.44,28.45,28.37,28.44,361100.0,18.4396,18.4461,18.3942,18.4396,361100.0
2008-04-22 15:00:00,28.45,28.5,28.42,28.45,325900.0,18.4461,18.4785,18.4266,18.4461,325900.0
2008-04-22 15:10:00,28.46,28.47,28.4,28.42,633100.0,18.4526,18.459,18.4137,18.4266,633100.0
2008-04-22 15:20:00,28.42,28.42,28.28,28.28,1364400.0,18.4266,18.4266,18.3359,18.3359,1364400.0
2008-04-22 15:30:00,28.29,28.4,28.27,28.4,673200.0,18.3423,18.4137,18.3294,18.4137,673200.0
2008-04-22 15:40:00,28.4,28.5,28.34,28.49,623600.0,18.4137,18.4785,18.3748,18.472,623600.0
2008-04-22 15:50:00,28.5,28.58,28.49,28.54,999600.0,18.4785,18.5304,18.472,18.5044,999600.0
2008-04-23 09:30:00,28.68,28.69,28.23,28.25,359500.0,18.5952,18.6017,18.3034,18.3164,359500.0
2008-04-23 09:40:00,28.24,28.27,28.02,28.09,539200.0,18.3099,18.3294,18.1673,18.2127,539200.0
2008-04-23 09:50:00,28.09,28.3,28.07,28.24,350000.0,18.2127,18.3488,18.1997,18.3099,350000.0
2008-04-23 10:00:00,28.25,28.29,28.21,28.25,577900.0,18.3164,18.3423,18.2905,18.3164,577900.0
2008-04-23 10:10:00,28.25,28.43,28.23,28.37,569100.0,18.3164,18.4331,18.3034,18.3942,569100.0
2008-04-23 10:20:00,28.37,28.43,28.33,28.39,380600.0,18.3942,18.4331,18.3683,18.4072,380600.0
2008-04-23 10:30:00,28.4,28.45,28.34,28.42,618500.0,18.4137,18.4461,18.3748,18.4266,618500.0
2008-04-23 10:40:00,28.43,28.55,28.38,28.45,717100.0,18.4331,18.5109,18.4007,18.4461,717100.0
2008-04-23 10:50:00,28.45,28.59,28.42,28.42,651900.0,18.4461,18.5368,18.4266,18.4266,651900.0
2008-04-23 11:00:00,28.42,28.52,28.39,28.5,341500.0,18.4266,18.4915,18.4072,18.4785,341500.0
2008-04-23 11:10:00,28.5,28.5,28.42,28.42,232400.0,18.4785,18.4785,18.4266,18.4266,232400.0
2008-04-23 11:20:00,28.42,28.49,28.4,28.48,185300.0,18.4266,18.472,18.4137,18.4655,185300.0
2008-04-23 11:30:00,28.48,28.5,28.42,28.44,275400.0,18.4655,18.4785,18.4266,18.4396,275400.0
2008-04-23 11:40:00,28.45,28.47,28.43,28.45,160400.0,18.4461,18.459,18.4331,18.4461,160400.0
2008-04-23 11:50:00,28.45,28.45,28.36,28.4,230700.0,18.4461,18.4461,18.3877,18.4137,230700.0
2008-04-23 12:00:00,28.4,28.4,28.27,28.32,265800.0,18.4137,18.4137,18.3294,18.3618,265800.0
2008-04-23 12:10:00,28.32,28.35,28.28,28.28,134700.0,18.3618,18.3812,18.3359,18.3359,134700.0
2008-04-23 12:20:00,28.27,28.29,28.22,28.25,235600.0,18.3294,18.3423,18.2969,18.3164,235600.0
2008-04-23 12:30:00,28.25,28.25,28.04,28.16,320300.0,18.3164,18.3164,18.1802,18.258,320300.0
2008-04-23 12:40:00,28.15,28.19,28.1,28.1,272500.0,18.2516,18.2775,18.2191,18.2191,272500.0
2008-04-23 12:50:00,28.1,28.14,28.06,28.11,297600.0,18.2191,18.2451,18.1932,18.2256,297600.0
2008-04-23 13:00:00,28.1,28.17,28.04,28.13,367500.0,18.2191,18.2645,18.1802,18.2386,367500.0
2008-04-23 13:10:00,28.12,28.15,28.1,28.12,163100.0,18.2321,18.2516,18.2191,18.2321,163100.0
2008-04-23 13:20:00,28.12,28.21,28.11,28.2,237000.0,18.2321,18.2905,18.2256,18.284,237000.0
2008-04-23 13:30:00,28.2,28.26,28.2,28.24,514300.0,18.284,18.3229,18.284,18.3099,514300.0
2008-04-23 13:40:00,28.24,28.3,28.17,28.3,634300.0,18.3099,18.3488,18.2645,18.3488,634300.0
2008-04-23 13:50:00,28.29,28.3,28.21,28.22,222000.0,18.3423,18.3488,18.2905,18.2969,222000.0
2008-04-23 14:00:00,28.22,28.24,28.16,28.17,226800.0,18.2969,18.3099,18.258,18.2645,226800.0
2008-04-23 14:10:00,28.17,28.23,28.17,28.2,212600.0,18.2645,18.3034,18.2645,18.284,212600.0
2008-04-23 14:20:00,28.2,28.22,28.15,28.16,206200.0,18.284,18.2969,18.2516,18.258,206200.0
2008-04-23 14:30:00,28.16,28.26,28.15,28.2,414000.0,18.258,18.3229,18.2516,18.284,414000.0
2008-04-23 14:40:00,28.2,28.25,28.2,28.22,180300.0,18.284,18.3164,18.284,18.2969,180300.0
2008-04-23 14:50:00,28.21,28.25,28.21,28.24,441200.0,18.2905,18.3164,18.2905,18.3099,441200.0
2008-04-23 15:00:00,28.23,28.26,28.23,28.25,299200.0,18.3034,18.3229,18.3034,18.3164,299200.0
2008-04-23 15:10:00,28.25,28.27,28.23,28.24,289800.0,18.3164,18.3294,18.3034,18.3099,289800.0
2008-04-23 15:20:00,28.24,28.3,28.11,28.13,463100.0,18.3099,18.3488,18.2256,18.2386,463100.0
2008-04-23 15:30:00,28.13,28.18,28.09,28.17,526900.0,18.2386,18.271,18.2127,18.2645,526900.0
2008-04-23 15:40:00,28.17,28.17,28.1,28.15,547100.0,18.2645,18.2645,18.2191,18.2516,547100.0
2008-04-23 15:50:00,28.15,28.16,28.08,28.13,1635100.0,18.2516,18.258,18.2062,18.2386,1635100.0
2008-04-24 09:30:00,28.12,28.6,28.12,28.41,590800.0,18.2321,18.5433,18.2321,18.4201,590800.0
2008-04-24 09:40:00,28.4,28.64,28.4,28.51,518900.0,18.4137,18.5693,18.4137,18.485,518900.0
2008-04-24 09:50:00,28.5,28.88,28.5,28.86,1032300.0,18.4785,18.7249,18.4785,18.7119,1032300.0
2008-04-24 10:00:00,28.86,28.88,28.37,28.42,1830200.0,18.7119,18.7249,18.3942,18.4266,1830200.0
2008-04-24 10:10:00,28.41,28.62,28.41,28.62,530100.0,18.4201,18.5563,18.4201,18.5563,530100.0
2008-04-24 10:20:00,28.61,28.65,28.5,28.57,419100.0,18.5498,18.5757,18.4785,18.5239,419100.0
2008-04-24 10:30:00,28.58,28.62,28.47,28.61,286500.0,18.5304,18.5563,18.459,18.5498,286500.0
2008-04-24 10:40:00,28.61,28.67,28.57,28.57,332800.0,18.5498,18.5887,18.5239,18.5239,332800.0
2008-04-24 10:50:00,28.57,28.69,28.54,28.64,246600.0,18.5239,18.6017,18.5044,18.5693,246600.0
2008-04-24 11:00:00,28.65,28.67,28.61,28.63,423100.0,18.5757,18.5887,18.5498,18.5628,423100.0
2008-04-24 11:10:00,28.64,28.84,28.63,28.82,670200.0,18.5693,18.6989,18.5628,18.686,670200.0
2008-04-24 11:20:00,28.82,28.85,28.79,28.84,307000.0,18.686,18.7054,18.6665,18.6989,307000.0
2008-04-24 11:30:00,28.84,28.94,28.78,28.93,634100.0,18.6989,18.7638,18.66,18.7573,634100.0
2008-04-24 11:40:00,28.93,28.94,28.83,28.87,281200.0,18.7573,18.7638,18.6925,18.7184,281200.0
2008-04-24 11:50:00,28.87,28.91,28.79,28.8,362300.0,18.7184,18.7443,18.6665,18.673,362300.0
2008-04-24 12:00:00,28.8,28.99,28.8,28.97,395000.0,18.673,18.7962,18.673,18.7832,395000.0
2008-04-24 12:10:00,28.98,29.08,28.96,29.07,343100.0,18.7897,18.8545,18.7767,18.8481,343100.0
2008-04-24 12:20:00,29.07,29.08,29.0,29.02,248800.0,18.8481,18.8545,18.8027,18.8156,248800.0
2008-04-24 12:30:00,29.02,29.15,28.99,29.13,476200.0,18.8156,18.8999,18.7962,18.887,476200.0
2008-04-24 12:40:00,29.14,29.23,29.12,29.14,329300.0,18.8934,18.9518,18.8805,18.8934,329300.0
2008-04-24 12:50:00,29.14,29.16,29.05,29.08,377800.0,18.8934,18.9064,18.8351,18.8545,377800.0
2008-04-24 13:00:00,29.07,29.18,29.05,29.11,493600.0,18.8481,18.9194,18.8351,18.874,493600.0
2008-04-24 13:10:00,29.1,29.11,28.9,29.0,670100.0,18.8675,18.874,18.7378,18.8027,670100.0
2008-04-24 13:20:00,28.99,29.01,28.9,28.96,544300.0,18.7962,18.8092,18.7378,18.7767,544300.0
2008-04-24 13:30:00,28.96,29.0,28.91,28.94,424200.0,18.7767,18.8027,18.7443,18.7638,424200.0
2008-04-24 13:40:00,28.94,29.05,28.94,29.02,307000.0,18.7638,18.8351,18.7638,18.8156,307000.0
2008-04-24 13:50:00,29.03,29.07,28.97,29.07,273300.0,18.8221,18.8481,18.7832,18.8481,273300.0
2008-04-24 14:00:00,29.06,29.17,29.02,29.15,220500.0,18.8416,18.9129,18.8156,18.8999,220500.0
2008-04-24 14:10:00,29.14,29.2,29.14,29.17,226800.0,18.8934,18.9323,18.8934,18.9129,226800.0
2008-04-24 14:20:00,29.17,29.25,29.16,29.25,326900.0,18.9129,18.9648,18.9064,18.9648,326900.0
2008-04-24 14:30:00,29.24,29.25,29.1,29.15,397400.0,18.9583,18.9648,18.8675,18.8999,397400.0
2008-04-24 14:40:00,29.15,29.22,29.1,29.19,280600.0,18.8999,18.9453,18.8675,18.9259,280600.0
2008-04-24 14:50:00,29.19,29.21,29.14,29.16,276100.0,18.9259,18.9388,18.8934,18.9064,276100.0
2008-04-24 15:00:00,29.15,29.18,29.12,29.15,465400.0,18.8999,18.9194,18.8805,18.8999,465400.0
2008-04-24 15:10:00,29.15,29.16,29.04,29.04,523200.0,18.8999,18.9064,18.8286,18.8286,523200.0
2008-04-24 15:20:00,29.04,29.08,28.96,29.05,561600.0,18.8286,18.8545,18.7767,18.8351,561600.0
2008-04-24 15:30:00,29.06,29.12,29.04,29.04,517800.0,18.8416,18.8805,18.8286,18.8286,517800.0
2008-04-24 15:40:00,29.04,29.05,28.89,28.99,794600.0,18.8286,18.8351,18.7314,18.7962,794600.0
2008-04-24 15:50:00,29.0,29.25,28.89,28.95,1310100.0,18.8027,18.9648,18.7314,18.7703,1310100.0
2008-04-25 09:30:00,29.01,29.37,29.01,29.3,700200.0,18.8092,19.0426,18.8092,18.9972,700200.0
2008-04-25 09:40:00,29.3,29.48,29.23,29.29,488400.0,18.9972,19.1139,18.9518,18.9907,488400.0
2008-04-25 09:50:00,29.29,29.37,29.25,29.3,467000.0,18.9907,19.0426,18.9648,18.9972,467000.0
2008-04-25 10:00:00,29.31,29.43,29.25,29.33,591400.0,19.0037,19.0815,18.9648,19.0166,591400.0
2008-04-25 10:10:00,29.33,29.38,29.3,29.33,584500.0,19.0166,19.0491,18.9972,19.0166,584500.0
2008-04-25 10:20:00,29.33,29.39,29.29,29.34,868700.0,19.0166,19.0555,18.9907,19.0231,868700.0
2008-04-25 10:30:00,29.35,29.38,29.27,29.28,614800.0,19.0296,19.0491,18.9777,18.9842,614800.0
2008-04-25 10:40:00,29.28,29.34,29.2,29.27,583800.0,18.9842,19.0231,18.9323,18.9777,583800.0
2008-04-25 10:50:00,29.27,29.33,29.22,29.25,678800.0,18.9777,19.0166,18.9453,18.9648,678800.0
2008-04-25 11:00:00,29.24,29.25,28.99,29.02,967000.0,18.9583,18.9648,18.7962,18.8156,967000.0
2008-04-25 11:10:00,29.02,29.04,28.8,28.8,624500.0,18.8156,18.8286,18.673,18.673,624500.0
2008-04-25 11:20:00,28.81,28.89,28.8,28.87,428600.0,18.6795,18.7314,18.673,18.7184,428600.0
2008-04-25 11:30:00,28.88,28.95,28.85,28.93,505100.0,18.7249,18.7703,18.7054,18.7573,505100.0
2008-04-25 11:40:00,28.94,29.15,28.93,29.14,284100.0,18.7638,18.8999,18.7573,18.8934,284100.0
2008-04-25 11:50:00,29.14,29.22,29.13,29.19,464300.0,18.8934,18.9453,18.887,18.9259,464300.0
2008-04-25 12:00:00,29.19,29.2,29.08,29.17,219500.0,18.9259,18.9323,18.8545,18.9129,219500.0
2008-04-25 12:10:00,29.17,29.24,29.16,29.21,575600.0,18.9129,18.9583,18.9064,18.9388,575600.0
2008-04-25 12:20:00,29.22,29.23,29.18,29.21,150600.0,18.9453,18.9518,18.9194,18.9388,150600.0
2008-04-25 12:30:00,29.22,29.23,29.2,29.22,325100.0,18.9453,18.9518,18.9323,18.9453,325100.0
2008-04-25 12:40:00,29.21,29.25,29.2,29.22,304200.0,18.9388,18.9648,18.9323,18.9453,304200.0
2008-04-25 12:50:00,29.21,29.24,29.16,29.19,284200.0,18.9388,18.9583,18.9064,18.9259,284200.0
2008-04-25 13:00:00,29.2,29.24,29.19,29.2,130300.0,18.9323,18.9583,18.9259,18.9323,130300.0
2008-04-25 13:10:00,29.21,29.21,29.17,29.2,164300.0,18.9388,18.9388,18.9129,18.9323,164300.0
2008-04-25 13:20:00,29.19,29.24,29.18,29.23,383100.0,18.9259,18.9583,18.9194,18.9518,383100.0
2008-04-25 13:30:00,29.23,29.24,29.21,29.23,351400.0,18.9518,18.9583,18.9388,18.9518,351400.0
2008-04-25 13:40:00,29.24,29.24,29.2,29.23,412100.0,18.9583,18.9583,18.9323,18.9518,412100.0
2008-04-25 13:50:00,29.23,29.25,29.19,29.21,613400.0,18.9518,18.9648,18.9259,18.9388,613400.0
2008-04-25 14:00:00,29.21,29.38,29.2,29.37,531100.0,18.9388,19.0491,18.9323,19.0426,531100.0
2008-04-25 14:10:00,29.38,29.41,29.27,29.28,518600.0,19.0491,19.0685,18.9777,18.9842,518600.0
2008-04-25 14:20:00,29.28,29.37,29.24,29.36,521800.0,18.9842,19.0426,18.9583,19.0361,521800.0
2008-04-25 14:30:00,29.37,29.41,29.29,29.39,215500.0,19.0426,19.0685,18.9907,19.0555,215500.0
2008-04-25 14:40:00,29.4,29.45,29.39,29.42,242900.0,19.062,19.0944,19.0555,19.075,242900.0
2008-04-25 14:50:00,29.42,29.5,29.42,29.49,232500.0,19.075,19.1269,19.075,19.1204,232500.0
2008-04-25 15:00:00,29.49,29.67,29.48,29.65,531900.0,19.1204,19.2371,19.1139,19.2241,531900.0
2008-04-25 15:10:00,29.65,29.75,29.64,29.72,327000.0,19.2241,19.289,19.2176,19.2695,327000.0
2008-04-25 15:20:00,29.73,29.8,29.68,29.72,461300.0,19.276,19.3214,19.2436,19.2695,461300.0
2008-04-25 15:30:00,29.72,29.79,29.7,29.78,609600.0,19.2695,19.3149,19.2565,19.3084,609600.0
2008-04-25 15:40:00,29.77,29.78,29.67,29.74,792400.0,19.3019,19.3084,19.2371,19.2825,792400.0
2008-04-25 15:50:00,29.74,29.81,29.7,29.78,1319400.0,19.2825,19.3279,19.2565,19.3084,1319400.0
2008-04-28 09:30:00,29.61,29.74,29.22,29.68,601700.0,19.1982,19.2825,18.9453,19.2436,601700.0
2008-04-28 09:40:00,29.67,29.69,29.56,29.59,699100.0,19.2371,19.2501,19.1658,19.1852,699100.0
2008-04-28 09:50:00,29.59,29.87,29.55,29.84,521300.0,19.1852,19.3668,19.1593,19.3473,521300.0
2008-04-28 10:00:00,29.84,29.94,29.83,29.9,664000.0,19.3473,19.4121,19.3408,19.3862,664000.0
2008-04-28 10:10:00,29.9,30.07,29.9,29.95,1024500.0,19.3862,19.4964,19.3862,19.4186,1024500.0
2008-04-28 10:20:00,29.95,29.96,29.73,29.77,570200.0,19.4186,19.4251,19.276,19.3019,570200.0
2008-04-28 10:30:00,29.77,29.91,29.77,29.9,353500.0,19.3019,19.3927,19.3019,19.3862,353500.0
2008-04-28 10:40:00,29.9,30.0,29.9,29.95,244600.0,19.3862,19.451,19.3862,19.4186,244600.0
2008-04-28 10:50:00,29.95,29.97,29.88,29.91,265200.0,19.4186,19.4316,19.3732,19.3927,265200.0
2008-04-28 11:00:00,29.92,29.96,29.82,29.84,176900.0,19.3992,19.4251,19.3343,19.3473,176900.0
2008-04-28 11:10:00,29.85,29.85,29.75,29.81,142900.0,19.3538,19.3538,19.289,19.3279,142900.0
2008-04-28 11:20:00,29.8,29.87,29.78,29.84,145800.0,19.3214,19.3668,19.3084,19.3473,145800.0
2008-04-28 11:30:00,29.84,29.84,29.77,29.77,145400.0,19.3473,19.3473,19.3019,19.3019,145400.0
2008-04-28 11:40:00,29.77,29.82,29.77,29.82,122900.0,19.3019,19.3343,19.3019,19.3343,122900.0
2008-04-28 11:50:00,29.81,29.84,29.79,29.8,108500.0,19.3279,19.3473,19.3149,19.3214,108500.0
2008-04-28 12:00:00,29.8,29.85,29.79,29.84,131900.0,19.3214,19.3538,19.3149,19.3473,131900.0
2008-04-28 12:10:00,29.83,29.91,29.83,29.89,210800.0,19.3408,19.3927,19.3408,19.3797,210800.0
2008-04-28 12:20:00,29.89,29.96,29.88,29.96,136700.0,19.3797,19.4251,19.3732,19.4251,136700.0
2008-04-28 12:30:00,29.96,30.0,29.93,29.93,223000.0,19.4251,19.451,19.4057,19.4057,223000.0
2008-04-28 12:40:00,29.92,29.93,29.84,29.9,220200.0,19.3992,19.4057,19.3473,19.3862,220200.0
2008-04-28 12:50:00,29.91,29.97,29.9,29.95,215300.0,19.3927,19.4316,19.3862,19.4186,215300.0
2008-04-28 13:00:00,29.95,30.01,29.94,30.01,208600.0,19.4186,19.4575,19.4121,19.4575,208600.0
2008-04-28 13:10:00,30.01,30.03,29.94,29.97,155700.0,19.4575,19.4705,19.4121,19.4316,155700.0
2008-04-28 13:20:00,29.97,30.04,29.96,30.04,213400.0,19.4316,19.477,19.4251,19.477,213400.0
2008-04-28 13:30:00,30.04,30.06,30.01,30.01,231000.0,19.477,19.4899,19.4575,19.4575,231000.0
2008-04-28 13:40:00,30.01,30.06,30.01,30.04,238600.0,19.4575,19.4899,19.4575,19.477,238600.0
2008-04-28 13:50:00,30.04,30.12,30.04,30.1,359500.0,19.477,19.5288,19.477,19.5159,359500.0
2008-04-28 14:00:00,30.1,30.15,30.09,30.15,439400.0,19.5159,19.5483,19.5094,19.5483,439400.0
2008-04-28 14:10:00,30.14,30.16,30.0,30.03,378900.0,19.5418,19.5548,19.451,19.4705,378900.0
2008-04-28 14:20:00,30.02,30.04,29.96,29.96,316700.0,19.464,19.477,19.4251,19.4251,316700.0
2008-04-28 14:30:00,29.97,30.0,29.95,29.97,274900.0,19.4316,19.451,19.4186,19.4316,274900.0
2008-04-28 14:40:00,29.97,30.01,29.91,29.92,288100.0,19.4316,19.4575,19.3927,19.3992,288100.0
2008-04-28 14:50:00,29.92,29.92,29.79,29.84,465000.0,19.3992,19.3992,19.3149,19.3473,465000.0
2008-04-28 15:00:00,29.84,29.91,29.81,29.87,334400.0,19.3473,19.3927,19.3279,19.3668,334400.0
2008-04-28 15:10:00,29.87,29.94,29.87,29.92,156100.0,19.3668,19.4121,19.3668,19.3992,156100.0
2008-04-28 15:20:00,29.92,29.93,29.74,29.74,277400.0,19.3992,19.4057,19.2825,19.2825,277400.0
2008-04-28 15:30:00,29.75,29.79,29.69,29.73,420700.0,19.289,19.3149,19.2501,19.276,420700.0
2008-04-28 15:40:00,29.73,29.75,29.67,29.68,418400.0,19.276,19.289,19.2371,19.2436,418400.0
2008-04-28 15:50:00,29.68,29.73,29.65,29.71,768700.0,19.2436,19.276,19.2241,19.263,768700.0
2008-04-29 09:30:00,29.63,29.97,29.38,29.93,233400.0,19.2111,19.4316,19.0491,19.4057,233400.0
2008-04-29 09:40:00,29.93,29.93,29.66,29.68,373100.0,19.4057,19.4057,19.2306,19.2436,373100.0
2008-04-29 09:50:00,29.68,29.7,29.39,29.4,464800.0,19.2436,19.2565,19.0555,19.062,464800.0
2008-04-29 10:00:00,29.4,29.5,29.31,29.31,650700.0,19.062,19.1269,19.0037,19.0037,650700.0
2008-04-29 10:10:00,29.32,29.37,29.24,29.24,364100.0,19.0102,19.0426,18.9583,18.9583,364100.0
2008-04-29 10:20:00,29.25,29.32,29.22,29.22,284800.0,18.9648,19.0102,18.9453,18.9453,284800.0
2008-04-29 10:30:00,29.22,29.33,29.21,29.3,269000.0,18.9453,19.0166,18.9388,18.9972,269000.0
2008-04-29 10:40:00,29.3,29.31,29.18,29.18,402000.0,18.9972,19.0037,18.9194,18.9194,402000.0
2008-04-29 10:50:00,29.18,29.22,29.14,29.17,386000.0,18.9194,18.9453,18.8934,18.9129,386000.0
2008-04-29 11:00:00,29.18,29.2,29.13,29.18,181300.0,18.9194,18.9323,18.887,18.9194,181300.0
2008-04-29 11:10:00,29.18,29.21,29.12,29.19,185200.0,18.9194,18.9388,18.8805,18.9259,185200.0
2008-04-29 11:20:00,29.19,29.22,29.15,29.19,280700.0,18.9259,18.9453,18.8999,18.9259,280700.0
2008-04-29 11:30:00,29.2,29.2,29.13,29.2,180700.0,18.9323,18.9323,18.887,18.9323,180700.0
2008-04-29 11:40:00,29.2,29.2,29.14,29.16,151800.0,18.9323,18.9323,18.8934,18.9064,151800.0
2008-04-29 11:50:00,29.15,29.2,29.15,29.18,84300.0,18.8999,18.9323,18.8999,18.9194,84300.0
2008-04-29 12:00:00,29.19,29.25,29.18,29.25,212200.0,18.9259,18.9648,18.9194,18.9648,212200.0
2008-04-29 12:10:00,29.24,29.25,29.17,29.18,231400.0,18.9583,18.9648,18.9129,18.9194,231400.0
2008-04-29 12:20:00,29.18,29.33,29.14,29.31,263100.0,18.9194,19.0166,18.8934,19.0037,263100.0
2008-04-29 12:30:00,29.31,29.34,29.27,29.3,176100.0,19.0037,19.0231,18.9777,18.9972,176100.0
2008-04-29 12:40:00,29.3,29.33,29.27,29.32,119800.0,18.9972,19.0166,18.9777,19.0102,119800.0
2008-04-29 12:50:00,29.33,29.4,29.23,29.23,283900.0,19.0166,19.062,18.9518,18.9518,283900.0
2008-04-29 13:00:00,29.23,29.3,29.21,29.29,182900.0,18.9518,18.9972,18.9388,18.9907,182900.0
2008-04-29 13:10:00,29.3,29.35,29.29,29.34,153200.0,18.9972,19.0296,18.9907,19.0231,153200.0
2008-04-29 13:20:00,29.34,29.37,29.33,29.37,141200.0,19.0231,19.0426,19.0166,19.0426,141200.0
2008-04-29 13:30:00,29.37,29.44,29.34,29.4,293000.0,19.0426,19.088,19.0231,19.062,293000.0
2008-04-29 13:40:00,29.39,29.41,29.34,29.36,229300.0,19.0555,19.0685,19.0231,19.0361,229300.0
2008-04-29 13:50:00,29.35,29.43,29.35,29.42,194700.0,19.0296,19.0815,19.0296,19.075,194700.0
2008-04-29 14:00:00,29.42,29.42,29.39,29.41,119600.0,19.075,19.075,19.0555,19.0685,119600.0
2008-04-29 14:10:00,29.41,29.44,29.36,29.42,353700.0,19.0685,19.088,19.0361,19.075,353700.0
2008-04-29 14:20:00,29.43,29.46,29.41,29.42,130000.0,19.0815,19.1009,19.0685,19.075,130000.0
2008-04-29 14:30:00,29.42,29.44,29.38,29.39,186200.0,19.075,19.088,19.0491,19.0555,186200.0
2008-04-29 14:40:00,29.4,29.47,29.38,29.45,354800.0,19.062,19.1074,19.0491,19.0944,354800.0
2008-04-29 14:50:00,29.45,29.47,29.43,29.46,174800.0,19.0944,19.1074,19.0815,19.1009,174800.0
2008-04-29 15:00:00,29.47,29.48,29.43,29.44,364200.0,19.1074,19.1139,19.0815,19.088,364200.0
2008-04-29 15:10:00,29.44,29.46,29.38,29.46,269400.0,19.088,19.1009,19.0491,19.1009,269400.0
2008-04-29 15:20:00,29.46,29.46,29.36,29.39,261700.0,19.1009,19.1009,19.0361,19.0555,261700.0
2008-04-29 15:30:00,29.39,29.43,29.38,29.4,236700.0,19.0555,19.0815,19.0491,19.062,236700.0
2008-04-29 15:40:00,29.39,29.43,29.31,29.32,401200.0,19.0555,19.0815,19.0037,19.0102,401200.0
2008-04-29 15:50:00,29.31,29.4,29.31,29.39,609900.0,19.0037,19.062,19.0037,19.0555,609900.0
2008-04-30 09:30:00,29.36,29.48,28.98,28.99,353200.0,19.0361,19.1139,18.7897,18.7962,353200.0
2008-04-30 09:40:00,28.99,29.16,28.9,29.07,330700.0,18.7962,18.9064,18.7378,18.8481,330700.0
2008-04-30 09:50:00,29.08,29.09,28.93,28.99,278200.0,18.8545,18.861,18.7573,18.7962,278200.0
2008-04-30 10:00:00,29.0,29.16,28.99,29.09,263000.0,18.8027,18.9064,18.7962,18.861,263000.0
2008-04-30 10:10:00,29.1,29.1,28.91,28.91,236000.0,18.8675,18.8675,18.7443,18.7443,236000.0
2008-04-30 10:20:00,28.92,29.03,28.9,28.92,292600.0,18.7508,18.8221,18.7378,18.7508,292600.0
2008-04-30 10:30:00,28.92,29.09,28.91,29.07,649600.0,18.7508,18.861,18.7443,18.8481,649600.0
2008-04-30 10:40:00,29.07,29.22,29.06,29.11,208000.0,18.8481,18.9453,18.8416,18.874,208000.0
2008-04-30 10:50:00,29.11,29.26,29.1,29.23,200500.0,18.874,18.9713,18.8675,18.9518,200500.0
2008-04-30 11:00:00,29.23,29.32,29.22,29.29,150800.0,18.9518,19.0102,18.9453,18.9907,150800.0
2008-04-30 11:10:00,29.29,29.35,29.26,29.32,195800.0,18.9907,19.0296,18.9713,19.0102,195800.0
2008-04-30 11:20:00,29.32,29.36,29.29,29.33,294400.0,19.0102,19.0361,18.9907,19.0166,294400.0
2008-04-30 11:30:00,29.34,29.36,29.32,29.33,130300.0,19.0231,19.0361,19.0102,19.0166,130300.0
2008-04-30 11:40:00,29.34,29.36,29.29,29.33,201200.0,19.0231,19.0361,18.9907,19.0166,201200.0
2008-04-30 11:50:00,29.34,29.48,29.33,29.48,208700.0,19.0231,19.1139,19.0166,19.1139,208700.0
2008-04-30 12:00:00,29.48,29.51,29.4,29.49,201200.0,19.1139,19.1333,19.062,19.1204,201200.0
2008-04-30 12:10:00,29.49,29.5,29.39,29.4,134200.0,19.1204,19.1269,19.0555,19.062,134200.0
2008-04-30 12:20:00,29.4,29.4,29.32,29.33,238900.0,19.062,19.062,19.0102,19.0166,238900.0
2008-04-30 12:30:00,29.34,29.35,29.3,29.3,214700.0,19.0231,19.0296,18.9972,18.9972,214700.0
2008-04-30 12:40:00,29.31,29.32,29.25,29.26,109800.0,19.0037,19.0102,18.9648,18.9713,109800.0
2008-04-30 12:50:00,29.26,29.33,29.26,29.3,153900.0,18.9713,19.0166,18.9713,18.9972,153900.0
2008-04-30 13:00:00,29.3,29.33,29.29,29.33,66000.0,18.9972,19.0166,18.9907,19.0166,66000.0
2008-04-30 13:10:00,29.34,29.37,29.32,29.37,110800.0,19.0231,19.0426,19.0102,19.0426,110800.0
2008-04-30 13:20:00,29.37,29.43,29.36,29.42,179700.0,19.0426,19.0815,19.0361,19.075,179700.0
2008-04-30 13:30:00,29.43,29.43,29.39,29.42,213300.0,19.0815,19.0815,19.0555,19.075,213300.0
2008-04-30 13:40:00,29.42,29.44,29.41,29.42,179600.0,19.075,19.088,19.0685,19.075,179600.0
2008-04-30 13:50:00,29.42,29.42,29.36,29.4,141600.0,19.075,19.075,19.0361,19.062,141600.0
2008-04-30 14:00:00,29.41,29.49,29.35,29.45,158700.0,19.0685,19.1204,19.0296,19.0944,158700.0
2008-04-30 14:10:00,29.45,29.65,29.25,29.62,549600.0,19.0944,19.2241,18.9648,19.2047,549600.0
2008-04-30 14:20:00,29.63,29.64,29.31,29.51,919500.0,19.2111,19.2176,19.0037,19.1333,919500.0
2008-04-30 14:30:00,29.51,29.58,29.37,29.42,316400.0,19.1333,19.1787,19.0426,19.075,316400.0
2008-04-30 14:40:00,29.43,29.43,29.21,29.24,343800.0,19.0815,19.0815,18.9388,18.9583,343800.0
2008-04-30 14:50:00,29.24,29.27,29.0,29.02,804100.0,18.9583,18.9777,18.8027,18.8156,804100.0
2008-04-30 15:00:00,29.01,29.09,28.99,29.01,745700.0,18.8092,18.861,18.7962,18.8092,745700.0
2008-04-30 15:10:00,29.01,29.03,28.78,28.91,765700.0,18.8092,18.8221,18.66,18.7443,765700.0
2008-04-30 15:20:00,28.92,28.92,28.83,28.86,637700.0,18.7508,18.7508,18.6925,18.7119,637700.0
2008-04-30 15:30:00,28.86,28.88,28.77,28.79,532000.0,18.7119,18.7249,18.6536,18.6665,532000.0
2008-04-30 15:40:00,28.79,28.9,28.74,28.86,889600.0,18.6665,18.7378,18.6341,18.7119,889600.0
2008-04-30 15:50:00,28.86,28.91,28.77,28.79,1302200.0,18.7119,18.7443,18.6536,18.6665,1302200.0
2008-05-01 09:30:00,29.2,29.79,29.01,29.2,1340500.0,18.9323,19.3149,18.8092,18.9323,1340500.0
2008-05-01 09:40:00,29.2,29.5,29.14,29.5,663100.0,18.9323,19.1269,18.8934,19.1269,663100.0
2008-05-01 09:50:00,29.5,29.52,29.31,29.37,460200.0,19.1269,19.1398,19.0037,19.0426,460200.0
2008-05-01 10:00:00,29.37,29.64,29.37,29.61,726800.0,19.0426,19.2176,19.0426,19.1982,726800.0
2008-05-01 10:10:00,29.61,29.67,29.52,29.53,315200.0,19.1982,19.2371,19.1398,19.1463,315200.0
2008-05-01 10:20:00,29.52,29.61,29.47,29.55,412600.0,19.1398,19.1982,19.1074,19.1593,412600.0
2008-05-01 10:30:00,29.55,29.75,29.55,29.71,387200.0,19.1593,19.289,19.1593,19.263,387200.0
2008-05-01 10:40:00,29.72,29.78,29.64,29.74,304800.0,19.2695,19.3084,19.2176,19.2825,304800.0
2008-05-01 10:50:00,29.74,30.08,29.74,30.01,916500.0,19.2825,19.5029,19.2825,19.4575,916500.0
2008-05-01 11:00:00,30.01,30.21,29.95,30.14,978700.0,19.4575,19.5872,19.4186,19.5418,978700.0
2008-05-01 11:10:00,30.13,30.17,30.0,30.14,557100.0,19.5353,19.5613,19.451,19.5418,557100.0
2008-05-01 11:20:00,30.14,30.15,29.99,30.02,442400.0,19.5418,19.5483,19.4446,19.464,442400.0
2008-05-01 11:30:00,30.01,30.14,29.96,30.1,671700.0,19.4575,19.5418,19.4251,19.5159,671700.0
2008-05-01 11:40:00,30.1,30.19,30.0,30.14,930800.0,19.5159,19.5742,19.451,19.5418,930800.0
2008-05-01 11:50:00,30.15,30.22,30.12,30.17,939800.0,19.5483,19.5937,19.5288,19.5613,939800.0
2008-05-01 12:00:00,30.17,30.21,30.1,30.2,822000.0,19.5613,19.5872,19.5159,19.5807,822000.0
2008-05-01 12:10:00,30.19,30.27,30.18,30.23,766200.0,19.5742,19.6261,19.5678,19.6002,766200.0
2008-05-01 12:20:00,30.23,30.25,30.15,30.24,464600.0,19.6002,19.6131,19.5483,19.6067,464600.0
2008-05-01 12:30:00,30.25,30.38,30.25,30.35,453300.0,19.6131,19.6974,19.6131,19.678,453300.0
2008-05-01 12:40:00,30.34,30.41,30.33,30.37,578100.0,19.6715,19.7169,19.665,19.6909,578100.0
2008-05-01 12:50:00,30.36,30.46,30.33,30.39,758900.0,19.6845,19.7493,19.665,19.7039,758900.0
2008-05-01 13:00:00,30.4,30.43,30.26,30.29,432800.0,19.7104,19.7298,19.6196,19.6391,432800.0
2008-05-01 13:10:00,30.29,30.37,30.24,30.3,637700.0,19.6391,19.6909,19.6067,19.6456,637700.0
2008-05-01 13:20:00,30.3,30.32,30.19,30.2,423400.0,19.6456,19.6585,19.5742,19.5807,423400.0
2008-05-01 13:30:00,30.22,30.24,30.18,30.2,624500.0,19.5937,19.6067,19.5678,19.5807,624500.0
2008-05-01 13:40:00,30.19,30.2,30.14,30.15,364600.0,19.5742,19.5807,19.5418,19.5483,364600.0
2008-05-01 13:50:00,30.15,30.17,30.1,30.16,281700.0,19.5483,19.5613,19.5159,19.5548,281700.0
2008-05-01 14:00:00,30.16,30.21,30.12,30.15,543900.0,19.5548,19.5872,19.5288,19.5483,543900.0
2008-05-01 14:10:00,30.15,30.25,30.15,30.18,406800.0,19.5483,19.6131,19.5483,19.5678,406800.0
2008-05-01 14:20:00,30.18,30.23,30.08,30.09,434700.0,19.5678,19.6002,19.5029,19.5094,434700.0
2008-05-01 14:30:00,30.09,30.2,30.07,30.13,523000.0,19.5094,19.5807,19.4964,19.5353,523000.0
2008-05-01 14:40:00,30.14,30.18,30.1,30.14,382900.0,19.5418,19.5678,19.5159,19.5418,382900.0
2008-05-01 14:50:00,30.14,30.15,30.03,30.06,470300.0,19.5418,19.5483,19.4705,19.4899,470300.0
2008-05-01 15:00:00,30.06,30.13,29.95,29.99,536800.0,19.4899,19.5353,19.4186,19.4446,536800.0
2008-05-01 15:10:00,29.98,30.0,29.86,29.89,859400.0,19.4381,19.451,19.3603,19.3797,859400.0
2008-05-01 15:20:00,29.9,29.97,29.84,29.89,739400.0,19.3862,19.4316,19.3473,19.3797,739400.0
2008-05-01 15:30:00,29.88,29.94,29.78,29.83,810300.0,19.3732,19.4121,19.3084,19.3408,810300.0
2008-05-01 15:40:00,29.84,29.86,29.8,29.81,807700.0,19.3473,19.3603,19.3214,19.3279,807700.0
2008-05-01 15:50:00,29.81,29.95,29.81,29.9,1718300.0,19.3279,19.4186,19.3279,19.3862,1718300.0
2008-05-02 09:30:00,30.4,30.5,30.09,30.27,1822100.0,19.7104,19.7752,19.5094,19.6261,1822100.0
2008-05-02 09:40:00,30.27,30.34,30.15,30.25,994600.0,19.6261,19.6715,19.5483,19.6131,994600.0
2008-05-02 09:50:00,30.25,30.34,30.2,30.3,1048400.0,19.6131,19.6715,19.5807,19.6456,1048400.0
2008-05-02 10:00:00,30.3,30.45,30.08,30.34,1034600.0,19.6456,19.7428,19.5029,19.6715,1034600.0
2008-05-02 10:10:00,30.35,30.46,30.27,30.32,479600.0,19.678,19.7493,19.6261,19.6585,479600.0
2008-05-02 10:20:00,30.32,30.33,30.23,30.25,324600.0,19.6585,19.665,19.6002,19.6131,324600.0
2008-05-02 10:30:00,30.25,30.38,30.24,30.29,361800.0,19.6131,19.6974,19.6067,19.6391,361800.0
2008-05-02 10:40:00,30.28,30.41,30.27,30.34,752400.0,19.6326,19.7169,19.6261,19.6715,752400.0
2008-05-02 10:50:00,30.33,30.39,30.21,30.23,737400.0,19.665,19.7039,19.5872,19.6002,737400.0
2008-05-02 11:00:00,30.24,30.29,30.17,30.27,850000.0,19.6067,19.6391,19.5613,19.6261,850000.0
2008-05-02 11:10:00,30.26,30.3,30.11,30.13,539000.0,19.6196,19.6456,19.5224,19.5353,539000.0
2008-05-02 11:20:00,30.12,30.13,29.99,30.06,610000.0,19.5288,19.5353,19.4446,19.4899,610000.0
2008-05-02 11:30:00,30.06,30.1,29.97,29.98,451000.0,19.4899,19.5159,19.4316,19.4381,451000.0
2008-05-02 11:40:00,29.98,30.09,29.97,30.09,354300.0,19.4381,19.5094,19.4316,19.5094,354300.0
2008-05-02 11:50:00,30.09,30.12,29.92,29.92,421300.0,19.5094,19.5288,19.3992,19.3992,421300.0
2008-05-02 12:00:00,29.92,29.98,29.83,29.98,344900.0,19.3992,19.4381,19.3408,19.4381,344900.0
2008-05-02 12:10:00,29.98,30.01,29.95,29.99,288500.0,19.4381,19.4575,19.4186,19.4446,288500.0
2008-05-02 12:20:00,29.99,30.0,29.97,29.99,167600.0,19.4446,19.451,19.4316,19.4446,167600.0
2008-05-02 12:30:00,29.99,30.03,29.96,30.03,229500.0,19.4446,19.4705,19.4251,19.4705,229500.0
2008-05-02 12:40:00,30.03,30.04,29.97,30.0,200100.0,19.4705,19.477,19.4316,19.451,200100.0
2008-05-02 12:50:00,30.0,30.08,29.99,30.08,316800.0,19.451,19.5029,19.4446,19.5029,316800.0
2008-05-02 13:00:00,30.08,30.11,29.98,30.09,430000.0,19.5029,19.5224,19.4381,19.5094,430000.0
2008-05-02 13:10:00,30.08,30.1,30.02,30.04,346900.0,19.5029,19.5159,19.464,19.477,346900.0
2008-05-02 13:20:00,30.04,30.1,30.03,30.1,194000.0,19.477,19.5159,19.4705,19.5159,194000.0
2008-05-02 13:30:00,30.1,30.12,30.04,30.07,194000.0,19.5159,19.5288,19.477,19.4964,194000.0
2008-05-02 13:40:00,30.07,30.15,30.03,30.12,257300.0,19.4964,19.5483,19.4705,19.5288,257300.0
2008-05-02 13:50:00,30.12,30.12,30.08,30.1,124800.0,19.5288,19.5288,19.5029,19.5159,124800.0
2008-05-02 14:00:00,30.09,30.15,29.99,30.04,377600.0,19.5094,19.5483,19.4446,19.477,377600.0
2008-05-02 14:10:00,30.04,30.16,30.04,30.08,324000.0,19.477,19.5548,19.477,19.5029,324000.0
2008-05-02 14:20:00,30.07,30.08,29.99,30.0,332500.0,19.4964,19.5029,19.4446,19.451,332500.0
2008-05-02 14:30:00,29.99,30.14,29.99,30.1,275700.0,19.4446,19.5418,19.4446,19.5159,275700.0
2008-05-02 14:40:00,30.09,30.14,30.04,30.14,174000.0,19.5094,19.5418,19.477,19.5418,174000.0
2008-05-02 14:50:00,30.14,30.17,30.1,30.11,313900.0,19.5418,19.5613,19.5159,19.5224,313900.0
2008-05-02 15:00:00,30.1,30.13,30.02,30.09,208700.0,19.5159,19.5353,19.464,19.5094,208700.0
2008-05-02 15:10:00,30.09,30.16,30.07,30.1,471200.0,19.5094,19.5548,19.4964,19.5159,471200.0
2008-05-02 15:20:00,30.11,30.13,30.06,30.06,181000.0,19.5224,19.5353,19.4899,19.4899,181000.0
2008-05-02 15:30:00,30.06,30.1,30.0,30.06,361100.0,19.4899,19.5159,19.451,19.4899,361100.0
2008-05-02 15:40:00,30.06,30.08,29.99,30.03,539600.0,19.4899,19.5029,19.4446,19.4705,539600.0
2008-05-02 15:50:00,30.03,30.17,30.03,30.13,803300.0,19.4705,19.5613,19.4705,19.5353,803300.0
2008-05-05 09:30:00,29.9,30.04,29.55,29.6,381200.0,19.3862,19.477,19.1593,19.1917,381200.0
2008-05-05 09:40:00,29.6,29.68,29.5,29.63,377300.0,19.1917,19.2436,19.1269,19.2111,377300.0
2008-05-05 09:50:00,29.65,29.7,29.55,29.62,707900.0,19.2241,19.2565,19.1593,19.2047,707900.0
2008-05-05 10:00:00,29.62,29.95,29.62,29.9,674700.0,19.2047,19.4186,19.2047,19.3862,674700.0
2008-05-05 10:10:00,29.89,29.89,29.63,29.66,541100.0,19.3797,19.3797,19.2111,19.2306,541100.0
2008-05-05 10:20:00,29.66,29.81,29.64,29.67,254500.0,19.2306,19.3279,19.2176,19.2371,254500.0
2008-05-05 10:30:00,29.66,29.7,29.61,29.62,142700.0,19.2306,19.2565,19.1982,19.2047,142700.0
2008-05-05 10:40:00,29.61,29.73,29.56,29.6,298300.0,19.1982,19.276,19.1658,19.1917,298300.0
2008-05-05 10:50:00,29.6,29.62,29.43,29.43,187000.0,19.1917,19.2047,19.0815,19.0815,187000.0
2008-05-05 11:00:00,29.43,29.52,29.41,29.47,362700.0,19.0815,19.1398,19.0685,19.1074,362700.0
2008-05-05 11:10:00,29.48,29.54,29.4,29.49,432400.0,19.1139,19.1528,19.062,19.1204,432400.0
2008-05-05 11:20:00,29.49,29.5,29.41,29.43,247200.0,19.1204,19.1269,19.0685,19.0815,247200.0
2008-05-05 11:30:00,29.43,29.46,29.37,29.39,579000.0,19.0815,19.1009,19.0426,19.0555,579000.0
2008-05-05 11:40:00,29.38,29.43,29.38,29.41,252400.0,19.0491,19.0815,19.0491,19.0685,252400.0
2008-05-05 11:50:00,29.4,29.44,29.38,29.38,278100.0,19.062,19.088,19.0491,19.0491,278100.0
2008-05-05 12:00:00,29.37,29.45,29.3,29.3,682700.0,19.0426,19.0944,18.9972,18.9972,682700.0
2008-05-05 12:10:00,29.31,29.38,29.3,29.37,200700.0,19.0037,19.0491,18.9972,19.0426,200700.0
2008-05-05 12:20:00,29.36,29.37,29.29,29.33,217300.0,19.0361,19.0426,18.9907,19.0166,217300.0
2008-05-05 12:30:00,29.33,29.42,29.31,29.42,225700.0,19.0166,19.075,19.0037,19.075,225700.0
2008-05-05 12:40:00,29.41,29.47,29.4,29.46,248100.0,19.0685,19.1074,19.062,19.1009,248100.0
2008-05-05 12:50:00,29.47,29.47,29.43,29.45,241700.0,19.1074,19.1074,19.0815,19.0944,241700.0
2008-05-05 13:00:00,29.46,29.46,29.41,29.43,166100.0,19.1009,19.1009,19.0685,19.0815,166100.0
2008-05-05 13:10:00,29.43,29.47,29.41,29.43,298500.0,19.0815,19.1074,19.0685,19.0815,298500.0
2008-05-05 13:20:00,29.42,29.45,29.41,29.45,307400.0,19.075,19.0944,19.0685,19.0944,307400.0
2008-05-05 13:30:00,29.45,29.49,29.42,29.46,348700.0,19.0944,19.1204,19.075,19.1009,348700.0
2008-05-05 13:40:00,29.46,29.49,29.41,29.41,224600.0,19.1009,19.1204,19.0685,19.0685,224600.0
2008-05-05 13:50:00,29.41,29.45,29.4,29.44,227300.0,19.0685,19.0944,19.062,19.088,227300.0
2008-05-05 14:00:00,29.44,29.48,29.41,29.46,186700.0,19.088,19.1139,19.0685,19.1009,186700.0
2008-05-05 14:10:00,29.46,29.47,29.41,29.43,232200.0,19.1009,19.1074,19.0685,19.0815,232200.0
2008-05-05 14:20:00,29.42,29.44,29.36,29.4,382500.0,19.075,19.088,19.0361,19.062,382500.0
2008-05-05 14:30:00,29.4,29.41,29.33,29.34,239000.0,19.062,19.0685,19.0166,19.0231,239000.0
2008-05-05 14:40:00,29.34,29.38,29.3,29.38,210200.0,19.0231,19.0491,18.9972,19.0491,210200.0
2008-05-05 14:50:00,29.38,29.44,29.37,29.43,460700.0,19.0491,19.088,19.0426,19.0815,460700.0
2008-05-05 15:00:00,29.43,29.45,29.38,29.43,343100.0,19.0815,19.0944,19.0491,19.0815,343100.0
2008-05-05 15:10:00,29.43,29.44,29.37,29.41,354200.0,19.0815,19.088,19.0426,19.0685,354200.0
2008-05-05 15:20:00,29.4,29.42,29.37,29.39,320600.0,19.062,19.075,19.0426,19.0555,320600.0
2008-05-05 15:30:00,29.38,29.4,29.35,29.37,597900.0,19.0491,19.062,19.0296,19.0426,597900.0
2008-05-05 15:40:00,29.38,29.4,29.34,29.37,685200.0,19.0491,19.062,19.0231,19.0426,685200.0
2008-05-05 15:50:00,29.36,29.38,29.23,29.33,1538400.0,19.0361,19.0491,18.9518,19.0166,1538400.0
2008-05-06 09:30:00,29.28,29.28,28.96,28.98,498100.0,18.9842,18.9842,18.7767,18.7897,498100.0
2008-05-06 09:40:00,28.98,29.05,28.9,28.96,714600.0,18.7897,18.8351,18.7378,18.7767,714600.0
2008-05-06 09:50:00,28.96,29.05,28.86,28.94,482300.0,18.7767,18.8351,18.7119,18.7638,482300.0
2008-05-06 10:00:00,28.93,28.95,28.8,28.83,306800.0,18.7573,18.7703,18.673,18.6925,306800.0
2008-05-06 10:10:00,28.83,28.93,28.75,28.89,399500.0,18.6925,18.7573,18.6406,18.7314,399500.0
2008-05-06 10:20:00,28.9,28.94,28.85,28.88,296400.0,18.7378,18.7638,18.7054,18.7249,296400.0
2008-05-06 10:30:00,28.89,28.9,28.78,28.79,371500.0,18.7314,18.7378,18.66,18.6665,371500.0
2008-05-06 10:40:00,28.79,28.84,28.78,28.81,523900.0,18.6665,18.6989,18.66,18.6795,523900.0
2008-05-06 10:50:00,28.81,28.85,28.75,28.8,699000.0,18.6795,18.7054,18.6406,18.673,699000.0
2008-05-06 11:00:00,28.8,28.88,28.73,28.88,492600.0,18.673,18.7249,18.6276,18.7249,492600.0
2008-05-06 11:10:00,28.87,28.94,28.82,28.82,305100.0,18.7184,18.7638,18.686,18.686,305100.0
2008-05-06 11:20:00,28.82,28.88,28.8,28.84,496800.0,18.686,18.7249,18.673,18.6989,496800.0
2008-05-06 11:30:00,28.83,28.84,28.72,28.74,274400.0,18.6925,18.6989,18.6211,18.6341,274400.0
2008-05-06 11:40:00,28.74,28.77,28.71,28.77,184800.0,18.6341,18.6536,18.6146,18.6536,184800.0
2008-05-06 11:50:00,28.78,28.89,28.76,28.87,405800.0,18.66,18.7314,18.6471,18.7184,405800.0
2008-05-06 12:00:00,28.87,29.0,28.84,28.99,231200.0,18.7184,18.8027,18.6989,18.7962,231200.0
2008-05-06 12:10:00,29.0,29.03,28.89,28.98,645600.0,18.8027,18.8221,18.7314,18.7897,645600.0
2008-05-06 12:20:00,28.98,29.05,28.97,28.97,182300.0,18.7897,18.8351,18.7832,18.7832,182300.0
2008-05-06 12:30:00,28.97,29.03,28.95,29.01,177500.0,18.7832,18.8221,18.7703,18.8092,177500.0
2008-05-06 12:40:00,29.02,29.09,29.01,29.06,156200.0,18.8156,18.861,18.8092,18.8416,156200.0
2008-05-06 12:50:00,29.07,29.2,29.06,29.15,223400.0,18.8481,18.9323,18.8416,18.8999,223400.0
2008-05-06 13:00:00,29.15,29.15,29.06,29.14,224900.0,18.8999,18.8999,18.8416,18.8934,224900.0
2008-05-06 13:10:00,29.14,29.23,29.1,29.19,182600.0,18.8934,18.9518,18.8675,18.9259,182600.0
2008-05-06 13:20:00,29.19,29.26,29.16,29.21,227200.0,18.9259,18.9713,18.9064,18.9388,227200.0
2008-05-06 13:30:00,29.2,29.21,29.12,29.17,227300.0,18.9323,18.9388,18.8805,18.9129,227300.0
2008-05-06 13:40:00,29.17,29.22,29.07,29.1,204100.0,18.9129,18.9453,18.8481,18.8675,204100.0
2008-05-06 13:50:00,29.11,29.21,29.09,29.19,223900.0,18.874,18.9388,18.861,18.9259,223900.0
2008-05-06 14:00:00,29.18,29.21,29.01,29.04,278200.0,18.9194,18.9388,18.8092,18.8286,278200.0
2008-05-06 14:10:00,29.04,29.14,29.01,29.07,166900.0,18.8286,18.8934,18.8092,18.8481,166900.0
2008-05-06 14:20:00,29.07,29.1,29.0,29.07,178100.0,18.8481,18.8675,18.8027,18.8481,178100.0
2008-05-06 14:30:00,29.07,29.19,29.07,29.09,199500.0,18.8481,18.9259,18.8481,18.861,199500.0
2008-05-06 14:40:00,29.09,29.26,29.07,29.26,217700.0,18.861,18.9713,18.8481,18.9713,217700.0
2008-05-06 14:50:00,29.26,29.33,29.25,29.3,389600.0,18.9713,19.0166,18.9648,18.9972,389600.0
2008-05-06 15:00:00,29.3,29.32,29.23,29.3,373300.0,18.9972,19.0102,18.9518,18.9972,373300.0
2008-05-06 15:10:00,29.3,29.31,29.24,29.27,230500.0,18.9972,19.0037,18.9583,18.9777,230500.0
2008-05-06 15:20:00,29.27,29.29,29.22,29.23,218400.0,18.9777,18.9907,18.9453,18.9518,218400.0
2008-05-06 15:30:00,29.22,29.32,29.22,29.29,410500.0,18.9453,19.0102,18.9453,18.9907,410500.0
2008-05-06 15:40:00,29.29,29.31,29.23,29.27,609500.0,18.9907,19.0037,18.9518,18.9777,609500.0
2008-05-06 15:50:00,29.27,29.32,29.26,29.32,749700.0,18.9777,19.0102,18.9713,19.0102,749700.0
2008-05-07 09:30:00,29.25,29.27,29.04,29.1,297900.0,18.9648,18.9777,18.8286,18.8675,297900.0
2008-05-07 09:40:00,29.1,29.34,28.95,29.33,545300.0,18.8675,19.0231,18.7703,19.0166,545300.0
2008-05-07 09:50:00,29.34,29.44,29.2,29.25,710800.0,19.0231,19.088,18.9323,18.9648,710800.0
2008-05-07 10:00:00,29.25,29.25,29.05,29.14,546900.0,18.9648,18.9648,18.8351,18.8934,546900.0
2008-05-07 10:10:00,29.14,29.17,29.0,29.02,427300.0,18.8934,18.9129,18.8027,18.8156,427300.0
2008-05-07 10:20:00,29.02,29.08,28.98,29.07,425600.0,18.8156,18.8545,18.7897,18.8481,425600.0
2008-05-07 10:30:00,29.07,29.34,29.07,29.29,472100.0,18.8481,19.0231,18.8481,18.9907,472100.0
2008-05-07 10:40:00,29.29,29.48,29.23,29.34,640000.0,18.9907,19.1139,18.9518,19.0231,640000.0
2008-05-07 10:50:00,29.33,29.36,29.13,29.14,470700.0,19.0166,19.0361,18.887,18.8934,470700.0
2008-05-07 11:00:00,29.13,29.28,29.12,29.26,252700.0,18.887,18.9842,18.8805,18.9713,252700.0
2008-05-07 11:10:00,29.26,29.26,29.12,29.22,227900.0,18.9713,18.9713,18.8805,18.9453,227900.0
2008-05-07 11:20:00,29.21,29.22,29.08,29.1,172300.0,18.9388,18.9453,18.8545,18.8675,172300.0
2008-05-07 11:30:00,29.11,29.14,29.02,29.13,274000.0,18.874,18.8934,18.8156,18.887,274000.0
2008-05-07 11:40:00,29.13,29.13,29.04,29.05,136800.0,18.887,18.887,18.8286,18.8351,136800.0
2008-05-07 11:50:00,29.05,29.06,28.97,28.99,253200.0,18.8351,18.8416,18.7832,18.7962,253200.0
2008-05-07 12:00:00,28.99,29.11,28.97,29.07,234400.0,18.7962,18.874,18.7832,18.8481,234400.0
2008-05-07 12:10:00,29.07,29.11,29.05,29.05,232900.0,18.8481,18.874,18.8351,18.8351,232900.0
2008-05-07 12:20:00,29.06,29.06,29.0,29.04,101200.0,18.8416,18.8416,18.8027,18.8286,101200.0
2008-05-07 12:30:00,29.04,29.1,29.02,29.07,118000.0,18.8286,18.8675,18.8156,18.8481,118000.0
2008-05-07 12:40:00,29.07,29.1,29.03,29.06,70900.0,18.8481,18.8675,18.8221,18.8416,70900.0
2008-05-07 12:50:00,29.07,29.11,29.05,29.08,167600.0,18.8481,18.874,18.8351,18.8545,167600.0
2008-05-07 13:00:00,29.08,29.1,28.81,28.83,309600.0,18.8545,18.8675,18.6795,18.6925,309600.0
2008-05-07 13:10:00,28.83,28.91,28.8,28.9,221200.0,18.6925,18.7443,18.673,18.7378,221200.0
2008-05-07 13:20:00,28.9,28.94,28.83,28.83,164800.0,18.7378,18.7638,18.6925,18.6925,164800.0
2008-05-07 13:30:00,28.83,28.85,28.81,28.83,126300.0,18.6925,18.7054,18.6795,18.6925,126300.0
2008-05-07 13:40:00,28.83,28.84,28.75,28.77,252700.0,18.6925,18.6989,18.6406,18.6536,252700.0
2008-05-07 13:50:00,28.77,28.78,28.65,28.7,245400.0,18.6536,18.66,18.5757,18.6082,245400.0
2008-05-07 14:00:00,28.7,28.72,28.68,28.7,331500.0,18.6082,18.6211,18.5952,18.6082,331500.0
2008-05-07 14:10:00,28.69,28.73,28.65,28.65,289400.0,18.6017,18.6276,18.5757,18.5757,289400.0
2008-05-07 14:20:00,28.65,28.7,28.53,28.54,416000.0,18.5757,18.6082,18.4979,18.5044,416000.0
2008-05-07 14:30:00,28.54,28.55,28.5,28.53,473200.0,18.5044,18.5109,18.4785,18.4979,473200.0
2008-05-07 14:40:00,28.53,28.58,28.51,28.53,317500.0,18.4979,18.5304,18.485,18.4979,317500.0
2008-05-07 14:50:00,28.53,28.67,28.53,28.64,230600.0,18.4979,18.5887,18.4979,18.5693,230600.0
2008-05-07 15:00:00,28.64,28.67,28.57,28.59,414300.0,18.5693,18.5887,18.5239,18.5368,414300.0
2008-05-07 15:10:00,28.58,28.74,28.58,28.67,387300.0,18.5304,18.6341,18.5304,18.5887,387300.0
2008-05-07 15:20:00,28.67,28.72,28.53,28.63,392800.0,18.5887,18.6211,18.4979,18.5628,392800.0
2008-05-07 15:30:00,28.63,28.68,28.56,28.64,375500.0,18.5628,18.5952,18.5174,18.5693,375500.0
2008-05-07 15:40:00,28.64,28.7,28.58,28.66,689600.0,18.5693,18.6082,18.5304,18.5822,689600.0
2008-05-07 15:50:00,28.66,28.66,28.48,28.49,1429100.0,18.5822,18.5822,18.4655,18.472,1429100.0
2008-05-08 09:30:00,28.61,28.78,28.3,28.39,415700.0,18.5498,18.66,18.3488,18.4072,415700.0
2008-05-08 09:40:00,28.38,28.51,28.26,28.42,533700.0,18.4007,18.485,18.3229,18.4266,533700.0
2008-05-08 09:50:00,28.42,28.53,28.3,28.31,463600.0,18.4266,18.4979,18.3488,18.3553,463600.0
2008-05-08 10:00:00,28.31,28.35,28.2,28.21,398200.0,18.3553,18.3812,18.284,18.2905,398200.0
2008-05-08 10:10:00,28.22,28.22,28.0,28.01,632900.0,18.2969,18.2969,18.1543,18.1608,632900.0
2008-05-08 10:20:00,28.01,28.1,28.0,28.1,628200.0,18.1608,18.2191,18.1543,18.2191,628200.0
2008-05-08 10:30:00,28.1,28.14,28.0,28.02,849000.0,18.2191,18.2451,18.1543,18.1673,849000.0
2008-05-08 10:40:00,28.01,28.1,27.95,27.96,1033300.0,18.1608,18.2191,18.1219,18.1284,1033300.0
2008-05-08 10:50:00,27.96,28.05,27.9,28.03,522400.0,18.1284,18.1867,18.0895,18.1738,522400.0
2008-05-08 11:00:00,28.03,28.14,27.93,28.13,658100.0,18.1738,18.2451,18.1089,18.2386,658100.0
2008-05-08 11:10:00,28.13,28.14,27.97,28.04,537600.0,18.2386,18.2451,18.1349,18.1802,537600.0
2008-05-08 11:20:00,28.05,28.21,28.02,28.12,1049300.0,18.1867,18.2905,18.1673,18.2321,1049300.0
2008-05-08 11:30:00,28.11,28.19,28.11,28.15,670300.0,18.2256,18.2775,18.2256,18.2516,670300.0
2008-05-08 11:40:00,28.15,28.21,28.12,28.13,297400.0,18.2516,18.2905,18.2321,18.2386,297400.0
2008-05-08 11:50:00,28.12,28.15,28.08,28.09,496400.0,18.2321,18.2516,18.2062,18.2127,496400.0
2008-05-08 12:00:00,28.1,28.14,28.05,28.14,402400.0,18.2191,18.2451,18.1867,18.2451,402400.0
2008-05-08 12:10:00,28.14,28.16,28.02,28.03,269300.0,18.2451,18.258,18.1673,18.1738,269300.0
2008-05-08 12:20:00,28.03,28.09,28.03,28.05,293100.0,18.1738,18.2127,18.1738,18.1867,293100.0
2008-05-08 12:30:00,28.05,28.05,28.0,28.02,391100.0,18.1867,18.1867,18.1543,18.1673,391100.0
2008-05-08 12:40:00,28.02,28.03,27.9,27.94,575100.0,18.1673,18.1738,18.0895,18.1154,575100.0
2008-05-08 12:50:00,27.94,28.0,27.94,27.95,285500.0,18.1154,18.1543,18.1154,18.1219,285500.0
2008-05-08 13:00:00,27.95,28.0,27.89,27.89,333200.0,18.1219,18.1543,18.083,18.083,333200.0
2008-05-08 13:10:00,27.9,28.4,27.8,27.9,372400.0,18.0895,18.4137,18.0246,18.0895,372400.0
2008-05-08 13:20:00,27.91,28.15,27.9,28.13,378900.0,18.096,18.2516,18.0895,18.2386,378900.0
2008-05-08 13:30:00,28.13,28.16,28.04,28.04,168900.0,18.2386,18.258,18.1802,18.1802,168900.0
2008-05-08 13:40:00,28.04,28.12,28.04,28.1,177300.0,18.1802,18.2321,18.1802,18.2191,177300.0
2008-05-08 13:50:00,28.11,28.2,28.1,28.19,308100.0,18.2256,18.284,18.2191,18.2775,308100.0
2008-05-08 14:00:00,28.2,28.21,28.06,28.06,287100.0,18.284,18.2905,18.1932,18.1932,287100.0
2008-05-08 14:10:00,28.06,28.14,28.0,28.01,193500.0,18.1932,18.2451,18.1543,18.1608,193500.0
2008-05-08 14:20:00,28.01,28.11,27.98,28.01,301600.0,18.1608,18.2256,18.1413,18.1608,301600.0
2008-05-08 14:30:00,28.02,28.08,27.98,28.01,291300.0,18.1673,18.2062,18.1413,18.1608,291300.0
2008-05-08 14:40:00,28.01,28.04,27.93,27.94,306500.0,18.1608,18.1802,18.1089,18.1154,306500.0
2008-05-08 14:50:00,27.94,27.96,27.89,27.94,300900.0,18.1154,18.1284,18.083,18.1154,300900.0
2008-05-08 15:00:00,27.94,28.04,27.89,27.94,440000.0,18.1154,18.1802,18.083,18.1154,440000.0
2008-05-08 15:10:00,27.95,27.98,27.85,27.87,482200.0,18.1219,18.1413,18.0571,18.07,482200.0
2008-05-08 15:20:00,27.87,27.95,27.79,27.9,641000.0,18.07,18.1219,18.0182,18.0895,641000.0
2008-05-08 15:30:00,27.9,27.95,27.87,27.93,462000.0,18.0895,18.1219,18.07,18.1089,462000.0
2008-05-08 15:40:00,27.92,27.95,27.82,27.92,776900.0,18.1024,18.1219,18.0376,18.1024,776900.0
2008-05-08 15:50:00,27.92,27.93,27.85,27.9,1154700.0,18.1024,18.1089,18.0571,18.0895,1154700.0
2008-05-09 09:30:00,27.79,27.92,27.63,27.75,460400.0,18.0182,18.1024,17.9144,17.9922,460400.0
2008-05-09 09:40:00,27.75,28.05,27.74,28.0,587200.0,17.9922,18.1867,17.9857,18.1543,587200.0
2008-05-09 09:50:00,28.01,28.02,27.83,27.84,337600.0,18.1608,18.1673,18.0441,18.0506,337600.0
2008-05-09 10:00:00,27.83,28.19,27.83,28.19,671400.0,18.0441,18.2775,18.0441,18.2775,671400.0
2008-05-09 10:10:00,28.19,28.2,28.08,28.19,670400.0,18.2775,18.284,18.2062,18.2775,670400.0
2008-05-09 10:20:00,28.19,28.27,28.15,28.22,869500.0,18.2775,18.3294,18.2516,18.2969,869500.0
2008-05-09 10:30:00,28.22,28.44,28.22,28.35,1026200.0,18.2969,18.4396,18.2969,18.3812,1026200.0
2008-05-09 10:40:00,28.35,28.4,28.32,28.34,304100.0,18.3812,18.4137,18.3618,18.3748,304100.0
2008-05-09 10:50:00,28.34,28.35,28.22,28.22,250200.0,18.3748,18.3812,18.2969,18.2969,250200.0
2008-05-09 11:00:00,28.22,28.25,28.15,28.16,339000.0,18.2969,18.3164,18.2516,18.258,339000.0
2008-05-09 11:10:00,28.17,28.19,28.1,28.15,174400.0,18.2645,18.2775,18.2191,18.2516,174400.0
2008-05-09 11:20:00,28.14,28.2,28.1,28.15,338200.0,18.2451,18.284,18.2191,18.2516,338200.0
2008-05-09 11:30:00,28.15,28.17,28.03,28.05,132200.0,18.2516,18.2645,18.1738,18.1867,132200.0
2008-05-09 11:40:00,28.06,28.11,28.05,28.09,126700.0,18.1932,18.2256,18.1867,18.2127,126700.0
2008-05-09 11:50:00,28.1,28.17,28.02,28.12,211300.0,18.2191,18.2645,18.1673,18.2321,211300.0
2008-05-09 12:00:00,28.11,28.12,28.05,28.07,129300.0,18.2256,18.2321,18.1867,18.1997,129300.0
2008-05-09 12:10:00,28.07,28.19,28.07,28.15,108400.0,18.1997,18.2775,18.1997,18.2516,108400.0
2008-05-09 12:20:00,28.16,28.16,28.1,28.16,80200.0,18.258,18.258,18.2191,18.258,80200.0
2008-05-09 12:30:00,28.16,28.23,28.13,28.21,175400.0,18.258,18.3034,18.2386,18.2905,175400.0
2008-05-09 12:40:00,28.21,28.21,28.15,28.17,79900.0,18.2905,18.2905,18.2516,18.2645,79900.0
2008-05-09 12:50:00,28.17,28.22,28.16,28.21,59200.0,18.2645,18.2969,18.258,18.2905,59200.0
2008-05-09 13:00:00,28.21,28.21,28.09,28.09,172500.0,18.2905,18.2905,18.2127,18.2127,172500.0
2008-05-09 13:10:00,28.1,28.11,28.01,28.02,195200.0,18.2191,18.2256,18.1608,18.1673,195200.0
2008-05-09 13:20:00,28.02,28.13,28.02,28.1,191500.0,18.1673,18.2386,18.1673,18.2191,191500.0
2008-05-09 13:30:00,28.11,28.12,28.05,28.12,185300.0,18.2256,18.2321,18.1867,18.2321,185300.0
2008-05-09 13:40:00,28.11,28.16,28.11,28.14,127500.0,18.2256,18.258,18.2256,18.2451,127500.0
2008-05-09 13:50:00,28.13,28.15,28.06,28.13,134500.0,18.2386,18.2516,18.1932,18.2386,134500.0
2008-05-09 14:00:00,28.13,28.15,28.02,28.02,309100.0,18.2386,18.2516,18.1673,18.1673,309100.0
2008-05-09 14:10:00,28.03,28.07,27.98,28.02,233500.0,18.1738,18.1997,18.1413,18.1673,233500.0
2008-05-09 14:20:00,28.01,28.05,27.98,28.0,351900.0,18.1608,18.1867,18.1413,18.1543,351900.0
2008-05-09 14:30:00,28.0,28.04,27.99,28.03,155500.0,18.1543,18.1802,18.1478,18.1738,155500.0
2008-05-09 14:40:00,28.03,28.04,27.97,27.97,136400.0,18.1738,18.1802,18.1349,18.1349,136400.0
2008-05-09 14:50:00,27.97,28.0,27.92,27.97,190600.0,18.1349,18.1543,18.1024,18.1349,190600.0
2008-05-09 15:00:00,27.96,28.03,27.95,28.03,140300.0,18.1284,18.1738,18.1219,18.1738,140300.0
2008-05-09 15:10:00,28.02,28.03,27.95,27.98,215900.0,18.1673,18.1738,18.1219,18.1413,215900.0
2008-05-09 15:20:00,27.98,28.07,27.94,28.05,396100.0,18.1413,18.1997,18.1154,18.1867,396100.0
2008-05-09 15:30:00,28.05,28.11,28.02,28.11,312900.0,18.1867,18.2256,18.1673,18.2256,312900.0
2008-05-09 15:40:00,28.11,28.14,27.99,28.05,566600.0,18.2256,18.2451,18.1478,18.1867,566600.0
2008-05-09 15:50:00,28.06,28.06,27.9,27.96,1105700.0,18.1932,18.1932,18.0895,18.1284,1105700.0
2008-05-12 09:30:00,28.01,28.34,28.01,28.3,346600.0,18.1608,18.3748,18.1608,18.3488,346600.0
2008-05-12 09:40:00,28.3,28.3,28.16,28.17,371700.0,18.3488,18.3488,18.258,18.2645,371700.0
2008-05-12 09:50:00,28.17,28.22,28.05,28.19,256600.0,18.2645,18.2969,18.1867,18.2775,256600.0
2008-05-12 10:00:00,28.19,28.2,28.06,28.08,229700.0,18.2775,18.284,18.1932,18.2062,229700.0
2008-05-12 10:10:00,28.08,28.14,28.04,28.11,269900.0,18.2062,18.2451,18.1802,18.2256,269900.0
2008-05-12 10:20:00,28.12,28.23,28.1,28.18,155700.0,18.2321,18.3034,18.2191,18.271,155700.0
2008-05-12 10:30:00,28.16,28.27,28.1,28.26,186400.0,18.258,18.3294,18.2191,18.3229,186400.0
2008-05-12 10:40:00,28.27,28.29,28.13,28.27,303200.0,18.3294,18.3423,18.2386,18.3294,303200.0
2008-05-12 10:50:00,28.27,28.34,28.18,28.19,237000.0,18.3294,18.3748,18.271,18.2775,237000.0
2008-05-12 11:00:00,28.19,28.31,28.17,28.26,154500.0,18.2775,18.3553,18.2645,18.3229,154500.0
2008-05-12 11:10:00,28.25,28.26,28.18,28.21,130300.0,18.3164,18.3229,18.271,18.2905,130300.0
2008-05-12 11:20:00,28.21,28.26,28.19,28.24,130100.0,18.2905,18.3229,18.2775,18.3099,130100.0
2008-05-12 11:30:00,28.23,28.24,28.13,28.24,197500.0,18.3034,18.3099,18.2386,18.3099,197500.0
2008-05-12 11:40:00,28.24,28.36,28.23,28.36,259900.0,18.3099,18.3877,18.3034,18.3877,259900.0
2008-05-12 11:50:00,28.35,28.36,28.3,28.34,182800.0,18.3812,18.3877,18.3488,18.3748,182800.0
2008-05-12 12:00:00,28.34,28.5,28.33,28.42,359100.0,18.3748,18.4785,18.3683,18.4266,359100.0
2008-05-12 12:10:00,28.42,28.44,28.34,28.35,149400.0,18.4266,18.4396,18.3748,18.3812,149400.0
2008-05-12 12:20:00,28.34,28.44,28.34,28.43,157700.0,18.3748,18.4396,18.3748,18.4331,157700.0
2008-05-12 12:30:00,28.42,28.42,28.28,28.32,292300.0,18.4266,18.4266,18.3359,18.3618,292300.0
2008-05-12 12:40:00,28.31,28.39,28.31,28.35,181000.0,18.3553,18.4072,18.3553,18.3812,181000.0
2008-05-12 12:50:00,28.35,28.43,28.35,28.39,123800.0,18.3812,18.4331,18.3812,18.4072,123800.0
2008-05-12 13:00:00,28.39,28.39,28.27,28.27,148000.0,18.4072,18.4072,18.3294,18.3294,148000.0
2008-05-12 13:10:00,28.27,28.33,28.26,28.33,99000.0,18.3294,18.3683,18.3229,18.3683,99000.0
2008-05-12 13:20:00,28.33,28.36,28.3,28.32,126200.0,18.3683,18.3877,18.3488,18.3618,126200.0
2008-05-12 13:30:00,28.32,28.33,28.28,28.3,214500.0,18.3618,18.3683,18.3359,18.3488,214500.0
2008-05-12 13:40:00,28.3,28.36,28.29,28.36,113000.0,18.3488,18.3877,18.3423,18.3877,113000.0
2008-05-12 13:50:00,28.35,28.35,28.32,28.34,238400.0,18.3812,18.3812,18.3618,18.3748,238400.0
2008-05-12 14:00:00,28.35,28.35,28.29,28.33,192400.0,18.3812,18.3812,18.3423,18.3683,192400.0
2008-05-12 14:10:00,28.33,28.43,28.32,28.4,207300.0,18.3683,18.4331,18.3618,18.4137,207300.0
2008-05-12 14:20:00,28.4,28.54,28.39,28.53,273700.0,18.4137,18.5044,18.4072,18.4979,273700.0
2008-05-12 14:30:00,28.53,28.58,28.51,28.54,284300.0,18.4979,18.5304,18.485,18.5044,284300.0
2008-05-12 14:40:00,28.53,28.6,28.53,28.58,331100.0,18.4979,18.5433,18.4979,18.5304,331100.0
2008-05-12 14:50:00,28.58,28.61,28.52,28.54,314400.0,18.5304,18.5498,18.4915,18.5044,314400.0
2008-05-12 15:00:00,28.54,28.65,28.52,28.59,476800.0,18.5044,18.5757,18.4915,18.5368,476800.0
2008-05-12 15:10:00,28.6,28.61,28.5,28.52,448900.0,18.5433,18.5498,18.4785,18.4915,448900.0
2008-05-12 15:20:00,28.52,28.59,28.48,28.52,351800.0,18.4915,18.5368,18.4655,18.4915,351800.0
2008-05-12 15:30:00,28.52,28.66,28.5,28.64,625100.0,18.4915,18.5822,18.4785,18.5693,625100.0
2008-05-12 15:40:00,28.63,28.66,28.59,28.64,673900.0,18.5628,18.5822,18.5368,18.5693,673900.0
2008-05-12 15:50:00,28.64,28.71,28.63,28.65,1255100.0,18.5693,18.6146,18.5628,18.5757,1255100.0
2008-05-13 09:30:00,28.67,28.8,28.5,28.61,359900.0,18.5887,18.673,18.4785,18.5498,359900.0
2008-05-13 09:40:00,28.61,28.83,28.55,28.73,444100.0,18.5498,18.6925,18.5109,18.6276,444100.0
2008-05-13 09:50:00,28.72,28.89,28.7,28.85,429100.0,18.6211,18.7314,18.6082,18.7054,429100.0
2008-05-13 10:00:00,28.85,28.89,28.71,28.74,552600.0,18.7054,18.7314,18.6146,18.6341,552600.0
2008-05-13 10:10:00,28.74,28.9,28.72,28.83,391500.0,18.6341,18.7378,18.6211,18.6925,391500.0
2008-05-13 10:20:00,28.83,28.91,28.78,28.87,250400.0,18.6925,18.7443,18.66,18.7184,250400.0
2008-05-13 10:30:00,28.87,28.92,28.85,28.92,132000.0,18.7184,18.7508,18.7054,18.7508,132000.0
2008-05-13 10:40:00,28.92,28.97,28.81,28.83,408300.0,18.7508,18.7832,18.6795,18.6925,408300.0
2008-05-13 10:50:00,28.83,28.83,28.72,28.72,215600.0,18.6925,18.6925,18.6211,18.6211,215600.0
2008-05-13 11:00:00,28.71,28.72,28.56,28.72,255800.0,18.6146,18.6211,18.5174,18.6211,255800.0
2008-05-13 11:10:00,28.71,28.78,28.64,28.65,361900.0,18.6146,18.66,18.5693,18.5757,361900.0
2008-05-13 11:20:00,28.65,28.69,28.6,28.61,236700.0,18.5757,18.6017,18.5433,18.5498,236700.0
2008-05-13 11:30:00,28.62,28.67,28.52,28.52,238900.0,18.5563,18.5887,18.4915,18.4915,238900.0
2008-05-13 11:40:00,28.53,28.67,28.52,28.59,223200.0,18.4979,18.5887,18.4915,18.5368,223200.0
2008-05-13 11:50:00,28.59,28.66,28.55,28.65,298300.0,18.5368,18.5822,18.5109,18.5757,298300.0
2008-05-13 12:00:00,28.65,28.89,28.65,28.8,394900.0,18.5757,18.7314,18.5757,18.673,394900.0
2008-05-13 12:10:00,28.79,28.86,28.71,28.84,136700.0,18.6665,18.7119,18.6146,18.6989,136700.0
2008-05-13 12:20:00,28.84,28.85,28.77,28.78,132100.0,18.6989,18.7054,18.6536,18.66,132100.0
2008-05-13 12:30:00,28.78,28.83,28.77,28.77,135800.0,18.66,18.6925,18.6536,18.6536,135800.0
2008-05-13 12:40:00,28.77,28.81,28.64,28.65,176800.0,18.6536,18.6795,18.5693,18.5757,176800.0
2008-05-13 12:50:00,28.64,28.69,28.6,28.66,118400.0,18.5693,18.6017,18.5433,18.5822,118400.0
2008-05-13 13:00:00,28.66,28.73,28.63,28.73,138300.0,18.5822,18.6276,18.5628,18.6276,138300.0
2008-05-13 13:10:00,28.72,28.74,28.67,28.72,191200.0,18.6211,18.6341,18.5887,18.6211,191200.0
2008-05-13 13:20:00,28.72,28.8,28.71,28.79,189500.0,18.6211,18.673,18.6146,18.6665,189500.0
2008-05-13 13:30:00,28.78,28.82,28.73,28.76,164200.0,18.66,18.686,18.6276,18.6471,164200.0
2008-05-13 13:40:00,28.76,28.81,28.75,28.81,140400.0,18.6471,18.6795,18.6406,18.6795,140400.0
2008-05-13 13:50:00,28.81,28.87,28.75,28.77,222300.0,18.6795,18.7184,18.6406,18.6536,222300.0
2008-05-13 14:00:00,28.76,28.83,28.73,28.77,181000.0,18.6471,18.6925,18.6276,18.6536,181000.0
2008-05-13 14:10:00,28.77,28.8,28.69,28.75,170300.0,18.6536,18.673,18.6017,18.6406,170300.0
2008-05-13 14:20:00,28.75,28.77,28.65,28.74,151300.0,18.6406,18.6536,18.5757,18.6341,151300.0
2008-05-13 14:30:00,28.74,28.75,28.66,28.68,199100.0,18.6341,18.6406,18.5822,18.5952,199100.0
2008-05-13 14:40:00,28.68,28.73,28.65,28.69,159700.0,18.5952,18.6276,18.5757,18.6017,159700.0
2008-05-13 14:50:00,28.68,28.81,28.68,28.77,174700.0,18.5952,18.6795,18.5952,18.6536,174700.0
2008-05-13 15:00:00,28.77,28.86,28.77,28.81,178200.0,18.6536,18.7119,18.6536,18.6795,178200.0
2008-05-13 15:10:00,28.81,28.83,28.71,28.71,255700.0,18.6795,18.6925,18.6146,18.6146,255700.0
2008-05-13 15:20:00,28.71,28.74,28.65,28.72,231700.0,18.6146,18.6341,18.5757,18.6211,231700.0
2008-05-13 15:30:00,28.72,28.76,28.72,28.75,206700.0,18.6211,18.6471,18.6211,18.6406,206700.0
2008-05-13 15:40:00,28.75,28.76,28.71,28.71,339100.0,18.6406,18.6471,18.6146,18.6146,339100.0
2008-05-13 15:50:00,28.71,28.79,28.71,28.78,585100.0,18.6146,18.6665,18.6146,18.66,585100.0
2008-05-14 09:30:00,28.88,29.18,28.75,29.15,418600.0,18.7249,18.9194,18.6406,18.8999,418600.0
2008-05-14 09:40:00,29.14,29.46,29.09,29.44,652800.0,18.8934,19.1009,18.861,19.088,652800.0
2008-05-14 09:50:00,29.43,29.53,29.25,29.29,790900.0,19.0815,19.1463,18.9648,18.9907,790900.0
2008-05-14 10:00:00,29.29,29.41,29.21,29.23,495900.0,18.9907,19.0685,18.9388,18.9518,495900.0
2008-05-14 10:10:00,29.22,29.26,29.16,29.26,400100.0,18.9453,18.9713,18.9064,18.9713,400100.0
2008-05-14 10:20:00,29.26,29.34,29.18,29.28,402900.0,18.9713,19.0231,18.9194,18.9842,402900.0
2008-05-14 10:30:00,29.29,29.38,29.18,29.29,543200.0,18.9907,19.0491,18.9194,18.9907,543200.0
2008-05-14 10:40:00,29.29,29.36,29.26,29.26,336600.0,18.9907,19.0361,18.9713,18.9713,336600.0
2008-05-14 10:50:00,29.27,29.31,29.19,29.3,296400.0,18.9777,19.0037,18.9259,18.9972,296400.0
2008-05-14 11:00:00,29.3,29.32,29.25,29.26,101400.0,18.9972,19.0102,18.9648,18.9713,101400.0
2008-05-14 11:10:00,29.27,29.3,29.18,29.29,268800.0,18.9777,18.9972,18.9194,18.9907,268800.0
2008-05-14 11:20:00,29.29,29.44,29.28,29.43,460900.0,18.9907,19.088,18.9842,19.0815,460900.0
2008-05-14 11:30:00,29.43,29.45,29.32,29.35,206300.0,19.0815,19.0944,19.0102,19.0296,206300.0
2008-05-14 11:40:00,29.34,29.35,29.22,29.23,159900.0,19.0231,19.0296,18.9453,18.9518,159900.0
2008-05-14 11:50:00,29.24,29.29,29.21,29.23,133400.0,18.9583,18.9907,18.9388,18.9518,133400.0
2008-05-14 12:00:00,29.22,29.27,29.22,29.25,80700.0,18.9453,18.9777,18.9453,18.9648,80700.0
2008-05-14 12:10:00,29.24,29.28,28.75,29.25,73200.0,18.9583,18.9842,18.6406,18.9648,73200.0
2008-05-14 12:20:00,29.24,29.35,29.21,29.26,197300.0,18.9583,19.0296,18.9388,18.9713,197300.0
2008-05-14 12:30:00,29.25,29.31,29.24,29.27,116600.0,18.9648,19.0037,18.9583,18.9777,116600.0
2008-05-14 12:40:00,29.27,29.35,29.23,29.33,239800.0,18.9777,19.0296,18.9518,19.0166,239800.0
2008-05-14 12:50:00,29.32,29.35,29.28,29.35,153100.0,19.0102,19.0296,18.9842,19.0296,153100.0
2008-05-14 13:00:00,29.34,29.36,29.29,29.35,175400.0,19.0231,19.0361,18.9907,19.0296,175400.0
2008-05-14 13:10:00,29.35,29.45,29.33,29.4,156100.0,19.0296,19.0944,19.0166,19.062,156100.0
2008-05-14 13:20:00,29.4,29.43,29.35,29.35,114500.0,19.062,19.0815,19.0296,19.0296,114500.0
2008-05-14 13:30:00,29.35,29.35,29.25,29.28,279300.0,19.0296,19.0296,18.9648,18.9842,279300.0
2008-05-14 13:40:00,29.28,29.35,29.27,29.3,117000.0,18.9842,19.0296,18.9777,18.9972,117000.0
2008-05-14 13:50:00,29.3,29.32,29.25,29.31,189200.0,18.9972,19.0102,18.9648,19.0037,189200.0
2008-05-14 14:00:00,29.32,29.36,29.3,29.31,175000.0,19.0102,19.0361,18.9972,19.0037,175000.0
2008-05-14 14:10:00,29.3,29.34,29.28,29.28,263600.0,18.9972,19.0231,18.9842,18.9842,263600.0
2008-05-14 14:20:00,29.28,29.32,29.26,29.3,150400.0,18.9842,19.0102,18.9713,18.9972,150400.0
2008-05-14 14:30:00,29.31,29.35,29.28,29.28,153300.0,19.0037,19.0296,18.9842,18.9842,153300.0
2008-05-14 14:40:00,29.29,29.34,29.28,29.33,168300.0,18.9907,19.0231,18.9842,19.0166,168300.0
2008-05-14 14:50:00,29.33,29.33,29.28,29.3,118900.0,19.0166,19.0166,18.9842,18.9972,118900.0
2008-05-14 15:00:00,29.3,29.31,29.23,29.24,191700.0,18.9972,19.0037,18.9518,18.9583,191700.0
2008-05-14 15:10:00,29.25,29.31,29.23,29.3,172100.0,18.9648,19.0037,18.9518,18.9972,172100.0
2008-05-14 15:20:00,29.3,29.31,29.23,29.26,301500.0,18.9972,19.0037,18.9518,18.9713,301500.0
2008-05-14 15:30:00,29.26,29.27,29.1,29.12,428200.0,18.9713,18.9777,18.8675,18.8805,428200.0
2008-05-14 15:40:00,29.12,29.16,29.05,29.1,525500.0,18.8805,18.9064,18.8351,18.8675,525500.0
2008-05-14 15:50:00,29.1,29.13,29.06,29.09,1081500.0,18.8675,18.887,18.8416,18.861,1081500.0
2008-05-15 09:30:00,29.09,29.11,28.86,29.04,244500.0,18.861,18.874,18.7119,18.8286,244500.0
2008-05-15 09:40:00,29.05,29.09,28.84,29.0,426500.0,18.8351,18.861,18.6989,18.8027,426500.0
2008-05-15 09:50:00,28.99,29.02,28.76,28.89,358900.0,18.7962,18.8156,18.6471,18.7314,358900.0
2008-05-15 10:00:00,28.88,29.17,28.88,29.17,319700.0,18.7249,18.9129,18.7249,18.9129,319700.0
2008-05-15 10:10:00,29.16,29.21,28.96,29.21,298100.0,18.9064,18.9388,18.7767,18.9388,298100.0
2008-05-15 10:20:00,29.21,29.25,29.16,29.24,247400.0,18.9388,18.9648,18.9064,18.9583,247400.0
2008-05-15 10:30:00,29.23,29.28,29.13,29.18,184700.0,18.9518,18.9842,18.887,18.9194,184700.0
2008-05-15 10:40:00,29.18,29.26,29.15,29.15,149300.0,18.9194,18.9713,18.8999,18.8999,149300.0
2008-05-15 10:50:00,29.16,29.24,29.13,29.17,135100.0,18.9064,18.9583,18.887,18.9129,135100.0
2008-05-15 11:00:00,29.17,29.23,29.14,29.14,136300.0,18.9129,18.9518,18.8934,18.8934,136300.0
2008-05-15 11:10:00,29.14,29.15,29.05,29.06,252700.0,18.8934,18.8999,18.8351,18.8416,252700.0
2008-05-15 11:20:00,29.06,29.13,29.04,29.07,153600.0,18.8416,18.887,18.8286,18.8481,153600.0
2008-05-15 11:30:00,29.08,29.13,29.06,29.09,173700.0,18.8545,18.887,18.8416,18.861,173700.0
2008-05-15 11:40:00,29.09,29.14,29.01,29.1,118600.0,18.861,18.8934,18.8092,18.8675,118600.0
2008-05-15 11:50:00,29.1,29.17,29.06,29.14,301000.0,18.8675,18.9129,18.8416,18.8934,301000.0
2008-05-15 12:00:00,29.14,29.3,29.14,29.24,404700.0,18.8934,18.9972,18.8934,18.9583,404700.0
2008-05-15 12:10:00,29.24,29.36,29.21,29.25,214300.0,18.9583,19.0361,18.9388,18.9648,214300.0
2008-05-15 12:20:00,29.25,29.42,29.25,29.41,235100.0,18.9648,19.075,18.9648,19.0685,235100.0
2008-05-15 12:30:00,29.42,29.45,29.33,29.43,220700.0,19.075,19.0944,19.0166,19.0815,220700.0
2008-05-15 12:40:00,29.44,29.5,29.4,29.41,216100.0,19.088,19.1269,19.062,19.0685,216100.0
2008-05-15 12:50:00,29.41,29.44,29.35,29.42,92300.0,19.0685,19.088,19.0296,19.075,92300.0
2008-05-15 13:00:00,29.41,29.55,29.39,29.42,240700.0,19.0685,19.1593,19.0555,19.075,240700.0
2008-05-15 13:10:00,29.42,29.49,29.35,29.35,126300.0,19.075,19.1204,19.0296,19.0296,126300.0
2008-05-15 13:20:00,29.35,29.45,29.3,29.36,169800.0,19.0296,19.0944,18.9972,19.0361,169800.0
2008-05-15 13:30:00,29.36,29.43,29.32,29.34,233700.0,19.0361,19.0815,19.0102,19.0231,233700.0
2008-05-15 13:40:00,29.34,29.48,29.15,29.47,251900.0,19.0231,19.1139,18.8999,19.1074,251900.0
2008-05-15 13:50:00,29.47,29.47,29.33,29.39,194500.0,19.1074,19.1074,19.0166,19.0555,194500.0
2008-05-15 14:00:00,29.39,29.49,29.37,29.49,131200.0,19.0555,19.1204,19.0426,19.1204,131200.0
2008-05-15 14:10:00,29.49,29.51,29.44,29.46,182400.0,19.1204,19.1333,19.088,19.1009,182400.0
2008-05-15 14:20:00,29.46,29.5,29.33,29.35,186700.0,19.1009,19.1269,19.0166,19.0296,186700.0
2008-05-15 14:30:00,29.35,29.41,29.33,29.34,264900.0,19.0296,19.0685,19.0166,19.0231,264900.0
2008-05-15 14:40:00,29.34,29.35,29.29,29.31,229100.0,19.0231,19.0296,18.9907,19.0037,229100.0
2008-05-15 14:50:00,29.31,29.39,29.3,29.32,200600.0,19.0037,19.0555,18.9972,19.0102,200600.0
2008-05-15 15:00:00,29.32,29.42,29.3,29.41,201800.0,19.0102,19.075,18.9972,19.0685,201800.0
2008-05-15 15:10:00,29.41,29.51,29.33,29.5,433300.0,19.0685,19.1333,19.0166,19.1269,433300.0
2008-05-15 15:20:00,29.49,29.49,29.34,29.38,516200.0,19.1204,19.1204,19.0231,19.0491,516200.0
2008-05-15 15:30:00,29.38,29.41,29.33,29.4,378300.0,19.0491,19.0685,19.0166,19.062,378300.0
2008-05-15 15:40:00,29.4,29.49,29.4,29.49,615900.0,19.062,19.1204,19.062,19.1204,615900.0
2008-05-15 15:50:00,29.48,29.52,29.43,29.51,911400.0,19.1139,19.1398,19.0815,19.1333,911400.0
2008-05-16 09:30:00,29.78,29.85,29.21,29.36,1584100.0,19.3084,19.3538,18.9388,19.0361,1584100.0
2008-05-16 09:40:00,29.36,29.38,29.01,29.16,649400.0,19.0361,19.0491,18.8092,18.9064,649400.0
2008-05-16 09:50:00,29.15,29.29,29.08,29.12,401800.0,18.8999,18.9907,18.8545,18.8805,401800.0
2008-05-16 10:00:00,29.11,29.13,28.95,28.97,566900.0,18.874,18.887,18.7703,18.7832,566900.0
2008-05-16 10:10:00,28.97,29.14,28.9,29.08,377300.0,18.7832,18.8934,18.7378,18.8545,377300.0
2008-05-16 10:20:00,29.08,29.2,28.91,29.2,304600.0,18.8545,18.9323,18.7443,18.9323,304600.0
2008-05-16 10:30:00,29.19,29.21,28.96,29.13,290800.0,18.9259,18.9388,18.7767,18.887,290800.0
2008-05-16 10:40:00,29.13,29.19,29.05,29.05,202400.0,18.887,18.9259,18.8351,18.8351,202400.0
2008-05-16 10:50:00,29.05,29.07,28.87,28.87,239000.0,18.8351,18.8481,18.7184,18.7184,239000.0
2008-05-16 11:00:00,28.87,29.04,28.86,28.97,255600.0,18.7184,18.8286,18.7119,18.7832,255600.0
2008-05-16 11:10:00,28.97,29.0,28.86,28.9,252000.0,18.7832,18.8027,18.7119,18.7378,252000.0
2008-05-16 11:20:00,28.91,28.92,28.83,28.83,218900.0,18.7443,18.7508,18.6925,18.6925,218900.0
2008-05-16 11:30:00,28.84,28.91,28.76,28.76,299400.0,18.6989,18.7443,18.6471,18.6471,299400.0
2008-05-16 11:40:00,28.76,28.89,28.75,28.87,255400.0,18.6471,18.7314,18.6406,18.7184,255400.0
2008-05-16 11:50:00,28.86,28.98,28.85,28.91,222600.0,18.7119,18.7897,18.7054,18.7443,222600.0
2008-05-16 12:00:00,28.91,28.92,28.85,28.91,145100.0,18.7443,18.7508,18.7054,18.7443,145100.0
2008-05-16 12:10:00,28.9,28.99,28.9,28.97,148800.0,18.7378,18.7962,18.7378,18.7832,148800.0
2008-05-16 12:20:00,28.97,28.99,28.91,28.99,112500.0,18.7832,18.7962,18.7443,18.7962,112500.0
2008-05-16 12:30:00,28.99,29.06,28.95,29.06,297800.0,18.7962,18.8416,18.7703,18.8416,297800.0
2008-05-16 12:40:00,29.06,29.12,29.04,29.09,184700.0,18.8416,18.8805,18.8286,18.861,184700.0
2008-05-16 12:50:00,29.09,29.15,29.08,29.11,142500.0,18.861,18.8999,18.8545,18.874,142500.0
2008-05-16 13:00:00,29.11,29.22,29.1,29.18,387500.0,18.874,18.9453,18.8675,18.9194,387500.0
2008-05-16 13:10:00,29.18,29.25,29.14,29.16,194200.0,18.9194,18.9648,18.8934,18.9064,194200.0
2008-05-16 13:20:00,29.15,29.22,29.14,29.18,191300.0,18.8999,18.9453,18.8934,18.9194,191300.0
2008-05-16 13:30:00,29.18,29.18,29.05,29.06,190100.0,18.9194,18.9194,18.8351,18.8416,190100.0
2008-05-16 13:40:00,29.06,29.09,29.03,29.04,168300.0,18.8416,18.861,18.8221,18.8286,168300.0
2008-05-16 13:50:00,29.03,29.1,29.0,29.04,179900.0,18.8221,18.8675,18.8027,18.8286,179900.0
2008-05-16 14:00:00,29.03,29.07,28.96,29.04,257700.0,18.8221,18.8481,18.7767,18.8286,257700.0
2008-05-16 14:10:00,29.04,29.08,28.99,29.07,204300.0,18.8286,18.8545,18.7962,18.8481,204300.0
2008-05-16 14:20:00,29.06,29.1,29.0,29.04,250700.0,18.8416,18.8675,18.8027,18.8286,250700.0
2008-05-16 14:30:00,29.05,29.05,28.97,28.98,199400.0,18.8351,18.8351,18.7832,18.7897,199400.0
2008-05-16 14:40:00,28.98,29.02,28.95,28.96,243100.0,18.7897,18.8156,18.7703,18.7767,243100.0
2008-05-16 14:50:00,28.95,29.06,28.95,29.02,278600.0,18.7703,18.8416,18.7703,18.8156,278600.0
2008-05-16 15:00:00,29.03,29.06,28.95,29.05,372400.0,18.8221,18.8416,18.7703,18.8351,372400.0
2008-05-16 15:10:00,29.05,29.07,28.98,29.01,310900.0,18.8351,18.8481,18.7897,18.8092,310900.0
2008-05-16 15:20:00,29.01,29.03,28.95,28.98,341500.0,18.8092,18.8221,18.7703,18.7897,341500.0
2008-05-16 15:30:00,28.97,29.12,28.95,29.1,395800.0,18.7832,18.8805,18.7703,18.8675,395800.0
2008-05-16 15:40:00,29.09,29.14,29.08,29.13,373700.0,18.861,18.8934,18.8545,18.887,373700.0
2008-05-16 15:50:00,29.12,29.13,29.06,29.08,724600.0,18.8805,18.887,18.8416,18.8545,724600.0
2008-05-19 09:30:00,28.65,28.99,28.52,28.83,573700.0,18.5757,18.7962,18.4915,18.6925,573700.0
2008-05-19 09:40:00,28.82,28.86,28.72,28.74,654300.0,18.686,18.7119,18.6211,18.6341,654300.0
2008-05-19 09:50:00,28.74,28.88,28.66,28.83,555300.0,18.6341,18.7249,18.5822,18.6925,555300.0
2008-05-19 10:00:00,28.83,28.85,28.71,28.78,323800.0,18.6925,18.7054,18.6146,18.66,323800.0
2008-05-19 10:10:00,28.78,28.84,28.7,28.81,403600.0,18.66,18.6989,18.6082,18.6795,403600.0
2008-05-19 10:20:00,28.81,28.88,28.75,28.88,261300.0,18.6795,18.7249,18.6406,18.7249,261300.0
2008-05-19 10:30:00,28.88,29.02,28.83,28.95,349600.0,18.7249,18.8156,18.6925,18.7703,349600.0
2008-05-19 10:40:00,28.96,28.96,28.83,28.84,211900.0,18.7767,18.7767,18.6925,18.6989,211900.0
2008-05-19 10:50:00,28.84,28.91,28.81,28.85,111300.0,18.6989,18.7443,18.6795,18.7054,111300.0
2008-05-19 11:00:00,28.85,28.88,28.78,28.8,284200.0,18.7054,18.7249,18.66,18.673,284200.0
2008-05-19 11:10:00,28.8,29.03,28.8,29.02,330000.0,18.673,18.8221,18.673,18.8156,330000.0
2008-05-19 11:20:00,29.02,29.1,28.96,29.03,367700.0,18.8156,18.8675,18.7767,18.8221,367700.0
2008-05-19 11:30:00,29.03,29.09,29.0,29.07,247700.0,18.8221,18.861,18.8027,18.8481,247700.0
2008-05-19 11:40:00,29.06,29.11,29.0,29.05,278800.0,18.8416,18.874,18.8027,18.8351,278800.0
2008-05-19 11:50:00,29.04,29.07,28.96,29.04,156800.0,18.8286,18.8481,18.7767,18.8286,156800.0
2008-05-19 12:00:00,29.04,29.05,28.96,28.98,93500.0,18.8286,18.8351,18.7767,18.7897,93500.0
2008-05-19 12:10:00,28.99,29.01,28.85,28.92,283700.0,18.7962,18.8092,18.7054,18.7508,283700.0
2008-05-19 12:20:00,28.92,28.96,28.83,28.91,288500.0,18.7508,18.7767,18.6925,18.7443,288500.0
2008-05-19 12:30:00,28.91,29.05,28.9,29.0,306700.0,18.7443,18.8351,18.7378,18.8027,306700.0
2008-05-19 12:40:00,29.0,29.11,29.0,29.09,290000.0,18.8027,18.874,18.8027,18.861,290000.0
2008-05-19 12:50:00,29.09,29.11,29.05,29.07,150700.0,18.861,18.874,18.8351,18.8481,150700.0
2008-05-19 13:00:00,29.07,29.22,29.06,29.21,212100.0,18.8481,18.9453,18.8416,18.9388,212100.0
2008-05-19 13:10:00,29.2,29.21,29.11,29.16,218300.0,18.9323,18.9388,18.874,18.9064,218300.0
2008-05-19 13:20:00,29.16,29.32,29.12,29.3,268200.0,18.9064,19.0102,18.8805,18.9972,268200.0
2008-05-19 13:30:00,29.3,29.38,29.19,29.23,423300.0,18.9972,19.0491,18.9259,18.9518,423300.0
2008-05-19 13:40:00,29.22,29.27,29.17,29.21,167900.0,18.9453,18.9777,18.9129,18.9388,167900.0
2008-05-19 13:50:00,29.22,29.24,29.01,29.04,222700.0,18.9453,18.9583,18.8092,18.8286,222700.0
2008-05-19 14:00:00,29.04,29.12,29.04,29.08,179100.0,18.8286,18.8805,18.8286,18.8545,179100.0
2008-05-19 14:10:00,29.09,29.09,28.9,28.96,430200.0,18.861,18.861,18.7378,18.7767,430200.0
2008-05-19 14:20:00,28.97,28.98,28.81,28.92,332100.0,18.7832,18.7897,18.6795,18.7508,332100.0
2008-05-19 14:30:00,28.91,28.97,28.86,28.93,224400.0,18.7443,18.7832,18.7119,18.7573,224400.0
2008-05-19 14:40:00,28.92,28.96,28.84,28.86,244600.0,18.7508,18.7767,18.6989,18.7119,244600.0
2008-05-19 14:50:00,28.85,28.96,28.83,28.89,204600.0,18.7054,18.7767,18.6925,18.7314,204600.0
2008-05-19 15:00:00,28.87,28.92,28.82,28.91,202300.0,18.7184,18.7508,18.686,18.7443,202300.0
2008-05-19 15:10:00,28.9,29.02,28.89,29.01,519900.0,18.7378,18.8156,18.7314,18.8092,519900.0
2008-05-19 15:20:00,29.01,29.04,28.92,28.98,261800.0,18.8092,18.8286,18.7508,18.7897,261800.0
2008-05-19 15:30:00,28.98,29.0,28.78,28.79,418600.0,18.7897,18.8027,18.66,18.6665,418600.0
2008-05-19 15:40:00,28.79,28.9,28.77,28.83,505700.0,18.6665,18.7378,18.6536,18.6925,505700.0
2008-05-19 15:50:00,28.84,28.89,28.81,28.81,616000.0,18.6989,18.7314,18.6795,18.6795,616000.0
2008-05-20 09:30:00,28.05,28.19,27.86,27.9,1901700.0,18.1867,18.2775,18.0635,18.0895,1901700.0
2008-05-20 09:40:00,27.9,28.1,27.78,28.05,1611600.0,18.0895,18.2191,18.0117,18.1867,1611600.0
2008-05-20 09:50:00,28.05,28.17,27.89,27.9,1180700.0,18.1867,18.2645,18.083,18.0895,1180700.0
2008-05-20 10:00:00,27.9,27.94,27.51,27.59,1878700.0,18.0895,18.1154,17.8366,17.8885,1878700.0
2008-05-20 10:10:00,27.58,27.7,27.53,27.62,1193200.0,17.882,17.9598,17.8496,17.9079,1193200.0
2008-05-20 10:20:00,27.62,27.65,27.5,27.5,902600.0,17.9079,17.9274,17.8301,17.8301,902600.0
2008-05-20 10:30:00,27.5,27.63,27.42,27.55,1348200.0,17.8301,17.9144,17.7783,17.8625,1348200.0
2008-05-20 10:40:00,27.55,27.56,27.17,27.21,1790400.0,17.8625,17.869,17.6162,17.6421,1790400.0
2008-05-20 10:50:00,27.21,27.4,27.03,27.35,2075700.0,17.6421,17.7653,17.5254,17.7329,2075700.0
2008-05-20 11:00:00,27.36,27.36,27.22,27.26,724600.0,17.7394,17.7394,17.6486,17.6745,724600.0
2008-05-20 11:10:00,27.26,27.43,27.25,27.36,918700.0,17.6745,17.7847,17.668,17.7394,918700.0
2008-05-20 11:20:00,27.37,27.5,27.33,27.5,1047300.0,17.7458,17.8301,17.7199,17.8301,1047300.0
2008-05-20 11:30:00,27.5,27.5,27.32,27.32,1053800.0,17.8301,17.8301,17.7134,17.7134,1053800.0
2008-05-20 11:40:00,27.32,27.43,27.25,27.26,1050200.0,17.7134,17.7847,17.668,17.6745,1050200.0
2008-05-20 11:50:00,27.27,27.38,27.26,27.38,542600.0,17.681,17.7523,17.6745,17.7523,542600.0
2008-05-20 12:00:00,27.38,27.56,27.37,27.51,1246300.0,17.7523,17.869,17.7458,17.8366,1246300.0
2008-05-20 12:10:00,27.52,27.62,27.51,27.54,782400.0,17.8431,17.9079,17.8366,17.8561,782400.0
2008-05-20 12:20:00,27.54,27.59,27.52,27.52,604500.0,17.8561,17.8885,17.8431,17.8431,604500.0
2008-05-20 12:30:00,27.53,27.54,27.27,27.29,617100.0,17.8496,17.8561,17.681,17.694,617100.0
2008-05-20 12:40:00,27.28,27.31,27.17,27.17,616800.0,17.6875,17.7069,17.6162,17.6162,616800.0
2008-05-20 12:50:00,27.18,27.27,27.17,27.22,795100.0,17.6226,17.681,17.6162,17.6486,795100.0
2008-05-20 13:00:00,27.21,27.33,27.21,27.28,487300.0,17.6421,17.7199,17.6421,17.6875,487300.0
2008-05-20 13:10:00,27.28,27.32,27.28,27.29,291400.0,17.6875,17.7134,17.6875,17.694,291400.0
2008-05-20 13:20:00,27.29,27.3,27.19,27.25,618100.0,17.694,17.7005,17.6291,17.668,618100.0
2008-05-20 13:30:00,27.25,27.25,27.0,27.0,1069200.0,17.668,17.668,17.5059,17.5059,1069200.0
2008-05-20 13:40:00,27.0,27.2,27.0,27.19,936000.0,17.5059,17.6356,17.5059,17.6291,936000.0
2008-05-20 13:50:00,27.19,27.2,27.02,27.03,695300.0,17.6291,17.6356,17.5189,17.5254,695300.0
2008-05-20 14:00:00,27.02,27.12,27.01,27.09,608500.0,17.5189,17.5837,17.5124,17.5643,608500.0
2008-05-20 14:10:00,27.09,27.15,27.08,27.12,545100.0,17.5643,17.6032,17.5578,17.5837,545100.0
2008-05-20 14:20:00,27.12,27.19,27.11,27.15,444600.0,17.5837,17.6291,17.5773,17.6032,444600.0
2008-05-20 14:30:00,27.14,27.28,27.13,27.27,554300.0,17.5967,17.6875,17.5902,17.681,554300.0
2008-05-20 14:40:00,27.27,27.29,27.17,27.18,505400.0,17.681,17.694,17.6162,17.6226,505400.0
2008-05-20 14:50:00,27.2,27.24,27.18,27.19,381100.0,17.6356,17.6615,17.6226,17.6291,381100.0
2008-05-20 15:00:00,27.2,27.33,27.2,27.2,662500.0,17.6356,17.7199,17.6356,17.6356,662500.0
2008-05-20 15:10:00,27.25,27.35,27.24,27.31,560200.0,17.668,17.7329,17.6615,17.7069,560200.0
2008-05-20 15:20:00,27.31,27.34,27.23,27.29,752300.0,17.7069,17.7264,17.6551,17.694,752300.0
2008-05-20 15:30:00,27.29,27.29,27.2,27.26,894800.0,17.694,17.694,17.6356,17.6745,894800.0
2008-05-20 15:40:00,27.26,27.37,27.26,27.3,1207400.0,17.6745,17.7458,17.6745,17.7005,1207400.0
2008-05-20 15:50:00,27.31,27.35,27.29,27.34,1630800.0,17.7069,17.7329,17.694,17.7264,1630800.0
2008-05-21 09:30:00,27.32,27.49,27.19,27.24,670000.0,17.7134,17.8236,17.6291,17.6615,670000.0
2008-05-21 09:40:00,27.24,27.29,26.98,26.99,1013900.0,17.6615,17.694,17.493,17.4995,1013900.0
2008-05-21 09:50:00,26.98,27.07,26.93,26.95,687200.0,17.493,17.5513,17.4606,17.4735,687200.0
2008-05-21 10:00:00,26.94,27.15,26.92,27.05,1017000.0,17.467,17.6032,17.4541,17.5384,1017000.0
2008-05-21 10:10:00,27.07,27.13,27.03,27.13,625200.0,17.5513,17.5902,17.5254,17.5902,625200.0
2008-05-21 10:20:00,27.13,27.24,27.12,27.2,716400.0,17.5902,17.6615,17.5837,17.6356,716400.0
2008-05-21 10:30:00,27.2,27.25,26.95,27.23,704100.0,17.6356,17.668,17.4735,17.6551,704100.0
2008-05-21 10:40:00,27.23,27.3,27.11,27.11,411000.0,17.6551,17.7005,17.5773,17.5773,411000.0
2008-05-21 10:50:00,27.11,27.13,27.03,27.07,307300.0,17.5773,17.5902,17.5254,17.5513,307300.0
2008-05-21 11:00:00,27.06,27.11,26.98,27.02,643600.0,17.5448,17.5773,17.493,17.5189,643600.0
2008-05-21 11:10:00,27.01,27.06,26.99,27.02,355000.0,17.5124,17.5448,17.4995,17.5189,355000.0
2008-05-21 11:20:00,27.01,27.17,27.0,27.16,507200.0,17.5124,17.6162,17.5059,17.6097,507200.0
2008-05-21 11:30:00,27.16,27.2,27.11,27.17,625700.0,17.6097,17.6356,17.5773,17.6162,625700.0
2008-05-21 11:40:00,27.18,27.21,27.1,27.11,346200.0,17.6226,17.6421,17.5708,17.5773,346200.0
2008-05-21 11:50:00,27.11,27.15,27.09,27.12,292300.0,17.5773,17.6032,17.5643,17.5837,292300.0
2008-05-21 12:00:00,27.12,27.15,27.06,27.08,421700.0,17.5837,17.6032,17.5448,17.5578,421700.0
2008-05-21 12:10:00,27.08,27.09,27.0,27.02,315300.0,17.5578,17.5643,17.5059,17.5189,315300.0
2008-05-21 12:20:00,27.02,27.07,27.0,27.03,282800.0,17.5189,17.5513,17.5059,17.5254,282800.0
2008-05-21 12:30:00,27.02,27.12,26.94,26.96,696300.0,17.5189,17.5837,17.467,17.48,696300.0
2008-05-21 12:40:00,26.97,27.13,26.97,27.06,379600.0,17.4865,17.5902,17.4865,17.5448,379600.0
2008-05-21 12:50:00,27.05,27.1,27.04,27.07,375300.0,17.5384,17.5708,17.5319,17.5513,375300.0
2008-05-21 13:00:00,27.07,27.09,26.99,27.0,290800.0,17.5513,17.5643,17.4995,17.5059,290800.0
2008-05-21 13:10:00,26.99,27.04,26.99,27.03,201400.0,17.4995,17.5319,17.4995,17.5254,201400.0
2008-05-21 13:20:00,27.02,27.03,26.93,26.97,510400.0,17.5189,17.5254,17.4606,17.4865,510400.0
2008-05-21 13:30:00,26.97,27.03,26.96,26.99,439500.0,17.4865,17.5254,17.48,17.4995,439500.0
2008-05-21 13:40:00,26.99,27.0,26.95,26.95,229000.0,17.4995,17.5059,17.4735,17.4735,229000.0
2008-05-21 13:50:00,26.95,26.98,26.93,26.97,550900.0,17.4735,17.493,17.4606,17.4865,550900.0
2008-05-21 14:00:00,26.96,27.0,26.88,26.97,1183100.0,17.48,17.5059,17.4281,17.4865,1183100.0
2008-05-21 14:10:00,26.96,27.0,26.88,26.97,1275800.0,17.48,17.5059,17.4281,17.4865,1275800.0
2008-05-21 14:20:00,26.97,27.06,26.94,26.96,731700.0,17.4865,17.5448,17.467,17.48,731700.0
2008-05-21 14:30:00,26.96,26.97,26.81,26.89,1317400.0,17.48,17.4865,17.3827,17.4346,1317400.0
2008-05-21 14:40:00,26.89,26.93,26.84,26.87,935000.0,17.4346,17.4606,17.4022,17.4217,935000.0
2008-05-21 14:50:00,26.87,26.98,26.85,26.97,898800.0,17.4217,17.493,17.4087,17.4865,898800.0
2008-05-21 15:00:00,26.98,26.98,26.92,26.95,807200.0,17.493,17.493,17.4541,17.4735,807200.0
2008-05-21 15:10:00,26.95,27.03,26.89,26.97,1032900.0,17.4735,17.5254,17.4346,17.4865,1032900.0
2008-05-21 15:20:00,26.97,26.99,26.87,26.89,877700.0,17.4865,17.4995,17.4217,17.4346,877700.0
2008-05-21 15:30:00,26.89,26.92,26.83,26.88,925200.0,17.4346,17.4541,17.3957,17.4281,925200.0
2008-05-21 15:40:00,26.89,26.97,26.8,26.96,1135100.0,17.4346,17.4865,17.3763,17.48,1135100.0
2008-05-21 15:50:00,26.96,27.03,26.86,26.93,1802000.0,17.48,17.5254,17.4152,17.4606,1802000.0
2008-05-22 09:30:00,26.84,27.0,26.81,26.84,437100.0,17.4022,17.5059,17.3827,17.4022,437100.0
2008-05-22 09:40:00,26.84,26.89,26.72,26.74,402100.0,17.4022,17.4346,17.3244,17.3374,402100.0
2008-05-22 09:50:00,26.74,26.89,26.71,26.85,525100.0,17.3374,17.4346,17.3179,17.4087,525100.0
2008-05-22 10:00:00,26.84,26.94,26.84,26.92,527300.0,17.4022,17.467,17.4022,17.4541,527300.0
2008-05-22 10:10:00,26.92,26.97,26.82,26.9,459800.0,17.4541,17.4865,17.3892,17.4411,459800.0
2008-05-22 10:20:00,26.9,27.1,26.87,27.1,606800.0,17.4411,17.5708,17.4217,17.5708,606800.0
2008-05-22 10:30:00,27.09,27.19,26.95,27.01,727000.0,17.5643,17.6291,17.4735,17.5124,727000.0
2008-05-22 10:40:00,27.0,27.08,26.99,27.02,402500.0,17.5059,17.5578,17.4995,17.5189,402500.0
2008-05-22 10:50:00,27.02,27.03,26.91,27.01,361900.0,17.5189,17.5254,17.4476,17.5124,361900.0
2008-05-22 11:00:00,27.01,27.09,26.98,27.05,453200.0,17.5124,17.5643,17.493,17.5384,453200.0
2008-05-22 11:10:00,27.05,27.15,27.03,27.08,362000.0,17.5384,17.6032,17.5254,17.5578,362000.0
2008-05-22 11:20:00,27.07,27.15,27.0,27.01,234800.0,17.5513,17.6032,17.5059,17.5124,234800.0
2008-05-22 11:30:00,27.01,27.03,26.96,26.99,438900.0,17.5124,17.5254,17.48,17.4995,438900.0
2008-05-22 11:40:00,26.99,27.02,26.92,27.0,815800.0,17.4995,17.5189,17.4541,17.5059,815800.0
2008-05-22 11:50:00,26.99,27.1,26.99,27.1,219400.0,17.4995,17.5708,17.4995,17.5708,219400.0
2008-05-22 12:00:00,27.09,27.1,26.97,27.0,264200.0,17.5643,17.5708,17.4865,17.5059,264200.0
2008-05-22 12:10:00,27.01,27.06,26.98,27.02,296200.0,17.5124,17.5448,17.493,17.5189,296200.0
2008-05-22 12:20:00,27.02,27.09,27.01,27.05,146300.0,17.5189,17.5643,17.5124,17.5384,146300.0
2008-05-22 12:30:00,27.05,27.06,27.0,27.05,226200.0,17.5384,17.5448,17.5059,17.5384,226200.0
2008-05-22 12:40:00,27.05,27.1,27.02,27.06,243300.0,17.5384,17.5708,17.5189,17.5448,243300.0
2008-05-22 12:50:00,27.06,27.06,27.0,27.01,174100.0,17.5448,17.5448,17.5059,17.5124,174100.0
2008-05-22 13:00:00,27.0,27.02,26.98,27.01,206600.0,17.5059,17.5189,17.493,17.5124,206600.0
2008-05-22 13:10:00,27.01,27.04,26.99,27.03,474900.0,17.5124,17.5319,17.4995,17.5254,474900.0
2008-05-22 13:20:00,27.03,27.03,26.99,27.0,305900.0,17.5254,17.5254,17.4995,17.5059,305900.0
2008-05-22 13:30:00,27.0,27.1,26.99,27.05,623000.0,17.5059,17.5708,17.4995,17.5384,623000.0
2008-05-22 13:40:00,27.05,27.08,27.01,27.08,307200.0,17.5384,17.5578,17.5124,17.5578,307200.0
2008-05-22 13:50:00,27.07,27.08,27.0,27.0,367000.0,17.5513,17.5578,17.5059,17.5059,367000.0
2008-05-22 14:00:00,27.0,27.1,27.0,27.03,381200.0,17.5059,17.5708,17.5059,17.5254,381200.0
2008-05-22 14:10:00,27.03,27.04,26.97,27.0,396200.0,17.5254,17.5319,17.4865,17.5059,396200.0
2008-05-22 14:20:00,27.01,27.04,26.95,26.98,329200.0,17.5124,17.5319,17.4735,17.493,329200.0
2008-05-22 14:30:00,26.98,27.01,26.93,26.97,197100.0,17.493,17.5124,17.4606,17.4865,197100.0
2008-05-22 14:40:00,26.98,26.98,26.93,26.94,207900.0,17.493,17.493,17.4606,17.467,207900.0
2008-05-22 14:50:00,26.94,26.96,26.89,26.91,206700.0,17.467,17.48,17.4346,17.4476,206700.0
2008-05-22 15:00:00,26.91,26.93,26.88,26.9,251100.0,17.4476,17.4606,17.4281,17.4411,251100.0
2008-05-22 15:10:00,26.91,26.91,26.87,26.9,247700.0,17.4476,17.4476,17.4217,17.4411,247700.0
2008-05-22 15:20:00,26.9,26.91,26.82,26.82,447000.0,17.4411,17.4476,17.3892,17.3892,447000.0
2008-05-22 15:30:00,26.83,26.88,26.8,26.82,531000.0,17.3957,17.4281,17.3763,17.3892,531000.0
2008-05-22 15:40:00,26.82,26.87,26.81,26.87,477800.0,17.3892,17.4217,17.3827,17.4217,477800.0
2008-05-22 15:50:00,26.86,26.93,26.86,26.88,786900.0,17.4152,17.4606,17.4152,17.4281,786900.0
2008-05-23 09:30:00,26.84,26.99,26.5,26.53,555000.0,17.4022,17.4995,17.1818,17.2012,555000.0
2008-05-23 09:40:00,26.53,26.58,26.37,26.39,655200.0,17.2012,17.2336,17.0975,17.1104,655200.0
2008-05-23 09:50:00,26.39,26.52,26.31,26.48,430800.0,17.1104,17.1947,17.0586,17.1688,430800.0
2008-05-23 10:00:00,26.5,26.53,26.41,26.46,404700.0,17.1818,17.2012,17.1234,17.1558,404700.0
2008-05-23 10:10:00,26.46,26.51,26.4,26.41,430600.0,17.1558,17.1882,17.1169,17.1234,430600.0
2008-05-23 10:20:00,26.41,26.45,26.32,26.33,419500.0,17.1234,17.1493,17.065,17.0715,419500.0
2008-05-23 10:30:00,26.33,26.37,26.29,26.31,686100.0,17.0715,17.0975,17.0456,17.0586,686100.0
2008-05-23 10:40:00,26.31,26.33,26.28,26.28,424100.0,17.0586,17.0715,17.0391,17.0391,424100.0
2008-05-23 10:50:00,26.29,26.46,26.28,26.44,377400.0,17.0456,17.1558,17.0391,17.1429,377400.0
2008-05-23 11:00:00,26.43,26.55,26.43,26.5,584700.0,17.1364,17.2142,17.1364,17.1818,584700.0
2008-05-23 11:10:00,26.5,26.51,26.39,26.46,457600.0,17.1818,17.1882,17.1104,17.1558,457600.0
2008-05-23 11:20:00,26.47,26.56,26.43,26.56,429000.0,17.1623,17.2207,17.1364,17.2207,429000.0
2008-05-23 11:30:00,26.55,26.68,26.52,26.67,614800.0,17.2142,17.2985,17.1947,17.292,614800.0
2008-05-23 11:40:00,26.68,26.82,26.66,26.82,713400.0,17.2985,17.3892,17.2855,17.3892,713400.0
2008-05-23 11:50:00,26.81,26.85,26.62,26.68,578100.0,17.3827,17.4087,17.2596,17.2985,578100.0
2008-05-23 12:00:00,26.68,26.83,26.67,26.69,577400.0,17.2985,17.3957,17.292,17.3049,577400.0
2008-05-23 12:10:00,26.69,26.77,26.67,26.67,277100.0,17.3049,17.3568,17.292,17.292,277100.0
2008-05-23 12:20:00,26.67,26.76,26.61,26.76,311900.0,17.292,17.3503,17.2531,17.3503,311900.0
2008-05-23 12:30:00,26.75,26.8,26.66,26.68,225100.0,17.3438,17.3763,17.2855,17.2985,225100.0
2008-05-23 12:40:00,26.68,26.69,26.6,26.67,215600.0,17.2985,17.3049,17.2466,17.292,215600.0
2008-05-23 12:50:00,26.66,26.68,26.61,26.63,199900.0,17.2855,17.2985,17.2531,17.266,199900.0
2008-05-23 13:00:00,26.63,26.67,26.58,26.67,292100.0,17.266,17.292,17.2336,17.292,292100.0
2008-05-23 13:10:00,26.68,26.77,26.64,26.73,212900.0,17.2985,17.3568,17.2725,17.3309,212900.0
2008-05-23 13:20:00,26.73,26.82,26.7,26.82,432000.0,17.3309,17.3892,17.3114,17.3892,432000.0
2008-05-23 13:30:00,26.81,26.95,26.75,26.8,739700.0,17.3827,17.4735,17.3438,17.3763,739700.0
2008-05-23 13:40:00,26.79,26.86,26.75,26.84,142600.0,17.3698,17.4152,17.3438,17.4022,142600.0
2008-05-23 13:50:00,26.84,26.85,26.75,26.8,379700.0,17.4022,17.4087,17.3438,17.3763,379700.0
2008-05-23 14:00:00,26.79,26.91,26.77,26.87,357400.0,17.3698,17.4476,17.3568,17.4217,357400.0
2008-05-23 14:10:00,26.88,26.95,26.82,26.9,419700.0,17.4281,17.4735,17.3892,17.4411,419700.0
2008-05-23 14:20:00,26.89,26.92,26.81,26.91,406200.0,17.4346,17.4541,17.3827,17.4476,406200.0
2008-05-23 14:30:00,26.91,26.93,26.82,26.87,314000.0,17.4476,17.4606,17.3892,17.4217,314000.0
2008-05-23 14:40:00,26.87,26.91,26.85,26.89,193500.0,17.4217,17.4476,17.4087,17.4346,193500.0
2008-05-23 14:50:00,26.89,26.91,26.82,26.83,142300.0,17.4346,17.4476,17.3892,17.3957,142300.0
2008-05-23 15:00:00,26.82,26.84,26.8,26.82,154400.0,17.3892,17.4022,17.3763,17.3892,154400.0
2008-05-23 15:10:00,26.81,26.88,26.77,26.84,492200.0,17.3827,17.4281,17.3568,17.4022,492200.0
2008-05-23 15:20:00,26.83,26.85,26.77,26.81,314000.0,17.3957,17.4087,17.3568,17.3827,314000.0
2008-05-23 15:30:00,26.81,26.88,26.79,26.79,464000.0,17.3827,17.4281,17.3698,17.3698,464000.0
2008-05-23 15:40:00,26.79,26.83,26.75,26.82,667300.0,17.3698,17.3957,17.3438,17.3892,667300.0
2008-05-23 15:50:00,26.83,26.84,26.77,26.77,896600.0,17.3957,17.4022,17.3568,17.3568,896600.0
2008-05-27 09:30:00,26.82,27.17,26.78,27.13,652800.0,17.3892,17.6162,17.3633,17.5902,652800.0
2008-05-27 09:40:00,27.12,27.32,27.02,27.3,573600.0,17.5837,17.7134,17.5189,17.7005,573600.0
2008-05-27 09:50:00,27.29,27.35,27.18,27.35,572300.0,17.694,17.7329,17.6226,17.7329,572300.0
2008-05-27 10:00:00,27.35,27.53,27.31,27.5,772200.0,17.7329,17.8496,17.7069,17.8301,772200.0
2008-05-27 10:10:00,27.5,27.5,27.37,27.42,675200.0,17.8301,17.8301,17.7458,17.7783,675200.0
2008-05-27 10:20:00,27.42,27.42,27.28,27.32,326000.0,17.7783,17.7783,17.6875,17.7134,326000.0
2008-05-27 10:30:00,27.32,27.4,27.19,27.19,305200.0,17.7134,17.7653,17.6291,17.6291,305200.0
2008-05-27 10:40:00,27.19,27.3,27.18,27.29,270000.0,17.6291,17.7005,17.6226,17.694,270000.0
2008-05-27 10:50:00,27.3,27.3,27.18,27.21,253800.0,17.7005,17.7005,17.6226,17.6421,253800.0
2008-05-27 11:00:00,27.21,27.26,27.0,27.0,330100.0,17.6421,17.6745,17.5059,17.5059,330100.0
2008-05-27 11:10:00,27.0,27.0,26.84,26.86,435200.0,17.5059,17.5059,17.4022,17.4152,435200.0
2008-05-27 11:20:00,26.86,26.87,26.76,26.81,480600.0,17.4152,17.4217,17.3503,17.3827,480600.0
2008-05-27 11:30:00,26.8,26.86,26.75,26.81,320600.0,17.3763,17.4152,17.3438,17.3827,320600.0
2008-05-27 11:40:00,26.81,26.84,26.75,26.76,338100.0,17.3827,17.4022,17.3438,17.3503,338100.0
2008-05-27 11:50:00,26.76,26.82,26.73,26.76,222300.0,17.3503,17.3892,17.3309,17.3503,222300.0
2008-05-27 12:00:00,26.75,26.79,26.71,26.75,221100.0,17.3438,17.3698,17.3179,17.3438,221100.0
2008-05-27 12:10:00,26.76,27.17,26.76,26.84,232900.0,17.3503,17.6162,17.3503,17.4022,232900.0
2008-05-27 12:20:00,26.83,26.87,26.82,26.85,202900.0,17.3957,17.4217,17.3892,17.4087,202900.0
2008-05-27 12:30:00,26.84,26.93,26.82,26.92,310000.0,17.4022,17.4606,17.3892,17.4541,310000.0
2008-05-27 12:40:00,26.92,26.97,26.92,26.94,386100.0,17.4541,17.4865,17.4541,17.467,386100.0
2008-05-27 12:50:00,26.94,26.94,26.86,26.91,328400.0,17.467,17.467,17.4152,17.4476,328400.0
2008-05-27 13:00:00,26.91,26.93,26.9,26.91,245900.0,17.4476,17.4606,17.4411,17.4476,245900.0
2008-05-27 13:10:00,26.91,26.94,26.9,26.94,206500.0,17.4476,17.467,17.4411,17.467,206500.0
2008-05-27 13:20:00,26.94,26.96,26.91,26.91,286500.0,17.467,17.48,17.4476,17.4476,286500.0
2008-05-27 13:30:00,26.91,26.95,26.9,26.95,297200.0,17.4476,17.4735,17.4411,17.4735,297200.0
2008-05-27 13:40:00,26.95,26.99,26.92,26.94,536800.0,17.4735,17.4995,17.4541,17.467,536800.0
2008-05-27 13:50:00,26.94,27.0,26.92,26.99,357500.0,17.467,17.5059,17.4541,17.4995,357500.0
2008-05-27 14:00:00,26.98,27.05,26.94,26.97,513100.0,17.493,17.5384,17.467,17.4865,513100.0
2008-05-27 14:10:00,26.97,27.04,26.94,26.94,279800.0,17.4865,17.5319,17.467,17.467,279800.0
2008-05-27 14:20:00,26.95,27.02,26.92,26.96,242400.0,17.4735,17.5189,17.4541,17.48,242400.0
2008-05-27 14:30:00,26.95,27.08,26.94,27.05,335700.0,17.4735,17.5578,17.467,17.5384,335700.0
2008-05-27 14:40:00,27.06,27.21,27.05,27.21,464200.0,17.5448,17.6421,17.5384,17.6421,464200.0
2008-05-27 14:50:00,27.2,27.28,27.2,27.23,496100.0,17.6356,17.6875,17.6356,17.6551,496100.0
2008-05-27 15:00:00,27.22,27.26,27.16,27.25,484600.0,17.6486,17.6745,17.6097,17.668,484600.0
2008-05-27 15:10:00,27.25,27.33,27.24,27.29,683900.0,17.668,17.7199,17.6615,17.694,683900.0
2008-05-27 15:20:00,27.29,27.3,27.18,27.23,403300.0,17.694,17.7005,17.6226,17.6551,403300.0
2008-05-27 15:30:00,27.23,27.28,27.22,27.26,514000.0,17.6551,17.6875,17.6486,17.6745,514000.0
2008-05-27 15:40:00,27.26,27.29,27.22,27.25,830000.0,17.6745,17.694,17.6486,17.668,830000.0
2008-05-27 15:50:00,27.24,27.33,27.18,27.31,1361100.0,17.6615,17.7199,17.6226,17.7069,1361100.0
2008-05-28 09:30:00,27.64,27.85,27.5,27.75,838500.0,17.9209,18.0571,17.8301,17.9922,838500.0
2008-05-28 09:40:00,27.75,27.83,27.58,27.61,577300.0,17.9922,18.0441,17.882,17.9014,577300.0
2008-05-28 09:50:00,27.59,27.6,27.36,27.54,607000.0,17.8885,17.895,17.7394,17.8561,607000.0
2008-05-28 10:00:00,27.54,27.58,27.36,27.45,466300.0,17.8561,17.882,17.7394,17.7977,466300.0
2008-05-28 10:10:00,27.44,27.56,27.42,27.42,268900.0,17.7912,17.869,17.7783,17.7783,268900.0
2008-05-28 10:20:00,27.42,27.52,27.37,27.51,277100.0,17.7783,17.8431,17.7458,17.8366,277100.0
2008-05-28 10:30:00,27.51,27.58,27.48,27.55,269400.0,17.8366,17.882,17.8172,17.8625,269400.0
2008-05-28 10:40:00,27.55,27.7,27.54,27.55,331300.0,17.8625,17.9598,17.8561,17.8625,331300.0
2008-05-28 10:50:00,27.55,27.63,27.53,27.59,230900.0,17.8625,17.9144,17.8496,17.8885,230900.0
2008-05-28 11:00:00,27.6,27.6,27.47,27.55,284500.0,17.895,17.895,17.8107,17.8625,284500.0
2008-05-28 11:10:00,27.55,27.56,27.5,27.55,299500.0,17.8625,17.869,17.8301,17.8625,299500.0
2008-05-28 11:20:00,27.54,27.63,27.53,27.63,328700.0,17.8561,17.9144,17.8496,17.9144,328700.0
2008-05-28 11:30:00,27.63,27.65,27.57,27.6,301300.0,17.9144,17.9274,17.8755,17.895,301300.0
2008-05-28 11:40:00,27.6,27.64,27.54,27.56,202800.0,17.895,17.9209,17.8561,17.869,202800.0
2008-05-28 11:50:00,27.57,27.64,27.54,27.54,258000.0,17.8755,17.9209,17.8561,17.8561,258000.0
2008-05-28 12:00:00,27.55,27.55,27.45,27.46,257800.0,17.8625,17.8625,17.7977,17.8042,257800.0
2008-05-28 12:10:00,27.45,27.6,27.41,27.55,292100.0,17.7977,17.895,17.7718,17.8625,292100.0
2008-05-28 12:20:00,27.55,27.58,27.51,27.52,160600.0,17.8625,17.882,17.8366,17.8431,160600.0
2008-05-28 12:30:00,27.52,27.52,27.43,27.43,132600.0,17.8431,17.8431,17.7847,17.7847,132600.0
2008-05-28 12:40:00,27.44,27.44,27.39,27.42,216400.0,17.7912,17.7912,17.7588,17.7783,216400.0
2008-05-28 12:50:00,27.42,27.42,27.34,27.36,204600.0,17.7783,17.7783,17.7264,17.7394,204600.0
2008-05-28 13:00:00,27.35,27.39,27.34,27.39,151100.0,17.7329,17.7588,17.7264,17.7588,151100.0
2008-05-28 13:10:00,27.39,27.41,27.37,27.41,193100.0,17.7588,17.7718,17.7458,17.7718,193100.0
2008-05-28 13:20:00,27.41,27.42,27.37,27.4,233200.0,17.7718,17.7783,17.7458,17.7653,233200.0
2008-05-28 13:30:00,27.4,27.42,27.31,27.32,183600.0,17.7653,17.7783,17.7069,17.7134,183600.0
2008-05-28 13:40:00,27.32,27.32,27.23,27.24,263200.0,17.7134,17.7134,17.6551,17.6615,263200.0
2008-05-28 13:50:00,27.24,27.31,27.22,27.28,203100.0,17.6615,17.7069,17.6486,17.6875,203100.0
2008-05-28 14:00:00,27.28,27.32,27.24,27.31,325400.0,17.6875,17.7134,17.6615,17.7069,325400.0
2008-05-28 14:10:00,27.3,27.34,27.29,27.3,201200.0,17.7005,17.7264,17.694,17.7005,201200.0
2008-05-28 14:20:00,27.3,27.34,27.22,27.31,249600.0,17.7005,17.7264,17.6486,17.7069,249600.0
2008-05-28 14:30:00,27.31,27.36,27.31,27.34,292400.0,17.7069,17.7394,17.7069,17.7264,292400.0
2008-05-28 14:40:00,27.34,27.4,27.34,27.35,240000.0,17.7264,17.7653,17.7264,17.7329,240000.0
2008-05-28 14:50:00,27.36,27.38,27.33,27.37,214200.0,17.7394,17.7523,17.7199,17.7458,214200.0
2008-05-28 15:00:00,27.37,27.42,27.36,27.37,368400.0,17.7458,17.7783,17.7394,17.7458,368400.0
2008-05-28 15:10:00,27.36,27.42,27.3,27.42,356900.0,17.7394,17.7783,17.7005,17.7783,356900.0
2008-05-28 15:20:00,27.42,27.5,27.38,27.49,423700.0,17.7783,17.8301,17.7523,17.8236,423700.0
2008-05-28 15:30:00,27.48,27.48,27.38,27.39,576800.0,17.8172,17.8172,17.7523,17.7588,576800.0
2008-05-28 15:40:00,27.39,27.42,27.35,27.38,591700.0,17.7588,17.7783,17.7329,17.7523,591700.0
2008-05-28 15:50:00,27.38,27.47,27.37,27.46,768900.0,17.7523,17.8107,17.7458,17.8042,768900.0
2008-05-29 09:30:00,27.41,27.65,27.33,27.44,477800.0,17.7718,17.9274,17.7199,17.7912,477800.0
2008-05-29 09:40:00,27.44,27.85,27.43,27.84,610100.0,17.7912,18.0571,17.7847,18.0506,610100.0
2008-05-29 09:50:00,27.84,27.84,27.71,27.77,512500.0,18.0506,18.0506,17.9663,18.0052,512500.0
2008-05-29 10:00:00,27.77,27.77,27.56,27.65,304900.0,18.0052,18.0052,17.869,17.9274,304900.0
2008-05-29 10:10:00,27.65,27.74,27.56,27.67,292000.0,17.9274,17.9857,17.869,17.9403,292000.0
2008-05-29 10:20:00,27.67,27.76,27.61,27.61,260500.0,17.9403,17.9987,17.9014,17.9014,260500.0
2008-05-29 10:30:00,27.62,27.63,27.29,27.55,836700.0,17.9079,17.9144,17.694,17.8625,836700.0
2008-05-29 10:40:00,27.55,27.68,27.39,27.63,407200.0,17.8625,17.9468,17.7588,17.9144,407200.0
2008-05-29 10:50:00,27.64,27.73,27.55,27.59,272100.0,17.9209,17.9792,17.8625,17.8885,272100.0
2008-05-29 11:00:00,27.58,27.64,27.5,27.6,250200.0,17.882,17.9209,17.8301,17.895,250200.0
2008-05-29 11:10:00,27.6,27.67,27.58,27.61,162500.0,17.895,17.9403,17.882,17.9014,162500.0
2008-05-29 11:20:00,27.61,27.65,27.52,27.63,188100.0,17.9014,17.9274,17.8431,17.9144,188100.0
2008-05-29 11:30:00,27.63,27.69,27.57,27.62,253200.0,17.9144,17.9533,17.8755,17.9079,253200.0
2008-05-29 11:40:00,27.62,27.67,27.54,27.62,248500.0,17.9079,17.9403,17.8561,17.9079,248500.0
2008-05-29 11:50:00,27.63,27.69,27.6,27.69,234300.0,17.9144,17.9533,17.895,17.9533,234300.0
2008-05-29 12:00:00,27.69,27.72,27.65,27.7,206000.0,17.9533,17.9728,17.9274,17.9598,206000.0
2008-05-29 12:10:00,27.7,27.75,27.68,27.7,192700.0,17.9598,17.9922,17.9468,17.9598,192700.0
2008-05-29 12:20:00,27.7,27.75,27.68,27.73,118300.0,17.9598,17.9922,17.9468,17.9792,118300.0
2008-05-29 12:30:00,27.74,27.87,27.72,27.86,330500.0,17.9857,18.07,17.9728,18.0635,330500.0
2008-05-29 12:40:00,27.86,27.87,27.76,27.79,282000.0,18.0635,18.07,17.9987,18.0182,282000.0
2008-05-29 12:50:00,27.79,27.8,27.74,27.75,238400.0,18.0182,18.0246,17.9857,17.9922,238400.0
2008-05-29 13:00:00,27.75,27.83,27.74,27.8,249500.0,17.9922,18.0441,17.9857,18.0246,249500.0
2008-05-29 13:10:00,27.8,27.8,27.75,27.77,176600.0,18.0246,18.0246,17.9922,18.0052,176600.0
2008-05-29 13:20:00,27.77,27.85,27.74,27.75,378400.0,18.0052,18.0571,17.9857,17.9922,378400.0
2008-05-29 13:30:00,27.76,27.83,27.75,27.76,386300.0,17.9987,18.0441,17.9922,17.9987,386300.0
2008-05-29 13:40:00,27.77,27.85,27.76,27.82,199100.0,18.0052,18.0571,17.9987,18.0376,199100.0
2008-05-29 13:50:00,27.82,27.83,27.76,27.76,223700.0,18.0376,18.0441,17.9987,17.9987,223700.0
2008-05-29 14:00:00,27.76,27.82,27.73,27.78,308500.0,17.9987,18.0376,17.9792,18.0117,308500.0
2008-05-29 14:10:00,27.78,27.83,27.72,27.8,303500.0,18.0117,18.0441,17.9728,18.0246,303500.0
2008-05-29 14:20:00,27.8,27.85,27.76,27.77,303200.0,18.0246,18.0571,17.9987,18.0052,303200.0
2008-05-29 14:30:00,27.77,27.8,27.68,27.68,324300.0,18.0052,18.0246,17.9468,17.9468,324300.0
2008-05-29 14:40:00,27.69,27.75,27.68,27.73,186300.0,17.9533,17.9922,17.9468,17.9792,186300.0
2008-05-29 14:50:00,27.74,27.78,27.71,27.72,240600.0,17.9857,18.0117,17.9663,17.9728,240600.0
2008-05-29 15:00:00,27.72,27.78,27.7,27.77,310100.0,17.9728,18.0117,17.9598,18.0052,310100.0
2008-05-29 15:10:00,27.77,27.81,27.68,27.71,375400.0,18.0052,18.0311,17.9468,17.9663,375400.0
2008-05-29 15:20:00,27.72,27.75,27.63,27.66,442800.0,17.9728,17.9922,17.9144,17.9339,442800.0
2008-05-29 15:30:00,27.66,27.75,27.63,27.75,398200.0,17.9339,17.9922,17.9144,17.9922,398200.0
2008-05-29 15:40:00,27.74,27.75,27.66,27.67,598900.0,17.9857,17.9922,17.9339,17.9403,598900.0
2008-05-29 15:50:00,27.66,27.76,27.66,27.71,906000.0,17.9339,17.9987,17.9339,17.9663,906000.0
2008-05-30 09:30:00,27.75,27.75,27.5,27.53,398500.0,17.9922,17.9922,17.8301,17.8496,398500.0
2008-05-30 09:40:00,27.54,27.6,27.44,27.52,336800.0,17.8561,17.895,17.7912,17.8431,336800.0
2008-05-30 09:50:00,27.52,27.54,27.42,27.46,419100.0,17.8431,17.8561,17.7783,17.8042,419100.0
2008-05-30 10:00:00,27.46,27.5,27.39,27.43,342600.0,17.8042,17.8301,17.7588,17.7847,342600.0
2008-05-30 10:10:00,27.42,27.5,27.38,27.45,413800.0,17.7783,17.8301,17.7523,17.7977,413800.0
2008-05-30 10:20:00,27.45,27.53,27.39,27.51,417500.0,17.7977,17.8496,17.7588,17.8366,417500.0
2008-05-30 10:30:00,27.51,27.53,27.42,27.45,226500.0,17.8366,17.8496,17.7783,17.7977,226500.0
2008-05-30 10:40:00,27.45,27.51,27.38,27.48,362500.0,17.7977,17.8366,17.7523,17.8172,362500.0
2008-05-30 10:50:00,27.48,27.48,27.41,27.45,316900.0,17.8172,17.8172,17.7718,17.7977,316900.0
2008-05-30 11:00:00,27.45,27.49,27.37,27.41,360900.0,17.7977,17.8236,17.7458,17.7718,360900.0
2008-05-30 11:10:00,27.4,27.47,27.39,27.43,339100.0,17.7653,17.8107,17.7588,17.7847,339100.0
2008-05-30 11:20:00,27.43,27.44,27.4,27.42,257300.0,17.7847,17.7912,17.7653,17.7783,257300.0
2008-05-30 11:30:00,27.41,27.45,27.4,27.4,290600.0,17.7718,17.7977,17.7653,17.7653,290600.0
2008-05-30 11:40:00,27.4,27.46,27.4,27.43,275900.0,17.7653,17.8042,17.7653,17.7847,275900.0
2008-05-30 11:50:00,27.42,27.45,27.41,27.42,230700.0,17.7783,17.7977,17.7718,17.7783,230700.0
2008-05-30 12:00:00,27.42,27.43,27.4,27.41,179200.0,17.7783,17.7847,17.7653,17.7718,179200.0
2008-05-30 12:10:00,27.41,27.44,27.41,27.43,96700.0,17.7718,17.7912,17.7718,17.7847,96700.0
2008-05-30 12:20:00,27.43,27.48,27.4,27.48,226500.0,17.7847,17.8172,17.7653,17.8172,226500.0
2008-05-30 12:30:00,27.48,27.55,27.47,27.5,208200.0,17.8172,17.8625,17.8107,17.8301,208200.0
2008-05-30 12:40:00,27.49,27.52,27.47,27.47,107300.0,17.8236,17.8431,17.8107,17.8107,107300.0
2008-05-30 12:50:00,27.47,27.5,27.44,27.47,235700.0,17.8107,17.8301,17.7912,17.8107,235700.0
2008-05-30 13:00:00,27.48,27.48,27.42,27.43,147400.0,17.8172,17.8172,17.7783,17.7847,147400.0
2008-05-30 13:10:00,27.42,27.43,27.37,27.38,163400.0,17.7783,17.7847,17.7458,17.7523,163400.0
2008-05-30 13:20:00,27.37,27.42,27.36,27.42,231800.0,17.7458,17.7783,17.7394,17.7783,231800.0
2008-05-30 13:30:00,27.42,27.43,27.38,27.43,142600.0,17.7783,17.7847,17.7523,17.7847,142600.0
2008-05-30 13:40:00,27.42,27.51,27.42,27.49,185800.0,17.7783,17.8366,17.7783,17.8236,185800.0
2008-05-30 13:50:00,27.49,27.52,27.44,27.47,191800.0,17.8236,17.8431,17.7912,17.8107,191800.0
2008-05-30 14:00:00,27.46,27.46,27.4,27.42,162000.0,17.8042,17.8042,17.7653,17.7783,162000.0
2008-05-30 14:10:00,27.43,27.45,27.4,27.41,141100.0,17.7847,17.7977,17.7653,17.7718,141100.0
2008-05-30 14:20:00,27.41,27.44,27.4,27.4,191500.0,17.7718,17.7912,17.7653,17.7653,191500.0
2008-05-30 14:30:00,27.4,27.43,27.38,27.38,133600.0,17.7653,17.7847,17.7523,17.7523,133600.0
2008-05-30 14:40:00,27.38,27.45,27.38,27.39,220100.0,17.7523,17.7977,17.7523,17.7588,220100.0
2008-05-30 14:50:00,27.39,27.42,27.37,27.4,210900.0,17.7588,17.7783,17.7458,17.7653,210900.0
2008-05-30 15:00:00,27.41,27.49,27.4,27.45,248500.0,17.7718,17.8236,17.7653,17.7977,248500.0
2008-05-30 15:10:00,27.46,27.49,27.38,27.41,307500.0,17.8042,17.8236,17.7523,17.7718,307500.0
2008-05-30 15:20:00,27.42,27.48,27.4,27.47,295300.0,17.7783,17.8172,17.7653,17.8107,295300.0
2008-05-30 15:30:00,27.47,27.48,27.37,27.41,332900.0,17.8107,17.8172,17.7458,17.7718,332900.0
2008-05-30 15:40:00,27.41,27.47,27.4,27.45,295800.0,17.7718,17.8107,17.7653,17.7977,295800.0
2008-05-30 15:50:00,27.46,27.48,27.35,27.4,847800.0,17.8042,17.8172,17.7329,17.7653,847800.0
2008-06-02 09:30:00,27.52,27.6,27.35,27.42,477300.0,17.8431,17.895,17.7329,17.7783,477300.0
2008-06-02 09:40:00,27.42,27.49,27.33,27.48,408800.0,17.7783,17.8236,17.7199,17.8172,408800.0
2008-06-02 09:50:00,27.47,27.47,27.35,27.37,390400.0,17.8107,17.8107,17.7329,17.7458,390400.0
2008-06-02 10:00:00,27.37,27.6,27.37,27.51,664600.0,17.7458,17.895,17.7458,17.8366,664600.0
2008-06-02 10:10:00,27.5,27.51,27.37,27.37,411100.0,17.8301,17.8366,17.7458,17.7458,411100.0
2008-06-02 10:20:00,27.37,27.42,27.27,27.28,769400.0,17.7458,17.7783,17.681,17.6875,769400.0
2008-06-02 10:30:00,27.27,27.27,27.16,27.19,498500.0,17.681,17.681,17.6097,17.6291,498500.0
2008-06-02 10:40:00,27.2,27.27,27.18,27.26,299300.0,17.6356,17.681,17.6226,17.6745,299300.0
2008-06-02 10:50:00,27.27,27.29,27.2,27.2,223400.0,17.681,17.694,17.6356,17.6356,223400.0
2008-06-02 11:00:00,27.2,27.26,27.2,27.22,287700.0,17.6356,17.6745,17.6356,17.6486,287700.0
2008-06-02 11:10:00,27.21,27.25,27.18,27.22,312700.0,17.6421,17.668,17.6226,17.6486,312700.0
2008-06-02 11:20:00,27.21,27.23,27.15,27.18,279300.0,17.6421,17.6551,17.6032,17.6226,279300.0
2008-06-02 11:30:00,27.18,27.22,27.15,27.17,309600.0,17.6226,17.6486,17.6032,17.6162,309600.0
2008-06-02 11:40:00,27.17,27.2,27.11,27.13,312300.0,17.6162,17.6356,17.5773,17.5902,312300.0
2008-06-02 11:50:00,27.12,27.13,27.05,27.05,414400.0,17.5837,17.5902,17.5384,17.5384,414400.0
2008-06-02 12:00:00,27.05,27.06,27.0,27.0,565200.0,17.5384,17.5448,17.5059,17.5059,565200.0
2008-06-02 12:10:00,27.01,27.04,26.95,26.97,478400.0,17.5124,17.5319,17.4735,17.4865,478400.0
2008-06-02 12:20:00,26.96,27.0,26.96,27.0,203900.0,17.48,17.5059,17.48,17.5059,203900.0
2008-06-02 12:30:00,26.99,27.01,26.84,26.87,451700.0,17.4995,17.5124,17.4022,17.4217,451700.0
2008-06-02 12:40:00,26.87,26.87,26.8,26.82,450800.0,17.4217,17.4217,17.3763,17.3892,450800.0
2008-06-02 12:50:00,26.83,26.92,26.81,26.89,369800.0,17.3957,17.4541,17.3827,17.4346,369800.0
2008-06-02 13:00:00,26.89,26.99,26.89,26.98,195200.0,17.4346,17.4995,17.4346,17.493,195200.0
2008-06-02 13:10:00,26.99,27.02,26.97,26.98,241500.0,17.4995,17.5189,17.4865,17.493,241500.0
2008-06-02 13:20:00,26.99,27.06,26.98,27.02,357400.0,17.4995,17.5448,17.493,17.5189,357400.0
2008-06-02 13:30:00,27.01,27.02,26.94,26.97,324200.0,17.5124,17.5189,17.467,17.4865,324200.0
2008-06-02 13:40:00,26.98,27.02,26.96,26.97,330800.0,17.493,17.5189,17.48,17.4865,330800.0
2008-06-02 13:50:00,26.98,27.03,26.97,27.03,192800.0,17.493,17.5254,17.4865,17.5254,192800.0
2008-06-02 14:00:00,27.03,27.07,26.99,27.07,375500.0,17.5254,17.5513,17.4995,17.5513,375500.0
2008-06-02 14:10:00,27.07,27.1,26.99,26.99,369000.0,17.5513,17.5708,17.4995,17.4995,369000.0
2008-06-02 14:20:00,27.0,27.05,26.95,27.0,368000.0,17.5059,17.5384,17.4735,17.5059,368000.0
2008-06-02 14:30:00,27.01,27.09,26.99,27.04,254800.0,17.5124,17.5643,17.4995,17.5319,254800.0
2008-06-02 14:40:00,27.03,27.07,27.03,27.07,152100.0,17.5254,17.5513,17.5254,17.5513,152100.0
2008-06-02 14:50:00,27.07,27.08,27.01,27.01,296800.0,17.5513,17.5578,17.5124,17.5124,296800.0
2008-06-02 15:00:00,27.02,27.08,26.99,27.01,296400.0,17.5189,17.5578,17.4995,17.5124,296400.0
2008-06-02 15:10:00,27.01,27.07,26.99,27.05,295600.0,17.5124,17.5513,17.4995,17.5384,295600.0
2008-06-02 15:20:00,27.06,27.16,27.03,27.11,461100.0,17.5448,17.6097,17.5254,17.5773,461100.0
2008-06-02 15:30:00,27.11,27.16,27.08,27.08,337900.0,17.5773,17.6097,17.5578,17.5578,337900.0
2008-06-02 15:40:00,27.09,27.16,27.08,27.15,411500.0,17.5643,17.6097,17.5578,17.6032,411500.0
2008-06-02 15:50:00,27.15,27.19,27.13,27.14,657600.0,17.6032,17.6291,17.5902,17.5967,657600.0
2008-06-03 09:30:00,27.05,27.19,26.96,26.99,410500.0,17.684,17.7756,17.6252,17.6448,410500.0
2008-06-03 09:40:00,26.97,27.09,26.75,26.81,645300.0,17.6317,17.7102,17.4879,17.5271,645300.0
2008-06-03 09:50:00,26.82,26.87,26.71,26.79,348900.0,17.5337,17.5664,17.4617,17.514,348900.0
2008-06-03 10:00:00,26.8,27.0,26.8,26.91,396500.0,17.5206,17.6513,17.5206,17.5925,396500.0
2008-06-03 10:10:00,26.91,26.99,26.81,26.84,391700.0,17.5925,17.6448,17.5271,17.5467,391700.0
2008-06-03 10:20:00,26.84,26.88,26.78,26.83,235600.0,17.5467,17.5729,17.5075,17.5402,235600.0
2008-06-03 10:30:00,26.83,26.85,26.8,26.83,177000.0,17.5402,17.5533,17.5206,17.5402,177000.0
2008-06-03 10:40:00,26.83,26.85,26.75,26.79,275200.0,17.5402,17.5533,17.4879,17.514,275200.0
2008-06-03 10:50:00,26.79,26.91,26.79,26.88,226600.0,17.514,17.5925,17.514,17.5729,226600.0
2008-06-03 11:00:00,26.87,26.94,26.83,26.83,230800.0,17.5664,17.6121,17.5402,17.5402,230800.0
2008-06-03 11:10:00,26.83,26.99,26.83,26.96,238000.0,17.5402,17.6448,17.5402,17.6252,238000.0
2008-06-03 11:20:00,26.97,27.01,26.93,27.0,207400.0,17.6317,17.6579,17.6056,17.6513,207400.0
2008-06-03 11:30:00,27.01,27.05,26.99,27.04,154600.0,17.6579,17.684,17.6448,17.6775,154600.0
2008-06-03 11:40:00,27.03,27.09,27.03,27.08,132600.0,17.671,17.7102,17.671,17.7036,132600.0
2008-06-03 11:50:00,27.09,27.16,27.06,27.12,222400.0,17.7102,17.7559,17.6906,17.7298,222400.0
2008-06-03 12:00:00,27.12,27.16,27.05,27.07,261500.0,17.7298,17.7559,17.684,17.6971,261500.0
2008-06-03 12:10:00,27.07,27.11,27.03,27.1,210000.0,17.6971,17.7233,17.671,17.7167,210000.0
2008-06-03 12:20:00,27.1,27.12,27.01,27.03,207600.0,17.7167,17.7298,17.6579,17.671,207600.0
2008-06-03 12:30:00,27.03,27.08,27.0,27.07,142900.0,17.671,17.7036,17.6513,17.6971,142900.0
2008-06-03 12:40:00,27.07,27.07,26.99,27.01,175500.0,17.6971,17.6971,17.6448,17.6579,175500.0
2008-06-03 12:50:00,27.01,27.06,27.0,27.05,185800.0,17.6579,17.6906,17.6513,17.684,185800.0
2008-06-03 13:00:00,27.05,27.07,26.98,26.99,225100.0,17.684,17.6971,17.6383,17.6448,225100.0
2008-06-03 13:10:00,26.99,27.09,26.98,27.08,146700.0,17.6448,17.7102,17.6383,17.7036,146700.0
2008-06-03 13:20:00,27.08,27.1,26.96,26.99,189400.0,17.7036,17.7167,17.6252,17.6448,189400.0
2008-06-03 13:30:00,26.99,26.99,26.87,26.94,370300.0,17.6448,17.6448,17.5664,17.6121,370300.0
2008-06-03 13:40:00,26.93,26.97,26.84,26.85,340400.0,17.6056,17.6317,17.5467,17.5533,340400.0
2008-06-03 13:50:00,26.86,26.9,26.79,26.89,441800.0,17.5598,17.586,17.514,17.5794,441800.0
2008-06-03 14:00:00,26.88,26.89,26.79,26.85,373900.0,17.5729,17.5794,17.514,17.5533,373900.0
2008-06-03 14:10:00,26.85,26.87,26.8,26.8,270500.0,17.5533,17.5664,17.5206,17.5206,270500.0
2008-06-03 14:20:00,26.81,26.81,26.75,26.81,396800.0,17.5271,17.5271,17.4879,17.5271,396800.0
2008-06-03 14:30:00,26.81,26.88,26.77,26.84,424800.0,17.5271,17.5729,17.501,17.5467,424800.0
2008-06-03 14:40:00,26.84,26.92,26.81,26.92,281100.0,17.5467,17.599,17.5271,17.599,281100.0
2008-06-03 14:50:00,26.92,27.0,26.91,26.98,424000.0,17.599,17.6513,17.5925,17.6383,424000.0
2008-06-03 15:00:00,26.99,27.14,26.95,27.13,1026700.0,17.6448,17.7429,17.6187,17.7363,1026700.0
2008-06-03 15:10:00,27.12,27.13,27.02,27.07,548000.0,17.7298,17.7363,17.6644,17.6971,548000.0
2008-06-03 15:20:00,27.08,27.21,27.06,27.2,671100.0,17.7036,17.7886,17.6906,17.7821,671100.0
2008-06-03 15:30:00,27.2,27.25,27.14,27.23,571700.0,17.7821,17.8148,17.7429,17.8017,571700.0
2008-06-03 15:40:00,27.22,27.23,27.11,27.13,610900.0,17.7952,17.8017,17.7233,17.7363,610900.0
2008-06-03 15:50:00,27.14,27.16,27.07,27.08,917900.0,17.7429,17.7559,17.6971,17.7036,917900.0
2008-06-04 09:30:00,27.07,27.16,26.87,26.98,456500.0,17.6971,17.7559,17.5664,17.6383,456500.0
2008-06-04 09:40:00,26.97,27.22,26.97,27.14,474800.0,17.6317,17.7952,17.6317,17.7429,474800.0
2008-06-04 09:50:00,27.14,27.14,26.98,27.04,287400.0,17.7429,17.7429,17.6383,17.6775,287400.0
2008-06-04 10:00:00,27.04,27.09,26.9,26.99,559000.0,17.6775,17.7102,17.586,17.6448,559000.0
2008-06-04 10:10:00,26.99,27.05,26.92,27.05,319700.0,17.6448,17.684,17.599,17.684,319700.0
2008-06-04 10:20:00,27.04,27.21,27.03,27.2,328300.0,17.6775,17.7886,17.671,17.7821,328300.0
2008-06-04 10:30:00,27.2,27.24,27.02,27.09,788800.0,17.7821,17.8082,17.6644,17.7102,788800.0
2008-06-04 10:40:00,27.1,27.21,27.05,27.17,586900.0,17.7167,17.7886,17.684,17.7625,586900.0
2008-06-04 10:50:00,27.17,27.44,27.17,27.43,470200.0,17.7625,17.939,17.7625,17.9325,470200.0
2008-06-04 11:00:00,27.43,27.45,27.37,27.43,523300.0,17.9325,17.9455,17.8932,17.9325,523300.0
2008-06-04 11:10:00,27.43,27.5,27.4,27.45,486900.0,17.9325,17.9782,17.9128,17.9455,486900.0
2008-06-04 11:20:00,27.46,27.46,27.37,27.38,391000.0,17.9521,17.9521,17.8932,17.8998,391000.0
2008-06-04 11:30:00,27.38,27.4,27.35,27.36,311400.0,17.8998,17.9128,17.8802,17.8867,311400.0
2008-06-04 11:40:00,27.37,27.38,27.29,27.32,376800.0,17.8932,17.8998,17.8409,17.8605,376800.0
2008-06-04 11:50:00,27.31,27.4,27.3,27.37,347700.0,17.854,17.9128,17.8475,17.8932,347700.0
2008-06-04 12:00:00,27.36,27.37,27.26,27.28,187400.0,17.8867,17.8932,17.8213,17.8344,187400.0
2008-06-04 12:10:00,27.28,27.4,27.25,27.4,377800.0,17.8344,17.9128,17.8148,17.9128,377800.0
2008-06-04 12:20:00,27.39,27.4,27.31,27.33,432100.0,17.9063,17.9128,17.854,17.8671,432100.0
2008-06-04 12:30:00,27.33,27.36,27.25,27.26,282600.0,17.8671,17.8867,17.8148,17.8213,282600.0
2008-06-04 12:40:00,27.26,27.31,27.22,27.26,311800.0,17.8213,17.854,17.7952,17.8213,311800.0
2008-06-04 12:50:00,27.25,27.28,27.14,27.16,437400.0,17.8148,17.8344,17.7429,17.7559,437400.0
2008-06-04 13:00:00,27.16,27.23,27.1,27.13,350800.0,17.7559,17.8017,17.7167,17.7363,350800.0
2008-06-04 13:10:00,27.13,27.24,27.12,27.21,190500.0,17.7363,17.8082,17.7298,17.7886,190500.0
2008-06-04 13:20:00,27.22,27.32,27.21,27.29,247500.0,17.7952,17.8605,17.7886,17.8409,247500.0
2008-06-04 13:30:00,27.3,27.33,27.27,27.28,380500.0,17.8475,17.8671,17.8279,17.8344,380500.0
2008-06-04 13:40:00,27.29,27.34,27.26,27.26,248500.0,17.8409,17.8736,17.8213,17.8213,248500.0
2008-06-04 13:50:00,27.27,27.36,27.25,27.33,215000.0,17.8279,17.8867,17.8148,17.8671,215000.0
2008-06-04 14:00:00,27.33,27.34,27.18,27.19,386500.0,17.8671,17.8736,17.769,17.7756,386500.0
2008-06-04 14:10:00,27.18,27.2,27.02,27.03,398200.0,17.769,17.7821,17.6644,17.671,398200.0
2008-06-04 14:20:00,27.02,27.15,27.0,27.12,385900.0,17.6644,17.7494,17.6513,17.7298,385900.0
2008-06-04 14:30:00,27.11,27.27,27.09,27.25,327900.0,17.7233,17.8279,17.7102,17.8148,327900.0
2008-06-04 14:40:00,27.25,27.25,27.05,27.07,532200.0,17.8148,17.8148,17.684,17.6971,532200.0
2008-06-04 14:50:00,27.07,27.12,26.99,27.02,529200.0,17.6971,17.7298,17.6448,17.6644,529200.0
2008-06-04 15:00:00,27.02,27.11,27.0,27.09,439600.0,17.6644,17.7233,17.6513,17.7102,439600.0
2008-06-04 15:10:00,27.09,27.19,27.04,27.12,698500.0,17.7102,17.7756,17.6775,17.7298,698500.0
2008-06-04 15:20:00,27.13,27.21,27.09,27.17,618000.0,17.7363,17.7886,17.7102,17.7625,618000.0
2008-06-04 15:30:00,27.17,27.18,27.07,27.09,468200.0,17.7625,17.769,17.6971,17.7102,468200.0
2008-06-04 15:40:00,27.09,27.21,27.05,27.19,817400.0,17.7102,17.7886,17.684,17.7756,817400.0
2008-06-04 15:50:00,27.18,27.21,27.11,27.16,1021100.0,17.769,17.7886,17.7233,17.7559,1021100.0
2008-06-05 09:30:00,27.43,27.74,27.4,27.62,684200.0,17.9325,18.1351,17.9128,18.0567,684200.0
2008-06-05 09:40:00,27.64,28.0,27.57,27.99,904800.0,18.0697,18.3051,18.024,18.2986,904800.0
2008-06-05 09:50:00,27.98,28.05,27.81,27.98,906100.0,18.292,18.3378,18.1809,18.292,906100.0
2008-06-05 10:00:00,27.98,28.0,27.76,27.95,635000.0,18.292,18.3051,18.1482,18.2724,635000.0
2008-06-05 10:10:00,27.95,28.06,27.87,28.06,539600.0,18.2724,18.3443,18.2201,18.3443,539600.0
2008-06-05 10:20:00,28.06,28.08,27.99,28.04,600300.0,18.3443,18.3574,18.2986,18.3312,600300.0
2008-06-05 10:30:00,28.03,28.13,27.98,28.05,632600.0,18.3247,18.3901,18.292,18.3378,632600.0
2008-06-05 10:40:00,28.05,28.09,27.95,28.09,847100.0,18.3378,18.3639,18.2724,18.3639,847100.0
2008-06-05 10:50:00,28.09,28.1,27.96,27.97,682000.0,18.3639,18.3705,18.2789,18.2855,682000.0
2008-06-05 11:00:00,27.97,28.02,27.86,27.88,411300.0,18.2855,18.3182,18.2136,18.2266,411300.0
2008-06-05 11:10:00,27.88,27.91,27.76,27.8,496300.0,18.2266,18.2463,18.1482,18.1743,496300.0
2008-06-05 11:20:00,27.8,27.87,27.77,27.86,342000.0,18.1743,18.2201,18.1547,18.2136,342000.0
2008-06-05 11:30:00,27.85,27.86,27.81,27.84,190500.0,18.207,18.2136,18.1809,18.2005,190500.0
2008-06-05 11:40:00,27.84,27.86,27.81,27.83,257900.0,18.2005,18.2136,18.1809,18.194,257900.0
2008-06-05 11:50:00,27.83,27.87,27.83,27.85,206600.0,18.194,18.2201,18.194,18.207,206600.0
2008-06-05 12:00:00,27.85,27.96,27.84,27.86,313500.0,18.207,18.2789,18.2005,18.2136,313500.0
2008-06-05 12:10:00,27.85,27.93,27.85,27.91,302500.0,18.207,18.2593,18.207,18.2463,302500.0
2008-06-05 12:20:00,27.9,28.02,27.9,28.02,296900.0,18.2397,18.3182,18.2397,18.3182,296900.0
2008-06-05 12:30:00,28.01,28.05,27.99,28.03,328500.0,18.3116,18.3378,18.2986,18.3247,328500.0
2008-06-05 12:40:00,28.02,28.02,27.95,27.97,419600.0,18.3182,18.3182,18.2724,18.2855,419600.0
2008-06-05 12:50:00,27.97,28.0,27.94,28.0,267200.0,18.2855,18.3051,18.2659,18.3051,267200.0
2008-06-05 13:00:00,28.0,28.01,27.93,27.96,319200.0,18.3051,18.3116,18.2593,18.2789,319200.0
2008-06-05 13:10:00,27.97,27.97,27.91,27.91,333100.0,18.2855,18.2855,18.2463,18.2463,333100.0
2008-06-05 13:20:00,27.92,27.93,27.88,27.88,329900.0,18.2528,18.2593,18.2266,18.2266,329900.0
2008-06-05 13:30:00,27.88,27.9,27.84,27.89,356300.0,18.2266,18.2397,18.2005,18.2332,356300.0
2008-06-05 13:40:00,27.9,27.96,27.87,27.9,343800.0,18.2397,18.2789,18.2201,18.2397,343800.0
2008-06-05 13:50:00,27.9,27.9,27.85,27.86,400700.0,18.2397,18.2397,18.207,18.2136,400700.0
2008-06-05 14:00:00,27.86,27.87,27.77,27.82,337000.0,18.2136,18.2201,18.1547,18.1874,337000.0
2008-06-05 14:10:00,27.82,27.84,27.77,27.77,437600.0,18.1874,18.2005,18.1547,18.1547,437600.0
2008-06-05 14:20:00,27.77,27.78,27.65,27.67,671900.0,18.1547,18.1613,18.0763,18.0894,671900.0
2008-06-05 14:30:00,27.67,27.69,27.58,27.61,506700.0,18.0894,18.1024,18.0305,18.0501,506700.0
2008-06-05 14:40:00,27.61,27.63,27.55,27.61,308300.0,18.0501,18.0632,18.0109,18.0501,308300.0
2008-06-05 14:50:00,27.6,27.66,27.58,27.62,353600.0,18.0436,18.0828,18.0305,18.0567,353600.0
2008-06-05 15:00:00,27.62,27.78,27.61,27.77,506500.0,18.0567,18.1613,18.0501,18.1547,506500.0
2008-06-05 15:10:00,27.77,27.82,27.73,27.77,542100.0,18.1547,18.1874,18.1286,18.1547,542100.0
2008-06-05 15:20:00,27.77,27.83,27.76,27.81,567400.0,18.1547,18.194,18.1482,18.1809,567400.0
2008-06-05 15:30:00,27.8,27.93,27.79,27.91,682700.0,18.1743,18.2593,18.1678,18.2463,682700.0
2008-06-05 15:40:00,27.9,27.94,27.85,27.94,671000.0,18.2397,18.2659,18.207,18.2659,671000.0
2008-06-05 15:50:00,27.94,28.0,27.89,27.89,1160700.0,18.2659,18.3051,18.2332,18.2332,1160700.0
2008-06-06 09:30:00,27.45,27.61,27.3,27.6,783800.0,17.9455,18.0501,17.8475,18.0436,783800.0
2008-06-06 09:40:00,27.6,27.66,27.48,27.5,843500.0,18.0436,18.0828,17.9651,17.9782,843500.0
2008-06-06 09:50:00,27.5,27.6,27.43,27.51,678300.0,17.9782,18.0436,17.9325,17.9848,678300.0
2008-06-06 10:00:00,27.51,27.54,27.4,27.49,770100.0,17.9848,18.0044,17.9128,17.9717,770100.0
2008-06-06 10:10:00,27.49,27.66,27.48,27.64,518600.0,17.9717,18.0828,17.9651,18.0697,518600.0
2008-06-06 10:20:00,27.64,27.69,27.59,27.64,479700.0,18.0697,18.1024,18.0371,18.0697,479700.0
2008-06-06 10:30:00,27.63,27.69,27.55,27.59,391900.0,18.0632,18.1024,18.0109,18.0371,391900.0
2008-06-06 10:40:00,27.58,27.59,27.5,27.58,346600.0,18.0305,18.0371,17.9782,18.0305,346600.0
2008-06-06 10:50:00,27.58,27.61,27.52,27.52,323200.0,18.0305,18.0501,17.9913,17.9913,323200.0
2008-06-06 11:00:00,27.51,27.55,27.35,27.39,391900.0,17.9848,18.0109,17.8802,17.9063,391900.0
2008-06-06 11:10:00,27.38,27.42,27.33,27.37,532500.0,17.8998,17.9259,17.8671,17.8932,532500.0
2008-06-06 11:20:00,27.38,27.39,27.31,27.34,272500.0,17.8998,17.9063,17.854,17.8736,272500.0
2008-06-06 11:30:00,27.34,27.54,27.33,27.5,298700.0,17.8736,18.0044,17.8671,17.9782,298700.0
2008-06-06 11:40:00,27.49,27.6,27.47,27.55,348500.0,17.9717,18.0436,17.9586,18.0109,348500.0
2008-06-06 11:50:00,27.55,27.6,27.54,27.58,163700.0,18.0109,18.0436,18.0044,18.0305,163700.0
2008-06-06 12:00:00,27.57,27.6,27.53,27.56,300000.0,18.024,18.0436,17.9978,18.0174,300000.0
2008-06-06 12:10:00,27.56,27.65,27.55,27.6,282100.0,18.0174,18.0763,18.0109,18.0436,282100.0
2008-06-06 12:20:00,27.59,27.59,27.45,27.47,236100.0,18.0371,18.0371,17.9455,17.9586,236100.0
2008-06-06 12:30:00,27.47,27.52,27.45,27.5,184400.0,17.9586,17.9913,17.9455,17.9782,184400.0
2008-06-06 12:40:00,27.5,27.52,27.47,27.52,172200.0,17.9782,17.9913,17.9586,17.9913,172200.0
2008-06-06 12:50:00,27.51,27.51,27.41,27.42,235900.0,17.9848,17.9848,17.9194,17.9259,235900.0
2008-06-06 13:00:00,27.43,27.44,27.35,27.41,476700.0,17.9325,17.939,17.8802,17.9194,476700.0
2008-06-06 13:10:00,27.41,27.5,27.37,27.4,603900.0,17.9194,17.9782,17.8932,17.9128,603900.0
2008-06-06 13:20:00,27.4,27.52,27.39,27.48,555200.0,17.9128,17.9913,17.9063,17.9651,555200.0
2008-06-06 13:30:00,27.49,27.51,27.42,27.44,317600.0,17.9717,17.9848,17.9259,17.939,317600.0
2008-06-06 13:40:00,27.44,27.47,27.41,27.44,360000.0,17.939,17.9586,17.9194,17.939,360000.0
2008-06-06 13:50:00,27.44,27.45,27.35,27.35,406100.0,17.939,17.9455,17.8802,17.8802,406100.0
2008-06-06 14:00:00,27.35,27.39,27.25,27.25,473600.0,17.8802,17.9063,17.8148,17.8148,473600.0
2008-06-06 14:10:00,27.25,27.31,27.11,27.23,697200.0,17.8148,17.854,17.7233,17.8017,697200.0
2008-06-06 14:20:00,27.23,27.27,27.16,27.25,496700.0,17.8017,17.8279,17.7559,17.8148,496700.0
2008-06-06 14:30:00,27.25,27.31,27.2,27.23,412100.0,17.8148,17.854,17.7821,17.8017,412100.0
2008-06-06 14:40:00,27.23,27.36,27.2,27.31,424700.0,17.8017,17.8867,17.7821,17.854,424700.0
2008-06-06 14:50:00,27.32,27.36,27.25,27.26,422400.0,17.8605,17.8867,17.8148,17.8213,422400.0
2008-06-06 15:00:00,27.26,27.39,27.26,27.39,491700.0,17.8213,17.9063,17.8213,17.9063,491700.0
2008-06-06 15:10:00,27.38,27.45,27.33,27.35,675000.0,17.8998,17.9455,17.8671,17.8802,675000.0
2008-06-06 15:20:00,27.36,27.37,27.19,27.23,546400.0,17.8867,17.8932,17.7756,17.8017,546400.0
2008-06-06 15:30:00,27.22,27.27,27.17,27.25,670700.0,17.7952,17.8279,17.7625,17.8148,670700.0
2008-06-06 15:40:00,27.24,27.25,27.1,27.12,712300.0,17.8082,17.8148,17.7167,17.7298,712300.0
2008-06-06 15:50:00,27.13,27.26,27.12,27.18,1197600.0,17.7363,17.8213,17.7298,17.769,1197600.0
2008-06-09 09:30:00,27.22,27.37,27.01,27.19,520500.0,17.7952,17.8932,17.6579,17.7756,520500.0
2008-06-09 09:40:00,27.18,27.22,27.03,27.08,383800.0,17.769,17.7952,17.671,17.7036,383800.0
2008-06-09 09:50:00,27.09,27.29,27.04,27.21,340200.0,17.7102,17.8409,17.6775,17.7886,340200.0
2008-06-09 10:00:00,27.22,27.5,27.1,27.42,728200.0,17.7952,17.9782,17.7167,17.9259,728200.0
2008-06-09 10:10:00,27.42,27.65,27.37,27.59,477300.0,17.9259,18.0763,17.8932,18.0371,477300.0
2008-06-09 10:20:00,27.6,27.62,27.41,27.43,375800.0,18.0436,18.0567,17.9194,17.9325,375800.0
2008-06-09 10:30:00,27.42,27.5,27.32,27.32,340600.0,17.9259,17.9782,17.8605,17.8605,340600.0
2008-06-09 10:40:00,27.32,27.34,27.2,27.3,225000.0,17.8605,17.8736,17.7821,17.8475,225000.0
2008-06-09 10:50:00,27.29,27.32,27.19,27.2,146500.0,17.8409,17.8605,17.7756,17.7821,146500.0
2008-06-09 11:00:00,27.21,27.26,27.18,27.24,89500.0,17.7886,17.8213,17.769,17.8082,89500.0
2008-06-09 11:10:00,27.25,27.38,27.24,27.33,184600.0,17.8148,17.8998,17.8082,17.8671,184600.0
2008-06-09 11:20:00,27.33,27.38,27.32,27.33,164400.0,17.8671,17.8998,17.8605,17.8671,164400.0
2008-06-09 11:30:00,27.33,27.35,27.25,27.26,109200.0,17.8671,17.8802,17.8148,17.8213,109200.0
2008-06-09 11:40:00,27.26,27.26,27.18,27.21,194300.0,17.8213,17.8213,17.769,17.7886,194300.0
2008-06-09 11:50:00,27.22,27.22,27.12,27.14,105400.0,17.7952,17.7952,17.7298,17.7429,105400.0
2008-06-09 12:00:00,27.15,27.15,27.06,27.09,80200.0,17.7494,17.7494,17.6906,17.7102,80200.0
2008-06-09 12:10:00,27.09,27.13,27.08,27.11,147900.0,17.7102,17.7363,17.7036,17.7233,147900.0
2008-06-09 12:20:00,27.11,27.15,27.11,27.13,98100.0,17.7233,17.7494,17.7233,17.7363,98100.0
2008-06-09 12:30:00,27.14,27.14,27.12,27.13,62800.0,17.7429,17.7429,17.7298,17.7363,62800.0
2008-06-09 12:40:00,27.14,27.16,27.1,27.11,113100.0,17.7429,17.7559,17.7167,17.7233,113100.0
2008-06-09 12:50:00,27.12,27.18,27.11,27.17,83700.0,17.7298,17.769,17.7233,17.7625,83700.0
2008-06-09 13:00:00,27.17,27.19,27.1,27.11,148400.0,17.7625,17.7756,17.7167,17.7233,148400.0
2008-06-09 13:10:00,27.12,27.12,26.97,27.01,331100.0,17.7298,17.7298,17.6317,17.6579,331100.0
2008-06-09 13:20:00,27.0,27.08,26.99,27.08,161200.0,17.6513,17.7036,17.6448,17.7036,161200.0
2008-06-09 13:30:00,27.08,27.09,27.04,27.07,138500.0,17.7036,17.7102,17.6775,17.6971,138500.0
2008-06-09 13:40:00,27.06,27.06,26.95,26.95,387100.0,17.6906,17.6906,17.6187,17.6187,387100.0
2008-06-09 13:50:00,26.95,26.95,26.78,26.82,506800.0,17.6187,17.6187,17.5075,17.5337,506800.0
2008-06-09 14:00:00,26.82,26.82,26.62,26.64,809500.0,17.5337,17.5337,17.4029,17.416,809500.0
2008-06-09 14:10:00,26.64,26.64,26.46,26.5,941600.0,17.416,17.416,17.2983,17.3245,941600.0
2008-06-09 14:20:00,26.5,26.6,26.43,26.56,1214600.0,17.3245,17.3898,17.2787,17.3637,1214600.0
2008-06-09 14:30:00,26.56,26.6,26.5,26.58,636100.0,17.3637,17.3898,17.3245,17.3768,636100.0
2008-06-09 14:40:00,26.58,26.58,26.5,26.55,532600.0,17.3768,17.3768,17.3245,17.3571,532600.0
2008-06-09 14:50:00,26.56,26.6,26.47,26.49,640300.0,17.3637,17.3898,17.3048,17.3179,640300.0
2008-06-09 15:00:00,26.49,26.52,26.42,26.45,652200.0,17.3179,17.3375,17.2722,17.2918,652200.0
2008-06-09 15:10:00,26.45,26.51,26.43,26.5,516900.0,17.2918,17.331,17.2787,17.3245,516900.0
2008-06-09 15:20:00,26.5,26.52,26.46,26.5,788300.0,17.3245,17.3375,17.2983,17.3245,788300.0
2008-06-09 15:30:00,26.5,26.53,26.48,26.5,750800.0,17.3245,17.3441,17.3114,17.3245,750800.0
2008-06-09 15:40:00,26.5,26.56,26.49,26.55,1124900.0,17.3245,17.3637,17.3179,17.3571,1124900.0
2008-06-09 15:50:00,26.55,26.55,26.52,26.54,1416600.0,17.3571,17.3571,17.3375,17.3506,1416600.0
2008-06-10 09:30:00,26.39,26.48,26.09,26.14,881400.0,17.2525,17.3114,17.0564,17.0891,881400.0
2008-06-10 09:40:00,26.14,26.39,26.1,26.36,702000.0,17.0891,17.2525,17.063,17.2329,702000.0
2008-06-10 09:50:00,26.38,26.47,26.3,26.37,662200.0,17.246,17.3048,17.1937,17.2395,662200.0
2008-06-10 10:00:00,26.37,26.41,26.33,26.37,433800.0,17.2395,17.2656,17.2133,17.2395,433800.0
2008-06-10 10:10:00,26.36,26.5,26.33,26.48,784400.0,17.2329,17.3245,17.2133,17.3114,784400.0
2008-06-10 10:20:00,26.48,26.49,26.38,26.41,745400.0,17.3114,17.3179,17.246,17.2656,745400.0
2008-06-10 10:30:00,26.41,26.44,26.28,26.31,316500.0,17.2656,17.2852,17.1806,17.2002,316500.0
2008-06-10 10:40:00,26.31,26.36,26.23,26.35,323300.0,17.2002,17.2329,17.1479,17.2264,323300.0
2008-06-10 10:50:00,26.35,26.42,26.26,26.33,301500.0,17.2264,17.2722,17.1676,17.2133,301500.0
2008-06-10 11:00:00,26.32,26.43,26.3,26.37,465500.0,17.2068,17.2787,17.1937,17.2395,465500.0
2008-06-10 11:10:00,26.38,26.46,26.34,26.45,286100.0,17.246,17.2983,17.2199,17.2918,286100.0
2008-06-10 11:20:00,26.45,26.54,26.43,26.48,453500.0,17.2918,17.3506,17.2787,17.3114,453500.0
2008-06-10 11:30:00,26.48,26.53,26.45,26.48,409900.0,17.3114,17.3441,17.2918,17.3114,409900.0
2008-06-10 11:40:00,26.48,26.61,26.47,26.6,601900.0,17.3114,17.3964,17.3048,17.3898,601900.0
2008-06-10 11:50:00,26.61,26.66,26.54,26.57,411200.0,17.3964,17.4291,17.3506,17.3702,411200.0
2008-06-10 12:00:00,26.57,26.69,26.51,26.65,557700.0,17.3702,17.4487,17.331,17.4225,557700.0
2008-06-10 12:10:00,26.64,26.79,26.64,26.74,751000.0,17.416,17.514,17.416,17.4814,751000.0
2008-06-10 12:20:00,26.73,26.81,26.68,26.73,341600.0,17.4748,17.5271,17.4421,17.4748,341600.0
2008-06-10 12:30:00,26.74,26.78,26.71,26.75,301600.0,17.4814,17.5075,17.4617,17.4879,301600.0
2008-06-10 12:40:00,26.75,26.81,26.75,26.81,266300.0,17.4879,17.5271,17.4879,17.5271,266300.0
2008-06-10 12:50:00,26.81,26.82,26.75,26.78,291200.0,17.5271,17.5337,17.4879,17.5075,291200.0
2008-06-10 13:00:00,26.78,26.82,26.75,26.79,237900.0,17.5075,17.5337,17.4879,17.514,237900.0
2008-06-10 13:10:00,26.8,26.95,26.8,26.89,847600.0,17.5206,17.6187,17.5206,17.5794,847600.0
2008-06-10 13:20:00,26.89,26.94,26.84,26.94,364400.0,17.5794,17.6121,17.5467,17.6121,364400.0
2008-06-10 13:30:00,26.94,26.95,26.85,26.87,403300.0,17.6121,17.6187,17.5533,17.5664,403300.0
2008-06-10 13:40:00,26.87,26.92,26.83,26.87,365300.0,17.5664,17.599,17.5402,17.5664,365300.0
2008-06-10 13:50:00,26.87,26.93,26.8,26.81,227500.0,17.5664,17.6056,17.5206,17.5271,227500.0
2008-06-10 14:00:00,26.81,26.83,26.67,26.7,381600.0,17.5271,17.5402,17.4356,17.4552,381600.0
2008-06-10 14:10:00,26.71,26.74,26.66,26.66,322600.0,17.4617,17.4814,17.4291,17.4291,322600.0
2008-06-10 14:20:00,26.66,26.84,26.66,26.82,563000.0,17.4291,17.5467,17.4291,17.5337,563000.0
2008-06-10 14:30:00,26.81,26.86,26.78,26.86,254800.0,17.5271,17.5598,17.5075,17.5598,254800.0
2008-06-10 14:40:00,26.86,26.9,26.83,26.85,292700.0,17.5598,17.586,17.5402,17.5533,292700.0
2008-06-10 14:50:00,26.85,26.88,26.78,26.86,324400.0,17.5533,17.5729,17.5075,17.5598,324400.0
2008-06-10 15:00:00,26.85,26.92,26.84,26.86,385500.0,17.5533,17.599,17.5467,17.5598,385500.0
2008-06-10 15:10:00,26.85,26.87,26.77,26.79,366800.0,17.5533,17.5664,17.501,17.514,366800.0
2008-06-10 15:20:00,26.78,26.83,26.76,26.81,303500.0,17.5075,17.5402,17.4944,17.5271,303500.0
2008-06-10 15:30:00,26.81,26.85,26.75,26.76,390000.0,17.5271,17.5533,17.4879,17.4944,390000.0
2008-06-10 15:40:00,26.76,26.77,26.68,26.73,472300.0,17.4944,17.501,17.4421,17.4748,472300.0
2008-06-10 15:50:00,26.73,26.78,26.69,26.71,545000.0,17.4748,17.5075,17.4487,17.4617,545000.0
2008-06-11 09:30:00,26.71,26.82,26.41,26.77,602600.0,17.4617,17.5337,17.2656,17.501,602600.0
2008-06-11 09:40:00,26.77,26.81,26.53,26.7,600400.0,17.501,17.5271,17.3441,17.4552,600400.0
2008-06-11 09:50:00,26.71,26.73,26.43,26.45,472700.0,17.4617,17.4748,17.2787,17.2918,472700.0
2008-06-11 10:00:00,26.44,26.48,26.26,26.26,791600.0,17.2852,17.3114,17.1676,17.1676,791600.0
2008-06-11 10:10:00,26.27,26.29,26.06,26.26,1131800.0,17.1741,17.1872,17.0368,17.1676,1131800.0
2008-06-11 10:20:00,26.26,26.26,26.01,26.04,611900.0,17.1676,17.1676,17.0041,17.0237,611900.0
2008-06-11 10:30:00,26.05,26.18,26.02,26.09,668300.0,17.0303,17.1153,17.0107,17.0564,668300.0
2008-06-11 10:40:00,26.09,26.13,26.0,26.11,365400.0,17.0564,17.0826,16.9976,17.0695,365400.0
2008-06-11 10:50:00,26.11,26.27,26.06,26.25,544700.0,17.0695,17.1741,17.0368,17.161,544700.0
2008-06-11 11:00:00,26.24,26.27,26.07,26.09,399900.0,17.1545,17.1741,17.0433,17.0564,399900.0
2008-06-11 11:10:00,26.09,26.24,26.07,26.23,480000.0,17.0564,17.1545,17.0433,17.1479,480000.0
2008-06-11 11:20:00,26.22,26.23,26.03,26.04,419900.0,17.1414,17.1479,17.0172,17.0237,419900.0
2008-06-11 11:30:00,26.04,26.07,25.98,26.05,719400.0,17.0237,17.0433,16.9845,17.0303,719400.0
2008-06-11 11:40:00,26.05,26.09,26.01,26.05,443400.0,17.0303,17.0564,17.0041,17.0303,443400.0
2008-06-11 11:50:00,26.05,26.14,26.0,26.13,520500.0,17.0303,17.0891,16.9976,17.0826,520500.0
2008-06-11 12:00:00,26.12,26.12,26.04,26.11,590500.0,17.076,17.076,17.0237,17.0695,590500.0
2008-06-11 12:10:00,26.11,26.14,26.04,26.11,401300.0,17.0695,17.0891,17.0237,17.0695,401300.0
2008-06-11 12:20:00,26.11,26.16,26.0,26.02,394500.0,17.0695,17.1022,16.9976,17.0107,394500.0
2008-06-11 12:30:00,26.01,26.06,25.99,26.01,359800.0,17.0041,17.0368,16.991,17.0041,359800.0
2008-06-11 12:40:00,26.02,26.04,25.96,26.0,276000.0,17.0107,17.0237,16.9714,16.9976,276000.0
2008-06-11 12:50:00,26.0,26.01,25.95,25.99,402100.0,16.9976,17.0041,16.9649,16.991,402100.0
2008-06-11 13:00:00,26.0,26.06,25.93,26.01,426100.0,16.9976,17.0368,16.9518,17.0041,426100.0
2008-06-11 13:10:00,26.01,26.06,25.98,26.01,217000.0,17.0041,17.0368,16.9845,17.0041,217000.0
2008-06-11 13:20:00,26.01,26.03,25.97,26.02,142300.0,17.0041,17.0172,16.978,17.0107,142300.0
2008-06-11 13:30:00,26.01,26.05,25.99,25.99,278500.0,17.0041,17.0303,16.991,16.991,278500.0
2008-06-11 13:40:00,26.0,26.1,25.99,26.03,256600.0,16.9976,17.063,16.991,17.0172,256600.0
2008-06-11 13:50:00,26.03,26.05,25.96,26.01,432000.0,17.0172,17.0303,16.9714,17.0041,432000.0
2008-06-11 14:00:00,26.01,26.06,25.95,26.02,597000.0,17.0041,17.0368,16.9649,17.0107,597000.0
2008-06-11 14:10:00,26.02,26.06,25.97,26.05,349700.0,17.0107,17.0368,16.978,17.0303,349700.0
2008-06-11 14:20:00,26.04,26.16,26.04,26.09,339000.0,17.0237,17.1022,17.0237,17.0564,339000.0
2008-06-11 14:30:00,26.09,26.11,26.06,26.09,227700.0,17.0564,17.0695,17.0368,17.0564,227700.0
2008-06-11 14:40:00,26.08,26.13,26.03,26.04,234400.0,17.0499,17.0826,17.0172,17.0237,234400.0
2008-06-11 14:50:00,26.04,26.11,26.01,26.02,193400.0,17.0237,17.0695,17.0041,17.0107,193400.0
2008-06-11 15:00:00,26.03,26.06,26.0,26.02,209000.0,17.0172,17.0368,16.9976,17.0107,209000.0
2008-06-11 15:10:00,26.03,26.05,25.95,25.95,255700.0,17.0172,17.0303,16.9649,16.9649,255700.0
2008-06-11 15:20:00,25.95,26.03,25.92,26.03,328500.0,16.9649,17.0172,16.9453,17.0172,328500.0
2008-06-11 15:30:00,26.03,26.06,25.92,25.93,465400.0,17.0172,17.0368,16.9453,16.9518,465400.0
2008-06-11 15:40:00,25.92,25.97,25.89,25.91,666800.0,16.9453,16.978,16.9257,16.9387,666800.0
2008-06-11 15:50:00,25.9,25.93,25.85,25.9,1186200.0,16.9322,16.9518,16.8995,16.9322,1186200.0
2008-06-12 09:30:00,26.04,26.46,26.04,26.44,609100.0,17.0237,17.2983,17.0237,17.2852,609100.0
2008-06-12 09:40:00,26.43,26.64,26.16,26.64,647000.0,17.2787,17.416,17.1022,17.416,647000.0
2008-06-12 09:50:00,26.64,26.73,26.55,26.59,567600.0,17.416,17.4748,17.3571,17.3833,567600.0
2008-06-12 10:00:00,26.6,26.7,26.53,26.67,485400.0,17.3898,17.4552,17.3441,17.4356,485400.0
2008-06-12 10:10:00,26.68,26.68,26.6,26.64,435400.0,17.4421,17.4421,17.3898,17.416,435400.0
2008-06-12 10:20:00,26.64,26.65,26.5,26.6,366400.0,17.416,17.4225,17.3245,17.3898,366400.0
2008-06-12 10:30:00,26.59,26.67,26.55,26.64,321800.0,17.3833,17.4356,17.3571,17.416,321800.0
2008-06-12 10:40:00,26.65,26.74,26.63,26.69,474100.0,17.4225,17.4814,17.4094,17.4487,474100.0
2008-06-12 10:50:00,26.69,26.74,26.63,26.74,280700.0,17.4487,17.4814,17.4094,17.4814,280700.0
2008-06-12 11:00:00,26.73,26.83,26.68,26.7,491300.0,17.4748,17.5402,17.4421,17.4552,491300.0
2008-06-12 11:10:00,26.71,26.82,26.69,26.77,285000.0,17.4617,17.5337,17.4487,17.501,285000.0
2008-06-12 11:20:00,26.78,26.85,26.78,26.84,370800.0,17.5075,17.5533,17.5075,17.5467,370800.0
2008-06-12 11:30:00,26.83,26.88,26.77,26.84,242500.0,17.5402,17.5729,17.501,17.5467,242500.0
2008-06-12 11:40:00,26.85,26.85,26.77,26.83,381100.0,17.5533,17.5533,17.501,17.5402,381100.0
2008-06-12 11:50:00,26.82,26.82,26.75,26.76,177800.0,17.5337,17.5337,17.4879,17.4944,177800.0
2008-06-12 12:00:00,26.76,26.82,26.76,26.8,402500.0,17.4944,17.5337,17.4944,17.5206,402500.0
2008-06-12 12:10:00,26.8,26.81,26.75,26.76,180100.0,17.5206,17.5271,17.4879,17.4944,180100.0
2008-06-12 12:20:00,26.76,26.78,26.73,26.75,274600.0,17.4944,17.5075,17.4748,17.4879,274600.0
2008-06-12 12:30:00,26.75,26.79,26.73,26.75,207300.0,17.4879,17.514,17.4748,17.4879,207300.0
2008-06-12 12:40:00,26.74,26.78,26.72,26.72,318200.0,17.4814,17.5075,17.4683,17.4683,318200.0
2008-06-12 12:50:00,26.73,26.73,26.61,26.64,227000.0,17.4748,17.4748,17.3964,17.416,227000.0
2008-06-12 13:00:00,26.64,26.69,26.6,26.63,269100.0,17.416,17.4487,17.3898,17.4094,269100.0
2008-06-12 13:10:00,26.63,26.63,26.57,26.59,185500.0,17.4094,17.4094,17.3702,17.3833,185500.0
2008-06-12 13:20:00,26.59,26.65,26.58,26.63,176100.0,17.3833,17.4225,17.3768,17.4094,176100.0
2008-06-12 13:30:00,26.64,26.65,26.55,26.64,215300.0,17.416,17.4225,17.3571,17.416,215300.0
2008-06-12 13:40:00,26.64,26.65,26.5,26.5,304500.0,17.416,17.4225,17.3245,17.3245,304500.0
2008-06-12 13:50:00,26.5,26.54,26.46,26.53,252800.0,17.3245,17.3506,17.2983,17.3441,252800.0
2008-06-12 14:00:00,26.54,26.54,26.43,26.5,259500.0,17.3506,17.3506,17.2787,17.3245,259500.0
2008-06-12 14:10:00,26.5,26.62,26.46,26.56,290700.0,17.3245,17.4029,17.2983,17.3637,290700.0
2008-06-12 14:20:00,26.56,26.62,26.5,26.5,353600.0,17.3637,17.4029,17.3245,17.3245,353600.0
2008-06-12 14:30:00,26.49,26.55,26.41,26.46,317300.0,17.3179,17.3571,17.2656,17.2983,317300.0
2008-06-12 14:40:00,26.46,26.48,26.39,26.4,310400.0,17.2983,17.3114,17.2525,17.2591,310400.0
2008-06-12 14:50:00,26.39,26.46,26.38,26.46,286600.0,17.2525,17.2983,17.246,17.2983,286600.0
2008-06-12 15:00:00,26.46,26.5,26.41,26.48,264200.0,17.2983,17.3245,17.2656,17.3114,264200.0
2008-06-12 15:10:00,26.49,26.51,26.35,26.38,349800.0,17.3179,17.331,17.2264,17.246,349800.0
2008-06-12 15:20:00,26.37,26.43,26.31,26.33,526600.0,17.2395,17.2787,17.2002,17.2133,526600.0
2008-06-12 15:30:00,26.33,26.4,26.32,26.37,478500.0,17.2133,17.2591,17.2068,17.2395,478500.0
2008-06-12 15:40:00,26.37,26.52,26.33,26.47,629100.0,17.2395,17.3375,17.2133,17.3048,629100.0
2008-06-12 15:50:00,26.47,26.53,26.45,26.5,970800.0,17.3048,17.3441,17.2918,17.3245,970800.0
2008-06-13 09:30:00,26.69,26.98,26.65,26.94,399200.0,17.4487,17.6383,17.4225,17.6121,399200.0
2008-06-13 09:40:00,26.95,26.95,26.68,26.72,402600.0,17.6187,17.6187,17.4421,17.4683,402600.0
2008-06-13 09:50:00,26.73,27.02,26.71,27.01,528600.0,17.4748,17.6644,17.4617,17.6579,528600.0
2008-06-13 10:00:00,27.01,27.13,26.96,27.05,556300.0,17.6579,17.7363,17.6252,17.684,556300.0
2008-06-13 10:10:00,27.05,27.08,26.96,27.01,539800.0,17.684,17.7036,17.6252,17.6579,539800.0
2008-06-13 10:20:00,27.0,27.2,27.0,27.18,475100.0,17.6513,17.7821,17.6513,17.769,475100.0
2008-06-13 10:30:00,27.17,27.2,26.99,27.02,423300.0,17.7625,17.7821,17.6448,17.6644,423300.0
2008-06-13 10:40:00,27.03,27.06,26.95,27.05,344400.0,17.671,17.6906,17.6187,17.684,344400.0
2008-06-13 10:50:00,27.05,27.12,26.95,27.01,373000.0,17.684,17.7298,17.6187,17.6579,373000.0
2008-06-13 11:00:00,27.01,27.1,26.99,27.05,288000.0,17.6579,17.7167,17.6448,17.684,288000.0
2008-06-13 11:10:00,27.05,27.16,27.04,27.12,249800.0,17.684,17.7559,17.6775,17.7298,249800.0
2008-06-13 11:20:00,27.12,27.14,27.07,27.11,391700.0,17.7298,17.7429,17.6971,17.7233,391700.0
2008-06-13 11:30:00,27.11,27.12,27.05,27.1,248100.0,17.7233,17.7298,17.684,17.7167,248100.0
2008-06-13 11:40:00,27.11,27.13,27.05,27.05,154900.0,17.7233,17.7363,17.684,17.684,154900.0
2008-06-13 11:50:00,27.06,27.07,27.03,27.05,111500.0,17.6906,17.6971,17.671,17.684,111500.0
2008-06-13 12:00:00,27.06,27.14,27.06,27.12,150600.0,17.6906,17.7429,17.6906,17.7298,150600.0
2008-06-13 12:10:00,27.13,27.15,27.1,27.11,152300.0,17.7363,17.7494,17.7167,17.7233,152300.0
2008-06-13 12:20:00,27.11,27.13,27.09,27.09,316500.0,17.7233,17.7363,17.7102,17.7102,316500.0
2008-06-13 12:30:00,27.1,27.13,27.05,27.05,119500.0,17.7167,17.7363,17.684,17.684,119500.0
2008-06-13 12:40:00,27.05,27.1,27.02,27.07,184500.0,17.684,17.7167,17.6644,17.6971,184500.0
2008-06-13 12:50:00,27.06,27.13,27.04,27.11,194700.0,17.6906,17.7363,17.6775,17.7233,194700.0
2008-06-13 13:00:00,27.1,27.12,27.05,27.1,249100.0,17.7167,17.7298,17.684,17.7167,249100.0
2008-06-13 13:10:00,27.1,27.2,27.1,27.19,218900.0,17.7167,17.7821,17.7167,17.7756,218900.0
2008-06-13 13:20:00,27.19,27.2,27.12,27.16,320000.0,17.7756,17.7821,17.7298,17.7559,320000.0
2008-06-13 13:30:00,27.16,27.18,27.1,27.13,283200.0,17.7559,17.769,17.7167,17.7363,283200.0
2008-06-13 13:40:00,27.13,27.14,27.05,27.1,228700.0,17.7363,17.7429,17.684,17.7167,228700.0
2008-06-13 13:50:00,27.1,27.11,27.06,27.1,161500.0,17.7167,17.7233,17.6906,17.7167,161500.0
2008-06-13 14:00:00,27.1,27.11,27.04,27.1,343600.0,17.7167,17.7233,17.6775,17.7167,343600.0
2008-06-13 14:10:00,27.1,27.25,27.1,27.24,420200.0,17.7167,17.8148,17.7167,17.8082,420200.0
2008-06-13 14:20:00,27.24,27.26,27.18,27.25,475200.0,17.8082,17.8213,17.769,17.8148,475200.0
2008-06-13 14:30:00,27.25,27.27,27.22,27.27,271100.0,17.8148,17.8279,17.7952,17.8279,271100.0
2008-06-13 14:40:00,27.27,27.39,27.26,27.36,466700.0,17.8279,17.9063,17.8213,17.8867,466700.0
2008-06-13 14:50:00,27.35,27.51,27.32,27.5,644600.0,17.8802,17.9848,17.8605,17.9782,644600.0
2008-06-13 15:00:00,27.51,27.51,27.38,27.39,793700.0,17.9848,17.9848,17.8998,17.9063,793700.0
2008-06-13 15:10:00,27.39,27.45,27.39,27.42,451800.0,17.9063,17.9455,17.9063,17.9259,451800.0
2008-06-13 15:20:00,27.41,27.47,27.35,27.37,496500.0,17.9194,17.9586,17.8802,17.8932,496500.0
2008-06-13 15:30:00,27.37,27.46,27.36,27.45,613100.0,17.8932,17.9521,17.8867,17.9455,613100.0
2008-06-13 15:40:00,27.46,27.58,27.44,27.48,1058500.0,17.9521,18.0305,17.939,17.9651,1058500.0
2008-06-13 15:50:00,27.49,27.58,27.49,27.53,1044100.0,17.9717,18.0305,17.9717,17.9978,1044100.0
2008-06-16 09:30:00,27.47,27.47,27.26,27.3,506500.0,17.9586,17.9586,17.8213,17.8475,506500.0
2008-06-16 09:40:00,27.29,27.39,27.27,27.27,518200.0,17.8409,17.9063,17.8279,17.8279,518200.0
2008-06-16 09:50:00,27.27,27.31,27.14,27.25,497400.0,17.8279,17.854,17.7429,17.8148,497400.0
2008-06-16 10:00:00,27.25,27.44,27.22,27.38,573200.0,17.8148,17.939,17.7952,17.8998,573200.0
2008-06-16 10:10:00,27.37,27.45,27.35,27.43,259300.0,17.8932,17.9455,17.8802,17.9325,259300.0
2008-06-16 10:20:00,27.44,27.46,27.36,27.38,232000.0,17.939,17.9521,17.8867,17.8998,232000.0
2008-06-16 10:30:00,27.38,27.4,27.32,27.35,383600.0,17.8998,17.9128,17.8605,17.8802,383600.0
2008-06-16 10:40:00,27.36,27.52,27.35,27.5,260700.0,17.8867,17.9913,17.8802,17.9782,260700.0
2008-06-16 10:50:00,27.5,27.62,27.5,27.61,310500.0,17.9782,18.0567,17.9782,18.0501,310500.0
2008-06-16 11:00:00,27.62,27.65,27.56,27.6,253600.0,18.0567,18.0763,18.0174,18.0436,253600.0
2008-06-16 11:10:00,27.6,27.6,27.49,27.5,318500.0,18.0436,18.0436,17.9717,17.9782,318500.0
2008-06-16 11:20:00,27.5,27.51,27.4,27.42,296000.0,17.9782,17.9848,17.9128,17.9259,296000.0
2008-06-16 11:30:00,27.43,27.43,27.36,27.4,287100.0,17.9325,17.9325,17.8867,17.9128,287100.0
2008-06-16 11:40:00,27.39,27.4,27.36,27.37,325800.0,17.9063,17.9128,17.8867,17.8932,325800.0
2008-06-16 11:50:00,27.37,27.38,27.3,27.37,229300.0,17.8932,17.8998,17.8475,17.8932,229300.0
2008-06-16 12:00:00,27.36,27.38,27.31,27.37,278400.0,17.8867,17.8998,17.854,17.8932,278400.0
2008-06-16 12:10:00,27.36,27.38,27.33,27.38,253200.0,17.8867,17.8998,17.8671,17.8998,253200.0
2008-06-16 12:20:00,27.38,27.4,27.32,27.36,262500.0,17.8998,17.9128,17.8605,17.8867,262500.0
2008-06-16 12:30:00,27.36,27.44,27.36,27.38,129200.0,17.8867,17.939,17.8867,17.8998,129200.0
2008-06-16 12:40:00,27.38,27.41,27.34,27.4,87500.0,17.8998,17.9194,17.8736,17.9128,87500.0
2008-06-16 12:50:00,27.4,27.5,27.4,27.41,171600.0,17.9128,17.9782,17.9128,17.9194,171600.0
2008-06-16 13:00:00,27.41,27.46,27.36,27.39,95600.0,17.9194,17.9521,17.8867,17.9063,95600.0
2008-06-16 13:10:00,27.39,27.48,27.34,27.47,329600.0,17.9063,17.9651,17.8736,17.9586,329600.0
2008-06-16 13:20:00,27.47,27.6,27.42,27.59,222000.0,17.9586,18.0436,17.9259,18.0371,222000.0
2008-06-16 13:30:00,27.59,27.66,27.54,27.6,325600.0,18.0371,18.0828,18.0044,18.0436,325600.0
2008-06-16 13:40:00,27.6,27.67,27.56,27.63,316200.0,18.0436,18.0894,18.0174,18.0632,316200.0
2008-06-16 13:50:00,27.63,27.64,27.57,27.64,187800.0,18.0632,18.0697,18.024,18.0697,187800.0
2008-06-16 14:00:00,27.63,27.64,27.55,27.62,348500.0,18.0632,18.0697,18.0109,18.0567,348500.0
2008-06-16 14:10:00,27.62,27.64,27.56,27.6,263300.0,18.0567,18.0697,18.0174,18.0436,263300.0
2008-06-16 14:20:00,27.6,27.63,27.53,27.58,282000.0,18.0436,18.0632,17.9978,18.0305,282000.0
2008-06-16 14:30:00,27.59,27.62,27.59,27.6,168100.0,18.0371,18.0567,18.0371,18.0436,168100.0
2008-06-16 14:40:00,27.6,27.64,27.59,27.61,145400.0,18.0436,18.0697,18.0371,18.0501,145400.0
2008-06-16 14:50:00,27.6,27.66,27.59,27.64,276000.0,18.0436,18.0828,18.0371,18.0697,276000.0
2008-06-16 15:00:00,27.64,27.66,27.58,27.66,359100.0,18.0697,18.0828,18.0305,18.0828,359100.0
2008-06-16 15:10:00,27.66,27.68,27.61,27.62,206600.0,18.0828,18.0959,18.0501,18.0567,206600.0
2008-06-16 15:20:00,27.61,27.63,27.55,27.58,323800.0,18.0501,18.0632,18.0109,18.0305,323800.0
2008-06-16 15:30:00,27.58,27.6,27.5,27.52,283700.0,18.0305,18.0436,17.9782,17.9913,283700.0
2008-06-16 15:40:00,27.52,27.52,27.46,27.47,409200.0,17.9913,17.9913,17.9521,17.9586,409200.0
2008-06-16 15:50:00,27.47,27.56,27.45,27.47,574600.0,17.9586,18.0174,17.9455,17.9586,574600.0
2008-06-17 09:30:00,27.59,27.73,27.5,27.52,422600.0,18.0371,18.1286,17.9782,17.9913,422600.0
2008-06-17 09:40:00,27.52,27.6,27.35,27.44,442700.0,17.9913,18.0436,17.8802,17.939,442700.0
2008-06-17 09:50:00,27.43,27.47,27.28,27.33,324200.0,17.9325,17.9586,17.8344,17.8671,324200.0
2008-06-17 10:00:00,27.33,27.39,27.22,27.23,282500.0,17.8671,17.9063,17.7952,17.8017,282500.0
2008-06-17 10:10:00,27.23,27.34,27.21,27.28,277000.0,17.8017,17.8736,17.7886,17.8344,277000.0
2008-06-17 10:20:00,27.28,27.29,27.12,27.16,390200.0,17.8344,17.8409,17.7298,17.7559,390200.0
2008-06-17 10:30:00,27.15,27.19,27.1,27.18,352000.0,17.7494,17.7756,17.7167,17.769,352000.0
2008-06-17 10:40:00,27.18,27.2,27.01,27.06,377600.0,17.769,17.7821,17.6579,17.6906,377600.0
2008-06-17 10:50:00,27.06,27.14,27.0,27.07,192600.0,17.6906,17.7429,17.6513,17.6971,192600.0
2008-06-17 11:00:00,27.08,27.14,27.07,27.09,185200.0,17.7036,17.7429,17.6971,17.7102,185200.0
2008-06-17 11:10:00,27.1,27.13,27.02,27.04,220200.0,17.7167,17.7363,17.6644,17.6775,220200.0
2008-06-17 11:20:00,27.04,27.05,26.91,26.94,337600.0,17.6775,17.684,17.5925,17.6121,337600.0
2008-06-17 11:30:00,26.95,26.99,26.88,26.95,332800.0,17.6187,17.6448,17.5729,17.6187,332800.0
2008-06-17 11:40:00,26.95,27.0,26.93,26.99,199100.0,17.6187,17.6513,17.6056,17.6448,199100.0
2008-06-17 11:50:00,26.99,27.0,26.87,26.95,350100.0,17.6448,17.6513,17.5664,17.6187,350100.0
2008-06-17 12:00:00,26.95,27.0,26.91,26.98,176200.0,17.6187,17.6513,17.5925,17.6383,176200.0
2008-06-17 12:10:00,26.98,27.01,26.96,27.01,156000.0,17.6383,17.6579,17.6252,17.6579,156000.0
2008-06-17 12:20:00,27.01,27.02,26.93,26.94,122800.0,17.6579,17.6644,17.6056,17.6121,122800.0
2008-06-17 12:30:00,26.94,26.96,26.84,26.88,175400.0,17.6121,17.6252,17.5467,17.5729,175400.0
2008-06-17 12:40:00,26.88,26.92,26.86,26.91,204100.0,17.5729,17.599,17.5598,17.5925,204100.0
2008-06-17 12:50:00,26.92,26.92,26.88,26.89,258100.0,17.599,17.599,17.5729,17.5794,258100.0
2008-06-17 13:00:00,26.88,26.99,26.85,26.99,295600.0,17.5729,17.6448,17.5533,17.6448,295600.0
2008-06-17 13:10:00,26.99,27.01,26.92,26.93,154300.0,17.6448,17.6579,17.599,17.6056,154300.0
2008-06-17 13:20:00,26.94,27.0,26.93,26.97,171800.0,17.6121,17.6513,17.6056,17.6317,171800.0
2008-06-17 13:30:00,26.97,26.98,26.94,26.95,150100.0,17.6317,17.6383,17.6121,17.6187,150100.0
2008-06-17 13:40:00,26.95,26.95,26.9,26.9,150400.0,17.6187,17.6187,17.586,17.586,150400.0
2008-06-17 13:50:00,26.9,26.91,26.89,26.91,153600.0,17.586,17.5925,17.5794,17.5925,153600.0
2008-06-17 14:00:00,26.91,26.91,26.84,26.87,244500.0,17.5925,17.5925,17.5467,17.5664,244500.0
2008-06-17 14:10:00,26.87,26.89,26.83,26.85,157300.0,17.5664,17.5794,17.5402,17.5533,157300.0
2008-06-17 14:20:00,26.85,26.92,26.8,26.82,259600.0,17.5533,17.599,17.5206,17.5337,259600.0
2008-06-17 14:30:00,26.81,26.88,26.81,26.84,189400.0,17.5271,17.5729,17.5271,17.5467,189400.0
2008-06-17 14:40:00,26.84,26.89,26.84,26.88,162300.0,17.5467,17.5794,17.5467,17.5729,162300.0
2008-06-17 14:50:00,26.87,26.95,26.85,26.93,348500.0,17.5664,17.6187,17.5533,17.6056,348500.0
2008-06-17 15:00:00,26.93,26.94,26.87,26.91,342900.0,17.6056,17.6121,17.5664,17.5925,342900.0
2008-06-17 15:10:00,26.92,26.92,26.86,26.9,835700.0,17.599,17.599,17.5598,17.586,835700.0
2008-06-17 15:20:00,26.89,26.92,26.88,26.91,371100.0,17.5794,17.599,17.5729,17.5925,371100.0
2008-06-17 15:30:00,26.91,26.93,26.89,26.9,400400.0,17.5925,17.6056,17.5794,17.586,400400.0
2008-06-17 15:40:00,26.9,26.96,26.88,26.9,758200.0,17.586,17.6252,17.5729,17.586,758200.0
2008-06-17 15:50:00,26.9,26.91,26.83,26.85,815000.0,17.586,17.5925,17.5402,17.5533,815000.0
2008-06-18 09:30:00,26.66,26.87,26.65,26.72,375400.0,17.4291,17.5664,17.4225,17.4683,375400.0
2008-06-18 09:40:00,26.72,26.8,26.63,26.66,444300.0,17.4683,17.5206,17.4094,17.4291,444300.0
2008-06-18 09:50:00,26.67,26.72,26.56,26.58,524600.0,17.4356,17.4683,17.3637,17.3768,524600.0
2008-06-18 10:00:00,26.59,26.59,26.4,26.41,526100.0,17.3833,17.3833,17.2591,17.2656,526100.0
2008-06-18 10:10:00,26.4,26.46,26.32,26.46,536100.0,17.2591,17.2983,17.2068,17.2983,536100.0
2008-06-18 10:20:00,26.45,26.49,26.43,26.48,391300.0,17.2918,17.3179,17.2787,17.3114,391300.0
2008-06-18 10:30:00,26.48,26.51,26.42,26.49,466400.0,17.3114,17.331,17.2722,17.3179,466400.0
2008-06-18 10:40:00,26.48,26.5,26.43,26.45,438700.0,17.3114,17.3245,17.2787,17.2918,438700.0
2008-06-18 10:50:00,26.45,26.48,26.41,26.44,315400.0,17.2918,17.3114,17.2656,17.2852,315400.0
2008-06-18 11:00:00,26.44,26.58,26.42,26.58,333200.0,17.2852,17.3768,17.2722,17.3768,333200.0
2008-06-18 11:10:00,26.57,26.63,26.55,26.58,279000.0,17.3702,17.4094,17.3571,17.3768,279000.0
2008-06-18 11:20:00,26.58,26.62,26.55,26.57,227900.0,17.3768,17.4029,17.3571,17.3702,227900.0
2008-06-18 11:30:00,26.57,26.67,26.56,26.65,272400.0,17.3702,17.4356,17.3637,17.4225,272400.0
2008-06-18 11:40:00,26.65,26.71,26.65,26.66,183300.0,17.4225,17.4617,17.4225,17.4291,183300.0
2008-06-18 11:50:00,26.67,26.75,26.66,26.75,316700.0,17.4356,17.4879,17.4291,17.4879,316700.0
2008-06-18 12:00:00,26.74,26.74,26.65,26.66,163700.0,17.4814,17.4814,17.4225,17.4291,163700.0
2008-06-18 12:10:00,26.65,26.68,26.6,26.6,234300.0,17.4225,17.4421,17.3898,17.3898,234300.0
2008-06-18 12:20:00,26.6,26.6,26.54,26.55,288100.0,17.3898,17.3898,17.3506,17.3571,288100.0
2008-06-18 12:30:00,26.56,26.61,26.55,26.6,83300.0,17.3637,17.3964,17.3571,17.3898,83300.0
2008-06-18 12:40:00,26.61,26.61,26.52,26.52,145500.0,17.3964,17.3964,17.3375,17.3375,145500.0
2008-06-18 12:50:00,26.52,26.53,26.45,26.5,220500.0,17.3375,17.3441,17.2918,17.3245,220500.0
2008-06-18 13:00:00,26.49,26.5,26.4,26.42,381300.0,17.3179,17.3245,17.2591,17.2722,381300.0
2008-06-18 13:10:00,26.42,26.44,26.37,26.4,284800.0,17.2722,17.2852,17.2395,17.2591,284800.0
2008-06-18 13:20:00,26.4,26.42,26.37,26.39,166400.0,17.2591,17.2722,17.2395,17.2525,166400.0
2008-06-18 13:30:00,26.39,26.42,26.35,26.36,193800.0,17.2525,17.2722,17.2264,17.2329,193800.0
2008-06-18 13:40:00,26.36,26.41,26.36,26.39,175000.0,17.2329,17.2656,17.2329,17.2525,175000.0
2008-06-18 13:50:00,26.38,26.4,26.35,26.37,184900.0,17.246,17.2591,17.2264,17.2395,184900.0
2008-06-18 14:00:00,26.37,26.48,26.37,26.45,271200.0,17.2395,17.3114,17.2395,17.2918,271200.0
2008-06-18 14:10:00,26.45,26.47,26.38,26.39,245800.0,17.2918,17.3048,17.246,17.2525,245800.0
2008-06-18 14:20:00,26.39,26.41,26.32,26.35,394100.0,17.2525,17.2656,17.2068,17.2264,394100.0
2008-06-18 14:30:00,26.35,26.46,26.32,26.44,240100.0,17.2264,17.2983,17.2068,17.2852,240100.0
2008-06-18 14:40:00,26.44,26.51,26.44,26.48,192300.0,17.2852,17.331,17.2852,17.3114,192300.0
2008-06-18 14:50:00,26.48,26.57,26.47,26.51,210900.0,17.3114,17.3702,17.3048,17.331,210900.0
2008-06-18 15:00:00,26.52,26.62,26.48,26.61,245700.0,17.3375,17.4029,17.3114,17.3964,245700.0
2008-06-18 15:10:00,26.61,26.63,26.55,26.61,351800.0,17.3964,17.4094,17.3571,17.3964,351800.0
2008-06-18 15:20:00,26.61,26.63,26.52,26.56,315200.0,17.3964,17.4094,17.3375,17.3637,315200.0
2008-06-18 15:30:00,26.55,26.59,26.53,26.55,342100.0,17.3571,17.3833,17.3441,17.3571,342100.0
2008-06-18 15:40:00,26.55,26.57,26.5,26.5,629200.0,17.3571,17.3702,17.3245,17.3245,629200.0
2008-06-18 15:50:00,26.5,26.6,26.49,26.54,888000.0,17.3245,17.3898,17.3179,17.3506,888000.0
2008-06-19 09:30:00,26.56,26.8,26.56,26.74,421000.0,17.3637,17.5206,17.3637,17.4814,421000.0
2008-06-19 09:40:00,26.75,26.79,26.56,26.67,307300.0,17.4879,17.514,17.3637,17.4356,307300.0
2008-06-19 09:50:00,26.67,26.81,26.62,26.81,316900.0,17.4356,17.5271,17.4029,17.5271,316900.0
2008-06-19 10:00:00,26.8,26.86,26.73,26.78,616200.0,17.5206,17.5598,17.4748,17.5075,616200.0
2008-06-19 10:10:00,26.77,26.82,26.7,26.71,340100.0,17.501,17.5337,17.4552,17.4617,340100.0
2008-06-19 10:20:00,26.7,26.94,26.68,26.89,329600.0,17.4552,17.6121,17.4421,17.5794,329600.0
2008-06-19 10:30:00,26.9,26.96,26.85,26.88,326000.0,17.586,17.6252,17.5533,17.5729,326000.0
2008-06-19 10:40:00,26.88,26.97,26.85,26.92,474800.0,17.5729,17.6317,17.5533,17.599,474800.0
2008-06-19 10:50:00,26.92,26.95,26.85,26.89,474200.0,17.599,17.6187,17.5533,17.5794,474200.0
2008-06-19 11:00:00,26.89,26.93,26.77,26.77,456700.0,17.5794,17.6056,17.501,17.501,456700.0
2008-06-19 11:10:00,26.77,26.81,26.71,26.8,376100.0,17.501,17.5271,17.4617,17.5206,376100.0
2008-06-19 11:20:00,26.8,26.81,26.64,26.7,357200.0,17.5206,17.5271,17.416,17.4552,357200.0
2008-06-19 11:30:00,26.71,26.8,26.67,26.74,338700.0,17.4617,17.5206,17.4356,17.4814,338700.0
2008-06-19 11:40:00,26.74,26.76,26.61,26.64,327500.0,17.4814,17.4944,17.3964,17.416,327500.0
2008-06-19 11:50:00,26.64,26.67,26.57,26.6,402300.0,17.416,17.4356,17.3702,17.3898,402300.0
2008-06-19 12:00:00,26.6,26.78,26.59,26.77,382800.0,17.3898,17.5075,17.3833,17.501,382800.0
2008-06-19 12:10:00,26.78,26.89,26.76,26.87,331200.0,17.5075,17.5794,17.4944,17.5664,331200.0
2008-06-19 12:20:00,26.87,26.87,26.82,26.82,259700.0,17.5664,17.5664,17.5337,17.5337,259700.0
2008-06-19 12:30:00,26.82,26.85,26.77,26.79,192000.0,17.5337,17.5533,17.501,17.514,192000.0
2008-06-19 12:40:00,26.78,26.79,26.7,26.71,256000.0,17.5075,17.514,17.4552,17.4617,256000.0
2008-06-19 12:50:00,26.71,26.73,26.65,26.67,269800.0,17.4617,17.4748,17.4225,17.4356,269800.0
2008-06-19 13:00:00,26.68,26.74,26.66,26.74,195400.0,17.4421,17.4814,17.4291,17.4814,195400.0
2008-06-19 13:10:00,26.75,26.8,26.75,26.78,237900.0,17.4879,17.5206,17.4879,17.5075,237900.0
2008-06-19 13:20:00,26.78,26.78,26.7,26.77,174000.0,17.5075,17.5075,17.4552,17.501,174000.0
2008-06-19 13:30:00,26.77,26.81,26.76,26.76,146300.0,17.501,17.5271,17.4944,17.4944,146300.0
2008-06-19 13:40:00,26.76,26.78,26.7,26.75,474000.0,17.4944,17.5075,17.4552,17.4879,474000.0
2008-06-19 13:50:00,26.75,26.75,26.7,26.73,113300.0,17.4879,17.4879,17.4552,17.4748,113300.0
2008-06-19 14:00:00,26.72,26.73,26.65,26.67,236000.0,17.4683,17.4748,17.4225,17.4356,236000.0
2008-06-19 14:10:00,26.67,26.72,26.67,26.72,169500.0,17.4356,17.4683,17.4356,17.4683,169500.0
2008-06-19 14:20:00,26.71,26.89,26.7,26.89,302300.0,17.4617,17.5794,17.4552,17.5794,302300.0
2008-06-19 14:30:00,26.89,26.97,26.88,26.94,335700.0,17.5794,17.6317,17.5729,17.6121,335700.0
2008-06-19 14:40:00,26.93,27.05,26.91,27.04,420200.0,17.6056,17.684,17.5925,17.6775,420200.0
2008-06-19 14:50:00,27.05,27.12,27.04,27.1,298000.0,17.684,17.7298,17.6775,17.7167,298000.0
2008-06-19 15:00:00,27.1,27.29,27.1,27.2,571200.0,17.7167,17.8409,17.7167,17.7821,571200.0
2008-06-19 15:10:00,27.2,27.21,27.16,27.21,340600.0,17.7821,17.7886,17.7559,17.7886,340600.0
2008-06-19 15:20:00,27.2,27.23,27.16,27.18,341400.0,17.7821,17.8017,17.7559,17.769,341400.0
2008-06-19 15:30:00,27.18,27.23,27.17,27.19,368800.0,17.769,17.8017,17.7625,17.7756,368800.0
2008-06-19 15:40:00,27.2,27.22,27.16,27.21,439900.0,17.7821,17.7952,17.7559,17.7886,439900.0
2008-06-19 15:50:00,27.21,27.24,27.15,27.16,886600.0,17.7886,17.8082,17.7494,17.7559,886600.0
2008-06-20 09:30:00,27.03,27.18,26.7,26.77,3192100.0,17.671,17.769,17.4552,17.501,3192100.0
2008-06-20 09:40:00,26.76,26.84,26.55,26.57,466500.0,17.4944,17.5467,17.3571,17.3702,466500.0
2008-06-20 09:50:00,26.57,26.62,26.49,26.5,462500.0,17.3702,17.4029,17.3179,17.3245,462500.0
2008-06-20 10:00:00,26.5,26.54,26.29,26.42,611600.0,17.3245,17.3506,17.1872,17.2722,611600.0
2008-06-20 10:10:00,26.43,26.43,26.2,26.25,541200.0,17.2787,17.2787,17.1283,17.161,541200.0
2008-06-20 10:20:00,26.26,26.36,26.21,26.31,398600.0,17.1676,17.2329,17.1349,17.2002,398600.0
2008-06-20 10:30:00,26.31,26.33,26.23,26.24,618300.0,17.2002,17.2133,17.1479,17.1545,618300.0
2008-06-20 10:40:00,26.25,26.3,26.23,26.3,346800.0,17.161,17.1937,17.1479,17.1937,346800.0
2008-06-20 10:50:00,26.3,26.46,26.29,26.41,290600.0,17.1937,17.2983,17.1872,17.2656,290600.0
2008-06-20 11:00:00,26.4,26.4,26.28,26.4,217700.0,17.2591,17.2591,17.1806,17.2591,217700.0
2008-06-20 11:10:00,26.4,26.41,26.33,26.35,273400.0,17.2591,17.2656,17.2133,17.2264,273400.0
2008-06-20 11:20:00,26.35,26.49,26.34,26.43,364100.0,17.2264,17.3179,17.2199,17.2787,364100.0
2008-06-20 11:30:00,26.43,26.44,26.37,26.44,168100.0,17.2787,17.2852,17.2395,17.2852,168100.0
2008-06-20 11:40:00,26.44,26.52,26.41,26.45,263400.0,17.2852,17.3375,17.2656,17.2918,263400.0
2008-06-20 11:50:00,26.45,26.5,26.44,26.45,152900.0,17.2918,17.3245,17.2852,17.2918,152900.0
2008-06-20 12:00:00,26.44,26.47,26.39,26.39,185700.0,17.2852,17.3048,17.2525,17.2525,185700.0
2008-06-20 12:10:00,26.39,26.44,26.35,26.43,155300.0,17.2525,17.2852,17.2264,17.2787,155300.0
2008-06-20 12:20:00,26.44,26.45,26.37,26.43,158800.0,17.2852,17.2918,17.2395,17.2787,158800.0
2008-06-20 12:30:00,26.42,26.49,26.41,26.43,173000.0,17.2722,17.3179,17.2656,17.2787,173000.0
2008-06-20 12:40:00,26.43,26.44,26.36,26.36,183900.0,17.2787,17.2852,17.2329,17.2329,183900.0
2008-06-20 12:50:00,26.36,26.38,26.36,26.37,94700.0,17.2329,17.246,17.2329,17.2395,94700.0
2008-06-20 13:00:00,26.36,26.41,26.34,26.4,139700.0,17.2329,17.2656,17.2199,17.2591,139700.0
2008-06-20 13:10:00,26.41,26.44,26.31,26.31,240700.0,17.2656,17.2852,17.2002,17.2002,240700.0
2008-06-20 13:20:00,26.31,26.32,26.24,26.25,240800.0,17.2002,17.2068,17.1545,17.161,240800.0
2008-06-20 13:30:00,26.25,26.31,26.19,26.28,326500.0,17.161,17.2002,17.1218,17.1806,326500.0
2008-06-20 13:40:00,26.28,26.29,26.22,26.26,175700.0,17.1806,17.1872,17.1414,17.1676,175700.0
2008-06-20 13:50:00,26.26,26.34,26.24,26.31,146600.0,17.1676,17.2199,17.1545,17.2002,146600.0
2008-06-20 14:00:00,26.3,26.32,26.24,26.29,222100.0,17.1937,17.2068,17.1545,17.1872,222100.0
2008-06-20 14:10:00,26.3,26.3,26.21,26.24,272500.0,17.1937,17.1937,17.1349,17.1545,272500.0
2008-06-20 14:20:00,26.24,26.27,26.22,26.27,176700.0,17.1545,17.1741,17.1414,17.1741,176700.0
2008-06-20 14:30:00,26.27,26.28,26.2,26.21,134300.0,17.1741,17.1806,17.1283,17.1349,134300.0
2008-06-20 14:40:00,26.21,26.24,26.19,26.21,209300.0,17.1349,17.1545,17.1218,17.1349,209300.0
2008-06-20 14:50:00,26.21,26.22,26.14,26.16,287500.0,17.1349,17.1414,17.0891,17.1022,287500.0
2008-06-20 15:00:00,26.16,26.23,26.12,26.16,334100.0,17.1022,17.1479,17.076,17.1022,334100.0
2008-06-20 15:10:00,26.16,26.23,26.12,26.21,408000.0,17.1022,17.1479,17.076,17.1349,408000.0
2008-06-20 15:20:00,26.2,26.29,26.19,26.24,330900.0,17.1283,17.1872,17.1218,17.1545,330900.0
2008-06-20 15:30:00,26.24,26.3,26.22,26.24,403800.0,17.1545,17.1937,17.1414,17.1545,403800.0
2008-06-20 15:40:00,26.24,26.32,26.21,26.24,749900.0,17.1545,17.2068,17.1349,17.1545,749900.0
2008-06-20 15:50:00,26.24,26.27,26.21,26.23,1033100.0,17.1545,17.1741,17.1349,17.1479,1033100.0
2008-06-23 09:30:00,26.31,26.4,26.05,26.12,522800.0,17.2002,17.2591,17.0303,17.076,522800.0
2008-06-23 09:40:00,26.1,26.14,25.91,25.91,522000.0,17.063,17.0891,16.9387,16.9387,522000.0
2008-06-23 09:50:00,25.92,25.93,25.8,25.82,477000.0,16.9453,16.9518,16.8668,16.8799,477000.0
2008-06-23 10:00:00,25.82,25.82,25.68,25.69,438200.0,16.8799,16.8799,16.7884,16.7949,438200.0
2008-06-23 10:10:00,25.68,25.8,25.68,25.78,511500.0,16.7884,16.8668,16.7884,16.8538,511500.0
2008-06-23 10:20:00,25.78,25.79,25.58,25.58,814500.0,16.8538,16.8603,16.723,16.723,814500.0
2008-06-23 10:30:00,25.58,25.69,25.56,25.62,605200.0,16.723,16.7949,16.7099,16.7492,605200.0
2008-06-23 10:40:00,25.63,25.65,25.56,25.58,264600.0,16.7557,16.7688,16.7099,16.723,264600.0
2008-06-23 10:50:00,25.57,25.58,25.51,25.56,267800.0,16.7165,16.723,16.6772,16.7099,267800.0
2008-06-23 11:00:00,25.55,25.56,25.45,25.46,549000.0,16.7034,16.7099,16.638,16.6446,549000.0
2008-06-23 11:10:00,25.46,25.53,25.4,25.43,338200.0,16.6446,16.6903,16.6053,16.6249,338200.0
2008-06-23 11:20:00,25.42,25.45,25.38,25.43,555100.0,16.6184,16.638,16.5923,16.6249,555100.0
2008-06-23 11:30:00,25.43,25.44,25.34,25.35,482400.0,16.6249,16.6315,16.5661,16.5726,482400.0
2008-06-23 11:40:00,25.34,25.37,25.27,25.29,468900.0,16.5661,16.5857,16.5203,16.5334,468900.0
2008-06-23 11:50:00,25.28,25.37,25.28,25.31,414000.0,16.5269,16.5857,16.5269,16.5465,414000.0
2008-06-23 12:00:00,25.31,25.33,25.18,25.18,608800.0,16.5465,16.5596,16.4615,16.4615,608800.0
2008-06-23 12:10:00,25.18,25.21,25.12,25.21,557600.0,16.4615,16.4811,16.4223,16.4811,557600.0
2008-06-23 12:20:00,25.21,25.23,25.15,25.16,291900.0,16.4811,16.4942,16.4419,16.4484,291900.0
2008-06-23 12:30:00,25.15,25.2,25.13,25.15,336400.0,16.4419,16.4746,16.4288,16.4419,336400.0
2008-06-23 12:40:00,25.15,25.15,25.08,25.11,451600.0,16.4419,16.4419,16.3961,16.4157,451600.0
2008-06-23 12:50:00,25.12,25.19,25.11,25.19,402900.0,16.4223,16.468,16.4157,16.468,402900.0
2008-06-23 13:00:00,25.19,25.26,25.18,25.24,349200.0,16.468,16.5138,16.4615,16.5007,349200.0
2008-06-23 13:10:00,25.24,25.27,25.17,25.19,312400.0,16.5007,16.5203,16.455,16.468,312400.0
2008-06-23 13:20:00,25.19,25.28,25.18,25.25,274400.0,16.468,16.5269,16.4615,16.5073,274400.0
2008-06-23 13:30:00,25.24,25.25,25.16,25.17,348500.0,16.5007,16.5073,16.4484,16.455,348500.0
2008-06-23 13:40:00,25.17,25.21,25.15,25.2,316900.0,16.455,16.4811,16.4419,16.4746,316900.0
2008-06-23 13:50:00,25.21,25.29,25.2,25.22,522600.0,16.4811,16.5334,16.4746,16.4877,522600.0
2008-06-23 14:00:00,25.21,25.24,25.09,25.1,699400.0,16.4811,16.5007,16.4027,16.4092,699400.0
2008-06-23 14:10:00,25.09,25.13,25.08,25.11,578400.0,16.4027,16.4288,16.3961,16.4157,578400.0
2008-06-23 14:20:00,25.12,25.12,25.01,25.02,693000.0,16.4223,16.4223,16.3504,16.3569,693000.0
2008-06-23 14:30:00,25.03,25.05,25.0,25.01,400200.0,16.3634,16.3765,16.3438,16.3504,400200.0
2008-06-23 14:40:00,25.01,25.02,24.93,24.96,819700.0,16.3504,16.3569,16.2981,16.3177,819700.0
2008-06-23 14:50:00,24.96,25.0,24.9,24.93,648600.0,16.3177,16.3438,16.2785,16.2981,648600.0
2008-06-23 15:00:00,24.93,24.99,24.9,24.98,932500.0,16.2981,16.3373,16.2785,16.3308,932500.0
2008-06-23 15:10:00,24.97,25.02,24.97,25.0,854700.0,16.3242,16.3569,16.3242,16.3438,854700.0
2008-06-23 15:20:00,25.0,25.05,25.0,25.02,801800.0,16.3438,16.3765,16.3438,16.3569,801800.0
2008-06-23 15:30:00,25.02,25.04,25.0,25.03,700300.0,16.3569,16.37,16.3438,16.3634,700300.0
2008-06-23 15:40:00,25.03,25.08,25.0,25.03,1238100.0,16.3634,16.3961,16.3438,16.3634,1238100.0
2008-06-23 15:50:00,25.04,25.07,25.0,25.04,1606200.0,16.37,16.3896,16.3438,16.37,1606200.0
2008-06-24 09:30:00,25.09,25.25,24.93,25.0,648500.0,16.4027,16.5073,16.2981,16.3438,648500.0
2008-06-24 09:40:00,25.0,25.03,24.95,24.98,847100.0,16.3438,16.3634,16.3111,16.3308,847100.0
2008-06-24 09:50:00,24.97,25.04,24.94,24.97,842800.0,16.3242,16.37,16.3046,16.3242,842800.0
2008-06-24 10:00:00,24.96,25.05,24.83,24.99,827300.0,16.3177,16.3765,16.2327,16.3373,827300.0
2008-06-24 10:10:00,24.99,25.06,24.96,24.99,793900.0,16.3373,16.3831,16.3177,16.3373,793900.0
2008-06-24 10:20:00,24.99,25.01,24.95,24.97,458100.0,16.3373,16.3504,16.3111,16.3242,458100.0
2008-06-24 10:30:00,24.98,25.0,24.94,24.99,1069000.0,16.3308,16.3438,16.3046,16.3373,1069000.0
2008-06-24 10:40:00,24.99,25.05,24.97,25.05,303600.0,16.3373,16.3765,16.3242,16.3765,303600.0
2008-06-24 10:50:00,25.04,25.21,25.0,25.19,510700.0,16.37,16.4811,16.3438,16.468,510700.0
2008-06-24 11:00:00,25.19,25.23,25.14,25.22,374100.0,16.468,16.4942,16.4354,16.4877,374100.0
2008-06-24 11:10:00,25.21,25.44,25.18,25.44,491200.0,16.4811,16.6315,16.4615,16.6315,491200.0
2008-06-24 11:20:00,25.43,25.5,25.3,25.31,1015700.0,16.6249,16.6707,16.54,16.5465,1015700.0
2008-06-24 11:30:00,25.31,25.36,25.25,25.34,289600.0,16.5465,16.5792,16.5073,16.5661,289600.0
2008-06-24 11:40:00,25.33,25.49,25.29,25.46,389700.0,16.5596,16.6642,16.5334,16.6446,389700.0
2008-06-24 11:50:00,25.46,25.61,25.46,25.59,437600.0,16.6446,16.7426,16.6446,16.7295,437600.0
2008-06-24 12:00:00,25.59,25.66,25.59,25.63,321500.0,16.7295,16.7753,16.7295,16.7557,321500.0
2008-06-24 12:10:00,25.63,25.68,25.57,25.57,476900.0,16.7557,16.7884,16.7165,16.7165,476900.0
2008-06-24 12:20:00,25.56,25.75,25.56,25.74,344500.0,16.7099,16.8341,16.7099,16.8276,344500.0
2008-06-24 12:30:00,25.73,25.74,25.7,25.73,424600.0,16.8211,16.8276,16.8015,16.8211,424600.0
2008-06-24 12:40:00,25.73,25.73,25.7,25.7,265700.0,16.8211,16.8211,16.8015,16.8015,265700.0
2008-06-24 12:50:00,25.7,25.71,25.61,25.63,271000.0,16.8015,16.808,16.7426,16.7557,271000.0
2008-06-24 13:00:00,25.63,25.71,25.62,25.66,313900.0,16.7557,16.808,16.7492,16.7753,313900.0
2008-06-24 13:10:00,25.66,25.66,25.55,25.58,283500.0,16.7753,16.7753,16.7034,16.723,283500.0
2008-06-24 13:20:00,25.58,25.63,25.55,25.57,248500.0,16.723,16.7557,16.7034,16.7165,248500.0
2008-06-24 13:30:00,25.57,25.57,25.48,25.54,235800.0,16.7165,16.7165,16.6576,16.6969,235800.0
2008-06-24 13:40:00,25.54,25.57,25.48,25.55,166800.0,16.6969,16.7165,16.6576,16.7034,166800.0
2008-06-24 13:50:00,25.55,25.58,25.52,25.54,163300.0,16.7034,16.723,16.6838,16.6969,163300.0
2008-06-24 14:00:00,25.54,25.69,25.53,25.65,228900.0,16.6969,16.7949,16.6903,16.7688,228900.0
2008-06-24 14:10:00,25.65,25.68,25.57,25.65,282900.0,16.7688,16.7884,16.7165,16.7688,282900.0
2008-06-24 14:20:00,25.64,25.65,25.62,25.63,115000.0,16.7622,16.7688,16.7492,16.7557,115000.0
2008-06-24 14:30:00,25.62,25.66,25.61,25.61,144700.0,16.7492,16.7753,16.7426,16.7426,144700.0
2008-06-24 14:40:00,25.61,25.62,25.42,25.46,346600.0,16.7426,16.7492,16.6184,16.6446,346600.0
2008-06-24 14:50:00,25.46,25.49,25.43,25.47,223600.0,16.6446,16.6642,16.6249,16.6511,223600.0
2008-06-24 15:00:00,25.47,25.54,25.38,25.41,470100.0,16.6511,16.6969,16.5923,16.6119,470100.0
2008-06-24 15:10:00,25.41,25.42,25.35,25.36,288200.0,16.6119,16.6184,16.5726,16.5792,288200.0
2008-06-24 15:20:00,25.36,25.4,25.3,25.33,392700.0,16.5792,16.6053,16.54,16.5596,392700.0
2008-06-24 15:30:00,25.33,25.36,25.25,25.32,623500.0,16.5596,16.5792,16.5073,16.553,623500.0
2008-06-24 15:40:00,25.32,25.37,25.28,25.31,536400.0,16.553,16.5857,16.5269,16.5465,536400.0
2008-06-24 15:50:00,25.32,25.34,25.28,25.31,660300.0,16.553,16.5661,16.5269,16.5465,660300.0
2008-06-25 09:30:00,25.41,25.73,25.26,25.69,517300.0,16.6119,16.8211,16.5138,16.7949,517300.0
2008-06-25 09:40:00,25.7,26.0,25.67,25.91,586400.0,16.8015,16.9976,16.7818,16.9387,586400.0
2008-06-25 09:50:00,25.91,25.93,25.73,25.86,528700.0,16.9387,16.9518,16.8211,16.9061,528700.0
2008-06-25 10:00:00,25.86,25.99,25.86,25.92,629700.0,16.9061,16.991,16.9061,16.9453,629700.0
2008-06-25 10:10:00,25.91,25.96,25.85,25.9,355500.0,16.9387,16.9714,16.8995,16.9322,355500.0
2008-06-25 10:20:00,25.89,25.94,25.82,25.94,298000.0,16.9257,16.9584,16.8799,16.9584,298000.0
2008-06-25 10:30:00,25.94,26.2,25.93,26.14,779000.0,16.9584,17.1283,16.9518,17.0891,779000.0
2008-06-25 10:40:00,26.14,26.35,26.13,26.32,526000.0,17.0891,17.2264,17.0826,17.2068,526000.0
2008-06-25 10:50:00,26.33,26.37,26.31,26.34,498900.0,17.2133,17.2395,17.2002,17.2199,498900.0
2008-06-25 11:00:00,26.34,26.38,26.21,26.27,571600.0,17.2199,17.246,17.1349,17.1741,571600.0
2008-06-25 11:10:00,26.27,26.28,26.11,26.14,326200.0,17.1741,17.1806,17.0695,17.0891,326200.0
2008-06-25 11:20:00,26.14,26.22,26.13,26.15,223500.0,17.0891,17.1414,17.0826,17.0956,223500.0
2008-06-25 11:30:00,26.15,26.23,26.13,26.15,267900.0,17.0956,17.1479,17.0826,17.0956,267900.0
2008-06-25 11:40:00,26.14,26.15,26.04,26.05,215000.0,17.0891,17.0956,17.0237,17.0303,215000.0
2008-06-25 11:50:00,26.04,26.07,25.98,26.0,201300.0,17.0237,17.0433,16.9845,16.9976,201300.0
2008-06-25 12:00:00,26.0,26.0,25.85,25.86,229200.0,16.9976,16.9976,16.8995,16.9061,229200.0
2008-06-25 12:10:00,25.85,25.91,25.85,25.9,83500.0,16.8995,16.9387,16.8995,16.9322,83500.0
2008-06-25 12:20:00,25.9,25.92,25.9,25.91,89400.0,16.9322,16.9453,16.9322,16.9387,89400.0
2008-06-25 12:30:00,25.9,25.91,25.86,25.89,137300.0,16.9322,16.9387,16.9061,16.9257,137300.0
2008-06-25 12:40:00,25.88,25.89,25.82,25.83,163800.0,16.9191,16.9257,16.8799,16.8864,163800.0
2008-06-25 12:50:00,25.82,25.89,25.82,25.84,297300.0,16.8799,16.9257,16.8799,16.893,297300.0
2008-06-25 13:00:00,25.83,25.83,25.75,25.75,206000.0,16.8864,16.8864,16.8341,16.8341,206000.0
2008-06-25 13:10:00,25.75,25.85,25.75,25.84,192400.0,16.8341,16.8995,16.8341,16.893,192400.0
2008-06-25 13:20:00,25.85,25.88,25.82,25.82,142300.0,16.8995,16.9191,16.8799,16.8799,142300.0
2008-06-25 13:30:00,25.82,25.85,25.76,25.78,223800.0,16.8799,16.8995,16.8407,16.8538,223800.0
2008-06-25 13:40:00,25.79,25.82,25.77,25.77,103700.0,16.8603,16.8799,16.8472,16.8472,103700.0
2008-06-25 13:50:00,25.77,25.8,25.73,25.74,126700.0,16.8472,16.8668,16.8211,16.8276,126700.0
2008-06-25 14:00:00,25.73,25.77,25.69,25.75,244900.0,16.8211,16.8472,16.7949,16.8341,244900.0
2008-06-25 14:10:00,25.75,25.83,25.64,25.8,940400.0,16.8341,16.8864,16.7622,16.8668,940400.0
2008-06-25 14:20:00,25.81,25.86,25.66,25.67,417100.0,16.8734,16.9061,16.7753,16.7818,417100.0
2008-06-25 14:30:00,25.67,25.75,25.56,25.62,666000.0,16.7818,16.8341,16.7099,16.7492,666000.0
2008-06-25 14:40:00,25.62,25.64,25.5,25.58,483600.0,16.7492,16.7622,16.6707,16.723,483600.0
2008-06-25 14:50:00,25.58,25.65,25.55,25.63,354500.0,16.723,16.7688,16.7034,16.7557,354500.0
2008-06-25 15:00:00,25.62,25.8,25.59,25.74,422100.0,16.7492,16.8668,16.7295,16.8276,422100.0
2008-06-25 15:10:00,25.74,25.76,25.62,25.64,454600.0,16.8276,16.8407,16.7492,16.7622,454600.0
2008-06-25 15:20:00,25.64,25.64,25.42,25.49,573200.0,16.7622,16.7622,16.6184,16.6642,573200.0
2008-06-25 15:30:00,25.49,25.5,25.33,25.39,660000.0,16.6642,16.6707,16.5596,16.5988,660000.0
2008-06-25 15:40:00,25.39,25.46,25.33,25.34,521100.0,16.5988,16.6446,16.5596,16.5661,521100.0
2008-06-25 15:50:00,25.34,25.5,25.34,25.49,730900.0,16.5661,16.6707,16.5661,16.6642,730900.0
2008-06-26 09:30:00,25.23,25.28,25.02,25.26,429200.0,16.4942,16.5269,16.3569,16.5138,429200.0
2008-06-26 09:40:00,25.27,25.37,25.21,25.27,563900.0,16.5203,16.5857,16.4811,16.5203,563900.0
2008-06-26 09:50:00,25.27,25.27,25.16,25.21,399600.0,16.5203,16.5203,16.4484,16.4811,399600.0
2008-06-26 10:00:00,25.21,25.29,25.1,25.19,604400.0,16.4811,16.5334,16.4092,16.468,604400.0
2008-06-26 10:10:00,25.19,25.23,25.14,25.14,519800.0,16.468,16.4942,16.4354,16.4354,519800.0
2008-06-26 10:20:00,25.14,25.27,25.09,25.25,438500.0,16.4354,16.5203,16.4027,16.5073,438500.0
2008-06-26 10:30:00,25.25,25.29,25.21,25.25,589400.0,16.5073,16.5334,16.4811,16.5073,589400.0
2008-06-26 10:40:00,25.26,25.27,25.12,25.21,408500.0,16.5138,16.5203,16.4223,16.4811,408500.0
2008-06-26 10:50:00,25.21,25.24,25.11,25.11,291900.0,16.4811,16.5007,16.4157,16.4157,291900.0
2008-06-26 11:00:00,25.11,25.21,25.11,25.18,221600.0,16.4157,16.4811,16.4157,16.4615,221600.0
2008-06-26 11:10:00,25.18,25.21,25.12,25.14,492600.0,16.4615,16.4811,16.4223,16.4354,492600.0
2008-06-26 11:20:00,25.14,25.28,25.13,25.28,508300.0,16.4354,16.5269,16.4288,16.5269,508300.0
2008-06-26 11:30:00,25.27,25.28,25.2,25.23,254800.0,16.5203,16.5269,16.4746,16.4942,254800.0
2008-06-26 11:40:00,25.22,25.32,25.2,25.31,309900.0,16.4877,16.553,16.4746,16.5465,309900.0
2008-06-26 11:50:00,25.31,25.34,25.25,25.28,335700.0,16.5465,16.5661,16.5073,16.5269,335700.0
2008-06-26 12:00:00,25.27,25.28,25.13,25.17,231000.0,16.5203,16.5269,16.4288,16.455,231000.0
2008-06-26 12:10:00,25.18,25.22,25.16,25.18,182900.0,16.4615,16.4877,16.4484,16.4615,182900.0
2008-06-26 12:20:00,25.18,25.3,25.14,25.16,225900.0,16.4615,16.54,16.4354,16.4484,225900.0
2008-06-26 12:30:00,25.15,25.15,25.05,25.09,248200.0,16.4419,16.4419,16.3765,16.4027,248200.0
2008-06-26 12:40:00,25.09,25.1,25.04,25.04,218300.0,16.4027,16.4092,16.37,16.37,218300.0
2008-06-26 12:50:00,25.04,25.08,25.02,25.03,172400.0,16.37,16.3961,16.3569,16.3634,172400.0
2008-06-26 13:00:00,25.02,25.12,25.02,25.08,315300.0,16.3569,16.4223,16.3569,16.3961,315300.0
2008-06-26 13:10:00,25.08,25.11,25.06,25.07,139900.0,16.3961,16.4157,16.3831,16.3896,139900.0
2008-06-26 13:20:00,25.07,25.1,25.0,25.0,271500.0,16.3896,16.4092,16.3438,16.3438,271500.0
2008-06-26 13:30:00,25.0,25.04,25.0,25.03,202000.0,16.3438,16.37,16.3438,16.3634,202000.0
2008-06-26 13:40:00,25.02,25.04,25.01,25.01,198200.0,16.3569,16.37,16.3504,16.3504,198200.0
2008-06-26 13:50:00,25.02,25.07,25.01,25.03,207300.0,16.3569,16.3896,16.3504,16.3634,207300.0
2008-06-26 14:00:00,25.03,25.09,25.0,25.07,383900.0,16.3634,16.4027,16.3438,16.3896,383900.0
2008-06-26 14:10:00,25.06,25.07,24.98,25.0,906100.0,16.3831,16.3896,16.3308,16.3438,906100.0
2008-06-26 14:20:00,24.99,25.03,24.96,25.0,617400.0,16.3373,16.3634,16.3177,16.3438,617400.0
2008-06-26 14:30:00,25.0,25.02,24.91,24.91,698400.0,16.3438,16.3569,16.285,16.285,698400.0
2008-06-26 14:40:00,24.91,24.96,24.79,24.79,683100.0,16.285,16.3177,16.2065,16.2065,683100.0
2008-06-26 14:50:00,24.8,24.82,24.78,24.8,525000.0,16.2131,16.2262,16.2,16.2131,525000.0
2008-06-26 15:00:00,24.81,24.89,24.79,24.83,620800.0,16.2196,16.2719,16.2065,16.2327,620800.0
2008-06-26 15:10:00,24.83,24.88,24.79,24.82,472600.0,16.2327,16.2654,16.2065,16.2262,472600.0
2008-06-26 15:20:00,24.82,24.87,24.78,24.84,400300.0,16.2262,16.2588,16.2,16.2392,400300.0
2008-06-26 15:30:00,24.84,24.86,24.78,24.83,540300.0,16.2392,16.2523,16.2,16.2327,540300.0
2008-06-26 15:40:00,24.82,24.83,24.69,24.72,1119700.0,16.2262,16.2327,16.1412,16.1608,1119700.0
2008-06-26 15:50:00,24.71,24.72,24.61,24.61,1382100.0,16.1542,16.1608,16.0889,16.0889,1382100.0
2008-06-27 09:30:00,24.66,24.7,24.5,24.55,413800.0,16.1216,16.1477,16.017,16.0496,413800.0
2008-06-27 09:40:00,24.55,24.55,24.31,24.32,568600.0,16.0496,16.0496,15.8927,15.8993,568600.0
2008-06-27 09:50:00,24.33,24.54,24.31,24.49,483600.0,15.9058,16.0431,15.8927,16.0104,483600.0
2008-06-27 10:00:00,24.49,24.67,24.47,24.58,597100.0,16.0104,16.1281,15.9973,16.0693,597100.0
2008-06-27 10:10:00,24.57,24.57,24.43,24.46,406300.0,16.0627,16.0627,15.9712,15.9908,406300.0
2008-06-27 10:20:00,24.46,24.47,24.39,24.4,262300.0,15.9908,15.9973,15.945,15.9516,262300.0
2008-06-27 10:30:00,24.4,24.48,24.38,24.4,315000.0,15.9516,16.0039,15.9385,15.9516,315000.0
2008-06-27 10:40:00,24.39,24.41,24.26,24.26,316900.0,15.945,15.9581,15.8601,15.8601,316900.0
2008-06-27 10:50:00,24.26,24.27,24.2,24.23,321600.0,15.8601,15.8666,15.8208,15.8404,321600.0
2008-06-27 11:00:00,24.23,24.26,24.18,24.24,282800.0,15.8404,15.8601,15.8078,15.847,282800.0
2008-06-27 11:10:00,24.24,24.29,24.23,24.26,225900.0,15.847,15.8797,15.8404,15.8601,225900.0
2008-06-27 11:20:00,24.27,24.35,24.23,24.32,310800.0,15.8666,15.9189,15.8404,15.8993,310800.0
2008-06-27 11:30:00,24.32,24.35,24.26,24.34,252600.0,15.8993,15.9189,15.8601,15.9124,252600.0
2008-06-27 11:40:00,24.34,24.36,24.29,24.35,199500.0,15.9124,15.9254,15.8797,15.9189,199500.0
2008-06-27 11:50:00,24.36,24.37,24.27,24.32,396800.0,15.9254,15.932,15.8666,15.8993,396800.0
2008-06-27 12:00:00,24.32,24.38,24.3,24.35,352600.0,15.8993,15.9385,15.8862,15.9189,352600.0
2008-06-27 12:10:00,24.35,24.37,24.31,24.34,286000.0,15.9189,15.932,15.8927,15.9124,286000.0
2008-06-27 12:20:00,24.34,24.37,24.26,24.27,324600.0,15.9124,15.932,15.8601,15.8666,324600.0
2008-06-27 12:30:00,24.27,24.28,24.2,24.21,146900.0,15.8666,15.8731,15.8208,15.8274,146900.0
2008-06-27 12:40:00,24.21,24.22,24.16,24.17,254300.0,15.8274,15.8339,15.7947,15.8012,254300.0
2008-06-27 12:50:00,24.18,24.25,24.16,24.2,224200.0,15.8078,15.8535,15.7947,15.8208,224200.0
2008-06-27 13:00:00,24.2,24.21,24.1,24.13,327300.0,15.8208,15.8274,15.7555,15.7751,327300.0
2008-06-27 13:10:00,24.12,24.14,24.05,24.08,367700.0,15.7685,15.7816,15.7228,15.7424,367700.0
2008-06-27 13:20:00,24.07,24.13,24.07,24.08,439400.0,15.7358,15.7751,15.7358,15.7424,439400.0
2008-06-27 13:30:00,24.08,24.12,23.93,23.94,612700.0,15.7424,15.7685,15.6443,15.6509,612700.0
2008-06-27 13:40:00,23.94,24.02,23.93,23.97,381500.0,15.6509,15.7032,15.6443,15.6705,381500.0
2008-06-27 13:50:00,23.97,23.99,23.91,23.98,429300.0,15.6705,15.6835,15.6312,15.677,429300.0
2008-06-27 14:00:00,23.98,24.03,23.92,23.96,500000.0,15.677,15.7097,15.6378,15.6639,500000.0
2008-06-27 14:10:00,23.96,24.06,23.95,24.03,426100.0,15.6639,15.7293,15.6574,15.7097,426100.0
2008-06-27 14:20:00,24.03,24.2,23.97,24.2,463000.0,15.7097,15.8208,15.6705,15.8208,463000.0
2008-06-27 14:30:00,24.2,24.33,24.19,24.28,572200.0,15.8208,15.9058,15.8143,15.8731,572200.0
2008-06-27 14:40:00,24.28,24.29,24.13,24.2,282700.0,15.8731,15.8797,15.7751,15.8208,282700.0
2008-06-27 14:50:00,24.19,24.23,24.16,24.22,393000.0,15.8143,15.8404,15.7947,15.8339,393000.0
2008-06-27 15:00:00,24.22,24.23,24.11,24.14,498000.0,15.8339,15.8404,15.762,15.7816,498000.0
2008-06-27 15:10:00,24.14,24.22,24.12,24.19,404100.0,15.7816,15.8339,15.7685,15.8143,404100.0
2008-06-27 15:20:00,24.19,24.22,24.14,24.15,412300.0,15.8143,15.8339,15.7816,15.7881,412300.0
2008-06-27 15:30:00,24.15,24.23,24.07,24.16,820000.0,15.7881,15.8404,15.7358,15.7947,820000.0
2008-06-27 15:40:00,24.16,24.19,24.06,24.1,991300.0,15.7947,15.8143,15.7293,15.7555,991300.0
2008-06-27 15:50:00,24.11,24.12,24.01,24.06,1080800.0,15.762,15.7685,15.6966,15.7293,1080800.0
2008-06-30 09:30:00,24.06,24.13,23.89,23.91,397200.0,15.7293,15.7751,15.6182,15.6312,397200.0
2008-06-30 09:40:00,23.91,23.91,23.75,23.77,410300.0,15.6312,15.6312,15.5266,15.5397,410300.0
2008-06-30 09:50:00,23.77,23.77,23.57,23.59,415600.0,15.5397,15.5397,15.409,15.422,415600.0
2008-06-30 10:00:00,23.6,23.72,23.59,23.71,349400.0,15.4286,15.507,15.422,15.5005,349400.0
2008-06-30 10:10:00,23.72,23.81,23.71,23.75,386400.0,15.507,15.5659,15.5005,15.5266,386400.0
2008-06-30 10:20:00,23.74,23.96,23.74,23.94,350200.0,15.5201,15.6639,15.5201,15.6509,350200.0
2008-06-30 10:30:00,23.95,24.0,23.81,23.88,308900.0,15.6574,15.6901,15.5659,15.6116,308900.0
2008-06-30 10:40:00,23.89,23.89,23.8,23.87,231400.0,15.6182,15.6182,15.5593,15.6051,231400.0
2008-06-30 10:50:00,23.88,23.93,23.82,23.91,266700.0,15.6116,15.6443,15.5724,15.6312,266700.0
2008-06-30 11:00:00,23.91,23.94,23.81,23.81,256400.0,15.6312,15.6509,15.5659,15.5659,256400.0
2008-06-30 11:10:00,23.81,24.13,23.81,24.13,392400.0,15.5659,15.7751,15.5659,15.7751,392400.0
2008-06-30 11:20:00,24.12,24.27,24.0,24.26,436500.0,15.7685,15.8666,15.6901,15.8601,436500.0
2008-06-30 11:30:00,24.26,24.36,24.21,24.21,449700.0,15.8601,15.9254,15.8274,15.8274,449700.0
2008-06-30 11:40:00,24.22,24.23,24.01,24.04,452800.0,15.8339,15.8404,15.6966,15.7162,452800.0
2008-06-30 11:50:00,24.04,24.13,24.03,24.12,302100.0,15.7162,15.7751,15.7097,15.7685,302100.0
2008-06-30 12:00:00,24.12,24.12,24.05,24.08,240000.0,15.7685,15.7685,15.7228,15.7424,240000.0
2008-06-30 12:10:00,24.08,24.11,24.07,24.09,262600.0,15.7424,15.762,15.7358,15.7489,262600.0
2008-06-30 12:20:00,24.08,24.09,24.0,24.06,329700.0,15.7424,15.7489,15.6901,15.7293,329700.0
2008-06-30 12:30:00,24.06,24.07,23.93,23.94,349400.0,15.7293,15.7358,15.6443,15.6509,349400.0
2008-06-30 12:40:00,23.94,24.03,23.91,24.03,143300.0,15.6509,15.7097,15.6312,15.7097,143300.0
2008-06-30 12:50:00,24.03,24.04,23.92,23.93,197900.0,15.7097,15.7162,15.6378,15.6443,197900.0
2008-06-30 13:00:00,23.93,23.94,23.85,23.85,172400.0,15.6443,15.6509,15.592,15.592,172400.0
2008-06-30 13:10:00,23.86,23.92,23.83,23.92,176600.0,15.5986,15.6378,15.5789,15.6378,176600.0
2008-06-30 13:20:00,23.91,23.93,23.86,23.86,231500.0,15.6312,15.6443,15.5986,15.5986,231500.0
2008-06-30 13:30:00,23.86,23.87,23.78,23.8,205900.0,15.5986,15.6051,15.5463,15.5593,205900.0
2008-06-30 13:40:00,23.8,23.8,23.71,23.71,165000.0,15.5593,15.5593,15.5005,15.5005,165000.0
2008-06-30 13:50:00,23.71,23.72,23.64,23.71,338500.0,15.5005,15.507,15.4547,15.5005,338500.0
2008-06-30 14:00:00,23.72,23.78,23.71,23.77,320100.0,15.507,15.5463,15.5005,15.5397,320100.0
2008-06-30 14:10:00,23.76,23.79,23.74,23.79,242400.0,15.5332,15.5528,15.5201,15.5528,242400.0
2008-06-30 14:20:00,23.79,23.82,23.75,23.81,332700.0,15.5528,15.5724,15.5266,15.5659,332700.0
2008-06-30 14:30:00,23.82,23.82,23.69,23.71,258700.0,15.5724,15.5724,15.4874,15.5005,258700.0
2008-06-30 14:40:00,23.71,23.74,23.68,23.72,262700.0,15.5005,15.5201,15.4809,15.507,262700.0
2008-06-30 14:50:00,23.72,23.74,23.7,23.7,370800.0,15.507,15.5201,15.494,15.494,370800.0
2008-06-30 15:00:00,23.7,23.8,23.69,23.74,485400.0,15.494,15.5593,15.4874,15.5201,485400.0
2008-06-30 15:10:00,23.73,23.77,23.68,23.7,714400.0,15.5136,15.5397,15.4809,15.494,714400.0
2008-06-30 15:20:00,23.71,23.72,23.63,23.65,506000.0,15.5005,15.507,15.4482,15.4613,506000.0
2008-06-30 15:30:00,23.65,23.68,23.61,23.66,794000.0,15.4613,15.4809,15.4351,15.4678,794000.0
2008-06-30 15:40:00,23.66,23.66,23.5,23.51,921100.0,15.4678,15.4678,15.3632,15.3697,921100.0
2008-06-30 15:50:00,23.51,23.52,23.32,23.39,2363800.0,15.3697,15.3763,15.2455,15.2913,2363800.0
2008-07-01 09:30:00,23.11,23.39,22.84,23.03,1313400.0,15.1082,15.2913,14.9317,15.0559,1313400.0
2008-07-01 09:40:00,23.02,23.03,22.86,22.9,846000.0,15.0494,15.0559,14.9448,14.9709,846000.0
2008-07-01 09:50:00,22.91,22.99,22.85,22.89,553400.0,14.9775,15.0298,14.9383,14.9644,553400.0
2008-07-01 10:00:00,22.89,23.21,22.88,23.14,968600.0,14.9644,15.1736,14.9579,15.1279,968600.0
2008-07-01 10:10:00,23.14,23.15,22.92,22.98,602400.0,15.1279,15.1344,14.984,15.0232,602400.0
2008-07-01 10:20:00,22.99,23.06,22.99,23.05,449500.0,15.0298,15.0756,15.0298,15.069,449500.0
2008-07-01 10:30:00,23.05,23.14,23.05,23.14,364700.0,15.069,15.1279,15.069,15.1279,364700.0
2008-07-01 10:40:00,23.14,23.16,23.05,23.1,621900.0,15.1279,15.1409,15.069,15.1017,621900.0
2008-07-01 10:50:00,23.1,23.11,23.01,23.06,437900.0,15.1017,15.1082,15.0429,15.0756,437900.0
2008-07-01 11:00:00,23.05,23.15,22.95,22.96,326000.0,15.069,15.1344,15.0036,15.0102,326000.0
2008-07-01 11:10:00,22.95,23.02,22.92,22.96,397600.0,15.0036,15.0494,14.984,15.0102,397600.0
2008-07-01 11:20:00,22.96,23.05,22.93,22.93,347000.0,15.0102,15.069,14.9906,14.9906,347000.0
2008-07-01 11:30:00,22.93,22.97,22.91,22.94,358600.0,14.9906,15.0167,14.9775,14.9971,358600.0
2008-07-01 11:40:00,22.94,22.95,22.86,22.86,355300.0,14.9971,15.0036,14.9448,14.9448,355300.0
2008-07-01 11:50:00,22.86,22.88,22.75,22.78,457900.0,14.9448,14.9579,14.8729,14.8925,457900.0
2008-07-01 12:00:00,22.78,22.8,22.7,22.71,626300.0,14.8925,14.9056,14.8402,14.8467,626300.0
2008-07-01 12:10:00,22.71,22.72,22.58,22.58,698900.0,14.8467,14.8533,14.7617,14.7617,698900.0
2008-07-01 12:20:00,22.58,22.62,22.52,22.58,592800.0,14.7617,14.7879,14.7225,14.7617,592800.0
2008-07-01 12:30:00,22.58,22.71,22.57,22.69,334500.0,14.7617,14.8467,14.7552,14.8337,334500.0
2008-07-01 12:40:00,22.69,22.75,22.63,22.72,438300.0,14.8337,14.8729,14.7944,14.8533,438300.0
2008-07-01 12:50:00,22.72,22.82,22.7,22.73,365500.0,14.8533,14.9186,14.8402,14.8598,365500.0
2008-07-01 13:00:00,22.73,22.76,22.61,22.61,380200.0,14.8598,14.8794,14.7814,14.7814,380200.0
2008-07-01 13:10:00,22.61,22.69,22.6,22.66,305700.0,14.7814,14.8337,14.7748,14.814,305700.0
2008-07-01 13:20:00,22.66,22.77,22.66,22.71,463500.0,14.814,14.886,14.814,14.8467,463500.0
2008-07-01 13:30:00,22.71,22.71,22.63,22.69,303000.0,14.8467,14.8467,14.7944,14.8337,303000.0
2008-07-01 13:40:00,22.69,22.78,22.62,22.78,415500.0,14.8337,14.8925,14.7879,14.8925,415500.0
2008-07-01 13:50:00,22.77,22.96,22.77,22.9,563000.0,14.886,15.0102,14.886,14.9709,563000.0
2008-07-01 14:00:00,22.9,23.06,22.88,23.02,676800.0,14.9709,15.0756,14.9579,15.0494,676800.0
2008-07-01 14:10:00,23.01,23.12,22.98,23.01,605200.0,15.0429,15.1148,15.0232,15.0429,605200.0
2008-07-01 14:20:00,23.01,23.13,23.0,23.01,637100.0,15.0429,15.1213,15.0363,15.0429,637100.0
2008-07-01 14:30:00,23.01,23.08,22.95,23.04,389500.0,15.0429,15.0886,15.0036,15.0625,389500.0
2008-07-01 14:40:00,23.04,23.27,23.04,23.14,684900.0,15.0625,15.2128,15.0625,15.1279,684900.0
2008-07-01 14:50:00,23.14,23.18,23.08,23.09,458500.0,15.1279,15.154,15.0886,15.0952,458500.0
2008-07-01 15:00:00,23.08,23.13,23.04,23.11,506200.0,15.0886,15.1213,15.0625,15.1082,506200.0
2008-07-01 15:10:00,23.11,23.14,23.01,23.06,453600.0,15.1082,15.1279,15.0429,15.0756,453600.0
2008-07-01 15:20:00,23.06,23.12,22.91,23.05,469700.0,15.0756,15.1148,14.9775,15.069,469700.0
2008-07-01 15:30:00,23.05,23.22,23.02,23.17,733200.0,15.069,15.1802,15.0494,15.1475,733200.0
2008-07-01 15:40:00,23.18,23.21,23.1,23.14,686700.0,15.154,15.1736,15.1017,15.1279,686700.0
2008-07-01 15:50:00,23.14,23.23,23.13,23.21,649300.0,15.1279,15.1867,15.1213,15.1736,649300.0
2008-07-02 09:30:00,23.25,23.3,23.12,23.26,694500.0,15.1998,15.2325,15.1148,15.2063,694500.0
2008-07-02 09:40:00,23.26,23.32,23.16,23.23,462500.0,15.2063,15.2455,15.1409,15.1867,462500.0
2008-07-02 09:50:00,23.23,23.41,23.16,23.41,594800.0,15.1867,15.3044,15.1409,15.3044,594800.0
2008-07-02 10:00:00,23.41,23.47,23.32,23.4,566300.0,15.3044,15.3436,15.2455,15.2978,566300.0
2008-07-02 10:10:00,23.4,23.41,23.23,23.3,407800.0,15.2978,15.3044,15.1867,15.2325,407800.0
2008-07-02 10:20:00,23.3,23.41,23.28,23.33,354700.0,15.2325,15.3044,15.2194,15.2521,354700.0
2008-07-02 10:30:00,23.33,23.41,23.26,23.33,430800.0,15.2521,15.3044,15.2063,15.2521,430800.0
2008-07-02 10:40:00,23.32,23.5,23.31,23.49,421000.0,15.2455,15.3632,15.239,15.3567,421000.0
2008-07-02 10:50:00,23.49,23.5,23.36,23.41,287500.0,15.3567,15.3632,15.2717,15.3044,287500.0
2008-07-02 11:00:00,23.41,23.42,23.19,23.21,365800.0,15.3044,15.3109,15.1605,15.1736,365800.0
2008-07-02 11:10:00,23.21,23.25,23.14,23.23,234600.0,15.1736,15.1998,15.1279,15.1867,234600.0
2008-07-02 11:20:00,23.23,23.24,23.08,23.09,351600.0,15.1867,15.1932,15.0886,15.0952,351600.0
2008-07-02 11:30:00,23.1,23.13,23.02,23.07,187900.0,15.1017,15.1213,15.0494,15.0821,187900.0
2008-07-02 11:40:00,23.07,23.1,22.96,22.99,282900.0,15.0821,15.1017,15.0102,15.0298,282900.0
2008-07-02 11:50:00,22.99,23.0,22.92,22.94,204500.0,15.0298,15.0363,14.984,14.9971,204500.0
2008-07-02 12:00:00,22.93,23.1,22.93,23.09,185600.0,14.9906,15.1017,14.9906,15.0952,185600.0
2008-07-02 12:10:00,23.1,23.15,23.06,23.08,158900.0,15.1017,15.1344,15.0756,15.0886,158900.0
2008-07-02 12:20:00,23.08,23.09,22.97,22.99,196300.0,15.0886,15.0952,15.0167,15.0298,196300.0
2008-07-02 12:30:00,23.0,23.01,22.96,22.98,289300.0,15.0363,15.0429,15.0102,15.0232,289300.0
2008-07-02 12:40:00,22.99,23.01,22.92,22.93,441100.0,15.0298,15.0429,14.984,14.9906,441100.0
2008-07-02 12:50:00,22.93,22.97,22.86,22.9,814800.0,14.9906,15.0167,14.9448,14.9709,814800.0
2008-07-02 13:00:00,22.91,22.91,22.84,22.85,340600.0,14.9775,14.9775,14.9317,14.9383,340600.0
2008-07-02 13:10:00,22.86,22.9,22.85,22.89,370300.0,14.9448,14.9709,14.9383,14.9644,370300.0
2008-07-02 13:20:00,22.88,22.95,22.82,22.91,766900.0,14.9579,15.0036,14.9186,14.9775,766900.0
2008-07-02 13:30:00,22.9,22.91,22.85,22.88,294200.0,14.9709,14.9775,14.9383,14.9579,294200.0
2008-07-02 13:40:00,22.87,22.93,22.87,22.9,475300.0,14.9513,14.9906,14.9513,14.9709,475300.0
2008-07-02 13:50:00,22.91,23.0,22.9,22.97,642000.0,14.9775,15.0363,14.9709,15.0167,642000.0
2008-07-02 14:00:00,22.98,23.03,22.91,22.94,346100.0,15.0232,15.0559,14.9775,14.9971,346100.0
2008-07-02 14:10:00,22.94,22.96,22.91,22.94,345200.0,14.9971,15.0102,14.9775,14.9971,345200.0
2008-07-02 14:20:00,22.94,22.94,22.71,22.71,751000.0,14.9971,14.9971,14.8467,14.8467,751000.0
2008-07-02 14:30:00,22.71,22.78,22.67,22.67,830400.0,14.8467,14.8925,14.8206,14.8206,830400.0
2008-07-02 14:40:00,22.67,22.72,22.66,22.67,691700.0,14.8206,14.8533,14.814,14.8206,691700.0
2008-07-02 14:50:00,22.68,22.69,22.62,22.62,683600.0,14.8271,14.8337,14.7879,14.7879,683600.0
2008-07-02 15:00:00,22.63,22.7,22.6,22.61,567800.0,14.7944,14.8402,14.7748,14.7814,567800.0
2008-07-02 15:10:00,22.62,22.66,22.58,22.59,811400.0,14.7879,14.814,14.7617,14.7683,811400.0
2008-07-02 15:20:00,22.59,22.61,22.53,22.55,676400.0,14.7683,14.7814,14.7291,14.7421,676400.0
2008-07-02 15:30:00,22.55,22.55,22.47,22.55,1071700.0,14.7421,14.7421,14.6898,14.7421,1071700.0
2008-07-02 15:40:00,22.54,22.57,22.48,22.53,1140700.0,14.7356,14.7552,14.6964,14.7291,1140700.0
2008-07-02 15:50:00,22.53,22.56,22.49,22.49,1231500.0,14.7291,14.7487,14.7029,14.7029,1231500.0
2008-07-03 08:00:00,22.52,22.52,22.52,22.52,100.0,14.7225,14.7225,14.7225,14.7225,100.0
2008-07-03 08:10:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 08:20:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 08:30:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 08:40:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 08:50:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 09:00:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 09:10:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 09:20:00,22.52,22.52,22.52,22.52,0.0,14.7225,14.7225,14.7225,14.7225,0.0
2008-07-03 09:30:00,22.67,22.96,22.67,22.75,745900.0,14.8206,15.0102,14.8206,14.8729,745900.0
2008-07-03 09:40:00,22.75,22.82,22.47,22.5,1080400.0,14.8729,14.9186,14.6898,14.7094,1080400.0
2008-07-03 09:50:00,22.51,22.7,22.45,22.57,817700.0,14.716,14.8402,14.6768,14.7552,817700.0
2008-07-03 10:00:00,22.57,22.6,22.35,22.52,972600.0,14.7552,14.7748,14.6114,14.7225,972600.0
2008-07-03 10:10:00,22.51,22.81,22.36,22.76,666400.0,14.716,14.9121,14.6179,14.8794,666400.0
2008-07-03 10:20:00,22.76,22.88,22.71,22.83,476100.0,14.8794,14.9579,14.8467,14.9252,476100.0
2008-07-03 10:30:00,22.84,22.96,22.82,22.93,539300.0,14.9317,15.0102,14.9186,14.9906,539300.0
2008-07-03 10:40:00,22.94,22.94,22.78,22.88,455400.0,14.9971,14.9971,14.8925,14.9579,455400.0
2008-07-03 10:50:00,22.88,22.92,22.8,22.8,365900.0,14.9579,14.984,14.9056,14.9056,365900.0
2008-07-03 11:00:00,22.79,22.91,22.78,22.87,496400.0,14.899,14.9775,14.8925,14.9513,496400.0
2008-07-03 11:10:00,22.87,22.9,22.8,22.83,346000.0,14.9513,14.9709,14.9056,14.9252,346000.0
2008-07-03 11:20:00,22.84,22.85,22.76,22.82,375700.0,14.9317,14.9383,14.8794,14.9186,375700.0
2008-07-03 11:30:00,22.81,22.83,22.68,22.81,320000.0,14.9121,14.9252,14.8271,14.9121,320000.0
2008-07-03 11:40:00,22.8,22.88,22.76,22.88,298800.0,14.9056,14.9579,14.8794,14.9579,298800.0
2008-07-03 11:50:00,22.87,22.88,22.73,22.79,277400.0,14.9513,14.9579,14.8598,14.899,277400.0
2008-07-03 12:00:00,22.79,22.8,22.6,22.61,377000.0,14.899,14.9056,14.7748,14.7814,377000.0
2008-07-03 12:10:00,22.61,22.67,22.57,22.65,369800.0,14.7814,14.8206,14.7552,14.8075,369800.0
2008-07-03 12:20:00,22.65,22.65,22.59,22.59,307100.0,14.8075,14.8075,14.7683,14.7683,307100.0
2008-07-03 12:30:00,22.6,22.6,22.42,22.5,667800.0,14.7748,14.7748,14.6571,14.7094,667800.0
2008-07-03 12:40:00,22.49,22.5,22.42,22.48,500500.0,14.7029,14.7094,14.6571,14.6964,500500.0
2008-07-03 12:50:00,22.49,22.55,22.46,22.52,553200.0,14.7029,14.7421,14.6833,14.7225,553200.0
2008-07-07 09:30:00,22.65,23.19,22.65,23.12,608300.0,14.8075,15.1605,14.8075,15.1148,608300.0
2008-07-07 09:40:00,23.1,23.15,22.95,23.07,598000.0,15.1017,15.1344,15.0036,15.0821,598000.0
2008-07-07 09:50:00,23.06,23.14,22.86,22.89,506900.0,15.0756,15.1279,14.9448,14.9644,506900.0
2008-07-07 10:00:00,22.89,22.91,22.74,22.79,423500.0,14.9644,14.9775,14.8663,14.899,423500.0
2008-07-07 10:10:00,22.79,22.85,22.71,22.81,460700.0,14.899,14.9383,14.8467,14.9121,460700.0
2008-07-07 10:20:00,22.81,22.93,22.78,22.89,390500.0,14.9121,14.9906,14.8925,14.9644,390500.0
2008-07-07 10:30:00,22.89,23.02,22.86,22.95,319200.0,14.9644,15.0494,14.9448,15.0036,319200.0
2008-07-07 10:40:00,22.95,23.0,22.91,22.93,290100.0,15.0036,15.0363,14.9775,14.9906,290100.0
2008-07-07 10:50:00,22.93,22.94,22.86,22.88,219000.0,14.9906,14.9971,14.9448,14.9579,219000.0
2008-07-07 11:00:00,22.88,22.94,22.85,22.89,384300.0,14.9579,14.9971,14.9383,14.9644,384300.0
2008-07-07 11:10:00,22.88,23.07,22.87,23.05,391300.0,14.9579,15.0821,14.9513,15.069,391300.0
2008-07-07 11:20:00,23.05,23.08,23.01,23.01,304800.0,15.069,15.0886,15.0429,15.0429,304800.0
2008-07-07 11:30:00,23.02,23.08,22.95,22.96,307200.0,15.0494,15.0886,15.0036,15.0102,307200.0
2008-07-07 11:40:00,22.97,22.98,22.9,22.92,227500.0,15.0167,15.0232,14.9709,14.984,227500.0
2008-07-07 11:50:00,22.92,22.98,22.92,22.96,381300.0,14.984,15.0232,14.984,15.0102,381300.0
2008-07-07 12:00:00,22.96,22.97,22.93,22.93,242400.0,15.0102,15.0167,14.9906,14.9906,242400.0
2008-07-07 12:10:00,22.94,22.95,22.66,22.68,508700.0,14.9971,15.0036,14.814,14.8271,508700.0
2008-07-07 12:20:00,22.69,22.69,22.41,22.41,783600.0,14.8337,14.8337,14.6506,14.6506,783600.0
2008-07-07 12:30:00,22.42,22.51,22.39,22.49,613800.0,14.6571,14.716,14.6375,14.7029,613800.0
2008-07-07 12:40:00,22.5,22.58,22.43,22.45,467500.0,14.7094,14.7617,14.6637,14.6768,467500.0
2008-07-07 12:50:00,22.44,22.49,22.23,22.27,645300.0,14.6702,14.7029,14.5329,14.5591,645300.0
2008-07-07 13:00:00,22.27,22.27,22.09,22.24,670400.0,14.5591,14.5591,14.4414,14.5395,670400.0
2008-07-07 13:10:00,22.25,22.32,22.24,22.3,341300.0,14.546,14.5918,14.5395,14.5787,341300.0
2008-07-07 13:20:00,22.3,22.31,22.24,22.28,267500.0,14.5787,14.5852,14.5395,14.5656,267500.0
2008-07-07 13:30:00,22.27,22.33,22.25,22.26,329700.0,14.5591,14.5983,14.546,14.5525,329700.0
2008-07-07 13:40:00,22.26,22.29,22.22,22.23,295000.0,14.5525,14.5722,14.5264,14.5329,295000.0
2008-07-07 13:50:00,22.24,22.24,22.14,22.19,315300.0,14.5395,14.5395,14.4741,14.5068,315300.0
2008-07-07 14:00:00,22.19,22.25,22.09,22.15,573600.0,14.5068,14.546,14.4414,14.4806,573600.0
2008-07-07 14:10:00,22.16,22.27,22.1,22.24,374600.0,14.4872,14.5591,14.4479,14.5395,374600.0
2008-07-07 14:20:00,22.24,22.3,22.15,22.17,510700.0,14.5395,14.5787,14.4806,14.4937,510700.0
2008-07-07 14:30:00,22.17,22.2,22.08,22.09,625600.0,14.4937,14.5133,14.4349,14.4414,625600.0
2008-07-07 14:40:00,22.09,22.1,22.02,22.06,648800.0,14.4414,14.4479,14.3956,14.4218,648800.0
2008-07-07 14:50:00,22.06,22.14,22.03,22.13,460000.0,14.4218,14.4741,14.4022,14.4676,460000.0
2008-07-07 15:00:00,22.13,22.24,22.13,22.2,674900.0,14.4676,14.5395,14.4676,14.5133,674900.0
2008-07-07 15:10:00,22.2,22.26,22.17,22.26,918100.0,14.5133,14.5525,14.4937,14.5525,918100.0
2008-07-07 15:20:00,22.26,22.37,22.17,22.36,1075200.0,14.5525,14.6245,14.4937,14.6179,1075200.0
2008-07-07 15:30:00,22.36,22.46,22.31,22.46,657100.0,14.6179,14.6833,14.5852,14.6833,657100.0
2008-07-07 15:40:00,22.46,22.5,22.42,22.43,1040800.0,14.6833,14.7094,14.6571,14.6637,1040800.0
2008-07-07 15:50:00,22.43,22.47,22.27,22.3,975700.0,14.6637,14.6898,14.5591,14.5787,975700.0
2008-07-08 09:30:00,22.31,22.74,22.3,22.71,497500.0,14.5852,14.8663,14.5787,14.8467,497500.0
2008-07-08 09:40:00,22.72,23.05,22.69,22.7,735500.0,14.8533,15.069,14.8337,14.8402,735500.0
2008-07-08 09:50:00,22.7,22.8,22.55,22.59,491400.0,14.8402,14.9056,14.7421,14.7683,491400.0
2008-07-08 10:00:00,22.59,22.62,22.38,22.55,567100.0,14.7683,14.7879,14.631,14.7421,567100.0
2008-07-08 10:10:00,22.55,22.66,22.34,22.39,558200.0,14.7421,14.814,14.6048,14.6375,558200.0
2008-07-08 10:20:00,22.39,22.54,22.37,22.49,431500.0,14.6375,14.7356,14.6245,14.7029,431500.0
2008-07-08 10:30:00,22.5,22.59,22.33,22.34,469200.0,14.7094,14.7683,14.5983,14.6048,469200.0
2008-07-08 10:40:00,22.34,22.41,22.3,22.41,390300.0,14.6048,14.6506,14.5787,14.6506,390300.0
2008-07-08 10:50:00,22.41,22.46,22.34,22.42,360600.0,14.6506,14.6833,14.6048,14.6571,360600.0
2008-07-08 11:00:00,22.41,22.55,22.39,22.55,371300.0,14.6506,14.7421,14.6375,14.7421,371300.0
2008-07-08 11:10:00,22.55,22.69,22.53,22.58,531500.0,14.7421,14.8337,14.7291,14.7617,531500.0
2008-07-08 11:20:00,22.58,22.65,22.56,22.65,424400.0,14.7617,14.8075,14.7487,14.8075,424400.0
2008-07-08 11:30:00,22.65,22.66,22.58,22.6,288700.0,14.8075,14.814,14.7617,14.7748,288700.0
2008-07-08 11:40:00,22.59,22.6,22.49,22.52,292000.0,14.7683,14.7748,14.7029,14.7225,292000.0
2008-07-08 11:50:00,22.52,22.55,22.42,22.45,287000.0,14.7225,14.7421,14.6571,14.6768,287000.0
2008-07-08 12:00:00,22.46,22.54,22.39,22.5,301900.0,14.6833,14.7356,14.6375,14.7094,301900.0
2008-07-08 12:10:00,22.5,22.55,22.46,22.48,261500.0,14.7094,14.7421,14.6833,14.6964,261500.0
2008-07-08 12:20:00,22.47,22.6,22.45,22.6,227700.0,14.6898,14.7748,14.6768,14.7748,227700.0
2008-07-08 12:30:00,22.6,22.65,22.57,22.58,231700.0,14.7748,14.8075,14.7552,14.7617,231700.0
2008-07-08 12:40:00,22.57,22.59,22.48,22.48,259100.0,14.7552,14.7683,14.6964,14.6964,259100.0
2008-07-08 12:50:00,22.48,22.56,22.48,22.55,202300.0,14.6964,14.7487,14.6964,14.7421,202300.0
2008-07-08 13:00:00,22.54,22.64,22.51,22.61,274400.0,14.7356,14.801,14.716,14.7814,274400.0
2008-07-08 13:10:00,22.61,22.62,22.52,22.56,189300.0,14.7814,14.7879,14.7225,14.7487,189300.0
2008-07-08 13:20:00,22.55,22.6,22.52,22.59,199100.0,14.7421,14.7748,14.7225,14.7683,199100.0
2008-07-08 13:30:00,22.6,22.6,22.51,22.53,275600.0,14.7748,14.7748,14.716,14.7291,275600.0
2008-07-08 13:40:00,22.53,22.6,22.51,22.54,340300.0,14.7291,14.7748,14.716,14.7356,340300.0
2008-07-08 13:50:00,22.54,22.58,22.47,22.49,267900.0,14.7356,14.7617,14.6898,14.7029,267900.0
2008-07-08 14:00:00,22.5,22.6,22.48,22.58,251600.0,14.7094,14.7748,14.6964,14.7617,251600.0
2008-07-08 14:10:00,22.58,22.64,22.55,22.59,186800.0,14.7617,14.801,14.7421,14.7683,186800.0
2008-07-08 14:20:00,22.59,22.61,22.53,22.61,329900.0,14.7683,14.7814,14.7291,14.7814,329900.0
2008-07-08 14:30:00,22.61,22.74,22.57,22.69,418300.0,14.7814,14.8663,14.7552,14.8337,418300.0
2008-07-08 14:40:00,22.7,22.82,22.69,22.76,389100.0,14.8402,14.9186,14.8337,14.8794,389100.0
2008-07-08 14:50:00,22.77,22.87,22.73,22.86,556800.0,14.886,14.9513,14.8598,14.9448,556800.0
2008-07-08 15:00:00,22.86,22.93,22.8,22.91,586300.0,14.9448,14.9906,14.9056,14.9775,586300.0
2008-07-08 15:10:00,22.91,22.97,22.87,22.95,574600.0,14.9775,15.0167,14.9513,15.0036,574600.0
2008-07-08 15:20:00,22.94,22.98,22.87,22.98,526900.0,14.9971,15.0232,14.9513,15.0232,526900.0
2008-07-08 15:30:00,22.97,23.0,22.94,23.0,686500.0,15.0167,15.0363,14.9971,15.0363,686500.0
2008-07-08 15:40:00,23.0,23.03,22.96,23.02,759600.0,15.0363,15.0559,15.0102,15.0494,759600.0
2008-07-08 15:50:00,23.02,23.07,23.01,23.04,867800.0,15.0494,15.0821,15.0429,15.0625,867800.0
2008-07-09 09:30:00,23.11,23.11,22.68,22.74,494900.0,15.1082,15.1082,14.8271,14.8663,494900.0
2008-07-09 09:40:00,22.75,22.96,22.65,22.82,577400.0,14.8729,15.0102,14.8075,14.9186,577400.0
2008-07-09 09:50:00,22.81,22.81,22.6,22.74,387300.0,14.9121,14.9121,14.7748,14.8663,387300.0
2008-07-09 10:00:00,22.73,22.74,22.54,22.7,266300.0,14.8598,14.8663,14.7356,14.8402,266300.0
2008-07-09 10:10:00,22.71,22.79,22.65,22.76,279700.0,14.8467,14.899,14.8075,14.8794,279700.0
2008-07-09 10:20:00,22.77,22.91,22.73,22.9,246500.0,14.886,14.9775,14.8598,14.9709,246500.0
2008-07-09 10:30:00,22.9,22.93,22.74,22.75,487000.0,14.9709,14.9906,14.8663,14.8729,487000.0
2008-07-09 10:40:00,22.75,22.8,22.64,22.68,368700.0,14.8729,14.9056,14.801,14.8271,368700.0
2008-07-09 10:50:00,22.67,22.78,22.64,22.68,261400.0,14.8206,14.8925,14.801,14.8271,261400.0
2008-07-09 11:00:00,22.68,22.88,22.67,22.82,351500.0,14.8271,14.9579,14.8206,14.9186,351500.0
2008-07-09 11:10:00,22.83,22.86,22.67,22.76,221400.0,14.9252,14.9448,14.8206,14.8794,221400.0
2008-07-09 11:20:00,22.75,22.96,22.73,22.95,350300.0,14.8729,15.0102,14.8598,15.0036,350300.0
2008-07-09 11:30:00,22.96,22.99,22.86,22.88,339400.0,15.0102,15.0298,14.9448,14.9579,339400.0
2008-07-09 11:40:00,22.89,22.94,22.86,22.88,178500.0,14.9644,14.9971,14.9448,14.9579,178500.0
2008-07-09 11:50:00,22.87,22.88,22.74,22.82,199300.0,14.9513,14.9579,14.8663,14.9186,199300.0
2008-07-09 12:00:00,22.81,22.82,22.7,22.73,256800.0,14.9121,14.9186,14.8402,14.8598,256800.0
2008-07-09 12:10:00,22.74,22.82,22.73,22.8,82200.0,14.8663,14.9186,14.8598,14.9056,82200.0
2008-07-09 12:20:00,22.81,22.87,22.79,22.82,216000.0,14.9121,14.9513,14.899,14.9186,216000.0
2008-07-09 12:30:00,22.82,22.85,22.68,22.7,146300.0,14.9186,14.9383,14.8271,14.8402,146300.0
2008-07-09 12:40:00,22.71,22.73,22.67,22.69,143600.0,14.8467,14.8598,14.8206,14.8337,143600.0
2008-07-09 12:50:00,22.7,22.73,22.66,22.71,121400.0,14.8402,14.8598,14.814,14.8467,121400.0
2008-07-09 13:00:00,22.7,22.72,22.61,22.62,211800.0,14.8402,14.8533,14.7814,14.7879,211800.0
2008-07-09 13:10:00,22.63,22.78,22.62,22.77,400500.0,14.7944,14.8925,14.7879,14.886,400500.0
2008-07-09 13:20:00,22.78,22.78,22.7,22.76,230800.0,14.8925,14.8925,14.8402,14.8794,230800.0
2008-07-09 13:30:00,22.76,22.81,22.76,22.76,183700.0,14.8794,14.9121,14.8794,14.8794,183700.0
2008-07-09 13:40:00,22.76,22.81,22.72,22.78,334500.0,14.8794,14.9121,14.8533,14.8925,334500.0
2008-07-09 13:50:00,22.77,22.8,22.7,22.78,121800.0,14.886,14.9056,14.8402,14.8925,121800.0
2008-07-09 14:00:00,22.78,22.78,22.68,22.74,330700.0,14.8925,14.8925,14.8271,14.8663,330700.0
2008-07-09 14:10:00,22.74,22.78,22.69,22.7,269600.0,14.8663,14.8925,14.8337,14.8402,269600.0
2008-07-09 14:20:00,22.7,22.75,22.67,22.68,301800.0,14.8402,14.8729,14.8206,14.8271,301800.0
2008-07-09 14:30:00,22.68,22.71,22.66,22.68,205000.0,14.8271,14.8467,14.814,14.8271,205000.0
2008-07-09 14:40:00,22.68,22.71,22.66,22.67,313700.0,14.8271,14.8467,14.814,14.8206,313700.0
2008-07-09 14:50:00,22.67,22.68,22.56,22.57,345200.0,14.8206,14.8271,14.7487,14.7552,345200.0
2008-07-09 15:00:00,22.57,22.58,22.48,22.48,414000.0,14.7552,14.7617,14.6964,14.6964,414000.0
2008-07-09 15:10:00,22.48,22.56,22.47,22.54,362300.0,14.6964,14.7487,14.6898,14.7356,362300.0
2008-07-09 15:20:00,22.55,22.61,22.54,22.56,466500.0,14.7421,14.7814,14.7356,14.7487,466500.0
2008-07-09 15:30:00,22.56,22.6,22.48,22.5,535400.0,14.7487,14.7748,14.6964,14.7094,535400.0
2008-07-09 15:40:00,22.5,22.51,22.3,22.32,828000.0,14.7094,14.716,14.5787,14.5918,828000.0
2008-07-09 15:50:00,22.32,22.39,22.31,22.36,830400.0,14.5918,14.6375,14.5852,14.6179,830400.0
2008-07-10 09:30:00,22.41,22.41,22.01,22.04,581200.0,14.6506,14.6506,14.3891,14.4087,581200.0
2008-07-10 09:40:00,22.04,22.46,22.01,22.44,833600.0,14.4087,14.6833,14.3891,14.6702,833600.0
2008-07-10 09:50:00,22.43,22.51,22.29,22.32,376700.0,14.6637,14.716,14.5722,14.5918,376700.0
2008-07-10 10:00:00,22.32,22.37,22.11,22.18,367800.0,14.5918,14.6245,14.4545,14.5002,367800.0
2008-07-10 10:10:00,22.17,22.27,21.98,22.08,545100.0,14.4937,14.5591,14.3695,14.4349,545100.0
2008-07-10 10:20:00,22.07,22.13,21.96,21.96,550800.0,14.4283,14.4676,14.3564,14.3564,550800.0
2008-07-10 10:30:00,21.97,21.99,21.88,21.95,496400.0,14.363,14.376,14.3041,14.3499,496400.0
2008-07-10 10:40:00,21.96,22.11,21.93,21.96,449900.0,14.3564,14.4545,14.3368,14.3564,449900.0
2008-07-10 10:50:00,21.96,21.99,21.84,21.86,611200.0,14.3564,14.376,14.278,14.291,611200.0
2008-07-10 11:00:00,21.86,22.0,21.79,21.88,511000.0,14.291,14.3826,14.2453,14.3041,511000.0
2008-07-10 11:10:00,21.87,21.92,21.8,21.82,323200.0,14.2976,14.3303,14.2518,14.2649,323200.0
2008-07-10 11:20:00,21.83,21.86,21.77,21.81,360500.0,14.2714,14.291,14.2322,14.2584,360500.0
2008-07-10 11:30:00,21.8,22.0,21.8,21.98,412100.0,14.2518,14.3826,14.2518,14.3695,412100.0
2008-07-10 11:40:00,21.99,22.01,21.93,21.95,232800.0,14.376,14.3891,14.3368,14.3499,232800.0
2008-07-10 11:50:00,21.96,22.07,21.94,22.07,237600.0,14.3564,14.4283,14.3433,14.4283,237600.0
2008-07-10 12:00:00,22.08,22.19,22.06,22.13,340400.0,14.4349,14.5068,14.4218,14.4676,340400.0
2008-07-10 12:10:00,22.12,22.24,22.08,22.19,240500.0,14.461,14.5395,14.4349,14.5068,240500.0
2008-07-10 12:20:00,22.19,22.2,22.1,22.13,172500.0,14.5068,14.5133,14.4479,14.4676,172500.0
2008-07-10 12:30:00,22.14,22.15,22.06,22.07,283800.0,14.4741,14.4806,14.4218,14.4283,283800.0
2008-07-10 12:40:00,22.07,22.09,22.04,22.08,389000.0,14.4283,14.4414,14.4087,14.4349,389000.0
2008-07-10 12:50:00,22.07,22.08,21.95,21.97,307900.0,14.4283,14.4349,14.3499,14.363,307900.0
2008-07-10 13:00:00,21.97,22.11,21.97,22.11,403600.0,14.363,14.4545,14.363,14.4545,403600.0
2008-07-10 13:10:00,22.11,22.19,22.08,22.14,286300.0,14.4545,14.5068,14.4349,14.4741,286300.0
2008-07-10 13:20:00,22.14,22.2,22.12,22.19,256800.0,14.4741,14.5133,14.461,14.5068,256800.0
2008-07-10 13:30:00,22.18,22.3,22.18,22.29,321400.0,14.5002,14.5787,14.5002,14.5722,321400.0
2008-07-10 13:40:00,22.29,22.33,22.28,22.31,287300.0,14.5722,14.5983,14.5656,14.5852,287300.0
2008-07-10 13:50:00,22.32,22.39,22.3,22.33,502900.0,14.5918,14.6375,14.5787,14.5983,502900.0
2008-07-10 14:00:00,22.33,22.34,22.29,22.3,434800.0,14.5983,14.6048,14.5722,14.5787,434800.0
2008-07-10 14:10:00,22.3,22.35,22.19,22.2,943900.0,14.5787,14.6114,14.5068,14.5133,943900.0
2008-07-10 14:20:00,22.2,22.21,21.92,21.98,653100.0,14.5133,14.5199,14.3303,14.3695,653100.0
2008-07-10 14:30:00,21.99,22.05,21.94,21.99,352000.0,14.376,14.4153,14.3433,14.376,352000.0
2008-07-10 14:40:00,21.99,22.0,21.81,21.82,475800.0,14.376,14.3826,14.2584,14.2649,475800.0
2008-07-10 14:50:00,21.82,21.83,21.71,21.77,492100.0,14.2649,14.2714,14.193,14.2322,492100.0
2008-07-10 15:00:00,21.77,21.94,21.76,21.91,530000.0,14.2322,14.3433,14.2257,14.3237,530000.0
2008-07-10 15:10:00,21.92,21.97,21.85,21.86,445500.0,14.3303,14.363,14.2845,14.291,445500.0
2008-07-10 15:20:00,21.85,21.95,21.81,21.82,449000.0,14.2845,14.3499,14.2584,14.2649,449000.0
2008-07-10 15:30:00,21.85,21.87,21.71,21.78,476500.0,14.2845,14.2976,14.193,14.2387,476500.0
2008-07-10 15:40:00,21.78,21.85,21.76,21.85,882800.0,14.2387,14.2845,14.2257,14.2845,882800.0
2008-07-10 15:50:00,21.85,21.89,21.8,21.88,932800.0,14.2845,14.3107,14.2518,14.3041,932800.0
2008-07-11 09:30:00,21.58,21.7,21.4,21.46,589500.0,14.108,14.1864,13.9903,14.0295,589500.0
2008-07-11 09:40:00,21.47,21.72,21.4,21.62,785600.0,14.0361,14.1995,13.9903,14.1341,785600.0
2008-07-11 09:50:00,21.63,21.91,21.5,21.73,734900.0,14.1407,14.3237,14.0557,14.2061,734900.0
2008-07-11 10:00:00,21.73,21.79,21.56,21.65,410200.0,14.2061,14.2453,14.0949,14.1538,410200.0
2008-07-11 10:10:00,21.65,21.72,21.51,21.69,557800.0,14.1538,14.1995,14.0622,14.1799,557800.0
2008-07-11 10:20:00,21.68,21.7,21.49,21.59,665400.0,14.1734,14.1864,14.0492,14.1145,665400.0
2008-07-11 10:30:00,21.58,21.62,21.36,21.39,563900.0,14.108,14.1341,13.9642,13.9838,563900.0
2008-07-11 10:40:00,21.39,21.49,21.38,21.48,435700.0,13.9838,14.0492,13.9772,14.0426,435700.0
2008-07-11 10:50:00,21.48,21.56,21.39,21.4,432000.0,14.0426,14.0949,13.9838,13.9903,432000.0
2008-07-11 11:00:00,21.39,21.43,21.27,21.29,583400.0,13.9838,14.0099,13.9053,13.9184,583400.0
2008-07-11 11:10:00,21.29,21.36,21.24,21.26,472700.0,13.9184,13.9642,13.8857,13.8988,472700.0
2008-07-11 11:20:00,21.26,21.32,21.2,21.2,534400.0,13.8988,13.938,13.8596,13.8596,534400.0
2008-07-11 11:30:00,21.2,21.2,21.08,21.15,1021500.0,13.8596,13.8596,13.7811,13.8269,1021500.0
2008-07-11 11:40:00,21.15,21.23,21.11,21.11,1131200.0,13.8269,13.8792,13.8007,13.8007,1131200.0
2008-07-11 11:50:00,21.11,21.21,21.05,21.2,657200.0,13.8007,13.8661,13.7615,13.8596,657200.0
2008-07-11 12:00:00,21.2,21.22,21.13,21.18,404400.0,13.8596,13.8726,13.8138,13.8465,404400.0
2008-07-11 12:10:00,21.18,21.18,21.09,21.09,297900.0,13.8465,13.8465,13.7877,13.7877,297900.0
2008-07-11 12:20:00,21.09,21.18,21.07,21.14,433600.0,13.7877,13.8465,13.7746,13.8203,433600.0
2008-07-11 12:30:00,21.14,21.14,21.0,21.03,710600.0,13.8203,13.8203,13.7288,13.7484,710600.0
2008-07-11 12:40:00,21.03,21.1,21.03,21.08,335500.0,13.7484,13.7942,13.7484,13.7811,335500.0
2008-07-11 12:50:00,21.09,21.13,21.0,21.04,380300.0,13.7877,13.8138,13.7288,13.755,380300.0
2008-07-11 13:00:00,21.04,21.1,21.0,21.07,366800.0,13.755,13.7942,13.7288,13.7746,366800.0
2008-07-11 13:10:00,21.08,21.13,21.0,21.11,350700.0,13.7811,13.8138,13.7288,13.8007,350700.0
2008-07-11 13:20:00,21.11,21.2,21.06,21.2,552300.0,13.8007,13.8596,13.768,13.8596,552300.0
2008-07-11 13:30:00,21.19,21.32,21.18,21.3,409600.0,13.853,13.938,13.8465,13.9249,409600.0
2008-07-11 13:40:00,21.31,21.37,21.1,21.33,647700.0,13.9315,13.9707,13.7942,13.9446,647700.0
2008-07-11 13:50:00,21.33,21.48,21.3,21.37,465800.0,13.9446,14.0426,13.9249,13.9707,465800.0
2008-07-11 14:00:00,21.37,21.65,21.31,21.59,867400.0,13.9707,14.1538,13.9315,14.1145,867400.0
2008-07-11 14:10:00,21.58,21.67,21.58,21.65,607700.0,14.108,14.1668,14.108,14.1538,607700.0
2008-07-11 14:20:00,21.65,21.66,21.39,21.43,617000.0,14.1538,14.1603,13.9838,14.0099,617000.0
2008-07-11 14:30:00,21.42,21.5,21.4,21.5,597600.0,14.0034,14.0557,13.9903,14.0557,597600.0
2008-07-11 14:40:00,21.51,21.79,21.49,21.79,763500.0,14.0622,14.2453,14.0492,14.2453,763500.0
2008-07-11 14:50:00,21.79,21.88,21.64,21.87,1563700.0,14.2453,14.3041,14.1472,14.2976,1563700.0
2008-07-11 15:00:00,21.88,22.13,21.82,22.02,1396100.0,14.3041,14.4676,14.2649,14.3956,1396100.0
2008-07-11 15:10:00,22.03,22.09,21.78,21.81,1088400.0,14.4022,14.4414,14.2387,14.2584,1088400.0
2008-07-11 15:20:00,21.82,21.91,21.74,21.75,868500.0,14.2649,14.3237,14.2126,14.2191,868500.0
2008-07-11 15:30:00,21.76,21.79,21.54,21.59,793100.0,14.2257,14.2453,14.0818,14.1145,793100.0
2008-07-11 15:40:00,21.59,21.64,21.5,21.58,945600.0,14.1145,14.1472,14.0557,14.108,945600.0
2008-07-11 15:50:00,21.59,21.68,21.56,21.59,1002800.0,14.1145,14.1734,14.0949,14.1145,1002800.0
2008-07-14 09:30:00,21.9,22.0,21.8,21.81,592600.0,14.3172,14.3826,14.2518,14.2584,592600.0
2008-07-14 09:40:00,21.81,21.91,21.63,21.68,501800.0,14.2584,14.3237,14.1407,14.1734,501800.0
2008-07-14 09:50:00,21.68,21.71,21.44,21.55,539100.0,14.1734,14.193,14.0165,14.0884,539100.0
2008-07-14 10:00:00,21.53,21.68,21.46,21.62,397500.0,14.0753,14.1734,14.0295,14.1341,397500.0
2008-07-14 10:10:00,21.64,21.81,21.59,21.76,364200.0,14.1472,14.2584,14.1145,14.2257,364200.0
2008-07-14 10:20:00,21.76,21.79,21.52,21.58,424600.0,14.2257,14.2453,14.0688,14.108,424600.0
2008-07-14 10:30:00,21.58,21.71,21.58,21.63,353200.0,14.108,14.193,14.108,14.1407,353200.0
2008-07-14 10:40:00,21.63,21.64,21.48,21.51,285800.0,14.1407,14.1472,14.0426,14.0622,285800.0
2008-07-14 10:50:00,21.52,21.72,21.5,21.72,237800.0,14.0688,14.1995,14.0557,14.1995,237800.0
2008-07-14 11:00:00,21.71,21.74,21.61,21.66,274000.0,14.193,14.2126,14.1276,14.1603,274000.0
2008-07-14 11:10:00,21.66,21.82,21.55,21.81,394600.0,14.1603,14.2649,14.0884,14.2584,394600.0
2008-07-14 11:20:00,21.81,21.82,21.61,21.76,207100.0,14.2584,14.2649,14.1276,14.2257,207100.0
2008-07-14 11:30:00,21.75,21.75,21.63,21.7,170900.0,14.2191,14.2191,14.1407,14.1864,170900.0
2008-07-14 11:40:00,21.71,21.77,21.62,21.64,233000.0,14.193,14.2322,14.1341,14.1472,233000.0
2008-07-14 11:50:00,21.64,21.64,21.4,21.58,398600.0,14.1472,14.1472,13.9903,14.108,398600.0
2008-07-14 12:00:00,21.58,21.58,21.42,21.44,282400.0,14.108,14.108,14.0034,14.0165,282400.0
2008-07-14 12:10:00,21.44,21.48,21.41,21.47,204700.0,14.0165,14.0426,13.9969,14.0361,204700.0
2008-07-14 12:20:00,21.47,21.5,21.41,21.43,195000.0,14.0361,14.0557,13.9969,14.0099,195000.0
2008-07-14 12:30:00,21.43,21.47,21.39,21.46,190600.0,14.0099,14.0361,13.9838,14.0295,190600.0
2008-07-14 12:40:00,21.47,21.48,21.41,21.45,164800.0,14.0361,14.0426,13.9969,14.023,164800.0
2008-07-14 12:50:00,21.44,21.5,21.41,21.43,112800.0,14.0165,14.0557,13.9969,14.0099,112800.0
2008-07-14 13:00:00,21.43,21.43,21.3,21.32,204800.0,14.0099,14.0099,13.9249,13.938,204800.0
2008-07-14 13:10:00,21.32,21.4,21.3,21.39,166400.0,13.938,13.9903,13.9249,13.9838,166400.0
2008-07-14 13:20:00,21.39,21.44,21.38,21.42,214400.0,13.9838,14.0165,13.9772,14.0034,214400.0
2008-07-14 13:30:00,21.42,21.47,21.36,21.46,208000.0,14.0034,14.0361,13.9642,14.0295,208000.0
2008-07-14 13:40:00,21.46,21.59,21.42,21.56,280200.0,14.0295,14.1145,14.0034,14.0949,280200.0
2008-07-14 13:50:00,21.57,21.58,21.49,21.52,247100.0,14.1015,14.108,14.0492,14.0688,247100.0
2008-07-14 14:00:00,21.51,21.58,21.49,21.54,256200.0,14.0622,14.108,14.0492,14.0818,256200.0
2008-07-14 14:10:00,21.53,21.56,21.45,21.48,221600.0,14.0753,14.0949,14.023,14.0426,221600.0
2008-07-14 14:20:00,21.47,21.56,21.46,21.53,187400.0,14.0361,14.0949,14.0295,14.0753,187400.0
2008-07-14 14:30:00,21.53,21.59,21.53,21.55,131100.0,14.0753,14.1145,14.0753,14.0884,131100.0
2008-07-14 14:40:00,21.55,21.55,21.45,21.48,310400.0,14.0884,14.0884,14.023,14.0426,310400.0
2008-07-14 14:50:00,21.48,21.52,21.44,21.49,342400.0,14.0426,14.0688,14.0165,14.0492,342400.0
2008-07-14 15:00:00,21.49,21.51,21.44,21.45,227500.0,14.0492,14.0622,14.0165,14.023,227500.0
2008-07-14 15:10:00,21.44,21.52,21.44,21.49,226900.0,14.0165,14.0688,14.0165,14.0492,226900.0
2008-07-14 15:20:00,21.5,21.69,21.47,21.61,558200.0,14.0557,14.1799,14.0361,14.1276,558200.0
2008-07-14 15:30:00,21.62,21.73,21.61,21.67,581900.0,14.1341,14.2061,14.1276,14.1668,581900.0
2008-07-14 15:40:00,21.68,21.68,21.56,21.63,570200.0,14.1734,14.1734,14.0949,14.1407,570200.0
2008-07-14 15:50:00,21.62,21.64,21.47,21.5,1030600.0,14.1341,14.1472,14.0361,14.0557,1030600.0
2008-07-15 09:30:00,21.39,21.39,21.06,21.2,512200.0,13.9838,13.9838,13.768,13.8596,512200.0
2008-07-15 09:40:00,21.2,21.26,21.09,21.11,478200.0,13.8596,13.8988,13.7877,13.8007,478200.0
2008-07-15 09:50:00,21.11,21.14,21.05,21.12,502900.0,13.8007,13.8203,13.7615,13.8073,502900.0
2008-07-15 10:00:00,21.12,21.14,20.79,20.86,1156300.0,13.8073,13.8203,13.5915,13.6373,1156300.0
2008-07-15 10:10:00,20.86,20.93,20.81,20.91,573700.0,13.6373,13.6831,13.6046,13.67,573700.0
2008-07-15 10:20:00,20.91,20.97,20.78,20.83,561900.0,13.67,13.7092,13.585,13.6177,561900.0
2008-07-15 10:30:00,20.83,20.85,20.76,20.77,620700.0,13.6177,13.6308,13.5719,13.5785,620700.0
2008-07-15 10:40:00,20.77,20.91,20.76,20.89,544700.0,13.5785,13.67,13.5719,13.6569,544700.0
2008-07-15 10:50:00,20.9,21.13,20.89,21.06,925900.0,13.6634,13.8138,13.6569,13.768,925900.0
2008-07-15 11:00:00,21.07,21.69,21.05,21.57,1089000.0,13.7746,14.1799,13.7615,14.1015,1089000.0
2008-07-15 11:10:00,21.56,21.58,21.37,21.58,496100.0,14.0949,14.108,13.9707,14.108,496100.0
2008-07-15 11:20:00,21.58,21.64,21.39,21.41,676100.0,14.108,14.1472,13.9838,13.9969,676100.0
2008-07-15 11:30:00,21.41,21.41,21.18,21.21,852900.0,13.9969,13.9969,13.8465,13.8661,852900.0
2008-07-15 11:40:00,21.21,21.31,21.16,21.19,390000.0,13.8661,13.9315,13.8334,13.853,390000.0
2008-07-15 11:50:00,21.19,21.59,21.18,21.55,639600.0,13.853,14.1145,13.8465,14.0884,639600.0
2008-07-15 12:00:00,21.54,21.67,21.44,21.49,533500.0,14.0818,14.1668,14.0165,14.0492,533500.0
2008-07-15 12:10:00,21.5,21.65,21.44,21.65,401800.0,14.0557,14.1538,14.0165,14.1538,401800.0
2008-07-15 12:20:00,21.65,21.7,21.53,21.59,252300.0,14.1538,14.1864,14.0753,14.1145,252300.0
2008-07-15 12:30:00,21.61,21.78,21.59,21.73,568600.0,14.1276,14.2387,14.1145,14.2061,568600.0
2008-07-15 12:40:00,21.73,21.83,21.69,21.69,515200.0,14.2061,14.2714,14.1799,14.1799,515200.0
2008-07-15 12:50:00,21.69,21.8,21.67,21.8,365600.0,14.1799,14.2518,14.1668,14.2518,365600.0
2008-07-15 13:00:00,21.79,21.89,21.75,21.83,499400.0,14.2453,14.3107,14.2191,14.2714,499400.0
2008-07-15 13:10:00,21.82,21.83,21.68,21.68,261600.0,14.2649,14.2714,14.1734,14.1734,261600.0
2008-07-15 13:20:00,21.68,21.69,21.48,21.52,293800.0,14.1734,14.1799,14.0426,14.0688,293800.0
2008-07-15 13:30:00,21.52,21.63,21.48,21.51,373700.0,14.0688,14.1407,14.0426,14.0622,373700.0
2008-07-15 13:40:00,21.51,21.67,21.5,21.66,230000.0,14.0622,14.1668,14.0557,14.1603,230000.0
2008-07-15 13:50:00,21.66,21.71,21.55,21.61,242700.0,14.1603,14.193,14.0884,14.1276,242700.0
2008-07-15 14:00:00,21.61,21.66,21.51,21.55,244300.0,14.1276,14.1603,14.0622,14.0884,244300.0
2008-07-15 14:10:00,21.55,21.71,21.52,21.66,338400.0,14.0884,14.193,14.0688,14.1603,338400.0
2008-07-15 14:20:00,21.65,21.7,21.59,21.67,260900.0,14.1538,14.1864,14.1145,14.1668,260900.0
2008-07-15 14:30:00,21.67,21.77,21.65,21.67,257100.0,14.1668,14.2322,14.1538,14.1668,257100.0
2008-07-15 14:40:00,21.67,21.7,21.63,21.7,231400.0,14.1668,14.1864,14.1407,14.1864,231400.0
2008-07-15 14:50:00,21.7,21.75,21.66,21.71,270100.0,14.1864,14.2191,14.1603,14.193,270100.0
2008-07-15 15:00:00,21.7,21.82,21.69,21.79,380100.0,14.1864,14.2649,14.1799,14.2453,380100.0
2008-07-15 15:10:00,21.79,21.84,21.69,21.8,411300.0,14.2453,14.278,14.1799,14.2518,411300.0
2008-07-15 15:20:00,21.8,21.81,21.65,21.65,400500.0,14.2518,14.2584,14.1538,14.1538,400500.0
2008-07-15 15:30:00,21.65,21.7,21.57,21.57,501900.0,14.1538,14.1864,14.1015,14.1015,501900.0
2008-07-15 15:40:00,21.58,21.61,21.46,21.51,676000.0,14.108,14.1276,14.0295,14.0622,676000.0
2008-07-15 15:50:00,21.52,21.59,21.44,21.45,799700.0,14.0688,14.1145,14.0165,14.023,799700.0
2008-07-16 09:30:00,21.53,21.66,21.25,21.36,480600.0,14.0753,14.1603,13.8923,13.9642,480600.0
2008-07-16 09:40:00,21.37,21.49,21.26,21.29,427400.0,13.9707,14.0492,13.8988,13.9184,427400.0
2008-07-16 09:50:00,21.28,21.7,21.21,21.66,604800.0,13.9119,14.1864,13.8661,14.1603,604800.0
2008-07-16 10:00:00,21.66,21.73,21.5,21.55,471100.0,14.1603,14.2061,14.0557,14.0884,471100.0
2008-07-16 10:10:00,21.55,21.58,21.35,21.35,336600.0,14.0884,14.108,13.9576,13.9576,336600.0
2008-07-16 10:20:00,21.36,21.52,21.32,21.48,316500.0,13.9642,14.0688,13.938,14.0426,316500.0
2008-07-16 10:30:00,21.49,22.0,21.44,22.0,908300.0,14.0492,14.3826,14.0165,14.3826,908300.0
2008-07-16 10:40:00,21.99,22.19,21.98,22.02,888700.0,14.376,14.5068,14.3695,14.3956,888700.0
2008-07-16 10:50:00,22.02,22.15,22.01,22.1,280400.0,14.3956,14.4806,14.3891,14.4479,280400.0
2008-07-16 11:00:00,22.1,22.28,22.09,22.15,511600.0,14.4479,14.5656,14.4414,14.4806,511600.0
2008-07-16 11:10:00,22.15,22.19,22.11,22.14,224400.0,14.4806,14.5068,14.4545,14.4741,224400.0
2008-07-16 11:20:00,22.13,22.14,22.0,22.04,362500.0,14.4676,14.4741,14.3826,14.4087,362500.0
2008-07-16 11:30:00,22.04,22.09,22.02,22.03,226700.0,14.4087,14.4414,14.3956,14.4022,226700.0
2008-07-16 11:40:00,22.03,22.04,21.93,22.0,332800.0,14.4022,14.4087,14.3368,14.3826,332800.0
2008-07-16 11:50:00,21.99,22.11,21.99,22.08,314100.0,14.376,14.4545,14.376,14.4349,314100.0
2008-07-16 12:00:00,22.08,22.08,21.97,21.97,177400.0,14.4349,14.4349,14.363,14.363,177400.0
2008-07-16 12:10:00,21.97,22.1,21.96,22.09,182800.0,14.363,14.4479,14.3564,14.4414,182800.0
2008-07-16 12:20:00,22.09,22.2,22.04,22.18,283200.0,14.4414,14.5133,14.4087,14.5002,283200.0
2008-07-16 12:30:00,22.18,22.27,22.16,22.25,461300.0,14.5002,14.5591,14.4872,14.546,461300.0
2008-07-16 12:40:00,22.25,22.28,22.21,22.26,270000.0,14.546,14.5656,14.5199,14.5525,270000.0
2008-07-16 12:50:00,22.27,22.29,22.23,22.23,275900.0,14.5591,14.5722,14.5329,14.5329,275900.0
2008-07-16 13:00:00,22.23,22.32,22.22,22.3,434500.0,14.5329,14.5918,14.5264,14.5787,434500.0
2008-07-16 13:10:00,22.3,22.31,22.23,22.27,217600.0,14.5787,14.5852,14.5329,14.5591,217600.0
2008-07-16 13:20:00,22.27,22.33,22.27,22.28,389200.0,14.5591,14.5983,14.5591,14.5656,389200.0
2008-07-16 13:30:00,22.28,22.3,22.27,22.28,367200.0,14.5656,14.5787,14.5591,14.5656,367200.0
2008-07-16 13:40:00,22.28,22.35,22.28,22.29,270700.0,14.5656,14.6114,14.5656,14.5722,270700.0
2008-07-16 13:50:00,22.3,22.39,22.28,22.38,307200.0,14.5787,14.6375,14.5656,14.631,307200.0
2008-07-16 14:00:00,22.37,22.4,22.24,22.26,521700.0,14.6245,14.6441,14.5395,14.5525,521700.0
2008-07-16 14:10:00,22.26,22.51,22.25,22.48,422100.0,14.5525,14.716,14.546,14.6964,422100.0
2008-07-16 14:20:00,22.48,22.51,22.42,22.48,429100.0,14.6964,14.716,14.6571,14.6964,429100.0
2008-07-16 14:30:00,22.48,22.61,22.46,22.59,529200.0,14.6964,14.7814,14.6833,14.7683,529200.0
2008-07-16 14:40:00,22.59,22.6,22.51,22.54,327100.0,14.7683,14.7748,14.716,14.7356,327100.0
2008-07-16 14:50:00,22.55,22.64,22.54,22.61,370600.0,14.7421,14.801,14.7356,14.7814,370600.0
2008-07-16 15:00:00,22.62,22.66,22.6,22.63,444500.0,14.7879,14.814,14.7748,14.7944,444500.0
2008-07-16 15:10:00,22.64,22.64,22.58,22.61,310700.0,14.801,14.801,14.7617,14.7814,310700.0
2008-07-16 15:20:00,22.62,22.71,22.61,22.7,409800.0,14.7879,14.8467,14.7814,14.8402,409800.0
2008-07-16 15:30:00,22.7,22.73,22.65,22.73,597400.0,14.8402,14.8598,14.8075,14.8598,597400.0
2008-07-16 15:40:00,22.72,22.73,22.65,22.67,567800.0,14.8533,14.8598,14.8075,14.8206,567800.0
2008-07-16 15:50:00,22.67,22.71,22.64,22.68,1152000.0,14.8206,14.8467,14.801,14.8271,1152000.0
2008-07-17 09:30:00,22.79,22.79,22.46,22.67,800700.0,14.899,14.899,14.6833,14.8206,800700.0
2008-07-17 09:40:00,22.67,22.99,22.66,22.85,928500.0,14.8206,15.0298,14.814,14.9383,928500.0
2008-07-17 09:50:00,22.85,22.87,22.5,22.53,565800.0,14.9383,14.9513,14.7094,14.7291,565800.0
2008-07-17 10:00:00,22.53,22.53,22.25,22.25,726800.0,14.7291,14.7291,14.546,14.546,726800.0
2008-07-17 10:10:00,22.26,22.4,22.21,22.38,496500.0,14.5525,14.6441,14.5199,14.631,496500.0
2008-07-17 10:20:00,22.38,22.51,22.34,22.4,541200.0,14.631,14.716,14.6048,14.6441,541200.0
2008-07-17 10:30:00,22.41,22.62,22.34,22.55,404300.0,14.6506,14.7879,14.6048,14.7421,404300.0
2008-07-17 10:40:00,22.56,22.56,22.43,22.51,677300.0,14.7487,14.7487,14.6637,14.716,677300.0
2008-07-17 10:50:00,22.51,22.51,22.35,22.4,314900.0,14.716,14.716,14.6114,14.6441,314900.0
2008-07-17 11:00:00,22.39,22.42,22.14,22.15,487100.0,14.6375,14.6571,14.4741,14.4806,487100.0
2008-07-17 11:10:00,22.15,22.27,22.05,22.23,537900.0,14.4806,14.5591,14.4153,14.5329,537900.0
2008-07-17 11:20:00,22.23,22.45,22.21,22.45,329500.0,14.5329,14.6768,14.5199,14.6768,329500.0
2008-07-17 11:30:00,22.46,22.6,22.41,22.55,377800.0,14.6833,14.7748,14.6506,14.7421,377800.0
2008-07-17 11:40:00,22.55,22.73,22.54,22.7,476200.0,14.7421,14.8598,14.7356,14.8402,476200.0
2008-07-17 11:50:00,22.7,22.83,22.69,22.79,409000.0,14.8402,14.9252,14.8337,14.899,409000.0
2008-07-17 12:00:00,22.79,22.79,22.62,22.66,225200.0,14.899,14.899,14.7879,14.814,225200.0
2008-07-17 12:10:00,22.66,22.71,22.62,22.71,415600.0,14.814,14.8467,14.7879,14.8467,415600.0
2008-07-17 12:20:00,22.71,22.77,22.7,22.76,220600.0,14.8467,14.886,14.8402,14.8794,220600.0
2008-07-17 12:30:00,22.76,22.76,22.61,22.62,211800.0,14.8794,14.8794,14.7814,14.7879,211800.0
2008-07-17 12:40:00,22.61,22.73,22.61,22.72,131700.0,14.7814,14.8598,14.7814,14.8533,131700.0
2008-07-17 12:50:00,22.72,22.92,22.72,22.9,269800.0,14.8533,14.984,14.8533,14.9709,269800.0
2008-07-17 13:00:00,22.9,23.0,22.8,22.99,412300.0,14.9709,15.0363,14.9056,15.0298,412300.0
2008-07-17 13:10:00,22.99,23.3,22.98,23.28,743900.0,15.0298,15.2325,15.0232,15.2194,743900.0
2008-07-17 13:20:00,23.28,23.28,23.11,23.15,447800.0,15.2194,15.2194,15.1082,15.1344,447800.0
2008-07-17 13:30:00,23.15,23.35,23.13,23.32,499200.0,15.1344,15.2651,15.1213,15.2455,499200.0
2008-07-17 13:40:00,23.33,23.46,23.32,23.39,382300.0,15.2521,15.3371,15.2455,15.2913,382300.0
2008-07-17 13:50:00,23.39,23.45,23.39,23.41,310500.0,15.2913,15.3305,15.2913,15.3044,310500.0
2008-07-17 14:00:00,23.42,23.46,23.4,23.43,338400.0,15.3109,15.3371,15.2978,15.3174,338400.0
2008-07-17 14:10:00,23.42,23.52,23.41,23.5,486100.0,15.3109,15.3763,15.3044,15.3632,486100.0
2008-07-17 14:20:00,23.5,23.62,23.48,23.62,414800.0,15.3632,15.4417,15.3501,15.4417,414800.0
2008-07-17 14:30:00,23.61,23.63,23.43,23.5,480200.0,15.4351,15.4482,15.3174,15.3632,480200.0
2008-07-17 14:40:00,23.5,23.55,23.43,23.52,508800.0,15.3632,15.3959,15.3174,15.3763,508800.0
2008-07-17 14:50:00,23.52,23.71,23.48,23.5,640400.0,15.3763,15.5005,15.3501,15.3632,640400.0
2008-07-17 15:00:00,23.5,23.6,23.49,23.53,412100.0,15.3632,15.4286,15.3567,15.3828,412100.0
2008-07-17 15:10:00,23.53,23.57,23.5,23.52,544800.0,15.3828,15.409,15.3632,15.3763,544800.0
2008-07-17 15:20:00,23.52,23.56,23.47,23.47,374800.0,15.3763,15.4024,15.3436,15.3436,374800.0
2008-07-17 15:30:00,23.47,23.5,23.35,23.36,613600.0,15.3436,15.3632,15.2651,15.2717,613600.0
2008-07-17 15:40:00,23.36,23.39,23.32,23.39,801500.0,15.2717,15.2913,15.2455,15.2913,801500.0
2008-07-17 15:50:00,23.38,23.4,23.29,23.38,1121200.0,15.2848,15.2978,15.2259,15.2848,1121200.0
2008-07-18 09:30:00,23.85,23.85,22.95,23.11,2921100.0,15.592,15.592,15.0036,15.1082,2921100.0
2008-07-18 09:40:00,23.12,23.13,22.89,23.1,426800.0,15.1148,15.1213,14.9644,15.1017,426800.0
2008-07-18 09:50:00,23.11,23.12,22.75,22.85,623500.0,15.1082,15.1148,14.8729,14.9383,623500.0
2008-07-18 10:00:00,22.85,22.94,22.7,22.92,387600.0,14.9383,14.9971,14.8402,14.984,387600.0
2008-07-18 10:10:00,22.93,22.97,22.85,22.94,363900.0,14.9906,15.0167,14.9383,14.9971,363900.0
2008-07-18 10:20:00,22.94,23.03,22.89,23.01,299900.0,14.9971,15.0559,14.9644,15.0429,299900.0
2008-07-18 10:30:00,23.01,23.1,22.99,23.0,339800.0,15.0429,15.1017,15.0298,15.0363,339800.0
2008-07-18 10:40:00,23.0,23.32,22.97,23.32,261100.0,15.0363,15.2455,15.0167,15.2455,261100.0
2008-07-18 10:50:00,23.31,23.36,23.27,23.32,402400.0,15.239,15.2717,15.2128,15.2455,402400.0
2008-07-18 11:00:00,23.32,23.42,23.3,23.4,368700.0,15.2455,15.3109,15.2325,15.2978,368700.0
2008-07-18 11:10:00,23.4,23.65,23.4,23.62,468100.0,15.2978,15.4613,15.2978,15.4417,468100.0
2008-07-18 11:20:00,23.61,23.68,23.56,23.58,458600.0,15.4351,15.4809,15.4024,15.4155,458600.0
2008-07-18 11:30:00,23.58,23.59,23.46,23.53,382500.0,15.4155,15.422,15.3371,15.3828,382500.0
2008-07-18 11:40:00,23.53,23.55,23.43,23.43,285400.0,15.3828,15.3959,15.3174,15.3174,285400.0
2008-07-18 11:50:00,23.43,23.46,23.26,23.39,692800.0,15.3174,15.3371,15.2063,15.2913,692800.0
2008-07-18 12:00:00,23.39,23.48,23.31,23.32,265300.0,15.2913,15.3501,15.239,15.2455,265300.0
2008-07-18 12:10:00,23.31,23.37,23.3,23.32,346400.0,15.239,15.2782,15.2325,15.2455,346400.0
2008-07-18 12:20:00,23.31,23.41,23.3,23.35,183400.0,15.239,15.3044,15.2325,15.2651,183400.0
2008-07-18 12:30:00,23.35,23.35,23.23,23.31,300800.0,15.2651,15.2651,15.1867,15.239,300800.0
2008-07-18 12:40:00,23.3,23.36,23.29,23.34,217300.0,15.2325,15.2717,15.2259,15.2586,217300.0
2008-07-18 12:50:00,23.33,23.34,23.24,23.25,209700.0,15.2521,15.2586,15.1932,15.1998,209700.0
2008-07-18 13:00:00,23.25,23.3,23.25,23.25,228000.0,15.1998,15.2325,15.1998,15.1998,228000.0
2008-07-18 13:10:00,23.25,23.31,23.24,23.3,185700.0,15.1998,15.239,15.1932,15.2325,185700.0
2008-07-18 13:20:00,23.3,23.42,23.3,23.4,226000.0,15.2325,15.3109,15.2325,15.2978,226000.0
2008-07-18 13:30:00,23.39,23.49,23.34,23.41,194200.0,15.2913,15.3567,15.2586,15.3044,194200.0
2008-07-18 13:40:00,23.41,23.42,23.35,23.4,169000.0,15.3044,15.3109,15.2651,15.2978,169000.0
2008-07-18 13:50:00,23.4,23.42,23.34,23.35,145600.0,15.2978,15.3109,15.2586,15.2651,145600.0
2008-07-18 14:00:00,23.35,23.42,23.32,23.35,242100.0,15.2651,15.3109,15.2455,15.2651,242100.0
2008-07-18 14:10:00,23.36,23.48,23.34,23.44,250100.0,15.2717,15.3501,15.2586,15.324,250100.0
2008-07-18 14:20:00,23.44,23.46,23.35,23.36,222700.0,15.324,15.3371,15.2651,15.2717,222700.0
2008-07-18 14:30:00,23.35,23.37,23.27,23.35,232700.0,15.2651,15.2782,15.2128,15.2651,232700.0
2008-07-18 14:40:00,23.35,23.38,23.29,23.29,179300.0,15.2651,15.2848,15.2259,15.2259,179300.0
2008-07-18 14:50:00,23.29,23.33,23.25,23.31,238400.0,15.2259,15.2521,15.1998,15.239,238400.0
2008-07-18 15:00:00,23.31,23.35,23.28,23.34,187100.0,15.239,15.2651,15.2194,15.2586,187100.0
2008-07-18 15:10:00,23.33,23.43,23.3,23.31,320000.0,15.2521,15.3174,15.2325,15.239,320000.0
2008-07-18 15:20:00,23.32,23.47,23.32,23.42,318700.0,15.2455,15.3436,15.2455,15.3109,318700.0
2008-07-18 15:30:00,23.42,23.48,23.41,23.46,353200.0,15.3109,15.3501,15.3044,15.3371,353200.0
2008-07-18 15:40:00,23.46,23.5,23.45,23.47,456400.0,15.3371,15.3632,15.3305,15.3436,456400.0
2008-07-18 15:50:00,23.47,23.49,23.4,23.4,559200.0,15.3436,15.3567,15.2978,15.2978,559200.0
2008-07-21 09:30:00,23.62,23.62,23.32,23.53,455400.0,15.4417,15.4417,15.2455,15.3828,455400.0
2008-07-21 09:40:00,23.54,23.69,23.53,23.57,641900.0,15.3894,15.4874,15.3828,15.409,641900.0
2008-07-21 09:50:00,23.57,23.79,23.55,23.62,505700.0,15.409,15.5528,15.3959,15.4417,505700.0
2008-07-21 10:00:00,23.62,23.71,23.36,23.41,399100.0,15.4417,15.5005,15.2717,15.3044,399100.0
2008-07-21 10:10:00,23.41,23.6,23.41,23.57,218400.0,15.3044,15.4286,15.3044,15.409,218400.0
2008-07-21 10:20:00,23.57,23.58,23.34,23.37,313000.0,15.409,15.4155,15.2586,15.2782,313000.0
2008-07-21 10:30:00,23.37,23.37,23.13,23.21,511600.0,15.2782,15.2782,15.1213,15.1736,511600.0
2008-07-21 10:40:00,23.22,23.22,23.0,23.13,499000.0,15.1802,15.1802,15.0363,15.1213,499000.0
2008-07-21 10:50:00,23.14,23.14,22.98,22.98,283000.0,15.1279,15.1279,15.0232,15.0232,283000.0
2008-07-21 11:00:00,22.99,23.1,22.92,23.07,337400.0,15.0298,15.1017,14.984,15.0821,337400.0
2008-07-21 11:10:00,23.07,23.14,22.98,23.06,202400.0,15.0821,15.1279,15.0232,15.0756,202400.0
2008-07-21 11:20:00,23.06,23.19,23.04,23.15,230300.0,15.0756,15.1605,15.0625,15.1344,230300.0
2008-07-21 11:30:00,23.15,23.17,23.07,23.07,316300.0,15.1344,15.1475,15.0821,15.0821,316300.0
2008-07-21 11:40:00,23.08,23.11,23.04,23.1,258800.0,15.0886,15.1082,15.0625,15.1017,258800.0
2008-07-21 11:50:00,23.1,23.1,22.97,22.97,300400.0,15.1017,15.1017,15.0167,15.0167,300400.0
2008-07-21 12:00:00,22.97,23.12,22.97,23.12,210100.0,15.0167,15.1148,15.0167,15.1148,210100.0
2008-07-21 12:10:00,23.12,23.15,23.0,23.13,267300.0,15.1148,15.1344,15.0363,15.1213,267300.0
2008-07-21 12:20:00,23.13,23.25,23.11,23.16,236500.0,15.1213,15.1998,15.1082,15.1409,236500.0
2008-07-21 12:30:00,23.16,23.28,23.15,23.25,249600.0,15.1409,15.2194,15.1344,15.1998,249600.0
2008-07-21 12:40:00,23.25,23.27,23.22,23.24,135100.0,15.1998,15.2128,15.1802,15.1932,135100.0
2008-07-21 12:50:00,23.24,23.25,23.14,23.17,161200.0,15.1932,15.1998,15.1279,15.1475,161200.0
2008-07-21 13:00:00,23.17,23.24,23.14,23.22,256100.0,15.1475,15.1932,15.1279,15.1802,256100.0
2008-07-21 13:10:00,23.22,23.27,23.18,23.24,180100.0,15.1802,15.2128,15.154,15.1932,180100.0
2008-07-21 13:20:00,23.24,23.33,23.2,23.29,225600.0,15.1932,15.2521,15.1671,15.2259,225600.0
2008-07-21 13:30:00,23.29,23.3,23.26,23.3,171700.0,15.2259,15.2325,15.2063,15.2325,171700.0
2008-07-21 13:40:00,23.29,23.3,23.19,23.2,213300.0,15.2259,15.2325,15.1605,15.1671,213300.0
2008-07-21 13:50:00,23.2,23.25,23.2,23.24,147100.0,15.1671,15.1998,15.1671,15.1932,147100.0
2008-07-21 14:00:00,23.24,23.25,23.13,23.18,302600.0,15.1932,15.1998,15.1213,15.154,302600.0
2008-07-21 14:10:00,23.19,23.22,23.17,23.21,169300.0,15.1605,15.1802,15.1475,15.1736,169300.0
2008-07-21 14:20:00,23.2,23.22,23.12,23.15,301300.0,15.1671,15.1802,15.1148,15.1344,301300.0
2008-07-21 14:30:00,23.14,23.17,23.11,23.13,222700.0,15.1279,15.1475,15.1082,15.1213,222700.0
2008-07-21 14:40:00,23.13,23.14,23.1,23.1,125300.0,15.1213,15.1279,15.1017,15.1017,125300.0
2008-07-21 14:50:00,23.1,23.13,23.08,23.11,235100.0,15.1017,15.1213,15.0886,15.1082,235100.0
2008-07-21 15:00:00,23.13,23.13,23.06,23.1,376500.0,15.1213,15.1213,15.0756,15.1017,376500.0
2008-07-21 15:10:00,23.1,23.11,23.03,23.07,450900.0,15.1017,15.1082,15.0559,15.0821,450900.0
2008-07-21 15:20:00,23.07,23.12,23.03,23.06,359400.0,15.0821,15.1148,15.0559,15.0756,359400.0
2008-07-21 15:30:00,23.06,23.09,23.04,23.08,315000.0,15.0756,15.0952,15.0625,15.0886,315000.0
2008-07-21 15:40:00,23.08,23.17,23.05,23.14,718100.0,15.0886,15.1475,15.069,15.1279,718100.0
2008-07-21 15:50:00,23.14,23.15,23.11,23.12,695800.0,15.1279,15.1344,15.1082,15.1148,695800.0
2008-07-22 09:30:00,23.0,23.17,22.91,23.0,535900.0,15.0363,15.1475,14.9775,15.0363,535900.0
2008-07-22 09:40:00,22.98,23.09,22.86,23.06,414000.0,15.0232,15.0952,14.9448,15.0756,414000.0
2008-07-22 09:50:00,23.05,23.57,23.02,23.4,837400.0,15.069,15.409,15.0494,15.2978,837400.0
2008-07-22 10:00:00,23.4,23.82,23.39,23.56,870500.0,15.2978,15.5724,15.2913,15.4024,870500.0
2008-07-22 10:10:00,23.56,23.79,23.51,23.76,370100.0,15.4024,15.5528,15.3697,15.5332,370100.0
2008-07-22 10:20:00,23.75,23.81,23.63,23.64,489100.0,15.5266,15.5659,15.4482,15.4547,489100.0
2008-07-22 10:30:00,23.65,23.7,23.54,23.65,318100.0,15.4613,15.494,15.3894,15.4613,318100.0
2008-07-22 10:40:00,23.65,23.73,23.64,23.71,191900.0,15.4613,15.5136,15.4547,15.5005,191900.0
2008-07-22 10:50:00,23.72,23.75,23.56,23.59,277700.0,15.507,15.5266,15.4024,15.422,277700.0
2008-07-22 11:00:00,23.59,23.84,23.59,23.74,418800.0,15.422,15.5855,15.422,15.5201,418800.0
2008-07-22 11:10:00,23.74,23.8,23.7,23.76,251800.0,15.5201,15.5593,15.494,15.5332,251800.0
2008-07-22 11:20:00,23.77,23.9,23.77,23.88,377700.0,15.5397,15.6247,15.5397,15.6116,377700.0
2008-07-22 11:30:00,23.87,23.95,23.87,23.9,511100.0,15.6051,15.6574,15.6051,15.6247,511100.0
2008-07-22 11:40:00,23.89,24.0,23.88,23.96,411200.0,15.6182,15.6901,15.6116,15.6639,411200.0
2008-07-22 11:50:00,23.95,23.99,23.88,23.9,297600.0,15.6574,15.6835,15.6116,15.6247,297600.0
2008-07-22 12:00:00,23.9,24.0,23.9,24.0,902600.0,15.6247,15.6901,15.6247,15.6901,902600.0
2008-07-22 12:10:00,24.0,24.1,23.91,23.95,500400.0,15.6901,15.7555,15.6312,15.6574,500400.0
2008-07-22 12:20:00,23.95,24.0,23.84,23.86,330100.0,15.6574,15.6901,15.5855,15.5986,330100.0
2008-07-22 12:30:00,23.85,23.9,23.81,23.84,206100.0,15.592,15.6247,15.5659,15.5855,206100.0
2008-07-22 12:40:00,23.84,23.96,23.81,23.94,244600.0,15.5855,15.6639,15.5659,15.6509,244600.0
2008-07-22 12:50:00,23.94,23.98,23.92,23.93,149900.0,15.6509,15.677,15.6378,15.6443,149900.0
2008-07-22 13:00:00,23.93,23.95,23.82,23.87,196500.0,15.6443,15.6574,15.5724,15.6051,196500.0
2008-07-22 13:10:00,23.87,23.91,23.83,23.86,160800.0,15.6051,15.6312,15.5789,15.5986,160800.0
2008-07-22 13:20:00,23.86,23.96,23.86,23.91,215300.0,15.5986,15.6639,15.5986,15.6312,215300.0
2008-07-22 13:30:00,23.93,23.94,23.87,23.9,236300.0,15.6443,15.6509,15.6051,15.6247,236300.0
2008-07-22 13:40:00,23.9,23.92,23.85,23.86,198100.0,15.6247,15.6378,15.592,15.5986,198100.0
2008-07-22 13:50:00,23.86,23.89,23.82,23.84,221000.0,15.5986,15.6182,15.5724,15.5855,221000.0
2008-07-22 14:00:00,23.85,23.85,23.78,23.82,264500.0,15.592,15.592,15.5463,15.5724,264500.0
2008-07-22 14:10:00,23.81,23.88,23.65,23.68,400000.0,15.5659,15.6116,15.4613,15.4809,400000.0
2008-07-22 14:20:00,23.68,23.77,23.67,23.77,324900.0,15.4809,15.5397,15.4743,15.5397,324900.0
2008-07-22 14:30:00,23.77,23.8,23.7,23.74,403200.0,15.5397,15.5593,15.494,15.5201,403200.0
2008-07-22 14:40:00,23.73,23.85,23.72,23.8,298500.0,15.5136,15.592,15.507,15.5593,298500.0
2008-07-22 14:50:00,23.8,23.81,23.75,23.75,241000.0,15.5593,15.5659,15.5266,15.5266,241000.0
2008-07-22 15:00:00,23.75,23.77,23.71,23.72,388800.0,15.5266,15.5397,15.5005,15.507,388800.0
2008-07-22 15:10:00,23.72,23.75,23.71,23.75,276400.0,15.507,15.5266,15.5005,15.5266,276400.0
2008-07-22 15:20:00,23.75,23.8,23.71,23.8,490500.0,15.5266,15.5593,15.5005,15.5593,490500.0
2008-07-22 15:30:00,23.79,23.88,23.78,23.88,532200.0,15.5528,15.6116,15.5463,15.6116,532200.0
2008-07-22 15:40:00,23.88,24.0,23.88,23.91,643700.0,15.6116,15.6901,15.6116,15.6312,643700.0
2008-07-22 15:50:00,23.91,23.99,23.9,23.96,877700.0,15.6312,15.6835,15.6247,15.6639,877700.0
2008-07-23 09:30:00,23.76,24.2,23.76,24.18,601300.0,15.5332,15.8208,15.5332,15.8078,601300.0
2008-07-23 09:40:00,24.18,24.39,24.13,24.38,672200.0,15.8078,15.945,15.7751,15.9385,672200.0
2008-07-23 09:50:00,24.39,24.67,24.32,24.65,951800.0,15.945,16.1281,15.8993,16.115,951800.0
2008-07-23 10:00:00,24.65,24.79,24.56,24.7,733300.0,16.115,16.2065,16.0562,16.1477,733300.0
2008-07-23 10:10:00,24.7,25.05,24.69,25.03,676100.0,16.1477,16.3765,16.1412,16.3634,676100.0
2008-07-23 10:20:00,25.03,25.39,24.98,25.35,1199300.0,16.3634,16.5988,16.3308,16.5726,1199300.0
2008-07-23 10:30:00,25.34,25.85,25.34,25.75,1648700.0,16.5661,16.8995,16.5661,16.8341,1648700.0
2008-07-23 10:40:00,25.75,25.79,25.47,25.48,1052700.0,16.8341,16.8603,16.6511,16.6576,1052700.0
2008-07-23 10:50:00,25.47,25.49,25.08,25.09,851800.0,16.6511,16.6642,16.3961,16.4027,851800.0
2008-07-23 11:00:00,25.09,25.09,24.81,25.01,620500.0,16.4027,16.4027,16.2196,16.3504,620500.0
2008-07-23 11:10:00,25.01,25.21,25.0,25.09,668200.0,16.3504,16.4811,16.3438,16.4027,668200.0
2008-07-23 11:20:00,25.09,25.22,25.0,25.15,447200.0,16.4027,16.4877,16.3438,16.4419,447200.0
2008-07-23 11:30:00,25.16,25.18,25.12,25.12,319000.0,16.4484,16.4615,16.4223,16.4223,319000.0
2008-07-23 11:40:00,25.13,25.15,25.0,25.0,388000.0,16.4288,16.4419,16.3438,16.3438,388000.0
2008-07-23 11:50:00,25.01,25.01,24.74,24.82,507100.0,16.3504,16.3504,16.1739,16.2262,507100.0
2008-07-23 12:00:00,24.82,25.0,24.81,24.86,443900.0,16.2262,16.3438,16.2196,16.2523,443900.0
2008-07-23 12:10:00,24.85,24.88,24.6,24.71,695700.0,16.2458,16.2654,16.0823,16.1542,695700.0
2008-07-23 12:20:00,24.7,24.72,24.6,24.68,585800.0,16.1477,16.1608,16.0823,16.1346,585800.0
2008-07-23 12:30:00,24.68,24.78,24.55,24.78,384200.0,16.1346,16.2,16.0496,16.2,384200.0
2008-07-23 12:40:00,24.79,24.84,24.77,24.77,280100.0,16.2065,16.2392,16.1935,16.1935,280100.0
2008-07-23 12:50:00,24.77,24.88,24.77,24.88,267900.0,16.1935,16.2654,16.1935,16.2654,267900.0
2008-07-23 13:00:00,24.89,24.98,24.74,24.75,444300.0,16.2719,16.3308,16.1739,16.1804,444300.0
2008-07-23 13:10:00,24.75,24.89,24.72,24.89,236300.0,16.1804,16.2719,16.1608,16.2719,236300.0
2008-07-23 13:20:00,24.89,24.98,24.88,24.98,352600.0,16.2719,16.3308,16.2654,16.3308,352600.0
2008-07-23 13:30:00,24.98,25.04,24.91,25.04,398200.0,16.3308,16.37,16.285,16.37,398200.0
2008-07-23 13:40:00,25.05,25.16,25.0,25.05,454200.0,16.3765,16.4484,16.3438,16.3765,454200.0
2008-07-23 13:50:00,25.05,25.07,24.8,24.92,602100.0,16.3765,16.3896,16.2131,16.2915,602100.0
2008-07-23 14:00:00,24.92,25.11,24.89,25.06,494600.0,16.2915,16.4157,16.2719,16.3831,494600.0
2008-07-23 14:10:00,25.06,25.08,24.9,24.92,406300.0,16.3831,16.3961,16.2785,16.2915,406300.0
2008-07-23 14:20:00,24.93,25.09,24.92,25.08,530900.0,16.2981,16.4027,16.2915,16.3961,530900.0
2008-07-23 14:30:00,25.08,25.12,25.0,25.03,597400.0,16.3961,16.4223,16.3438,16.3634,597400.0
2008-07-23 14:40:00,25.04,25.08,25.0,25.01,730200.0,16.37,16.3961,16.3438,16.3504,730200.0
2008-07-23 14:50:00,25.01,25.13,25.01,25.07,423200.0,16.3504,16.4288,16.3504,16.3896,423200.0
2008-07-23 15:00:00,25.07,25.1,25.05,25.07,536100.0,16.3896,16.4092,16.3765,16.3896,536100.0
2008-07-23 15:10:00,25.08,25.2,25.06,25.15,509900.0,16.3961,16.4746,16.3831,16.4419,509900.0
2008-07-23 15:20:00,25.16,25.23,25.07,25.11,627400.0,16.4484,16.4942,16.3896,16.4157,627400.0
2008-07-23 15:30:00,25.11,25.15,25.05,25.08,696700.0,16.4157,16.4419,16.3765,16.3961,696700.0
2008-07-23 15:40:00,25.07,25.1,25.0,25.04,904100.0,16.3896,16.4092,16.3438,16.37,904100.0
2008-07-23 15:50:00,25.03,25.11,25.02,25.02,1375700.0,16.3634,16.4157,16.3569,16.3569,1375700.0
2008-07-24 09:30:00,25.0,25.07,24.63,24.68,366300.0,16.3438,16.3896,16.1019,16.1346,366300.0
2008-07-24 09:40:00,24.7,25.13,24.6,25.0,517200.0,16.1477,16.4288,16.0823,16.3438,517200.0
2008-07-24 09:50:00,25.0,25.07,24.66,24.94,414800.0,16.3438,16.3896,16.1216,16.3046,414800.0
2008-07-24 10:00:00,24.95,24.95,24.42,24.42,605100.0,16.3111,16.3111,15.9647,15.9647,605100.0
2008-07-24 10:10:00,24.42,24.67,24.42,24.57,692800.0,15.9647,16.1281,15.9647,16.0627,692800.0
2008-07-24 10:20:00,24.58,24.65,24.45,24.57,340000.0,16.0693,16.115,15.9843,16.0627,340000.0
2008-07-24 10:30:00,24.57,24.72,24.54,24.69,315100.0,16.0627,16.1608,16.0431,16.1412,315100.0
2008-07-24 10:40:00,24.7,24.81,24.62,24.74,384600.0,16.1477,16.2196,16.0954,16.1739,384600.0
2008-07-24 10:50:00,24.74,24.91,24.74,24.84,356300.0,16.1739,16.285,16.1739,16.2392,356300.0
2008-07-24 11:00:00,24.83,24.95,24.63,24.69,488300.0,16.2327,16.3111,16.1019,16.1412,488300.0
2008-07-24 11:10:00,24.69,24.9,24.69,24.85,586300.0,16.1412,16.2785,16.1412,16.2458,586300.0
2008-07-24 11:20:00,24.85,24.85,24.6,24.65,624100.0,16.2458,16.2458,16.0823,16.115,624100.0
2008-07-24 11:30:00,24.65,24.67,24.56,24.67,385400.0,16.115,16.1281,16.0562,16.1281,385400.0
2008-07-24 11:40:00,24.67,24.8,24.66,24.76,279400.0,16.1281,16.2131,16.1216,16.1869,279400.0
2008-07-24 11:50:00,24.76,24.83,24.75,24.79,160500.0,16.1869,16.2327,16.1804,16.2065,160500.0
2008-07-24 12:00:00,24.79,24.81,24.61,24.61,162800.0,16.2065,16.2196,16.0889,16.0889,162800.0
2008-07-24 12:10:00,24.61,24.62,24.47,24.5,234600.0,16.0889,16.0954,15.9973,16.017,234600.0
2008-07-24 12:20:00,24.49,24.53,24.47,24.48,308000.0,16.0104,16.0366,15.9973,16.0039,308000.0
2008-07-24 12:30:00,24.48,24.53,24.43,24.45,257600.0,16.0039,16.0366,15.9712,15.9843,257600.0
2008-07-24 12:40:00,24.45,24.49,24.42,24.48,190500.0,15.9843,16.0104,15.9647,16.0039,190500.0
2008-07-24 12:50:00,24.49,24.5,24.36,24.44,282600.0,16.0104,16.017,15.9254,15.9777,282600.0
2008-07-24 13:00:00,24.44,24.44,24.26,24.3,424300.0,15.9777,15.9777,15.8601,15.8862,424300.0
2008-07-24 13:10:00,24.3,24.38,24.27,24.34,345100.0,15.8862,15.9385,15.8666,15.9124,345100.0
2008-07-24 13:20:00,24.34,24.42,24.31,24.41,250600.0,15.9124,15.9647,15.8927,15.9581,250600.0
2008-07-24 13:30:00,24.41,24.47,24.29,24.33,211700.0,15.9581,15.9973,15.8797,15.9058,211700.0
2008-07-24 13:40:00,24.33,24.42,24.32,24.32,189300.0,15.9058,15.9647,15.8993,15.8993,189300.0
2008-07-24 13:50:00,24.32,24.37,24.24,24.36,261700.0,15.8993,15.932,15.847,15.9254,261700.0
2008-07-24 14:00:00,24.36,24.36,24.22,24.23,235600.0,15.9254,15.9254,15.8339,15.8404,235600.0
2008-07-24 14:10:00,24.24,24.25,24.03,24.1,476400.0,15.847,15.8535,15.7097,15.7555,476400.0
2008-07-24 14:20:00,24.1,24.18,24.06,24.06,337200.0,15.7555,15.8078,15.7293,15.7293,337200.0
2008-07-24 14:30:00,24.06,24.12,24.04,24.04,255600.0,15.7293,15.7685,15.7162,15.7162,255600.0
2008-07-24 14:40:00,24.05,24.16,24.0,24.14,290700.0,15.7228,15.7947,15.6901,15.7816,290700.0
2008-07-24 14:50:00,24.14,24.16,24.0,24.12,510200.0,15.7816,15.7947,15.6901,15.7685,510200.0
2008-07-24 15:00:00,24.12,24.23,24.05,24.05,493900.0,15.7685,15.8404,15.7228,15.7228,493900.0
2008-07-24 15:10:00,24.06,24.07,23.93,24.06,550700.0,15.7293,15.7358,15.6443,15.7293,550700.0
2008-07-24 15:20:00,24.05,24.14,24.02,24.07,503900.0,15.7228,15.7816,15.7032,15.7358,503900.0
2008-07-24 15:30:00,24.08,24.09,23.97,24.03,473400.0,15.7424,15.7489,15.6705,15.7097,473400.0
2008-07-24 15:40:00,24.03,24.04,23.97,23.98,594300.0,15.7097,15.7162,15.6705,15.677,594300.0
2008-07-24 15:50:00,23.99,24.06,23.97,24.03,973600.0,15.6835,15.7293,15.6705,15.7097,973600.0
2008-07-25 09:30:00,24.11,24.3,24.0,24.19,386700.0,15.762,15.8862,15.6901,15.8143,386700.0
2008-07-25 09:40:00,24.18,24.35,23.86,24.3,465800.0,15.8078,15.9189,15.5986,15.8862,465800.0
2008-07-25 09:50:00,24.3,24.88,23.99,24.53,642000.0,15.8862,16.2654,15.6835,16.0366,642000.0
2008-07-25 10:00:00,24.53,24.87,24.51,24.56,660000.0,16.0366,16.2588,16.0235,16.0562,660000.0
2008-07-25 10:10:00,24.56,24.57,24.29,24.48,454300.0,16.0562,16.0627,15.8797,16.0039,454300.0
2008-07-25 10:20:00,24.48,24.6,24.12,24.13,322200.0,16.0039,16.0823,15.7685,15.7751,322200.0
2008-07-25 10:30:00,24.13,24.23,24.06,24.22,402900.0,15.7751,15.8404,15.7293,15.8339,402900.0
2008-07-25 10:40:00,24.22,24.31,24.18,24.24,237100.0,15.8339,15.8927,15.8078,15.847,237100.0
2008-07-25 10:50:00,24.25,24.48,24.12,24.47,335900.0,15.8535,16.0039,15.7685,15.9973,335900.0
2008-07-25 11:00:00,24.47,24.48,24.2,24.2,352000.0,15.9973,16.0039,15.8208,15.8208,352000.0
2008-07-25 11:10:00,24.2,24.27,24.08,24.09,252300.0,15.8208,15.8666,15.7424,15.7489,252300.0
2008-07-25 11:20:00,24.09,24.12,23.93,24.08,307400.0,15.7489,15.7685,15.6443,15.7424,307400.0
2008-07-25 11:30:00,24.08,24.16,24.02,24.02,257900.0,15.7424,15.7947,15.7032,15.7032,257900.0
2008-07-25 11:40:00,24.02,24.17,24.0,24.07,130300.0,15.7032,15.8012,15.6901,15.7358,130300.0
2008-07-25 11:50:00,24.07,24.12,24.0,24.03,135600.0,15.7358,15.7685,15.6901,15.7097,135600.0
2008-07-25 12:00:00,24.03,24.03,23.85,23.87,277800.0,15.7097,15.7097,15.592,15.6051,277800.0
2008-07-25 12:10:00,23.88,23.89,23.73,23.74,270800.0,15.6116,15.6182,15.5136,15.5201,270800.0
2008-07-25 12:20:00,23.74,23.95,23.71,23.92,275900.0,15.5201,15.6574,15.5005,15.6378,275900.0
2008-07-25 12:30:00,23.92,23.92,23.75,23.78,206000.0,15.6378,15.6378,15.5266,15.5463,206000.0
2008-07-25 12:40:00,23.78,24.04,23.78,23.94,240600.0,15.5463,15.7162,15.5463,15.6509,240600.0
2008-07-25 12:50:00,23.94,23.98,23.89,23.95,193300.0,15.6509,15.677,15.6182,15.6574,193300.0
2008-07-25 13:00:00,23.94,24.05,23.94,23.97,164500.0,15.6509,15.7228,15.6509,15.6705,164500.0
2008-07-25 13:10:00,23.98,24.0,23.75,23.95,295300.0,15.677,15.6901,15.5266,15.6574,295300.0
2008-07-25 13:20:00,23.94,23.98,23.79,23.82,250200.0,15.6509,15.677,15.5528,15.5724,250200.0
2008-07-25 13:30:00,23.82,23.83,23.75,23.83,272500.0,15.5724,15.5789,15.5266,15.5789,272500.0
2008-07-25 13:40:00,23.82,23.83,23.67,23.79,223300.0,15.5724,15.5789,15.4743,15.5528,223300.0
2008-07-25 13:50:00,23.79,23.92,23.77,23.8,312100.0,15.5528,15.6378,15.5397,15.5593,312100.0
2008-07-25 14:00:00,23.79,23.96,23.75,23.94,355200.0,15.5528,15.6639,15.5266,15.6509,355200.0
2008-07-25 14:10:00,23.93,23.94,23.77,23.85,253800.0,15.6443,15.6509,15.5397,15.592,253800.0
2008-07-25 14:20:00,23.86,23.88,23.77,23.87,231300.0,15.5986,15.6116,15.5397,15.6051,231300.0
2008-07-25 14:30:00,23.87,23.88,23.8,23.83,240000.0,15.6051,15.6116,15.5593,15.5789,240000.0
2008-07-25 14:40:00,23.83,23.85,23.78,23.81,147900.0,15.5789,15.592,15.5463,15.5659,147900.0
2008-07-25 14:50:00,23.81,23.87,23.75,23.78,223000.0,15.5659,15.6051,15.5266,15.5463,223000.0
2008-07-25 15:00:00,23.78,23.81,23.67,23.75,393000.0,15.5463,15.5659,15.4743,15.5266,393000.0
2008-07-25 15:10:00,23.75,23.77,23.64,23.68,297300.0,15.5266,15.5397,15.4547,15.4809,297300.0
2008-07-25 15:20:00,23.68,23.73,23.63,23.64,375300.0,15.4809,15.5136,15.4482,15.4547,375300.0
2008-07-25 15:30:00,23.63,23.66,23.56,23.61,448400.0,15.4482,15.4678,15.4024,15.4351,448400.0
2008-07-25 15:40:00,23.62,23.77,23.61,23.76,881900.0,15.4417,15.5397,15.4351,15.5332,881900.0
2008-07-25 15:50:00,23.76,23.83,23.76,23.79,850500.0,15.5332,15.5789,15.5332,15.5528,850500.0
2008-07-28 09:30:00,23.44,23.79,23.42,23.79,326700.0,15.324,15.5528,15.3109,15.5528,326700.0
2008-07-28 09:40:00,23.77,23.84,23.62,23.71,447400.0,15.5397,15.5855,15.4417,15.5005,447400.0
2008-07-28 09:50:00,23.71,23.92,23.64,23.7,294600.0,15.5005,15.6378,15.4547,15.494,294600.0
2008-07-28 10:00:00,23.71,24.08,23.69,24.06,348300.0,15.5005,15.7424,15.4874,15.7293,348300.0
2008-07-28 10:10:00,24.06,24.09,23.72,23.89,341600.0,15.7293,15.7489,15.507,15.6182,341600.0
2008-07-28 10:20:00,23.9,23.91,23.57,23.71,259700.0,15.6247,15.6312,15.409,15.5005,259700.0
2008-07-28 10:30:00,23.72,23.73,23.59,23.62,290400.0,15.507,15.5136,15.422,15.4417,290400.0
2008-07-28 10:40:00,23.63,23.65,23.46,23.55,286200.0,15.4482,15.4613,15.3371,15.3959,286200.0
2008-07-28 10:50:00,23.55,23.56,23.44,23.5,173500.0,15.3959,15.4024,15.324,15.3632,173500.0
2008-07-28 11:00:00,23.51,23.54,23.36,23.36,277800.0,15.3697,15.3894,15.2717,15.2717,277800.0
2008-07-28 11:10:00,23.36,23.38,23.25,23.34,314700.0,15.2717,15.2848,15.1998,15.2586,314700.0
2008-07-28 11:20:00,23.35,23.8,23.21,23.25,425300.0,15.2651,15.5593,15.1736,15.1998,425300.0
2008-07-28 11:30:00,23.24,23.24,23.11,23.17,272500.0,15.1932,15.1932,15.1082,15.1475,272500.0
2008-07-28 11:40:00,23.16,23.28,23.13,23.26,169100.0,15.1409,15.2194,15.1213,15.2063,169100.0
2008-07-28 11:50:00,23.26,23.35,23.25,23.3,135000.0,15.2063,15.2651,15.1998,15.2325,135000.0
2008-07-28 12:00:00,23.3,23.36,23.27,23.33,296300.0,15.2325,15.2717,15.2128,15.2521,296300.0
2008-07-28 12:10:00,23.34,23.34,23.18,23.31,225100.0,15.2586,15.2586,15.154,15.239,225100.0
2008-07-28 12:20:00,23.31,23.38,23.27,23.3,103400.0,15.239,15.2848,15.2128,15.2325,103400.0
2008-07-28 12:30:00,23.29,23.36,23.27,23.29,78900.0,15.2259,15.2717,15.2128,15.2259,78900.0
2008-07-28 12:40:00,23.28,23.29,23.11,23.2,190500.0,15.2194,15.2259,15.1082,15.1671,190500.0
2008-07-28 12:50:00,23.2,23.28,23.12,23.16,232300.0,15.1671,15.2194,15.1148,15.1409,232300.0
2008-07-28 13:00:00,23.15,23.29,23.11,23.29,159100.0,15.1344,15.2259,15.1082,15.2259,159100.0
2008-07-28 13:10:00,23.29,23.32,23.15,23.19,220000.0,15.2259,15.2455,15.1344,15.1605,220000.0
2008-07-28 13:20:00,23.19,23.25,23.16,23.23,109700.0,15.1605,15.1998,15.1409,15.1867,109700.0
2008-07-28 13:30:00,23.23,23.24,23.14,23.17,129800.0,15.1867,15.1932,15.1279,15.1475,129800.0
2008-07-28 13:40:00,23.17,23.28,23.16,23.18,150100.0,15.1475,15.2194,15.1409,15.154,150100.0
2008-07-28 13:50:00,23.18,23.35,23.17,23.23,182800.0,15.154,15.2651,15.1475,15.1867,182800.0
2008-07-28 14:00:00,23.24,23.27,23.19,23.2,146200.0,15.1932,15.2128,15.1605,15.1671,146200.0
2008-07-28 14:10:00,23.2,23.23,23.07,23.12,212300.0,15.1671,15.1867,15.0821,15.1148,212300.0
2008-07-28 14:20:00,23.12,23.19,23.08,23.08,166700.0,15.1148,15.1605,15.0886,15.0886,166700.0
2008-07-28 14:30:00,23.08,23.22,23.07,23.2,276600.0,15.0886,15.1802,15.0821,15.1671,276600.0
2008-07-28 14:40:00,23.2,23.23,23.08,23.14,230200.0,15.1671,15.1867,15.0886,15.1279,230200.0
2008-07-28 14:50:00,23.14,23.2,23.12,23.14,281600.0,15.1279,15.1671,15.1148,15.1279,281600.0
2008-07-28 15:00:00,23.15,23.26,23.14,23.17,255100.0,15.1344,15.2063,15.1279,15.1475,255100.0
2008-07-28 15:10:00,23.16,23.21,23.11,23.11,339200.0,15.1409,15.1736,15.1082,15.1082,339200.0
2008-07-28 15:20:00,23.1,23.28,23.1,23.22,535000.0,15.1017,15.2194,15.1017,15.1802,535000.0
2008-07-28 15:30:00,23.22,23.23,23.15,23.15,553200.0,15.1802,15.1867,15.1344,15.1344,553200.0
2008-07-28 15:40:00,23.15,23.22,23.12,23.12,561600.0,15.1344,15.1802,15.1148,15.1148,561600.0
2008-07-28 15:50:00,23.12,23.23,23.12,23.2,768900.0,15.1148,15.1867,15.1148,15.1671,768900.0
2008-07-29 09:30:00,23.3,23.55,23.24,23.4,350700.0,15.2325,15.3959,15.1932,15.2978,350700.0
2008-07-29 09:40:00,23.42,23.59,23.35,23.47,223000.0,15.3109,15.422,15.2651,15.3436,223000.0
2008-07-29 09:50:00,23.48,23.74,23.44,23.64,300700.0,15.3501,15.5201,15.324,15.4547,300700.0
2008-07-29 10:00:00,23.65,24.03,23.64,24.01,668800.0,15.4613,15.7097,15.4547,15.6966,668800.0
2008-07-29 10:10:00,24.01,24.03,23.87,23.98,511500.0,15.6966,15.7097,15.6051,15.677,511500.0
2008-07-29 10:20:00,23.98,23.98,23.76,23.76,408000.0,15.677,15.677,15.5332,15.5332,408000.0
2008-07-29 10:30:00,23.77,24.01,23.75,23.97,442200.0,15.5397,15.6966,15.5266,15.6705,442200.0
2008-07-29 10:40:00,23.97,24.04,23.92,23.92,289600.0,15.6705,15.7162,15.6378,15.6378,289600.0
2008-07-29 10:50:00,23.91,23.92,23.71,23.83,310700.0,15.6312,15.6378,15.5005,15.5789,310700.0
2008-07-29 11:00:00,23.83,23.86,23.59,23.61,227400.0,15.5789,15.5986,15.422,15.4351,227400.0
2008-07-29 11:10:00,23.61,23.7,23.59,23.7,327200.0,15.4351,15.494,15.422,15.494,327200.0
2008-07-29 11:20:00,23.7,23.77,23.67,23.72,177000.0,15.494,15.5397,15.4743,15.507,177000.0
2008-07-29 11:30:00,23.72,23.76,23.68,23.75,147900.0,15.507,15.5332,15.4809,15.5266,147900.0
2008-07-29 11:40:00,23.74,23.92,23.74,23.91,221400.0,15.5201,15.6378,15.5201,15.6312,221400.0
2008-07-29 11:50:00,23.92,23.93,23.79,23.88,226000.0,15.6378,15.6443,15.5528,15.6116,226000.0
2008-07-29 12:00:00,23.88,24.07,23.87,24.05,430700.0,15.6116,15.7358,15.6051,15.7228,430700.0
2008-07-29 12:10:00,24.04,24.15,24.02,24.03,404000.0,15.7162,15.7881,15.7032,15.7097,404000.0
2008-07-29 12:20:00,24.03,24.08,24.0,24.08,312200.0,15.7097,15.7424,15.6901,15.7424,312200.0
2008-07-29 12:30:00,24.07,24.17,23.99,24.0,377400.0,15.7358,15.8012,15.6835,15.6901,377400.0
2008-07-29 12:40:00,24.0,24.02,23.92,24.01,271300.0,15.6901,15.7032,15.6378,15.6966,271300.0
2008-07-29 12:50:00,24.02,24.12,23.98,24.05,320700.0,15.7032,15.7685,15.677,15.7228,320700.0
2008-07-29 13:00:00,24.06,24.06,23.9,23.92,208500.0,15.7293,15.7293,15.6247,15.6378,208500.0
2008-07-29 13:10:00,23.92,23.97,23.91,23.96,219100.0,15.6378,15.6705,15.6312,15.6639,219100.0
2008-07-29 13:20:00,23.96,24.14,23.95,24.13,261800.0,15.6639,15.7816,15.6574,15.7751,261800.0
2008-07-29 13:30:00,24.13,24.21,24.1,24.12,371400.0,15.7751,15.8274,15.7555,15.7685,371400.0
2008-07-29 13:40:00,24.12,24.18,24.09,24.12,186100.0,15.7685,15.8078,15.7489,15.7685,186100.0
2008-07-29 13:50:00,24.12,24.18,24.12,24.16,146400.0,15.7685,15.8078,15.7685,15.7947,146400.0
2008-07-29 14:00:00,24.16,24.18,23.91,23.91,287000.0,15.7947,15.8078,15.6312,15.6312,287000.0
2008-07-29 14:10:00,23.91,24.04,23.86,24.03,425300.0,15.6312,15.7162,15.5986,15.7097,425300.0
2008-07-29 14:20:00,24.03,24.13,24.0,24.05,284600.0,15.7097,15.7751,15.6901,15.7228,284600.0
2008-07-29 14:30:00,24.06,24.07,23.9,23.9,179800.0,15.7293,15.7358,15.6247,15.6247,179800.0
2008-07-29 14:40:00,23.9,23.95,23.85,23.92,275400.0,15.6247,15.6574,15.592,15.6378,275400.0
2008-07-29 14:50:00,23.92,24.02,23.9,24.0,165300.0,15.6378,15.7032,15.6247,15.6901,165300.0
2008-07-29 15:00:00,23.99,24.06,23.98,24.05,231900.0,15.6835,15.7293,15.677,15.7228,231900.0
2008-07-29 15:10:00,24.05,24.21,24.04,24.19,396700.0,15.7228,15.8274,15.7162,15.8143,396700.0
2008-07-29 15:20:00,24.2,24.36,24.18,24.34,665800.0,15.8208,15.9254,15.8078,15.9124,665800.0
2008-07-29 15:30:00,24.35,24.44,24.3,24.44,844600.0,15.9189,15.9777,15.8862,15.9777,844600.0
2008-07-29 15:40:00,24.43,24.44,24.29,24.33,763000.0,15.9712,15.9777,15.8797,15.9058,763000.0
2008-07-29 15:50:00,24.32,24.35,24.29,24.34,972500.0,15.8993,15.9189,15.8797,15.9124,972500.0
2008-07-30 09:30:00,24.7,25.0,24.56,24.67,464600.0,16.1477,16.3438,16.0562,16.1281,464600.0
2008-07-30 09:40:00,24.64,24.97,24.5,24.85,676500.0,16.1085,16.3242,16.017,16.2458,676500.0
2008-07-30 09:50:00,24.84,24.89,24.64,24.65,499000.0,16.2392,16.2719,16.1085,16.115,499000.0
2008-07-30 10:00:00,24.65,24.76,24.61,24.68,424600.0,16.115,16.1869,16.0889,16.1346,424600.0
2008-07-30 10:10:00,24.69,24.76,24.65,24.73,548200.0,16.1412,16.1869,16.115,16.1673,548200.0
2008-07-30 10:20:00,24.74,24.76,24.57,24.59,491900.0,16.1739,16.1869,16.0627,16.0758,491900.0
2008-07-30 10:30:00,24.59,24.59,24.19,24.26,972700.0,16.0758,16.0758,15.8143,15.8601,972700.0
2008-07-30 10:40:00,24.26,24.4,24.03,24.17,773100.0,15.8601,15.9516,15.7097,15.8012,773100.0
2008-07-30 10:50:00,24.16,24.17,23.93,23.96,551500.0,15.7947,15.8012,15.6443,15.6639,551500.0
2008-07-30 11:00:00,23.96,24.09,23.84,24.05,359600.0,15.6639,15.7489,15.5855,15.7228,359600.0
2008-07-30 11:10:00,24.05,24.06,23.91,23.92,225300.0,15.7228,15.7293,15.6312,15.6378,225300.0
2008-07-30 11:20:00,23.92,24.04,23.81,24.0,438100.0,15.6378,15.7162,15.5659,15.6901,438100.0
2008-07-30 11:30:00,23.99,24.0,23.75,23.79,309500.0,15.6835,15.6901,15.5266,15.5528,309500.0
2008-07-30 11:40:00,23.79,23.79,23.63,23.7,650000.0,15.5528,15.5528,15.4482,15.494,650000.0
2008-07-30 11:50:00,23.7,23.79,23.67,23.7,377700.0,15.494,15.5528,15.4743,15.494,377700.0
2008-07-30 12:00:00,23.7,23.74,23.65,23.66,254100.0,15.494,15.5201,15.4613,15.4678,254100.0
2008-07-30 12:10:00,23.65,23.69,23.6,23.67,243600.0,15.4613,15.4874,15.4286,15.4743,243600.0
2008-07-30 12:20:00,23.67,23.74,23.64,23.7,255700.0,15.4743,15.5201,15.4547,15.494,255700.0
2008-07-30 12:30:00,23.69,23.7,23.55,23.55,210100.0,15.4874,15.494,15.3959,15.3959,210100.0
2008-07-30 12:40:00,23.55,23.56,23.42,23.45,300000.0,15.3959,15.4024,15.3109,15.3305,300000.0
2008-07-30 12:50:00,23.45,23.58,23.45,23.55,239400.0,15.3305,15.4155,15.3305,15.3959,239400.0
2008-07-30 13:00:00,23.55,23.58,23.42,23.49,382100.0,15.3959,15.4155,15.3109,15.3567,382100.0
2008-07-30 13:10:00,23.49,23.65,23.42,23.59,352600.0,15.3567,15.4613,15.3109,15.422,352600.0
2008-07-30 13:20:00,23.59,23.67,23.53,23.61,289400.0,15.422,15.4743,15.3828,15.4351,289400.0
2008-07-30 13:30:00,23.61,23.69,23.59,23.6,122400.0,15.4351,15.4874,15.422,15.4286,122400.0
2008-07-30 13:40:00,23.61,23.63,23.52,23.55,194200.0,15.4351,15.4482,15.3763,15.3959,194200.0
2008-07-30 13:50:00,23.54,23.54,23.42,23.48,315000.0,15.3894,15.3894,15.3109,15.3501,315000.0
2008-07-30 14:00:00,23.48,23.5,23.43,23.45,331900.0,15.3501,15.3632,15.3174,15.3305,331900.0
2008-07-30 14:10:00,23.44,23.5,23.36,23.38,340900.0,15.324,15.3632,15.2717,15.2848,340900.0
2008-07-30 14:20:00,23.38,23.56,23.37,23.55,458000.0,15.2848,15.4024,15.2782,15.3959,458000.0
2008-07-30 14:30:00,23.54,23.65,23.51,23.52,461800.0,15.3894,15.4613,15.3697,15.3763,461800.0
2008-07-30 14:40:00,23.52,23.56,23.5,23.5,252500.0,15.3763,15.4024,15.3632,15.3632,252500.0
2008-07-30 14:50:00,23.51,23.54,23.48,23.52,248300.0,15.3697,15.3894,15.3501,15.3763,248300.0
2008-07-30 15:00:00,23.52,23.54,23.36,23.4,458600.0,15.3763,15.3894,15.2717,15.2978,458600.0
2008-07-30 15:10:00,23.4,23.41,23.3,23.35,595400.0,15.2978,15.3044,15.2325,15.2651,595400.0
2008-07-30 15:20:00,23.35,23.56,23.34,23.55,654200.0,15.2651,15.4024,15.2586,15.3959,654200.0
2008-07-30 15:30:00,23.56,23.77,23.56,23.75,891600.0,15.4024,15.5397,15.4024,15.5266,891600.0
2008-07-30 15:40:00,23.76,23.78,23.68,23.69,796600.0,15.5332,15.5463,15.4809,15.4874,796600.0
2008-07-30 15:50:00,23.69,23.83,23.63,23.72,1684500.0,15.4874,15.5789,15.4482,15.507,1684500.0
2008-07-31 09:30:00,23.58,23.95,23.49,23.9,424000.0,15.4155,15.6574,15.3567,15.6247,424000.0
2008-07-31 09:40:00,23.9,23.91,23.65,23.85,515300.0,15.6247,15.6312,15.4613,15.592,515300.0
2008-07-31 09:50:00,23.85,24.1,23.84,24.02,732900.0,15.592,15.7555,15.5855,15.7032,732900.0
2008-07-31 10:00:00,24.01,24.25,23.94,24.05,472500.0,15.6966,15.8535,15.6509,15.7228,472500.0
2008-07-31 10:10:00,24.05,24.22,23.97,24.1,593000.0,15.7228,15.8339,15.6705,15.7555,593000.0
2008-07-31 10:20:00,24.09,24.25,24.04,24.18,344100.0,15.7489,15.8535,15.7162,15.8078,344100.0
2008-07-31 10:30:00,24.17,24.23,24.06,24.21,266500.0,15.8012,15.8404,15.7293,15.8274,266500.0
2008-07-31 10:40:00,24.21,24.29,24.13,24.13,520300.0,15.8274,15.8797,15.7751,15.7751,520300.0
2008-07-31 10:50:00,24.13,24.22,24.07,24.21,629700.0,15.7751,15.8339,15.7358,15.8274,629700.0
2008-07-31 11:00:00,24.21,24.24,24.09,24.13,349900.0,15.8274,15.847,15.7489,15.7751,349900.0
2008-07-31 11:10:00,24.12,24.13,24.05,24.11,197500.0,15.7685,15.7751,15.7228,15.762,197500.0
2008-07-31 11:20:00,24.09,24.09,23.88,23.88,366100.0,15.7489,15.7489,15.6116,15.6116,366100.0
2008-07-31 11:30:00,23.88,24.1,23.88,24.03,291100.0,15.6116,15.7555,15.6116,15.7097,291100.0
2008-07-31 11:40:00,24.04,24.08,23.91,23.93,195900.0,15.7162,15.7424,15.6312,15.6443,195900.0
2008-07-31 11:50:00,23.94,24.08,23.93,24.04,205300.0,15.6509,15.7424,15.6443,15.7162,205300.0
2008-07-31 12:00:00,24.03,24.09,24.01,24.04,134600.0,15.7097,15.7489,15.6966,15.7162,134600.0
2008-07-31 12:10:00,24.04,24.04,23.86,23.93,217000.0,15.7162,15.7162,15.5986,15.6443,217000.0
2008-07-31 12:20:00,23.93,24.06,23.89,23.99,216400.0,15.6443,15.7293,15.6182,15.6835,216400.0
2008-07-31 12:30:00,24.0,24.1,23.98,24.09,207500.0,15.6901,15.7555,15.677,15.7489,207500.0
2008-07-31 12:40:00,24.08,24.22,24.06,24.15,293200.0,15.7424,15.8339,15.7293,15.7881,293200.0
2008-07-31 12:50:00,24.15,24.26,24.13,24.22,470300.0,15.7881,15.8601,15.7751,15.8339,470300.0
2008-07-31 13:00:00,24.21,24.3,24.16,24.2,370700.0,15.8274,15.8862,15.7947,15.8208,370700.0
2008-07-31 13:10:00,24.2,24.32,24.18,24.27,341100.0,15.8208,15.8993,15.8078,15.8666,341100.0
2008-07-31 13:20:00,24.27,24.31,24.25,24.3,247900.0,15.8666,15.8927,15.8535,15.8862,247900.0
2008-07-31 13:30:00,24.29,24.35,24.29,24.35,221600.0,15.8797,15.9189,15.8797,15.9189,221600.0
2008-07-31 13:40:00,24.35,24.41,24.35,24.38,204400.0,15.9189,15.9581,15.9189,15.9385,204400.0
2008-07-31 13:50:00,24.38,24.42,24.35,24.36,414400.0,15.9385,15.9647,15.9189,15.9254,414400.0
2008-07-31 14:00:00,24.35,24.41,24.31,24.41,687200.0,15.9189,15.9581,15.8927,15.9581,687200.0
2008-07-31 14:10:00,24.4,24.55,24.32,24.51,501700.0,15.9516,16.0496,15.8993,16.0235,501700.0
2008-07-31 14:20:00,24.51,24.53,24.33,24.34,282300.0,16.0235,16.0366,15.9058,15.9124,282300.0
2008-07-31 14:30:00,24.33,24.5,24.32,24.5,429400.0,15.9058,16.017,15.8993,16.017,429400.0
2008-07-31 14:40:00,24.49,24.49,24.33,24.37,328300.0,16.0104,16.0104,15.9058,15.932,328300.0
2008-07-31 14:50:00,24.37,24.39,24.25,24.25,362700.0,15.932,15.945,15.8535,15.8535,362700.0
2008-07-31 15:00:00,24.25,24.28,24.13,24.16,511300.0,15.8535,15.8731,15.7751,15.7947,511300.0
2008-07-31 15:10:00,24.16,24.24,24.08,24.09,490200.0,15.7947,15.847,15.7424,15.7489,490200.0
2008-07-31 15:20:00,24.09,24.11,24.01,24.04,596000.0,15.7489,15.762,15.6966,15.7162,596000.0
2008-07-31 15:30:00,24.01,24.08,23.97,23.99,638200.0,15.6966,15.7424,15.6705,15.6835,638200.0
2008-07-31 15:40:00,23.98,24.02,23.86,23.87,822100.0,15.677,15.7032,15.5986,15.6051,822100.0
2008-07-31 15:50:00,23.86,23.88,23.75,23.82,970000.0,15.5986,15.6116,15.5266,15.5724,970000.0
2008-08-01 09:30:00,24.03,24.21,23.96,24.07,569700.0,15.7097,15.8274,15.6639,15.7358,569700.0
2008-08-01 09:40:00,24.06,24.08,23.8,23.83,382800.0,15.7293,15.7424,15.5593,15.5789,382800.0
2008-08-01 09:50:00,23.83,23.91,22.82,23.91,477500.0,15.5789,15.6312,14.9186,15.6312,477500.0
2008-08-01 10:00:00,23.92,23.98,23.5,23.61,477200.0,15.6378,15.677,15.3632,15.4351,477200.0
2008-08-01 10:10:00,23.62,23.78,23.55,23.57,391000.0,15.4417,15.5463,15.3959,15.409,391000.0
2008-08-01 10:20:00,23.57,23.8,23.45,23.72,531600.0,15.409,15.5593,15.3305,15.507,531600.0
2008-08-01 10:30:00,23.72,23.91,23.68,23.9,531400.0,15.507,15.6312,15.4809,15.6247,531400.0
2008-08-01 10:40:00,23.9,23.98,23.74,23.94,388700.0,15.6247,15.677,15.5201,15.6509,388700.0
2008-08-01 10:50:00,23.93,24.01,23.77,24.0,258000.0,15.6443,15.6966,15.5397,15.6901,258000.0
2008-08-01 11:00:00,24.0,24.04,23.78,23.8,258900.0,15.6901,15.7162,15.5463,15.5593,258900.0
2008-08-01 11:10:00,23.81,23.84,23.69,23.84,248600.0,15.5659,15.5855,15.4874,15.5855,248600.0
2008-08-01 11:20:00,23.85,23.96,23.77,23.9,206300.0,15.592,15.6639,15.5397,15.6247,206300.0
2008-08-01 11:30:00,23.89,24.12,23.88,24.05,273500.0,15.6182,15.7685,15.6116,15.7228,273500.0
2008-08-01 11:40:00,24.05,24.05,23.89,23.95,167200.0,15.7228,15.7228,15.6182,15.6574,167200.0
2008-08-01 11:50:00,23.95,23.97,23.77,23.92,258700.0,15.6574,15.6705,15.5397,15.6378,258700.0
2008-08-01 12:00:00,23.91,23.92,23.74,23.84,207000.0,15.6312,15.6378,15.5201,15.5855,207000.0
2008-08-01 12:10:00,23.83,23.96,23.75,23.75,220800.0,15.5789,15.6639,15.5266,15.5266,220800.0
2008-08-01 12:20:00,23.76,23.86,23.74,23.81,151700.0,15.5332,15.5986,15.5201,15.5659,151700.0
2008-08-01 12:30:00,23.8,23.88,23.71,23.76,179200.0,15.5593,15.6116,15.5005,15.5332,179200.0
2008-08-01 12:40:00,23.77,23.78,23.7,23.74,121300.0,15.5397,15.5463,15.494,15.5201,121300.0
2008-08-01 12:50:00,23.75,23.77,23.63,23.67,177100.0,15.5266,15.5397,15.4482,15.4743,177100.0
2008-08-01 13:00:00,23.67,23.75,23.66,23.72,106300.0,15.4743,15.5266,15.4678,15.507,106300.0
2008-08-01 13:10:00,23.72,23.88,23.72,23.86,155900.0,15.507,15.6116,15.507,15.5986,155900.0
2008-08-01 13:20:00,23.86,23.94,23.79,23.9,188900.0,15.5986,15.6509,15.5528,15.6247,188900.0
2008-08-01 13:30:00,23.9,23.94,23.78,23.91,166900.0,15.6247,15.6509,15.5463,15.6312,166900.0
2008-08-01 13:40:00,23.92,24.01,23.88,23.99,169900.0,15.6378,15.6966,15.6116,15.6835,169900.0
2008-08-01 13:50:00,24.0,24.04,23.92,23.93,213900.0,15.6901,15.7162,15.6378,15.6443,213900.0
2008-08-01 14:00:00,23.93,23.98,23.81,23.93,326500.0,15.6443,15.677,15.5659,15.6443,326500.0
2008-08-01 14:10:00,23.93,24.0,23.87,23.92,258000.0,15.6443,15.6901,15.6051,15.6378,258000.0
2008-08-01 14:20:00,23.92,23.98,23.9,23.97,190600.0,15.6378,15.677,15.6247,15.6705,190600.0
2008-08-01 14:30:00,23.96,24.01,23.94,24.01,132600.0,15.6639,15.6966,15.6509,15.6966,132600.0
2008-08-01 14:40:00,24.0,24.07,23.92,24.05,318000.0,15.6901,15.7358,15.6378,15.7228,318000.0
2008-08-01 14:50:00,24.05,24.08,24.0,24.06,153600.0,15.7228,15.7424,15.6901,15.7293,153600.0
2008-08-01 15:00:00,24.07,24.11,23.89,23.98,239100.0,15.7358,15.762,15.6182,15.677,239100.0
2008-08-01 15:10:00,23.98,24.06,23.97,24.02,183200.0,15.677,15.7293,15.6705,15.7032,183200.0
2008-08-01 15:20:00,24.01,24.05,23.98,24.04,257100.0,15.6966,15.7228,15.677,15.7162,257100.0
2008-08-01 15:30:00,24.03,24.08,23.97,24.07,340800.0,15.7097,15.7424,15.6705,15.7358,340800.0
2008-08-01 15:40:00,24.07,24.09,23.94,23.99,468300.0,15.7358,15.7489,15.6509,15.6835,468300.0
2008-08-01 15:50:00,23.99,24.0,23.9,23.9,723600.0,15.6835,15.6901,15.6247,15.6247,723600.0
2008-08-04 09:30:00,23.82,24.18,23.82,23.87,301600.0,15.5724,15.8078,15.5724,15.6051,301600.0
2008-08-04 09:40:00,23.86,24.04,23.72,23.74,301400.0,15.5986,15.7162,15.507,15.5201,301400.0
2008-08-04 09:50:00,23.75,24.1,23.74,23.94,282600.0,15.5266,15.7555,15.5201,15.6509,282600.0
2008-08-04 10:00:00,23.94,24.0,23.81,23.81,216600.0,15.6509,15.6901,15.5659,15.5659,216600.0
2008-08-04 10:10:00,23.81,23.82,23.6,23.6,295900.0,15.5659,15.5724,15.4286,15.4286,295900.0
2008-08-04 10:20:00,23.6,23.73,23.56,23.66,282800.0,15.4286,15.5136,15.4024,15.4678,282800.0
2008-08-04 10:30:00,23.65,23.72,23.6,23.64,295700.0,15.4613,15.507,15.4286,15.4547,295700.0
2008-08-04 10:40:00,23.63,23.75,23.51,23.59,372400.0,15.4482,15.5266,15.3697,15.422,372400.0
2008-08-04 10:50:00,23.58,23.7,23.58,23.63,200400.0,15.4155,15.494,15.4155,15.4482,200400.0
2008-08-04 11:00:00,23.62,23.62,23.54,23.59,227800.0,15.4417,15.4417,15.3894,15.422,227800.0
2008-08-04 11:10:00,23.59,23.68,23.53,23.65,160800.0,15.422,15.4809,15.3828,15.4613,160800.0
2008-08-04 11:20:00,23.64,23.78,23.55,23.64,288500.0,15.4547,15.5463,15.3959,15.4547,288500.0
2008-08-04 11:30:00,23.65,23.97,23.65,23.97,513500.0,15.4613,15.6705,15.4613,15.6705,513500.0
2008-08-04 11:40:00,23.98,24.08,23.82,23.9,534800.0,15.677,15.7424,15.5724,15.6247,534800.0
2008-08-04 11:50:00,23.91,24.02,23.9,23.96,407000.0,15.6312,15.7032,15.6247,15.6639,407000.0
2008-08-04 12:00:00,23.97,24.01,23.83,23.94,187600.0,15.6705,15.6966,15.5789,15.6509,187600.0
2008-08-04 12:10:00,23.94,24.09,23.92,23.94,197700.0,15.6509,15.7489,15.6378,15.6509,197700.0
2008-08-04 12:20:00,23.93,24.04,23.89,24.01,164200.0,15.6443,15.7162,15.6182,15.6966,164200.0
2008-08-04 12:30:00,24.0,24.07,23.92,23.95,149200.0,15.6901,15.7358,15.6378,15.6574,149200.0
2008-08-04 12:40:00,23.95,24.04,23.88,23.88,107700.0,15.6574,15.7162,15.6116,15.6116,107700.0
2008-08-04 12:50:00,23.88,23.88,23.81,23.82,112700.0,15.6116,15.6116,15.5659,15.5724,112700.0
2008-08-04 13:00:00,23.82,23.86,23.78,23.86,203500.0,15.5724,15.5986,15.5463,15.5986,203500.0
2008-08-04 13:10:00,23.86,23.92,23.84,23.85,219400.0,15.5986,15.6378,15.5855,15.592,219400.0
2008-08-04 13:20:00,23.84,23.87,23.75,23.85,173700.0,15.5855,15.6051,15.5266,15.592,173700.0
2008-08-04 13:30:00,23.84,23.95,23.82,23.92,158300.0,15.5855,15.6574,15.5724,15.6378,158300.0
2008-08-04 13:40:00,23.92,24.04,23.91,24.02,326900.0,15.6378,15.7162,15.6312,15.7032,326900.0
2008-08-04 13:50:00,24.02,24.05,23.96,24.0,127700.0,15.7032,15.7228,15.6639,15.6901,127700.0
2008-08-04 14:00:00,23.99,24.06,23.92,23.98,189500.0,15.6835,15.7293,15.6378,15.677,189500.0
2008-08-04 14:10:00,23.97,24.06,23.95,24.05,216900.0,15.6705,15.7293,15.6574,15.7228,216900.0
2008-08-04 14:20:00,24.05,24.14,24.04,24.14,304900.0,15.7228,15.7816,15.7162,15.7816,304900.0
2008-08-04 14:30:00,24.14,24.17,24.05,24.12,211600.0,15.7816,15.8012,15.7228,15.7685,211600.0
2008-08-04 14:40:00,24.12,24.18,24.06,24.14,191200.0,15.7685,15.8078,15.7293,15.7816,191200.0
2008-08-04 14:50:00,24.14,24.17,24.09,24.1,232200.0,15.7816,15.8012,15.7489,15.7555,232200.0
2008-08-04 15:00:00,24.11,24.14,24.08,24.12,141500.0,15.762,15.7816,15.7424,15.7685,141500.0
2008-08-04 15:10:00,24.12,24.17,24.08,24.14,228200.0,15.7685,15.8012,15.7424,15.7816,228200.0
2008-08-04 15:20:00,24.15,24.15,24.02,24.03,227500.0,15.7881,15.7881,15.7032,15.7097,227500.0
2008-08-04 15:30:00,24.03,24.12,23.98,24.06,246400.0,15.7097,15.7685,15.677,15.7293,246400.0
2008-08-04 15:40:00,24.06,24.08,23.85,23.93,553400.0,15.7293,15.7424,15.592,15.6443,553400.0
2008-08-04 15:50:00,23.93,23.94,23.85,23.88,477400.0,15.6443,15.6509,15.592,15.6116,477400.0
2008-08-05 09:30:00,24.1,24.52,24.1,24.42,445400.0,15.7555,16.03,15.7555,15.9647,445400.0
2008-08-05 09:40:00,24.42,24.49,24.21,24.23,279500.0,15.9647,16.0104,15.8274,15.8404,279500.0
2008-08-05 09:50:00,24.22,24.4,24.16,24.34,300500.0,15.8339,15.9516,15.7947,15.9124,300500.0
2008-08-05 10:00:00,24.33,24.42,24.29,24.36,457400.0,15.9058,15.9647,15.8797,15.9254,457400.0
2008-08-05 10:10:00,24.36,24.45,24.3,24.31,309100.0,15.9254,15.9843,15.8862,15.8927,309100.0
2008-08-05 10:20:00,24.32,24.39,24.2,24.21,284500.0,15.8993,15.945,15.8208,15.8274,284500.0
2008-08-05 10:30:00,24.21,24.33,24.2,24.24,171800.0,15.8274,15.9058,15.8208,15.847,171800.0
2008-08-05 10:40:00,24.23,24.37,24.23,24.33,270200.0,15.8404,15.932,15.8404,15.9058,270200.0
2008-08-05 10:50:00,24.33,24.39,24.31,24.37,188100.0,15.9058,15.945,15.8927,15.932,188100.0
2008-08-05 11:00:00,24.37,24.45,24.36,24.43,193800.0,15.932,15.9843,15.9254,15.9712,193800.0
2008-08-05 11:10:00,24.43,24.48,24.39,24.39,174100.0,15.9712,16.0039,15.945,15.945,174100.0
2008-08-05 11:20:00,24.39,24.46,24.35,24.41,284100.0,15.945,15.9908,15.9189,15.9581,284100.0
2008-08-05 11:30:00,24.4,24.43,24.38,24.41,317300.0,15.9516,15.9712,15.9385,15.9581,317300.0
2008-08-05 11:40:00,24.41,24.44,24.37,24.44,313800.0,15.9581,15.9777,15.932,15.9777,313800.0
2008-08-05 11:50:00,24.44,24.45,24.34,24.45,207600.0,15.9777,15.9843,15.9124,15.9843,207600.0
2008-08-05 12:00:00,24.45,24.45,24.36,24.37,196500.0,15.9843,15.9843,15.9254,15.932,196500.0
2008-08-05 12:10:00,24.37,24.43,24.35,24.38,189100.0,15.932,15.9712,15.9189,15.9385,189100.0
2008-08-05 12:20:00,24.38,24.43,24.36,24.36,156300.0,15.9385,15.9712,15.9254,15.9254,156300.0
2008-08-05 12:30:00,24.36,24.39,24.28,24.35,166800.0,15.9254,15.945,15.8731,15.9189,166800.0
2008-08-05 12:40:00,24.36,24.36,24.22,24.29,225600.0,15.9254,15.9254,15.8339,15.8797,225600.0
2008-08-05 12:50:00,24.3,24.34,24.27,24.3,122300.0,15.8862,15.9124,15.8666,15.8862,122300.0
2008-08-05 13:00:00,24.3,24.38,24.3,24.36,130700.0,15.8862,15.9385,15.8862,15.9254,130700.0
2008-08-05 13:10:00,24.35,24.4,24.35,24.38,151000.0,15.9189,15.9516,15.9189,15.9385,151000.0
2008-08-05 13:20:00,24.38,24.45,24.37,24.43,153100.0,15.9385,15.9843,15.932,15.9712,153100.0
2008-08-05 13:30:00,24.43,24.46,24.36,24.37,194900.0,15.9712,15.9908,15.9254,15.932,194900.0
2008-08-05 13:40:00,24.36,24.47,24.36,24.42,184000.0,15.9254,15.9973,15.9254,15.9647,184000.0
2008-08-05 13:50:00,24.42,24.46,24.39,24.43,216800.0,15.9647,15.9908,15.945,15.9712,216800.0
2008-08-05 14:00:00,24.42,24.53,24.41,24.46,333400.0,15.9647,16.0366,15.9581,15.9908,333400.0
2008-08-05 14:10:00,24.47,24.67,24.39,24.52,591600.0,15.9973,16.1281,15.945,16.03,591600.0
2008-08-05 14:20:00,24.52,24.69,24.39,24.67,672300.0,16.03,16.1412,15.945,16.1281,672300.0
2008-08-05 14:30:00,24.67,24.74,24.58,24.66,480200.0,16.1281,16.1739,16.0693,16.1216,480200.0
2008-08-05 14:40:00,24.66,24.91,24.66,24.87,547000.0,16.1216,16.285,16.1216,16.2588,547000.0
2008-08-05 14:50:00,24.87,24.9,24.75,24.76,431900.0,16.2588,16.2785,16.1804,16.1869,431900.0
2008-08-05 15:00:00,24.77,24.83,24.74,24.79,341900.0,16.1935,16.2327,16.1739,16.2065,341900.0
2008-08-05 15:10:00,24.79,24.84,24.76,24.83,431100.0,16.2065,16.2392,16.1869,16.2327,431100.0
2008-08-05 15:20:00,24.83,24.91,24.79,24.86,473600.0,16.2327,16.285,16.2065,16.2523,473600.0
2008-08-05 15:30:00,24.87,24.88,24.78,24.85,568200.0,16.2588,16.2654,16.2,16.2458,568200.0
2008-08-05 15:40:00,24.84,24.94,24.83,24.91,830300.0,16.2392,16.3046,16.2327,16.285,830300.0
2008-08-05 15:50:00,24.91,24.92,24.75,24.89,1291100.0,16.285,16.2915,16.1804,16.2719,1291100.0
2008-08-06 09:30:00,24.5,25.0,24.47,24.66,410300.0,16.017,16.3438,15.9973,16.1216,410300.0
2008-08-06 09:40:00,24.66,24.81,24.51,24.61,1098400.0,16.1216,16.2196,16.0235,16.0889,1098400.0
2008-08-06 09:50:00,24.6,24.7,24.57,24.63,348400.0,16.0823,16.1477,16.0627,16.1019,348400.0
2008-08-06 10:00:00,24.63,24.74,24.59,24.69,652700.0,16.1019,16.1739,16.0758,16.1412,652700.0
2008-08-06 10:10:00,24.69,24.73,24.59,24.65,542900.0,16.1412,16.1673,16.0758,16.115,542900.0
2008-08-06 10:20:00,24.65,24.69,24.57,24.6,253300.0,16.115,16.1412,16.0627,16.0823,253300.0
2008-08-06 10:30:00,24.6,24.7,24.5,24.51,826300.0,16.0823,16.1477,16.017,16.0235,826300.0
2008-08-06 10:40:00,24.52,24.62,24.42,24.55,617700.0,16.03,16.0954,15.9647,16.0496,617700.0
2008-08-06 10:50:00,24.55,24.59,24.44,24.46,409800.0,16.0496,16.0758,15.9777,15.9908,409800.0
2008-08-06 11:00:00,24.46,24.52,24.4,24.41,517900.0,15.9908,16.03,15.9516,15.9581,517900.0
2008-08-06 11:10:00,24.42,24.62,24.41,24.55,322900.0,15.9647,16.0954,15.9581,16.0496,322900.0
2008-08-06 11:20:00,24.55,24.76,24.51,24.75,332700.0,16.0496,16.1869,16.0235,16.1804,332700.0
2008-08-06 11:30:00,24.75,24.86,24.62,24.83,396300.0,16.1804,16.2523,16.0954,16.2327,396300.0
2008-08-06 11:40:00,24.83,24.91,24.72,24.79,279300.0,16.2327,16.285,16.1608,16.2065,279300.0
2008-08-06 11:50:00,24.78,24.79,24.67,24.75,213000.0,16.2,16.2065,16.1281,16.1804,213000.0
2008-08-06 12:00:00,24.73,24.8,24.68,24.75,214600.0,16.1673,16.2131,16.1346,16.1804,214600.0
2008-08-06 12:10:00,24.74,24.78,24.65,24.76,175700.0,16.1739,16.2,16.115,16.1869,175700.0
2008-08-06 12:20:00,24.76,24.86,24.75,24.82,137500.0,16.1869,16.2523,16.1804,16.2262,137500.0
2008-08-06 12:30:00,24.82,24.83,24.7,24.74,205400.0,16.2262,16.2327,16.1477,16.1739,205400.0
2008-08-06 12:40:00,24.74,24.79,24.71,24.72,202900.0,16.1739,16.2065,16.1542,16.1608,202900.0
2008-08-06 12:50:00,24.71,24.72,24.59,24.69,549500.0,16.1542,16.1608,16.0758,16.1412,549500.0
2008-08-06 13:00:00,24.69,24.76,24.6,24.74,212800.0,16.1412,16.1869,16.0823,16.1739,212800.0
2008-08-06 13:10:00,24.74,24.78,24.69,24.76,147500.0,16.1739,16.2,16.1412,16.1869,147500.0
2008-08-06 13:20:00,24.75,24.84,24.73,24.82,167000.0,16.1804,16.2392,16.1673,16.2262,167000.0
2008-08-06 13:30:00,24.82,24.85,24.78,24.8,222300.0,16.2262,16.2458,16.2,16.2131,222300.0
2008-08-06 13:40:00,24.79,24.83,24.74,24.78,408200.0,16.2065,16.2327,16.1739,16.2,408200.0
2008-08-06 13:50:00,24.77,24.77,24.63,24.75,266600.0,16.1935,16.1935,16.1019,16.1804,266600.0
2008-08-06 14:00:00,24.75,24.78,24.67,24.67,234300.0,16.1804,16.2,16.1281,16.1281,234300.0
2008-08-06 14:10:00,24.67,24.87,24.67,24.76,250300.0,16.1281,16.2588,16.1281,16.1869,250300.0
2008-08-06 14:20:00,24.76,24.86,24.73,24.73,226600.0,16.1869,16.2523,16.1673,16.1673,226600.0
2008-08-06 14:30:00,24.73,24.84,24.73,24.76,161600.0,16.1673,16.2392,16.1673,16.1869,161600.0
2008-08-06 14:40:00,24.75,24.86,24.75,24.86,158500.0,16.1804,16.2523,16.1804,16.2523,158500.0
2008-08-06 14:50:00,24.87,24.91,24.81,24.85,212000.0,16.2588,16.285,16.2196,16.2458,212000.0
2008-08-06 15:00:00,24.86,24.95,24.85,24.88,252500.0,16.2523,16.3111,16.2458,16.2654,252500.0
2008-08-06 15:10:00,24.88,24.92,24.81,24.91,436700.0,16.2654,16.2915,16.2196,16.285,436700.0
2008-08-06 15:20:00,24.91,24.96,24.85,24.85,473600.0,16.285,16.3177,16.2458,16.2458,473600.0
2008-08-06 15:30:00,24.86,24.86,24.79,24.83,369700.0,16.2523,16.2523,16.2065,16.2327,369700.0
2008-08-06 15:40:00,24.83,24.87,24.79,24.86,400000.0,16.2327,16.2588,16.2065,16.2523,400000.0
2008-08-06 15:50:00,24.85,24.95,24.85,24.91,498300.0,16.2458,16.3111,16.2458,16.285,498300.0
2008-08-07 09:30:00,24.55,24.8,24.32,24.39,680200.0,16.0496,16.2131,15.8993,15.945,680200.0
2008-08-07 09:40:00,24.39,24.58,24.36,24.49,438700.0,15.945,16.0693,15.9254,16.0104,438700.0
2008-08-07 09:50:00,24.48,24.7,24.45,24.51,463100.0,16.0039,16.1477,15.9843,16.0235,463100.0
2008-08-07 10:00:00,24.52,24.82,24.49,24.75,505600.0,16.03,16.2262,16.0104,16.1804,505600.0
2008-08-07 10:10:00,24.74,24.86,24.59,24.86,466400.0,16.1739,16.2523,16.0758,16.2523,466400.0
2008-08-07 10:20:00,24.85,24.9,24.69,24.81,430800.0,16.2458,16.2785,16.1412,16.2196,430800.0
2008-08-07 10:30:00,24.81,24.83,24.63,24.73,510900.0,16.2196,16.2327,16.1019,16.1673,510900.0
2008-08-07 10:40:00,24.73,24.73,24.51,24.58,588100.0,16.1673,16.1673,16.0235,16.0693,588100.0
2008-08-07 10:50:00,24.59,24.7,24.58,24.68,218900.0,16.0758,16.1477,16.0693,16.1346,218900.0
2008-08-07 11:00:00,24.68,24.79,24.58,24.76,271600.0,16.1346,16.2065,16.0693,16.1869,271600.0
2008-08-07 11:10:00,24.77,24.83,24.6,24.6,353600.0,16.1935,16.2327,16.0823,16.0823,353600.0
2008-08-07 11:20:00,24.6,24.73,24.58,24.72,330900.0,16.0823,16.1673,16.0693,16.1608,330900.0
2008-08-07 11:30:00,24.72,24.74,24.65,24.66,249700.0,16.1608,16.1739,16.115,16.1216,249700.0
2008-08-07 11:40:00,24.66,24.71,24.62,24.69,222400.0,16.1216,16.1542,16.0954,16.1412,222400.0
2008-08-07 11:50:00,24.69,24.7,24.59,24.61,216300.0,16.1412,16.1477,16.0758,16.0889,216300.0
2008-08-07 12:00:00,24.62,24.62,24.48,24.48,280500.0,16.0954,16.0954,16.0039,16.0039,280500.0
2008-08-07 12:10:00,24.48,24.55,24.42,24.42,622100.0,16.0039,16.0496,15.9647,15.9647,622100.0
2008-08-07 12:20:00,24.43,24.56,24.39,24.54,209100.0,15.9712,16.0562,15.945,16.0431,209100.0
2008-08-07 12:30:00,24.54,24.7,24.51,24.62,252600.0,16.0431,16.1477,16.0235,16.0954,252600.0
2008-08-07 12:40:00,24.62,24.78,24.58,24.72,352300.0,16.0954,16.2,16.0693,16.1608,352300.0
2008-08-07 12:50:00,24.72,24.75,24.61,24.72,226900.0,16.1608,16.1804,16.0889,16.1608,226900.0
2008-08-07 13:00:00,24.72,24.72,24.6,24.66,163500.0,16.1608,16.1608,16.0823,16.1216,163500.0
2008-08-07 13:10:00,24.65,24.77,24.65,24.67,168800.0,16.115,16.1935,16.115,16.1281,168800.0
2008-08-07 13:20:00,24.67,24.79,24.65,24.79,102500.0,16.1281,16.2065,16.115,16.2065,102500.0
2008-08-07 13:30:00,24.79,24.86,24.69,24.78,402700.0,16.2065,16.2523,16.1412,16.2,402700.0
2008-08-07 13:40:00,24.78,24.89,24.78,24.79,294500.0,16.2,16.2719,16.2,16.2065,294500.0
2008-08-07 13:50:00,24.8,24.81,24.73,24.73,141700.0,16.2131,16.2196,16.1673,16.1673,141700.0
2008-08-07 14:00:00,24.74,24.75,24.63,24.64,178300.0,16.1739,16.1804,16.1019,16.1085,178300.0
2008-08-07 14:10:00,24.64,24.77,24.61,24.71,218100.0,16.1085,16.1935,16.0889,16.1542,218100.0
2008-08-07 14:20:00,24.72,24.77,24.68,24.72,202600.0,16.1608,16.1935,16.1346,16.1608,202600.0
2008-08-07 14:30:00,24.74,24.8,24.7,24.73,139000.0,16.1739,16.2131,16.1477,16.1673,139000.0
2008-08-07 14:40:00,24.72,24.73,24.64,24.66,169500.0,16.1608,16.1673,16.1085,16.1216,169500.0
2008-08-07 14:50:00,24.67,24.7,24.61,24.61,154100.0,16.1281,16.1477,16.0889,16.0889,154100.0
2008-08-07 15:00:00,24.61,24.66,24.54,24.63,432600.0,16.0889,16.1216,16.0431,16.1019,432600.0
2008-08-07 15:10:00,24.63,24.63,24.49,24.54,254000.0,16.1019,16.1019,16.0104,16.0431,254000.0
2008-08-07 15:20:00,24.55,24.61,24.51,24.56,272000.0,16.0496,16.0889,16.0235,16.0562,272000.0
2008-08-07 15:30:00,24.55,24.57,24.41,24.43,497900.0,16.0496,16.0627,15.9581,15.9712,497900.0
2008-08-07 15:40:00,24.43,24.5,24.43,24.45,471200.0,15.9712,16.017,15.9712,15.9843,471200.0
2008-08-07 15:50:00,24.45,24.52,24.44,24.49,781100.0,15.9843,16.03,15.9777,16.0104,781100.0
2008-08-08 09:30:00,24.5,25.11,24.5,25.05,484400.0,16.017,16.4157,16.017,16.3765,484400.0
2008-08-08 09:40:00,25.05,25.17,24.87,25.15,602300.0,16.3765,16.455,16.2588,16.4419,602300.0
2008-08-08 09:50:00,25.15,25.26,25.04,25.22,520100.0,16.4419,16.5138,16.37,16.4877,520100.0
2008-08-08 10:00:00,25.24,25.5,25.18,25.48,780500.0,16.5007,16.6707,16.4615,16.6576,780500.0
2008-08-08 10:10:00,25.48,25.63,25.38,25.59,1048000.0,16.6576,16.7557,16.5923,16.7295,1048000.0
2008-08-08 10:20:00,25.58,25.64,25.44,25.62,1250600.0,16.723,16.7622,16.6315,16.7492,1250600.0
2008-08-08 10:30:00,25.63,25.63,25.49,25.54,916400.0,16.7557,16.7557,16.6642,16.6969,916400.0
2008-08-08 10:40:00,25.54,25.56,25.42,25.54,668900.0,16.6969,16.7099,16.6184,16.6969,668900.0
2008-08-08 10:50:00,25.53,25.6,25.5,25.6,777100.0,16.6903,16.7361,16.6707,16.7361,777100.0
2008-08-08 11:00:00,25.6,25.64,25.5,25.53,709300.0,16.7361,16.7622,16.6707,16.6903,709300.0
2008-08-08 11:10:00,25.53,25.73,25.53,25.66,526500.0,16.6903,16.8211,16.6903,16.7753,526500.0
2008-08-08 11:20:00,25.66,25.83,25.63,25.77,688000.0,16.7753,16.8864,16.7557,16.8472,688000.0
2008-08-08 11:30:00,25.78,25.92,25.76,25.81,468700.0,16.8538,16.9453,16.8407,16.8734,468700.0
2008-08-08 11:40:00,25.81,25.93,25.76,25.93,434900.0,16.8734,16.9518,16.8407,16.9518,434900.0
2008-08-08 11:50:00,25.93,26.04,25.88,25.9,683700.0,16.9518,17.0237,16.9191,16.9322,683700.0
2008-08-08 12:00:00,25.91,26.0,25.8,25.83,432200.0,16.9387,16.9976,16.8668,16.8864,432200.0
2008-08-08 12:10:00,25.82,25.99,25.8,25.97,340100.0,16.8799,16.991,16.8668,16.978,340100.0
2008-08-08 12:20:00,25.97,26.12,25.85,26.08,528300.0,16.978,17.076,16.8995,17.0499,528300.0
2008-08-08 12:30:00,26.07,26.11,26.0,26.08,676500.0,17.0433,17.0695,16.9976,17.0499,676500.0
2008-08-08 12:40:00,26.08,26.09,25.98,26.0,156100.0,17.0499,17.0564,16.9845,16.9976,156100.0
2008-08-08 12:50:00,26.0,26.01,25.87,25.88,207300.0,16.9976,17.0041,16.9126,16.9191,207300.0
2008-08-08 13:00:00,25.87,25.96,25.87,25.93,268500.0,16.9126,16.9714,16.9126,16.9518,268500.0
2008-08-08 13:10:00,25.93,25.96,25.88,25.95,314900.0,16.9518,16.9714,16.9191,16.9649,314900.0
2008-08-08 13:20:00,25.95,26.1,25.92,26.09,314800.0,16.9649,17.063,16.9453,17.0564,314800.0
2008-08-08 13:30:00,26.09,26.15,26.04,26.15,491000.0,17.0564,17.0956,17.0237,17.0956,491000.0
2008-08-08 13:40:00,26.15,26.3,26.14,26.21,624400.0,17.0956,17.1937,17.0891,17.1349,624400.0
2008-08-08 13:50:00,26.21,26.28,26.18,26.2,364500.0,17.1349,17.1806,17.1153,17.1283,364500.0
2008-08-08 14:00:00,26.21,26.26,26.17,26.26,365500.0,17.1349,17.1676,17.1087,17.1676,365500.0
2008-08-08 14:10:00,26.26,26.35,26.25,26.32,642600.0,17.1676,17.2264,17.161,17.2068,642600.0
2008-08-08 14:20:00,26.33,26.37,26.28,26.35,599800.0,17.2133,17.2395,17.1806,17.2264,599800.0
2008-08-08 14:30:00,26.36,26.4,26.29,26.39,398700.0,17.2329,17.2591,17.1872,17.2525,398700.0
2008-08-08 14:40:00,26.38,26.4,26.32,26.36,374400.0,17.246,17.2591,17.2068,17.2329,374400.0
2008-08-08 14:50:00,26.36,26.4,26.34,26.4,353000.0,17.2329,17.2591,17.2199,17.2591,353000.0
2008-08-08 15:00:00,26.4,26.47,26.3,26.42,953700.0,17.2591,17.3048,17.1937,17.2722,953700.0
2008-08-08 15:10:00,26.42,26.49,26.33,26.37,680600.0,17.2722,17.3179,17.2133,17.2395,680600.0
2008-08-08 15:20:00,26.37,26.43,26.33,26.42,606300.0,17.2395,17.2787,17.2133,17.2722,606300.0
2008-08-08 15:30:00,26.43,26.5,26.41,26.45,701400.0,17.2787,17.3245,17.2656,17.2918,701400.0
2008-08-08 15:40:00,26.45,26.5,26.37,26.45,1218000.0,17.2918,17.3245,17.2395,17.2918,1218000.0
2008-08-08 15:50:00,26.45,26.52,26.33,26.35,1801400.0,17.2918,17.3375,17.2133,17.2264,1801400.0
2008-08-11 09:30:00,26.26,26.29,26.05,26.29,560700.0,17.1676,17.1872,17.0303,17.1872,560700.0
2008-08-11 09:40:00,26.28,26.47,26.22,26.25,742100.0,17.1806,17.3048,17.1414,17.161,742100.0
2008-08-11 09:50:00,26.25,26.47,26.24,26.46,766800.0,17.161,17.3048,17.1545,17.2983,766800.0
2008-08-11 10:00:00,26.46,26.58,26.41,26.52,1146700.0,17.2983,17.3768,17.2656,17.3375,1146700.0
2008-08-11 10:10:00,26.52,26.75,26.5,26.74,784700.0,17.3375,17.4879,17.3245,17.4814,784700.0
2008-08-11 10:20:00,26.75,26.8,26.54,26.56,906700.0,17.4879,17.5206,17.3506,17.3637,906700.0
2008-08-11 10:30:00,26.57,26.66,26.4,26.46,512000.0,17.3702,17.4291,17.2591,17.2983,512000.0
2008-08-11 10:40:00,26.46,26.58,26.45,26.55,438500.0,17.2983,17.3768,17.2918,17.3571,438500.0
2008-08-11 10:50:00,26.55,26.76,26.53,26.75,495400.0,17.3571,17.4944,17.3441,17.4879,495400.0
2008-08-11 11:00:00,26.76,26.98,26.75,26.9,700600.0,17.4944,17.6383,17.4879,17.586,700600.0
2008-08-11 11:10:00,26.91,27.0,26.79,26.99,537900.0,17.5925,17.6513,17.514,17.6448,537900.0
2008-08-11 11:20:00,26.99,27.13,26.95,27.12,888800.0,17.6448,17.7363,17.6187,17.7298,888800.0
2008-08-11 11:30:00,27.12,27.4,27.11,27.35,1174600.0,17.7298,17.9128,17.7233,17.8802,1174600.0
2008-08-11 11:40:00,27.35,27.4,27.29,27.39,1122400.0,17.8802,17.9128,17.8409,17.9063,1122400.0
2008-08-11 11:50:00,27.39,27.5,27.35,27.47,1308200.0,17.9063,17.9782,17.8802,17.9586,1308200.0
2008-08-11 12:00:00,27.47,27.74,27.46,27.73,1352600.0,17.9586,18.1351,17.9521,18.1286,1352600.0
2008-08-11 12:10:00,27.73,28.03,27.73,27.99,2111900.0,18.1286,18.3247,18.1286,18.2986,2111900.0
2008-08-11 12:20:00,28.0,28.2,27.98,28.17,2019200.0,18.3051,18.4358,18.292,18.4162,2019200.0
2008-08-11 12:30:00,28.17,28.34,28.1,28.34,2076600.0,18.4162,18.5274,18.3705,18.5274,2076600.0
2008-08-11 12:40:00,28.34,28.49,28.32,28.43,2410500.0,18.5274,18.6254,18.5143,18.5862,2410500.0
2008-08-11 12:50:00,28.43,28.56,28.35,28.45,2499000.0,18.5862,18.6712,18.5339,18.5993,2499000.0
2008-08-11 13:00:00,28.45,28.46,28.3,28.39,1820700.0,18.5993,18.6058,18.5012,18.5601,1820700.0
2008-08-11 13:10:00,28.39,28.63,28.28,28.52,1322300.0,18.5601,18.717,18.4881,18.645,1322300.0
2008-08-11 13:20:00,28.53,28.68,28.29,28.65,1549800.0,18.6516,18.7496,18.4947,18.73,1549800.0
2008-08-11 13:30:00,28.65,28.69,28.33,28.54,1269700.0,18.73,18.7562,18.5208,18.6581,1269700.0
2008-08-11 13:40:00,28.55,28.62,28.42,28.61,1432300.0,18.6647,18.7104,18.5797,18.7039,1432300.0
2008-08-11 13:50:00,28.6,28.75,28.56,28.59,1363200.0,18.6973,18.7954,18.6712,18.6908,1363200.0
2008-08-11 14:00:00,28.58,28.64,28.44,28.63,1191300.0,18.6843,18.7235,18.5927,18.717,1191300.0
2008-08-11 14:10:00,28.63,28.65,28.31,28.36,989400.0,18.717,18.73,18.5078,18.5404,989400.0
2008-08-11 14:20:00,28.37,28.37,28.09,28.17,1295900.0,18.547,18.547,18.3639,18.4162,1295900.0
2008-08-11 14:30:00,28.17,28.26,27.94,28.12,1393200.0,18.4162,18.4751,18.2659,18.3835,1393200.0
2008-08-11 14:40:00,28.12,28.14,27.89,27.98,1121700.0,18.3835,18.3966,18.2332,18.292,1121700.0
2008-08-11 14:50:00,27.97,28.06,27.79,27.93,1424900.0,18.2855,18.3443,18.1678,18.2593,1424900.0
2008-08-11 15:00:00,27.93,28.11,27.87,27.91,1420100.0,18.2593,18.377,18.2201,18.2463,1420100.0
2008-08-11 15:10:00,27.91,27.95,27.79,27.8,1188300.0,18.2463,18.2724,18.1678,18.1743,1188300.0
2008-08-11 15:20:00,27.8,27.83,27.58,27.61,1508500.0,18.1743,18.194,18.0305,18.0501,1508500.0
2008-08-11 15:30:00,27.61,27.61,27.34,27.48,1806500.0,18.0501,18.0501,17.8736,17.9651,1806500.0
2008-08-11 15:40:00,27.47,27.62,27.42,27.53,1747200.0,17.9586,18.0567,17.9259,17.9978,1747200.0
2008-08-11 15:50:00,27.53,27.57,27.41,27.42,2773300.0,17.9978,18.024,17.9194,17.9259,2773300.0
2008-08-12 09:30:00,27.35,27.4,27.18,27.3,655500.0,17.8802,17.9128,17.769,17.8475,655500.0
2008-08-12 09:40:00,27.29,27.5,27.2,27.3,1465800.0,17.8409,17.9782,17.7821,17.8475,1465800.0
2008-08-12 09:50:00,27.31,27.43,27.19,27.42,893300.0,17.854,17.9325,17.7756,17.9259,893300.0
2008-08-12 10:00:00,27.42,27.73,27.42,27.55,1067600.0,17.9259,18.1286,17.9259,18.0109,1067600.0
2008-08-12 10:10:00,27.55,27.72,27.43,27.65,1064300.0,18.0109,18.122,17.9325,18.0763,1064300.0
2008-08-12 10:20:00,27.65,27.68,27.37,27.39,1679600.0,18.0763,18.0959,17.8932,17.9063,1679600.0
2008-08-12 10:30:00,27.39,27.55,27.35,27.39,1199900.0,17.9063,18.0109,17.8802,17.9063,1199900.0
2008-08-12 10:40:00,27.39,27.58,27.36,27.55,629500.0,17.9063,18.0305,17.8867,18.0109,629500.0
2008-08-12 10:50:00,27.55,27.64,27.54,27.62,655900.0,18.0109,18.0697,18.0044,18.0567,655900.0
2008-08-12 11:00:00,27.61,27.73,27.56,27.68,618600.0,18.0501,18.1286,18.0174,18.0959,618600.0
2008-08-12 11:10:00,27.68,27.69,27.58,27.59,580000.0,18.0959,18.1024,18.0305,18.0371,580000.0
2008-08-12 11:20:00,27.59,27.66,27.47,27.66,500900.0,18.0371,18.0828,17.9586,18.0828,500900.0
2008-08-12 11:30:00,27.65,27.72,27.58,27.6,503000.0,18.0763,18.122,18.0305,18.0436,503000.0
2008-08-12 11:40:00,27.59,27.69,27.57,27.57,231600.0,18.0371,18.1024,18.024,18.024,231600.0
2008-08-12 11:50:00,27.57,27.64,27.54,27.6,312300.0,18.024,18.0697,18.0044,18.0436,312300.0
2008-08-12 12:00:00,27.6,27.71,27.58,27.67,415100.0,18.0436,18.1155,18.0305,18.0894,415100.0
2008-08-12 12:10:00,27.67,27.73,27.63,27.64,266200.0,18.0894,18.1286,18.0632,18.0697,266200.0
2008-08-12 12:20:00,27.64,27.65,27.59,27.61,231900.0,18.0697,18.0763,18.0371,18.0501,231900.0
2008-08-12 12:30:00,27.6,27.65,27.53,27.56,339800.0,18.0436,18.0763,17.9978,18.0174,339800.0
2008-08-12 12:40:00,27.57,27.65,27.52,27.57,374700.0,18.024,18.0763,17.9913,18.024,374700.0
2008-08-12 12:50:00,27.56,27.63,27.5,27.58,719000.0,18.0174,18.0632,17.9782,18.0305,719000.0
2008-08-12 13:00:00,27.58,27.65,27.5,27.63,547500.0,18.0305,18.0763,17.9782,18.0632,547500.0
2008-08-12 13:10:00,27.63,27.72,27.59,27.68,393700.0,18.0632,18.122,18.0371,18.0959,393700.0
2008-08-12 13:20:00,27.67,27.7,27.62,27.66,789000.0,18.0894,18.109,18.0567,18.0828,789000.0
2008-08-12 13:30:00,27.66,27.72,27.65,27.65,391000.0,18.0828,18.122,18.0763,18.0763,391000.0
2008-08-12 13:40:00,27.65,27.7,27.65,27.7,217100.0,18.0763,18.109,18.0763,18.109,217100.0
2008-08-12 13:50:00,27.7,27.71,27.54,27.63,759500.0,18.109,18.1155,18.0044,18.0632,759500.0
2008-08-12 14:00:00,27.63,27.67,27.49,27.5,433900.0,18.0632,18.0894,17.9717,17.9782,433900.0
2008-08-12 14:10:00,27.5,27.65,27.49,27.62,418300.0,17.9782,18.0763,17.9717,18.0567,418300.0
2008-08-12 14:20:00,27.61,27.76,27.6,27.68,477800.0,18.0501,18.1482,18.0436,18.0959,477800.0
2008-08-12 14:30:00,27.68,27.72,27.66,27.66,289800.0,18.0959,18.122,18.0828,18.0828,289800.0
2008-08-12 14:40:00,27.67,27.68,27.62,27.63,420100.0,18.0894,18.0959,18.0567,18.0632,420100.0
2008-08-12 14:50:00,27.64,27.69,27.58,27.59,442100.0,18.0697,18.1024,18.0305,18.0371,442100.0
2008-08-12 15:00:00,27.59,27.6,27.48,27.55,967200.0,18.0371,18.0436,17.9651,18.0109,967200.0
2008-08-12 15:10:00,27.55,27.62,27.45,27.59,1150800.0,18.0109,18.0567,17.9455,18.0371,1150800.0
2008-08-12 15:20:00,27.58,27.64,27.48,27.55,597600.0,18.0305,18.0697,17.9651,18.0109,597600.0
2008-08-12 15:30:00,27.56,27.56,27.35,27.36,880600.0,18.0174,18.0174,17.8802,17.8867,880600.0
2008-08-12 15:40:00,27.37,27.57,27.33,27.56,1239400.0,17.8932,18.024,17.8671,18.0174,1239400.0
2008-08-12 15:50:00,27.55,27.56,27.45,27.51,1106300.0,18.0109,18.0174,17.9455,17.9848,1106300.0
2008-08-13 09:30:00,27.3,27.49,26.91,27.01,780600.0,17.8475,17.9717,17.5925,17.6579,780600.0
2008-08-13 09:40:00,27.02,27.03,26.74,26.78,954000.0,17.6644,17.671,17.4814,17.5075,954000.0
2008-08-13 09:50:00,26.77,26.79,26.62,26.7,904300.0,17.501,17.514,17.4029,17.4552,904300.0
2008-08-13 10:00:00,26.7,26.83,26.57,26.82,1203800.0,17.4552,17.5402,17.3702,17.5337,1203800.0
2008-08-13 10:10:00,26.82,26.83,26.73,26.75,410100.0,17.5337,17.5402,17.4748,17.4879,410100.0
2008-08-13 10:20:00,26.74,26.79,26.65,26.66,514100.0,17.4814,17.514,17.4225,17.4291,514100.0
2008-08-13 10:30:00,26.66,26.68,26.5,26.51,1037300.0,17.4291,17.4421,17.3245,17.331,1037300.0
2008-08-13 10:40:00,26.51,26.55,26.26,26.35,1249800.0,17.331,17.3571,17.1676,17.2264,1249800.0
2008-08-13 10:50:00,26.34,26.47,26.28,26.46,505900.0,17.2199,17.3048,17.1806,17.2983,505900.0
2008-08-13 11:00:00,26.47,26.49,26.29,26.34,514000.0,17.3048,17.3179,17.1872,17.2199,514000.0
2008-08-13 11:10:00,26.35,26.49,26.29,26.48,630900.0,17.2264,17.3179,17.1872,17.3114,630900.0
2008-08-13 11:20:00,26.48,26.5,26.34,26.39,344700.0,17.3114,17.3245,17.2199,17.2525,344700.0
2008-08-13 11:30:00,26.39,26.39,26.23,26.33,437800.0,17.2525,17.2525,17.1479,17.2133,437800.0
2008-08-13 11:40:00,26.32,26.34,26.18,26.22,423400.0,17.2068,17.2199,17.1153,17.1414,423400.0
2008-08-13 11:50:00,26.22,26.25,26.18,26.23,316400.0,17.1414,17.161,17.1153,17.1479,316400.0
2008-08-13 12:00:00,26.23,26.32,26.18,26.19,282500.0,17.1479,17.2068,17.1153,17.1218,282500.0
2008-08-13 12:10:00,26.19,26.27,26.12,26.19,319800.0,17.1218,17.1741,17.076,17.1218,319800.0
2008-08-13 12:20:00,26.19,26.26,26.13,26.23,288300.0,17.1218,17.1676,17.0826,17.1479,288300.0
2008-08-13 12:30:00,26.23,26.43,26.23,26.4,242600.0,17.1479,17.2787,17.1479,17.2591,242600.0
2008-08-13 12:40:00,26.41,26.48,26.36,26.45,201900.0,17.2656,17.3114,17.2329,17.2918,201900.0
2008-08-13 12:50:00,26.45,26.62,26.42,26.59,347700.0,17.2918,17.4029,17.2722,17.3833,347700.0
2008-08-13 13:00:00,26.59,26.61,26.49,26.52,539600.0,17.3833,17.3964,17.3179,17.3375,539600.0
2008-08-13 13:10:00,26.52,26.58,26.45,26.58,346000.0,17.3375,17.3768,17.2918,17.3768,346000.0
2008-08-13 13:20:00,26.57,26.71,26.51,26.69,298700.0,17.3702,17.4617,17.331,17.4487,298700.0
2008-08-13 13:30:00,26.69,26.82,26.66,26.81,571200.0,17.4487,17.5337,17.4291,17.5271,571200.0
2008-08-13 13:40:00,26.82,26.9,26.75,26.76,639500.0,17.5337,17.586,17.4879,17.4944,639500.0
2008-08-13 13:50:00,26.76,26.84,26.65,26.74,480700.0,17.4944,17.5467,17.4225,17.4814,480700.0
2008-08-13 14:00:00,26.75,26.9,26.72,26.75,469900.0,17.4879,17.586,17.4683,17.4879,469900.0
2008-08-13 14:10:00,26.76,26.82,26.66,26.7,377600.0,17.4944,17.5337,17.4291,17.4552,377600.0
2008-08-13 14:20:00,26.7,26.74,26.56,26.58,619200.0,17.4552,17.4814,17.3637,17.3768,619200.0
2008-08-13 14:30:00,26.58,26.61,26.51,26.61,193400.0,17.3768,17.3964,17.331,17.3964,193400.0
2008-08-13 14:40:00,26.6,26.9,26.6,26.85,460300.0,17.3898,17.586,17.3898,17.5533,460300.0
2008-08-13 14:50:00,26.85,26.89,26.75,26.86,597700.0,17.5533,17.5794,17.4879,17.5598,597700.0
2008-08-13 15:00:00,26.86,26.94,26.6,26.61,428400.0,17.5598,17.6121,17.3898,17.3964,428400.0
2008-08-13 15:10:00,26.61,26.72,26.5,26.55,492600.0,17.3964,17.4683,17.3245,17.3571,492600.0
2008-08-13 15:20:00,26.55,26.57,26.41,26.51,454300.0,17.3571,17.3702,17.2656,17.331,454300.0
2008-08-13 15:30:00,26.51,26.53,26.33,26.39,487700.0,17.331,17.3441,17.2133,17.2525,487700.0
2008-08-13 15:40:00,26.4,26.47,26.36,26.42,641400.0,17.2591,17.3048,17.2329,17.2722,641400.0
2008-08-13 15:50:00,26.42,26.62,26.38,26.55,911700.0,17.2722,17.4029,17.246,17.3571,911700.0
2008-08-14 09:30:00,26.23,26.73,26.21,26.69,620300.0,17.1479,17.4748,17.1349,17.4487,620300.0
2008-08-14 09:40:00,26.7,26.98,26.66,26.66,649500.0,17.4552,17.6383,17.4291,17.4291,649500.0
2008-08-14 09:50:00,26.66,26.86,26.53,26.78,476500.0,17.4291,17.5598,17.3441,17.5075,476500.0
2008-08-14 10:00:00,26.78,26.91,26.72,26.91,382800.0,17.5075,17.5925,17.4683,17.5925,382800.0
2008-08-14 10:10:00,26.91,27.0,26.79,26.97,548100.0,17.5925,17.6513,17.514,17.6317,548100.0
2008-08-14 10:20:00,26.98,27.12,26.88,27.12,569200.0,17.6383,17.7298,17.5729,17.7298,569200.0
2008-08-14 10:30:00,27.11,27.25,27.04,27.09,750500.0,17.7233,17.8148,17.6775,17.7102,750500.0
2008-08-14 10:40:00,27.1,27.32,27.07,27.18,617800.0,17.7167,17.8605,17.6971,17.769,617800.0
2008-08-14 10:50:00,27.17,27.22,27.01,27.15,420500.0,17.7625,17.7952,17.6579,17.7494,420500.0
2008-08-14 11:00:00,27.16,27.3,27.15,27.28,456300.0,17.7559,17.8475,17.7494,17.8344,456300.0
2008-08-14 11:10:00,27.28,27.32,27.16,27.31,424900.0,17.8344,17.8605,17.7559,17.854,424900.0
2008-08-14 11:20:00,27.31,27.31,27.2,27.21,197500.0,17.854,17.854,17.7821,17.7886,197500.0
2008-08-14 11:30:00,27.22,27.24,27.12,27.2,357500.0,17.7952,17.8082,17.7298,17.7821,357500.0
2008-08-14 11:40:00,27.2,27.23,27.09,27.14,272200.0,17.7821,17.8017,17.7102,17.7429,272200.0
2008-08-14 11:50:00,27.15,27.26,27.14,27.2,292400.0,17.7494,17.8213,17.7429,17.7821,292400.0
2008-08-14 12:00:00,27.2,27.39,27.2,27.35,361600.0,17.7821,17.9063,17.7821,17.8802,361600.0
2008-08-14 12:10:00,27.34,27.48,27.33,27.48,414600.0,17.8736,17.9651,17.8671,17.9651,414600.0
2008-08-14 12:20:00,27.47,27.5,27.41,27.48,339300.0,17.9586,17.9782,17.9194,17.9651,339300.0
2008-08-14 12:30:00,27.48,27.68,27.45,27.61,671100.0,17.9651,18.0959,17.9455,18.0501,671100.0
2008-08-14 12:40:00,27.62,27.85,27.6,27.8,819100.0,18.0567,18.207,18.0436,18.1743,819100.0
2008-08-14 12:50:00,27.8,27.83,27.66,27.66,348000.0,18.1743,18.194,18.0828,18.0828,348000.0
2008-08-14 13:00:00,27.67,27.69,27.56,27.58,207300.0,18.0894,18.1024,18.0174,18.0305,207300.0
2008-08-14 13:10:00,27.58,27.69,27.54,27.55,263300.0,18.0305,18.1024,18.0044,18.0109,263300.0
2008-08-14 13:20:00,27.54,27.55,27.41,27.41,347300.0,18.0044,18.0109,17.9194,17.9194,347300.0
2008-08-14 13:30:00,27.41,27.48,27.34,27.37,330800.0,17.9194,17.9651,17.8736,17.8932,330800.0
2008-08-14 13:40:00,27.37,27.46,27.32,27.39,267000.0,17.8932,17.9521,17.8605,17.9063,267000.0
2008-08-14 13:50:00,27.39,27.43,27.31,27.4,226100.0,17.9063,17.9325,17.854,17.9128,226100.0
2008-08-14 14:00:00,27.4,27.5,27.34,27.42,467200.0,17.9128,17.9782,17.8736,17.9259,467200.0
2008-08-14 14:10:00,27.42,27.45,27.3,27.42,259600.0,17.9259,17.9455,17.8475,17.9259,259600.0
2008-08-14 14:20:00,27.42,27.44,27.25,27.31,339900.0,17.9259,17.939,17.8148,17.854,339900.0
2008-08-14 14:30:00,27.31,27.36,27.29,27.31,153800.0,17.854,17.8867,17.8409,17.854,153800.0
2008-08-14 14:40:00,27.31,27.35,27.16,27.21,361800.0,17.854,17.8802,17.7559,17.7886,361800.0
2008-08-14 14:50:00,27.21,27.28,27.2,27.2,239200.0,17.7886,17.8344,17.7821,17.7821,239200.0
2008-08-14 15:00:00,27.2,27.22,27.13,27.17,497800.0,17.7821,17.7952,17.7363,17.7625,497800.0
2008-08-14 15:10:00,27.16,27.25,27.07,27.21,450800.0,17.7559,17.8148,17.6971,17.7886,450800.0
2008-08-14 15:20:00,27.22,27.24,27.08,27.1,368300.0,17.7952,17.8082,17.7036,17.7167,368300.0
2008-08-14 15:30:00,27.11,27.27,27.1,27.24,498400.0,17.7233,17.8279,17.7167,17.8082,498400.0
2008-08-14 15:40:00,27.24,27.24,27.15,27.2,650400.0,17.8082,17.8082,17.7494,17.7821,650400.0
2008-08-14 15:50:00,27.2,27.21,27.15,27.19,773700.0,17.7821,17.7886,17.7494,17.7756,773700.0
2008-08-15 09:30:00,27.2,27.72,27.1,27.69,1951700.0,17.7821,18.122,17.7167,18.1024,1951700.0
2008-08-15 09:40:00,27.72,27.74,27.47,27.54,621800.0,18.122,18.1351,17.9586,18.0044,621800.0
2008-08-15 09:50:00,27.55,27.55,27.37,27.51,667300.0,18.0109,18.0109,17.8932,17.9848,667300.0
2008-08-15 10:00:00,27.5,27.51,27.13,27.29,769700.0,17.9782,17.9848,17.7363,17.8409,769700.0
2008-08-15 10:10:00,27.29,27.34,27.21,27.28,505400.0,17.8409,17.8736,17.7886,17.8344,505400.0
2008-08-15 10:20:00,27.27,27.31,27.15,27.25,628000.0,17.8279,17.854,17.7494,17.8148,628000.0
2008-08-15 10:30:00,27.24,27.38,27.23,27.33,1095800.0,17.8082,17.8998,17.8017,17.8671,1095800.0
2008-08-15 10:40:00,27.33,27.48,27.33,27.39,668600.0,17.8671,17.9651,17.8671,17.9063,668600.0
2008-08-15 10:50:00,27.39,27.51,27.34,27.43,956100.0,17.9063,17.9848,17.8736,17.9325,956100.0
2008-08-15 11:00:00,27.44,27.45,27.33,27.42,466500.0,17.939,17.9455,17.8671,17.9259,466500.0
2008-08-15 11:10:00,27.41,27.53,27.38,27.48,897800.0,17.9194,17.9978,17.8998,17.9651,897800.0
2008-08-15 11:20:00,27.48,27.53,27.4,27.52,626900.0,17.9651,17.9978,17.9128,17.9913,626900.0
2008-08-15 11:30:00,27.52,27.53,27.31,27.34,611700.0,17.9913,17.9978,17.854,17.8736,611700.0
2008-08-15 11:40:00,27.35,27.38,27.25,27.29,871600.0,17.8802,17.8998,17.8148,17.8409,871600.0
2008-08-15 11:50:00,27.29,27.35,27.24,27.31,662500.0,17.8409,17.8802,17.8082,17.854,662500.0
2008-08-15 12:00:00,27.31,27.33,27.21,27.22,594600.0,17.854,17.8671,17.7886,17.7952,594600.0
2008-08-15 12:10:00,27.24,27.34,27.21,27.34,327600.0,17.8082,17.8736,17.7886,17.8736,327600.0
2008-08-15 12:20:00,27.33,27.37,27.3,27.31,303300.0,17.8671,17.8932,17.8475,17.854,303300.0
2008-08-15 12:30:00,27.31,27.36,27.25,27.32,330400.0,17.854,17.8867,17.8148,17.8605,330400.0
2008-08-15 12:40:00,27.33,27.37,27.25,27.31,337200.0,17.8671,17.8932,17.8148,17.854,337200.0
2008-08-15 12:50:00,27.32,27.42,27.3,27.31,352400.0,17.8605,17.9259,17.8475,17.854,352400.0
2008-08-15 13:00:00,27.31,27.37,27.29,27.33,376200.0,17.854,17.8932,17.8409,17.8671,376200.0
2008-08-15 13:10:00,27.33,27.33,27.28,27.31,196400.0,17.8671,17.8671,17.8344,17.854,196400.0
2008-08-15 13:20:00,27.32,27.37,27.31,27.35,244400.0,17.8605,17.8932,17.854,17.8802,244400.0
2008-08-15 13:30:00,27.35,27.38,27.33,27.35,351600.0,17.8802,17.8998,17.8671,17.8802,351600.0
2008-08-15 13:40:00,27.35,27.41,27.33,27.4,199000.0,17.8802,17.9194,17.8671,17.9128,199000.0
2008-08-15 13:50:00,27.4,27.46,27.39,27.44,225500.0,17.9128,17.9521,17.9063,17.939,225500.0
2008-08-15 14:00:00,27.45,27.47,27.36,27.38,286700.0,17.9455,17.9586,17.8867,17.8998,286700.0
2008-08-15 14:10:00,27.38,27.45,27.35,27.4,195500.0,17.8998,17.9455,17.8802,17.9128,195500.0
2008-08-15 14:20:00,27.4,27.42,27.32,27.38,383200.0,17.9128,17.9259,17.8605,17.8998,383200.0
2008-08-15 14:30:00,27.37,27.4,27.34,27.35,158300.0,17.8932,17.9128,17.8736,17.8802,158300.0
2008-08-15 14:40:00,27.36,27.39,27.34,27.36,137000.0,17.8867,17.9063,17.8736,17.8867,137000.0
2008-08-15 14:50:00,27.35,27.43,27.35,27.4,309000.0,17.8802,17.9325,17.8802,17.9128,309000.0
2008-08-15 15:00:00,27.4,27.48,27.39,27.44,421000.0,17.9128,17.9651,17.9063,17.939,421000.0
2008-08-15 15:10:00,27.44,27.51,27.42,27.49,628200.0,17.939,17.9848,17.9259,17.9717,628200.0
2008-08-15 15:20:00,27.5,27.58,27.49,27.56,481200.0,17.9782,18.0305,17.9717,18.0174,481200.0
2008-08-15 15:30:00,27.56,27.56,27.46,27.51,416000.0,18.0174,18.0174,17.9521,17.9848,416000.0
2008-08-15 15:40:00,27.51,27.53,27.45,27.48,973100.0,17.9848,17.9978,17.9455,17.9651,973100.0
2008-08-15 15:50:00,27.48,27.68,27.48,27.65,1844600.0,17.9651,18.0959,17.9651,18.0763,1844600.0
2008-08-18 09:30:00,27.76,28.1,27.08,27.48,1208900.0,18.1482,18.3705,17.7036,17.9651,1208900.0
2008-08-18 09:40:00,27.48,27.62,27.13,27.3,1014300.0,17.9651,18.0567,17.7363,17.8475,1014300.0
2008-08-18 09:50:00,27.3,27.38,27.2,27.23,562900.0,17.8475,17.8998,17.7821,17.8017,562900.0
2008-08-18 10:00:00,27.23,27.25,27.04,27.08,682800.0,17.8017,17.8148,17.6775,17.7036,682800.0
2008-08-18 10:10:00,27.09,27.23,27.02,27.04,721400.0,17.7102,17.8017,17.6644,17.6775,721400.0
2008-08-18 10:20:00,27.04,27.17,27.01,27.14,368500.0,17.6775,17.7625,17.6579,17.7429,368500.0
2008-08-18 10:30:00,27.14,27.31,27.09,27.24,519500.0,17.7429,17.854,17.7102,17.8082,519500.0
2008-08-18 10:40:00,27.23,27.39,27.09,27.18,594000.0,17.8017,17.9063,17.7102,17.769,594000.0
2008-08-18 10:50:00,27.17,27.28,27.13,27.2,545200.0,17.7625,17.8344,17.7363,17.7821,545200.0
2008-08-18 11:00:00,27.2,27.29,27.1,27.23,476900.0,17.7821,17.8409,17.7167,17.8017,476900.0
2008-08-18 11:10:00,27.23,27.3,27.05,27.25,456400.0,17.8017,17.8475,17.684,17.8148,456400.0
2008-08-18 11:20:00,27.25,27.26,27.06,27.07,619800.0,17.8148,17.8213,17.6906,17.6971,619800.0
2008-08-18 11:30:00,27.08,27.1,26.91,27.02,731900.0,17.7036,17.7167,17.5925,17.6644,731900.0
2008-08-18 11:40:00,27.01,27.07,26.95,27.07,258700.0,17.6579,17.6971,17.6187,17.6971,258700.0
2008-08-18 11:50:00,27.07,27.18,26.95,26.95,424100.0,17.6971,17.769,17.6187,17.6187,424100.0
2008-08-18 12:00:00,26.95,26.95,26.84,26.89,417500.0,17.6187,17.6187,17.5467,17.5794,417500.0
2008-08-18 12:10:00,26.89,26.95,26.86,26.9,362800.0,17.5794,17.6187,17.5598,17.586,362800.0
2008-08-18 12:20:00,26.9,27.04,26.87,27.03,402400.0,17.586,17.6775,17.5664,17.671,402400.0
2008-08-18 12:30:00,27.03,27.06,26.93,26.95,188300.0,17.671,17.6906,17.6056,17.6187,188300.0
2008-08-18 12:40:00,26.95,26.96,26.8,26.83,372800.0,17.6187,17.6252,17.5206,17.5402,372800.0
2008-08-18 12:50:00,26.83,26.83,26.7,26.75,368000.0,17.5402,17.5402,17.4552,17.4879,368000.0
2008-08-18 13:00:00,26.75,26.85,26.74,26.8,441100.0,17.4879,17.5533,17.4814,17.5206,441100.0
2008-08-18 13:10:00,26.79,26.8,26.62,26.69,372700.0,17.514,17.5206,17.4029,17.4487,372700.0
2008-08-18 13:20:00,26.69,26.83,26.64,26.72,496600.0,17.4487,17.5402,17.416,17.4683,496600.0
2008-08-18 13:30:00,26.72,26.81,26.67,26.8,245800.0,17.4683,17.5271,17.4356,17.5206,245800.0
2008-08-18 13:40:00,26.79,26.83,26.74,26.75,316700.0,17.514,17.5402,17.4814,17.4879,316700.0
2008-08-18 13:50:00,26.77,26.89,26.71,26.8,275900.0,17.501,17.5794,17.4617,17.5206,275900.0
2008-08-18 14:00:00,26.8,26.86,26.79,26.85,221700.0,17.5206,17.5598,17.514,17.5533,221700.0
2008-08-18 14:10:00,26.85,26.92,26.79,26.82,781800.0,17.5533,17.599,17.514,17.5337,781800.0
2008-08-18 14:20:00,26.81,26.91,26.78,26.91,476200.0,17.5271,17.5925,17.5075,17.5925,476200.0
2008-08-18 14:30:00,26.91,26.93,26.8,26.84,315000.0,17.5925,17.6056,17.5206,17.5467,315000.0
2008-08-18 14:40:00,26.83,26.87,26.82,26.83,300300.0,17.5402,17.5664,17.5337,17.5402,300300.0
2008-08-18 14:50:00,26.84,26.85,26.76,26.83,259100.0,17.5467,17.5533,17.4944,17.5402,259100.0
2008-08-18 15:00:00,26.83,26.83,26.65,26.72,590900.0,17.5402,17.5402,17.4225,17.4683,590900.0
2008-08-18 15:10:00,26.72,26.72,26.62,26.66,647000.0,17.4683,17.4683,17.4029,17.4291,647000.0
2008-08-18 15:20:00,26.66,26.72,26.58,26.59,719000.0,17.4291,17.4683,17.3768,17.3833,719000.0
2008-08-18 15:30:00,26.58,26.81,26.57,26.76,817500.0,17.3768,17.5271,17.3702,17.4944,817500.0
2008-08-18 15:40:00,26.76,26.8,26.69,26.74,1037500.0,17.4944,17.5206,17.4487,17.4814,1037500.0
2008-08-18 15:50:00,26.74,27.0,26.72,26.92,1429600.0,17.4814,17.6513,17.4683,17.599,1429600.0
2008-08-19 09:30:00,26.98,27.08,26.64,26.84,1784000.0,17.6383,17.7036,17.416,17.5467,1784000.0
2008-08-19 09:40:00,26.84,26.98,26.59,26.7,1553900.0,17.5467,17.6383,17.3833,17.4552,1553900.0
2008-08-19 09:50:00,26.7,27.06,26.62,26.86,1253000.0,17.4552,17.6906,17.4029,17.5598,1253000.0
2008-08-19 10:00:00,26.87,26.94,26.68,26.82,909900.0,17.5664,17.6121,17.4421,17.5337,909900.0
2008-08-19 10:10:00,26.82,26.96,26.69,26.74,851900.0,17.5337,17.6252,17.4487,17.4814,851900.0
2008-08-19 10:20:00,26.74,26.74,26.53,26.65,2178300.0,17.4814,17.4814,17.3441,17.4225,2178300.0
2008-08-19 10:30:00,26.65,26.68,26.5,26.52,1047200.0,17.4225,17.4421,17.3245,17.3375,1047200.0
2008-08-19 10:40:00,26.53,26.61,26.46,26.54,948900.0,17.3441,17.3964,17.2983,17.3506,948900.0
2008-08-19 10:50:00,26.53,26.58,26.43,26.57,716300.0,17.3441,17.3768,17.2787,17.3702,716300.0
2008-08-19 11:00:00,26.56,26.56,26.43,26.43,850100.0,17.3637,17.3637,17.2787,17.2787,850100.0
2008-08-19 11:10:00,26.44,26.46,26.31,26.38,769400.0,17.2852,17.2983,17.2002,17.246,769400.0
2008-08-19 11:20:00,26.38,26.45,26.3,26.4,594000.0,17.246,17.2918,17.1937,17.2591,594000.0
2008-08-19 11:30:00,26.4,26.57,26.37,26.41,422900.0,17.2591,17.3702,17.2395,17.2656,422900.0
2008-08-19 11:40:00,26.42,26.45,26.34,26.44,365900.0,17.2722,17.2918,17.2199,17.2852,365900.0
2008-08-19 11:50:00,26.44,26.52,26.36,26.4,464000.0,17.2852,17.3375,17.2329,17.2591,464000.0
2008-08-19 12:00:00,26.39,26.46,26.33,26.36,378300.0,17.2525,17.2983,17.2133,17.2329,378300.0
2008-08-19 12:10:00,26.36,26.46,26.33,26.44,360800.0,17.2329,17.2983,17.2133,17.2852,360800.0
2008-08-19 12:20:00,26.44,26.46,26.28,26.31,385300.0,17.2852,17.2983,17.1806,17.2002,385300.0
2008-08-19 12:30:00,26.31,26.33,26.23,26.25,530700.0,17.2002,17.2133,17.1479,17.161,530700.0
2008-08-19 12:40:00,26.24,26.28,26.12,26.27,707200.0,17.1545,17.1806,17.076,17.1741,707200.0
2008-08-19 12:50:00,26.27,26.31,26.2,26.23,281500.0,17.1741,17.2002,17.1283,17.1479,281500.0
2008-08-19 13:00:00,26.23,26.32,26.17,26.31,296500.0,17.1479,17.2068,17.1087,17.2002,296500.0
2008-08-19 13:10:00,26.32,26.45,26.27,26.3,486700.0,17.2068,17.2918,17.1741,17.1937,486700.0
2008-08-19 13:20:00,26.3,26.4,26.3,26.32,413500.0,17.1937,17.2591,17.1937,17.2068,413500.0
2008-08-19 13:30:00,26.32,26.38,26.22,26.29,434500.0,17.2068,17.246,17.1414,17.1872,434500.0
2008-08-19 13:40:00,26.29,26.36,26.24,26.29,414600.0,17.1872,17.2329,17.1545,17.1872,414600.0
2008-08-19 13:50:00,26.3,26.33,26.14,26.15,576400.0,17.1937,17.2133,17.0891,17.0956,576400.0
2008-08-19 14:00:00,26.16,26.24,26.14,26.23,621800.0,17.1022,17.1545,17.0891,17.1479,621800.0
2008-08-19 14:10:00,26.22,26.23,26.08,26.09,776500.0,17.1414,17.1479,17.0499,17.0564,776500.0
2008-08-19 14:20:00,26.09,26.12,26.01,26.07,521800.0,17.0564,17.076,17.0041,17.0433,521800.0
2008-08-19 14:30:00,26.07,26.08,26.0,26.02,423800.0,17.0433,17.0499,16.9976,17.0107,423800.0
2008-08-19 14:40:00,26.02,26.07,26.02,26.04,514200.0,17.0107,17.0433,17.0107,17.0237,514200.0
2008-08-19 14:50:00,26.04,26.08,26.03,26.06,382900.0,17.0237,17.0499,17.0172,17.0368,382900.0
2008-08-19 15:00:00,26.06,26.07,25.94,26.0,825000.0,17.0368,17.0433,16.9584,16.9976,825000.0
2008-08-19 15:10:00,26.01,26.12,26.0,26.01,512800.0,17.0041,17.076,16.9976,17.0041,512800.0
2008-08-19 15:20:00,26.01,26.19,25.97,26.03,885000.0,17.0041,17.1218,16.978,17.0172,885000.0
2008-08-19 15:30:00,26.03,26.07,25.98,26.0,817300.0,17.0172,17.0433,16.9845,16.9976,817300.0
2008-08-19 15:40:00,26.0,26.04,25.95,25.95,1131400.0,16.9976,17.0237,16.9649,16.9649,1131400.0
2008-08-19 15:50:00,25.96,26.07,25.93,26.04,1323500.0,16.9714,17.0433,16.9518,17.0237,1323500.0
2008-08-20 09:30:00,26.01,26.1,25.83,25.96,680900.0,17.0041,17.063,16.8864,16.9714,680900.0
2008-08-20 09:40:00,25.96,25.96,25.78,25.8,924900.0,16.9714,16.9714,16.8538,16.8668,924900.0
2008-08-20 09:50:00,25.81,25.88,25.75,25.82,898900.0,16.8734,16.9191,16.8341,16.8799,898900.0
2008-08-20 10:00:00,25.82,25.85,25.67,25.74,618500.0,16.8799,16.8995,16.7818,16.8276,618500.0
2008-08-20 10:10:00,25.73,25.98,25.73,25.82,785900.0,16.8211,16.9845,16.8211,16.8799,785900.0
2008-08-20 10:20:00,25.81,25.88,25.71,25.71,630800.0,16.8734,16.9191,16.808,16.808,630800.0
2008-08-20 10:30:00,25.71,25.99,25.7,25.83,1237000.0,16.808,16.991,16.8015,16.8864,1237000.0
2008-08-20 10:40:00,25.84,25.93,25.74,25.93,876700.0,16.893,16.9518,16.8276,16.9518,876700.0
2008-08-20 10:50:00,25.93,26.4,25.93,26.4,739600.0,16.9518,17.2591,16.9518,17.2591,739600.0
2008-08-20 11:00:00,26.39,26.4,26.16,26.24,472100.0,17.2525,17.2591,17.1022,17.1545,472100.0
2008-08-20 11:10:00,26.25,26.44,26.18,26.32,508100.0,17.161,17.2852,17.1153,17.2068,508100.0
2008-08-20 11:20:00,26.31,26.31,26.14,26.19,452600.0,17.2002,17.2002,17.0891,17.1218,452600.0
2008-08-20 11:30:00,26.19,26.19,25.93,25.99,612800.0,17.1218,17.1218,16.9518,16.991,612800.0
2008-08-20 11:40:00,25.99,26.03,25.92,26.02,337200.0,16.991,17.0172,16.9453,17.0107,337200.0
2008-08-20 11:50:00,26.02,26.13,25.98,26.07,311300.0,17.0107,17.0826,16.9845,17.0433,311300.0
2008-08-20 12:00:00,26.06,26.13,25.94,26.0,211100.0,17.0368,17.0826,16.9584,16.9976,211100.0
2008-08-20 12:10:00,26.0,26.02,25.89,25.9,224800.0,16.9976,17.0107,16.9257,16.9322,224800.0
2008-08-20 12:20:00,25.9,26.0,25.88,25.96,167900.0,16.9322,16.9976,16.9191,16.9714,167900.0
2008-08-20 12:30:00,25.96,26.0,25.92,25.97,231300.0,16.9714,16.9976,16.9453,16.978,231300.0
2008-08-20 12:40:00,25.97,26.02,25.92,25.93,192900.0,16.978,17.0107,16.9453,16.9518,192900.0
2008-08-20 12:50:00,25.92,26.0,25.9,25.99,153800.0,16.9453,16.9976,16.9322,16.991,153800.0
2008-08-20 13:00:00,25.99,26.09,25.96,26.08,209700.0,16.991,17.0564,16.9714,17.0499,209700.0
2008-08-20 13:10:00,26.09,26.1,26.02,26.07,166800.0,17.0564,17.063,17.0107,17.0433,166800.0
2008-08-20 13:20:00,26.07,26.13,26.01,26.11,189000.0,17.0433,17.0826,17.0041,17.0695,189000.0
2008-08-20 13:30:00,26.11,26.15,26.08,26.1,139400.0,17.0695,17.0956,17.0499,17.063,139400.0
2008-08-20 13:40:00,26.1,26.14,26.05,26.1,251900.0,17.063,17.0891,17.0303,17.063,251900.0
2008-08-20 13:50:00,26.1,26.1,26.02,26.07,189200.0,17.063,17.063,17.0107,17.0433,189200.0
2008-08-20 14:00:00,26.07,26.07,25.95,25.99,326200.0,17.0433,17.0433,16.9649,16.991,326200.0
2008-08-20 14:10:00,25.98,26.0,25.71,25.73,594700.0,16.9845,16.9976,16.808,16.8211,594700.0
2008-08-20 14:20:00,25.73,25.82,25.72,25.74,504100.0,16.8211,16.8799,16.8145,16.8276,504100.0
2008-08-20 14:30:00,25.74,25.8,25.72,25.73,296700.0,16.8276,16.8668,16.8145,16.8211,296700.0
2008-08-20 14:40:00,25.73,25.8,25.71,25.74,238800.0,16.8211,16.8668,16.808,16.8276,238800.0
2008-08-20 14:50:00,25.74,25.89,25.74,25.87,335900.0,16.8276,16.9257,16.8276,16.9126,335900.0
2008-08-20 15:00:00,25.87,25.92,25.8,25.83,478500.0,16.9126,16.9453,16.8668,16.8864,478500.0
2008-08-20 15:10:00,25.83,25.85,25.73,25.75,470800.0,16.8864,16.8995,16.8211,16.8341,470800.0
2008-08-20 15:20:00,25.74,25.85,25.7,25.82,535400.0,16.8276,16.8995,16.8015,16.8799,535400.0
2008-08-20 15:30:00,25.81,25.9,25.73,25.85,582000.0,16.8734,16.9322,16.8211,16.8995,582000.0
2008-08-20 15:40:00,25.85,25.99,25.84,25.95,682500.0,16.8995,16.991,16.893,16.9649,682500.0
2008-08-20 15:50:00,25.95,26.03,25.91,25.97,945200.0,16.9649,17.0172,16.9387,16.978,945200.0
2008-08-21 09:30:00,25.6,25.82,25.51,25.67,607100.0,16.7361,16.8799,16.6772,16.7818,607100.0
2008-08-21 09:40:00,25.68,25.79,25.6,25.63,426600.0,16.7884,16.8603,16.7361,16.7557,426600.0
2008-08-21 09:50:00,25.64,25.96,25.63,25.89,546000.0,16.7622,16.9714,16.7557,16.9257,546000.0
2008-08-21 10:00:00,25.88,26.08,25.81,25.87,550900.0,16.9191,17.0499,16.8734,16.9126,550900.0
2008-08-21 10:10:00,25.88,26.0,25.79,26.0,320600.0,16.9191,16.9976,16.8603,16.9976,320600.0
2008-08-21 10:20:00,26.0,26.02,25.83,25.9,270200.0,16.9976,17.0107,16.8864,16.9322,270200.0
2008-08-21 10:30:00,25.9,25.91,25.76,25.82,377100.0,16.9322,16.9387,16.8407,16.8799,377100.0
2008-08-21 10:40:00,25.83,25.85,25.66,25.69,368800.0,16.8864,16.8995,16.7753,16.7949,368800.0
2008-08-21 10:50:00,25.69,25.85,25.62,25.83,351600.0,16.7949,16.8995,16.7492,16.8864,351600.0
2008-08-21 11:00:00,25.83,25.87,25.72,25.83,359200.0,16.8864,16.9126,16.8145,16.8864,359200.0
2008-08-21 11:10:00,25.83,25.89,25.8,25.83,316100.0,16.8864,16.9257,16.8668,16.8864,316100.0
2008-08-21 11:20:00,25.83,26.0,25.82,25.97,215600.0,16.8864,16.9976,16.8799,16.978,215600.0
2008-08-21 11:30:00,25.97,26.03,25.9,26.01,269800.0,16.978,17.0172,16.9322,17.0041,269800.0
2008-08-21 11:40:00,26.0,26.17,26.0,26.07,334900.0,16.9976,17.1087,16.9976,17.0433,334900.0
2008-08-21 11:50:00,26.07,26.12,26.0,26.11,322700.0,17.0433,17.076,16.9976,17.0695,322700.0
2008-08-21 12:00:00,26.12,26.23,26.11,26.21,600800.0,17.076,17.1479,17.0695,17.1349,600800.0
2008-08-21 12:10:00,26.2,26.23,26.14,26.18,232900.0,17.1283,17.1479,17.0891,17.1153,232900.0
2008-08-21 12:20:00,26.18,26.19,26.08,26.1,239500.0,17.1153,17.1218,17.0499,17.063,239500.0
2008-08-21 12:30:00,26.09,26.13,26.05,26.06,251500.0,17.0564,17.0826,17.0303,17.0368,251500.0
2008-08-21 12:40:00,26.06,26.15,26.02,26.15,434100.0,17.0368,17.0956,17.0107,17.0956,434100.0
2008-08-21 12:50:00,26.15,26.19,26.14,26.18,172700.0,17.0956,17.1218,17.0891,17.1153,172700.0
2008-08-21 13:00:00,26.19,26.27,26.17,26.26,204300.0,17.1218,17.1741,17.1087,17.1676,204300.0
2008-08-21 13:10:00,26.27,26.33,26.24,26.32,300100.0,17.1741,17.2133,17.1545,17.2068,300100.0
2008-08-21 13:20:00,26.32,26.35,26.29,26.33,307300.0,17.2068,17.2264,17.1872,17.2133,307300.0
2008-08-21 13:30:00,26.32,26.4,26.3,26.39,239700.0,17.2068,17.2591,17.1937,17.2525,239700.0
2008-08-21 13:40:00,26.38,26.38,26.33,26.38,392000.0,17.246,17.246,17.2133,17.246,392000.0
2008-08-21 13:50:00,26.38,26.4,26.31,26.36,460300.0,17.246,17.2591,17.2002,17.2329,460300.0
2008-08-21 14:00:00,26.36,26.42,26.34,26.38,321300.0,17.2329,17.2722,17.2199,17.246,321300.0
2008-08-21 14:10:00,26.37,26.49,26.37,26.43,417100.0,17.2395,17.3179,17.2395,17.2787,417100.0
2008-08-21 14:20:00,26.44,26.5,26.42,26.46,554200.0,17.2852,17.3245,17.2722,17.2983,554200.0
2008-08-21 14:30:00,26.46,26.54,26.46,26.5,365100.0,17.2983,17.3506,17.2983,17.3245,365100.0
2008-08-21 14:40:00,26.49,26.57,26.49,26.54,341600.0,17.3179,17.3702,17.3179,17.3506,341600.0
2008-08-21 14:50:00,26.54,26.58,26.52,26.55,491100.0,17.3506,17.3768,17.3375,17.3571,491100.0
2008-08-21 15:00:00,26.56,26.62,26.55,26.57,581700.0,17.3637,17.4029,17.3571,17.3702,581700.0
2008-08-21 15:10:00,26.57,26.68,26.55,26.6,448100.0,17.3702,17.4421,17.3571,17.3898,448100.0
2008-08-21 15:20:00,26.6,26.64,26.56,26.58,739200.0,17.3898,17.416,17.3637,17.3768,739200.0
2008-08-21 15:30:00,26.58,26.6,26.54,26.58,865500.0,17.3768,17.3898,17.3506,17.3768,865500.0
2008-08-21 15:40:00,26.58,26.63,26.55,26.61,828800.0,17.3768,17.4094,17.3571,17.3964,828800.0
2008-08-21 15:50:00,26.6,26.61,26.57,26.59,1311900.0,17.3898,17.3964,17.3702,17.3833,1311900.0
2008-08-22 09:30:00,26.69,26.87,26.58,26.76,389700.0,17.4487,17.5664,17.3768,17.4944,389700.0
2008-08-22 09:40:00,26.78,26.99,26.72,26.98,631000.0,17.5075,17.6448,17.4683,17.6383,631000.0
2008-08-22 09:50:00,26.96,26.99,26.83,26.91,333800.0,17.6252,17.6448,17.5402,17.5925,333800.0
2008-08-22 10:00:00,26.91,26.98,26.75,26.9,493900.0,17.5925,17.6383,17.4879,17.586,493900.0
2008-08-22 10:10:00,26.9,27.01,26.87,27.0,298100.0,17.586,17.6579,17.5664,17.6513,298100.0
2008-08-22 10:20:00,27.0,27.02,26.9,26.93,370400.0,17.6513,17.6644,17.586,17.6056,370400.0
2008-08-22 10:30:00,26.93,27.01,26.92,26.99,285100.0,17.6056,17.6579,17.599,17.6448,285100.0
2008-08-22 10:40:00,26.99,27.01,26.97,27.0,726000.0,17.6448,17.6579,17.6317,17.6513,726000.0
2008-08-22 10:50:00,27.0,27.05,26.97,27.0,591200.0,17.6513,17.684,17.6317,17.6513,591200.0
2008-08-22 11:00:00,26.99,27.03,26.97,27.0,321700.0,17.6448,17.671,17.6317,17.6513,321700.0
2008-08-22 11:10:00,27.0,27.09,27.0,27.09,445500.0,17.6513,17.7102,17.6513,17.7102,445500.0
2008-08-22 11:20:00,27.09,27.09,26.98,27.0,185400.0,17.7102,17.7102,17.6383,17.6513,185400.0
2008-08-22 11:30:00,27.0,27.03,26.86,26.87,343400.0,17.6513,17.671,17.5598,17.5664,343400.0
2008-08-22 11:40:00,26.88,26.94,26.83,26.9,353700.0,17.5729,17.6121,17.5402,17.586,353700.0
2008-08-22 11:50:00,26.9,26.97,26.87,26.96,247400.0,17.586,17.6317,17.5664,17.6252,247400.0
2008-08-22 12:00:00,26.96,26.96,26.81,26.82,336600.0,17.6252,17.6252,17.5271,17.5337,336600.0
2008-08-22 12:10:00,26.83,26.85,26.73,26.74,408600.0,17.5402,17.5533,17.4748,17.4814,408600.0
2008-08-22 12:20:00,26.74,26.8,26.69,26.78,300300.0,17.4814,17.5206,17.4487,17.5075,300300.0
2008-08-22 12:30:00,26.77,26.82,26.72,26.75,339400.0,17.501,17.5337,17.4683,17.4879,339400.0
2008-08-22 12:40:00,26.75,26.78,26.72,26.75,243000.0,17.4879,17.5075,17.4683,17.4879,243000.0
2008-08-22 12:50:00,26.75,26.8,26.73,26.8,156700.0,17.4879,17.5206,17.4748,17.5206,156700.0
2008-08-22 13:00:00,26.8,26.93,26.78,26.93,214900.0,17.5206,17.6056,17.5075,17.6056,214900.0
2008-08-22 13:10:00,26.94,26.97,26.92,26.96,159400.0,17.6121,17.6317,17.599,17.6252,159400.0
2008-08-22 13:20:00,26.96,27.01,26.96,26.99,149800.0,17.6252,17.6579,17.6252,17.6448,149800.0
2008-08-22 13:30:00,26.99,27.01,26.93,26.98,150300.0,17.6448,17.6579,17.6056,17.6383,150300.0
2008-08-22 13:40:00,26.98,27.02,26.97,27.0,156300.0,17.6383,17.6644,17.6317,17.6513,156300.0
2008-08-22 13:50:00,27.01,27.03,26.99,27.01,185500.0,17.6579,17.671,17.6448,17.6579,185500.0
2008-08-22 14:00:00,27.01,27.03,26.93,26.95,205200.0,17.6579,17.671,17.6056,17.6187,205200.0
2008-08-22 14:10:00,26.96,27.01,26.96,27.0,154100.0,17.6252,17.6579,17.6252,17.6513,154100.0
2008-08-22 14:20:00,27.01,27.11,27.0,27.08,233400.0,17.6579,17.7233,17.6513,17.7036,233400.0
2008-08-22 14:30:00,27.08,27.1,27.06,27.08,63500.0,17.7036,17.7167,17.6906,17.7036,63500.0
2008-08-22 14:40:00,27.08,27.1,26.99,26.99,185700.0,17.7036,17.7167,17.6448,17.6448,185700.0
2008-08-22 14:50:00,26.98,27.15,26.97,27.12,326900.0,17.6383,17.7494,17.6317,17.7298,326900.0
2008-08-22 15:00:00,27.12,27.15,27.08,27.12,346000.0,17.7298,17.7494,17.7036,17.7298,346000.0
2008-08-22 15:10:00,27.11,27.14,27.07,27.09,162200.0,17.7233,17.7429,17.6971,17.7102,162200.0
2008-08-22 15:20:00,27.09,27.11,27.02,27.03,414300.0,17.7102,17.7233,17.6644,17.671,414300.0
2008-08-22 15:30:00,27.02,27.13,27.02,27.1,348900.0,17.6644,17.7363,17.6644,17.7167,348900.0
2008-08-22 15:40:00,27.11,27.13,27.08,27.12,363800.0,17.7233,17.7363,17.7036,17.7298,363800.0
2008-08-22 15:50:00,27.12,27.15,27.05,27.09,689300.0,17.7298,17.7494,17.684,17.7102,689300.0
2008-08-25 09:30:00,26.97,27.04,26.7,26.73,435900.0,17.6317,17.6775,17.4552,17.4748,435900.0
2008-08-25 09:40:00,26.72,26.85,26.65,26.69,388300.0,17.4683,17.5533,17.4225,17.4487,388300.0
2008-08-25 09:50:00,26.69,26.75,26.65,26.71,282200.0,17.4487,17.4879,17.4225,17.4617,282200.0
2008-08-25 10:00:00,26.72,26.81,26.62,26.73,547300.0,17.4683,17.5271,17.4029,17.4748,547300.0
2008-08-25 10:10:00,26.73,26.87,26.72,26.83,348300.0,17.4748,17.5664,17.4683,17.5402,348300.0
2008-08-25 10:20:00,26.84,26.93,26.84,26.92,286700.0,17.5467,17.6056,17.5467,17.599,286700.0
2008-08-25 10:30:00,26.92,27.0,26.84,26.96,353600.0,17.599,17.6513,17.5467,17.6252,353600.0
2008-08-25 10:40:00,26.95,27.0,26.85,26.87,196100.0,17.6187,17.6513,17.5533,17.5664,196100.0
2008-08-25 10:50:00,26.86,26.86,26.74,26.82,280200.0,17.5598,17.5598,17.4814,17.5337,280200.0
2008-08-25 11:00:00,26.82,26.86,26.77,26.79,267200.0,17.5337,17.5598,17.501,17.514,267200.0
2008-08-25 11:10:00,26.79,26.82,26.7,26.72,227400.0,17.514,17.5337,17.4552,17.4683,227400.0
2008-08-25 11:20:00,26.72,26.79,26.71,26.75,201100.0,17.4683,17.514,17.4617,17.4879,201100.0
2008-08-25 11:30:00,26.76,26.76,26.68,26.72,186200.0,17.4944,17.4944,17.4421,17.4683,186200.0
2008-08-25 11:40:00,26.72,26.77,26.72,26.75,181100.0,17.4683,17.501,17.4683,17.4879,181100.0
2008-08-25 11:50:00,26.75,26.76,26.53,26.58,401200.0,17.4879,17.4944,17.3441,17.3768,401200.0
2008-08-25 12:00:00,26.58,26.62,26.51,26.57,360300.0,17.3768,17.4029,17.331,17.3702,360300.0
2008-08-25 12:10:00,26.57,26.65,26.51,26.58,360200.0,17.3702,17.4225,17.331,17.3768,360200.0
2008-08-25 12:20:00,26.58,26.59,26.52,26.55,275800.0,17.3768,17.3833,17.3375,17.3571,275800.0
2008-08-25 12:30:00,26.55,26.66,26.54,26.65,231200.0,17.3571,17.4291,17.3506,17.4225,231200.0
2008-08-25 12:40:00,26.65,26.73,26.63,26.63,204200.0,17.4225,17.4748,17.4094,17.4094,204200.0
2008-08-25 12:50:00,26.63,26.69,26.57,26.67,159900.0,17.4094,17.4487,17.3702,17.4356,159900.0
2008-08-25 13:00:00,26.67,26.81,26.65,26.79,219500.0,17.4356,17.5271,17.4225,17.514,219500.0
2008-08-25 13:10:00,26.79,26.8,26.71,26.73,169800.0,17.514,17.5206,17.4617,17.4748,169800.0
2008-08-25 13:20:00,26.73,26.85,26.72,26.79,185600.0,17.4748,17.5533,17.4683,17.514,185600.0
2008-08-25 13:30:00,26.8,26.8,26.75,26.78,130300.0,17.5206,17.5206,17.4879,17.5075,130300.0
2008-08-25 13:40:00,26.78,26.88,26.76,26.86,309400.0,17.5075,17.5729,17.4944,17.5598,309400.0
2008-08-25 13:50:00,26.86,26.94,26.85,26.88,249500.0,17.5598,17.6121,17.5533,17.5729,249500.0
2008-08-25 14:00:00,26.88,26.9,26.81,26.86,196200.0,17.5729,17.586,17.5271,17.5598,196200.0
2008-08-25 14:10:00,26.85,26.87,26.76,26.83,222300.0,17.5533,17.5664,17.4944,17.5402,222300.0
2008-08-25 14:20:00,26.84,26.86,26.75,26.76,364400.0,17.5467,17.5598,17.4879,17.4944,364400.0
2008-08-25 14:30:00,26.76,26.78,26.72,26.73,211600.0,17.4944,17.5075,17.4683,17.4748,211600.0
2008-08-25 14:40:00,26.73,26.82,26.67,26.76,358700.0,17.4748,17.5337,17.4356,17.4944,358700.0
2008-08-25 14:50:00,26.77,26.78,26.67,26.69,189300.0,17.501,17.5075,17.4356,17.4487,189300.0
2008-08-25 15:00:00,26.69,26.75,26.67,26.73,291400.0,17.4487,17.4879,17.4356,17.4748,291400.0
2008-08-25 15:10:00,26.73,26.78,26.68,26.72,365900.0,17.4748,17.5075,17.4421,17.4683,365900.0
2008-08-25 15:20:00,26.72,26.74,26.62,26.64,368300.0,17.4683,17.4814,17.4029,17.416,368300.0
2008-08-25 15:30:00,26.63,26.66,26.56,26.58,485500.0,17.4094,17.4291,17.3637,17.3768,485500.0
2008-08-25 15:40:00,26.58,26.62,26.53,26.57,729800.0,17.3768,17.4029,17.3441,17.3702,729800.0
2008-08-25 15:50:00,26.57,26.59,26.52,26.57,815500.0,17.3702,17.3833,17.3375,17.3702,815500.0
2008-08-26 09:30:00,26.53,26.75,26.23,26.25,518800.0,17.3441,17.4879,17.1479,17.161,518800.0
2008-08-26 09:40:00,26.24,26.38,26.15,26.38,433100.0,17.1545,17.246,17.0956,17.246,433100.0
2008-08-26 09:50:00,26.39,26.41,26.27,26.32,275500.0,17.2525,17.2656,17.1741,17.2068,275500.0
2008-08-26 10:00:00,26.31,26.42,26.28,26.34,464300.0,17.2002,17.2722,17.1806,17.2199,464300.0
2008-08-26 10:10:00,26.34,26.44,26.33,26.38,522600.0,17.2199,17.2852,17.2133,17.246,522600.0
2008-08-26 10:20:00,26.38,26.63,26.38,26.63,356400.0,17.246,17.4094,17.246,17.4094,356400.0
2008-08-26 10:30:00,26.62,26.89,26.62,26.89,670200.0,17.4029,17.5794,17.4029,17.5794,670200.0
2008-08-26 10:40:00,26.89,26.96,26.79,26.83,644600.0,17.5794,17.6252,17.514,17.5402,644600.0
2008-08-26 10:50:00,26.83,26.93,26.82,26.93,461300.0,17.5402,17.6056,17.5337,17.6056,461300.0
2008-08-26 11:00:00,26.93,26.95,26.8,26.86,252900.0,17.6056,17.6187,17.5206,17.5598,252900.0
2008-08-26 11:10:00,26.86,26.99,26.82,26.99,402300.0,17.5598,17.6448,17.5337,17.6448,402300.0
2008-08-26 11:20:00,26.99,27.02,26.94,26.96,457700.0,17.6448,17.6644,17.6121,17.6252,457700.0
2008-08-26 11:30:00,26.97,26.97,26.79,26.86,284500.0,17.6317,17.6317,17.514,17.5598,284500.0
2008-08-26 11:40:00,26.86,26.92,26.85,26.88,483900.0,17.5598,17.599,17.5533,17.5729,483900.0
2008-08-26 11:50:00,26.89,27.0,26.89,26.97,272700.0,17.5794,17.6513,17.5794,17.6317,272700.0
2008-08-26 12:00:00,26.96,27.0,26.92,26.99,340600.0,17.6252,17.6513,17.599,17.6448,340600.0
2008-08-26 12:10:00,26.98,27.0,26.94,27.0,211400.0,17.6383,17.6513,17.6121,17.6513,211400.0
2008-08-26 12:20:00,27.0,27.06,26.89,26.9,313700.0,17.6513,17.6906,17.5794,17.586,313700.0
2008-08-26 12:30:00,26.89,27.01,26.88,26.98,223800.0,17.5794,17.6579,17.5729,17.6383,223800.0
2008-08-26 12:40:00,26.98,27.08,26.96,27.01,341400.0,17.6383,17.7036,17.6252,17.6579,341400.0
2008-08-26 12:50:00,27.02,27.04,26.97,27.02,397100.0,17.6644,17.6775,17.6317,17.6644,397100.0
2008-08-26 13:00:00,27.02,27.02,26.99,26.99,287900.0,17.6644,17.6644,17.6448,17.6448,287900.0
2008-08-26 13:10:00,26.99,27.01,26.8,26.95,341900.0,17.6448,17.6579,17.5206,17.6187,341900.0
2008-08-26 13:20:00,26.95,26.98,26.91,26.91,148500.0,17.6187,17.6383,17.5925,17.5925,148500.0
2008-08-26 13:30:00,26.91,26.92,26.84,26.87,296100.0,17.5925,17.599,17.5467,17.5664,296100.0
2008-08-26 13:40:00,26.87,26.87,26.82,26.83,168500.0,17.5664,17.5664,17.5337,17.5402,168500.0
2008-08-26 13:50:00,26.83,26.91,26.82,26.86,239700.0,17.5402,17.5925,17.5337,17.5598,239700.0
2008-08-26 14:00:00,26.86,26.92,26.82,26.88,430100.0,17.5598,17.599,17.5337,17.5729,430100.0
2008-08-26 14:10:00,26.88,26.95,26.81,26.85,247500.0,17.5729,17.6187,17.5271,17.5533,247500.0
2008-08-26 14:20:00,26.85,26.89,26.79,26.81,426100.0,17.5533,17.5794,17.514,17.5271,426100.0
2008-08-26 14:30:00,26.81,26.87,26.77,26.81,266400.0,17.5271,17.5664,17.501,17.5271,266400.0
2008-08-26 14:40:00,26.81,26.85,26.76,26.81,196600.0,17.5271,17.5533,17.4944,17.5271,196600.0
2008-08-26 14:50:00,26.81,26.86,26.8,26.84,234300.0,17.5271,17.5598,17.5206,17.5467,234300.0
2008-08-26 15:00:00,26.83,26.91,26.81,26.84,226500.0,17.5402,17.5925,17.5271,17.5467,226500.0
2008-08-26 15:10:00,26.84,26.95,26.8,26.9,396100.0,17.5467,17.6187,17.5206,17.586,396100.0
2008-08-26 15:20:00,26.91,26.93,26.82,26.86,202800.0,17.5925,17.6056,17.5337,17.5598,202800.0
2008-08-26 15:30:00,26.86,27.01,26.84,27.01,559200.0,17.5598,17.6579,17.5467,17.6579,559200.0
2008-08-26 15:40:00,27.0,27.08,27.0,27.07,811700.0,17.6513,17.7036,17.6513,17.6971,811700.0
2008-08-26 15:50:00,27.06,27.07,26.9,27.03,854400.0,17.6906,17.6971,17.586,17.671,854400.0
2008-08-27 09:30:00,27.02,27.07,26.7,26.79,572900.0,17.6644,17.6971,17.4552,17.514,572900.0
2008-08-27 09:40:00,26.8,26.84,26.67,26.72,447600.0,17.5206,17.5467,17.4356,17.4683,447600.0
2008-08-27 09:50:00,26.72,26.72,26.6,26.67,281000.0,17.4683,17.4683,17.3898,17.4356,281000.0
2008-08-27 10:00:00,26.68,26.89,26.64,26.86,267600.0,17.4421,17.5794,17.416,17.5598,267600.0
2008-08-27 10:10:00,26.85,27.0,26.78,26.98,307200.0,17.5533,17.6513,17.5075,17.6383,307200.0
2008-08-27 10:20:00,26.98,27.12,26.98,27.07,453200.0,17.6383,17.7298,17.6383,17.6971,453200.0
2008-08-27 10:30:00,27.06,27.17,27.06,27.08,478400.0,17.6906,17.7625,17.6906,17.7036,478400.0
2008-08-27 10:40:00,27.09,27.19,27.03,27.16,366700.0,17.7102,17.7756,17.671,17.7559,366700.0
2008-08-27 10:50:00,27.16,27.2,27.13,27.18,389500.0,17.7559,17.7821,17.7363,17.769,389500.0
2008-08-27 11:00:00,27.17,27.18,27.12,27.15,198600.0,17.7625,17.769,17.7298,17.7494,198600.0
2008-08-27 11:10:00,27.15,27.2,27.14,27.19,241100.0,17.7494,17.7821,17.7429,17.7756,241100.0
2008-08-27 11:20:00,27.19,27.3,27.19,27.24,465500.0,17.7756,17.8475,17.7756,17.8082,465500.0
2008-08-27 11:30:00,27.25,27.25,27.16,27.17,312300.0,17.8148,17.8148,17.7559,17.7625,312300.0
2008-08-27 11:40:00,27.17,27.26,27.16,27.26,183600.0,17.7625,17.8213,17.7559,17.8213,183600.0
2008-08-27 11:50:00,27.25,27.34,27.25,27.34,304700.0,17.8148,17.8736,17.8148,17.8736,304700.0
2008-08-27 12:00:00,27.34,27.4,27.3,27.32,249100.0,17.8736,17.9128,17.8475,17.8605,249100.0
2008-08-27 12:10:00,27.33,27.35,27.29,27.31,176400.0,17.8671,17.8802,17.8409,17.854,176400.0
2008-08-27 12:20:00,27.31,27.35,27.31,27.33,217100.0,17.854,17.8802,17.854,17.8671,217100.0
2008-08-27 12:30:00,27.33,27.39,27.32,27.35,337300.0,17.8671,17.9063,17.8605,17.8802,337300.0
2008-08-27 12:40:00,27.35,27.47,27.32,27.43,405300.0,17.8802,17.9586,17.8605,17.9325,405300.0
2008-08-27 12:50:00,27.44,27.48,27.42,27.44,350300.0,17.939,17.9651,17.9259,17.939,350300.0
2008-08-27 13:00:00,27.44,27.46,27.32,27.33,371100.0,17.939,17.9521,17.8605,17.8671,371100.0
2008-08-27 13:10:00,27.34,27.37,27.32,27.32,120800.0,17.8736,17.8932,17.8605,17.8605,120800.0
2008-08-27 13:20:00,27.32,27.32,27.26,27.3,188300.0,17.8605,17.8605,17.8213,17.8475,188300.0
2008-08-27 13:30:00,27.3,27.33,27.28,27.31,124300.0,17.8475,17.8671,17.8344,17.854,124300.0
2008-08-27 13:40:00,27.32,27.37,27.3,27.34,226200.0,17.8605,17.8932,17.8475,17.8736,226200.0
2008-08-27 13:50:00,27.34,27.38,27.29,27.31,391300.0,17.8736,17.8998,17.8409,17.854,391300.0
2008-08-27 14:00:00,27.31,27.34,27.27,27.31,230500.0,17.854,17.8736,17.8279,17.854,230500.0
2008-08-27 14:10:00,27.32,27.35,27.29,27.34,235600.0,17.8605,17.8802,17.8409,17.8736,235600.0
2008-08-27 14:20:00,27.34,27.38,27.3,27.34,370900.0,17.8736,17.8998,17.8475,17.8736,370900.0
2008-08-27 14:30:00,27.34,27.35,27.31,27.34,152200.0,17.8736,17.8802,17.854,17.8736,152200.0
2008-08-27 14:40:00,27.35,27.4,27.33,27.35,194500.0,17.8802,17.9128,17.8671,17.8802,194500.0
2008-08-27 14:50:00,27.35,27.36,27.32,27.32,304600.0,17.8802,17.8867,17.8605,17.8605,304600.0
2008-08-27 15:00:00,27.33,27.35,27.3,27.33,137200.0,17.8671,17.8802,17.8475,17.8671,137200.0
2008-08-27 15:10:00,27.33,27.33,27.22,27.24,374500.0,17.8671,17.8671,17.7952,17.8082,374500.0
2008-08-27 15:20:00,27.24,27.25,27.14,27.15,377700.0,17.8082,17.8148,17.7429,17.7494,377700.0
2008-08-27 15:30:00,27.15,27.18,27.11,27.16,465900.0,17.7494,17.769,17.7233,17.7559,465900.0
2008-08-27 15:40:00,27.16,27.2,27.07,27.12,745100.0,17.7559,17.7821,17.6971,17.7298,745100.0
2008-08-27 15:50:00,27.12,27.18,27.11,27.17,602200.0,17.7298,17.769,17.7233,17.7625,602200.0
2008-08-28 09:30:00,27.41,27.64,27.26,27.27,402600.0,17.9194,18.0697,17.8213,17.8279,402600.0
2008-08-28 09:40:00,27.27,27.41,27.2,27.27,464800.0,17.8279,17.9194,17.7821,17.8279,464800.0
2008-08-28 09:50:00,27.27,27.27,27.09,27.19,353900.0,17.8279,17.8279,17.7102,17.7756,353900.0
2008-08-28 10:00:00,27.19,27.24,26.99,27.04,331200.0,17.7756,17.8082,17.6448,17.6775,331200.0
2008-08-28 10:10:00,27.04,27.26,27.02,27.16,614700.0,17.6775,17.8213,17.6644,17.7559,614700.0
2008-08-28 10:20:00,27.16,27.18,27.05,27.1,415300.0,17.7559,17.769,17.684,17.7167,415300.0
2008-08-28 10:30:00,27.09,27.16,27.06,27.15,394900.0,17.7102,17.7559,17.6906,17.7494,394900.0
2008-08-28 10:40:00,27.15,27.33,27.13,27.24,622000.0,17.7494,17.8671,17.7363,17.8082,622000.0
2008-08-28 10:50:00,27.25,27.29,27.21,27.25,422900.0,17.8148,17.8409,17.7886,17.8148,422900.0
2008-08-28 11:00:00,27.25,27.27,27.22,27.23,339900.0,17.8148,17.8279,17.7952,17.8017,339900.0
2008-08-28 11:10:00,27.23,27.4,27.23,27.39,430200.0,17.8017,17.9128,17.8017,17.9063,430200.0
2008-08-28 11:20:00,27.39,27.4,27.29,27.36,506900.0,17.9063,17.9128,17.8409,17.8867,506900.0
2008-08-28 11:30:00,27.36,27.41,27.35,27.39,324800.0,17.8867,17.9194,17.8802,17.9063,324800.0
2008-08-28 11:40:00,27.4,27.41,27.33,27.4,349900.0,17.9128,17.9194,17.8671,17.9128,349900.0
2008-08-28 11:50:00,27.4,27.46,27.37,27.42,503000.0,17.9128,17.9521,17.8932,17.9259,503000.0
2008-08-28 12:00:00,27.42,27.46,27.33,27.37,339200.0,17.9259,17.9521,17.8671,17.8932,339200.0
2008-08-28 12:10:00,27.37,27.39,27.32,27.35,218200.0,17.8932,17.9063,17.8605,17.8802,218200.0
2008-08-28 12:20:00,27.34,27.38,27.3,27.37,175400.0,17.8736,17.8998,17.8475,17.8932,175400.0
2008-08-28 12:30:00,27.36,27.38,27.28,27.31,184200.0,17.8867,17.8998,17.8344,17.854,184200.0
2008-08-28 12:40:00,27.3,27.35,27.29,27.3,131600.0,17.8475,17.8802,17.8409,17.8475,131600.0
2008-08-28 12:50:00,27.3,27.36,27.3,27.32,144900.0,17.8475,17.8867,17.8475,17.8605,144900.0
2008-08-28 13:00:00,27.33,27.35,27.29,27.33,162400.0,17.8671,17.8802,17.8409,17.8671,162400.0
2008-08-28 13:10:00,27.33,27.35,27.27,27.31,193500.0,17.8671,17.8802,17.8279,17.854,193500.0
2008-08-28 13:20:00,27.3,27.35,27.29,27.35,165200.0,17.8475,17.8802,17.8409,17.8802,165200.0
2008-08-28 13:30:00,27.35,27.36,27.31,27.31,124600.0,17.8802,17.8867,17.854,17.854,124600.0
2008-08-28 13:40:00,27.32,27.38,27.3,27.31,254900.0,17.8605,17.8998,17.8475,17.854,254900.0
2008-08-28 13:50:00,27.31,27.33,27.27,27.32,210900.0,17.854,17.8671,17.8279,17.8605,210900.0
2008-08-28 14:00:00,27.31,27.32,27.21,27.22,370400.0,17.854,17.8605,17.7886,17.7952,370400.0
2008-08-28 14:10:00,27.22,27.31,27.22,27.28,292000.0,17.7952,17.854,17.7952,17.8344,292000.0
2008-08-28 14:20:00,27.28,27.32,27.25,27.31,320200.0,17.8344,17.8605,17.8148,17.854,320200.0
2008-08-28 14:30:00,27.31,27.38,27.31,27.34,356200.0,17.854,17.8998,17.854,17.8736,356200.0
2008-08-28 14:40:00,27.33,27.35,27.29,27.3,153800.0,17.8671,17.8802,17.8409,17.8475,153800.0
2008-08-28 14:50:00,27.31,27.34,27.27,27.27,220400.0,17.854,17.8736,17.8279,17.8279,220400.0
2008-08-28 15:00:00,27.27,27.34,27.25,27.32,214900.0,17.8279,17.8736,17.8148,17.8605,214900.0
2008-08-28 15:10:00,27.31,27.33,27.28,27.31,198200.0,17.854,17.8671,17.8344,17.854,198200.0
2008-08-28 15:20:00,27.31,27.35,27.27,27.33,374700.0,17.854,17.8802,17.8279,17.8671,374700.0
2008-08-28 15:30:00,27.34,27.35,27.28,27.34,217000.0,17.8736,17.8802,17.8344,17.8736,217000.0
2008-08-28 15:40:00,27.35,27.41,27.34,27.36,587000.0,17.8802,17.9194,17.8736,17.8867,587000.0
2008-08-28 15:50:00,27.36,27.42,27.35,27.4,709800.0,17.8867,17.9259,17.8802,17.9128,709800.0
2008-08-29 09:30:00,27.22,27.32,27.02,27.24,499500.0,17.7952,17.8605,17.6644,17.8082,499500.0
2008-08-29 09:40:00,27.24,27.42,27.2,27.4,350400.0,17.8082,17.9259,17.7821,17.9128,350400.0
2008-08-29 09:50:00,27.41,27.42,27.26,27.31,383600.0,17.9194,17.9259,17.8213,17.854,383600.0
2008-08-29 10:00:00,27.31,27.35,27.08,27.14,380700.0,17.854,17.8802,17.7036,17.7429,380700.0
2008-08-29 10:10:00,27.15,27.21,27.11,27.16,331700.0,17.7494,17.7886,17.7233,17.7559,331700.0
2008-08-29 10:20:00,27.16,27.22,27.08,27.11,258100.0,17.7559,17.7952,17.7036,17.7233,258100.0
2008-08-29 10:30:00,27.12,27.16,27.1,27.11,204600.0,17.7298,17.7559,17.7167,17.7233,204600.0
2008-08-29 10:40:00,27.11,27.12,27.03,27.08,302100.0,17.7233,17.7298,17.671,17.7036,302100.0
2008-08-29 10:50:00,27.08,27.14,27.07,27.12,149000.0,17.7036,17.7429,17.6971,17.7298,149000.0
2008-08-29 11:00:00,27.12,27.23,27.11,27.22,277700.0,17.7298,17.8017,17.7233,17.7952,277700.0
2008-08-29 11:10:00,27.23,27.28,27.2,27.28,135000.0,17.8017,17.8344,17.7821,17.8344,135000.0
2008-08-29 11:20:00,27.28,27.31,27.22,27.3,373400.0,17.8344,17.854,17.7952,17.8475,373400.0
2008-08-29 11:30:00,27.3,27.3,27.2,27.22,243400.0,17.8475,17.8475,17.7821,17.7952,243400.0
2008-08-29 11:40:00,27.23,27.29,27.2,27.24,234200.0,17.8017,17.8409,17.7821,17.8082,234200.0
2008-08-29 11:50:00,27.24,27.28,27.21,27.24,211800.0,17.8082,17.8344,17.7886,17.8082,211800.0
2008-08-29 12:00:00,27.25,27.25,27.11,27.13,246300.0,17.8148,17.8148,17.7233,17.7363,246300.0
2008-08-29 12:10:00,27.14,27.16,27.1,27.15,149900.0,17.7429,17.7559,17.7167,17.7494,149900.0
2008-08-29 12:20:00,27.16,27.19,27.14,27.16,162200.0,17.7559,17.7756,17.7429,17.7559,162200.0
2008-08-29 12:30:00,27.16,27.22,27.15,27.21,91300.0,17.7559,17.7952,17.7494,17.7886,91300.0
2008-08-29 12:40:00,27.21,27.24,27.18,27.18,155000.0,17.7886,17.8082,17.769,17.769,155000.0
2008-08-29 12:50:00,27.19,27.35,27.18,27.34,276300.0,17.7756,17.8802,17.769,17.8736,276300.0
2008-08-29 13:00:00,27.34,27.41,27.34,27.4,242800.0,17.8736,17.9194,17.8736,17.9128,242800.0
2008-08-29 13:10:00,27.39,27.43,27.38,27.42,245000.0,17.9063,17.9325,17.8998,17.9259,245000.0
2008-08-29 13:20:00,27.42,27.48,27.42,27.45,252200.0,17.9259,17.9651,17.9259,17.9455,252200.0
2008-08-29 13:30:00,27.45,27.48,27.37,27.37,160700.0,17.9455,17.9651,17.8932,17.8932,160700.0
2008-08-29 13:40:00,27.37,27.4,27.36,27.4,182000.0,17.8932,17.9128,17.8867,17.9128,182000.0
2008-08-29 13:50:00,27.4,27.41,27.37,27.41,95300.0,17.9128,17.9194,17.8932,17.9194,95300.0
2008-08-29 14:00:00,27.4,27.42,27.39,27.4,107700.0,17.9128,17.9259,17.9063,17.9128,107700.0
2008-08-29 14:10:00,27.4,27.43,27.36,27.43,166300.0,17.9128,17.9325,17.8867,17.9325,166300.0
2008-08-29 14:20:00,27.43,27.44,27.36,27.42,131100.0,17.9325,17.939,17.8867,17.9259,131100.0
2008-08-29 14:30:00,27.43,27.43,27.35,27.35,180100.0,17.9325,17.9325,17.8802,17.8802,180100.0
2008-08-29 14:40:00,27.35,27.39,27.33,27.35,258100.0,17.8802,17.9063,17.8671,17.8802,258100.0
2008-08-29 14:50:00,27.35,27.35,27.31,27.34,161500.0,17.8802,17.8802,17.854,17.8736,161500.0
2008-08-29 15:00:00,27.33,27.34,27.23,27.27,185900.0,17.8671,17.8736,17.8017,17.8279,185900.0
2008-08-29 15:10:00,27.26,27.28,27.2,27.22,247900.0,17.8213,17.8344,17.7821,17.7952,247900.0
2008-08-29 15:20:00,27.21,27.24,27.19,27.2,286200.0,17.7886,17.8082,17.7756,17.7821,286200.0
2008-08-29 15:30:00,27.19,27.25,27.19,27.21,345100.0,17.7756,17.8148,17.7756,17.7886,345100.0
2008-08-29 15:40:00,27.21,27.24,27.16,27.16,686200.0,17.7886,17.8082,17.7559,17.7559,686200.0
2008-08-29 15:50:00,27.2,27.2,27.12,27.13,781100.0,17.7821,17.7821,17.7298,17.7363,781100.0
2008-09-02 09:30:00,27.65,28.68,27.65,28.63,2044600.0,18.2212,18.8999,18.2212,18.867,2044600.0
2008-09-02 09:40:00,28.61,28.66,28.44,28.45,1732200.0,18.8538,18.8868,18.7418,18.7484,1732200.0
2008-09-02 09:50:00,28.45,28.5,28.22,28.3,1233400.0,18.7484,18.7813,18.5968,18.6495,1233400.0
2008-09-02 10:00:00,28.29,28.4,28.25,28.31,1254900.0,18.6429,18.7154,18.6166,18.6561,1254900.0
2008-09-02 10:10:00,28.31,28.32,28.11,28.12,912500.0,18.6561,18.6627,18.5243,18.5309,912500.0
2008-09-02 10:20:00,28.13,28.23,27.9,28.23,966000.0,18.5375,18.6034,18.3859,18.6034,966000.0
2008-09-02 10:30:00,28.23,28.34,27.88,28.32,881800.0,18.6034,18.6759,18.3727,18.6627,881800.0
2008-09-02 10:40:00,28.32,28.43,28.3,28.43,667600.0,18.6627,18.7352,18.6495,18.7352,667600.0
2008-09-02 10:50:00,28.43,28.47,28.32,28.45,781100.0,18.7352,18.7615,18.6627,18.7484,781100.0
2008-09-02 11:00:00,28.45,28.46,28.37,28.39,666700.0,18.7484,18.755,18.6956,18.7088,666700.0
2008-09-02 11:10:00,28.39,28.48,28.38,28.44,589500.0,18.7088,18.7681,18.7022,18.7418,589500.0
2008-09-02 11:20:00,28.45,28.49,28.39,28.47,571900.0,18.7484,18.7747,18.7088,18.7615,571900.0
2008-09-02 11:30:00,28.47,28.61,28.47,28.54,668500.0,18.7615,18.8538,18.7615,18.8077,668500.0
2008-09-02 11:40:00,28.54,28.57,28.45,28.5,436300.0,18.8077,18.8274,18.7484,18.7813,436300.0
2008-09-02 11:50:00,28.5,28.6,28.46,28.56,498200.0,18.7813,18.8472,18.755,18.8209,498200.0
2008-09-02 12:00:00,28.57,28.67,28.56,28.66,424200.0,18.8274,18.8933,18.8209,18.8868,424200.0
2008-09-02 12:10:00,28.65,28.66,28.54,28.56,321800.0,18.8802,18.8868,18.8077,18.8209,321800.0
2008-09-02 12:20:00,28.57,28.62,28.39,28.42,428200.0,18.8274,18.8604,18.7088,18.7286,428200.0
2008-09-02 12:30:00,28.42,28.44,28.31,28.31,700300.0,18.7286,18.7418,18.6561,18.6561,700300.0
2008-09-02 12:40:00,28.32,28.32,28.2,28.23,557200.0,18.6627,18.6627,18.5836,18.6034,557200.0
2008-09-02 12:50:00,28.23,28.27,28.16,28.25,650800.0,18.6034,18.6297,18.5573,18.6166,650800.0
2008-09-02 13:00:00,28.26,28.37,28.22,28.35,565700.0,18.6232,18.6956,18.5968,18.6825,565700.0
2008-09-02 13:10:00,28.35,28.4,28.33,28.36,303900.0,18.6825,18.7154,18.6693,18.6891,303900.0
2008-09-02 13:20:00,28.37,28.41,28.35,28.41,189500.0,18.6956,18.722,18.6825,18.722,189500.0
2008-09-02 13:30:00,28.41,28.48,28.36,28.42,241400.0,18.722,18.7681,18.6891,18.7286,241400.0
2008-09-02 13:40:00,28.42,28.43,28.25,28.25,315500.0,18.7286,18.7352,18.6166,18.6166,315500.0
2008-09-02 13:50:00,28.25,28.26,28.13,28.22,468700.0,18.6166,18.6232,18.5375,18.5968,468700.0
2008-09-02 14:00:00,28.22,28.3,28.12,28.14,499500.0,18.5968,18.6495,18.5309,18.5441,499500.0
2008-09-02 14:10:00,28.13,28.19,28.1,28.1,666300.0,18.5375,18.577,18.5177,18.5177,666300.0
2008-09-02 14:20:00,28.1,28.15,28.02,28.05,525600.0,18.5177,18.5507,18.465,18.4848,525600.0
2008-09-02 14:30:00,28.06,28.1,28.0,28.0,303100.0,18.4914,18.5177,18.4518,18.4518,303100.0
2008-09-02 14:40:00,28.0,28.07,27.98,28.04,254500.0,18.4518,18.4979,18.4386,18.4782,254500.0
2008-09-02 14:50:00,28.04,28.05,27.88,27.88,553800.0,18.4782,18.4848,18.3727,18.3727,553800.0
2008-09-02 15:00:00,27.89,27.93,27.8,27.89,550700.0,18.3793,18.4057,18.32,18.3793,550700.0
2008-09-02 15:10:00,27.89,27.92,27.85,27.89,551900.0,18.3793,18.3991,18.353,18.3793,551900.0
2008-09-02 15:20:00,27.88,27.96,27.86,27.92,532000.0,18.3727,18.4255,18.3596,18.3991,532000.0
2008-09-02 15:30:00,27.91,28.01,27.91,28.0,699500.0,18.3925,18.4584,18.3925,18.4518,699500.0
2008-09-02 15:40:00,28.0,28.05,27.94,28.02,1330700.0,18.4518,18.4848,18.4123,18.465,1330700.0
2008-09-02 15:50:00,28.02,28.1,28.0,28.08,1044000.0,18.465,18.5177,18.4518,18.5045,1044000.0
2008-09-03 09:30:00,27.94,28.34,27.91,28.27,716700.0,18.4123,18.6759,18.3925,18.6297,716700.0
2008-09-03 09:40:00,28.27,28.58,28.24,28.57,975700.0,18.6297,18.834,18.61,18.8274,975700.0
2008-09-03 09:50:00,28.57,28.7,28.56,28.7,801900.0,18.8274,18.9131,18.8209,18.9131,801900.0
2008-09-03 10:00:00,28.7,28.87,28.67,28.72,1230000.0,18.9131,19.0251,18.8933,18.9263,1230000.0
2008-09-03 10:10:00,28.71,28.86,28.59,28.85,1020100.0,18.9197,19.0186,18.8406,19.012,1020100.0
2008-09-03 10:20:00,28.85,28.88,28.74,28.88,1078100.0,19.012,19.0317,18.9395,19.0317,1078100.0
2008-09-03 10:30:00,28.87,29.16,28.87,29.14,1332600.0,19.0251,19.2163,19.0251,19.2031,1332600.0
2008-09-03 10:40:00,29.15,29.24,28.99,29.02,1045600.0,19.2097,19.269,19.1042,19.124,1045600.0
2008-09-03 10:50:00,29.03,29.1,28.99,29.09,713700.0,19.1306,19.1767,19.1042,19.1701,713700.0
2008-09-03 11:00:00,29.09,29.25,29.07,29.07,904100.0,19.1701,19.2756,19.1569,19.1569,904100.0
2008-09-03 11:10:00,29.08,29.09,28.9,28.96,798500.0,19.1635,19.1701,19.0449,19.0845,798500.0
2008-09-03 11:20:00,28.96,29.03,28.9,28.91,658300.0,19.0845,19.1306,19.0449,19.0515,658300.0
2008-09-03 11:30:00,28.91,28.93,28.78,28.84,1027300.0,19.0515,19.0647,18.9658,19.0054,1027300.0
2008-09-03 11:40:00,28.84,28.87,28.78,28.86,824000.0,19.0054,19.0251,18.9658,19.0186,824000.0
2008-09-03 11:50:00,28.86,28.91,28.75,28.81,582400.0,19.0186,19.0515,18.9461,18.9856,582400.0
2008-09-03 12:00:00,28.81,28.85,28.75,28.79,838200.0,18.9856,19.012,18.9461,18.9724,838200.0
2008-09-03 12:10:00,28.79,28.88,28.75,28.81,637800.0,18.9724,19.0317,18.9461,18.9856,637800.0
2008-09-03 12:20:00,28.81,28.84,28.79,28.82,814400.0,18.9856,19.0054,18.9724,18.9922,814400.0
2008-09-03 12:30:00,28.83,28.95,28.76,28.94,533600.0,18.9988,19.0779,18.9527,19.0713,533600.0
2008-09-03 12:40:00,28.94,28.95,28.82,28.85,364500.0,19.0713,19.0779,18.9922,19.012,364500.0
2008-09-03 12:50:00,28.86,28.91,28.84,28.89,432700.0,19.0186,19.0515,19.0054,19.0383,432700.0
2008-09-03 13:00:00,28.9,28.97,28.83,28.95,787800.0,19.0449,19.091,18.9988,19.0779,787800.0
2008-09-03 13:10:00,28.95,29.03,28.9,29.0,569400.0,19.0779,19.1306,19.0449,19.1108,569400.0
2008-09-03 13:20:00,29.0,29.04,28.96,28.99,1576800.0,19.1108,19.1372,19.0845,19.1042,1576800.0
2008-09-03 13:30:00,28.98,29.04,28.96,29.02,590100.0,19.0976,19.1372,19.0845,19.124,590100.0
2008-09-03 13:40:00,29.02,29.14,29.0,29.13,661600.0,19.124,19.2031,19.1108,19.1965,661600.0
2008-09-03 13:50:00,29.13,29.18,29.06,29.06,615200.0,19.1965,19.2294,19.1504,19.1504,615200.0
2008-09-03 14:00:00,29.07,29.2,28.88,29.1,1059600.0,19.1569,19.2426,19.0317,19.1767,1059600.0
2008-09-03 14:10:00,29.1,29.11,28.94,29.05,1311500.0,19.1767,19.1833,19.0713,19.1438,1311500.0
2008-09-03 14:20:00,29.05,29.07,28.97,29.05,1312000.0,19.1438,19.1569,19.091,19.1438,1312000.0
2008-09-03 14:30:00,29.04,29.1,29.01,29.08,486700.0,19.1372,19.1767,19.1174,19.1635,486700.0
2008-09-03 14:40:00,29.07,29.08,28.99,29.02,717600.0,19.1569,19.1635,19.1042,19.124,717600.0
2008-09-03 14:50:00,29.02,29.06,28.95,29.06,715300.0,19.124,19.1504,19.0779,19.1504,715300.0
2008-09-03 15:00:00,29.05,29.1,29.01,29.04,1356000.0,19.1438,19.1767,19.1174,19.1372,1356000.0
2008-09-03 15:10:00,29.04,29.17,28.99,29.15,1213000.0,19.1372,19.2228,19.1042,19.2097,1213000.0
2008-09-03 15:20:00,29.15,29.3,29.11,29.2,2013300.0,19.2097,19.3085,19.1833,19.2426,2013300.0
2008-09-03 15:30:00,29.2,29.34,29.14,29.32,1398900.0,19.2426,19.3349,19.2031,19.3217,1398900.0
2008-09-03 15:40:00,29.33,29.37,29.29,29.36,2394800.0,19.3283,19.3546,19.3019,19.3481,2394800.0
2008-09-03 15:50:00,29.36,29.4,29.31,29.35,1537800.0,19.3481,19.3744,19.3151,19.3415,1537800.0
2008-09-04 09:30:00,28.95,28.95,28.7,28.82,1229600.0,19.0779,19.0779,18.9131,18.9922,1229600.0
2008-09-04 09:40:00,28.83,28.99,28.75,28.83,1120900.0,18.9988,19.1042,18.9461,18.9988,1120900.0
2008-09-04 09:50:00,28.82,28.95,28.8,28.82,1037400.0,18.9922,19.0779,18.979,18.9922,1037400.0
2008-09-04 10:00:00,28.81,29.06,28.78,28.97,760900.0,18.9856,19.1504,18.9658,19.091,760900.0
2008-09-04 10:10:00,28.97,29.06,28.88,29.05,501900.0,19.091,19.1504,19.0317,19.1438,501900.0
2008-09-04 10:20:00,29.05,29.15,29.04,29.06,765900.0,19.1438,19.2097,19.1372,19.1504,765900.0
2008-09-04 10:30:00,29.07,29.07,28.8,28.84,1163100.0,19.1569,19.1569,18.979,19.0054,1163100.0
2008-09-04 10:40:00,28.85,28.9,28.78,28.82,622000.0,19.012,19.0449,18.9658,18.9922,622000.0
2008-09-04 10:50:00,28.82,29.02,28.8,28.85,611100.0,18.9922,19.124,18.979,19.012,611100.0
2008-09-04 11:00:00,28.85,28.9,28.76,28.8,777200.0,19.012,19.0449,18.9527,18.979,777200.0
2008-09-04 11:10:00,28.8,28.95,28.79,28.94,497000.0,18.979,19.0779,18.9724,19.0713,497000.0
2008-09-04 11:20:00,28.94,29.0,28.82,28.95,577800.0,19.0713,19.1108,18.9922,19.0779,577800.0
2008-09-04 11:30:00,28.95,28.96,28.83,28.87,284400.0,19.0779,19.0845,18.9988,19.0251,284400.0
2008-09-04 11:40:00,28.87,28.95,28.84,28.93,463300.0,19.0251,19.0779,19.0054,19.0647,463300.0
2008-09-04 11:50:00,28.93,29.02,28.86,28.89,318500.0,19.0647,19.124,19.0186,19.0383,318500.0
2008-09-04 12:00:00,28.89,29.02,28.89,29.0,330100.0,19.0383,19.124,19.0383,19.1108,330100.0
2008-09-04 12:10:00,29.01,29.12,28.9,29.07,519800.0,19.1174,19.1899,19.0449,19.1569,519800.0
2008-09-04 12:20:00,29.07,29.17,29.02,29.05,712000.0,19.1569,19.2228,19.124,19.1438,712000.0
2008-09-04 12:30:00,29.06,29.06,29.0,29.05,248200.0,19.1504,19.1504,19.1108,19.1438,248200.0
2008-09-04 12:40:00,29.04,29.05,28.93,28.93,522900.0,19.1372,19.1438,19.0647,19.0647,522900.0
2008-09-04 12:50:00,28.94,29.02,28.86,29.0,536900.0,19.0713,19.124,19.0186,19.1108,536900.0
2008-09-04 13:00:00,29.0,29.02,28.91,28.95,354700.0,19.1108,19.124,19.0515,19.0779,354700.0
2008-09-04 13:10:00,28.95,28.98,28.89,28.94,432900.0,19.0779,19.0976,19.0383,19.0713,432900.0
2008-09-04 13:20:00,28.94,28.96,28.85,28.85,621600.0,19.0713,19.0845,19.012,19.012,621600.0
2008-09-04 13:30:00,28.86,28.91,28.83,28.86,566100.0,19.0186,19.0515,18.9988,19.0186,566100.0
2008-09-04 13:40:00,28.87,28.88,28.83,28.85,607300.0,19.0251,19.0317,18.9988,19.012,607300.0
2008-09-04 13:50:00,28.85,28.87,28.81,28.86,602300.0,19.012,19.0251,18.9856,19.0186,602300.0
2008-09-04 14:00:00,28.86,28.87,28.75,28.76,915000.0,19.0186,19.0251,18.9461,18.9527,915000.0
2008-09-04 14:10:00,28.75,28.8,28.67,28.79,1362900.0,18.9461,18.979,18.8933,18.9724,1362900.0
2008-09-04 14:20:00,28.79,28.87,28.76,28.8,721800.0,18.9724,19.0251,18.9527,18.979,721800.0
2008-09-04 14:30:00,28.8,28.81,28.69,28.74,501400.0,18.979,18.9856,18.9065,18.9395,501400.0
2008-09-04 14:40:00,28.74,28.78,28.69,28.71,693300.0,18.9395,18.9658,18.9065,18.9197,693300.0
2008-09-04 14:50:00,28.71,28.77,28.69,28.75,815500.0,18.9197,18.9592,18.9065,18.9461,815500.0
2008-09-04 15:00:00,28.75,28.87,28.67,28.7,1064500.0,18.9461,19.0251,18.8933,18.9131,1064500.0
2008-09-04 15:10:00,28.71,28.72,28.6,28.61,1093900.0,18.9197,18.9263,18.8472,18.8538,1093900.0
2008-09-04 15:20:00,28.62,28.63,28.46,28.6,1164500.0,18.8604,18.867,18.755,18.8472,1164500.0
2008-09-04 15:30:00,28.6,28.61,28.52,28.53,1111300.0,18.8472,18.8538,18.7945,18.8011,1111300.0
2008-09-04 15:40:00,28.53,28.64,28.46,28.62,1888200.0,18.8011,18.8736,18.755,18.8604,1888200.0
2008-09-04 15:50:00,28.62,28.71,28.58,28.59,1567800.0,18.8604,18.9197,18.834,18.8406,1567800.0
2008-09-05 09:30:00,28.2,28.34,28.15,28.25,1176100.0,18.5836,18.6759,18.5507,18.6166,1176100.0
2008-09-05 09:40:00,28.24,28.61,28.2,28.34,849100.0,18.61,18.8538,18.5836,18.6759,849100.0
2008-09-05 09:50:00,28.34,28.4,28.25,28.31,922800.0,18.6759,18.7154,18.6166,18.6561,922800.0
2008-09-05 10:00:00,28.31,28.36,28.23,28.34,1426100.0,18.6561,18.6891,18.6034,18.6759,1426100.0
2008-09-05 10:10:00,28.33,28.33,28.15,28.27,844300.0,18.6693,18.6693,18.5507,18.6297,844300.0
2008-09-05 10:20:00,28.27,28.38,28.26,28.29,543300.0,18.6297,18.7022,18.6232,18.6429,543300.0
2008-09-05 10:30:00,28.29,28.4,28.28,28.3,580900.0,18.6429,18.7154,18.6363,18.6495,580900.0
2008-09-05 10:40:00,28.3,28.38,28.28,28.31,524100.0,18.6495,18.7022,18.6363,18.6561,524100.0
2008-09-05 10:50:00,28.31,28.35,28.13,28.21,939000.0,18.6561,18.6825,18.5375,18.5902,939000.0
2008-09-05 11:00:00,28.21,28.33,28.17,28.24,616700.0,18.5902,18.6693,18.5638,18.61,616700.0
2008-09-05 11:10:00,28.23,28.25,28.05,28.05,621200.0,18.6034,18.6166,18.4848,18.4848,621200.0
2008-09-05 11:20:00,28.05,28.22,28.03,28.2,847600.0,18.4848,18.5968,18.4716,18.5836,847600.0
2008-09-05 11:30:00,28.2,28.24,28.15,28.19,471100.0,18.5836,18.61,18.5507,18.577,471100.0
2008-09-05 11:40:00,28.2,28.26,28.15,28.23,1012300.0,18.5836,18.6232,18.5507,18.6034,1012300.0
2008-09-05 11:50:00,28.23,28.43,28.19,28.3,838900.0,18.6034,18.7352,18.577,18.6495,838900.0
2008-09-05 12:00:00,28.3,28.37,28.25,28.32,545900.0,18.6495,18.6956,18.6166,18.6627,545900.0
2008-09-05 12:10:00,28.32,28.35,28.25,28.31,301500.0,18.6627,18.6825,18.6166,18.6561,301500.0
2008-09-05 12:20:00,28.32,28.46,28.31,28.45,401700.0,18.6627,18.755,18.6561,18.7484,401700.0
2008-09-05 12:30:00,28.45,28.54,28.44,28.48,447100.0,18.7484,18.8077,18.7418,18.7681,447100.0
2008-09-05 12:40:00,28.48,28.57,28.44,28.51,556800.0,18.7681,18.8274,18.7418,18.7879,556800.0
2008-09-05 12:50:00,28.51,28.57,28.43,28.46,448900.0,18.7879,18.8274,18.7352,18.755,448900.0
2008-09-05 13:00:00,28.46,28.57,28.44,28.52,458100.0,18.755,18.8274,18.7418,18.7945,458100.0
2008-09-05 13:10:00,28.52,28.61,28.51,28.57,308900.0,18.7945,18.8538,18.7879,18.8274,308900.0
2008-09-05 13:20:00,28.57,28.63,28.54,28.61,219700.0,18.8274,18.867,18.8077,18.8538,219700.0
2008-09-05 13:30:00,28.61,28.64,28.5,28.5,607100.0,18.8538,18.8736,18.7813,18.7813,607100.0
2008-09-05 13:40:00,28.5,28.59,28.49,28.5,462400.0,18.7813,18.8406,18.7747,18.7813,462400.0
2008-09-05 13:50:00,28.5,28.6,28.48,28.59,287000.0,18.7813,18.8472,18.7681,18.8406,287000.0
2008-09-05 14:00:00,28.59,28.59,28.49,28.58,385300.0,18.8406,18.8406,18.7747,18.834,385300.0
2008-09-05 14:10:00,28.58,28.62,28.5,28.62,385200.0,18.834,18.8604,18.7813,18.8604,385200.0
2008-09-05 14:20:00,28.62,28.72,28.61,28.72,552800.0,18.8604,18.9263,18.8538,18.9263,552800.0
2008-09-05 14:30:00,28.72,28.75,28.67,28.7,284200.0,18.9263,18.9461,18.8933,18.9131,284200.0
2008-09-05 14:40:00,28.7,28.74,28.67,28.73,589800.0,18.9131,18.9395,18.8933,18.9329,589800.0
2008-09-05 14:50:00,28.73,28.79,28.68,28.75,500200.0,18.9329,18.9724,18.8999,18.9461,500200.0
2008-09-05 15:00:00,28.75,28.78,28.7,28.71,809000.0,18.9461,18.9658,18.9131,18.9197,809000.0
2008-09-05 15:10:00,28.71,28.72,28.66,28.68,736900.0,18.9197,18.9263,18.8868,18.8999,736900.0
2008-09-05 15:20:00,28.68,28.69,28.58,28.64,503900.0,18.8999,18.9065,18.834,18.8736,503900.0
2008-09-05 15:30:00,28.65,28.67,28.61,28.66,473600.0,18.8802,18.8933,18.8538,18.8868,473600.0
2008-09-05 15:40:00,28.66,28.71,28.63,28.65,721500.0,18.8868,18.9197,18.867,18.8802,721500.0
2008-09-05 15:50:00,28.65,28.7,28.59,28.6,1148900.0,18.8802,18.9131,18.8406,18.8472,1148900.0
2008-09-08 09:30:00,29.8,30.6,29.71,30.48,2676400.0,19.638,20.1652,19.5787,20.0861,2676400.0
2008-09-08 09:40:00,30.47,30.74,30.34,30.44,2184300.0,20.0795,20.2575,19.9939,20.0598,2184300.0
2008-09-08 09:50:00,30.44,30.6,30.23,30.23,2638900.0,20.0598,20.1652,19.9214,19.9214,2638900.0
2008-09-08 10:00:00,30.24,30.32,30.1,30.29,1828500.0,19.928,19.9807,19.8357,19.9609,1828500.0
2008-09-08 10:10:00,30.29,30.3,30.03,30.15,1505400.0,19.9609,19.9675,19.7896,19.8687,1505400.0
2008-09-08 10:20:00,30.15,30.26,30.09,30.24,757000.0,19.8687,19.9411,19.8291,19.928,757000.0
2008-09-08 10:30:00,30.23,30.31,30.13,30.31,962200.0,19.9214,19.9741,19.8555,19.9741,962200.0
2008-09-08 10:40:00,30.31,30.39,30.17,30.18,916300.0,19.9741,20.0268,19.8818,19.8884,916300.0
2008-09-08 10:50:00,30.18,30.18,29.96,29.96,1166900.0,19.8884,19.8884,19.7434,19.7434,1166900.0
2008-09-08 11:00:00,29.96,30.03,29.84,29.88,1479200.0,19.7434,19.7896,19.6644,19.6907,1479200.0
2008-09-08 11:10:00,29.88,30.03,29.88,29.97,895200.0,19.6907,19.7896,19.6907,19.75,895200.0
2008-09-08 11:20:00,29.97,30.1,29.91,29.99,639900.0,19.75,19.8357,19.7105,19.7632,639900.0
2008-09-08 11:30:00,29.99,30.15,29.96,30.14,862200.0,19.7632,19.8687,19.7434,19.8621,862200.0
2008-09-08 11:40:00,30.15,30.19,29.99,30.06,1081500.0,19.8687,19.895,19.7632,19.8093,1081500.0
2008-09-08 11:50:00,30.06,30.06,29.94,30.0,1091500.0,19.8093,19.8093,19.7303,19.7698,1091500.0
2008-09-08 12:00:00,30.0,30.04,29.87,29.91,1054300.0,19.7698,19.7962,19.6841,19.7105,1054300.0
2008-09-08 12:10:00,29.91,29.92,29.75,29.9,741800.0,19.7105,19.7171,19.6051,19.7039,741800.0
2008-09-08 12:20:00,29.91,30.02,29.9,29.96,758100.0,19.7105,19.783,19.7039,19.7434,758100.0
2008-09-08 12:30:00,29.96,30.08,29.96,30.04,912400.0,19.7434,19.8225,19.7434,19.7962,912400.0
2008-09-08 12:40:00,30.04,30.06,29.95,29.97,748400.0,19.7962,19.8093,19.7369,19.75,748400.0
2008-09-08 12:50:00,29.97,30.01,29.93,29.95,708300.0,19.75,19.7764,19.7237,19.7369,708300.0
2008-09-08 13:00:00,29.94,30.01,29.89,29.91,801100.0,19.7303,19.7764,19.6973,19.7105,801100.0
2008-09-08 13:10:00,29.91,30.1,29.91,30.03,735400.0,19.7105,19.8357,19.7105,19.7896,735400.0
2008-09-08 13:20:00,30.03,30.09,29.93,29.95,419400.0,19.7896,19.8291,19.7237,19.7369,419400.0
2008-09-08 13:30:00,29.95,29.99,29.84,29.87,398000.0,19.7369,19.7632,19.6644,19.6841,398000.0
2008-09-08 13:40:00,29.88,29.96,29.8,29.9,442300.0,19.6907,19.7434,19.638,19.7039,442300.0
2008-09-08 13:50:00,29.9,29.91,29.75,29.79,576300.0,19.7039,19.7105,19.6051,19.6314,576300.0
2008-09-08 14:00:00,29.79,29.94,29.75,29.91,643400.0,19.6314,19.7303,19.6051,19.7105,643400.0
2008-09-08 14:10:00,29.91,29.95,29.81,29.84,656700.0,19.7105,19.7369,19.6446,19.6644,656700.0
2008-09-08 14:20:00,29.84,29.95,29.78,29.94,634200.0,19.6644,19.7369,19.6248,19.7303,634200.0
2008-09-08 14:30:00,29.93,29.99,29.88,29.94,463600.0,19.7237,19.7632,19.6907,19.7303,463600.0
2008-09-08 14:40:00,29.94,29.95,29.83,29.86,535100.0,19.7303,19.7369,19.6578,19.6775,535100.0
2008-09-08 14:50:00,29.86,29.93,29.84,29.89,683400.0,19.6775,19.7237,19.6644,19.6973,683400.0
2008-09-08 15:00:00,29.89,29.95,29.82,29.88,615200.0,19.6973,19.7369,19.6512,19.6907,615200.0
2008-09-08 15:10:00,29.88,30.0,29.86,29.99,689000.0,19.6907,19.7698,19.6775,19.7632,689000.0
2008-09-08 15:20:00,30.0,30.23,29.99,30.15,1495900.0,19.7698,19.9214,19.7632,19.8687,1495900.0
2008-09-08 15:30:00,30.15,30.29,30.14,30.29,1012900.0,19.8687,19.9609,19.8621,19.9609,1012900.0
2008-09-08 15:40:00,30.29,30.3,30.15,30.18,1252500.0,19.9609,19.9675,19.8687,19.8884,1252500.0
2008-09-08 15:50:00,30.18,30.2,30.14,30.18,2268900.0,19.8884,19.9016,19.8621,19.8884,2268900.0
2008-09-09 09:30:00,30.18,30.19,29.75,30.07,871900.0,19.8884,19.895,19.6051,19.8159,871900.0
2008-09-09 09:40:00,30.07,30.4,30.07,30.27,1393400.0,19.8159,20.0334,19.8159,19.9477,1393400.0
2008-09-09 09:50:00,30.28,30.61,30.24,30.58,1535900.0,19.9543,20.1718,19.928,20.152,1535900.0
2008-09-09 10:00:00,30.57,30.58,30.35,30.48,1561900.0,20.1454,20.152,20.0005,20.0861,1561900.0
2008-09-09 10:10:00,30.49,30.5,30.31,30.37,1068300.0,20.0927,20.0993,19.9741,20.0136,1068300.0
2008-09-09 10:20:00,30.37,30.49,30.26,30.29,1312900.0,20.0136,20.0927,19.9411,19.9609,1312900.0
2008-09-09 10:30:00,30.29,30.32,30.1,30.18,1101700.0,19.9609,19.9807,19.8357,19.8884,1101700.0
2008-09-09 10:40:00,30.18,30.23,29.91,29.93,1080700.0,19.8884,19.9214,19.7105,19.7237,1080700.0
2008-09-09 10:50:00,29.93,29.97,29.61,29.63,1121000.0,19.7237,19.75,19.5128,19.526,1121000.0
2008-09-09 11:00:00,29.63,29.9,29.61,29.75,1137900.0,19.526,19.7039,19.5128,19.6051,1137900.0
2008-09-09 11:10:00,29.75,29.76,29.42,29.62,1094900.0,19.6051,19.6116,19.3876,19.5194,1094900.0
2008-09-09 11:20:00,29.61,29.79,29.59,29.72,847700.0,19.5128,19.6314,19.4996,19.5853,847700.0
2008-09-09 11:30:00,29.73,29.84,29.65,29.81,469400.0,19.5919,19.6644,19.5392,19.6446,469400.0
2008-09-09 11:40:00,29.82,29.92,29.73,29.83,733500.0,19.6512,19.7171,19.5919,19.6578,733500.0
2008-09-09 11:50:00,29.84,29.91,29.68,29.68,651400.0,19.6644,19.7105,19.5589,19.5589,651400.0
2008-09-09 12:00:00,29.67,29.77,29.63,29.77,499800.0,19.5523,19.6182,19.526,19.6182,499800.0
2008-09-09 12:10:00,29.77,29.83,29.69,29.81,540600.0,19.6182,19.6578,19.5655,19.6446,540600.0
2008-09-09 12:20:00,29.82,29.92,29.76,29.76,667500.0,19.6512,19.7171,19.6116,19.6116,667500.0
2008-09-09 12:30:00,29.76,29.86,29.7,29.77,580400.0,19.6116,19.6775,19.5721,19.6182,580400.0
2008-09-09 12:40:00,29.77,29.88,29.7,29.83,582600.0,19.6182,19.6907,19.5721,19.6578,582600.0
2008-09-09 12:50:00,29.82,29.88,29.75,29.78,379600.0,19.6512,19.6907,19.6051,19.6248,379600.0
2008-09-09 13:00:00,29.78,29.91,29.75,29.88,380300.0,19.6248,19.7105,19.6051,19.6907,380300.0
2008-09-09 13:10:00,29.88,29.96,29.78,29.91,618500.0,19.6907,19.7434,19.6248,19.7105,618500.0
2008-09-09 13:20:00,29.91,29.93,29.76,29.79,478100.0,19.7105,19.7237,19.6116,19.6314,478100.0
2008-09-09 13:30:00,29.79,29.87,29.71,29.77,677700.0,19.6314,19.6841,19.5787,19.6182,677700.0
2008-09-09 13:40:00,29.77,29.78,29.63,29.63,748700.0,19.6182,19.6248,19.526,19.526,748700.0
2008-09-09 13:50:00,29.62,29.7,29.59,29.64,479800.0,19.5194,19.5721,19.4996,19.5326,479800.0
2008-09-09 14:00:00,29.64,29.69,29.5,29.57,638700.0,19.5326,19.5655,19.4403,19.4864,638700.0
2008-09-09 14:10:00,29.57,29.59,29.45,29.51,928700.0,19.4864,19.4996,19.4074,19.4469,928700.0
2008-09-09 14:20:00,29.52,29.68,29.44,29.64,693900.0,19.4535,19.5589,19.4008,19.5326,693900.0
2008-09-09 14:30:00,29.64,29.66,29.47,29.52,539200.0,19.5326,19.5457,19.4205,19.4535,539200.0
2008-09-09 14:40:00,29.51,29.67,29.43,29.66,1005800.0,19.4469,19.5523,19.3942,19.5457,1005800.0
2008-09-09 14:50:00,29.66,29.66,29.47,29.51,564400.0,19.5457,19.5457,19.4205,19.4469,564400.0
2008-09-09 15:00:00,29.51,29.63,29.45,29.54,1000500.0,19.4469,19.526,19.4074,19.4667,1000500.0
2008-09-09 15:10:00,29.54,29.56,29.36,29.37,1144700.0,19.4667,19.4798,19.3481,19.3546,1144700.0
2008-09-09 15:20:00,29.37,29.46,29.36,29.45,749700.0,19.3546,19.4139,19.3481,19.4074,749700.0
2008-09-09 15:30:00,29.45,29.49,29.35,29.4,1100700.0,19.4074,19.4337,19.3415,19.3744,1100700.0
2008-09-09 15:40:00,29.4,29.4,29.16,29.17,1510100.0,19.3744,19.3744,19.2163,19.2228,1510100.0
2008-09-09 15:50:00,29.17,29.28,29.13,29.15,1940500.0,19.2228,19.2953,19.1965,19.2097,1940500.0
2008-09-10 09:30:00,29.34,29.53,29.02,29.03,744000.0,19.3349,19.4601,19.124,19.1306,744000.0
2008-09-10 09:40:00,29.04,29.4,29.01,29.26,534800.0,19.1372,19.3744,19.1174,19.2822,534800.0
2008-09-10 09:50:00,29.25,29.32,29.11,29.12,568400.0,19.2756,19.3217,19.1833,19.1899,568400.0
2008-09-10 10:00:00,29.11,29.32,29.1,29.26,483400.0,19.1833,19.3217,19.1767,19.2822,483400.0
2008-09-10 10:10:00,29.27,29.28,28.95,28.99,610600.0,19.2887,19.2953,19.0779,19.1042,610600.0
2008-09-10 10:20:00,28.99,29.03,28.87,28.95,487000.0,19.1042,19.1306,19.0251,19.0779,487000.0
2008-09-10 10:30:00,28.96,29.14,28.84,29.03,720000.0,19.0845,19.2031,19.0054,19.1306,720000.0
2008-09-10 10:40:00,29.03,29.05,28.8,28.81,493000.0,19.1306,19.1438,18.979,18.9856,493000.0
2008-09-10 10:50:00,28.81,28.94,28.79,28.88,433700.0,18.9856,19.0713,18.9724,19.0317,433700.0
2008-09-10 11:00:00,28.88,28.93,28.78,28.87,512500.0,19.0317,19.0647,18.9658,19.0251,512500.0
2008-09-10 11:10:00,28.86,28.88,28.77,28.88,451300.0,19.0186,19.0317,18.9592,19.0317,451300.0
2008-09-10 11:20:00,28.88,28.95,28.85,28.88,502000.0,19.0317,19.0779,19.012,19.0317,502000.0
2008-09-10 11:30:00,28.87,29.06,28.84,28.99,776900.0,19.0251,19.1504,19.0054,19.1042,776900.0
2008-09-10 11:40:00,29.0,29.15,28.97,29.11,542000.0,19.1108,19.2097,19.091,19.1833,542000.0
2008-09-10 11:50:00,29.08,29.18,29.04,29.14,507100.0,19.1635,19.2294,19.1372,19.2031,507100.0
2008-09-10 12:00:00,29.14,29.34,29.08,29.29,479700.0,19.2031,19.3349,19.1635,19.3019,479700.0
2008-09-10 12:10:00,29.29,29.31,29.19,29.3,372700.0,19.3019,19.3151,19.236,19.3085,372700.0
2008-09-10 12:20:00,29.29,29.37,29.18,29.23,376100.0,19.3019,19.3546,19.2294,19.2624,376100.0
2008-09-10 12:30:00,29.23,29.38,29.22,29.37,281400.0,19.2624,19.3612,19.2558,19.3546,281400.0
2008-09-10 12:40:00,29.37,29.39,29.19,29.21,325300.0,19.3546,19.3678,19.236,19.2492,325300.0
2008-09-10 12:50:00,29.21,29.22,29.15,29.16,187300.0,19.2492,19.2558,19.2097,19.2163,187300.0
2008-09-10 13:00:00,29.16,29.23,29.11,29.15,230400.0,19.2163,19.2624,19.1833,19.2097,230400.0
2008-09-10 13:10:00,29.14,29.19,29.11,29.12,358900.0,19.2031,19.236,19.1833,19.1899,358900.0
2008-09-10 13:20:00,29.12,29.19,29.11,29.12,257200.0,19.1899,19.236,19.1833,19.1899,257200.0
2008-09-10 13:30:00,29.12,29.26,29.09,29.22,422000.0,19.1899,19.2822,19.1701,19.2558,422000.0
2008-09-10 13:40:00,29.23,29.24,29.14,29.16,399300.0,19.2624,19.269,19.2031,19.2163,399300.0
2008-09-10 13:50:00,29.16,29.22,29.13,29.15,358600.0,19.2163,19.2558,19.1965,19.2097,358600.0
2008-09-10 14:00:00,29.15,29.3,29.12,29.3,295100.0,19.2097,19.3085,19.1899,19.3085,295100.0
2008-09-10 14:10:00,29.29,29.39,29.24,29.34,745100.0,19.3019,19.3678,19.269,19.3349,745100.0
2008-09-10 14:20:00,29.34,29.44,29.3,29.38,450300.0,19.3349,19.4008,19.3085,19.3612,450300.0
2008-09-10 14:30:00,29.39,29.51,29.37,29.39,442800.0,19.3678,19.4469,19.3546,19.3678,442800.0
2008-09-10 14:40:00,29.4,29.42,29.33,29.36,238600.0,19.3744,19.3876,19.3283,19.3481,238600.0
2008-09-10 14:50:00,29.35,29.41,29.18,29.22,549600.0,19.3415,19.381,19.2294,19.2558,549600.0
2008-09-10 15:00:00,29.23,29.35,29.21,29.28,455700.0,19.2624,19.3415,19.2492,19.2953,455700.0
2008-09-10 15:10:00,29.28,29.46,29.22,29.4,376100.0,19.2953,19.4139,19.2558,19.3744,376100.0
2008-09-10 15:20:00,29.4,29.42,29.19,29.26,531200.0,19.3744,19.3876,19.236,19.2822,531200.0
2008-09-10 15:30:00,29.26,29.32,29.05,29.05,543300.0,19.2822,19.3217,19.1438,19.1438,543300.0
2008-09-10 15:40:00,29.05,29.16,29.03,29.11,590000.0,19.1438,19.2163,19.1306,19.1833,590000.0
2008-09-10 15:50:00,29.12,29.14,29.0,29.07,883400.0,19.1899,19.2031,19.1108,19.1569,883400.0
2008-09-11 09:30:00,28.55,28.97,28.36,28.46,899700.0,18.8143,19.091,18.6891,18.755,899700.0
2008-09-11 09:40:00,28.52,28.6,28.38,28.58,943600.0,18.7945,18.8472,18.7022,18.834,943600.0
2008-09-11 09:50:00,28.59,28.73,28.53,28.57,684000.0,18.8406,18.9329,18.8011,18.8274,684000.0
2008-09-11 10:00:00,28.57,28.91,28.55,28.87,688100.0,18.8274,19.0515,18.8143,19.0251,688100.0
2008-09-11 10:10:00,28.88,28.97,28.78,28.88,859200.0,19.0317,19.091,18.9658,19.0317,859200.0
2008-09-11 10:20:00,28.89,29.03,28.69,28.69,902900.0,19.0383,19.1306,18.9065,18.9065,902900.0
2008-09-11 10:30:00,28.69,28.73,28.52,28.63,973400.0,18.9065,18.9329,18.7945,18.867,973400.0
2008-09-11 10:40:00,28.64,28.9,28.63,28.85,625300.0,18.8736,19.0449,18.867,19.012,625300.0
2008-09-11 10:50:00,28.85,28.97,28.79,28.89,925600.0,19.012,19.091,18.9724,19.0383,925600.0
2008-09-11 11:00:00,28.9,28.94,28.78,28.79,661200.0,19.0449,19.0713,18.9658,18.9724,661200.0
2008-09-11 11:10:00,28.79,28.85,28.67,28.67,487700.0,18.9724,19.012,18.8933,18.8933,487700.0
2008-09-11 11:20:00,28.68,28.73,28.62,28.7,323200.0,18.8999,18.9329,18.8604,18.9131,323200.0
2008-09-11 11:30:00,28.7,28.9,28.67,28.83,704100.0,18.9131,19.0449,18.8933,18.9988,704100.0
2008-09-11 11:40:00,28.83,28.86,28.7,28.76,493400.0,18.9988,19.0186,18.9131,18.9527,493400.0
2008-09-11 11:50:00,28.76,28.86,28.74,28.8,502200.0,18.9527,19.0186,18.9395,18.979,502200.0
2008-09-11 12:00:00,28.81,28.93,28.75,28.78,659600.0,18.9856,19.0647,18.9461,18.9658,659600.0
2008-09-11 12:10:00,28.78,28.84,28.73,28.74,318700.0,18.9658,19.0054,18.9329,18.9395,318700.0
2008-09-11 12:20:00,28.74,28.8,28.71,28.78,355700.0,18.9395,18.979,18.9197,18.9658,355700.0
2008-09-11 12:30:00,28.78,28.9,28.71,28.75,717100.0,18.9658,19.0449,18.9197,18.9461,717100.0
2008-09-11 12:40:00,28.75,28.88,28.74,28.79,472400.0,18.9461,19.0317,18.9395,18.9724,472400.0
2008-09-11 12:50:00,28.79,28.85,28.78,28.81,376500.0,18.9724,19.012,18.9658,18.9856,376500.0
2008-09-11 13:00:00,28.81,28.85,28.67,28.7,430900.0,18.9856,19.012,18.8933,18.9131,430900.0
2008-09-11 13:10:00,28.7,28.78,28.65,28.78,450100.0,18.9131,18.9658,18.8802,18.9658,450100.0
2008-09-11 13:20:00,28.78,28.88,28.72,28.88,654600.0,18.9658,19.0317,18.9263,19.0317,654600.0
2008-09-11 13:30:00,28.89,28.9,28.82,28.85,447900.0,19.0383,19.0449,18.9922,19.012,447900.0
2008-09-11 13:40:00,28.84,28.91,28.81,28.9,560400.0,19.0054,19.0515,18.9856,19.0449,560400.0
2008-09-11 13:50:00,28.89,28.98,28.88,28.95,540000.0,19.0383,19.0976,19.0317,19.0779,540000.0
2008-09-11 14:00:00,28.94,29.09,28.92,29.03,605700.0,19.0713,19.1701,19.0581,19.1306,605700.0
2008-09-11 14:10:00,29.03,29.1,28.97,29.01,549300.0,19.1306,19.1767,19.091,19.1174,549300.0
2008-09-11 14:20:00,29.01,29.16,29.0,29.04,614500.0,19.1174,19.2163,19.1108,19.1372,614500.0
2008-09-11 14:30:00,29.04,29.13,28.99,29.12,457300.0,19.1372,19.1965,19.1042,19.1899,457300.0
2008-09-11 14:40:00,29.1,29.26,29.06,29.22,572500.0,19.1767,19.2822,19.1504,19.2558,572500.0
2008-09-11 14:50:00,29.22,29.25,29.1,29.1,418000.0,19.2558,19.2756,19.1767,19.1767,418000.0
2008-09-11 15:00:00,29.1,29.25,29.09,29.19,690500.0,19.1767,19.2756,19.1701,19.236,690500.0
2008-09-11 15:10:00,29.19,29.21,29.02,29.03,534200.0,19.236,19.2492,19.124,19.1306,534200.0
2008-09-11 15:20:00,29.02,29.12,28.95,28.98,953300.0,19.124,19.1899,19.0779,19.0976,953300.0
2008-09-11 15:30:00,28.97,29.17,28.92,29.16,699000.0,19.091,19.2228,19.0581,19.2163,699000.0
2008-09-11 15:40:00,29.17,29.4,29.14,29.33,1229600.0,19.2228,19.3744,19.2031,19.3283,1229600.0
2008-09-11 15:50:00,29.34,29.52,29.29,29.51,1424200.0,19.3349,19.4535,19.3019,19.4469,1424200.0
2008-09-12 09:30:00,29.17,29.25,28.71,28.84,723300.0,19.2228,19.2756,18.9197,19.0054,723300.0
2008-09-12 09:40:00,28.82,29.1,28.78,28.93,642900.0,18.9922,19.1767,18.9658,19.0647,642900.0
2008-09-12 09:50:00,28.93,29.22,28.79,29.07,842900.0,19.0647,19.2558,18.9724,19.1569,842900.0
2008-09-12 10:00:00,29.08,29.32,29.03,29.19,808700.0,19.1635,19.3217,19.1306,19.236,808700.0
2008-09-12 10:10:00,29.18,29.27,28.99,29.19,492500.0,19.2294,19.2887,19.1042,19.236,492500.0
2008-09-12 10:20:00,29.2,29.2,29.0,29.03,613700.0,19.2426,19.2426,19.1108,19.1306,613700.0
2008-09-12 10:30:00,29.03,29.06,28.9,28.94,653500.0,19.1306,19.1504,19.0449,19.0713,653500.0
2008-09-12 10:40:00,28.94,28.99,28.89,28.9,1249800.0,19.0713,19.1042,19.0383,19.0449,1249800.0
2008-09-12 10:50:00,28.9,28.93,28.82,28.86,564700.0,19.0449,19.0647,18.9922,19.0186,564700.0
2008-09-12 11:00:00,28.85,28.92,28.84,28.89,1021600.0,19.012,19.0581,19.0054,19.0383,1021600.0
2008-09-12 11:10:00,28.89,29.04,28.85,28.94,641400.0,19.0383,19.1372,19.012,19.0713,641400.0
2008-09-12 11:20:00,28.94,29.08,28.91,29.02,677500.0,19.0713,19.1635,19.0515,19.124,677500.0
2008-09-12 11:30:00,29.01,29.06,28.94,29.01,451900.0,19.1174,19.1504,19.0713,19.1174,451900.0
2008-09-12 11:40:00,29.0,29.0,28.91,28.94,702100.0,19.1108,19.1108,19.0515,19.0713,702100.0
2008-09-12 11:50:00,28.94,28.96,28.89,28.92,477700.0,19.0713,19.0845,19.0383,19.0581,477700.0
2008-09-12 12:00:00,28.93,28.94,28.8,28.83,648600.0,19.0647,19.0713,18.979,18.9988,648600.0
2008-09-12 12:10:00,28.84,28.93,28.83,28.93,353400.0,19.0054,19.0647,18.9988,19.0647,353400.0
2008-09-12 12:20:00,28.93,28.94,28.82,28.87,407900.0,19.0647,19.0713,18.9922,19.0251,407900.0
2008-09-12 12:30:00,28.88,28.94,28.85,28.89,459400.0,19.0317,19.0713,19.012,19.0383,459400.0
2008-09-12 12:40:00,28.9,28.94,28.8,28.86,718900.0,19.0449,19.0713,18.979,19.0186,718900.0
2008-09-12 12:50:00,28.86,28.86,28.75,28.81,520800.0,19.0186,19.0186,18.9461,18.9856,520800.0
2008-09-12 13:00:00,28.8,28.85,28.68,28.69,317500.0,18.979,19.012,18.8999,18.9065,317500.0
2008-09-12 13:10:00,28.69,28.69,28.57,28.61,502900.0,18.9065,18.9065,18.8274,18.8538,502900.0
2008-09-12 13:20:00,28.62,28.73,28.53,28.69,514000.0,18.8604,18.9329,18.8011,18.9065,514000.0
2008-09-12 13:30:00,28.68,28.72,28.5,28.52,413000.0,18.8999,18.9263,18.7813,18.7945,413000.0
2008-09-12 13:40:00,28.52,28.77,28.5,28.76,567900.0,18.7945,18.9592,18.7813,18.9527,567900.0
2008-09-12 13:50:00,28.76,28.8,28.7,28.78,342700.0,18.9527,18.979,18.9131,18.9658,342700.0
2008-09-12 14:00:00,28.78,28.79,28.58,28.58,453900.0,18.9658,18.9724,18.834,18.834,453900.0
2008-09-12 14:10:00,28.58,28.71,28.58,28.66,377600.0,18.834,18.9197,18.834,18.8868,377600.0
2008-09-12 14:20:00,28.66,28.78,28.63,28.65,519900.0,18.8868,18.9658,18.867,18.8802,519900.0
2008-09-12 14:30:00,28.65,28.66,28.58,28.64,413900.0,18.8802,18.8868,18.834,18.8736,413900.0
2008-09-12 14:40:00,28.64,28.78,28.61,28.73,480300.0,18.8736,18.9658,18.8538,18.9329,480300.0
2008-09-12 14:50:00,28.72,28.88,28.69,28.83,458200.0,18.9263,19.0317,18.9065,18.9988,458200.0
2008-09-12 15:00:00,28.83,28.84,28.75,28.76,567100.0,18.9988,19.0054,18.9461,18.9527,567100.0
2008-09-12 15:10:00,28.77,28.84,28.68,28.68,600600.0,18.9592,19.0054,18.8999,18.8999,600600.0
2008-09-12 15:20:00,28.68,28.71,28.59,28.63,607700.0,18.8999,18.9197,18.8406,18.867,607700.0
2008-09-12 15:30:00,28.63,28.68,28.54,28.61,1055500.0,18.867,18.8999,18.8077,18.8538,1055500.0
2008-09-12 15:40:00,28.6,28.73,28.6,28.63,940500.0,18.8472,18.9329,18.8472,18.867,940500.0
2008-09-12 15:50:00,28.64,28.85,28.55,28.85,1628400.0,18.8736,19.012,18.8143,19.012,1628400.0
2008-09-15 09:30:00,27.52,28.27,27.52,28.12,356400.0,18.1355,18.6297,18.1355,18.5309,356400.0
2008-09-15 09:40:00,28.12,28.78,28.09,28.39,1142200.0,18.5309,18.9658,18.5111,18.7088,1142200.0
2008-09-15 09:50:00,28.39,28.41,28.05,28.16,839800.0,18.7088,18.722,18.4848,18.5573,839800.0
2008-09-15 10:00:00,28.14,28.47,28.04,28.38,993100.0,18.5441,18.7615,18.4782,18.7022,993100.0
2008-09-15 10:10:00,28.38,28.54,28.3,28.35,711600.0,18.7022,18.8077,18.6495,18.6825,711600.0
2008-09-15 10:20:00,28.35,28.44,28.23,28.37,853400.0,18.6825,18.7418,18.6034,18.6956,853400.0
2008-09-15 10:30:00,28.38,28.57,28.3,28.48,554200.0,18.7022,18.8274,18.6495,18.7681,554200.0
2008-09-15 10:40:00,28.48,28.7,28.42,28.68,808200.0,18.7681,18.9131,18.7286,18.8999,808200.0
2008-09-15 10:50:00,28.68,28.87,28.64,28.75,718900.0,18.8999,19.0251,18.8736,18.9461,718900.0
2008-09-15 11:00:00,28.75,28.81,28.66,28.75,617500.0,18.9461,18.9856,18.8868,18.9461,617500.0
2008-09-15 11:10:00,28.76,28.9,28.72,28.85,437500.0,18.9527,19.0449,18.9263,19.012,437500.0
2008-09-15 11:20:00,28.85,28.94,28.67,28.75,479600.0,19.012,19.0713,18.8933,18.9461,479600.0
2008-09-15 11:30:00,28.75,28.83,28.72,28.74,421800.0,18.9461,18.9988,18.9263,18.9395,421800.0
2008-09-15 11:40:00,28.74,28.76,28.62,28.69,463700.0,18.9395,18.9527,18.8604,18.9065,463700.0
2008-09-15 11:50:00,28.68,28.74,28.61,28.63,425100.0,18.8999,18.9395,18.8538,18.867,425100.0
2008-09-15 12:00:00,28.63,28.77,28.61,28.65,379400.0,18.867,18.9592,18.8538,18.8802,379400.0
2008-09-15 12:10:00,28.64,28.91,28.63,28.88,565500.0,18.8736,19.0515,18.867,19.0317,565500.0
2008-09-15 12:20:00,28.88,28.97,28.69,28.78,541100.0,19.0317,19.091,18.9065,18.9658,541100.0
2008-09-15 12:30:00,28.77,28.83,28.7,28.71,307300.0,18.9592,18.9988,18.9131,18.9197,307300.0
2008-09-15 12:40:00,28.71,28.96,28.64,28.92,590200.0,18.9197,19.0845,18.8736,19.0581,590200.0
2008-09-15 12:50:00,28.91,29.08,28.9,28.98,604900.0,19.0515,19.1635,19.0449,19.0976,604900.0
2008-09-15 13:00:00,28.98,29.06,28.96,28.99,368800.0,19.0976,19.1504,19.0845,19.1042,368800.0
2008-09-15 13:10:00,28.98,29.02,28.9,28.92,471800.0,19.0976,19.124,19.0449,19.0581,471800.0
2008-09-15 13:20:00,28.93,28.93,28.7,28.76,560800.0,19.0647,19.0647,18.9131,18.9527,560800.0
2008-09-15 13:30:00,28.77,28.78,28.62,28.71,334100.0,18.9592,18.9658,18.8604,18.9197,334100.0
2008-09-15 13:40:00,28.7,28.76,28.64,28.7,719500.0,18.9131,18.9527,18.8736,18.9131,719500.0
2008-09-15 13:50:00,28.69,28.75,28.63,28.67,779300.0,18.9065,18.9461,18.867,18.8933,779300.0
2008-09-15 14:00:00,28.67,28.68,28.59,28.59,548900.0,18.8933,18.8999,18.8406,18.8406,548900.0
2008-09-15 14:10:00,28.6,28.81,28.55,28.71,611900.0,18.8472,18.9856,18.8143,18.9197,611900.0
2008-09-15 14:20:00,28.71,28.73,28.61,28.64,337600.0,18.9197,18.9329,18.8538,18.8736,337600.0
2008-09-15 14:30:00,28.64,28.67,27.85,28.63,434500.0,18.8736,18.8933,18.353,18.867,434500.0
2008-09-15 14:40:00,28.63,28.65,28.4,28.55,605800.0,18.867,18.8802,18.7154,18.8143,605800.0
2008-09-15 14:50:00,28.55,28.65,28.52,28.55,528200.0,18.8143,18.8802,18.7945,18.8143,528200.0
2008-09-15 15:00:00,28.55,28.58,28.4,28.5,793200.0,18.8143,18.834,18.7154,18.7813,793200.0
2008-09-15 15:10:00,28.49,28.54,28.35,28.36,534400.0,18.7747,18.8077,18.6825,18.6891,534400.0
2008-09-15 15:20:00,28.36,28.41,28.3,28.39,1008200.0,18.6891,18.722,18.6495,18.7088,1008200.0
2008-09-15 15:30:00,28.4,28.52,28.39,28.47,965000.0,18.7154,18.7945,18.7088,18.7615,965000.0
2008-09-15 15:40:00,28.46,28.58,28.43,28.48,1378700.0,18.755,18.834,18.7352,18.7681,1378700.0
2008-09-15 15:50:00,28.49,28.55,28.38,28.51,2086300.0,18.7747,18.8143,18.7022,18.7879,2086300.0
2008-09-16 09:30:00,27.89,28.4,27.7,28.17,2038200.0,18.3793,18.7154,18.2541,18.5638,2038200.0
2008-09-16 09:40:00,28.17,28.25,27.99,28.07,929700.0,18.5638,18.6166,18.4452,18.4979,929700.0
2008-09-16 09:50:00,28.06,28.09,27.75,27.76,1228900.0,18.4914,18.5111,18.2871,18.2937,1228900.0
2008-09-16 10:00:00,27.75,27.9,27.73,27.75,1300200.0,18.2871,18.3859,18.2739,18.2871,1300200.0
2008-09-16 10:10:00,27.75,27.85,27.65,27.77,1414300.0,18.2871,18.353,18.2212,18.3003,1414300.0
2008-09-16 10:20:00,27.77,28.1,27.76,28.09,1404200.0,18.3003,18.5177,18.2937,18.5111,1404200.0
2008-09-16 10:30:00,28.09,28.14,28.0,28.03,1668800.0,18.5111,18.5441,18.4518,18.4716,1668800.0
2008-09-16 10:40:00,28.03,28.04,27.82,27.85,824500.0,18.4716,18.4782,18.3332,18.353,824500.0
2008-09-16 10:50:00,27.85,28.15,27.76,27.93,1659900.0,18.353,18.5507,18.2937,18.4057,1659900.0
2008-09-16 11:00:00,27.94,28.12,27.88,27.93,1263400.0,18.4123,18.5309,18.3727,18.4057,1263400.0
2008-09-16 11:10:00,27.93,27.97,27.62,27.75,809900.0,18.4057,18.432,18.2014,18.2871,809900.0
2008-09-16 11:20:00,27.74,27.79,27.5,27.64,633000.0,18.2805,18.3134,18.1223,18.2146,633000.0
2008-09-16 11:30:00,27.63,27.85,27.59,27.8,606200.0,18.208,18.353,18.1816,18.32,606200.0
2008-09-16 11:40:00,27.8,28.05,27.8,27.95,882500.0,18.32,18.4848,18.32,18.4189,882500.0
2008-09-16 11:50:00,27.95,28.03,27.89,27.96,557200.0,18.4189,18.4716,18.3793,18.4255,557200.0
2008-09-16 12:00:00,27.97,28.05,27.8,27.98,794100.0,18.432,18.4848,18.32,18.4386,794100.0
2008-09-16 12:10:00,27.99,28.03,27.93,28.01,532400.0,18.4452,18.4716,18.4057,18.4584,532400.0
2008-09-16 12:20:00,28.0,28.08,27.87,27.93,524600.0,18.4518,18.5045,18.3661,18.4057,524600.0
2008-09-16 12:30:00,27.94,28.01,27.84,28.0,445700.0,18.4123,18.4584,18.3464,18.4518,445700.0
2008-09-16 12:40:00,28.0,28.0,27.87,27.95,302200.0,18.4518,18.4518,18.3661,18.4189,302200.0
2008-09-16 12:50:00,27.95,28.04,27.94,28.03,283400.0,18.4189,18.4782,18.4123,18.4716,283400.0
2008-09-16 13:00:00,28.05,28.11,27.99,28.1,504900.0,18.4848,18.5243,18.4452,18.5177,504900.0
2008-09-16 13:10:00,28.1,28.11,28.01,28.02,278300.0,18.5177,18.5243,18.4584,18.465,278300.0
2008-09-16 13:20:00,28.02,28.1,27.96,28.0,360100.0,18.465,18.5177,18.4255,18.4518,360100.0
2008-09-16 13:30:00,28.0,28.07,27.97,28.0,656700.0,18.4518,18.4979,18.432,18.4518,656700.0
2008-09-16 13:40:00,27.99,28.03,27.95,28.0,408800.0,18.4452,18.4716,18.4189,18.4518,408800.0
2008-09-16 13:50:00,28.0,28.07,27.95,28.0,423900.0,18.4518,18.4979,18.4189,18.4518,423900.0
2008-09-16 14:00:00,27.99,28.02,27.94,28.01,419700.0,18.4452,18.465,18.4123,18.4584,419700.0
2008-09-16 14:10:00,28.0,28.1,27.75,27.79,1376300.0,18.4518,18.5177,18.2871,18.3134,1376300.0
2008-09-16 14:20:00,27.79,27.84,27.54,27.57,1131600.0,18.3134,18.3464,18.1487,18.1685,1131600.0
2008-09-16 14:30:00,27.56,27.8,27.5,27.79,1761400.0,18.1619,18.32,18.1223,18.3134,1761400.0
2008-09-16 14:40:00,27.8,27.9,27.52,27.6,1506600.0,18.32,18.3859,18.1355,18.1882,1506600.0
2008-09-16 14:50:00,27.6,27.7,27.55,27.65,1419900.0,18.1882,18.2541,18.1553,18.2212,1419900.0
2008-09-16 15:00:00,27.64,27.76,27.63,27.74,1337100.0,18.2146,18.2937,18.208,18.2805,1337100.0
2008-09-16 15:10:00,27.74,27.78,27.67,27.73,1444100.0,18.2805,18.3068,18.2344,18.2739,1444100.0
2008-09-16 15:20:00,27.74,27.83,27.65,27.65,1418500.0,18.2805,18.3398,18.2212,18.2212,1418500.0
2008-09-16 15:30:00,27.65,27.7,27.58,27.66,1496700.0,18.2212,18.2541,18.175,18.2278,1496700.0
2008-09-16 15:40:00,27.68,27.72,27.55,27.58,1887900.0,18.2409,18.2673,18.1553,18.175,1887900.0
2008-09-16 15:50:00,27.59,27.65,27.47,27.6,2876000.0,18.1816,18.2212,18.1026,18.1882,2876000.0
2008-09-17 09:30:00,26.84,26.9,26.31,26.88,1779300.0,17.6874,17.7269,17.3381,17.7137,1779300.0
2008-09-17 09:40:00,26.87,26.9,26.65,26.81,1278600.0,17.7072,17.7269,17.5622,17.6676,1278600.0
2008-09-17 09:50:00,26.81,26.97,26.75,26.84,908000.0,17.6676,17.7731,17.6281,17.6874,908000.0
2008-09-17 10:00:00,26.85,26.99,26.74,26.76,994100.0,17.694,17.7862,17.6215,17.6347,994100.0
2008-09-17 10:10:00,26.75,26.78,26.53,26.54,1798900.0,17.6281,17.6478,17.4831,17.4897,1798900.0
2008-09-17 10:20:00,26.54,26.55,26.39,26.4,1015200.0,17.4897,17.4963,17.3908,17.3974,1015200.0
2008-09-17 10:30:00,26.4,26.66,26.38,26.46,1256400.0,17.3974,17.5688,17.3842,17.437,1256400.0
2008-09-17 10:40:00,26.47,26.6,26.36,26.4,953400.0,17.4436,17.5292,17.3711,17.3974,953400.0
2008-09-17 10:50:00,26.4,26.59,26.34,26.5,553200.0,17.3974,17.5226,17.3579,17.4633,553200.0
2008-09-17 11:00:00,26.49,26.57,26.41,26.51,634700.0,17.4567,17.5095,17.404,17.4699,634700.0
2008-09-17 11:10:00,26.51,26.53,26.32,26.36,786300.0,17.4699,17.4831,17.3447,17.3711,786300.0
2008-09-17 11:20:00,26.37,26.45,26.25,26.29,895200.0,17.3777,17.4304,17.2986,17.3249,895200.0
2008-09-17 11:30:00,26.28,26.39,26.25,26.3,1247500.0,17.3184,17.3908,17.2986,17.3315,1247500.0
2008-09-17 11:40:00,26.3,26.46,26.27,26.36,827400.0,17.3315,17.437,17.3118,17.3711,827400.0
2008-09-17 11:50:00,26.36,26.36,26.23,26.23,591700.0,17.3711,17.3711,17.2854,17.2854,591700.0
2008-09-17 12:00:00,26.23,26.24,25.93,25.96,1076500.0,17.2854,17.292,17.0877,17.1075,1076500.0
2008-09-17 12:10:00,25.96,26.16,25.96,26.0,636100.0,17.1075,17.2393,17.1075,17.1338,636100.0
2008-09-17 12:20:00,26.0,26.12,25.96,25.96,608300.0,17.1338,17.2129,17.1075,17.1075,608300.0
2008-09-17 12:30:00,25.96,26.18,25.91,26.17,695400.0,17.1075,17.2525,17.0745,17.2459,695400.0
2008-09-17 12:40:00,26.16,26.39,26.1,26.37,704300.0,17.2393,17.3908,17.1997,17.3777,704300.0
2008-09-17 12:50:00,26.37,26.46,26.33,26.37,411400.0,17.3777,17.437,17.3513,17.3777,411400.0
2008-09-17 13:00:00,26.37,26.42,26.26,26.27,535000.0,17.3777,17.4106,17.3052,17.3118,535000.0
2008-09-17 13:10:00,26.27,26.33,26.11,26.13,599800.0,17.3118,17.3513,17.2063,17.2195,599800.0
2008-09-17 13:20:00,26.13,26.18,25.85,25.88,624500.0,17.2195,17.2525,17.035,17.0548,624500.0
2008-09-17 13:30:00,25.88,25.89,25.75,25.81,1063400.0,17.0548,17.0613,16.9691,17.0086,1063400.0
2008-09-17 13:40:00,25.81,25.83,25.68,25.77,1039600.0,17.0086,17.0218,16.923,16.9823,1039600.0
2008-09-17 13:50:00,25.77,26.01,25.76,25.93,620000.0,16.9823,17.1404,16.9757,17.0877,620000.0
2008-09-17 14:00:00,25.93,26.04,25.91,26.01,655100.0,17.0877,17.1602,17.0745,17.1404,655100.0
2008-09-17 14:10:00,26.01,26.02,25.75,25.83,797100.0,17.1404,17.147,16.9691,17.0218,797100.0
2008-09-17 14:20:00,25.83,26.07,25.83,26.07,942000.0,17.0218,17.18,17.0218,17.18,942000.0
2008-09-17 14:30:00,26.07,26.21,25.96,26.13,1060300.0,17.18,17.2722,17.1075,17.2195,1060300.0
2008-09-17 14:40:00,26.14,26.19,25.95,25.98,977000.0,17.2261,17.259,17.1009,17.1207,977000.0
2008-09-17 14:50:00,25.96,25.96,25.77,25.94,828400.0,17.1075,17.1075,16.9823,17.0943,828400.0
2008-09-17 15:00:00,25.94,26.05,25.87,25.97,950300.0,17.0943,17.1668,17.0482,17.1141,950300.0
2008-09-17 15:10:00,25.97,26.03,25.85,26.02,1097900.0,17.1141,17.1536,17.035,17.147,1097900.0
2008-09-17 15:20:00,26.02,26.08,25.93,25.95,1507300.0,17.147,17.1866,17.0877,17.1009,1507300.0
2008-09-17 15:30:00,25.95,25.95,25.68,25.72,1343200.0,17.1009,17.1009,16.923,16.9493,1343200.0
2008-09-17 15:40:00,25.72,25.82,25.64,25.68,1303500.0,16.9493,17.0152,16.8966,16.923,1303500.0
2008-09-17 15:50:00,25.68,25.74,25.56,25.57,2227200.0,16.923,16.9625,16.8439,16.8505,2227200.0
2008-09-18 09:30:00,26.0,26.38,26.0,26.08,1055100.0,17.1338,17.3842,17.1338,17.1866,1055100.0
2008-09-18 09:40:00,26.08,26.14,25.5,25.55,1190600.0,17.1866,17.2261,16.8043,16.8373,1190600.0
2008-09-18 09:50:00,25.56,26.09,25.54,25.87,824900.0,16.8439,17.1931,16.8307,17.0482,824900.0
2008-09-18 10:00:00,25.88,26.06,25.78,25.86,708800.0,17.0548,17.1734,16.9889,17.0416,708800.0
2008-09-18 10:10:00,25.87,25.87,25.57,25.68,535100.0,17.0482,17.0482,16.8505,16.923,535100.0
2008-09-18 10:20:00,25.68,25.93,25.67,25.87,386800.0,16.923,17.0877,16.9164,17.0482,386800.0
2008-09-18 10:30:00,25.87,25.93,25.79,25.87,507700.0,17.0482,17.0877,16.9954,17.0482,507700.0
2008-09-18 10:40:00,25.87,25.92,25.6,25.84,469400.0,17.0482,17.0811,16.8702,17.0284,469400.0
2008-09-18 10:50:00,25.84,25.89,25.53,25.53,791200.0,17.0284,17.0613,16.8241,16.8241,791200.0
2008-09-18 11:00:00,25.53,25.57,25.44,25.49,678100.0,16.8241,16.8505,16.7648,16.7977,678100.0
2008-09-18 11:10:00,25.49,25.52,25.28,25.29,942200.0,16.7977,16.8175,16.6594,16.6659,942200.0
2008-09-18 11:20:00,25.3,25.53,25.27,25.49,536500.0,16.6725,16.8241,16.6528,16.7977,536500.0
2008-09-18 11:30:00,25.5,25.6,25.44,25.46,382700.0,16.8043,16.8702,16.7648,16.778,382700.0
2008-09-18 11:40:00,25.46,25.51,25.21,25.21,758900.0,16.778,16.8109,16.6132,16.6132,758900.0
2008-09-18 11:50:00,25.21,25.39,25.13,25.36,708600.0,16.6132,16.7318,16.5605,16.7121,708600.0
2008-09-18 12:00:00,25.35,25.36,25.1,25.2,721600.0,16.7055,16.7121,16.5407,16.6066,721600.0
2008-09-18 12:10:00,25.2,25.42,25.19,25.28,523600.0,16.6066,16.7516,16.6,16.6594,523600.0
2008-09-18 12:20:00,25.28,25.33,25.14,25.23,576900.0,16.6594,16.6923,16.5671,16.6264,576900.0
2008-09-18 12:30:00,25.23,25.24,25.03,25.04,683100.0,16.6264,16.633,16.4946,16.5012,683100.0
2008-09-18 12:40:00,25.04,25.22,24.78,24.89,922500.0,16.5012,16.6198,16.3299,16.4023,922500.0
2008-09-18 12:50:00,24.89,24.98,24.51,24.53,1105400.0,16.4023,16.4617,16.1519,16.1651,1105400.0
2008-09-18 13:00:00,24.55,25.27,24.45,25.08,1128300.0,16.1783,16.6528,16.1124,16.5276,1128300.0
2008-09-18 13:10:00,25.09,25.25,24.79,25.25,1350600.0,16.5341,16.6396,16.3364,16.6396,1350600.0
2008-09-18 13:20:00,25.25,25.27,25.09,25.26,770000.0,16.6396,16.6528,16.5341,16.6462,770000.0
2008-09-18 13:30:00,25.25,25.6,25.25,25.58,1143600.0,16.6396,16.8702,16.6396,16.8571,1143600.0
2008-09-18 13:40:00,25.58,25.66,25.35,25.54,808500.0,16.8571,16.9098,16.7055,16.8307,808500.0
2008-09-18 13:50:00,25.55,25.66,25.54,25.59,1017700.0,16.8373,16.9098,16.8307,16.8636,1017700.0
2008-09-18 14:00:00,25.6,25.62,25.25,25.27,1062600.0,16.8702,16.8834,16.6396,16.6528,1062600.0
2008-09-18 14:10:00,25.27,25.52,25.27,25.42,730700.0,16.6528,16.8175,16.6528,16.7516,730700.0
2008-09-18 14:20:00,25.42,25.46,25.28,25.33,482700.0,16.7516,16.778,16.6594,16.6923,482700.0
2008-09-18 14:30:00,25.33,25.52,25.06,25.11,835600.0,16.6923,16.8175,16.5144,16.5473,835600.0
2008-09-18 14:40:00,25.12,25.42,25.08,25.35,812100.0,16.5539,16.7516,16.5276,16.7055,812100.0
2008-09-18 14:50:00,25.36,25.51,25.25,25.43,731600.0,16.7121,16.8109,16.6396,16.7582,731600.0
2008-09-18 15:00:00,25.44,25.78,25.4,25.63,1331700.0,16.7648,16.9889,16.7384,16.89,1331700.0
2008-09-18 15:10:00,25.64,26.07,25.61,25.84,1381200.0,16.8966,17.18,16.8768,17.0284,1381200.0
2008-09-18 15:20:00,25.78,26.34,25.74,26.11,1300800.0,16.9889,17.3579,16.9625,17.2063,1300800.0
2008-09-18 15:30:00,26.1,27.0,26.01,26.79,2127500.0,17.1997,17.7928,17.1404,17.6544,2127500.0
2008-09-18 15:40:00,26.98,27.5,26.77,27.27,2631600.0,17.7796,18.1223,17.6413,17.9708,2631600.0
2008-09-18 15:50:00,27.27,27.45,26.44,26.77,2991700.0,17.9708,18.0894,17.4238,17.6413,2991700.0
2008-09-19 09:30:00,29.11,29.7,26.15,28.03,4950600.0,19.1833,19.5721,17.2327,18.4716,4950600.0
2008-09-19 09:40:00,28.03,29.3,27.79,28.64,1384000.0,18.4716,19.3085,18.3134,18.8736,1384000.0
2008-09-19 09:50:00,28.56,28.85,27.99,28.23,1274000.0,18.8209,19.012,18.4452,18.6034,1274000.0
2008-09-19 10:00:00,28.21,28.77,27.73,27.9,793600.0,18.5902,18.9592,18.2739,18.3859,793600.0
2008-09-19 10:10:00,27.9,28.14,27.64,27.92,578900.0,18.3859,18.5441,18.2146,18.3991,578900.0
2008-09-19 10:20:00,27.93,28.0,27.72,27.75,342700.0,18.4057,18.4518,18.2673,18.2871,342700.0
2008-09-19 10:30:00,27.76,28.03,27.62,27.84,581200.0,18.2937,18.4716,18.2014,18.3464,581200.0
2008-09-19 10:40:00,27.84,27.92,27.63,27.78,480300.0,18.3464,18.3991,18.208,18.3068,480300.0
2008-09-19 10:50:00,27.78,27.92,27.71,27.89,480300.0,18.3068,18.3991,18.2607,18.3793,480300.0
2008-09-19 11:00:00,27.89,28.08,27.89,28.0,959500.0,18.3793,18.5045,18.3793,18.4518,959500.0
2008-09-19 11:10:00,28.0,28.05,27.9,27.98,585500.0,18.4518,18.4848,18.3859,18.4386,585500.0
2008-09-19 11:20:00,27.97,28.03,27.55,27.58,528100.0,18.432,18.4716,18.1553,18.175,528100.0
2008-09-19 11:30:00,27.59,27.67,27.5,27.56,419700.0,18.1816,18.2344,18.1223,18.1619,419700.0
2008-09-19 11:40:00,27.56,27.65,27.55,27.59,310400.0,18.1619,18.2212,18.1553,18.1816,310400.0
2008-09-19 11:50:00,27.58,27.74,27.57,27.65,321200.0,18.175,18.2805,18.1685,18.2212,321200.0
2008-09-19 12:00:00,27.64,27.74,27.6,27.73,312700.0,18.2146,18.2805,18.1882,18.2739,312700.0
2008-09-19 12:10:00,27.73,27.78,27.65,27.68,322400.0,18.2739,18.3068,18.2212,18.2409,322400.0
2008-09-19 12:20:00,27.69,27.8,27.65,27.8,286600.0,18.2475,18.32,18.2212,18.32,286600.0
2008-09-19 12:30:00,27.79,27.98,27.75,27.93,625200.0,18.3134,18.4386,18.2871,18.4057,625200.0
2008-09-19 12:40:00,27.93,28.0,27.93,27.99,378900.0,18.4057,18.4518,18.4057,18.4452,378900.0
2008-09-19 12:50:00,27.99,28.0,27.92,27.99,424700.0,18.4452,18.4518,18.3991,18.4452,424700.0
2008-09-19 13:00:00,27.99,28.01,27.94,27.96,457200.0,18.4452,18.4584,18.4123,18.4255,457200.0
2008-09-19 13:10:00,27.97,28.04,27.94,28.04,334600.0,18.432,18.4782,18.4123,18.4782,334600.0
2008-09-19 13:20:00,28.04,28.08,27.97,27.98,471700.0,18.4782,18.5045,18.432,18.4386,471700.0
2008-09-19 13:30:00,27.98,27.99,27.87,27.96,412100.0,18.4386,18.4452,18.3661,18.4255,412100.0
2008-09-19 13:40:00,27.97,28.02,27.91,28.01,494400.0,18.432,18.465,18.3925,18.4584,494400.0
2008-09-19 13:50:00,28.02,28.05,27.87,27.9,392600.0,18.465,18.4848,18.3661,18.3859,392600.0
2008-09-19 14:00:00,27.9,27.95,27.88,27.95,615800.0,18.3859,18.4189,18.3727,18.4189,615800.0
2008-09-19 14:10:00,27.96,28.0,27.92,27.92,651000.0,18.4255,18.4518,18.3991,18.3991,651000.0
2008-09-19 14:20:00,27.92,27.97,27.84,27.96,690500.0,18.3991,18.432,18.3464,18.4255,690500.0
2008-09-19 14:30:00,27.96,28.0,27.86,27.9,683500.0,18.4255,18.4518,18.3596,18.3859,683500.0
2008-09-19 14:40:00,27.9,28.0,27.89,27.97,648600.0,18.3859,18.4518,18.3793,18.432,648600.0
2008-09-19 14:50:00,27.97,27.97,27.82,27.86,657700.0,18.432,18.432,18.3332,18.3596,657700.0
2008-09-19 15:00:00,27.87,27.93,27.72,27.79,996100.0,18.3661,18.4057,18.2673,18.3134,996100.0
2008-09-19 15:10:00,27.79,27.81,27.62,27.68,585000.0,18.3134,18.3266,18.2014,18.2409,585000.0
2008-09-19 15:20:00,27.68,27.79,27.51,27.52,995700.0,18.2409,18.3134,18.1289,18.1355,995700.0
2008-09-19 15:30:00,27.52,27.56,27.21,27.53,1525600.0,18.1355,18.1619,17.9312,18.1421,1525600.0
2008-09-19 15:40:00,27.54,27.71,27.46,27.48,983400.0,18.1487,18.2607,18.096,18.1091,983400.0
2008-09-19 15:50:00,27.48,27.51,27.25,27.38,1816000.0,18.1091,18.1289,17.9576,18.0432,1816000.0
2008-09-22 09:30:00,27.41,27.62,26.66,27.34,741800.0,18.063,18.2014,17.5688,18.0169,741800.0
2008-09-22 09:40:00,27.33,27.41,27.1,27.29,488400.0,18.0103,18.063,17.8587,17.9839,488400.0
2008-09-22 09:50:00,27.29,27.37,27.12,27.25,478100.0,17.9839,18.0367,17.8719,17.9576,478100.0
2008-09-22 10:00:00,27.24,27.41,27.12,27.13,469200.0,17.951,18.063,17.8719,17.8785,469200.0
2008-09-22 10:10:00,27.14,27.15,26.91,26.91,376000.0,17.8851,17.8917,17.7335,17.7335,376000.0
2008-09-22 10:20:00,26.91,26.97,26.91,26.94,394600.0,17.7335,17.7731,17.7335,17.7533,394600.0
2008-09-22 10:30:00,26.94,26.96,26.84,26.84,450100.0,17.7533,17.7665,17.6874,17.6874,450100.0
2008-09-22 10:40:00,26.84,26.9,26.69,26.77,598500.0,17.6874,17.7269,17.5885,17.6413,598500.0
2008-09-22 10:50:00,26.76,26.93,26.74,26.88,377000.0,17.6347,17.7467,17.6215,17.7137,377000.0
2008-09-22 11:00:00,26.89,26.89,26.71,26.72,349900.0,17.7203,17.7203,17.6017,17.6083,349900.0
2008-09-22 11:10:00,26.71,26.72,26.6,26.61,282400.0,17.6017,17.6083,17.5292,17.5358,282400.0
2008-09-22 11:20:00,26.62,26.66,26.5,26.64,454800.0,17.5424,17.5688,17.4633,17.5556,454800.0
2008-09-22 11:30:00,26.64,26.77,26.62,26.7,571300.0,17.5556,17.6413,17.5424,17.5951,571300.0
2008-09-22 11:40:00,26.71,26.72,26.57,26.62,376600.0,17.6017,17.6083,17.5095,17.5424,376600.0
2008-09-22 11:50:00,26.61,26.73,26.58,26.68,307500.0,17.5358,17.6149,17.516,17.5819,307500.0
2008-09-22 12:00:00,26.68,26.74,26.62,26.63,291700.0,17.5819,17.6215,17.5424,17.549,291700.0
2008-09-22 12:10:00,26.62,26.72,26.54,26.66,290400.0,17.5424,17.6083,17.4897,17.5688,290400.0
2008-09-22 12:20:00,26.66,26.66,26.58,26.63,198700.0,17.5688,17.5688,17.516,17.549,198700.0
2008-09-22 12:30:00,26.63,26.71,26.62,26.69,219400.0,17.549,17.6017,17.5424,17.5885,219400.0
2008-09-22 12:40:00,26.68,26.69,26.62,26.63,118200.0,17.5819,17.5885,17.5424,17.549,118200.0
2008-09-22 12:50:00,26.62,26.67,26.62,26.62,222800.0,17.5424,17.5754,17.5424,17.5424,222800.0
2008-09-22 13:00:00,26.62,26.63,26.46,26.48,372900.0,17.5424,17.549,17.437,17.4501,372900.0
2008-09-22 13:10:00,26.5,26.54,26.29,26.32,447500.0,17.4633,17.4897,17.3249,17.3447,447500.0
2008-09-22 13:20:00,26.32,26.34,26.21,26.23,330200.0,17.3447,17.3579,17.2722,17.2854,330200.0
2008-09-22 13:30:00,26.23,26.27,26.03,26.08,556800.0,17.2854,17.3118,17.1536,17.1866,556800.0
2008-09-22 13:40:00,26.1,26.2,26.06,26.12,448700.0,17.1997,17.2656,17.1734,17.2129,448700.0
2008-09-22 13:50:00,26.12,26.28,26.09,26.23,458800.0,17.2129,17.3184,17.1931,17.2854,458800.0
2008-09-22 14:00:00,26.24,26.27,26.15,26.22,266000.0,17.292,17.3118,17.2327,17.2788,266000.0
2008-09-22 14:10:00,26.23,26.25,26.15,26.19,616800.0,17.2854,17.2986,17.2327,17.259,616800.0
2008-09-22 14:20:00,26.2,26.2,26.0,26.01,694400.0,17.2656,17.2656,17.1338,17.1404,694400.0
2008-09-22 14:30:00,26.01,26.19,26.0,26.16,763800.0,17.1404,17.259,17.1338,17.2393,763800.0
2008-09-22 14:40:00,26.16,26.18,26.0,26.0,619300.0,17.2393,17.2525,17.1338,17.1338,619300.0
2008-09-22 14:50:00,26.0,26.01,25.77,25.8,729800.0,17.1338,17.1404,16.9823,17.002,729800.0
2008-09-22 15:00:00,25.8,25.94,25.79,25.86,495900.0,17.002,17.0943,16.9954,17.0416,495900.0
2008-09-22 15:10:00,25.86,25.93,25.63,25.63,655600.0,17.0416,17.0877,16.89,16.89,655600.0
2008-09-22 15:20:00,25.63,25.69,25.33,25.36,1621400.0,16.89,16.9295,16.6923,16.7121,1621400.0
2008-09-22 15:30:00,25.36,27.72,25.29,25.62,1121000.0,16.7121,18.2673,16.6659,16.8834,1121000.0
2008-09-22 15:40:00,25.63,25.71,25.43,25.58,1432600.0,16.89,16.9427,16.7582,16.8571,1432600.0
2008-09-22 15:50:00,25.58,25.71,25.51,25.62,1420400.0,16.8571,16.9427,16.8109,16.8834,1420400.0
2008-09-23 09:30:00,25.67,26.12,25.67,25.86,410000.0,16.9164,17.2129,16.9164,17.0416,410000.0
2008-09-23 09:40:00,25.87,26.08,25.71,26.08,478700.0,17.0482,17.1866,16.9427,17.1866,478700.0
2008-09-23 09:50:00,26.08,26.25,25.87,25.88,539000.0,17.1866,17.2986,17.0482,17.0548,539000.0
2008-09-23 10:00:00,25.88,26.0,25.83,25.91,611300.0,17.0548,17.1338,17.0218,17.0745,611300.0
2008-09-23 10:10:00,25.91,26.09,25.89,26.08,506200.0,17.0745,17.1931,17.0613,17.1866,506200.0
2008-09-23 10:20:00,26.07,26.19,26.06,26.11,542100.0,17.18,17.259,17.1734,17.2063,542100.0
2008-09-23 10:30:00,26.11,26.18,26.09,26.14,394100.0,17.2063,17.2525,17.1931,17.2261,394100.0
2008-09-23 10:40:00,26.14,26.16,25.94,25.98,599500.0,17.2261,17.2393,17.0943,17.1207,599500.0
2008-09-23 10:50:00,25.97,25.98,25.72,25.72,497900.0,17.1141,17.1207,16.9493,16.9493,497900.0
2008-09-23 11:00:00,25.72,25.8,25.63,25.68,645700.0,16.9493,17.002,16.89,16.923,645700.0
2008-09-23 11:10:00,25.68,25.97,25.63,25.92,635300.0,16.923,17.1141,16.89,17.0811,635300.0
2008-09-23 11:20:00,25.92,25.93,25.87,25.9,452300.0,17.0811,17.0877,17.0482,17.0679,452300.0
2008-09-23 11:30:00,25.9,25.96,25.78,25.82,360200.0,17.0679,17.1075,16.9889,17.0152,360200.0
2008-09-23 11:40:00,25.83,25.91,25.8,25.91,345800.0,17.0218,17.0745,17.002,17.0745,345800.0
2008-09-23 11:50:00,25.91,25.95,25.86,25.89,374700.0,17.0745,17.1009,17.0416,17.0613,374700.0
2008-09-23 12:00:00,25.89,25.89,25.74,25.82,534000.0,17.0613,17.0613,16.9625,17.0152,534000.0
2008-09-23 12:10:00,25.82,25.91,25.8,25.87,429400.0,17.0152,17.0745,17.002,17.0482,429400.0
2008-09-23 12:20:00,25.88,25.91,25.77,25.77,277100.0,17.0548,17.0745,16.9823,16.9823,277100.0
2008-09-23 12:30:00,25.78,25.8,25.68,25.73,399000.0,16.9889,17.002,16.923,16.9559,399000.0
2008-09-23 12:40:00,25.72,25.75,25.62,25.66,365800.0,16.9493,16.9691,16.8834,16.9098,365800.0
2008-09-23 12:50:00,25.67,25.67,25.56,25.57,349100.0,16.9164,16.9164,16.8439,16.8505,349100.0
2008-09-23 13:00:00,25.58,25.6,25.32,25.45,866500.0,16.8571,16.8702,16.6857,16.7714,866500.0
2008-09-23 13:10:00,25.45,25.49,25.39,25.43,461300.0,16.7714,16.7977,16.7318,16.7582,461300.0
2008-09-23 13:20:00,25.43,25.56,25.43,25.5,391500.0,16.7582,16.8439,16.7582,16.8043,391500.0
2008-09-23 13:30:00,25.5,25.51,25.3,25.42,573500.0,16.8043,16.8109,16.6725,16.7516,573500.0
2008-09-23 13:40:00,25.43,25.5,25.36,25.37,420200.0,16.7582,16.8043,16.7121,16.7187,420200.0
2008-09-23 13:50:00,25.36,25.44,25.29,25.33,523400.0,16.7121,16.7648,16.6659,16.6923,523400.0
2008-09-23 14:00:00,25.33,25.52,25.3,25.52,683400.0,16.6923,16.8175,16.6725,16.8175,683400.0
2008-09-23 14:10:00,25.53,25.58,25.48,25.53,592100.0,16.8241,16.8571,16.7912,16.8241,592100.0
2008-09-23 14:20:00,25.52,25.72,25.43,25.72,700900.0,16.8175,16.9493,16.7582,16.9493,700900.0
2008-09-23 14:30:00,25.72,25.74,25.47,25.47,572700.0,16.9493,16.9625,16.7846,16.7846,572700.0
2008-09-23 14:40:00,25.48,25.71,25.46,25.64,531100.0,16.7912,16.9427,16.778,16.8966,531100.0
2008-09-23 14:50:00,25.64,25.72,25.6,25.61,541900.0,16.8966,16.9493,16.8702,16.8768,541900.0
2008-09-23 15:00:00,25.61,25.73,25.55,25.69,648400.0,16.8768,16.9559,16.8373,16.9295,648400.0
2008-09-23 15:10:00,25.7,25.75,25.57,25.72,641600.0,16.9361,16.9691,16.8505,16.9493,641600.0
2008-09-23 15:20:00,25.72,25.72,25.48,25.49,684800.0,16.9493,16.9493,16.7912,16.7977,684800.0
2008-09-23 15:30:00,25.49,25.53,25.28,25.31,807500.0,16.7977,16.8241,16.6594,16.6791,807500.0
2008-09-23 15:40:00,25.32,25.46,25.15,25.21,991000.0,16.6857,16.778,16.5737,16.6132,991000.0
2008-09-23 15:50:00,25.21,25.35,25.16,25.25,1132400.0,16.6132,16.7055,16.5803,16.6396,1132400.0
2008-09-24 09:30:00,25.52,25.52,25.52,25.52,800.0,16.8175,16.8175,16.8175,16.8175,800.0
2008-09-24 09:40:00,25.29,25.57,25.0,25.1,1042200.0,16.6659,16.8505,16.4748,16.5407,1042200.0
2008-09-24 09:50:00,25.11,25.18,24.93,25.07,585400.0,16.5473,16.5935,16.4287,16.521,585400.0
2008-09-24 10:00:00,25.07,25.07,24.86,24.94,501500.0,16.521,16.521,16.3826,16.4353,501500.0
2008-09-24 10:10:00,24.95,25.0,24.77,24.82,425500.0,16.4419,16.4748,16.3233,16.3562,425500.0
2008-09-24 10:20:00,24.83,24.93,24.79,24.88,474800.0,16.3628,16.4287,16.3364,16.3958,474800.0
2008-09-24 10:30:00,24.87,24.94,24.72,24.78,805200.0,16.3892,16.4353,16.2903,16.3299,805200.0
2008-09-24 10:40:00,24.77,25.02,24.76,24.99,535600.0,16.3233,16.488,16.3167,16.4682,535600.0
2008-09-24 10:50:00,24.99,25.14,24.95,25.14,699500.0,16.4682,16.5671,16.4419,16.5671,699500.0
2008-09-24 11:00:00,25.14,25.15,24.98,25.0,420400.0,16.5671,16.5737,16.4617,16.4748,420400.0
2008-09-24 11:10:00,25.01,25.01,24.85,24.88,403700.0,16.4814,16.4814,16.376,16.3958,403700.0
2008-09-24 11:20:00,24.92,24.95,24.85,24.92,380300.0,16.4221,16.4419,16.376,16.4221,380300.0
2008-09-24 11:30:00,24.92,25.06,24.9,24.92,365700.0,16.4221,16.5144,16.4089,16.4221,365700.0
2008-09-24 11:40:00,24.92,24.96,24.7,24.73,474200.0,16.4221,16.4485,16.2771,16.2969,474200.0
2008-09-24 11:50:00,24.73,24.8,24.71,24.78,333400.0,16.2969,16.343,16.2837,16.3299,333400.0
2008-09-24 12:00:00,24.79,24.8,24.71,24.71,297200.0,16.3364,16.343,16.2837,16.2837,297200.0
2008-09-24 12:10:00,24.72,24.81,24.7,24.74,312100.0,16.2903,16.3496,16.2771,16.3035,312100.0
2008-09-24 12:20:00,24.74,24.75,24.6,24.61,304700.0,16.3035,16.3101,16.2112,16.2178,304700.0
2008-09-24 12:30:00,24.61,24.75,24.58,24.64,382600.0,16.2178,16.3101,16.1981,16.2376,382600.0
2008-09-24 12:40:00,24.64,24.78,24.64,24.76,222700.0,16.2376,16.3299,16.2376,16.3167,222700.0
2008-09-24 12:50:00,24.76,24.8,24.67,24.68,207700.0,16.3167,16.343,16.2574,16.264,207700.0
2008-09-24 13:00:00,24.68,24.76,24.66,24.72,243800.0,16.264,16.3167,16.2508,16.2903,243800.0
2008-09-24 13:10:00,24.72,24.8,24.67,24.76,598700.0,16.2903,16.343,16.2574,16.3167,598700.0
2008-09-24 13:20:00,24.76,25.03,24.74,24.94,668500.0,16.3167,16.4946,16.3035,16.4353,668500.0
2008-09-24 13:30:00,24.94,24.94,24.85,24.89,324800.0,16.4353,16.4353,16.376,16.4023,324800.0
2008-09-24 13:40:00,24.89,24.98,24.82,24.96,302800.0,16.4023,16.4617,16.3562,16.4485,302800.0
2008-09-24 13:50:00,24.97,24.97,24.85,24.91,287100.0,16.4551,16.4551,16.376,16.4155,287100.0
2008-09-24 14:00:00,24.91,25.05,24.86,25.02,438700.0,16.4155,16.5078,16.3826,16.488,438700.0
2008-09-24 14:10:00,25.03,25.05,24.84,25.0,454500.0,16.4946,16.5078,16.3694,16.4748,454500.0
2008-09-24 14:20:00,25.01,25.14,25.0,25.12,457900.0,16.4814,16.5671,16.4748,16.5539,457900.0
2008-09-24 14:30:00,25.12,25.34,25.11,25.3,645500.0,16.5539,16.6989,16.5473,16.6725,645500.0
2008-09-24 14:40:00,25.3,25.45,25.3,25.32,399900.0,16.6725,16.7714,16.6725,16.6857,399900.0
2008-09-24 14:50:00,25.33,25.35,25.24,25.25,685600.0,16.6923,16.7055,16.633,16.6396,685600.0
2008-09-24 15:00:00,25.25,25.3,25.16,25.27,434800.0,16.6396,16.6725,16.5803,16.6528,434800.0
2008-09-24 15:10:00,25.27,25.27,25.04,25.08,506200.0,16.6528,16.6528,16.5012,16.5276,506200.0
2008-09-24 15:20:00,25.09,25.21,25.04,25.2,575900.0,16.5341,16.6132,16.5012,16.6066,575900.0
2008-09-24 15:30:00,25.21,25.26,25.09,25.12,636200.0,16.6132,16.6462,16.5341,16.5539,636200.0
2008-09-24 15:40:00,25.12,25.12,24.91,24.92,841600.0,16.5539,16.5539,16.4155,16.4221,841600.0
2008-09-24 15:50:00,24.92,25.05,24.85,25.05,1268500.0,16.4221,16.5078,16.376,16.5078,1268500.0
2008-09-25 09:30:00,25.25,25.47,25.02,25.08,506400.0,16.6396,16.7846,16.488,16.5276,506400.0
2008-09-25 09:40:00,25.09,25.48,25.04,25.41,517200.0,16.5341,16.7912,16.5012,16.745,517200.0
2008-09-25 09:50:00,25.4,25.74,25.4,25.7,785600.0,16.7384,16.9625,16.7384,16.9361,785600.0
2008-09-25 10:00:00,25.7,25.7,25.41,25.58,895600.0,16.9361,16.9361,16.745,16.8571,895600.0
2008-09-25 10:10:00,25.58,25.88,25.55,25.78,1038200.0,16.8571,17.0548,16.8373,16.9889,1038200.0
2008-09-25 10:20:00,25.78,25.83,25.66,25.69,602800.0,16.9889,17.0218,16.9098,16.9295,602800.0
2008-09-25 10:30:00,25.69,25.74,25.5,25.56,518900.0,16.9295,16.9625,16.8043,16.8439,518900.0
2008-09-25 10:40:00,25.55,25.66,25.53,25.61,441800.0,16.8373,16.9098,16.8241,16.8768,441800.0
2008-09-25 10:50:00,25.6,25.64,25.4,25.41,448900.0,16.8702,16.8966,16.7384,16.745,448900.0
2008-09-25 11:00:00,25.42,25.43,25.3,25.32,480500.0,16.7516,16.7582,16.6725,16.6857,480500.0
2008-09-25 11:10:00,25.33,25.45,25.33,25.42,346700.0,16.6923,16.7714,16.6923,16.7516,346700.0
2008-09-25 11:20:00,25.41,25.63,25.41,25.59,594500.0,16.745,16.89,16.745,16.8636,594500.0
2008-09-25 11:30:00,25.59,25.72,25.56,25.56,489400.0,16.8636,16.9493,16.8439,16.8439,489400.0
2008-09-25 11:40:00,25.56,25.7,25.55,25.68,363900.0,16.8439,16.9361,16.8373,16.923,363900.0
2008-09-25 11:50:00,25.68,25.7,25.59,25.63,558900.0,16.923,16.9361,16.8636,16.89,558900.0
2008-09-25 12:00:00,25.64,25.69,25.58,25.66,385100.0,16.8966,16.9295,16.8571,16.9098,385100.0
2008-09-25 12:10:00,25.66,25.8,25.65,25.75,347600.0,16.9098,17.002,16.9032,16.9691,347600.0
2008-09-25 12:20:00,25.74,25.8,25.68,25.73,577200.0,16.9625,17.002,16.923,16.9559,577200.0
2008-09-25 12:30:00,25.74,25.78,25.67,25.69,394500.0,16.9625,16.9889,16.9164,16.9295,394500.0
2008-09-25 12:40:00,25.68,25.73,25.66,25.71,180000.0,16.923,16.9559,16.9098,16.9427,180000.0
2008-09-25 12:50:00,25.7,25.76,25.62,25.73,528600.0,16.9361,16.9757,16.8834,16.9559,528600.0
2008-09-25 13:00:00,25.73,25.84,25.67,25.69,485300.0,16.9559,17.0284,16.9164,16.9295,485300.0
2008-09-25 13:10:00,25.68,25.71,25.56,25.62,444300.0,16.923,16.9427,16.8439,16.8834,444300.0
2008-09-25 13:20:00,25.62,25.68,25.55,25.67,262400.0,16.8834,16.923,16.8373,16.9164,262400.0
2008-09-25 13:30:00,25.67,25.88,25.65,25.83,614100.0,16.9164,17.0548,16.9032,17.0218,614100.0
2008-09-25 13:40:00,25.83,25.94,25.78,25.87,366700.0,17.0218,17.0943,16.9889,17.0482,366700.0
2008-09-25 13:50:00,25.87,25.89,25.72,25.8,384600.0,17.0482,17.0613,16.9493,17.002,384600.0
2008-09-25 14:00:00,25.8,25.86,25.74,25.77,539800.0,17.002,17.0416,16.9625,16.9823,539800.0
2008-09-25 14:10:00,25.77,25.8,25.61,25.68,468700.0,16.9823,17.002,16.8768,16.923,468700.0
2008-09-25 14:20:00,25.67,25.73,25.58,25.69,597900.0,16.9164,16.9559,16.8571,16.9295,597900.0
2008-09-25 14:30:00,25.7,25.78,25.68,25.71,385600.0,16.9361,16.9889,16.923,16.9427,385600.0
2008-09-25 14:40:00,25.72,25.75,25.65,25.68,587100.0,16.9493,16.9691,16.9032,16.923,587100.0
2008-09-25 14:50:00,25.68,25.9,25.65,25.88,692100.0,16.923,17.0679,16.9032,17.0548,692100.0
2008-09-25 15:00:00,25.87,25.91,25.8,25.83,555500.0,17.0482,17.0745,17.002,17.0218,555500.0
2008-09-25 15:10:00,25.82,25.87,25.75,25.85,525500.0,17.0152,17.0482,16.9691,17.035,525500.0
2008-09-25 15:20:00,25.85,25.89,25.79,25.87,580900.0,17.035,17.0613,16.9954,17.0482,580900.0
2008-09-25 15:30:00,25.87,25.92,25.8,25.89,707600.0,17.0482,17.0811,17.002,17.0613,707600.0
2008-09-25 15:40:00,25.89,25.89,25.65,25.68,699200.0,17.0613,17.0613,16.9032,16.923,699200.0
2008-09-25 15:50:00,25.68,25.83,25.63,25.83,1168400.0,16.923,17.0218,16.89,17.0218,1168400.0
2008-09-26 09:30:00,24.93,25.59,24.93,25.5,821800.0,16.4287,16.8636,16.4287,16.8043,821800.0
2008-09-26 09:40:00,25.49,25.68,25.43,25.52,538200.0,16.7977,16.923,16.7582,16.8175,538200.0
2008-09-26 09:50:00,25.53,25.91,25.47,25.74,555800.0,16.8241,17.0745,16.7846,16.9625,555800.0
2008-09-26 10:00:00,25.74,25.83,25.6,25.64,348100.0,16.9625,17.0218,16.8702,16.8966,348100.0
2008-09-26 10:10:00,25.64,25.84,25.63,25.79,249100.0,16.8966,17.0284,16.89,16.9954,249100.0
2008-09-26 10:20:00,25.78,25.88,25.74,25.79,315800.0,16.9889,17.0548,16.9625,16.9954,315800.0
2008-09-26 10:30:00,25.8,25.98,25.74,25.98,356800.0,17.002,17.1207,16.9625,17.1207,356800.0
2008-09-26 10:40:00,25.98,26.0,25.92,25.97,365000.0,17.1207,17.1338,17.0811,17.1141,365000.0
2008-09-26 10:50:00,25.97,26.22,25.96,26.09,468700.0,17.1141,17.2788,17.1075,17.1931,468700.0
2008-09-26 11:00:00,26.08,26.14,26.01,26.03,302000.0,17.1866,17.2261,17.1404,17.1536,302000.0
2008-09-26 11:10:00,26.03,26.05,25.86,26.0,442700.0,17.1536,17.1668,17.0416,17.1338,442700.0
2008-09-26 11:20:00,26.0,26.01,25.9,26.0,267600.0,17.1338,17.1404,17.0679,17.1338,267600.0
2008-09-26 11:30:00,26.0,26.08,25.93,25.96,309800.0,17.1338,17.1866,17.0877,17.1075,309800.0
2008-09-26 11:40:00,25.97,25.97,25.89,25.93,190800.0,17.1141,17.1141,17.0613,17.0877,190800.0
2008-09-26 11:50:00,25.94,26.02,25.87,25.89,204400.0,17.0943,17.147,17.0482,17.0613,204400.0
2008-09-26 12:00:00,25.89,25.96,25.82,25.94,260800.0,17.0613,17.1075,17.0152,17.0943,260800.0
2008-09-26 12:10:00,25.95,26.02,25.89,25.89,213200.0,17.1009,17.147,17.0613,17.0613,213200.0
2008-09-26 12:20:00,25.88,25.98,25.88,25.94,183700.0,17.0548,17.1207,17.0548,17.0943,183700.0
2008-09-26 12:30:00,25.94,26.04,25.94,25.97,247900.0,17.0943,17.1602,17.0943,17.1141,247900.0
2008-09-26 12:40:00,25.97,26.07,25.95,26.02,237100.0,17.1141,17.18,17.1009,17.147,237100.0
2008-09-26 12:50:00,26.01,26.05,25.98,26.0,224300.0,17.1404,17.1668,17.1207,17.1338,224300.0
2008-09-26 13:00:00,26.01,26.09,25.98,26.09,354000.0,17.1404,17.1931,17.1207,17.1931,354000.0
2008-09-26 13:10:00,26.09,26.27,26.08,26.25,623200.0,17.1931,17.3118,17.1866,17.2986,623200.0
2008-09-26 13:20:00,26.25,26.36,26.23,26.27,614300.0,17.2986,17.3711,17.2854,17.3118,614300.0
2008-09-26 13:30:00,26.27,26.35,26.24,26.34,329300.0,17.3118,17.3645,17.292,17.3579,329300.0
2008-09-26 13:40:00,26.35,26.49,26.34,26.44,668500.0,17.3645,17.4567,17.3579,17.4238,668500.0
2008-09-26 13:50:00,26.43,26.43,26.29,26.32,399000.0,17.4172,17.4172,17.3249,17.3447,399000.0
2008-09-26 14:00:00,26.32,26.33,26.25,26.29,287400.0,17.3447,17.3513,17.2986,17.3249,287400.0
2008-09-26 14:10:00,26.29,26.42,26.28,26.41,278300.0,17.3249,17.4106,17.3184,17.404,278300.0
2008-09-26 14:20:00,26.42,26.47,26.25,26.25,319700.0,17.4106,17.4436,17.2986,17.2986,319700.0
2008-09-26 14:30:00,26.25,26.28,26.19,26.27,296600.0,17.2986,17.3184,17.259,17.3118,296600.0
2008-09-26 14:40:00,26.27,26.34,26.19,26.29,247000.0,17.3118,17.3579,17.259,17.3249,247000.0
2008-09-26 14:50:00,26.29,26.29,26.12,26.14,215800.0,17.3249,17.3249,17.2129,17.2261,215800.0
2008-09-26 15:00:00,26.13,26.14,26.01,26.09,361400.0,17.2195,17.2261,17.1404,17.1931,361400.0
2008-09-26 15:10:00,26.1,26.17,26.07,26.11,306100.0,17.1997,17.2459,17.18,17.2063,306100.0
2008-09-26 15:20:00,26.11,26.4,26.11,26.34,590200.0,17.2063,17.3974,17.2063,17.3579,590200.0
2008-09-26 15:30:00,26.34,26.4,26.26,26.38,480700.0,17.3579,17.3974,17.3052,17.3842,480700.0
2008-09-26 15:40:00,26.38,26.42,26.32,26.32,599800.0,17.3842,17.4106,17.3447,17.3447,599800.0
2008-09-26 15:50:00,26.32,26.49,26.31,26.48,904900.0,17.3447,17.4567,17.3381,17.4501,904900.0
2008-09-29 09:30:00,25.99,26.62,25.83,26.37,556200.0,17.1272,17.5424,17.0218,17.3777,556200.0
2008-09-29 09:40:00,26.36,26.36,25.75,25.75,624700.0,17.3711,17.3711,16.9691,16.9691,624700.0
2008-09-29 09:50:00,25.75,25.79,25.31,25.54,1208300.0,16.9691,16.9954,16.6791,16.8307,1208300.0
2008-09-29 10:00:00,25.54,25.84,25.54,25.74,498700.0,16.8307,17.0284,16.8307,16.9625,498700.0
2008-09-29 10:10:00,25.76,25.81,25.55,25.59,648300.0,16.9757,17.0086,16.8373,16.8636,648300.0
2008-09-29 10:20:00,25.59,25.69,25.5,25.68,595100.0,16.8636,16.9295,16.8043,16.923,595100.0
2008-09-29 10:30:00,25.69,25.81,25.62,25.72,343300.0,16.9295,17.0086,16.8834,16.9493,343300.0
2008-09-29 10:40:00,25.72,25.84,25.6,25.83,372400.0,16.9493,17.0284,16.8702,17.0218,372400.0
2008-09-29 10:50:00,25.83,25.85,25.58,25.67,373700.0,17.0218,17.035,16.8571,16.9164,373700.0
2008-09-29 11:00:00,25.68,25.82,25.56,25.82,408600.0,16.923,17.0152,16.8439,17.0152,408600.0
2008-09-29 11:10:00,25.82,25.82,25.6,25.65,338200.0,17.0152,17.0152,16.8702,16.9032,338200.0
2008-09-29 11:20:00,25.65,25.73,25.64,25.69,227400.0,16.9032,16.9559,16.8966,16.9295,227400.0
2008-09-29 11:30:00,25.7,25.7,25.52,25.52,241900.0,16.9361,16.9361,16.8175,16.8175,241900.0
2008-09-29 11:40:00,25.52,25.61,25.43,25.58,353500.0,16.8175,16.8768,16.7582,16.8571,353500.0
2008-09-29 11:50:00,25.57,25.69,25.53,25.63,191700.0,16.8505,16.9295,16.8241,16.89,191700.0
2008-09-29 12:00:00,25.62,25.68,25.58,25.64,157100.0,16.8834,16.923,16.8571,16.8966,157100.0
2008-09-29 12:10:00,25.64,25.67,25.41,25.42,356800.0,16.8966,16.9164,16.745,16.7516,356800.0
2008-09-29 12:20:00,25.41,25.47,25.36,25.42,388900.0,16.745,16.7846,16.7121,16.7516,388900.0
2008-09-29 12:30:00,25.41,25.59,25.38,25.56,418200.0,16.745,16.8636,16.7253,16.8439,418200.0
2008-09-29 12:40:00,25.55,25.63,25.52,25.6,355000.0,16.8373,16.89,16.8175,16.8702,355000.0
2008-09-29 12:50:00,25.6,25.63,25.48,25.52,185300.0,16.8702,16.89,16.7912,16.8175,185300.0
2008-09-29 13:00:00,25.52,25.54,25.42,25.53,374700.0,16.8175,16.8307,16.7516,16.8241,374700.0
2008-09-29 13:10:00,25.53,25.6,25.49,25.58,245700.0,16.8241,16.8702,16.7977,16.8571,245700.0
2008-09-29 13:20:00,25.58,25.81,25.52,25.74,330200.0,16.8571,17.0086,16.8175,16.9625,330200.0
2008-09-29 13:30:00,25.74,25.77,25.49,25.6,457800.0,16.9625,16.9823,16.7977,16.8702,457800.0
2008-09-29 13:40:00,25.6,25.61,24.51,24.98,1284600.0,16.8702,16.8768,16.1519,16.4617,1284600.0
2008-09-29 13:50:00,24.98,25.58,24.88,25.03,1326400.0,16.4617,16.8571,16.3958,16.4946,1326400.0
2008-09-29 14:00:00,25.03,25.48,24.75,25.19,1231400.0,16.4946,16.7912,16.3101,16.6,1231400.0
2008-09-29 14:10:00,25.19,25.3,24.69,25.14,929800.0,16.6,16.6725,16.2706,16.5671,929800.0
2008-09-29 14:20:00,25.14,25.24,24.94,25.08,913300.0,16.5671,16.633,16.4353,16.5276,913300.0
2008-09-29 14:30:00,25.08,25.16,24.98,25.09,748900.0,16.5276,16.5803,16.4617,16.5341,748900.0
2008-09-29 14:40:00,25.1,25.2,24.87,24.91,1331500.0,16.5407,16.6066,16.3892,16.4155,1331500.0
2008-09-29 14:50:00,24.92,25.0,24.62,24.64,823800.0,16.4221,16.4748,16.2244,16.2376,823800.0
2008-09-29 15:00:00,24.63,24.85,24.63,24.78,688500.0,16.231,16.376,16.231,16.3299,688500.0
2008-09-29 15:10:00,24.78,24.79,24.53,24.56,773300.0,16.3299,16.3364,16.1651,16.1849,773300.0
2008-09-29 15:20:00,24.54,24.56,24.44,24.5,1156600.0,16.1717,16.1849,16.1058,16.1453,1156600.0
2008-09-29 15:30:00,24.51,24.6,24.47,24.55,910300.0,16.1519,16.2112,16.1256,16.1783,910300.0
2008-09-29 15:40:00,24.55,25.02,24.5,24.98,1355300.0,16.1783,16.488,16.1453,16.4617,1355300.0
2008-09-29 15:50:00,24.98,25.19,24.85,25.08,1154700.0,16.4617,16.6,16.376,16.5276,1154700.0
2008-09-30 09:30:00,25.67,25.79,25.18,25.47,759900.0,16.9164,16.9954,16.5935,16.7846,759900.0
2008-09-30 09:40:00,25.46,25.58,25.13,25.16,560900.0,16.778,16.8571,16.5605,16.5803,560900.0
2008-09-30 09:50:00,25.16,25.25,25.01,25.12,533500.0,16.5803,16.6396,16.4814,16.5539,533500.0
2008-09-30 10:00:00,25.11,25.21,24.87,24.87,805500.0,16.5473,16.6132,16.3892,16.3892,805500.0
2008-09-30 10:10:00,24.87,25.12,24.86,25.01,826500.0,16.3892,16.5539,16.3826,16.4814,826500.0
2008-09-30 10:20:00,25.02,25.02,24.81,24.84,522100.0,16.488,16.488,16.3496,16.3694,522100.0
2008-09-30 10:30:00,24.84,25.04,24.8,24.91,570300.0,16.3694,16.5012,16.343,16.4155,570300.0
2008-09-30 10:40:00,24.92,25.0,24.87,24.93,515400.0,16.4221,16.4748,16.3892,16.4287,515400.0
2008-09-30 10:50:00,24.93,24.96,24.83,24.89,402800.0,16.4287,16.4485,16.3628,16.4023,402800.0
2008-09-30 11:00:00,24.89,25.05,24.87,25.01,624800.0,16.4023,16.5078,16.3892,16.4814,624800.0
2008-09-30 11:10:00,25.0,25.01,24.91,24.94,597700.0,16.4748,16.4814,16.4155,16.4353,597700.0
2008-09-30 11:20:00,24.94,25.0,24.81,24.99,336700.0,16.4353,16.4748,16.3496,16.4682,336700.0
2008-09-30 11:30:00,24.99,24.99,24.9,24.91,411800.0,16.4682,16.4682,16.4089,16.4155,411800.0
2008-09-30 11:40:00,24.91,25.1,24.91,25.06,361000.0,16.4155,16.5407,16.4155,16.5144,361000.0
2008-09-30 11:50:00,25.06,25.07,24.94,24.96,415000.0,16.5144,16.521,16.4353,16.4485,415000.0
2008-09-30 12:00:00,24.96,25.0,24.78,24.84,332300.0,16.4485,16.4748,16.3299,16.3694,332300.0
2008-09-30 12:10:00,24.84,24.85,24.74,24.79,234300.0,16.3694,16.376,16.3035,16.3364,234300.0
2008-09-30 12:20:00,24.78,24.83,24.71,24.76,265200.0,16.3299,16.3628,16.2837,16.3167,265200.0
2008-09-30 12:30:00,24.77,24.9,24.72,24.87,266700.0,16.3233,16.4089,16.2903,16.3892,266700.0
2008-09-30 12:40:00,24.87,24.99,24.86,24.99,182800.0,16.3892,16.4682,16.3826,16.4682,182800.0
2008-09-30 12:50:00,24.98,25.0,24.91,24.97,196100.0,16.4617,16.4748,16.4155,16.4551,196100.0
2008-09-30 13:00:00,24.97,24.98,24.8,24.83,272800.0,16.4551,16.4617,16.343,16.3628,272800.0
2008-09-30 13:10:00,24.83,24.9,24.77,24.88,327700.0,16.3628,16.4089,16.3233,16.3958,327700.0
2008-09-30 13:20:00,24.87,25.04,24.85,25.03,306300.0,16.3892,16.5012,16.376,16.4946,306300.0
2008-09-30 13:30:00,25.02,25.23,25.0,25.18,481400.0,16.488,16.6264,16.4748,16.5935,481400.0
2008-09-30 13:40:00,25.17,25.27,25.17,25.27,427900.0,16.5869,16.6528,16.5869,16.6528,427900.0
2008-09-30 13:50:00,25.27,25.35,25.2,25.27,413100.0,16.6528,16.7055,16.6066,16.6528,413100.0
2008-09-30 14:00:00,25.27,25.41,25.25,25.38,402000.0,16.6528,16.745,16.6396,16.7253,402000.0
2008-09-30 14:10:00,25.38,25.49,25.36,25.44,387100.0,16.7253,16.7977,16.7121,16.7648,387100.0
2008-09-30 14:20:00,25.41,25.57,25.38,25.55,406400.0,16.745,16.8505,16.7253,16.8373,406400.0
2008-09-30 14:30:00,25.55,25.65,25.46,25.49,555500.0,16.8373,16.9032,16.778,16.7977,555500.0
2008-09-30 14:40:00,25.49,25.53,25.44,25.47,268600.0,16.7977,16.8241,16.7648,16.7846,268600.0
2008-09-30 14:50:00,25.46,25.54,25.44,25.54,335900.0,16.778,16.8307,16.7648,16.8307,335900.0
2008-09-30 15:00:00,25.54,25.61,25.52,25.57,589700.0,16.8307,16.8768,16.8175,16.8505,589700.0
2008-09-30 15:10:00,25.56,25.59,25.42,25.52,382600.0,16.8439,16.8636,16.7516,16.8175,382600.0
2008-09-30 15:20:00,25.51,25.7,25.46,25.66,635800.0,16.8109,16.9361,16.778,16.9098,635800.0
2008-09-30 15:30:00,25.66,25.69,25.33,25.64,698600.0,16.9098,16.9295,16.6923,16.8966,698600.0
2008-09-30 15:40:00,25.64,25.95,25.6,25.91,1277000.0,16.8966,17.1009,16.8702,17.0745,1277000.0
2008-09-30 15:50:00,25.91,25.92,25.74,25.86,1650400.0,17.0745,17.0811,16.9625,17.0416,1650400.0
2008-10-01 09:30:00,25.52,25.76,25.3,25.51,593000.0,16.8175,16.9757,16.6725,16.8109,593000.0
2008-10-01 09:40:00,25.53,25.84,25.5,25.69,568400.0,16.8241,17.0284,16.8043,16.9295,568400.0
2008-10-01 09:50:00,25.68,25.75,25.55,25.65,435600.0,16.923,16.9691,16.8373,16.9032,435600.0
2008-10-01 10:00:00,25.65,25.65,25.42,25.58,610800.0,16.9032,16.9032,16.7516,16.8571,610800.0
2008-10-01 10:10:00,25.57,25.6,25.45,25.53,497600.0,16.8505,16.8702,16.7714,16.8241,497600.0
2008-10-01 10:20:00,25.53,25.55,25.36,25.48,586500.0,16.8241,16.8373,16.7121,16.7912,586500.0
2008-10-01 10:30:00,25.49,25.55,25.44,25.5,446600.0,16.7977,16.8373,16.7648,16.8043,446600.0
2008-10-01 10:40:00,25.5,25.57,25.47,25.47,412300.0,16.8043,16.8505,16.7846,16.7846,412300.0
2008-10-01 10:50:00,25.47,25.54,25.39,25.5,350600.0,16.7846,16.8307,16.7318,16.8043,350600.0
2008-10-01 11:00:00,25.5,25.54,25.41,25.47,345500.0,16.8043,16.8307,16.745,16.7846,345500.0
2008-10-01 11:10:00,25.47,25.58,25.45,25.55,310900.0,16.7846,16.8571,16.7714,16.8373,310900.0
2008-10-01 11:20:00,25.54,25.57,25.48,25.51,373900.0,16.8307,16.8505,16.7912,16.8109,373900.0
2008-10-01 11:30:00,25.51,25.57,25.47,25.52,335500.0,16.8109,16.8505,16.7846,16.8175,335500.0
2008-10-01 11:40:00,25.52,25.55,25.48,25.53,237500.0,16.8175,16.8373,16.7912,16.8241,237500.0
2008-10-01 11:50:00,25.53,25.62,25.44,25.47,600200.0,16.8241,16.8834,16.7648,16.7846,600200.0
2008-10-01 12:00:00,25.46,25.5,25.44,25.44,299300.0,16.778,16.8043,16.7648,16.7648,299300.0
2008-10-01 12:10:00,25.43,25.58,25.43,25.51,563400.0,16.7582,16.8571,16.7582,16.8109,563400.0
2008-10-01 12:20:00,25.51,25.61,25.47,25.51,435100.0,16.8109,16.8768,16.7846,16.8109,435100.0
2008-10-01 12:30:00,25.5,25.7,25.47,25.6,622100.0,16.8043,16.9361,16.7846,16.8702,622100.0
2008-10-01 12:40:00,25.59,25.65,25.56,25.64,371700.0,16.8636,16.9032,16.8439,16.8966,371700.0
2008-10-01 12:50:00,25.64,25.76,25.6,25.7,520500.0,16.8966,16.9757,16.8702,16.9361,520500.0
2008-10-01 13:00:00,25.71,25.72,25.53,25.55,272000.0,16.9427,16.9493,16.8241,16.8373,272000.0
2008-10-01 13:10:00,25.55,25.61,25.5,25.57,332800.0,16.8373,16.8768,16.8043,16.8505,332800.0
2008-10-01 13:20:00,25.56,25.58,25.5,25.57,276400.0,16.8439,16.8571,16.8043,16.8505,276400.0
2008-10-01 13:30:00,25.58,25.59,25.4,25.57,471300.0,16.8571,16.8636,16.7384,16.8505,471300.0
2008-10-01 13:40:00,25.56,25.88,25.46,25.79,1081400.0,16.8439,17.0548,16.778,16.9954,1081400.0
2008-10-01 13:50:00,25.79,25.9,25.66,25.68,867900.0,16.9954,17.0679,16.9098,16.923,867900.0
2008-10-01 14:00:00,25.68,25.81,25.64,25.74,533000.0,16.923,17.0086,16.8966,16.9625,533000.0
2008-10-01 14:10:00,25.74,25.9,25.65,25.85,389600.0,16.9625,17.0679,16.9032,17.035,389600.0
2008-10-01 14:20:00,25.84,25.91,25.79,25.91,526900.0,17.0284,17.0745,16.9954,17.0745,526900.0
2008-10-01 14:30:00,25.9,25.93,25.76,25.93,368500.0,17.0679,17.0877,16.9757,17.0877,368500.0
2008-10-01 14:40:00,25.94,26.08,25.86,26.05,562200.0,17.0943,17.1866,17.0416,17.1668,562200.0
2008-10-01 14:50:00,26.06,26.09,25.77,25.84,603500.0,17.1734,17.1931,16.9823,17.0284,603500.0
2008-10-01 15:00:00,25.84,25.88,25.77,25.86,347000.0,17.0284,17.0548,16.9823,17.0416,347000.0
2008-10-01 15:10:00,25.85,25.95,25.75,25.8,538300.0,17.035,17.1009,16.9691,17.002,538300.0
2008-10-01 15:20:00,25.8,25.87,25.77,25.81,433700.0,17.002,17.0482,16.9823,17.0086,433700.0
2008-10-01 15:30:00,25.81,25.88,25.73,25.78,512900.0,17.0086,17.0548,16.9559,16.9889,512900.0
2008-10-01 15:40:00,25.78,25.9,25.72,25.78,630900.0,16.9889,17.0679,16.9493,16.9889,630900.0
2008-10-01 15:50:00,25.77,26.0,25.76,25.92,805300.0,16.9823,17.1338,16.9757,17.0811,805300.0
2008-10-02 09:30:00,25.71,26.06,25.51,25.82,412000.0,16.9427,17.1734,16.8109,17.0152,412000.0
2008-10-02 09:40:00,25.83,26.0,25.71,25.97,434700.0,17.0218,17.1338,16.9427,17.1141,434700.0
2008-10-02 09:50:00,25.97,26.05,25.85,25.88,400200.0,17.1141,17.1668,17.035,17.0548,400200.0
2008-10-02 10:00:00,25.87,25.89,25.7,25.76,408000.0,17.0482,17.0613,16.9361,16.9757,408000.0
2008-10-02 10:10:00,25.76,25.87,25.72,25.86,357900.0,16.9757,17.0482,16.9493,17.0416,357900.0
2008-10-02 10:20:00,25.87,25.87,25.67,25.72,330300.0,17.0482,17.0482,16.9164,16.9493,330300.0
2008-10-02 10:30:00,25.72,25.77,25.58,25.59,337800.0,16.9493,16.9823,16.8571,16.8636,337800.0
2008-10-02 10:40:00,25.59,25.67,25.5,25.54,331100.0,16.8636,16.9164,16.8043,16.8307,331100.0
2008-10-02 10:50:00,25.54,25.58,25.51,25.52,292300.0,16.8307,16.8571,16.8109,16.8175,292300.0
2008-10-02 11:00:00,25.52,25.55,25.38,25.43,427600.0,16.8175,16.8373,16.7253,16.7582,427600.0
2008-10-02 11:10:00,25.42,25.47,25.32,25.36,408500.0,16.7516,16.7846,16.6857,16.7121,408500.0
2008-10-02 11:20:00,25.36,25.45,25.32,25.45,315300.0,16.7121,16.7714,16.6857,16.7714,315300.0
2008-10-02 11:30:00,25.45,25.51,25.36,25.48,262900.0,16.7714,16.8109,16.7121,16.7912,262900.0
2008-10-02 11:40:00,25.48,25.55,25.45,25.46,217600.0,16.7912,16.8373,16.7714,16.778,217600.0
2008-10-02 11:50:00,25.46,25.49,25.39,25.45,209800.0,16.778,16.7977,16.7318,16.7714,209800.0
2008-10-02 12:00:00,25.45,25.53,25.43,25.48,275700.0,16.7714,16.8241,16.7582,16.7912,275700.0
2008-10-02 12:10:00,25.47,25.5,25.38,25.44,177500.0,16.7846,16.8043,16.7253,16.7648,177500.0
2008-10-02 12:20:00,25.44,25.46,25.35,25.38,185200.0,16.7648,16.778,16.7055,16.7253,185200.0
2008-10-02 12:30:00,25.38,25.42,25.33,25.37,213500.0,16.7253,16.7516,16.6923,16.7187,213500.0
2008-10-02 12:40:00,25.37,25.43,25.35,25.38,180700.0,16.7187,16.7582,16.7055,16.7253,180700.0
2008-10-02 12:50:00,25.37,25.4,25.34,25.36,280900.0,16.7187,16.7384,16.6989,16.7121,280900.0
2008-10-02 13:00:00,25.36,25.36,25.25,25.26,295400.0,16.7121,16.7121,16.6396,16.6462,295400.0
2008-10-02 13:10:00,25.27,25.3,25.17,25.26,375200.0,16.6528,16.6725,16.5869,16.6462,375200.0
2008-10-02 13:20:00,25.26,25.29,25.18,25.22,366600.0,16.6462,16.6659,16.5935,16.6198,366600.0
2008-10-02 13:30:00,25.22,25.24,25.18,25.22,370500.0,16.6198,16.633,16.5935,16.6198,370500.0
2008-10-02 13:40:00,25.22,25.56,25.21,25.41,677200.0,16.6198,16.8439,16.6132,16.745,677200.0
2008-10-02 13:50:00,25.41,25.47,25.2,25.26,769000.0,16.745,16.7846,16.6066,16.6462,769000.0
2008-10-02 14:00:00,25.26,25.3,25.17,25.25,688800.0,16.6462,16.6725,16.5869,16.6396,688800.0
2008-10-02 14:10:00,25.26,25.32,25.18,25.19,393600.0,16.6462,16.6857,16.5935,16.6,393600.0
2008-10-02 14:20:00,25.2,25.21,25.08,25.09,331400.0,16.6066,16.6132,16.5276,16.5341,331400.0
2008-10-02 14:30:00,25.09,25.12,24.96,25.07,630200.0,16.5341,16.5539,16.4485,16.521,630200.0
2008-10-02 14:40:00,25.07,25.13,25.02,25.09,583900.0,16.521,16.5605,16.488,16.5341,583900.0
2008-10-02 14:50:00,25.09,25.12,25.0,25.07,400600.0,16.5341,16.5539,16.4748,16.521,400600.0
2008-10-02 15:00:00,25.08,25.11,25.01,25.02,373900.0,16.5276,16.5473,16.4814,16.488,373900.0
2008-10-02 15:10:00,25.01,25.06,24.87,24.9,553600.0,16.4814,16.5144,16.3892,16.4089,553600.0
2008-10-02 15:20:00,24.9,24.97,24.7,24.74,1037400.0,16.4089,16.4551,16.2771,16.3035,1037400.0
2008-10-02 15:30:00,24.73,24.9,24.7,24.72,1117300.0,16.2969,16.4089,16.2771,16.2903,1117300.0
2008-10-02 15:40:00,24.71,24.81,24.68,24.76,759800.0,16.2837,16.3496,16.264,16.3167,759800.0
2008-10-02 15:50:00,24.76,24.99,24.76,24.88,1259800.0,16.3167,16.4682,16.3167,16.3958,1259800.0
2008-10-03 09:30:00,25.1,25.25,24.9,25.13,580200.0,16.5407,16.6396,16.4089,16.5605,580200.0
2008-10-03 09:40:00,25.15,25.31,24.95,25.0,514400.0,16.5737,16.6791,16.4419,16.4748,514400.0
2008-10-03 09:50:00,25.0,25.08,24.75,24.8,484800.0,16.4748,16.5276,16.3101,16.343,484800.0
2008-10-03 10:00:00,24.81,24.98,24.75,24.77,549500.0,16.3496,16.4617,16.3101,16.3233,549500.0
2008-10-03 10:10:00,24.76,24.85,24.68,24.73,404700.0,16.3167,16.376,16.264,16.2969,404700.0
2008-10-03 10:20:00,24.73,24.8,24.5,24.52,543000.0,16.2969,16.343,16.1453,16.1585,543000.0
2008-10-03 10:30:00,24.52,24.53,24.31,24.4,884100.0,16.1585,16.1651,16.0201,16.0794,884100.0
2008-10-03 10:40:00,24.39,24.42,24.31,24.41,756900.0,16.0729,16.0926,16.0201,16.086,756900.0
2008-10-03 10:50:00,24.41,24.64,24.4,24.62,504500.0,16.086,16.2376,16.0794,16.2244,504500.0
2008-10-03 11:00:00,24.63,24.77,24.55,24.69,639400.0,16.231,16.3233,16.1783,16.2706,639400.0
2008-10-03 11:10:00,24.68,24.85,24.67,24.8,611600.0,16.264,16.376,16.2574,16.343,611600.0
2008-10-03 11:20:00,24.8,24.93,24.76,24.87,619600.0,16.343,16.4287,16.3167,16.3892,619600.0
2008-10-03 11:30:00,24.87,24.91,24.71,24.74,377200.0,16.3892,16.4155,16.2837,16.3035,377200.0
2008-10-03 11:40:00,24.75,24.81,24.67,24.78,638100.0,16.3101,16.3496,16.2574,16.3299,638100.0
2008-10-03 11:50:00,24.78,24.9,24.7,24.87,423700.0,16.3299,16.4089,16.2771,16.3892,423700.0
2008-10-03 12:00:00,24.87,24.9,24.8,24.81,250800.0,16.3892,16.4089,16.343,16.3496,250800.0
2008-10-03 12:10:00,24.81,24.93,24.78,24.83,365000.0,16.3496,16.4287,16.3299,16.3628,365000.0
2008-10-03 12:20:00,24.82,24.92,24.73,24.92,467500.0,16.3562,16.4221,16.2969,16.4221,467500.0
2008-10-03 12:30:00,24.92,25.0,24.85,25.0,307900.0,16.4221,16.4748,16.376,16.4748,307900.0
2008-10-03 12:40:00,25.0,25.12,24.95,25.0,475800.0,16.4748,16.5539,16.4419,16.4748,475800.0
2008-10-03 12:50:00,25.0,25.1,24.99,25.07,378500.0,16.4748,16.5407,16.4682,16.521,378500.0
2008-10-03 13:00:00,25.07,25.25,24.96,25.13,519000.0,16.521,16.6396,16.4485,16.5605,519000.0
2008-10-03 13:10:00,25.15,25.15,24.93,24.99,542300.0,16.5737,16.5737,16.4287,16.4682,542300.0
2008-10-03 13:20:00,24.99,25.16,24.57,24.66,943400.0,16.4682,16.5803,16.1915,16.2508,943400.0
2008-10-03 13:30:00,24.66,24.71,24.51,24.56,1278200.0,16.2508,16.2837,16.1519,16.1849,1278200.0
2008-10-03 13:40:00,24.57,24.58,24.2,24.46,1119600.0,16.1915,16.1981,15.9476,16.119,1119600.0
2008-10-03 13:50:00,24.45,24.59,24.26,24.38,1135300.0,16.1124,16.2047,15.9872,16.0663,1135300.0
2008-10-03 14:00:00,24.38,24.41,24.18,24.35,908100.0,16.0663,16.086,15.9345,16.0465,908100.0
2008-10-03 14:10:00,24.35,24.45,24.24,24.31,432500.0,16.0465,16.1124,15.974,16.0201,432500.0
2008-10-03 14:20:00,24.31,24.31,23.8,24.01,683800.0,16.0201,16.0201,15.684,15.8224,683800.0
2008-10-03 14:30:00,24.01,24.07,23.77,23.95,635600.0,15.8224,15.862,15.6643,15.7829,635600.0
2008-10-03 14:40:00,23.97,24.11,23.85,23.96,765500.0,15.7961,15.8883,15.717,15.7895,765500.0
2008-10-03 14:50:00,23.97,24.12,23.96,24.07,649500.0,15.7961,15.8949,15.7895,15.862,649500.0
2008-10-03 15:00:00,24.08,24.2,24.01,24.04,676500.0,15.8686,15.9476,15.8224,15.8422,676500.0
2008-10-03 15:10:00,24.05,24.05,23.87,23.88,642700.0,15.8488,15.8488,15.7302,15.7368,642700.0
2008-10-03 15:20:00,23.88,23.97,23.83,23.93,908600.0,15.7368,15.7961,15.7038,15.7697,908600.0
2008-10-03 15:30:00,23.94,24.05,23.82,23.84,745100.0,15.7763,15.8488,15.6972,15.7104,745100.0
2008-10-03 15:40:00,23.84,23.87,23.72,23.75,1041700.0,15.7104,15.7302,15.6313,15.6511,1041700.0
2008-10-03 15:50:00,23.75,23.9,23.75,23.81,1187400.0,15.6511,15.7499,15.6511,15.6906,1187400.0
2008-10-06 09:30:00,23.14,23.4,22.92,23.0,1451100.0,15.2491,15.4204,15.1041,15.1569,1451100.0
2008-10-06 09:40:00,23.01,23.09,22.85,23.07,1000100.0,15.1634,15.2162,15.058,15.203,1000100.0
2008-10-06 09:50:00,23.07,23.23,22.81,22.87,803100.0,15.203,15.3084,15.0316,15.0712,803100.0
2008-10-06 10:00:00,22.87,22.88,22.62,22.68,1229000.0,15.0712,15.0778,14.9064,14.946,1229000.0
2008-10-06 10:10:00,22.68,22.71,22.36,22.43,1365200.0,14.946,14.9657,14.7351,14.7812,1365200.0
2008-10-06 10:20:00,22.43,22.55,22.35,22.48,973100.0,14.7812,14.8603,14.7285,14.8142,973100.0
2008-10-06 10:30:00,22.47,22.57,22.4,22.44,651600.0,14.8076,14.8735,14.7615,14.7878,651600.0
2008-10-06 10:40:00,22.44,22.64,22.25,22.6,987600.0,14.7878,14.9196,14.6626,14.8933,987600.0
2008-10-06 10:50:00,22.61,22.91,22.55,22.9,1044100.0,14.8998,15.0975,14.8603,15.091,1044100.0
2008-10-06 11:00:00,22.89,22.91,22.7,22.89,709000.0,15.0844,15.0975,14.9592,15.0844,709000.0
2008-10-06 11:10:00,22.89,22.96,22.68,22.83,615500.0,15.0844,15.1305,14.946,15.0448,615500.0
2008-10-06 11:20:00,22.82,22.9,22.72,22.78,661300.0,15.0382,15.091,14.9723,15.0119,661300.0
2008-10-06 11:30:00,22.77,22.82,22.64,22.74,595500.0,15.0053,15.0382,14.9196,14.9855,595500.0
2008-10-06 11:40:00,22.74,22.77,22.51,22.57,574800.0,14.9855,15.0053,14.8339,14.8735,574800.0
2008-10-06 11:50:00,22.56,22.61,22.51,22.55,437000.0,14.8669,14.8998,14.8339,14.8603,437000.0
2008-10-06 12:00:00,22.54,22.68,22.48,22.49,458100.0,14.8537,14.946,14.8142,14.8208,458100.0
2008-10-06 12:10:00,22.5,22.54,22.39,22.51,497200.0,14.8274,14.8537,14.7549,14.8339,497200.0
2008-10-06 12:20:00,22.51,22.52,22.34,22.37,545500.0,14.8339,14.8405,14.7219,14.7417,545500.0
2008-10-06 12:30:00,22.37,22.46,22.24,22.24,494100.0,14.7417,14.801,14.656,14.656,494100.0
2008-10-06 12:40:00,22.24,22.28,22.16,22.28,473400.0,14.656,14.6824,14.6033,14.6824,473400.0
2008-10-06 12:50:00,22.27,22.34,22.24,22.26,320800.0,14.6758,14.7219,14.656,14.6692,320800.0
2008-10-06 13:00:00,22.27,22.37,22.16,22.26,761200.0,14.6758,14.7417,14.6033,14.6692,761200.0
2008-10-06 13:10:00,22.25,22.3,22.2,22.25,457400.0,14.6626,14.6956,14.6297,14.6626,457400.0
2008-10-06 13:20:00,22.25,22.41,22.23,22.28,395500.0,14.6626,14.768,14.6494,14.6824,395500.0
2008-10-06 13:30:00,22.28,22.28,22.16,22.25,538600.0,14.6824,14.6824,14.6033,14.6626,538600.0
2008-10-06 13:40:00,22.25,22.3,22.08,22.1,596000.0,14.6626,14.6956,14.5506,14.5638,596000.0
2008-10-06 13:50:00,22.1,22.28,22.05,22.2,496700.0,14.5638,14.6824,14.5308,14.6297,496700.0
2008-10-06 14:00:00,22.2,22.23,22.0,22.03,540000.0,14.6297,14.6494,14.4979,14.5176,540000.0
2008-10-06 14:10:00,22.02,22.18,22.0,22.03,853700.0,14.511,14.6165,14.4979,14.5176,853700.0
2008-10-06 14:20:00,22.02,22.08,21.77,21.88,934700.0,14.511,14.5506,14.3463,14.4188,934700.0
2008-10-06 14:30:00,21.89,22.06,21.8,21.93,770400.0,14.4254,14.5374,14.3661,14.4517,770400.0
2008-10-06 14:40:00,21.93,22.02,21.82,21.95,843600.0,14.4517,14.511,14.3792,14.4649,843600.0
2008-10-06 14:50:00,21.95,22.19,21.88,22.12,782400.0,14.4649,14.6231,14.4188,14.5769,782400.0
2008-10-06 15:00:00,22.13,22.35,21.98,22.32,1228400.0,14.5835,14.7285,14.4847,14.7087,1228400.0
2008-10-06 15:10:00,22.33,22.68,22.27,22.66,1244800.0,14.7153,14.946,14.6758,14.9328,1244800.0
2008-10-06 15:20:00,22.67,22.71,22.35,22.62,1331400.0,14.9394,14.9657,14.7285,14.9064,1331400.0
2008-10-06 15:30:00,22.6,22.68,22.49,22.5,1239300.0,14.8933,14.946,14.8208,14.8274,1239300.0
2008-10-06 15:40:00,22.49,22.84,22.36,22.78,1551500.0,14.8208,15.0514,14.7351,15.0119,1551500.0
2008-10-06 15:50:00,22.77,23.12,22.68,23.05,1889500.0,15.0053,15.2359,14.946,15.1898,1889500.0
2008-10-07 09:30:00,23.12,23.72,22.8,23.29,1243000.0,15.2359,15.6313,15.0251,15.348,1243000.0
2008-10-07 09:40:00,23.3,23.5,23.18,23.41,938000.0,15.3545,15.4863,15.2755,15.427,938000.0
2008-10-07 09:50:00,23.41,23.48,23.0,23.07,1157400.0,15.427,15.4732,15.1569,15.203,1157400.0
2008-10-07 10:00:00,23.08,23.18,22.65,22.86,760400.0,15.2096,15.2755,14.9262,15.0646,760400.0
2008-10-07 10:10:00,22.86,22.98,22.73,22.85,529100.0,15.0646,15.1437,14.9789,15.058,529100.0
2008-10-07 10:20:00,22.85,23.11,22.74,23.04,437100.0,15.058,15.2293,14.9855,15.1832,437100.0
2008-10-07 10:30:00,23.04,23.11,22.84,22.98,544500.0,15.1832,15.2293,15.0514,15.1437,544500.0
2008-10-07 10:40:00,22.99,23.0,22.75,22.75,512500.0,15.1503,15.1569,14.9921,14.9921,512500.0
2008-10-07 10:50:00,22.75,22.8,22.55,22.64,583500.0,14.9921,15.0251,14.8603,14.9196,583500.0
2008-10-07 11:00:00,22.64,22.64,22.39,22.52,509300.0,14.9196,14.9196,14.7549,14.8405,509300.0
2008-10-07 11:10:00,22.52,22.53,22.41,22.46,440700.0,14.8405,14.8471,14.768,14.801,440700.0
2008-10-07 11:20:00,22.46,22.46,22.23,22.35,681300.0,14.801,14.801,14.6494,14.7285,681300.0
2008-10-07 11:30:00,22.35,22.57,22.35,22.47,576300.0,14.7285,14.8735,14.7285,14.8076,576300.0
2008-10-07 11:40:00,22.46,22.67,22.43,22.64,433500.0,14.801,14.9394,14.7812,14.9196,433500.0
2008-10-07 11:50:00,22.64,22.66,22.47,22.54,425900.0,14.9196,14.9328,14.8076,14.8537,425900.0
2008-10-07 12:00:00,22.54,22.56,22.34,22.4,362000.0,14.8537,14.8669,14.7219,14.7615,362000.0
2008-10-07 12:10:00,22.41,22.55,22.41,22.5,421900.0,14.768,14.8603,14.768,14.8274,421900.0
2008-10-07 12:20:00,22.5,22.56,22.23,22.32,565600.0,14.8274,14.8669,14.6494,14.7087,565600.0
2008-10-07 12:30:00,22.32,22.38,22.1,22.16,540800.0,14.7087,14.7483,14.5638,14.6033,540800.0
2008-10-07 12:40:00,22.16,22.25,22.05,22.1,621400.0,14.6033,14.6626,14.5308,14.5638,621400.0
2008-10-07 12:50:00,22.09,22.22,22.06,22.17,436900.0,14.5572,14.6428,14.5374,14.6099,436900.0
2008-10-07 13:00:00,22.18,22.31,22.15,22.25,600700.0,14.6165,14.7021,14.5967,14.6626,600700.0
2008-10-07 13:10:00,22.25,22.32,22.19,22.22,806500.0,14.6626,14.7087,14.6231,14.6428,806500.0
2008-10-07 13:20:00,22.22,22.27,21.92,22.05,843500.0,14.6428,14.6758,14.4451,14.5308,843500.0
2008-10-07 13:30:00,22.04,22.17,21.96,22.09,749900.0,14.5242,14.6099,14.4715,14.5572,749900.0
2008-10-07 13:40:00,22.09,22.12,21.85,21.87,874600.0,14.5572,14.5769,14.399,14.4122,874600.0
2008-10-07 13:50:00,21.87,21.94,21.75,21.76,737600.0,14.4122,14.4583,14.3331,14.3397,737600.0
2008-10-07 14:00:00,21.75,22.03,21.72,21.87,879200.0,14.3331,14.5176,14.3133,14.4122,879200.0
2008-10-07 14:10:00,21.87,22.4,21.68,22.29,1314900.0,14.4122,14.7615,14.287,14.689,1314900.0
2008-10-07 14:20:00,22.29,22.49,22.23,22.32,1294900.0,14.689,14.8208,14.6494,14.7087,1294900.0
2008-10-07 14:30:00,22.31,22.52,22.17,22.19,963600.0,14.7021,14.8405,14.6099,14.6231,963600.0
2008-10-07 14:40:00,22.18,22.35,21.93,22.27,951200.0,14.6165,14.7285,14.4517,14.6758,951200.0
2008-10-07 14:50:00,22.27,22.27,22.07,22.13,835700.0,14.6758,14.6758,14.544,14.5835,835700.0
2008-10-07 15:00:00,22.14,22.18,21.9,21.97,982100.0,14.5901,14.6165,14.432,14.4781,982100.0
2008-10-07 15:10:00,21.97,22.12,21.77,21.81,879200.0,14.4781,14.5769,14.3463,14.3726,879200.0
2008-10-07 15:20:00,21.81,21.94,21.73,21.89,952600.0,14.3726,14.4583,14.3199,14.4254,952600.0
2008-10-07 15:30:00,21.9,22.01,21.79,21.9,1230500.0,14.432,14.5044,14.3595,14.432,1230500.0
2008-10-07 15:40:00,21.9,22.03,21.87,21.94,1717000.0,14.432,14.5176,14.4122,14.4583,1717000.0
2008-10-07 15:50:00,21.93,22.04,21.82,21.84,1904200.0,14.4517,14.5242,14.3792,14.3924,1904200.0
2008-10-08 09:30:00,21.16,22.0,20.75,21.99,1653800.0,13.9443,14.4979,13.6741,14.4913,1653800.0
2008-10-08 09:40:00,21.99,22.33,21.79,22.14,1504000.0,14.4913,14.7153,14.3595,14.5901,1504000.0
2008-10-08 09:50:00,22.13,22.38,21.82,22.03,1174400.0,14.5835,14.7483,14.3792,14.5176,1174400.0
2008-10-08 10:00:00,22.03,22.46,22.02,22.14,1325400.0,14.5176,14.801,14.511,14.5901,1325400.0
2008-10-08 10:10:00,22.14,22.46,22.03,22.03,1164800.0,14.5901,14.801,14.5176,14.5176,1164800.0
2008-10-08 10:20:00,22.03,22.03,21.71,21.89,962000.0,14.5176,14.5176,14.3067,14.4254,962000.0
2008-10-08 10:30:00,21.88,22.0,21.57,21.79,1040400.0,14.4188,14.4979,14.2145,14.3595,1040400.0
2008-10-08 10:40:00,21.8,21.88,21.39,21.42,885400.0,14.3661,14.4188,14.0959,14.1156,885400.0
2008-10-08 10:50:00,21.42,21.95,21.42,21.78,845300.0,14.1156,14.4649,14.1156,14.3529,845300.0
2008-10-08 11:00:00,21.78,21.95,21.56,21.84,694400.0,14.3529,14.4649,14.2079,14.3924,694400.0
2008-10-08 11:10:00,21.84,22.0,21.79,21.97,649600.0,14.3924,14.4979,14.3595,14.4781,649600.0
2008-10-08 11:20:00,21.98,22.19,21.93,21.94,710700.0,14.4847,14.6231,14.4517,14.4583,710700.0
2008-10-08 11:30:00,21.96,22.01,21.62,21.85,829700.0,14.4715,14.5044,14.2474,14.399,829700.0
2008-10-08 11:40:00,21.84,21.91,21.56,21.76,648000.0,14.3924,14.4385,14.2079,14.3397,648000.0
2008-10-08 11:50:00,21.75,21.97,21.6,21.91,502000.0,14.3331,14.4781,14.2343,14.4385,502000.0
2008-10-08 12:00:00,21.91,21.93,21.59,21.61,635800.0,14.4385,14.4517,14.2277,14.2409,635800.0
2008-10-08 12:10:00,21.61,21.65,21.46,21.56,876500.0,14.2409,14.2672,14.142,14.2079,876500.0
2008-10-08 12:20:00,21.56,21.58,21.36,21.39,634800.0,14.2079,14.2211,14.0761,14.0959,634800.0
2008-10-08 12:30:00,21.4,21.51,21.25,21.39,543200.0,14.1025,14.175,14.0036,14.0959,543200.0
2008-10-08 12:40:00,21.39,21.55,21.21,21.3,676500.0,14.0959,14.2013,13.9773,14.0366,676500.0
2008-10-08 12:50:00,21.3,21.46,21.29,21.37,515500.0,14.0366,14.142,14.03,14.0827,515500.0
2008-10-08 13:00:00,21.37,21.79,21.36,21.78,619800.0,14.0827,14.3595,14.0761,14.3529,619800.0
2008-10-08 13:10:00,21.78,21.96,21.63,21.94,821000.0,14.3529,14.4715,14.254,14.4583,821000.0
2008-10-08 13:20:00,21.94,21.97,21.64,21.66,591700.0,14.4583,14.4781,14.2606,14.2738,591700.0
2008-10-08 13:30:00,21.66,22.02,21.6,21.89,687200.0,14.2738,14.511,14.2343,14.4254,687200.0
2008-10-08 13:40:00,21.88,22.03,21.78,21.82,672900.0,14.4188,14.5176,14.3529,14.3792,672900.0
2008-10-08 13:50:00,21.82,22.05,21.8,21.98,668900.0,14.3792,14.5308,14.3661,14.4847,668900.0
2008-10-08 14:00:00,21.97,22.06,21.83,21.92,727900.0,14.4781,14.5374,14.3858,14.4451,727900.0
2008-10-08 14:10:00,21.93,21.93,21.68,21.78,731600.0,14.4517,14.4517,14.287,14.3529,731600.0
2008-10-08 14:20:00,21.79,21.99,21.65,21.7,871700.0,14.3595,14.4913,14.2672,14.3002,871700.0
2008-10-08 14:30:00,21.7,21.81,21.6,21.69,680800.0,14.3002,14.3726,14.2343,14.2936,680800.0
2008-10-08 14:40:00,21.68,21.71,21.44,21.58,671900.0,14.287,14.3067,14.1288,14.2211,671900.0
2008-10-08 14:50:00,21.58,21.76,21.57,21.64,603700.0,14.2211,14.3397,14.2145,14.2606,603700.0
2008-10-08 15:00:00,21.64,21.71,21.43,21.6,1000900.0,14.2606,14.3067,14.1222,14.2343,1000900.0
2008-10-08 15:10:00,21.59,21.75,21.43,21.75,661700.0,14.2277,14.3331,14.1222,14.3331,661700.0
2008-10-08 15:20:00,21.75,21.82,21.58,21.65,787900.0,14.3331,14.3792,14.2211,14.2672,787900.0
2008-10-08 15:30:00,21.66,21.8,21.42,21.46,919200.0,14.2738,14.3661,14.1156,14.142,919200.0
2008-10-08 15:40:00,21.46,21.61,21.36,21.44,1561300.0,14.142,14.2409,14.0761,14.1288,1561300.0
2008-10-08 15:50:00,21.43,21.48,21.1,21.11,1673400.0,14.1222,14.1552,13.9048,13.9114,1673400.0
2008-10-09 09:30:00,21.31,21.48,21.0,21.07,804300.0,14.0432,14.1552,13.8389,13.885,804300.0
2008-10-09 09:40:00,21.09,21.42,21.05,21.22,763100.0,13.8982,14.1156,13.8718,13.9838,763100.0
2008-10-09 09:50:00,21.22,21.44,21.11,21.24,517900.0,13.9838,14.1288,13.9114,13.997,517900.0
2008-10-09 10:00:00,21.25,21.29,21.1,21.17,600400.0,14.0036,14.03,13.9048,13.9509,600400.0
2008-10-09 10:10:00,21.18,21.29,21.12,21.2,460500.0,13.9575,14.03,13.9179,13.9707,460500.0
2008-10-09 10:20:00,21.21,21.26,20.89,20.92,468300.0,13.9773,14.0102,13.7664,13.7861,468300.0
2008-10-09 10:30:00,20.93,21.14,20.88,20.96,646100.0,13.7927,13.9311,13.7598,13.8125,646100.0
2008-10-09 10:40:00,20.95,21.13,20.82,21.07,627000.0,13.8059,13.9245,13.7202,13.885,627000.0
2008-10-09 10:50:00,21.07,21.11,20.77,20.86,598200.0,13.885,13.9114,13.6873,13.7466,598200.0
2008-10-09 11:00:00,20.86,20.97,20.63,20.97,827800.0,13.7466,13.8191,13.595,13.8191,827800.0
2008-10-09 11:10:00,20.98,21.19,20.91,21.06,539600.0,13.8257,13.9641,13.7796,13.8784,539600.0
2008-10-09 11:20:00,21.06,21.16,20.8,20.93,663000.0,13.8784,13.9443,13.7071,13.7927,663000.0
2008-10-09 11:30:00,20.93,21.17,20.75,21.04,1046500.0,13.7927,13.9509,13.6741,13.8652,1046500.0
2008-10-09 11:40:00,21.03,21.2,20.95,21.06,776700.0,13.8586,13.9707,13.8059,13.8784,776700.0
2008-10-09 11:50:00,21.06,21.08,20.75,20.81,670300.0,13.8784,13.8916,13.6741,13.7137,670300.0
2008-10-09 12:00:00,20.81,21.0,20.78,20.9,607700.0,13.7137,13.8389,13.6939,13.773,607700.0
2008-10-09 12:10:00,20.9,21.04,20.86,21.0,359000.0,13.773,13.8652,13.7466,13.8389,359000.0
2008-10-09 12:20:00,20.99,21.03,20.83,20.85,331400.0,13.8323,13.8586,13.7268,13.74,331400.0
2008-10-09 12:30:00,20.86,20.95,20.79,20.87,288400.0,13.7466,13.8059,13.7005,13.7532,288400.0
2008-10-09 12:40:00,20.87,20.9,20.7,20.71,426000.0,13.7532,13.773,13.6412,13.6478,426000.0
2008-10-09 12:50:00,20.72,20.84,20.7,20.84,370000.0,13.6543,13.7334,13.6412,13.7334,370000.0
2008-10-09 13:00:00,20.84,20.95,20.84,20.93,416700.0,13.7334,13.8059,13.7334,13.7927,416700.0
2008-10-09 13:10:00,20.93,21.16,20.93,21.12,540100.0,13.7927,13.9443,13.7927,13.9179,540100.0
2008-10-09 13:20:00,21.11,21.26,20.9,21.09,586000.0,13.9114,14.0102,13.773,13.8982,586000.0
2008-10-09 13:30:00,21.13,21.3,21.01,21.06,793400.0,13.9245,14.0366,13.8455,13.8784,793400.0
2008-10-09 13:40:00,21.07,21.15,20.91,21.06,597500.0,13.885,13.9377,13.7796,13.8784,597500.0
2008-10-09 13:50:00,21.06,21.17,20.96,21.09,416100.0,13.8784,13.9509,13.8125,13.8982,416100.0
2008-10-09 14:00:00,21.09,21.17,20.99,21.05,365700.0,13.8982,13.9509,13.8323,13.8718,365700.0
2008-10-09 14:10:00,21.06,21.07,20.81,20.87,511900.0,13.8784,13.885,13.7137,13.7532,511900.0
2008-10-09 14:20:00,20.88,21.06,20.77,21.01,480600.0,13.7598,13.8784,13.6873,13.8455,480600.0
2008-10-09 14:30:00,21.01,21.06,20.89,20.9,459800.0,13.8455,13.8784,13.7664,13.773,459800.0
2008-10-09 14:40:00,20.9,20.99,20.8,20.85,568500.0,13.773,13.8323,13.7071,13.74,568500.0
2008-10-09 14:50:00,20.85,20.86,20.7,20.71,567700.0,13.74,13.7466,13.6412,13.6478,567700.0
2008-10-09 15:00:00,20.7,20.74,20.41,20.61,860100.0,13.6412,13.6675,13.4501,13.5819,860100.0
2008-10-09 15:10:00,20.6,20.62,20.29,20.32,722100.0,13.5753,13.5884,13.371,13.3907,722100.0
2008-10-09 15:20:00,20.32,20.4,20.15,20.18,1042900.0,13.3907,13.4435,13.2787,13.2985,1042900.0
2008-10-09 15:30:00,20.18,20.21,20.0,20.01,1401400.0,13.2985,13.3183,13.1799,13.1865,1401400.0
2008-10-09 15:40:00,20.01,20.02,19.72,19.77,1782400.0,13.1865,13.1931,12.9954,13.0283,1782400.0
2008-10-09 15:50:00,19.77,20.47,19.75,20.06,2118600.0,13.0283,13.4896,13.0151,13.2194,2118600.0
2008-10-10 09:30:00,18.6,18.7,17.05,18.47,2823400.0,12.2573,12.3232,11.2358,12.1716,2823400.0
2008-10-10 09:40:00,18.48,19.93,18.0,19.2,2003100.0,12.1782,13.1337,11.8619,12.6527,2003100.0
2008-10-10 09:50:00,19.2,19.28,18.55,18.75,1385100.0,12.6527,12.7054,12.2243,12.3561,1385100.0
2008-10-10 10:00:00,18.75,20.07,18.72,19.64,1555400.0,12.3561,13.226,12.3364,12.9426,1555400.0
2008-10-10 10:10:00,19.65,19.67,18.84,19.03,849300.0,12.9492,12.9624,12.4154,12.5406,849300.0
2008-10-10 10:20:00,19.03,19.5,19.03,19.45,1176800.0,12.5406,12.8504,12.5406,12.8174,1176800.0
2008-10-10 10:30:00,19.45,19.7,19.38,19.55,1357200.0,12.8174,12.9822,12.7713,12.8833,1357200.0
2008-10-10 10:40:00,19.56,19.67,19.24,19.64,1392900.0,12.8899,12.9624,12.679,12.9426,1392900.0
2008-10-10 10:50:00,19.63,19.69,19.17,19.25,962000.0,12.936,12.9756,12.6329,12.6856,962000.0
2008-10-10 11:00:00,19.26,19.4,18.94,19.01,732900.0,12.6922,12.7845,12.4813,12.5275,732900.0
2008-10-10 11:10:00,19.01,19.07,18.75,18.81,1054800.0,12.5275,12.567,12.3561,12.3957,1054800.0
2008-10-10 11:20:00,18.82,18.93,18.59,18.69,791800.0,12.4023,12.4747,12.2507,12.3166,791800.0
2008-10-10 11:30:00,18.69,19.0,18.5,18.94,744200.0,12.3166,12.5209,12.1914,12.4813,744200.0
2008-10-10 11:40:00,18.94,19.08,18.76,18.77,604300.0,12.4813,12.5736,12.3627,12.3693,604300.0
2008-10-10 11:50:00,18.77,19.0,18.58,18.8,982400.0,12.3693,12.5209,12.2441,12.3891,982400.0
2008-10-10 12:00:00,18.8,19.14,18.77,18.98,466600.0,12.3891,12.6131,12.3693,12.5077,466600.0
2008-10-10 12:10:00,18.99,19.42,18.94,19.21,603200.0,12.5143,12.7977,12.4813,12.6593,603200.0
2008-10-10 12:20:00,19.24,19.55,19.17,19.17,636900.0,12.679,12.8833,12.6329,12.6329,636900.0
2008-10-10 12:30:00,19.17,19.93,18.99,19.11,1548600.0,12.6329,13.1337,12.5143,12.5934,1548600.0
2008-10-10 12:40:00,19.11,19.54,19.07,19.16,1130100.0,12.5934,12.8767,12.567,12.6263,1130100.0
2008-10-10 12:50:00,19.16,19.34,19.14,19.31,405200.0,12.6263,12.7449,12.6131,12.7252,405200.0
2008-10-10 13:00:00,19.31,19.37,19.18,19.3,706400.0,12.7252,12.7647,12.6395,12.7186,706400.0
2008-10-10 13:10:00,19.29,19.3,19.17,19.23,1084200.0,12.712,12.7186,12.6329,12.6724,1084200.0
2008-10-10 13:20:00,19.23,19.45,19.19,19.37,888900.0,12.6724,12.8174,12.6461,12.7647,888900.0
2008-10-10 13:30:00,19.37,19.39,19.07,19.19,1069400.0,12.7647,12.7779,12.567,12.6461,1069400.0
2008-10-10 13:40:00,19.19,19.2,18.76,18.83,849000.0,12.6461,12.6527,12.3627,12.4088,849000.0
2008-10-10 13:50:00,18.83,18.96,18.61,18.95,1292800.0,12.4088,12.4945,12.2639,12.4879,1292800.0
2008-10-10 14:00:00,18.96,19.34,18.64,19.34,1008100.0,12.4945,12.7449,12.2836,12.7449,1008100.0
2008-10-10 14:10:00,19.27,19.47,18.98,19.04,1028400.0,12.6988,12.8306,12.5077,12.5472,1028400.0
2008-10-10 14:20:00,19.03,19.3,18.81,18.9,842600.0,12.5406,12.7186,12.3957,12.455,842600.0
2008-10-10 14:30:00,18.9,19.2,18.87,19.2,825600.0,12.455,12.6527,12.4352,12.6527,825600.0
2008-10-10 14:40:00,19.2,19.51,18.74,19.26,867200.0,12.6527,12.857,12.3495,12.6922,867200.0
2008-10-10 14:50:00,19.26,19.33,18.85,19.14,1080700.0,12.6922,12.7383,12.422,12.6131,1080700.0
2008-10-10 15:00:00,19.15,19.52,19.07,19.38,1034900.0,12.6197,12.8636,12.567,12.7713,1034900.0
2008-10-10 15:10:00,19.38,20.31,19.37,19.79,1616800.0,12.7713,13.3842,12.7647,13.0415,1616800.0
2008-10-10 15:20:00,19.79,20.54,19.72,20.4,1909000.0,13.0415,13.5357,12.9954,13.4435,1909000.0
2008-10-10 15:30:00,20.38,21.31,20.3,20.56,2169400.0,13.4303,14.0432,13.3776,13.5489,2169400.0
2008-10-10 15:40:00,20.56,20.62,19.81,20.21,1968000.0,13.5489,13.5884,13.0547,13.3183,1968000.0
2008-10-10 15:50:00,20.21,20.23,19.85,20.15,1829900.0,13.3183,13.3314,13.081,13.2787,1829900.0
2008-10-13 09:30:00,20.51,21.25,20.25,20.58,1304700.0,13.516,14.0036,13.3446,13.5621,1304700.0
2008-10-13 09:40:00,20.57,20.62,20.3,20.55,968500.0,13.5555,13.5884,13.3776,13.5423,968500.0
2008-10-13 09:50:00,20.55,20.67,20.39,20.57,789400.0,13.5423,13.6214,13.4369,13.5555,789400.0
2008-10-13 10:00:00,20.58,20.7,20.33,20.43,823300.0,13.5621,13.6412,13.3973,13.4632,823300.0
2008-10-13 10:10:00,20.43,20.7,20.33,20.69,585100.0,13.4632,13.6412,13.3973,13.6346,585100.0
2008-10-13 10:20:00,20.68,20.83,20.49,20.7,554600.0,13.628,13.7268,13.5028,13.6412,554600.0
2008-10-13 10:30:00,20.7,20.71,20.59,20.7,696500.0,13.6412,13.6478,13.5687,13.6412,696500.0
2008-10-13 10:40:00,20.7,20.77,20.63,20.69,794600.0,13.6412,13.6873,13.595,13.6346,794600.0
2008-10-13 10:50:00,20.69,20.91,20.66,20.86,568500.0,13.6346,13.7796,13.6148,13.7466,568500.0
2008-10-13 11:00:00,20.86,20.86,20.72,20.77,408100.0,13.7466,13.7466,13.6543,13.6873,408100.0
2008-10-13 11:10:00,20.76,20.78,20.67,20.72,468400.0,13.6807,13.6939,13.6214,13.6543,468400.0
2008-10-13 11:20:00,20.73,20.85,20.71,20.83,442400.0,13.6609,13.74,13.6478,13.7268,442400.0
2008-10-13 11:30:00,20.83,20.94,20.81,20.92,354000.0,13.7268,13.7993,13.7137,13.7861,354000.0
2008-10-13 11:40:00,20.92,20.94,20.8,20.83,577600.0,13.7861,13.7993,13.7071,13.7268,577600.0
2008-10-13 11:50:00,20.83,20.87,20.74,20.8,390500.0,13.7268,13.7532,13.6675,13.7071,390500.0
2008-10-13 12:00:00,20.79,20.81,20.72,20.79,481900.0,13.7005,13.7137,13.6543,13.7005,481900.0
2008-10-13 12:10:00,20.8,20.91,20.79,20.9,302000.0,13.7071,13.7796,13.7005,13.773,302000.0
2008-10-13 12:20:00,20.91,21.0,20.9,20.98,323900.0,13.7796,13.8389,13.773,13.8257,323900.0
2008-10-13 12:30:00,20.98,20.99,20.84,20.92,401500.0,13.8257,13.8323,13.7334,13.7861,401500.0
2008-10-13 12:40:00,20.92,20.97,20.91,20.96,294900.0,13.7861,13.8191,13.7796,13.8125,294900.0
2008-10-13 12:50:00,20.97,21.0,20.92,20.93,317400.0,13.8191,13.8389,13.7861,13.7927,317400.0
2008-10-13 13:00:00,20.94,21.02,20.9,21.01,294400.0,13.7993,13.852,13.773,13.8455,294400.0
2008-10-13 13:10:00,21.01,21.01,20.91,20.93,337300.0,13.8455,13.8455,13.7796,13.7927,337300.0
2008-10-13 13:20:00,20.93,20.97,20.87,20.96,341600.0,13.7927,13.8191,13.7532,13.8125,341600.0
2008-10-13 13:30:00,20.96,21.01,20.85,20.85,485000.0,13.8125,13.8455,13.74,13.74,485000.0
2008-10-13 13:40:00,20.85,20.88,20.77,20.78,557900.0,13.74,13.7598,13.6873,13.6939,557900.0
2008-10-13 13:50:00,20.78,20.8,20.71,20.73,460200.0,13.6939,13.7071,13.6478,13.6609,460200.0
2008-10-13 14:00:00,20.74,20.8,20.69,20.7,391900.0,13.6675,13.7071,13.6346,13.6412,391900.0
2008-10-13 14:10:00,20.7,20.8,20.7,20.75,546700.0,13.6412,13.7071,13.6412,13.6741,546700.0
2008-10-13 14:20:00,20.76,20.79,20.51,20.52,817200.0,13.6807,13.7005,13.516,13.5225,817200.0
2008-10-13 14:30:00,20.51,20.72,20.51,20.71,305500.0,13.516,13.6543,13.516,13.6478,305500.0
2008-10-13 14:40:00,20.72,20.8,20.72,20.79,338100.0,13.6543,13.7071,13.6543,13.7005,338100.0
2008-10-13 14:50:00,20.78,20.91,20.71,20.88,427800.0,13.6939,13.7796,13.6478,13.7598,427800.0
2008-10-13 15:00:00,20.88,21.04,20.86,20.97,460900.0,13.7598,13.8652,13.7466,13.8191,460900.0
2008-10-13 15:10:00,20.97,21.03,20.95,20.98,439700.0,13.8191,13.8586,13.8059,13.8257,439700.0
2008-10-13 15:20:00,20.99,21.15,20.99,21.05,554400.0,13.8323,13.9377,13.8323,13.8718,554400.0
2008-10-13 15:30:00,21.04,21.17,20.98,21.14,664900.0,13.8652,13.9509,13.8257,13.9311,664900.0
2008-10-13 15:40:00,21.14,21.33,21.14,21.33,1090100.0,13.9311,14.0563,13.9311,14.0563,1090100.0
2008-10-13 15:50:00,21.32,21.8,21.31,21.73,1654500.0,14.0497,14.3661,14.0432,14.3199,1654500.0
2008-10-14 09:30:00,22.65,22.8,22.15,22.34,1182400.0,14.9262,15.0251,14.5967,14.7219,1182400.0
2008-10-14 09:40:00,22.34,22.45,22.06,22.21,775500.0,14.7219,14.7944,14.5374,14.6362,775500.0
2008-10-14 09:50:00,22.21,22.35,21.59,21.59,834200.0,14.6362,14.7285,14.2277,14.2277,834200.0
2008-10-14 10:00:00,21.59,22.28,21.59,21.89,727900.0,14.2277,14.6824,14.2277,14.4254,727900.0
2008-10-14 10:10:00,21.88,22.25,21.71,22.14,915800.0,14.4188,14.6626,14.3067,14.5901,915800.0
2008-10-14 10:20:00,22.13,22.14,21.84,21.99,511700.0,14.5835,14.5901,14.3924,14.4913,511700.0
2008-10-14 10:30:00,21.99,22.08,21.54,21.57,498100.0,14.4913,14.5506,14.1947,14.2145,498100.0
2008-10-14 10:40:00,21.57,21.65,21.1,21.54,821000.0,14.2145,14.2672,13.9048,14.1947,821000.0
2008-10-14 10:50:00,21.53,21.71,21.46,21.62,617300.0,14.1881,14.3067,14.142,14.2474,617300.0
2008-10-14 11:00:00,21.63,21.63,21.22,21.29,848200.0,14.254,14.254,13.9838,14.03,848200.0
2008-10-14 11:10:00,21.29,21.54,21.21,21.5,476000.0,14.03,14.1947,13.9773,14.1684,476000.0
2008-10-14 11:20:00,21.49,21.75,21.38,21.64,479100.0,14.1618,14.3331,14.0893,14.2606,479100.0
2008-10-14 11:30:00,21.64,21.72,21.39,21.5,699400.0,14.2606,14.3133,14.0959,14.1684,699400.0
2008-10-14 11:40:00,21.5,21.67,21.5,21.66,504500.0,14.1684,14.2804,14.1684,14.2738,504500.0
2008-10-14 11:50:00,21.66,21.67,21.47,21.49,420700.0,14.2738,14.2804,14.1486,14.1618,420700.0
2008-10-14 12:00:00,21.48,21.54,21.38,21.5,577800.0,14.1552,14.1947,14.0893,14.1684,577800.0
2008-10-14 12:10:00,21.51,21.62,21.46,21.6,393200.0,14.175,14.2474,14.142,14.2343,393200.0
2008-10-14 12:20:00,21.6,21.65,21.55,21.62,387600.0,14.2343,14.2672,14.2013,14.2474,387600.0
2008-10-14 12:30:00,21.63,21.66,21.48,21.49,628700.0,14.254,14.2738,14.1552,14.1618,628700.0
2008-10-14 12:40:00,21.49,21.53,21.43,21.49,462600.0,14.1618,14.1881,14.1222,14.1618,462600.0
2008-10-14 12:50:00,21.5,21.51,21.32,21.35,427100.0,14.1684,14.175,14.0497,14.0695,427100.0
2008-10-14 13:00:00,21.35,21.45,21.3,21.42,364800.0,14.0695,14.1354,14.0366,14.1156,364800.0
2008-10-14 13:10:00,21.41,21.43,21.26,21.32,396800.0,14.1091,14.1222,14.0102,14.0497,396800.0
2008-10-14 13:20:00,21.33,21.36,21.28,21.34,294000.0,14.0563,14.0761,14.0234,14.0629,294000.0
2008-10-14 13:30:00,21.35,21.47,21.26,21.26,372900.0,14.0695,14.1486,14.0102,14.0102,372900.0
2008-10-14 13:40:00,21.26,21.37,21.23,21.28,360000.0,14.0102,14.0827,13.9904,14.0234,360000.0
2008-10-14 13:50:00,21.29,21.34,21.1,21.18,343400.0,14.03,14.0629,13.9048,13.9575,343400.0
2008-10-14 14:00:00,21.18,21.24,20.94,20.97,511900.0,13.9575,13.997,13.7993,13.8191,511900.0
2008-10-14 14:10:00,20.97,21.01,20.66,20.67,644400.0,13.8191,13.8455,13.6148,13.6214,644400.0
2008-10-14 14:20:00,20.78,20.88,20.65,20.85,743400.0,13.6939,13.7598,13.6082,13.74,743400.0
2008-10-14 14:30:00,20.86,20.91,20.59,20.61,849100.0,13.7466,13.7796,13.5687,13.5819,849100.0
2008-10-14 14:40:00,20.61,20.64,20.42,20.42,756300.0,13.5819,13.6016,13.4566,13.4566,756300.0
2008-10-14 14:50:00,20.44,20.58,20.39,20.5,770800.0,13.4698,13.5621,13.4369,13.5094,770800.0
2008-10-14 15:00:00,20.51,20.82,20.47,20.81,769900.0,13.516,13.7202,13.4896,13.7137,769900.0
2008-10-14 15:10:00,20.8,21.12,20.73,20.83,631000.0,13.7071,13.9179,13.6609,13.7268,631000.0
2008-10-14 15:20:00,20.84,21.03,20.76,21.03,747700.0,13.7334,13.8586,13.6807,13.8586,747700.0
2008-10-14 15:30:00,21.02,21.36,20.84,20.89,982800.0,13.852,14.0761,13.7334,13.7664,982800.0
2008-10-14 15:40:00,20.9,21.2,20.85,21.06,1074200.0,13.773,13.9707,13.74,13.8784,1074200.0
2008-10-14 15:50:00,21.06,21.08,20.95,21.02,1005900.0,13.8784,13.8916,13.8059,13.852,1005900.0
2008-10-15 09:30:00,20.87,21.18,20.72,21.01,847300.0,13.7532,13.9575,13.6543,13.8455,847300.0
2008-10-15 09:40:00,21.02,21.11,20.89,20.96,733500.0,13.852,13.9114,13.7664,13.8125,733500.0
2008-10-15 09:50:00,20.95,21.1,20.87,20.92,692600.0,13.8059,13.9048,13.7532,13.7861,692600.0
2008-10-15 10:00:00,20.91,20.98,20.66,20.73,649600.0,13.7796,13.8257,13.6148,13.6609,649600.0
2008-10-15 10:10:00,20.73,20.83,20.7,20.7,668600.0,13.6609,13.7268,13.6412,13.6412,668600.0
2008-10-15 10:20:00,20.69,20.76,20.58,20.65,642400.0,13.6346,13.6807,13.5621,13.6082,642400.0
2008-10-15 10:30:00,20.65,20.79,20.5,20.52,790100.0,13.6082,13.7005,13.5094,13.5225,790100.0
2008-10-15 10:40:00,20.53,20.6,20.27,20.35,832100.0,13.5291,13.5753,13.3578,13.4105,832100.0
2008-10-15 10:50:00,20.35,20.51,20.34,20.4,426800.0,13.4105,13.516,13.4039,13.4435,426800.0
2008-10-15 11:00:00,20.4,20.46,20.35,20.43,515700.0,13.4435,13.483,13.4105,13.4632,515700.0
2008-10-15 11:10:00,20.44,20.53,20.4,20.48,322300.0,13.4698,13.5291,13.4435,13.4962,322300.0
2008-10-15 11:20:00,20.48,20.49,20.26,20.31,414400.0,13.4962,13.5028,13.3512,13.3842,414400.0
2008-10-15 11:30:00,20.31,20.38,20.28,20.37,332000.0,13.3842,13.4303,13.3644,13.4237,332000.0
2008-10-15 11:40:00,20.38,20.46,20.26,20.32,389800.0,13.4303,13.483,13.3512,13.3907,389800.0
2008-10-15 11:50:00,20.31,20.45,20.25,20.3,347700.0,13.3842,13.4764,13.3446,13.3776,347700.0
2008-10-15 12:00:00,20.31,20.36,20.24,20.27,210400.0,13.3842,13.4171,13.338,13.3578,210400.0
2008-10-15 12:10:00,20.28,20.34,20.23,20.25,495700.0,13.3644,13.4039,13.3314,13.3446,495700.0
2008-10-15 12:20:00,20.25,20.32,20.16,20.26,378100.0,13.3446,13.3907,13.2853,13.3512,378100.0
2008-10-15 12:30:00,20.26,20.44,20.26,20.44,277200.0,13.3512,13.4698,13.3512,13.4698,277200.0
2008-10-15 12:40:00,20.44,20.52,20.37,20.48,253900.0,13.4698,13.5225,13.4237,13.4962,253900.0
2008-10-15 12:50:00,20.49,20.55,20.4,20.41,274300.0,13.5028,13.5423,13.4435,13.4501,274300.0
2008-10-15 13:00:00,20.4,20.43,20.31,20.41,323000.0,13.4435,13.4632,13.3842,13.4501,323000.0
2008-10-15 13:10:00,20.41,20.43,20.23,20.27,535000.0,13.4501,13.4632,13.3314,13.3578,535000.0
2008-10-15 13:20:00,20.27,20.42,20.24,20.28,573500.0,13.3578,13.4566,13.338,13.3644,573500.0
2008-10-15 13:30:00,20.27,20.32,20.11,20.12,722800.0,13.3578,13.3907,13.2524,13.2589,722800.0
2008-10-15 13:40:00,20.13,20.13,20.03,20.1,520200.0,13.2655,13.2655,13.1996,13.2458,520200.0
2008-10-15 13:50:00,20.1,20.11,20.0,20.04,369700.0,13.2458,13.2524,13.1799,13.2062,369700.0
2008-10-15 14:00:00,20.04,20.05,19.95,20.05,701100.0,13.2062,13.2128,13.1469,13.2128,701100.0
2008-10-15 14:10:00,20.05,20.05,19.91,20.01,469900.0,13.2128,13.2128,13.1206,13.1865,469900.0
2008-10-15 14:20:00,20.01,20.16,19.98,20.07,403900.0,13.1865,13.2853,13.1667,13.226,403900.0
2008-10-15 14:30:00,20.07,20.18,20.03,20.18,846300.0,13.226,13.2985,13.1996,13.2985,846300.0
2008-10-15 14:40:00,20.18,20.51,20.16,20.47,984400.0,13.2985,13.516,13.2853,13.4896,984400.0
2008-10-15 14:50:00,20.47,20.47,20.25,20.25,724100.0,13.4896,13.4896,13.3446,13.3446,724100.0
2008-10-15 15:00:00,20.26,20.53,20.1,20.49,627400.0,13.3512,13.5291,13.2458,13.5028,627400.0
2008-10-15 15:10:00,20.49,20.5,20.22,20.33,1012900.0,13.5028,13.5094,13.3248,13.3973,1012900.0
2008-10-15 15:20:00,20.33,20.48,20.29,20.37,868400.0,13.3973,13.4962,13.371,13.4237,868400.0
2008-10-15 15:30:00,20.37,20.48,20.25,20.35,1126600.0,13.4237,13.4962,13.3446,13.4105,1126600.0
2008-10-15 15:40:00,20.35,20.39,20.05,20.07,1038900.0,13.4105,13.4369,13.2128,13.226,1038900.0
2008-10-15 15:50:00,20.07,20.07,19.5,19.8,1601800.0,13.226,13.226,12.8504,13.0481,1601800.0
2008-10-16 09:30:00,19.5,19.76,19.0,19.43,1083200.0,12.8504,13.0217,12.5209,12.8042,1083200.0
2008-10-16 09:40:00,19.43,19.95,19.43,19.92,1044500.0,12.8042,13.1469,12.8042,13.1272,1044500.0
2008-10-16 09:50:00,19.92,20.01,19.68,19.91,1257200.0,13.1272,13.1865,12.969,13.1206,1257200.0
2008-10-16 10:00:00,19.92,19.92,19.35,19.43,1159900.0,13.1272,13.1272,12.7515,12.8042,1159900.0
2008-10-16 10:10:00,19.43,19.44,18.89,18.94,1016900.0,12.8042,12.8108,12.4484,12.4813,1016900.0
2008-10-16 10:20:00,18.93,19.21,18.79,18.8,1222900.0,12.4747,12.6593,12.3825,12.3891,1222900.0
2008-10-16 10:30:00,18.8,18.83,18.5,18.63,1292700.0,12.3891,12.4088,12.1914,12.277,1292700.0
2008-10-16 10:40:00,18.62,18.73,18.5,18.73,1017500.0,12.2705,12.3429,12.1914,12.3429,1017500.0
2008-10-16 10:50:00,18.73,18.77,18.45,18.47,1133100.0,12.3429,12.3693,12.1584,12.1716,1133100.0
2008-10-16 11:00:00,18.48,18.53,18.12,18.13,1109100.0,12.1782,12.2112,11.941,11.9476,1109100.0
2008-10-16 11:10:00,18.14,18.28,18.02,18.25,1031400.0,11.9541,12.0464,11.8751,12.0266,1031400.0
2008-10-16 11:20:00,18.24,18.53,18.21,18.31,850800.0,12.02,12.2112,12.0003,12.0662,850800.0
2008-10-16 11:30:00,18.32,18.93,18.31,18.8,911200.0,12.0728,12.4747,12.0662,12.3891,911200.0
2008-10-16 11:40:00,18.81,19.14,18.71,19.02,1049000.0,12.3957,12.6131,12.3298,12.5341,1049000.0
2008-10-16 11:50:00,19.03,19.27,18.86,19.02,856200.0,12.5406,12.6988,12.4286,12.5341,856200.0
2008-10-16 12:00:00,19.02,19.2,18.92,19.06,715400.0,12.5341,12.6527,12.4682,12.5604,715400.0
2008-10-16 12:10:00,19.06,19.69,19.05,19.41,776200.0,12.5604,12.9756,12.5538,12.7911,776200.0
2008-10-16 12:20:00,19.41,19.88,19.27,19.28,709300.0,12.7911,13.1008,12.6988,12.7054,709300.0
2008-10-16 12:30:00,19.28,19.39,19.1,19.21,712800.0,12.7054,12.7779,12.5868,12.6593,712800.0
2008-10-16 12:40:00,19.22,19.26,18.91,19.08,1028600.0,12.6659,12.6922,12.4616,12.5736,1028600.0
2008-10-16 12:50:00,19.07,19.11,18.84,18.93,826700.0,12.567,12.5934,12.4154,12.4747,826700.0
2008-10-16 13:00:00,18.93,19.11,18.89,18.93,659400.0,12.4747,12.5934,12.4484,12.4747,659400.0
2008-10-16 13:10:00,18.94,19.14,18.92,19.05,661600.0,12.4813,12.6131,12.4682,12.5538,661600.0
2008-10-16 13:20:00,19.05,19.13,18.92,18.97,814100.0,12.5538,12.6065,12.4682,12.5011,814100.0
2008-10-16 13:30:00,18.97,19.06,18.78,18.79,551500.0,12.5011,12.5604,12.3759,12.3825,551500.0
2008-10-16 13:40:00,18.79,19.12,18.78,19.04,869500.0,12.3825,12.6,12.3759,12.5472,869500.0
2008-10-16 13:50:00,19.04,19.41,19.0,19.31,1217800.0,12.5472,12.7911,12.5209,12.7252,1217800.0
2008-10-16 14:00:00,19.31,19.37,19.22,19.24,819900.0,12.7252,12.7647,12.6659,12.679,819900.0
2008-10-16 14:10:00,19.24,19.32,19.04,19.18,680500.0,12.679,12.7318,12.5472,12.6395,680500.0
2008-10-16 14:20:00,19.17,19.22,18.98,19.07,413400.0,12.6329,12.6659,12.5077,12.567,413400.0
2008-10-16 14:30:00,19.08,19.19,18.97,19.19,371000.0,12.5736,12.6461,12.5011,12.6461,371000.0
2008-10-16 14:40:00,19.19,19.5,19.13,19.48,654600.0,12.6461,12.8504,12.6065,12.8372,654600.0
2008-10-16 14:50:00,19.48,19.53,19.28,19.33,691700.0,12.8372,12.8701,12.7054,12.7383,691700.0
2008-10-16 15:00:00,19.33,19.76,19.25,19.75,859300.0,12.7383,13.0217,12.6856,13.0151,859300.0
2008-10-16 15:10:00,19.76,19.81,19.66,19.7,888500.0,13.0217,13.0547,12.9558,12.9822,888500.0
2008-10-16 15:20:00,19.69,19.78,19.65,19.75,802400.0,12.9756,13.0349,12.9492,13.0151,802400.0
2008-10-16 15:30:00,19.76,19.81,19.46,19.64,887200.0,13.0217,13.0547,12.824,12.9426,887200.0
2008-10-16 15:40:00,19.65,19.95,19.62,19.94,954700.0,12.9492,13.1469,12.9295,13.1403,954700.0
2008-10-16 15:50:00,19.95,19.95,19.68,19.7,1722900.0,13.1469,13.1469,12.969,12.9822,1722900.0
2008-10-17 09:30:00,19.18,19.74,18.96,19.08,2704800.0,12.6395,13.0085,12.4945,12.5736,2704800.0
2008-10-17 09:40:00,19.08,19.28,19.04,19.22,1304000.0,12.5736,12.7054,12.5472,12.6659,1304000.0
2008-10-17 09:50:00,19.23,19.55,19.22,19.52,913700.0,12.6724,12.8833,12.6659,12.8636,913700.0
2008-10-17 10:00:00,19.53,19.65,19.46,19.49,814500.0,12.8701,12.9492,12.824,12.8438,814500.0
2008-10-17 10:10:00,19.5,19.7,19.37,19.69,791500.0,12.8504,12.9822,12.7647,12.9756,791500.0
2008-10-17 10:20:00,19.7,19.72,19.5,19.69,636600.0,12.9822,12.9954,12.8504,12.9756,636600.0
2008-10-17 10:30:00,19.68,19.69,19.4,19.5,432500.0,12.969,12.9756,12.7845,12.8504,432500.0
2008-10-17 10:40:00,19.5,19.83,19.48,19.82,444000.0,12.8504,13.0678,12.8372,13.0613,444000.0
2008-10-17 10:50:00,19.82,19.85,19.65,19.73,426600.0,13.0613,13.081,12.9492,13.0019,426600.0
2008-10-17 11:00:00,19.74,20.02,19.73,20.02,405500.0,13.0085,13.1931,13.0019,13.1931,405500.0
2008-10-17 11:10:00,20.02,20.04,19.88,19.94,514200.0,13.1931,13.2062,13.1008,13.1403,514200.0
2008-10-17 11:20:00,19.93,20.0,19.81,19.88,391100.0,13.1337,13.1799,13.0547,13.1008,391100.0
2008-10-17 11:30:00,19.87,19.99,19.83,19.9,356100.0,13.0942,13.1733,13.0678,13.114,356100.0
2008-10-17 11:40:00,19.9,20.0,19.88,19.95,302900.0,13.114,13.1799,13.1008,13.1469,302900.0
2008-10-17 11:50:00,19.94,19.98,19.88,19.89,220900.0,13.1403,13.1667,13.1008,13.1074,220900.0
2008-10-17 12:00:00,19.88,19.93,19.8,19.86,295000.0,13.1008,13.1337,13.0481,13.0876,295000.0
2008-10-17 12:10:00,19.87,19.97,19.8,19.86,396200.0,13.0942,13.1601,13.0481,13.0876,396200.0
2008-10-17 12:20:00,19.87,20.01,19.86,19.93,294600.0,13.0942,13.1865,13.0876,13.1337,294600.0
2008-10-17 12:30:00,19.92,19.95,19.79,19.88,265500.0,13.1272,13.1469,13.0415,13.1008,265500.0
2008-10-17 12:40:00,19.88,20.06,19.84,20.05,316700.0,13.1008,13.2194,13.0744,13.2128,316700.0
2008-10-17 12:50:00,20.04,20.25,20.01,20.15,531900.0,13.2062,13.3446,13.1865,13.2787,531900.0
2008-10-17 13:00:00,20.16,20.3,20.14,20.17,508600.0,13.2853,13.3776,13.2721,13.2919,508600.0
2008-10-17 13:10:00,20.18,20.22,20.08,20.15,356100.0,13.2985,13.3248,13.2326,13.2787,356100.0
2008-10-17 13:20:00,20.16,20.35,20.15,20.27,430500.0,13.2853,13.4105,13.2787,13.3578,430500.0
2008-10-17 13:30:00,20.26,20.48,20.26,20.47,532400.0,13.3512,13.4962,13.3512,13.4896,532400.0
2008-10-17 13:40:00,20.47,20.57,20.31,20.37,477700.0,13.4896,13.5555,13.3842,13.4237,477700.0
2008-10-17 13:50:00,20.37,20.39,20.21,20.33,474700.0,13.4237,13.4369,13.3183,13.3973,474700.0
2008-10-17 14:00:00,20.33,20.66,20.33,20.5,1080400.0,13.3973,13.6148,13.3973,13.5094,1080400.0
2008-10-17 14:10:00,20.5,20.56,20.43,20.5,521900.0,13.5094,13.5489,13.4632,13.5094,521900.0
2008-10-17 14:20:00,20.51,20.51,20.34,20.44,488300.0,13.516,13.516,13.4039,13.4698,488300.0
2008-10-17 14:30:00,20.45,20.64,20.4,20.43,901100.0,13.4764,13.6016,13.4435,13.4632,901100.0
2008-10-17 14:40:00,20.43,20.63,20.31,20.58,790200.0,13.4632,13.595,13.3842,13.5621,790200.0
2008-10-17 14:50:00,20.58,20.61,20.39,20.51,609800.0,13.5621,13.5819,13.4369,13.516,609800.0
2008-10-17 15:00:00,20.51,20.7,20.46,20.54,611000.0,13.516,13.6412,13.483,13.5357,611000.0
2008-10-17 15:10:00,20.54,20.54,20.31,20.32,630400.0,13.5357,13.5357,13.3842,13.3907,630400.0
2008-10-17 15:20:00,20.32,20.45,20.06,20.39,785400.0,13.3907,13.4764,13.2194,13.4369,785400.0
2008-10-17 15:30:00,20.4,20.52,20.2,20.32,815100.0,13.4435,13.5225,13.3117,13.3907,815100.0
2008-10-17 15:40:00,20.32,20.6,20.31,20.47,1072300.0,13.3907,13.5753,13.3842,13.4896,1072300.0
2008-10-17 15:50:00,20.47,20.55,20.17,20.19,1615800.0,13.4896,13.5423,13.2919,13.3051,1615800.0
2008-10-20 09:30:00,20.47,20.47,20.12,20.25,653800.0,13.4896,13.4896,13.2589,13.3446,653800.0
2008-10-20 09:40:00,20.28,20.4,20.11,20.4,519100.0,13.3644,13.4435,13.2524,13.4435,519100.0
2008-10-20 09:50:00,20.4,20.62,20.4,20.58,491400.0,13.4435,13.5884,13.4435,13.5621,491400.0
2008-10-20 10:00:00,20.58,20.83,20.58,20.65,1059200.0,13.5621,13.7268,13.5621,13.6082,1059200.0
2008-10-20 10:10:00,20.65,20.75,20.63,20.71,556300.0,13.6082,13.6741,13.595,13.6478,556300.0
2008-10-20 10:20:00,20.71,20.74,20.61,20.69,575600.0,13.6478,13.6675,13.5819,13.6346,575600.0
2008-10-20 10:30:00,20.7,20.88,20.67,20.85,510700.0,13.6412,13.7598,13.6214,13.74,510700.0
2008-10-20 10:40:00,20.85,21.0,20.82,20.96,606000.0,13.74,13.8389,13.7202,13.8125,606000.0
2008-10-20 10:50:00,20.96,21.0,20.7,20.78,512600.0,13.8125,13.8389,13.6412,13.6939,512600.0
2008-10-20 11:00:00,20.77,20.78,20.47,20.48,385300.0,13.6873,13.6939,13.4896,13.4962,385300.0
2008-10-20 11:10:00,20.47,20.57,20.34,20.53,409800.0,13.4896,13.5555,13.4039,13.5291,409800.0
2008-10-20 11:20:00,20.53,20.58,20.41,20.53,481400.0,13.5291,13.5621,13.4501,13.5291,481400.0
2008-10-20 11:30:00,20.54,20.61,20.43,20.5,291500.0,13.5357,13.5819,13.4632,13.5094,291500.0
2008-10-20 11:40:00,20.5,20.79,20.43,20.7,387900.0,13.5094,13.7005,13.4632,13.6412,387900.0
2008-10-20 11:50:00,20.7,20.83,20.68,20.76,299300.0,13.6412,13.7268,13.628,13.6807,299300.0
2008-10-20 12:00:00,20.76,20.77,20.62,20.65,231700.0,13.6807,13.6873,13.5884,13.6082,231700.0
2008-10-20 12:10:00,20.64,20.79,20.61,20.73,356900.0,13.6016,13.7005,13.5819,13.6609,356900.0
2008-10-20 12:20:00,20.73,20.76,20.6,20.65,223500.0,13.6609,13.6807,13.5753,13.6082,223500.0
2008-10-20 12:30:00,20.65,20.71,20.53,20.57,305100.0,13.6082,13.6478,13.5291,13.5555,305100.0
2008-10-20 12:40:00,20.57,20.57,20.43,20.55,308000.0,13.5555,13.5555,13.4632,13.5423,308000.0
2008-10-20 12:50:00,20.55,20.55,20.45,20.49,238100.0,13.5423,13.5423,13.4764,13.5028,238100.0
2008-10-20 13:00:00,20.49,20.5,20.36,20.36,351600.0,13.5028,13.5094,13.4171,13.4171,351600.0
2008-10-20 13:10:00,20.36,20.39,20.32,20.37,391600.0,13.4171,13.4369,13.3907,13.4237,391600.0
2008-10-20 13:20:00,20.39,20.4,20.32,20.36,640600.0,13.4369,13.4435,13.3907,13.4171,640600.0
2008-10-20 13:30:00,20.36,20.39,20.25,20.26,439400.0,13.4171,13.4369,13.3446,13.3512,439400.0
2008-10-20 13:40:00,20.27,20.32,20.19,20.31,458000.0,13.3578,13.3907,13.3051,13.3842,458000.0
2008-10-20 13:50:00,20.31,20.31,20.17,20.19,411000.0,13.3842,13.3842,13.2919,13.3051,411000.0
2008-10-20 14:00:00,20.18,20.37,20.12,20.36,528400.0,13.2985,13.4237,13.2589,13.4171,528400.0
2008-10-20 14:10:00,20.36,20.42,20.24,20.28,310700.0,13.4171,13.4566,13.338,13.3644,310700.0
2008-10-20 14:20:00,20.28,20.32,20.15,20.26,382100.0,13.3644,13.3907,13.2787,13.3512,382100.0
2008-10-20 14:30:00,20.27,20.3,20.16,20.26,340100.0,13.3578,13.3776,13.2853,13.3512,340100.0
2008-10-20 14:40:00,20.26,20.46,20.26,20.43,271500.0,13.3512,13.483,13.3512,13.4632,271500.0
2008-10-20 14:50:00,20.42,20.44,20.3,20.43,307700.0,13.4566,13.4698,13.3776,13.4632,307700.0
2008-10-20 15:00:00,20.43,20.5,20.32,20.44,448400.0,13.4632,13.5094,13.3907,13.4698,448400.0
2008-10-20 15:10:00,20.43,20.51,20.36,20.49,380700.0,13.4632,13.516,13.4171,13.5028,380700.0
2008-10-20 15:20:00,20.49,20.51,20.4,20.45,412400.0,13.5028,13.516,13.4435,13.4764,412400.0
2008-10-20 15:30:00,20.44,20.61,20.35,20.55,499000.0,13.4698,13.5819,13.4105,13.5423,499000.0
2008-10-20 15:40:00,20.55,20.62,20.48,20.62,675100.0,13.5423,13.5884,13.4962,13.5884,675100.0
2008-10-20 15:50:00,20.62,20.84,20.62,20.8,875000.0,13.5884,13.7334,13.5884,13.7071,875000.0
2008-10-21 09:30:00,20.5,20.88,20.31,20.81,457800.0,13.5094,13.7598,13.3842,13.7137,457800.0
2008-10-21 09:40:00,20.81,21.11,20.81,20.88,476500.0,13.7137,13.9114,13.7137,13.7598,476500.0
2008-10-21 09:50:00,20.89,20.99,20.75,20.99,371600.0,13.7664,13.8323,13.6741,13.8323,371600.0
2008-10-21 10:00:00,20.99,21.22,20.93,21.21,529400.0,13.8323,13.9838,13.7927,13.9773,529400.0
2008-10-21 10:10:00,21.21,21.42,21.1,21.37,656400.0,13.9773,14.1156,13.9048,14.0827,656400.0
2008-10-21 10:20:00,21.37,21.46,21.14,21.18,525200.0,14.0827,14.142,13.9311,13.9575,525200.0
2008-10-21 10:30:00,21.18,21.18,20.99,21.03,374700.0,13.9575,13.9575,13.8323,13.8586,374700.0
2008-10-21 10:40:00,21.02,21.15,20.91,20.98,345600.0,13.852,13.9377,13.7796,13.8257,345600.0
2008-10-21 10:50:00,20.98,21.03,20.91,21.0,326500.0,13.8257,13.8586,13.7796,13.8389,326500.0
2008-10-21 11:00:00,21.0,21.12,20.98,21.01,343300.0,13.8389,13.9179,13.8257,13.8455,343300.0
2008-10-21 11:10:00,21.02,21.05,20.95,21.02,205800.0,13.852,13.8718,13.8059,13.852,205800.0
2008-10-21 11:20:00,21.02,21.02,20.95,20.99,208000.0,13.852,13.852,13.8059,13.8323,208000.0
2008-10-21 11:30:00,20.99,21.09,20.98,21.07,234400.0,13.8323,13.8982,13.8257,13.885,234400.0
2008-10-21 11:40:00,21.08,21.14,20.95,20.95,233000.0,13.8916,13.9311,13.8059,13.8059,233000.0
2008-10-21 11:50:00,20.95,20.96,20.65,20.69,362100.0,13.8059,13.8125,13.6082,13.6346,362100.0
2008-10-21 12:00:00,20.69,20.81,20.62,20.79,311400.0,13.6346,13.7137,13.5884,13.7005,311400.0
2008-10-21 12:10:00,20.79,20.85,20.64,20.68,309200.0,13.7005,13.74,13.6016,13.628,309200.0
2008-10-21 12:20:00,20.68,20.78,20.63,20.73,147600.0,13.628,13.6939,13.595,13.6609,147600.0
2008-10-21 12:30:00,20.74,20.85,20.69,20.83,164400.0,13.6675,13.74,13.6346,13.7268,164400.0
2008-10-21 12:40:00,20.83,20.83,20.64,20.69,148800.0,13.7268,13.7268,13.6016,13.6346,148800.0
2008-10-21 12:50:00,20.69,20.73,20.52,20.52,273800.0,13.6346,13.6609,13.5225,13.5225,273800.0
2008-10-21 13:00:00,20.52,20.66,20.51,20.6,394000.0,13.5225,13.6148,13.516,13.5753,394000.0
2008-10-21 13:10:00,20.61,20.68,20.57,20.65,196000.0,13.5819,13.628,13.5555,13.6082,196000.0
2008-10-21 13:20:00,20.65,20.78,20.65,20.73,245700.0,13.6082,13.6939,13.6082,13.6609,245700.0
2008-10-21 13:30:00,20.74,20.88,20.64,20.87,304700.0,13.6675,13.7598,13.6016,13.7532,304700.0
2008-10-21 13:40:00,20.87,20.89,20.69,20.72,214500.0,13.7532,13.7664,13.6346,13.6543,214500.0
2008-10-21 13:50:00,20.73,20.73,20.59,20.69,169400.0,13.6609,13.6609,13.5687,13.6346,169400.0
2008-10-21 14:00:00,20.69,20.77,20.65,20.67,168800.0,13.6346,13.6873,13.6082,13.6214,168800.0
2008-10-21 14:10:00,20.67,20.9,20.65,20.86,406400.0,13.6214,13.773,13.6082,13.7466,406400.0
2008-10-21 14:20:00,20.86,20.96,20.84,20.93,341500.0,13.7466,13.8125,13.7334,13.7927,341500.0
2008-10-21 14:30:00,20.93,21.02,20.92,21.01,375600.0,13.7927,13.852,13.7861,13.8455,375600.0
2008-10-21 14:40:00,21.01,21.15,21.0,21.04,401300.0,13.8455,13.9377,13.8389,13.8652,401300.0
2008-10-21 14:50:00,21.04,21.05,20.95,21.01,323700.0,13.8652,13.8718,13.8059,13.8455,323700.0
2008-10-21 15:00:00,21.02,21.15,20.94,20.95,493900.0,13.852,13.9377,13.7993,13.8059,493900.0
2008-10-21 15:10:00,20.95,21.03,20.82,20.83,422000.0,13.8059,13.8586,13.7202,13.7268,422000.0
2008-10-21 15:20:00,20.83,20.89,20.75,20.76,614100.0,13.7268,13.7664,13.6741,13.6807,614100.0
2008-10-21 15:30:00,20.76,20.83,20.63,20.72,670200.0,13.6807,13.7268,13.595,13.6543,670200.0
2008-10-21 15:40:00,20.72,20.82,20.45,20.5,703900.0,13.6543,13.7202,13.4764,13.5094,703900.0
2008-10-21 15:50:00,20.5,20.63,20.46,20.49,1120700.0,13.5094,13.595,13.483,13.5028,1120700.0
2008-10-22 09:30:00,20.04,20.23,19.8,19.82,820100.0,13.2062,13.3314,13.0481,13.0613,820100.0
2008-10-22 09:40:00,19.82,20.0,19.78,19.8,762900.0,13.0613,13.1799,13.0349,13.0481,762900.0
2008-10-22 09:50:00,19.8,19.81,19.48,19.51,910600.0,13.0481,13.0547,12.8372,12.857,910600.0
2008-10-22 10:00:00,19.51,19.6,19.35,19.42,702000.0,12.857,12.9163,12.7515,12.7977,702000.0
2008-10-22 10:10:00,19.42,19.74,19.42,19.68,484800.0,12.7977,13.0085,12.7977,12.969,484800.0
2008-10-22 10:20:00,19.68,19.75,19.37,19.39,552100.0,12.969,13.0151,12.7647,12.7779,552100.0
2008-10-22 10:30:00,19.38,19.67,19.35,19.66,519300.0,12.7713,12.9624,12.7515,12.9558,519300.0
2008-10-22 10:40:00,19.65,19.84,19.6,19.79,805200.0,12.9492,13.0744,12.9163,13.0415,805200.0
2008-10-22 10:50:00,19.79,19.9,19.71,19.77,352800.0,13.0415,13.114,12.9888,13.0283,352800.0
2008-10-22 11:00:00,19.77,19.78,19.57,19.68,428800.0,13.0283,13.0349,12.8965,12.969,428800.0
2008-10-22 11:10:00,19.68,19.8,19.67,19.75,229300.0,12.969,13.0481,12.9624,13.0151,229300.0
2008-10-22 11:20:00,19.75,19.78,19.61,19.63,323700.0,13.0151,13.0349,12.9229,12.936,323700.0
2008-10-22 11:30:00,19.63,19.78,19.55,19.59,308200.0,12.936,13.0349,12.8833,12.9097,308200.0
2008-10-22 11:40:00,19.59,19.78,19.55,19.74,258000.0,12.9097,13.0349,12.8833,13.0085,258000.0
2008-10-22 11:50:00,19.74,19.79,19.72,19.76,263900.0,13.0085,13.0415,12.9954,13.0217,263900.0
2008-10-22 12:00:00,19.75,19.75,19.61,19.68,409900.0,13.0151,13.0151,12.9229,12.969,409900.0
2008-10-22 12:10:00,19.67,19.71,19.64,19.7,295900.0,12.9624,12.9888,12.9426,12.9822,295900.0
2008-10-22 12:20:00,19.7,19.84,19.7,19.76,216800.0,12.9822,13.0744,12.9822,13.0217,216800.0
2008-10-22 12:30:00,19.75,19.75,19.64,19.65,209400.0,13.0151,13.0151,12.9426,12.9492,209400.0
2008-10-22 12:40:00,19.66,19.67,19.57,19.66,197900.0,12.9558,12.9624,12.8965,12.9558,197900.0
2008-10-22 12:50:00,19.66,19.73,19.64,19.66,137700.0,12.9558,13.0019,12.9426,12.9558,137700.0
2008-10-22 13:00:00,19.66,19.66,19.53,19.6,226100.0,12.9558,12.9558,12.8701,12.9163,226100.0
2008-10-22 13:10:00,19.6,19.6,19.52,19.58,350300.0,12.9163,12.9163,12.8636,12.9031,350300.0
2008-10-22 13:20:00,19.57,19.6,19.47,19.57,438600.0,12.8965,12.9163,12.8306,12.8965,438600.0
2008-10-22 13:30:00,19.57,19.57,19.38,19.44,552200.0,12.8965,12.8965,12.7713,12.8108,552200.0
2008-10-22 13:40:00,19.44,19.53,19.41,19.5,409400.0,12.8108,12.8701,12.7911,12.8504,409400.0
2008-10-22 13:50:00,19.49,19.59,19.43,19.53,471500.0,12.8438,12.9097,12.8042,12.8701,471500.0
2008-10-22 14:00:00,19.54,19.58,19.45,19.46,314800.0,12.8767,12.9031,12.8174,12.824,314800.0
2008-10-22 14:10:00,19.45,19.53,19.42,19.51,348200.0,12.8174,12.8701,12.7977,12.857,348200.0
2008-10-22 14:20:00,19.51,19.65,19.49,19.64,407900.0,12.857,12.9492,12.8438,12.9426,407900.0
2008-10-22 14:30:00,19.64,19.64,19.54,19.57,548100.0,12.9426,12.9426,12.8767,12.8965,548100.0
2008-10-22 14:40:00,19.57,19.61,19.42,19.5,642600.0,12.8965,12.9229,12.7977,12.8504,642600.0
2008-10-22 14:50:00,19.5,19.6,19.38,19.59,526200.0,12.8504,12.9163,12.7713,12.9097,526200.0
2008-10-22 15:00:00,19.58,19.66,19.49,19.62,590100.0,12.9031,12.9558,12.8438,12.9295,590100.0
2008-10-22 15:10:00,19.61,19.63,19.43,19.47,934300.0,12.9229,12.936,12.8042,12.8306,934300.0
2008-10-22 15:20:00,19.47,19.58,19.35,19.41,873900.0,12.8306,12.9031,12.7515,12.7911,873900.0
2008-10-22 15:30:00,19.41,19.44,19.11,19.12,1287600.0,12.7911,12.8108,12.5934,12.6,1287600.0
2008-10-22 15:40:00,19.12,19.26,18.97,19.25,1700000.0,12.6,12.6922,12.5011,12.6856,1700000.0
2008-10-22 15:50:00,19.25,19.63,19.18,19.49,2078900.0,12.6856,12.936,12.6395,12.8438,2078900.0
2008-10-23 09:30:00,19.46,19.66,19.13,19.3,895300.0,12.824,12.9558,12.6065,12.7186,895300.0
2008-10-23 09:40:00,19.31,19.39,18.85,18.87,857300.0,12.7252,12.7779,12.422,12.4352,857300.0
2008-10-23 09:50:00,18.86,18.91,18.75,18.87,761400.0,12.4286,12.4616,12.3561,12.4352,761400.0
2008-10-23 10:00:00,18.86,19.11,18.83,18.91,1018100.0,12.4286,12.5934,12.4088,12.4616,1018100.0
2008-10-23 10:10:00,18.92,19.16,18.92,19.08,741100.0,12.4682,12.6263,12.4682,12.5736,741100.0
2008-10-23 10:20:00,19.08,19.28,18.88,18.95,628800.0,12.5736,12.7054,12.4418,12.4879,628800.0
2008-10-23 10:30:00,18.95,19.12,18.94,19.08,615800.0,12.4879,12.6,12.4813,12.5736,615800.0
2008-10-23 10:40:00,19.08,19.55,19.07,19.38,927300.0,12.5736,12.8833,12.567,12.7713,927300.0
2008-10-23 10:50:00,19.39,19.74,19.36,19.71,1010400.0,12.7779,13.0085,12.7581,12.9888,1010400.0
2008-10-23 11:00:00,19.71,19.8,19.37,19.44,733700.0,12.9888,13.0481,12.7647,12.8108,733700.0
2008-10-23 11:10:00,19.44,19.5,19.3,19.34,353400.0,12.8108,12.8504,12.7186,12.7449,353400.0
2008-10-23 11:20:00,19.35,19.4,19.27,19.32,346600.0,12.7515,12.7845,12.6988,12.7318,346600.0
2008-10-23 11:30:00,19.32,19.43,19.27,19.38,542600.0,12.7318,12.8042,12.6988,12.7713,542600.0
2008-10-23 11:40:00,19.38,19.38,19.07,19.17,373300.0,12.7713,12.7713,12.567,12.6329,373300.0
2008-10-23 11:50:00,19.17,19.25,19.11,19.15,340900.0,12.6329,12.6856,12.5934,12.6197,340900.0
2008-10-23 12:00:00,19.15,19.15,18.94,19.01,421200.0,12.6197,12.6197,12.4813,12.5275,421200.0
2008-10-23 12:10:00,19.01,19.04,18.86,18.88,357100.0,12.5275,12.5472,12.4286,12.4418,357100.0
2008-10-23 12:20:00,18.87,18.94,18.7,18.73,529800.0,12.4352,12.4813,12.3232,12.3429,529800.0
2008-10-23 12:30:00,18.74,18.77,18.61,18.67,547800.0,12.3495,12.3693,12.2639,12.3034,547800.0
2008-10-23 12:40:00,18.67,18.84,18.58,18.79,492500.0,12.3034,12.4154,12.2441,12.3825,492500.0
2008-10-23 12:50:00,18.79,18.88,18.6,18.63,508100.0,12.3825,12.4418,12.2573,12.277,508100.0
2008-10-23 13:00:00,18.63,18.71,18.53,18.67,535700.0,12.277,12.3298,12.2112,12.3034,535700.0
2008-10-23 13:10:00,18.66,18.92,18.63,18.85,595300.0,12.2968,12.4682,12.277,12.422,595300.0
2008-10-23 13:20:00,18.85,18.85,18.62,18.62,378500.0,12.422,12.422,12.2705,12.2705,378500.0
2008-10-23 13:30:00,18.62,18.76,18.51,18.64,802700.0,12.2705,12.3627,12.198,12.2836,802700.0
2008-10-23 13:40:00,18.64,18.79,18.58,18.58,529100.0,12.2836,12.3825,12.2441,12.2441,529100.0
2008-10-23 13:50:00,18.59,18.74,18.52,18.65,455400.0,12.2507,12.3495,12.2046,12.2902,455400.0
2008-10-23 14:00:00,18.64,18.64,18.37,18.47,615200.0,12.2836,12.2836,12.1057,12.1716,615200.0
2008-10-23 14:10:00,18.48,18.51,18.2,18.2,467400.0,12.1782,12.198,11.9937,11.9937,467400.0
2008-10-23 14:20:00,18.2,18.38,18.1,18.35,745000.0,11.9937,12.1123,11.9278,12.0925,745000.0
2008-10-23 14:30:00,18.35,18.53,18.28,18.53,799200.0,12.0925,12.2112,12.0464,12.2112,799200.0
2008-10-23 14:40:00,18.52,18.54,18.1,18.1,615200.0,12.2046,12.2177,11.9278,11.9278,615200.0
2008-10-23 14:50:00,18.11,18.21,18.01,18.09,657600.0,11.9344,12.0003,11.8685,11.9212,657600.0
2008-10-23 15:00:00,18.11,18.59,18.02,18.56,1357200.0,11.9344,12.2507,11.8751,12.2309,1357200.0
2008-10-23 15:10:00,18.56,18.78,18.4,18.43,1044600.0,12.2309,12.3759,12.1255,12.1453,1044600.0
2008-10-23 15:20:00,18.43,18.76,18.34,18.62,863800.0,12.1453,12.3627,12.0859,12.2705,863800.0
2008-10-23 15:30:00,18.61,18.67,18.35,18.41,900800.0,12.2639,12.3034,12.0925,12.1321,900800.0
2008-10-23 15:40:00,18.41,19.13,18.38,19.06,1472000.0,12.1321,12.6065,12.1123,12.5604,1472000.0
2008-10-23 15:50:00,19.06,19.13,18.85,19.07,1482400.0,12.5604,12.6065,12.422,12.567,1482400.0
2008-10-24 09:30:00,17.9,18.48,17.58,18.18,1095300.0,11.796,12.1782,11.5851,11.9805,1095300.0
2008-10-24 09:40:00,18.18,18.49,18.09,18.49,1025200.0,11.9805,12.1848,11.9212,12.1848,1025200.0
2008-10-24 09:50:00,18.48,18.6,18.22,18.49,1148900.0,12.1782,12.2573,12.0069,12.1848,1148900.0
2008-10-24 10:00:00,18.49,18.65,18.33,18.45,1026800.0,12.1848,12.2902,12.0794,12.1584,1026800.0
2008-10-24 10:10:00,18.45,18.47,18.22,18.44,753400.0,12.1584,12.1716,12.0069,12.1518,753400.0
2008-10-24 10:20:00,18.44,18.5,18.1,18.17,547700.0,12.1518,12.1914,11.9278,11.9739,547700.0
2008-10-24 10:30:00,18.18,18.37,18.11,18.3,585400.0,11.9805,12.1057,11.9344,12.0596,585400.0
2008-10-24 10:40:00,18.3,18.49,18.21,18.44,541900.0,12.0596,12.1848,12.0003,12.1518,541900.0
2008-10-24 10:50:00,18.44,18.6,18.41,18.54,571900.0,12.1518,12.2573,12.1321,12.2177,571900.0
2008-10-24 11:00:00,18.53,18.68,18.46,18.48,563300.0,12.2112,12.31,12.165,12.1782,563300.0
2008-10-24 11:10:00,18.48,18.56,18.39,18.54,302300.0,12.1782,12.2309,12.1189,12.2177,302300.0
2008-10-24 11:20:00,18.53,18.8,18.51,18.75,626100.0,12.2112,12.3891,12.198,12.3561,626100.0
2008-10-24 11:30:00,18.75,19.0,18.65,18.99,429300.0,12.3561,12.5209,12.2902,12.5143,429300.0
2008-10-24 11:40:00,18.98,18.99,18.75,18.8,323900.0,12.5077,12.5143,12.3561,12.3891,323900.0
2008-10-24 11:50:00,18.79,18.79,18.58,18.72,323400.0,12.3825,12.3825,12.2441,12.3364,323400.0
2008-10-24 12:00:00,18.7,18.72,18.56,18.66,335400.0,12.3232,12.3364,12.2309,12.2968,335400.0
2008-10-24 12:10:00,18.65,18.73,18.58,18.66,224600.0,12.2902,12.3429,12.2441,12.2968,224600.0
2008-10-24 12:20:00,18.66,18.71,18.47,18.47,320000.0,12.2968,12.3298,12.1716,12.1716,320000.0
2008-10-24 12:30:00,18.47,18.53,18.43,18.51,278200.0,12.1716,12.2112,12.1453,12.198,278200.0
2008-10-24 12:40:00,18.5,18.5,18.36,18.4,419200.0,12.1914,12.1914,12.0991,12.1255,419200.0
2008-10-24 12:50:00,18.4,18.61,18.4,18.55,316500.0,12.1255,12.2639,12.1255,12.2243,316500.0
2008-10-24 13:00:00,18.55,18.66,18.55,18.61,309300.0,12.2243,12.2968,12.2243,12.2639,309300.0
2008-10-24 13:10:00,18.61,18.81,18.59,18.77,297500.0,12.2639,12.3957,12.2507,12.3693,297500.0
2008-10-24 13:20:00,18.77,18.82,18.59,18.62,244700.0,12.3693,12.4023,12.2507,12.2705,244700.0
2008-10-24 13:30:00,18.62,18.62,18.46,18.47,377900.0,12.2705,12.2705,12.165,12.1716,377900.0
2008-10-24 13:40:00,18.47,18.5,18.32,18.33,275100.0,12.1716,12.1914,12.0728,12.0794,275100.0
2008-10-24 13:50:00,18.32,18.47,18.32,18.32,465500.0,12.0728,12.1716,12.0728,12.0728,465500.0
2008-10-24 14:00:00,18.33,18.4,18.24,18.31,452600.0,12.0794,12.1255,12.02,12.0662,452600.0
2008-10-24 14:10:00,18.3,18.53,18.29,18.51,469700.0,12.0596,12.2112,12.053,12.198,469700.0
2008-10-24 14:20:00,18.5,18.52,18.34,18.42,464400.0,12.1914,12.2046,12.0859,12.1387,464400.0
2008-10-24 14:30:00,18.42,18.65,18.42,18.62,571300.0,12.1387,12.2902,12.1387,12.2705,571300.0
2008-10-24 14:40:00,18.62,18.72,18.46,18.48,470900.0,12.2705,12.3364,12.165,12.1782,470900.0
2008-10-24 14:50:00,18.49,18.77,18.47,18.72,589500.0,12.1848,12.3693,12.1716,12.3364,589500.0
2008-10-24 15:00:00,18.72,18.92,18.67,18.73,751600.0,12.3364,12.4682,12.3034,12.3429,751600.0
2008-10-24 15:10:00,18.73,18.88,18.6,18.62,588700.0,12.3429,12.4418,12.2573,12.2705,588700.0
2008-10-24 15:20:00,18.62,18.95,18.56,18.88,684000.0,12.2705,12.4879,12.2309,12.4418,684000.0
2008-10-24 15:30:00,18.89,18.89,18.5,18.55,573600.0,12.4484,12.4484,12.1914,12.2243,573600.0
2008-10-24 15:40:00,18.55,18.84,18.55,18.81,761400.0,12.2243,12.4154,12.2243,12.3957,761400.0
2008-10-24 15:50:00,18.83,18.93,18.49,18.52,1197300.0,12.4088,12.4747,12.1848,12.2046,1197300.0
2008-10-27 09:30:00,18.01,18.9,18.01,18.74,833500.0,11.8685,12.455,11.8685,12.3495,833500.0
2008-10-27 09:40:00,18.73,19.1,18.65,18.81,604700.0,12.3429,12.5868,12.2902,12.3957,604700.0
2008-10-27 09:50:00,18.81,19.24,18.81,19.15,556500.0,12.3957,12.679,12.3957,12.6197,556500.0
2008-10-27 10:00:00,19.15,19.46,19.1,19.34,1093300.0,12.6197,12.824,12.5868,12.7449,1093300.0
2008-10-27 10:10:00,19.34,19.37,19.16,19.19,581100.0,12.7449,12.7647,12.6263,12.6461,581100.0
2008-10-27 10:20:00,19.18,19.34,19.13,19.15,655500.0,12.6395,12.7449,12.6065,12.6197,655500.0
2008-10-27 10:30:00,19.15,19.18,18.97,19.04,455000.0,12.6197,12.6395,12.5011,12.5472,455000.0
2008-10-27 10:40:00,19.03,19.08,18.88,19.04,319300.0,12.5406,12.5736,12.4418,12.5472,319300.0
2008-10-27 10:50:00,19.04,19.14,18.98,19.07,464300.0,12.5472,12.6131,12.5077,12.567,464300.0
2008-10-27 11:00:00,19.07,19.3,19.01,19.3,630200.0,12.567,12.7186,12.5275,12.7186,630200.0
2008-10-27 11:10:00,19.29,19.41,19.19,19.19,394000.0,12.712,12.7911,12.6461,12.6461,394000.0
2008-10-27 11:20:00,19.2,19.23,19.04,19.14,427400.0,12.6527,12.6724,12.5472,12.6131,427400.0
2008-10-27 11:30:00,19.14,19.19,19.02,19.13,359300.0,12.6131,12.6461,12.5341,12.6065,359300.0
2008-10-27 11:40:00,19.12,19.24,19.05,19.14,316900.0,12.6,12.679,12.5538,12.6131,316900.0
2008-10-27 11:50:00,19.14,19.26,19.09,19.2,322500.0,12.6131,12.6922,12.5802,12.6527,322500.0
2008-10-27 12:00:00,19.19,19.44,19.19,19.4,371900.0,12.6461,12.8108,12.6461,12.7845,371900.0
2008-10-27 12:10:00,19.4,19.48,19.2,19.23,552500.0,12.7845,12.8372,12.6527,12.6724,552500.0
2008-10-27 12:20:00,19.23,19.28,19.12,19.13,242800.0,12.6724,12.7054,12.6,12.6065,242800.0
2008-10-27 12:30:00,19.13,19.32,19.07,19.29,282900.0,12.6065,12.7318,12.567,12.712,282900.0
2008-10-27 12:40:00,19.29,19.39,19.17,19.24,265900.0,12.712,12.7779,12.6329,12.679,265900.0
2008-10-27 12:50:00,19.25,19.49,19.24,19.47,524700.0,12.6856,12.8438,12.679,12.8306,524700.0
2008-10-27 13:00:00,19.46,19.47,19.36,19.38,286000.0,12.824,12.8306,12.7581,12.7713,286000.0
2008-10-27 13:10:00,19.38,19.44,19.31,19.42,235000.0,12.7713,12.8108,12.7252,12.7977,235000.0
2008-10-27 13:20:00,19.41,19.49,19.38,19.48,331500.0,12.7911,12.8438,12.7713,12.8372,331500.0
2008-10-27 13:30:00,19.48,19.5,19.35,19.36,245200.0,12.8372,12.8504,12.7515,12.7581,245200.0
2008-10-27 13:40:00,19.36,19.49,19.35,19.42,351900.0,12.7581,12.8438,12.7515,12.7977,351900.0
2008-10-27 13:50:00,19.42,19.42,19.22,19.25,193700.0,12.7977,12.7977,12.6659,12.6856,193700.0
2008-10-27 14:00:00,19.25,19.31,19.2,19.28,326900.0,12.6856,12.7252,12.6527,12.7054,326900.0
2008-10-27 14:10:00,19.29,19.29,19.1,19.14,300200.0,12.712,12.712,12.5868,12.6131,300200.0
2008-10-27 14:20:00,19.14,19.2,19.0,19.02,400600.0,12.6131,12.6527,12.5209,12.5341,400600.0
2008-10-27 14:30:00,19.02,19.11,19.0,19.01,437300.0,12.5341,12.5934,12.5209,12.5275,437300.0
2008-10-27 14:40:00,19.01,19.19,18.98,19.12,498500.0,12.5275,12.6461,12.5077,12.6,498500.0
2008-10-27 14:50:00,19.12,19.17,18.97,19.0,627800.0,12.6,12.6329,12.5011,12.5209,627800.0
2008-10-27 15:00:00,19.01,19.14,18.99,19.08,475800.0,12.5275,12.6131,12.5143,12.5736,475800.0
2008-10-27 15:10:00,19.08,19.25,19.08,19.18,461300.0,12.5736,12.6856,12.5736,12.6395,461300.0
2008-10-27 15:20:00,19.18,19.2,19.04,19.2,589500.0,12.6395,12.6527,12.5472,12.6527,589500.0
2008-10-27 15:30:00,19.2,19.28,19.03,19.16,908600.0,12.6527,12.7054,12.5406,12.6263,908600.0
2008-10-27 15:40:00,19.17,19.22,19.01,19.14,783600.0,12.6329,12.6659,12.5275,12.6131,783600.0
2008-10-27 15:50:00,19.14,19.16,18.9,18.91,2246400.0,12.6131,12.6263,12.455,12.4616,2246400.0
2008-10-28 09:30:00,19.17,19.48,19.14,19.32,718500.0,12.6329,12.8372,12.6131,12.7318,718500.0
2008-10-28 09:40:00,19.32,19.82,19.27,19.75,695500.0,12.7318,13.0613,12.6988,13.0151,695500.0
2008-10-28 09:50:00,19.75,19.96,19.59,19.68,887500.0,13.0151,13.1535,12.9097,12.969,887500.0
2008-10-28 10:00:00,19.68,19.69,19.2,19.39,1158900.0,12.969,12.9756,12.6527,12.7779,1158900.0
2008-10-28 10:10:00,19.39,19.53,19.14,19.17,754200.0,12.7779,12.8701,12.6131,12.6329,754200.0
2008-10-28 10:20:00,19.17,19.34,19.15,19.2,456600.0,12.6329,12.7449,12.6197,12.6527,456600.0
2008-10-28 10:30:00,19.2,19.27,19.02,19.02,474700.0,12.6527,12.6988,12.5341,12.5341,474700.0
2008-10-28 10:40:00,19.03,19.13,18.87,19.04,470600.0,12.5406,12.6065,12.4352,12.5472,470600.0
2008-10-28 10:50:00,19.05,19.09,18.67,18.77,438300.0,12.5538,12.5802,12.3034,12.3693,438300.0
2008-10-28 11:00:00,18.77,19.04,18.76,18.86,623000.0,12.3693,12.5472,12.3627,12.4286,623000.0
2008-10-28 11:10:00,18.86,19.16,18.86,19.15,420400.0,12.4286,12.6263,12.4286,12.6197,420400.0
2008-10-28 11:20:00,19.16,19.2,18.99,19.1,435700.0,12.6263,12.6527,12.5143,12.5868,435700.0
2008-10-28 11:30:00,19.09,19.29,19.09,19.25,391900.0,12.5802,12.712,12.5802,12.6856,391900.0
2008-10-28 11:40:00,19.24,19.34,19.13,19.16,397300.0,12.679,12.7449,12.6065,12.6263,397300.0
2008-10-28 11:50:00,19.16,19.17,19.04,19.12,320300.0,12.6263,12.6329,12.5472,12.6,320300.0
2008-10-28 12:00:00,19.11,19.19,19.04,19.19,235800.0,12.5934,12.6461,12.5472,12.6461,235800.0
2008-10-28 12:10:00,19.18,19.27,19.16,19.22,248600.0,12.6395,12.6988,12.6263,12.6659,248600.0
2008-10-28 12:20:00,19.23,19.23,19.05,19.08,288500.0,12.6724,12.6724,12.5538,12.5736,288500.0
2008-10-28 12:30:00,19.08,19.23,19.06,19.15,324000.0,12.5736,12.6724,12.5604,12.6197,324000.0
2008-10-28 12:40:00,19.16,19.26,19.14,19.26,236400.0,12.6263,12.6922,12.6131,12.6922,236400.0
2008-10-28 12:50:00,19.26,19.35,19.19,19.26,280100.0,12.6922,12.7515,12.6461,12.6922,280100.0
2008-10-28 13:00:00,19.26,19.49,19.23,19.44,423600.0,12.6922,12.8438,12.6724,12.8108,423600.0
2008-10-28 13:10:00,19.45,19.6,19.43,19.49,437600.0,12.8174,12.9163,12.8042,12.8438,437600.0
2008-10-28 13:20:00,19.5,19.59,19.42,19.42,260700.0,12.8504,12.9097,12.7977,12.7977,260700.0
2008-10-28 13:30:00,19.42,19.47,19.38,19.42,294700.0,12.7977,12.8306,12.7713,12.7977,294700.0
2008-10-28 13:40:00,19.42,19.54,19.42,19.46,336800.0,12.7977,12.8767,12.7977,12.824,336800.0
2008-10-28 13:50:00,19.46,19.5,19.36,19.42,458800.0,12.824,12.8504,12.7581,12.7977,458800.0
2008-10-28 14:00:00,19.42,19.46,19.4,19.45,374700.0,12.7977,12.824,12.7845,12.8174,374700.0
2008-10-28 14:10:00,19.44,19.73,19.44,19.68,606400.0,12.8108,13.0019,12.8108,12.969,606400.0
2008-10-28 14:20:00,19.68,19.85,19.68,19.82,515800.0,12.969,13.081,12.969,13.0613,515800.0
2008-10-28 14:30:00,19.82,19.95,19.81,19.91,569900.0,13.0613,13.1469,13.0547,13.1206,569900.0
2008-10-28 14:40:00,19.91,20.3,19.9,20.23,1096400.0,13.1206,13.3776,13.114,13.3314,1096400.0
2008-10-28 14:50:00,20.23,20.8,20.17,20.6,1150100.0,13.3314,13.7071,13.2919,13.5753,1150100.0
2008-10-28 15:00:00,20.6,20.76,20.39,20.42,862200.0,13.5753,13.6807,13.4369,13.4566,862200.0
2008-10-28 15:10:00,20.43,20.78,20.41,20.74,803000.0,13.4632,13.6939,13.4501,13.6675,803000.0
2008-10-28 15:20:00,20.74,21.13,20.73,21.12,1450000.0,13.6675,13.9245,13.6609,13.9179,1450000.0
2008-10-28 15:30:00,21.12,21.32,20.9,21.16,1761700.0,13.9179,14.0497,13.773,13.9443,1761700.0
2008-10-28 15:40:00,21.17,21.33,20.92,21.14,1976800.0,13.9509,14.0563,13.7861,13.9311,1976800.0
2008-10-28 15:50:00,21.14,21.64,21.1,21.57,1818200.0,13.9311,14.2606,13.9048,14.2145,1818200.0
2008-10-29 09:30:00,21.25,21.34,20.74,20.91,714600.0,14.0036,14.0629,13.6675,13.7796,714600.0
2008-10-29 09:40:00,20.9,21.07,20.85,20.99,1065300.0,13.773,13.885,13.74,13.8323,1065300.0
2008-10-29 09:50:00,20.98,21.02,20.75,20.92,942400.0,13.8257,13.852,13.6741,13.7861,942400.0
2008-10-29 10:00:00,20.92,21.15,20.79,21.14,782400.0,13.7861,13.9377,13.7005,13.9311,782400.0
2008-10-29 10:10:00,21.15,21.49,21.08,21.27,1043400.0,13.9377,14.1618,13.8916,14.0168,1043400.0
2008-10-29 10:20:00,21.26,21.38,21.11,21.24,711900.0,14.0102,14.0893,13.9114,13.997,711900.0
2008-10-29 10:30:00,21.23,21.28,21.09,21.13,640300.0,13.9904,14.0234,13.8982,13.9245,640300.0
2008-10-29 10:40:00,21.13,21.22,21.07,21.09,562600.0,13.9245,13.9838,13.885,13.8982,562600.0
2008-10-29 10:50:00,21.09,21.18,21.02,21.12,480700.0,13.8982,13.9575,13.852,13.9179,480700.0
2008-10-29 11:00:00,21.12,21.3,21.05,21.23,603600.0,13.9179,14.0366,13.8718,13.9904,603600.0
2008-10-29 11:10:00,21.22,21.33,21.13,21.32,610200.0,13.9838,14.0563,13.9245,14.0497,610200.0
2008-10-29 11:20:00,21.33,21.35,21.2,21.24,754600.0,14.0563,14.0695,13.9707,13.997,754600.0
2008-10-29 11:30:00,21.23,21.38,21.21,21.36,412800.0,13.9904,14.0893,13.9773,14.0761,412800.0
2008-10-29 11:40:00,21.37,21.44,21.31,21.44,517300.0,14.0827,14.1288,14.0432,14.1288,517300.0
2008-10-29 11:50:00,21.44,21.59,21.41,21.59,555000.0,14.1288,14.2277,14.1091,14.2277,555000.0
2008-10-29 12:00:00,21.58,21.7,21.58,21.67,487200.0,14.2211,14.3002,14.2211,14.2804,487200.0
2008-10-29 12:10:00,21.66,21.67,21.46,21.53,453700.0,14.2738,14.2804,14.142,14.1881,453700.0
2008-10-29 12:20:00,21.53,21.74,21.53,21.74,258400.0,14.1881,14.3265,14.1881,14.3265,258400.0
2008-10-29 12:30:00,21.74,21.95,21.73,21.9,550600.0,14.3265,14.4649,14.3199,14.432,550600.0
2008-10-29 12:40:00,21.91,21.92,21.8,21.92,300300.0,14.4385,14.4451,14.3661,14.4451,300300.0
2008-10-29 12:50:00,21.93,21.95,21.86,21.92,426100.0,14.4517,14.4649,14.4056,14.4451,426100.0
2008-10-29 13:00:00,21.92,22.02,21.84,21.84,647300.0,14.4451,14.511,14.3924,14.3924,647300.0
2008-10-29 13:10:00,21.84,21.99,21.81,21.97,343700.0,14.3924,14.4913,14.3726,14.4781,343700.0
2008-10-29 13:20:00,21.98,22.09,21.92,22.05,404200.0,14.4847,14.5572,14.4451,14.5308,404200.0
2008-10-29 13:30:00,22.05,22.43,22.05,22.33,707400.0,14.5308,14.7812,14.5308,14.7153,707400.0
2008-10-29 13:40:00,22.33,22.43,22.21,22.36,634100.0,14.7153,14.7812,14.6362,14.7351,634100.0
2008-10-29 13:50:00,22.37,22.43,22.14,22.14,441700.0,14.7417,14.7812,14.5901,14.5901,441700.0
2008-10-29 14:00:00,22.14,22.24,21.92,22.07,380600.0,14.5901,14.656,14.4451,14.544,380600.0
2008-10-29 14:10:00,22.07,22.32,21.72,22.12,656400.0,14.544,14.7087,14.3133,14.5769,656400.0
2008-10-29 14:20:00,22.11,22.34,21.62,21.72,1294400.0,14.5703,14.7219,14.2474,14.3133,1294400.0
2008-10-29 14:30:00,21.73,21.88,21.38,21.88,1090400.0,14.3199,14.4188,14.0893,14.4188,1090400.0
2008-10-29 14:40:00,21.88,22.3,21.87,22.25,1079500.0,14.4188,14.6956,14.4122,14.6626,1079500.0
2008-10-29 14:50:00,22.25,22.32,21.9,22.28,910700.0,14.6626,14.7087,14.432,14.6824,910700.0
2008-10-29 15:00:00,22.28,22.37,22.09,22.21,959500.0,14.6824,14.7417,14.5572,14.6362,959500.0
2008-10-29 15:10:00,22.21,22.9,22.16,22.87,1111300.0,14.6362,15.091,14.6033,15.0712,1111300.0
2008-10-29 15:20:00,22.88,23.18,22.82,22.84,1327400.0,15.0778,15.2755,15.0382,15.0514,1327400.0
2008-10-29 15:30:00,22.83,23.03,22.51,22.58,1303900.0,15.0448,15.1766,14.8339,14.8801,1303900.0
2008-10-29 15:40:00,22.58,23.0,22.56,22.8,1276500.0,14.8801,15.1569,14.8669,15.0251,1276500.0
2008-10-29 15:50:00,22.8,22.82,21.5,21.6,2346000.0,15.0251,15.0382,14.1684,14.2343,2346000.0
2008-10-30 09:30:00,22.22,22.78,21.89,22.5,957200.0,14.6428,15.0119,14.4254,14.8274,957200.0
2008-10-30 09:40:00,22.51,22.75,22.45,22.61,1103900.0,14.8339,14.9921,14.7944,14.8998,1103900.0
2008-10-30 09:50:00,22.62,22.64,22.38,22.6,776100.0,14.9064,14.9196,14.7483,14.8933,776100.0
2008-10-30 10:00:00,22.6,22.67,22.5,22.58,649400.0,14.8933,14.9394,14.8274,14.8801,649400.0
2008-10-30 10:10:00,22.58,22.66,22.39,22.43,360100.0,14.8801,14.9328,14.7549,14.7812,360100.0
2008-10-30 10:20:00,22.43,22.54,22.35,22.35,517200.0,14.7812,14.8537,14.7285,14.7285,517200.0
2008-10-30 10:30:00,22.35,22.46,22.31,22.42,523500.0,14.7285,14.801,14.7021,14.7746,523500.0
2008-10-30 10:40:00,22.41,22.45,22.28,22.33,563400.0,14.768,14.7944,14.6824,14.7153,563400.0
2008-10-30 10:50:00,22.34,22.45,22.29,22.37,541400.0,14.7219,14.7944,14.689,14.7417,541400.0
2008-10-30 11:00:00,22.37,22.55,22.36,22.4,529400.0,14.7417,14.8603,14.7351,14.7615,529400.0
2008-10-30 11:10:00,22.4,22.49,22.25,22.38,730000.0,14.7615,14.8208,14.6626,14.7483,730000.0
2008-10-30 11:20:00,22.39,22.45,22.33,22.43,502700.0,14.7549,14.7944,14.7153,14.7812,502700.0
2008-10-30 11:30:00,22.43,22.48,22.13,22.32,755700.0,14.7812,14.8142,14.5835,14.7087,755700.0
2008-10-30 11:40:00,22.32,22.32,22.13,22.23,514300.0,14.7087,14.7087,14.5835,14.6494,514300.0
2008-10-30 11:50:00,22.22,22.33,22.15,22.24,272400.0,14.6428,14.7153,14.5967,14.656,272400.0
2008-10-30 12:00:00,22.24,22.42,22.2,22.32,371300.0,14.656,14.7746,14.6297,14.7087,371300.0
2008-10-30 12:10:00,22.29,22.32,22.18,22.25,233200.0,14.689,14.7087,14.6165,14.6626,233200.0
2008-10-30 12:20:00,22.25,22.34,22.24,22.34,255000.0,14.6626,14.7219,14.656,14.7219,255000.0
2008-10-30 12:30:00,22.33,22.48,22.28,22.3,353500.0,14.7153,14.8142,14.6824,14.6956,353500.0
2008-10-30 12:40:00,22.3,22.33,22.23,22.31,214400.0,14.6956,14.7153,14.6494,14.7021,214400.0
2008-10-30 12:50:00,22.31,22.31,22.22,22.25,276500.0,14.7021,14.7021,14.6428,14.6626,276500.0
2008-10-30 13:00:00,22.24,22.33,22.21,22.33,211400.0,14.656,14.7153,14.6362,14.7153,211400.0
2008-10-30 13:10:00,22.33,22.51,22.28,22.47,283600.0,14.7153,14.8339,14.6824,14.8076,283600.0
2008-10-30 13:20:00,22.47,22.54,22.36,22.39,334700.0,14.8076,14.8537,14.7351,14.7549,334700.0
2008-10-30 13:30:00,22.39,22.47,22.33,22.44,213200.0,14.7549,14.8076,14.7153,14.7878,213200.0
2008-10-30 13:40:00,22.44,22.45,22.27,22.33,285300.0,14.7878,14.7944,14.6758,14.7153,285300.0
2008-10-30 13:50:00,22.33,22.49,22.33,22.43,257300.0,14.7153,14.8208,14.7153,14.7812,257300.0
2008-10-30 14:00:00,22.42,22.52,22.34,22.45,272300.0,14.7746,14.8405,14.7219,14.7944,272300.0
2008-10-30 14:10:00,22.46,22.52,22.32,22.35,191900.0,14.801,14.8405,14.7087,14.7285,191900.0
2008-10-30 14:20:00,22.36,22.6,22.32,22.45,367600.0,14.7351,14.8933,14.7087,14.7944,367600.0
2008-10-30 14:30:00,22.45,22.58,22.39,22.46,339700.0,14.7944,14.8801,14.7549,14.801,339700.0
2008-10-30 14:40:00,22.47,22.62,22.43,22.62,373800.0,14.8076,14.9064,14.7812,14.9064,373800.0
2008-10-30 14:50:00,22.62,22.67,22.53,22.65,735500.0,14.9064,14.9394,14.8471,14.9262,735500.0
2008-10-30 15:00:00,22.67,22.78,22.6,22.71,651300.0,14.9394,15.0119,14.8933,14.9657,651300.0
2008-10-30 15:10:00,22.7,22.82,22.46,22.51,778200.0,14.9592,15.0382,14.801,14.8339,778200.0
2008-10-30 15:20:00,22.51,22.73,22.3,22.61,793600.0,14.8339,14.9789,14.6956,14.8998,793600.0
2008-10-30 15:30:00,22.62,22.67,22.37,22.54,728500.0,14.9064,14.9394,14.7417,14.8537,728500.0
2008-10-30 15:40:00,22.53,22.63,22.31,22.55,1101400.0,14.8471,14.913,14.7021,14.8603,1101400.0
2008-10-30 15:50:00,22.55,22.93,22.42,22.72,1350200.0,14.8603,15.1107,14.7746,14.9723,1350200.0
2008-10-31 09:30:00,22.6,22.87,22.3,22.79,531500.0,14.8933,15.0712,14.6956,15.0185,531500.0
2008-10-31 09:40:00,22.8,22.97,22.56,22.6,428400.0,15.0251,15.1371,14.8669,14.8933,428400.0
2008-10-31 09:50:00,22.61,22.99,22.57,22.97,480400.0,14.8998,15.1503,14.8735,15.1371,480400.0
2008-10-31 10:00:00,22.98,23.15,22.79,23.04,524600.0,15.1437,15.2557,15.0185,15.1832,524600.0
2008-10-31 10:10:00,23.04,23.12,22.92,23.0,479000.0,15.1832,15.2359,15.1041,15.1569,479000.0
2008-10-31 10:20:00,22.99,23.08,22.78,22.92,347600.0,15.1503,15.2096,15.0119,15.1041,347600.0
2008-10-31 10:30:00,22.91,23.01,22.81,22.9,608800.0,15.0975,15.1634,15.0316,15.091,608800.0
2008-10-31 10:40:00,22.9,22.95,22.81,22.84,438200.0,15.091,15.1239,15.0316,15.0514,438200.0
2008-10-31 10:50:00,22.83,22.99,22.78,22.97,281100.0,15.0448,15.1503,15.0119,15.1371,281100.0
2008-10-31 11:00:00,22.97,23.2,22.95,23.06,475700.0,15.1371,15.2887,15.1239,15.1964,475700.0
2008-10-31 11:10:00,23.05,23.21,22.94,23.2,465300.0,15.1898,15.2952,15.1173,15.2887,465300.0
2008-10-31 11:20:00,23.2,23.26,23.15,23.2,410100.0,15.2887,15.3282,15.2557,15.2887,410100.0
2008-10-31 11:30:00,23.2,23.31,23.13,23.18,460100.0,15.2887,15.3611,15.2425,15.2755,460100.0
2008-10-31 11:40:00,23.18,23.28,23.02,23.04,457100.0,15.2755,15.3414,15.17,15.1832,457100.0
2008-10-31 11:50:00,23.04,23.21,23.01,23.07,338300.0,15.1832,15.2952,15.1634,15.203,338300.0
2008-10-31 12:00:00,23.06,23.1,22.96,23.03,298600.0,15.1964,15.2228,15.1305,15.1766,298600.0
2008-10-31 12:10:00,23.03,23.06,22.86,22.89,331300.0,15.1766,15.1964,15.0646,15.0844,331300.0
2008-10-31 12:20:00,22.89,23.02,22.86,22.94,471700.0,15.0844,15.17,15.0646,15.1173,471700.0
2008-10-31 12:30:00,22.94,23.01,22.86,22.95,361600.0,15.1173,15.1634,15.0646,15.1239,361600.0
2008-10-31 12:40:00,22.95,23.05,22.92,23.03,184300.0,15.1239,15.1898,15.1041,15.1766,184300.0
2008-10-31 12:50:00,23.03,23.11,23.01,23.02,246000.0,15.1766,15.2293,15.1634,15.17,246000.0
2008-10-31 13:00:00,23.03,23.2,23.02,23.09,344600.0,15.1766,15.2887,15.17,15.2162,344600.0
2008-10-31 13:10:00,23.09,23.32,23.06,23.31,333700.0,15.2162,15.3677,15.1964,15.3611,333700.0
2008-10-31 13:20:00,23.31,23.62,23.31,23.6,578800.0,15.3611,15.5654,15.3611,15.5522,578800.0
2008-10-31 13:30:00,23.59,23.74,23.57,23.65,585300.0,15.5457,15.6445,15.5325,15.5852,585300.0
2008-10-31 13:40:00,23.66,23.71,23.55,23.7,430800.0,15.5918,15.6247,15.5193,15.6181,430800.0
2008-10-31 13:50:00,23.7,23.7,23.53,23.67,354000.0,15.6181,15.6181,15.5061,15.5984,354000.0
2008-10-31 14:00:00,23.68,23.89,23.57,23.84,443000.0,15.605,15.7434,15.5325,15.7104,443000.0
2008-10-31 14:10:00,23.84,23.89,23.63,23.65,573800.0,15.7104,15.7434,15.572,15.5852,573800.0
2008-10-31 14:20:00,23.64,23.83,23.6,23.74,432300.0,15.5786,15.7038,15.5522,15.6445,432300.0
2008-10-31 14:30:00,23.74,23.9,23.58,23.86,373000.0,15.6445,15.7499,15.5391,15.7236,373000.0
2008-10-31 14:40:00,23.87,23.89,23.64,23.72,346200.0,15.7302,15.7434,15.5786,15.6313,346200.0
2008-10-31 14:50:00,23.72,23.86,23.7,23.84,287300.0,15.6313,15.7236,15.6181,15.7104,287300.0
2008-10-31 15:00:00,23.84,24.03,23.83,23.95,744300.0,15.7104,15.8356,15.7038,15.7829,744300.0
2008-10-31 15:10:00,23.95,24.0,23.44,23.45,730200.0,15.7829,15.8158,15.4468,15.4534,730200.0
2008-10-31 15:20:00,23.46,23.6,23.2,23.3,843800.0,15.46,15.5522,15.2887,15.3545,843800.0
2008-10-31 15:30:00,23.3,23.57,23.25,23.57,718700.0,15.3545,15.5325,15.3216,15.5325,718700.0
2008-10-31 15:40:00,23.56,23.57,23.1,23.27,1276300.0,15.5259,15.5325,15.2228,15.3348,1276300.0
2008-10-31 15:50:00,23.27,23.71,23.24,23.61,1554500.0,15.3348,15.6247,15.315,15.5588,1554500.0
2008-11-03 09:30:00,23.48,23.59,23.33,23.45,368700.0,15.4732,15.5457,15.3743,15.4534,368700.0
2008-11-03 09:40:00,23.46,23.52,23.35,23.46,467200.0,15.46,15.4995,15.3875,15.46,467200.0
2008-11-03 09:50:00,23.45,23.52,23.29,23.3,443400.0,15.4534,15.4995,15.348,15.3545,443400.0
2008-11-03 10:00:00,23.3,23.39,23.04,23.28,514300.0,15.3545,15.4139,15.1832,15.3414,514300.0
2008-11-03 10:10:00,23.28,23.28,23.11,23.17,340000.0,15.3414,15.3414,15.2293,15.2689,340000.0
2008-11-03 10:20:00,23.19,23.21,23.09,23.13,579700.0,15.2821,15.2952,15.2162,15.2425,579700.0
2008-11-03 10:30:00,23.11,23.12,22.9,22.97,637100.0,15.2293,15.2359,15.091,15.1371,637100.0
2008-11-03 10:40:00,22.97,23.0,22.84,22.91,510900.0,15.1371,15.1569,15.0514,15.0975,510900.0
2008-11-03 10:50:00,22.92,22.98,22.74,22.77,579000.0,15.1041,15.1437,14.9855,15.0053,579000.0
2008-11-03 11:00:00,22.77,22.78,22.65,22.74,650700.0,15.0053,15.0119,14.9262,14.9855,650700.0
2008-11-03 11:10:00,22.73,22.74,22.51,22.54,545200.0,14.9789,14.9855,14.8339,14.8537,545200.0
2008-11-03 11:20:00,22.55,22.57,22.44,22.54,552000.0,14.8603,14.8735,14.7878,14.8537,552000.0
2008-11-03 11:30:00,22.53,22.59,22.51,22.57,205100.0,14.8471,14.8867,14.8339,14.8735,205100.0
2008-11-03 11:40:00,22.57,22.63,22.47,22.48,285200.0,14.8735,14.913,14.8076,14.8142,285200.0
2008-11-03 11:50:00,22.48,22.6,22.47,22.53,267700.0,14.8142,14.8933,14.8076,14.8471,267700.0
2008-11-03 12:00:00,22.53,22.57,22.48,22.51,204100.0,14.8471,14.8735,14.8142,14.8339,204100.0
2008-11-03 12:10:00,22.51,22.57,22.47,22.54,237000.0,14.8339,14.8735,14.8076,14.8537,237000.0
2008-11-03 12:20:00,22.54,22.55,22.47,22.51,235000.0,14.8537,14.8603,14.8076,14.8339,235000.0
2008-11-03 12:30:00,22.52,22.53,22.42,22.42,248600.0,14.8405,14.8471,14.7746,14.7746,248600.0
2008-11-03 12:40:00,22.42,22.46,22.38,22.39,214800.0,14.7746,14.801,14.7483,14.7549,214800.0
2008-11-03 12:50:00,22.39,22.42,22.36,22.4,199900.0,14.7549,14.7746,14.7351,14.7615,199900.0
2008-11-03 13:00:00,22.4,22.43,22.35,22.42,216300.0,14.7615,14.7812,14.7285,14.7746,216300.0
2008-11-03 13:10:00,22.42,22.47,22.37,22.39,265300.0,14.7746,14.8076,14.7417,14.7549,265300.0
2008-11-03 13:20:00,22.4,22.43,22.37,22.41,155800.0,14.7615,14.7812,14.7417,14.768,155800.0
2008-11-03 13:30:00,22.41,22.44,22.36,22.44,158900.0,14.768,14.7878,14.7351,14.7878,158900.0
2008-11-03 13:40:00,22.44,22.48,22.39,22.42,262800.0,14.7878,14.8142,14.7549,14.7746,262800.0
2008-11-03 13:50:00,22.42,22.47,22.33,22.34,350600.0,14.7746,14.8076,14.7153,14.7219,350600.0
2008-11-03 14:00:00,22.34,22.35,22.24,22.26,403900.0,14.7219,14.7285,14.656,14.6692,403900.0
2008-11-03 14:10:00,22.26,22.28,22.16,22.2,398400.0,14.6692,14.6824,14.6033,14.6297,398400.0
2008-11-03 14:20:00,22.2,22.38,22.18,22.37,326100.0,14.6297,14.7483,14.6165,14.7417,326100.0
2008-11-03 14:30:00,22.37,22.46,22.34,22.41,324200.0,14.7417,14.801,14.7219,14.768,324200.0
2008-11-03 14:40:00,22.41,22.54,22.37,22.47,433600.0,14.768,14.8537,14.7417,14.8076,433600.0
2008-11-03 14:50:00,22.46,22.49,22.39,22.39,280300.0,14.801,14.8208,14.7549,14.7549,280300.0
2008-11-03 15:00:00,22.4,22.4,22.24,22.31,466900.0,14.7615,14.7615,14.656,14.7021,466900.0
2008-11-03 15:10:00,22.3,22.38,22.27,22.32,319700.0,14.6956,14.7483,14.6758,14.7087,319700.0
2008-11-03 15:20:00,22.33,22.33,22.22,22.27,653700.0,14.7153,14.7153,14.6428,14.6758,653700.0
2008-11-03 15:30:00,22.27,22.3,22.21,22.24,708100.0,14.6758,14.6956,14.6362,14.656,708100.0
2008-11-03 15:40:00,22.24,22.3,22.21,22.26,1149000.0,14.656,14.6956,14.6362,14.6692,1149000.0
2008-11-03 15:50:00,22.26,22.29,22.11,22.18,1464500.0,14.6692,14.689,14.5703,14.6165,1464500.0
2008-11-04 09:30:00,22.69,22.71,22.42,22.5,782800.0,14.9526,14.9657,14.7746,14.8274,782800.0
2008-11-04 09:40:00,22.5,22.52,22.4,22.47,870700.0,14.8274,14.8405,14.7615,14.8076,870700.0
2008-11-04 09:50:00,22.46,22.47,22.16,22.27,761000.0,14.801,14.8076,14.6033,14.6758,761000.0
2008-11-04 10:00:00,22.27,22.41,22.23,22.4,879200.0,14.6758,14.768,14.6494,14.7615,879200.0
2008-11-04 10:10:00,22.4,22.47,22.38,22.4,717200.0,14.7615,14.8076,14.7483,14.7615,717200.0
2008-11-04 10:20:00,22.4,22.45,22.34,22.39,632900.0,14.7615,14.7944,14.7219,14.7549,632900.0
2008-11-04 10:30:00,22.4,22.57,22.38,22.57,974300.0,14.7615,14.8735,14.7483,14.8735,974300.0
2008-11-04 10:40:00,22.57,22.98,22.52,22.96,1234700.0,14.8735,15.1437,14.8405,15.1305,1234700.0
2008-11-04 10:50:00,22.96,23.01,22.85,22.94,601600.0,15.1305,15.1634,15.058,15.1173,601600.0
2008-11-04 11:00:00,22.94,23.22,22.94,23.04,983300.0,15.1173,15.3018,15.1173,15.1832,983300.0
2008-11-04 11:10:00,23.04,23.05,22.65,22.83,830600.0,15.1832,15.1898,14.9262,15.0448,830600.0
2008-11-04 11:20:00,22.82,22.82,22.7,22.81,301800.0,15.0382,15.0382,14.9592,15.0316,301800.0
2008-11-04 11:30:00,22.81,22.91,22.74,22.76,458900.0,15.0316,15.0975,14.9855,14.9987,458900.0
2008-11-04 11:40:00,22.75,22.84,22.73,22.84,451400.0,14.9921,15.0514,14.9789,15.0514,451400.0
2008-11-04 11:50:00,22.84,22.99,22.83,22.93,458300.0,15.0514,15.1503,15.0448,15.1107,458300.0
2008-11-04 12:00:00,22.92,22.96,22.8,22.87,369300.0,15.1041,15.1305,15.0251,15.0712,369300.0
2008-11-04 12:10:00,22.88,22.94,22.86,22.94,267900.0,15.0778,15.1173,15.0646,15.1173,267900.0
2008-11-04 12:20:00,22.94,23.03,22.93,22.97,388100.0,15.1173,15.1766,15.1107,15.1371,388100.0
2008-11-04 12:30:00,22.97,23.0,22.88,22.96,487100.0,15.1371,15.1569,15.0778,15.1305,487100.0
2008-11-04 12:40:00,22.96,22.96,22.89,22.91,216000.0,15.1305,15.1305,15.0844,15.0975,216000.0
2008-11-04 12:50:00,22.9,22.91,22.88,22.9,283900.0,15.091,15.0975,15.0778,15.091,283900.0
2008-11-04 13:00:00,22.91,23.05,22.9,23.02,333200.0,15.0975,15.1898,15.091,15.17,333200.0
2008-11-04 13:10:00,23.03,23.08,22.98,23.05,313000.0,15.1766,15.2096,15.1437,15.1898,313000.0
2008-11-04 13:20:00,23.05,23.07,22.99,23.03,231200.0,15.1898,15.203,15.1503,15.1766,231200.0
2008-11-04 13:30:00,23.04,23.04,22.93,22.99,282300.0,15.1832,15.1832,15.1107,15.1503,282300.0
2008-11-04 13:40:00,22.99,23.07,22.99,23.01,220500.0,15.1503,15.203,15.1503,15.1634,220500.0
2008-11-04 13:50:00,23.0,23.01,22.93,22.98,272600.0,15.1569,15.1634,15.1107,15.1437,272600.0
2008-11-04 14:00:00,22.99,22.99,22.85,22.9,481900.0,15.1503,15.1503,15.058,15.091,481900.0
2008-11-04 14:10:00,22.9,22.99,22.89,22.96,421800.0,15.091,15.1503,15.0844,15.1305,421800.0
2008-11-04 14:20:00,22.97,23.07,22.92,23.05,288400.0,15.1371,15.203,15.1041,15.1898,288400.0
2008-11-04 14:30:00,23.04,23.1,22.99,23.1,405600.0,15.1832,15.2228,15.1503,15.2228,405600.0
2008-11-04 14:40:00,23.09,23.2,23.06,23.09,385100.0,15.2162,15.2887,15.1964,15.2162,385100.0
2008-11-04 14:50:00,23.09,23.1,22.98,23.05,611500.0,15.2162,15.2228,15.1437,15.1898,611500.0
2008-11-04 15:00:00,23.04,23.14,22.97,23.1,649500.0,15.1832,15.2491,15.1371,15.2228,649500.0
2008-11-04 15:10:00,23.1,23.32,23.06,23.23,931400.0,15.2228,15.3677,15.1964,15.3084,931400.0
2008-11-04 15:20:00,23.22,23.31,23.14,23.23,536100.0,15.3018,15.3611,15.2491,15.3084,536100.0
2008-11-04 15:30:00,23.23,23.43,23.22,23.43,729500.0,15.3084,15.4402,15.3018,15.4402,729500.0
2008-11-04 15:40:00,23.43,23.49,23.39,23.45,963900.0,15.4402,15.4798,15.4139,15.4534,963900.0
2008-11-04 15:50:00,23.46,23.49,23.23,23.39,1617400.0,15.46,15.4798,15.3084,15.4139,1617400.0
2008-11-05 09:30:00,23.0,23.33,22.91,23.08,847500.0,15.1569,15.3743,15.0975,15.2096,847500.0
2008-11-05 09:40:00,23.09,23.16,22.98,23.07,520400.0,15.2162,15.2623,15.1437,15.203,520400.0
2008-11-05 09:50:00,23.08,23.15,23.01,23.07,721100.0,15.2096,15.2557,15.1634,15.203,721100.0
2008-11-05 10:00:00,23.08,23.1,22.99,23.04,790600.0,15.2096,15.2228,15.1503,15.1832,790600.0
2008-11-05 10:10:00,23.04,23.17,22.98,23.1,589500.0,15.1832,15.2689,15.1437,15.2228,589500.0
2008-11-05 10:20:00,23.11,23.21,23.05,23.12,351000.0,15.2293,15.2952,15.1898,15.2359,351000.0
2008-11-05 10:30:00,23.11,23.19,22.98,23.0,636800.0,15.2293,15.2821,15.1437,15.1569,636800.0
2008-11-05 10:40:00,23.0,23.09,22.99,23.05,452100.0,15.1569,15.2162,15.1503,15.1898,452100.0
2008-11-05 10:50:00,23.05,23.05,22.81,22.85,1152600.0,15.1898,15.1898,15.0316,15.058,1152600.0
2008-11-05 11:00:00,22.85,22.91,22.82,22.88,371400.0,15.058,15.0975,15.0382,15.0778,371400.0
2008-11-05 11:10:00,22.88,23.0,22.86,22.97,359100.0,15.0778,15.1569,15.0646,15.1371,359100.0
2008-11-05 11:20:00,22.98,22.99,22.88,22.91,326900.0,15.1437,15.1503,15.0778,15.0975,326900.0
2008-11-05 11:30:00,22.92,22.93,22.83,22.85,281300.0,15.1041,15.1107,15.0448,15.058,281300.0
2008-11-05 11:40:00,22.85,22.88,22.69,22.77,427500.0,15.058,15.0778,14.9526,15.0053,427500.0
2008-11-05 11:50:00,22.76,22.79,22.69,22.79,304000.0,14.9987,15.0185,14.9526,15.0185,304000.0
2008-11-05 12:00:00,22.79,22.81,22.73,22.76,225700.0,15.0185,15.0316,14.9789,14.9987,225700.0
2008-11-05 12:10:00,22.76,23.1,22.57,22.58,563100.0,14.9987,15.2228,14.8735,14.8801,563100.0
2008-11-05 12:20:00,22.59,22.64,22.49,22.51,321300.0,14.8867,14.9196,14.8208,14.8339,321300.0
2008-11-05 12:30:00,22.52,22.54,22.4,22.4,249400.0,14.8405,14.8537,14.7615,14.7615,249400.0
2008-11-05 12:40:00,22.4,22.56,22.36,22.53,287500.0,14.7615,14.8669,14.7351,14.8471,287500.0
2008-11-05 12:50:00,22.52,22.66,22.44,22.66,319400.0,14.8405,14.9328,14.7878,14.9328,319400.0
2008-11-05 13:00:00,22.65,22.9,22.65,22.9,474400.0,14.9262,15.091,14.9262,15.091,474400.0
2008-11-05 13:10:00,22.89,22.89,22.76,22.77,194000.0,15.0844,15.0844,14.9987,15.0053,194000.0
2008-11-05 13:20:00,22.76,22.77,22.64,22.7,416900.0,14.9987,15.0053,14.9196,14.9592,416900.0
2008-11-05 13:30:00,22.69,22.79,22.56,22.6,737600.0,14.9526,15.0185,14.8669,14.8933,737600.0
2008-11-05 13:40:00,22.61,22.68,22.58,22.65,399600.0,14.8998,14.946,14.8801,14.9262,399600.0
2008-11-05 13:50:00,22.65,22.68,22.57,22.64,343900.0,14.9262,14.946,14.8735,14.9196,343900.0
2008-11-05 14:00:00,22.64,22.7,22.59,22.63,439400.0,14.9196,14.9592,14.8867,14.913,439400.0
2008-11-05 14:10:00,22.62,22.68,22.59,22.65,447400.0,14.9064,14.946,14.8867,14.9262,447400.0
2008-11-05 14:20:00,22.65,22.66,22.53,22.6,428900.0,14.9262,14.9328,14.8471,14.8933,428900.0
2008-11-05 14:30:00,22.6,22.79,22.59,22.72,537600.0,14.8933,15.0185,14.8867,14.9723,537600.0
2008-11-05 14:40:00,22.72,22.75,22.67,22.73,449300.0,14.9723,14.9921,14.9394,14.9789,449300.0
2008-11-05 14:50:00,22.73,22.88,22.71,22.82,459100.0,14.9789,15.0778,14.9657,15.0382,459100.0
2008-11-05 15:00:00,22.81,22.93,22.74,22.74,669900.0,15.0316,15.1107,14.9855,14.9855,669900.0
2008-11-05 15:10:00,22.74,22.76,22.56,22.61,735700.0,14.9855,14.9987,14.8669,14.8998,735700.0
2008-11-05 15:20:00,22.61,22.65,22.51,22.52,553800.0,14.8998,14.9262,14.8339,14.8405,553800.0
2008-11-05 15:30:00,22.52,22.53,22.19,22.2,865900.0,14.8405,14.8471,14.6231,14.6297,865900.0
2008-11-05 15:40:00,22.2,22.55,22.17,22.4,1069700.0,14.6297,14.8603,14.6099,14.7615,1069700.0
2008-11-05 15:50:00,22.41,22.44,22.06,22.12,1602700.0,14.768,14.7878,14.5374,14.5769,1602700.0
2008-11-06 09:30:00,21.9,22.81,21.9,22.69,879700.0,14.432,15.0316,14.432,14.9526,879700.0
2008-11-06 09:40:00,22.69,22.79,22.46,22.54,783600.0,14.9526,15.0185,14.801,14.8537,783600.0
2008-11-06 09:50:00,22.54,22.57,22.27,22.52,468800.0,14.8537,14.8735,14.6758,14.8405,468800.0
2008-11-06 10:00:00,22.52,22.72,22.37,22.55,663600.0,14.8405,14.9723,14.7417,14.8603,663600.0
2008-11-06 10:10:00,22.55,22.56,22.27,22.28,586600.0,14.8603,14.8669,14.6758,14.6824,586600.0
2008-11-06 10:20:00,22.28,22.32,21.96,22.09,739400.0,14.6824,14.7087,14.4715,14.5572,739400.0
2008-11-06 10:30:00,22.08,22.17,21.9,21.93,557300.0,14.5506,14.6099,14.432,14.4517,557300.0
2008-11-06 10:40:00,21.93,21.93,21.72,21.76,490200.0,14.4517,14.4517,14.3133,14.3397,490200.0
2008-11-06 10:50:00,21.76,21.77,21.57,21.69,484700.0,14.3397,14.3463,14.2145,14.2936,484700.0
2008-11-06 11:00:00,21.69,21.72,21.51,21.53,396200.0,14.2936,14.3133,14.175,14.1881,396200.0
2008-11-06 11:10:00,21.54,21.61,21.36,21.5,466200.0,14.1947,14.2409,14.0761,14.1684,466200.0
2008-11-06 11:20:00,21.51,21.68,21.44,21.67,415300.0,14.175,14.287,14.1288,14.2804,415300.0
2008-11-06 11:30:00,21.67,21.77,21.55,21.69,423100.0,14.2804,14.3463,14.2013,14.2936,423100.0
2008-11-06 11:40:00,21.7,21.78,21.63,21.63,285300.0,14.3002,14.3529,14.254,14.254,285300.0
2008-11-06 11:50:00,21.64,21.72,21.55,21.62,297200.0,14.2606,14.3133,14.2013,14.2474,297200.0
2008-11-06 12:00:00,21.62,21.75,21.5,21.58,374900.0,14.2474,14.3331,14.1684,14.2211,374900.0
2008-11-06 12:10:00,21.57,21.74,21.51,21.52,342800.0,14.2145,14.3265,14.175,14.1815,342800.0
2008-11-06 12:20:00,21.53,21.54,21.35,21.36,418400.0,14.1881,14.1947,14.0695,14.0761,418400.0
2008-11-06 12:30:00,21.36,21.38,21.25,21.26,325900.0,14.0761,14.0893,14.0036,14.0102,325900.0
2008-11-06 12:40:00,21.27,21.35,21.17,21.31,461000.0,14.0168,14.0695,13.9509,14.0432,461000.0
2008-11-06 12:50:00,21.3,21.39,21.18,21.26,350400.0,14.0366,14.0959,13.9575,14.0102,350400.0
2008-11-06 13:00:00,21.26,21.27,20.91,21.05,688800.0,14.0102,14.0168,13.7796,13.8718,688800.0
2008-11-06 13:10:00,21.04,21.07,20.8,20.87,569700.0,13.8652,13.885,13.7071,13.7532,569700.0
2008-11-06 13:20:00,20.87,21.1,20.85,21.0,615200.0,13.7532,13.9048,13.74,13.8389,615200.0
2008-11-06 13:30:00,21.0,21.0,20.81,20.87,600300.0,13.8389,13.8389,13.7137,13.7532,600300.0
2008-11-06 13:40:00,20.86,21.06,20.78,21.03,448600.0,13.7466,13.8784,13.6939,13.8586,448600.0
2008-11-06 13:50:00,21.03,21.16,20.94,21.15,591900.0,13.8586,13.9443,13.7993,13.9377,591900.0
2008-11-06 14:00:00,21.15,21.26,21.08,21.14,690600.0,13.9377,14.0102,13.8916,13.9311,690600.0
2008-11-06 14:10:00,21.13,21.21,20.98,21.1,616400.0,13.9245,13.9773,13.8257,13.9048,616400.0
2008-11-06 14:20:00,21.09,21.1,20.88,20.93,411400.0,13.8982,13.9048,13.7598,13.7927,411400.0
2008-11-06 14:30:00,20.92,21.19,20.89,21.13,485700.0,13.7861,13.9641,13.7664,13.9245,485700.0
2008-11-06 14:40:00,21.13,21.23,21.04,21.14,539900.0,13.9245,13.9904,13.8652,13.9311,539900.0
2008-11-06 14:50:00,21.13,21.26,21.06,21.17,874300.0,13.9245,14.0102,13.8784,13.9509,874300.0
2008-11-06 15:00:00,21.17,21.25,20.93,20.96,934800.0,13.9509,14.0036,13.7927,13.8125,934800.0
2008-11-06 15:10:00,20.97,21.07,20.92,21.01,809400.0,13.8191,13.885,13.7861,13.8455,809400.0
2008-11-06 15:20:00,21.0,21.01,20.71,20.82,868400.0,13.8389,13.8455,13.6478,13.7202,868400.0
2008-11-06 15:30:00,20.81,20.93,20.68,20.69,962000.0,13.7137,13.7927,13.628,13.6346,962000.0
2008-11-06 15:40:00,20.7,21.07,20.7,20.88,1081400.0,13.6412,13.885,13.6412,13.7598,1081400.0
2008-11-06 15:50:00,20.87,20.96,20.7,20.92,1558600.0,13.7532,13.8125,13.6412,13.7861,1558600.0
2008-11-07 09:30:00,21.05,21.33,20.84,20.91,598600.0,13.8718,14.0563,13.7334,13.7796,598600.0
2008-11-07 09:40:00,20.9,21.02,20.84,20.84,512600.0,13.773,13.852,13.7334,13.7334,512600.0
2008-11-07 09:50:00,20.85,21.12,20.75,21.0,557300.0,13.74,13.9179,13.6741,13.8389,557300.0
2008-11-07 10:00:00,21.01,21.43,21.0,21.36,707000.0,13.8455,14.1222,13.8389,14.0761,707000.0
2008-11-07 10:10:00,21.36,21.52,21.28,21.42,497200.0,14.0761,14.1815,14.0234,14.1156,497200.0
2008-11-07 10:20:00,21.41,21.53,21.32,21.47,441600.0,14.1091,14.1881,14.0497,14.1486,441600.0
2008-11-07 10:30:00,21.46,21.79,21.42,21.74,493700.0,14.142,14.3595,14.1156,14.3265,493700.0
2008-11-07 10:40:00,21.74,21.75,21.5,21.52,335700.0,14.3265,14.3331,14.1684,14.1815,335700.0
2008-11-07 10:50:00,21.52,21.57,21.35,21.38,408400.0,14.1815,14.2145,14.0695,14.0893,408400.0
2008-11-07 11:00:00,21.38,21.53,21.3,21.34,518200.0,14.0893,14.1881,14.0366,14.0629,518200.0
2008-11-07 11:10:00,21.33,21.49,21.32,21.41,250400.0,14.0563,14.1618,14.0497,14.1091,250400.0
2008-11-07 11:20:00,21.42,21.45,21.16,21.27,394000.0,14.1156,14.1354,13.9443,14.0168,394000.0
2008-11-07 11:30:00,21.3,21.37,21.16,21.16,441700.0,14.0366,14.0827,13.9443,13.9443,441700.0
2008-11-07 11:40:00,21.16,21.17,21.01,21.05,676300.0,13.9443,13.9509,13.8455,13.8718,676300.0
2008-11-07 11:50:00,21.06,21.23,21.04,21.23,391600.0,13.8784,13.9904,13.8652,13.9904,391600.0
2008-11-07 12:00:00,21.23,21.32,21.17,21.23,287400.0,13.9904,14.0497,13.9509,13.9904,287400.0
2008-11-07 12:10:00,21.23,21.23,21.02,21.04,273000.0,13.9904,13.9904,13.852,13.8652,273000.0
2008-11-07 12:20:00,21.04,21.15,21.03,21.05,137500.0,13.8652,13.9377,13.8586,13.8718,137500.0
2008-11-07 12:30:00,21.06,21.06,20.94,21.01,159500.0,13.8784,13.8784,13.7993,13.8455,159500.0
2008-11-07 12:40:00,21.0,21.09,20.99,21.07,202700.0,13.8389,13.8982,13.8323,13.885,202700.0
2008-11-07 12:50:00,21.08,21.11,20.99,21.07,252600.0,13.8916,13.9114,13.8323,13.885,252600.0
2008-11-07 13:00:00,21.08,21.12,21.02,21.04,217200.0,13.8916,13.9179,13.852,13.8652,217200.0
2008-11-07 13:10:00,21.04,21.05,20.92,20.96,278400.0,13.8652,13.8718,13.7861,13.8125,278400.0
2008-11-07 13:20:00,20.96,21.06,20.94,21.05,254000.0,13.8125,13.8784,13.7993,13.8718,254000.0
2008-11-07 13:30:00,21.05,21.07,20.97,21.02,223200.0,13.8718,13.885,13.8191,13.852,223200.0
2008-11-07 13:40:00,21.03,21.08,20.96,21.06,191300.0,13.8586,13.8916,13.8125,13.8784,191300.0
2008-11-07 13:50:00,21.07,21.18,21.06,21.17,246500.0,13.885,13.9575,13.8784,13.9509,246500.0
2008-11-07 14:00:00,21.18,21.21,21.09,21.18,372100.0,13.9575,13.9773,13.8982,13.9575,372100.0
2008-11-07 14:10:00,21.19,21.25,21.0,21.23,212000.0,13.9641,14.0036,13.8389,13.9904,212000.0
2008-11-07 14:20:00,21.23,21.24,21.12,21.14,452600.0,13.9904,13.997,13.9179,13.9311,452600.0
2008-11-07 14:30:00,21.15,21.25,21.1,21.21,369800.0,13.9377,14.0036,13.9048,13.9773,369800.0
2008-11-07 14:40:00,21.22,21.27,21.15,21.16,608600.0,13.9838,14.0168,13.9377,13.9443,608600.0
2008-11-07 14:50:00,21.15,21.19,20.83,20.83,752000.0,13.9377,13.9641,13.7268,13.7268,752000.0
2008-11-07 15:00:00,20.83,21.01,20.83,20.97,854700.0,13.7268,13.8455,13.7268,13.8191,854700.0
2008-11-07 15:10:00,20.98,21.12,20.91,20.97,492700.0,13.8257,13.9179,13.7796,13.8191,492700.0
2008-11-07 15:20:00,20.97,21.02,20.7,20.76,806100.0,13.8191,13.852,13.6412,13.6807,806100.0
2008-11-07 15:30:00,20.76,20.96,20.71,20.83,626200.0,13.6807,13.8125,13.6478,13.7268,626200.0
2008-11-07 15:40:00,20.84,21.02,20.84,20.94,1054400.0,13.7334,13.852,13.7334,13.7993,1054400.0
2008-11-07 15:50:00,20.94,21.12,20.88,21.09,1296400.0,13.7993,13.9179,13.7598,13.8982,1296400.0
2008-11-10 09:30:00,21.53,21.71,21.38,21.44,843400.0,14.1881,14.3067,14.0893,14.1288,843400.0
2008-11-10 09:40:00,21.45,21.61,21.38,21.41,552400.0,14.1354,14.2409,14.0893,14.1091,552400.0
2008-11-10 09:50:00,21.41,21.41,21.17,21.26,461100.0,14.1091,14.1091,13.9509,14.0102,461100.0
2008-11-10 10:00:00,21.26,21.31,21.13,21.27,363700.0,14.0102,14.0432,13.9245,14.0168,363700.0
2008-11-10 10:10:00,21.27,21.46,21.26,21.27,350100.0,14.0168,14.142,14.0102,14.0168,350100.0
2008-11-10 10:20:00,21.27,21.45,21.21,21.3,231300.0,14.0168,14.1354,13.9773,14.0366,231300.0
2008-11-10 10:30:00,21.31,21.36,21.24,21.28,243000.0,14.0432,14.0761,13.997,14.0234,243000.0
2008-11-10 10:40:00,21.27,21.32,21.2,21.2,266400.0,14.0168,14.0497,13.9707,13.9707,266400.0
2008-11-10 10:50:00,21.2,21.22,21.05,21.11,245900.0,13.9707,13.9838,13.8718,13.9114,245900.0
2008-11-10 11:00:00,21.11,21.11,20.99,21.04,314000.0,13.9114,13.9114,13.8323,13.8652,314000.0
2008-11-10 11:10:00,21.04,21.05,20.93,20.94,186400.0,13.8652,13.8718,13.7927,13.7993,186400.0
2008-11-10 11:20:00,20.95,21.17,20.94,21.09,266800.0,13.8059,13.9509,13.7993,13.8982,266800.0
2008-11-10 11:30:00,21.1,21.15,21.03,21.1,211300.0,13.9048,13.9377,13.8586,13.9048,211300.0
2008-11-10 11:40:00,21.1,21.12,20.87,20.91,265000.0,13.9048,13.9179,13.7532,13.7796,265000.0
2008-11-10 11:50:00,20.9,20.91,20.77,20.8,233900.0,13.773,13.7796,13.6873,13.7071,233900.0
2008-11-10 12:00:00,20.8,20.86,20.75,20.86,218300.0,13.7071,13.7466,13.6741,13.7466,218300.0
2008-11-10 12:10:00,20.85,20.89,20.81,20.81,146400.0,13.74,13.7664,13.7137,13.7137,146400.0
2008-11-10 12:20:00,20.82,20.85,20.73,20.74,254300.0,13.7202,13.74,13.6609,13.6675,254300.0
2008-11-10 12:30:00,20.73,20.81,20.6,20.63,289700.0,13.6609,13.7137,13.5753,13.595,289700.0
2008-11-10 12:40:00,20.63,20.66,20.51,20.6,370500.0,13.595,13.6148,13.516,13.5753,370500.0
2008-11-10 12:50:00,20.61,20.63,20.48,20.62,340800.0,13.5819,13.595,13.4962,13.5884,340800.0
2008-11-10 13:00:00,20.62,20.77,20.54,20.76,349900.0,13.5884,13.6873,13.5357,13.6807,349900.0
2008-11-10 13:10:00,20.77,20.84,20.68,20.74,335900.0,13.6873,13.7334,13.628,13.6675,335900.0
2008-11-10 13:20:00,20.74,20.87,20.65,20.85,191200.0,13.6675,13.7532,13.6082,13.74,191200.0
2008-11-10 13:30:00,20.85,20.96,20.84,20.93,195900.0,13.74,13.8125,13.7334,13.7927,195900.0
2008-11-10 13:40:00,20.92,20.92,20.82,20.88,155600.0,13.7861,13.7861,13.7202,13.7598,155600.0
2008-11-10 13:50:00,20.87,21.08,20.86,21.03,199100.0,13.7532,13.8916,13.7466,13.8586,199100.0
2008-11-10 14:00:00,21.04,21.14,20.98,21.09,198200.0,13.8652,13.9311,13.8257,13.8982,198200.0
2008-11-10 14:10:00,21.09,21.1,20.9,21.0,215600.0,13.8982,13.9048,13.773,13.8389,215600.0
2008-11-10 14:20:00,21.0,21.02,20.87,20.91,285700.0,13.8389,13.852,13.7532,13.7796,285700.0
2008-11-10 14:30:00,20.91,20.99,20.82,20.87,280700.0,13.7796,13.8323,13.7202,13.7532,280700.0
2008-11-10 14:40:00,20.87,20.92,20.69,20.7,410000.0,13.7532,13.7861,13.6346,13.6412,410000.0
2008-11-10 14:50:00,20.71,20.76,20.63,20.66,348600.0,13.6478,13.6807,13.595,13.6148,348600.0
2008-11-10 15:00:00,20.66,20.71,20.5,20.57,453100.0,13.6148,13.6478,13.5094,13.5555,453100.0
2008-11-10 15:10:00,20.57,20.75,20.51,20.59,541300.0,13.5555,13.6741,13.516,13.5687,541300.0
2008-11-10 15:20:00,20.59,20.62,20.48,20.51,365200.0,13.5687,13.5884,13.4962,13.516,365200.0
2008-11-10 15:30:00,20.52,20.68,20.46,20.47,527100.0,13.5225,13.628,13.483,13.4896,527100.0
2008-11-10 15:40:00,20.47,20.69,20.47,20.61,604700.0,13.4896,13.6346,13.4896,13.5819,604700.0
2008-11-10 15:50:00,20.6,20.79,20.6,20.78,869800.0,13.5753,13.7005,13.5753,13.6939,869800.0
2008-11-11 09:30:00,20.39,20.56,20.1,20.53,565800.0,13.4369,13.5489,13.2458,13.5291,565800.0
2008-11-11 09:40:00,20.52,20.52,20.05,20.07,328800.0,13.5225,13.5225,13.2128,13.226,328800.0
2008-11-11 09:50:00,20.07,20.11,19.97,20.01,416900.0,13.226,13.2524,13.1601,13.1865,416900.0
2008-11-11 10:00:00,20.02,20.18,19.94,20.15,350700.0,13.1931,13.2985,13.1403,13.2787,350700.0
2008-11-11 10:10:00,20.15,20.27,20.11,20.25,344000.0,13.2787,13.3578,13.2524,13.3446,344000.0
2008-11-11 10:20:00,20.25,20.43,20.22,20.25,312800.0,13.3446,13.4632,13.3248,13.3446,312800.0
2008-11-11 10:30:00,20.24,20.42,20.2,20.25,288300.0,13.338,13.4566,13.3117,13.3446,288300.0
2008-11-11 10:40:00,20.25,20.3,20.1,20.24,223100.0,13.3446,13.3776,13.2458,13.338,223100.0
2008-11-11 10:50:00,20.24,20.3,20.08,20.1,185900.0,13.338,13.3776,13.2326,13.2458,185900.0
2008-11-11 11:00:00,20.1,20.11,19.98,20.05,314000.0,13.2458,13.2524,13.1667,13.2128,314000.0
2008-11-11 11:10:00,20.04,20.09,19.99,20.05,161300.0,13.2062,13.2392,13.1733,13.2128,161300.0
2008-11-11 11:20:00,20.05,20.14,20.02,20.05,170100.0,13.2128,13.2721,13.1931,13.2128,170100.0
2008-11-11 11:30:00,20.05,20.08,19.95,20.04,223800.0,13.2128,13.2326,13.1469,13.2062,223800.0
2008-11-11 11:40:00,20.05,20.14,20.0,20.02,175600.0,13.2128,13.2721,13.1799,13.1931,175600.0
2008-11-11 11:50:00,20.01,20.04,19.96,19.99,286600.0,13.1865,13.2062,13.1535,13.1733,286600.0
2008-11-11 12:00:00,19.99,20.03,19.94,19.96,224000.0,13.1733,13.1996,13.1403,13.1535,224000.0
2008-11-11 12:10:00,19.96,20.01,19.94,19.98,213400.0,13.1535,13.1865,13.1403,13.1667,213400.0
2008-11-11 12:20:00,19.98,20.01,19.96,19.98,204200.0,13.1667,13.1865,13.1535,13.1667,204200.0
2008-11-11 12:30:00,19.99,20.09,19.98,20.07,207700.0,13.1733,13.2392,13.1667,13.226,207700.0
2008-11-11 12:40:00,20.07,20.14,20.06,20.1,169800.0,13.226,13.2721,13.2194,13.2458,169800.0
2008-11-11 12:50:00,20.11,20.27,20.09,20.27,213500.0,13.2524,13.3578,13.2392,13.3578,213500.0
2008-11-11 13:00:00,20.28,20.38,20.2,20.35,234500.0,13.3644,13.4303,13.3117,13.4105,234500.0
2008-11-11 13:10:00,20.35,20.4,20.27,20.36,253300.0,13.4105,13.4435,13.3578,13.4171,253300.0
2008-11-11 13:20:00,20.37,20.45,20.35,20.45,309700.0,13.4237,13.4764,13.4105,13.4764,309700.0
2008-11-11 13:30:00,20.44,20.55,20.44,20.49,446900.0,13.4698,13.5423,13.4698,13.5028,446900.0
2008-11-11 13:40:00,20.48,20.75,20.48,20.67,413300.0,13.4962,13.6741,13.4962,13.6214,413300.0
2008-11-11 13:50:00,20.67,21.0,20.65,20.98,534200.0,13.6214,13.8389,13.6082,13.8257,534200.0
2008-11-11 14:00:00,20.97,21.21,20.79,20.85,623700.0,13.8191,13.9773,13.7005,13.74,623700.0
2008-11-11 14:10:00,20.86,21.11,20.81,21.1,502000.0,13.7466,13.9114,13.7137,13.9048,502000.0
2008-11-11 14:20:00,21.1,21.34,21.06,21.3,695600.0,13.9048,14.0629,13.8784,14.0366,695600.0
2008-11-11 14:30:00,21.3,21.47,21.13,21.16,720300.0,14.0366,14.1486,13.9245,13.9443,720300.0
2008-11-11 14:40:00,21.16,21.16,20.85,20.95,680100.0,13.9443,13.9443,13.74,13.8059,680100.0
2008-11-11 14:50:00,20.95,20.95,20.48,20.48,884700.0,13.8059,13.8059,13.4962,13.4962,884700.0
2008-11-11 15:00:00,20.49,20.71,20.41,20.54,695700.0,13.5028,13.6478,13.4501,13.5357,695700.0
2008-11-11 15:10:00,20.54,20.77,20.53,20.73,595400.0,13.5357,13.6873,13.5291,13.6609,595400.0
2008-11-11 15:20:00,20.73,20.8,20.52,20.59,499900.0,13.6609,13.7071,13.5225,13.5687,499900.0
2008-11-11 15:30:00,20.58,20.6,20.22,20.25,693500.0,13.5621,13.5753,13.3248,13.3446,693500.0
2008-11-11 15:40:00,20.25,20.64,20.25,20.61,876000.0,13.3446,13.6016,13.3446,13.5819,876000.0
2008-11-11 15:50:00,20.62,20.65,20.46,20.51,1294600.0,13.5884,13.6082,13.483,13.516,1294600.0
2008-11-12 09:30:00,19.86,20.1,19.62,19.86,622800.0,13.0876,13.2458,12.9295,13.0876,622800.0
2008-11-12 09:40:00,19.85,20.02,19.75,19.91,619000.0,13.081,13.1931,13.0151,13.1206,619000.0
2008-11-12 09:50:00,19.91,20.14,19.87,19.98,650500.0,13.1206,13.2721,13.0942,13.1667,650500.0
2008-11-12 10:00:00,19.97,20.13,19.84,19.91,555200.0,13.1601,13.2655,13.0744,13.1206,555200.0
2008-11-12 10:10:00,19.92,20.12,19.85,19.95,533600.0,13.1272,13.2589,13.081,13.1469,533600.0
2008-11-12 10:20:00,19.96,20.07,19.88,19.91,543700.0,13.1535,13.226,13.1008,13.1206,543700.0
2008-11-12 10:30:00,19.89,20.0,19.69,19.73,655100.0,13.1074,13.1799,12.9756,13.0019,655100.0
2008-11-12 10:40:00,19.73,19.99,19.68,19.94,652700.0,13.0019,13.1733,12.969,13.1403,652700.0
2008-11-12 10:50:00,19.94,20.05,19.87,19.97,366700.0,13.1403,13.2128,13.0942,13.1601,366700.0
2008-11-12 11:00:00,19.97,19.98,19.8,19.88,407100.0,13.1601,13.1667,13.0481,13.1008,407100.0
2008-11-12 11:10:00,19.89,20.11,19.88,20.04,482900.0,13.1074,13.2524,13.1008,13.2062,482900.0
2008-11-12 11:20:00,20.04,20.1,19.98,20.03,323100.0,13.2062,13.2458,13.1667,13.1996,323100.0
2008-11-12 11:30:00,20.03,20.08,19.89,19.92,323300.0,13.1996,13.2326,13.1074,13.1272,323300.0
2008-11-12 11:40:00,19.92,19.92,19.8,19.84,277300.0,13.1272,13.1272,13.0481,13.0744,277300.0
2008-11-12 11:50:00,19.84,19.95,19.77,19.9,233300.0,13.0744,13.1469,13.0283,13.114,233300.0
2008-11-12 12:00:00,19.9,19.93,19.75,19.81,259400.0,13.114,13.1337,13.0151,13.0547,259400.0
2008-11-12 12:10:00,19.82,19.87,19.78,19.82,199200.0,13.0613,13.0942,13.0349,13.0613,199200.0
2008-11-12 12:20:00,19.81,20.06,19.79,20.0,313500.0,13.0547,13.2194,13.0415,13.1799,313500.0
2008-11-12 12:30:00,20.01,20.13,19.94,20.08,252600.0,13.1865,13.2655,13.1403,13.2326,252600.0
2008-11-12 12:40:00,20.08,20.14,20.05,20.08,216600.0,13.2326,13.2721,13.2128,13.2326,216600.0
2008-11-12 12:50:00,20.08,20.27,20.02,20.26,313100.0,13.2326,13.3578,13.1931,13.3512,313100.0
2008-11-12 13:00:00,20.26,20.34,20.21,20.26,260200.0,13.3512,13.4039,13.3183,13.3512,260200.0
2008-11-12 13:10:00,20.26,20.3,20.05,20.08,252100.0,13.3512,13.3776,13.2128,13.2326,252100.0
2008-11-12 13:20:00,20.07,20.09,19.98,20.0,264500.0,13.226,13.2392,13.1667,13.1799,264500.0
2008-11-12 13:30:00,20.0,20.01,19.87,19.96,308400.0,13.1799,13.1865,13.0942,13.1535,308400.0
2008-11-12 13:40:00,19.96,20.04,19.95,20.01,229200.0,13.1535,13.2062,13.1469,13.1865,229200.0
2008-11-12 13:50:00,20.01,20.01,19.84,19.92,290100.0,13.1865,13.1865,13.0744,13.1272,290100.0
2008-11-12 14:00:00,19.91,19.95,19.85,19.95,382500.0,13.1206,13.1469,13.081,13.1469,382500.0
2008-11-12 14:10:00,19.95,20.11,19.94,20.07,407100.0,13.1469,13.2524,13.1403,13.226,407100.0
2008-11-12 14:20:00,20.07,20.2,20.07,20.13,290400.0,13.226,13.3117,13.226,13.2655,290400.0
2008-11-12 14:30:00,20.13,20.25,20.03,20.05,326100.0,13.2655,13.3446,13.1996,13.2128,326100.0
2008-11-12 14:40:00,20.06,20.21,19.99,20.07,332300.0,13.2194,13.3183,13.1733,13.226,332300.0
2008-11-12 14:50:00,20.07,20.12,19.99,20.0,460600.0,13.226,13.2589,13.1733,13.1799,460600.0
2008-11-12 15:00:00,20.0,20.01,19.9,19.96,454900.0,13.1799,13.1865,13.114,13.1535,454900.0
2008-11-12 15:10:00,19.97,20.05,19.92,19.97,446200.0,13.1601,13.2128,13.1272,13.1601,446200.0
2008-11-12 15:20:00,19.97,20.0,19.87,19.94,493600.0,13.1601,13.1799,13.0942,13.1403,493600.0
2008-11-12 15:30:00,19.94,20.02,19.87,19.87,554000.0,13.1403,13.1931,13.0942,13.0942,554000.0
2008-11-12 15:40:00,19.87,19.98,19.72,19.84,1000300.0,13.0942,13.1667,12.9954,13.0744,1000300.0
2008-11-12 15:50:00,19.84,19.9,19.8,19.83,1374200.0,13.0744,13.114,13.0481,13.0678,1374200.0
2008-11-13 09:30:00,19.89,20.24,19.8,19.83,744800.0,13.1074,13.338,13.0481,13.0678,744800.0
2008-11-13 09:40:00,19.83,19.97,19.66,19.75,598200.0,13.0678,13.1601,12.9558,13.0151,598200.0
2008-11-13 09:50:00,19.75,19.9,19.68,19.8,521900.0,13.0151,13.114,12.969,13.0481,521900.0
2008-11-13 10:00:00,19.8,19.95,19.73,19.87,373300.0,13.0481,13.1469,13.0019,13.0942,373300.0
2008-11-13 10:10:00,19.87,20.23,19.87,20.09,573900.0,13.0942,13.3314,13.0942,13.2392,573900.0
2008-11-13 10:20:00,20.09,20.34,20.08,20.14,592200.0,13.2392,13.4039,13.2326,13.2721,592200.0
2008-11-13 10:30:00,20.14,20.22,20.02,20.19,465100.0,13.2721,13.3248,13.1931,13.3051,465100.0
2008-11-13 10:40:00,20.19,20.24,19.86,19.92,546000.0,13.3051,13.338,13.0876,13.1272,546000.0
2008-11-13 10:50:00,19.92,20.06,19.9,20.05,382100.0,13.1272,13.2194,13.114,13.2128,382100.0
2008-11-13 11:00:00,20.05,20.12,19.87,19.9,513000.0,13.2128,13.2589,13.0942,13.114,513000.0
2008-11-13 11:10:00,19.9,20.01,19.87,19.89,406600.0,13.114,13.1865,13.0942,13.1074,406600.0
2008-11-13 11:20:00,19.89,20.09,19.84,20.07,427500.0,13.1074,13.2392,13.0744,13.226,427500.0
2008-11-13 11:30:00,20.07,20.08,19.8,19.81,500800.0,13.226,13.2326,13.0481,13.0547,500800.0
2008-11-13 11:40:00,19.82,19.92,19.8,19.8,247000.0,13.0613,13.1272,13.0481,13.0481,247000.0
2008-11-13 11:50:00,19.8,19.89,19.72,19.76,267800.0,13.0481,13.1074,12.9954,13.0217,267800.0
2008-11-13 12:00:00,19.77,19.85,19.73,19.75,188900.0,13.0283,13.081,13.0019,13.0151,188900.0
2008-11-13 12:10:00,19.75,19.77,19.68,19.72,218600.0,13.0151,13.0283,12.969,12.9954,218600.0
2008-11-13 12:20:00,19.71,19.76,19.66,19.7,314100.0,12.9888,13.0217,12.9558,12.9822,314100.0
2008-11-13 12:30:00,19.69,20.1,19.61,19.69,202600.0,12.9756,13.2458,12.9229,12.9756,202600.0
2008-11-13 12:40:00,19.69,19.71,19.51,19.51,300200.0,12.9756,12.9888,12.857,12.857,300200.0
2008-11-13 12:50:00,19.52,19.54,19.15,19.16,688000.0,12.8636,12.8767,12.6197,12.6263,688000.0
2008-11-13 13:00:00,19.15,19.32,19.15,19.25,1199300.0,12.6197,12.7318,12.6197,12.6856,1199300.0
2008-11-13 13:10:00,19.25,19.62,19.24,19.46,831200.0,12.6856,12.9295,12.679,12.824,831200.0
2008-11-13 13:20:00,19.47,19.52,19.31,19.52,561200.0,12.8306,12.8636,12.7252,12.8636,561200.0
2008-11-13 13:30:00,19.52,19.84,19.45,19.77,606500.0,12.8636,13.0744,12.8174,13.0283,606500.0
2008-11-13 13:40:00,19.77,20.05,19.61,19.65,540900.0,13.0283,13.2128,12.9229,12.9492,540900.0
2008-11-13 13:50:00,19.65,20.17,19.6,19.79,909800.0,12.9492,13.2919,12.9163,13.0415,909800.0
2008-11-13 14:00:00,19.79,19.94,19.72,19.85,585700.0,13.0415,13.1403,12.9954,13.081,585700.0
2008-11-13 14:10:00,19.85,20.14,19.85,19.94,558100.0,13.081,13.2721,13.081,13.1403,558100.0
2008-11-13 14:20:00,19.94,20.55,19.94,20.42,706300.0,13.1403,13.5423,13.1403,13.4566,706300.0
2008-11-13 14:30:00,20.42,20.86,20.3,20.81,977800.0,13.4566,13.7466,13.3776,13.7137,977800.0
2008-11-13 14:40:00,20.82,21.15,20.61,21.09,844800.0,13.7202,13.9377,13.5819,13.8982,844800.0
2008-11-13 14:50:00,21.12,21.17,20.92,20.96,803100.0,13.9179,13.9509,13.7861,13.8125,803100.0
2008-11-13 15:00:00,20.96,21.05,20.56,20.61,747900.0,13.8125,13.8718,13.5489,13.5819,747900.0
2008-11-13 15:10:00,20.61,20.92,20.6,20.84,725100.0,13.5819,13.7861,13.5753,13.7334,725100.0
2008-11-13 15:20:00,20.83,21.32,20.75,21.32,1161700.0,13.7268,14.0497,13.6741,14.0497,1161700.0
2008-11-13 15:30:00,21.32,21.9,21.21,21.86,1653100.0,14.0497,14.432,13.9773,14.4056,1653100.0
2008-11-13 15:40:00,21.85,22.07,21.78,21.81,1755900.0,14.399,14.544,14.3529,14.3726,1755900.0
2008-11-13 15:50:00,21.81,22.37,21.76,22.31,1605700.0,14.3726,14.7417,14.3397,14.7021,1605700.0
2008-11-14 09:30:00,21.74,22.2,21.36,21.51,846100.0,14.3265,14.6297,14.0761,14.175,846100.0
2008-11-14 09:40:00,21.53,22.3,21.41,22.13,847400.0,14.1881,14.6956,14.1091,14.5835,847400.0
2008-11-14 09:50:00,22.13,22.64,22.0,22.17,1057000.0,14.5835,14.9196,14.4979,14.6099,1057000.0
2008-11-14 10:00:00,22.17,22.33,21.7,21.77,553200.0,14.6099,14.7153,14.3002,14.3463,553200.0
2008-11-14 10:10:00,21.77,21.88,21.38,21.38,432400.0,14.3463,14.4188,14.0893,14.0893,432400.0
2008-11-14 10:20:00,21.39,21.54,21.33,21.5,501100.0,14.0959,14.1947,14.0563,14.1684,501100.0
2008-11-14 10:30:00,21.51,21.51,21.08,21.09,681300.0,14.175,14.175,13.8916,13.8982,681300.0
2008-11-14 10:40:00,21.09,21.37,21.02,21.32,675500.0,13.8982,14.0827,13.852,14.0497,675500.0
2008-11-14 10:50:00,21.33,21.41,21.01,21.05,487900.0,14.0563,14.1091,13.8455,13.8718,487900.0
2008-11-14 11:00:00,21.05,21.1,20.73,20.85,722900.0,13.8718,13.9048,13.6609,13.74,722900.0
2008-11-14 11:10:00,20.84,21.12,20.8,21.09,492600.0,13.7334,13.9179,13.7071,13.8982,492600.0
2008-11-14 11:20:00,21.09,21.1,20.84,20.84,320300.0,13.8982,13.9048,13.7334,13.7334,320300.0
2008-11-14 11:30:00,20.84,20.94,20.75,20.8,292800.0,13.7334,13.7993,13.6741,13.7071,292800.0
2008-11-14 11:40:00,20.8,20.91,20.68,20.89,261400.0,13.7071,13.7796,13.628,13.7664,261400.0
2008-11-14 11:50:00,20.9,20.97,20.6,20.61,366800.0,13.773,13.8191,13.5753,13.5819,366800.0
2008-11-14 12:00:00,20.6,20.6,20.35,20.5,544300.0,13.5753,13.5753,13.4105,13.5094,544300.0
2008-11-14 12:10:00,20.49,20.51,20.32,20.38,342000.0,13.5028,13.516,13.3907,13.4303,342000.0
2008-11-14 12:20:00,20.38,20.46,20.32,20.4,512300.0,13.4303,13.483,13.3907,13.4435,512300.0
2008-11-14 12:30:00,20.4,20.61,20.33,20.55,350000.0,13.4435,13.5819,13.3973,13.5423,350000.0
2008-11-14 12:40:00,20.56,20.7,20.53,20.53,288000.0,13.5489,13.6412,13.5291,13.5291,288000.0
2008-11-14 12:50:00,20.54,20.82,20.53,20.72,344100.0,13.5357,13.7202,13.5291,13.6543,344100.0
2008-11-14 13:00:00,20.72,20.74,20.55,20.6,381900.0,13.6543,13.6675,13.5423,13.5753,381900.0
2008-11-14 13:10:00,20.59,20.66,20.43,20.66,308000.0,13.5687,13.6148,13.4632,13.6148,308000.0
2008-11-14 13:20:00,20.62,20.71,20.5,20.68,503700.0,13.5884,13.6478,13.5094,13.628,503700.0
2008-11-14 13:30:00,20.67,20.84,20.53,20.68,373100.0,13.6214,13.7334,13.5291,13.628,373100.0
2008-11-14 13:40:00,20.67,20.75,20.46,20.64,345300.0,13.6214,13.6741,13.483,13.6016,345300.0
2008-11-14 13:50:00,20.64,20.74,20.47,20.47,437800.0,13.6016,13.6675,13.4896,13.4896,437800.0
2008-11-14 14:00:00,20.48,20.81,20.42,20.76,538900.0,13.4962,13.7137,13.4566,13.6807,538900.0
2008-11-14 14:10:00,20.76,21.04,20.59,21.04,482000.0,13.6807,13.8652,13.5687,13.8652,482000.0
2008-11-14 14:20:00,21.04,21.2,20.85,20.99,737100.0,13.8652,13.9707,13.74,13.8323,737100.0
2008-11-14 14:30:00,20.99,21.15,20.83,21.03,481000.0,13.8323,13.9377,13.7268,13.8586,481000.0
2008-11-14 14:40:00,21.04,21.47,21.03,21.17,890800.0,13.8652,14.1486,13.8586,13.9509,890800.0
2008-11-14 14:50:00,21.16,21.59,21.04,21.51,779800.0,13.9443,14.2277,13.8652,14.175,779800.0
2008-11-14 15:00:00,21.52,21.6,21.33,21.49,1033600.0,14.1815,14.2343,14.0563,14.1618,1033600.0
2008-11-14 15:10:00,21.49,21.52,21.1,21.13,993100.0,14.1618,14.1815,13.9048,13.9245,993100.0
2008-11-14 15:20:00,21.14,21.35,21.0,21.18,856400.0,13.9311,14.0695,13.8389,13.9575,856400.0
2008-11-14 15:30:00,21.18,21.24,20.7,20.89,886600.0,13.9575,13.997,13.6412,13.7664,886600.0
2008-11-14 15:40:00,20.89,20.99,20.63,20.89,991800.0,13.7664,13.8323,13.595,13.7664,991800.0
2008-11-14 15:50:00,20.89,21.01,20.44,20.51,1658800.0,13.7664,13.8455,13.4698,13.516,1658800.0
2008-11-17 09:30:00,19.63,20.63,19.63,20.32,957500.0,12.936,13.595,12.936,13.3907,957500.0
2008-11-17 09:40:00,20.33,20.39,20.0,20.19,782600.0,13.3973,13.4369,13.1799,13.3051,782600.0
2008-11-17 09:50:00,20.2,20.34,20.0,20.24,577900.0,13.3117,13.4039,13.1799,13.338,577900.0
2008-11-17 10:00:00,20.25,20.52,20.15,20.44,560200.0,13.3446,13.5225,13.2787,13.4698,560200.0
2008-11-17 10:10:00,20.43,20.44,20.02,20.06,566700.0,13.4632,13.4698,13.1931,13.2194,566700.0
2008-11-17 10:20:00,20.06,20.09,19.84,20.04,483700.0,13.2194,13.2392,13.0744,13.2062,483700.0
2008-11-17 10:30:00,20.05,20.25,19.99,20.07,338500.0,13.2128,13.3446,13.1733,13.226,338500.0
2008-11-17 10:40:00,20.06,20.17,19.92,20.06,429800.0,13.2194,13.2919,13.1272,13.2194,429800.0
2008-11-17 10:50:00,20.07,20.35,20.03,20.26,583400.0,13.226,13.4105,13.1996,13.3512,583400.0
2008-11-17 11:00:00,20.26,20.43,20.21,20.29,288100.0,13.3512,13.4632,13.3183,13.371,288100.0
2008-11-17 11:10:00,20.3,20.58,20.29,20.54,497500.0,13.3776,13.5621,13.371,13.5357,497500.0
2008-11-17 11:20:00,20.53,20.57,20.32,20.36,298300.0,13.5291,13.5555,13.3907,13.4171,298300.0
2008-11-17 11:30:00,20.35,20.45,20.24,20.45,317900.0,13.4105,13.4764,13.338,13.4764,317900.0
2008-11-17 11:40:00,20.45,20.5,20.13,20.49,408500.0,13.4764,13.5094,13.2655,13.5028,408500.0
2008-11-17 11:50:00,20.49,20.72,20.41,20.59,396600.0,13.5028,13.6543,13.4501,13.5687,396600.0
2008-11-17 12:00:00,20.59,20.83,20.57,20.8,661700.0,13.5687,13.7268,13.5555,13.7071,661700.0
2008-11-17 12:10:00,20.8,20.88,20.7,20.79,663400.0,13.7071,13.7598,13.6412,13.7005,663400.0
2008-11-17 12:20:00,20.79,20.94,20.69,20.81,597800.0,13.7005,13.7993,13.6346,13.7137,597800.0
2008-11-17 12:30:00,20.82,20.92,20.63,20.64,613500.0,13.7202,13.7861,13.595,13.6016,613500.0
2008-11-17 12:40:00,20.65,20.99,20.62,20.93,357100.0,13.6082,13.8323,13.5884,13.7927,357100.0
2008-11-17 12:50:00,20.93,20.96,20.63,20.69,466600.0,13.7927,13.8125,13.595,13.6346,466600.0
2008-11-17 13:00:00,20.69,20.72,20.56,20.62,345800.0,13.6346,13.6543,13.5489,13.5884,345800.0
2008-11-17 13:10:00,20.62,20.7,20.43,20.47,321100.0,13.5884,13.6412,13.4632,13.4896,321100.0
2008-11-17 13:20:00,20.47,20.7,20.37,20.55,308700.0,13.4896,13.6412,13.4237,13.5423,308700.0
2008-11-17 13:30:00,20.55,20.61,20.24,20.31,314600.0,13.5423,13.5819,13.338,13.3842,314600.0
2008-11-17 13:40:00,20.31,20.41,20.27,20.29,285000.0,13.3842,13.4501,13.3578,13.371,285000.0
2008-11-17 13:50:00,20.28,20.47,20.23,20.35,368000.0,13.3644,13.4896,13.3314,13.4105,368000.0
2008-11-17 14:00:00,20.36,20.37,20.13,20.3,1121600.0,13.4171,13.4237,13.2655,13.3776,1121600.0
2008-11-17 14:10:00,20.29,20.53,20.25,20.38,312300.0,13.371,13.5291,13.3446,13.4303,312300.0
2008-11-17 14:20:00,20.37,20.51,20.15,20.2,488000.0,13.4237,13.516,13.2787,13.3117,488000.0
2008-11-17 14:30:00,20.2,20.45,20.13,20.41,474800.0,13.3117,13.4764,13.2655,13.4501,474800.0
2008-11-17 14:40:00,20.42,20.54,20.29,20.31,539700.0,13.4566,13.5357,13.371,13.3842,539700.0
2008-11-17 14:50:00,20.31,20.4,20.17,20.19,476300.0,13.3842,13.4435,13.2919,13.3051,476300.0
2008-11-17 15:00:00,20.2,20.42,20.09,20.31,600000.0,13.3117,13.4566,13.2392,13.3842,600000.0
2008-11-17 15:10:00,20.32,20.5,20.13,20.35,450100.0,13.3907,13.5094,13.2655,13.4105,450100.0
2008-11-17 15:20:00,20.35,20.43,20.17,20.23,382400.0,13.4105,13.4632,13.2919,13.3314,382400.0
2008-11-17 15:30:00,20.23,20.33,19.98,20.08,690800.0,13.3314,13.3973,13.1667,13.2326,690800.0
2008-11-17 15:40:00,20.09,20.26,20.05,20.09,782900.0,13.2392,13.3512,13.2128,13.2392,782900.0
2008-11-17 15:50:00,20.08,20.19,19.96,19.99,1046900.0,13.2326,13.3051,13.1535,13.1733,1046900.0
2008-11-18 09:30:00,20.65,21.29,20.5,21.1,1716700.0,13.6082,14.03,13.5094,13.9048,1716700.0
2008-11-18 09:40:00,21.12,21.39,20.9,21.06,2039600.0,13.9179,14.0959,13.773,13.8784,2039600.0
2008-11-18 09:50:00,21.07,21.15,20.71,20.87,1285300.0,13.885,13.9377,13.6478,13.7532,1285300.0
2008-11-18 10:00:00,20.88,20.88,20.54,20.77,1108800.0,13.7598,13.7598,13.5357,13.6873,1108800.0
2008-11-18 10:10:00,20.77,21.3,20.76,21.2,1172000.0,13.6873,14.0366,13.6807,13.9707,1172000.0
2008-11-18 10:20:00,21.21,21.42,21.04,21.42,922700.0,13.9773,14.1156,13.8652,14.1156,922700.0
2008-11-18 10:30:00,21.42,21.42,21.25,21.29,677100.0,14.1156,14.1156,14.0036,14.03,677100.0
2008-11-18 10:40:00,21.29,21.31,21.06,21.17,743600.0,14.03,14.0432,13.8784,13.9509,743600.0
2008-11-18 10:50:00,21.18,21.19,20.94,21.14,585000.0,13.9575,13.9641,13.7993,13.9311,585000.0
2008-11-18 11:00:00,21.14,21.16,20.94,21.07,619400.0,13.9311,13.9443,13.7993,13.885,619400.0
2008-11-18 11:10:00,21.05,21.22,21.02,21.18,334000.0,13.8718,13.9838,13.852,13.9575,334000.0
2008-11-18 11:20:00,21.17,21.22,21.08,21.19,346000.0,13.9509,13.9838,13.8916,13.9641,346000.0
2008-11-18 11:30:00,21.19,21.34,21.1,21.24,512100.0,13.9641,14.0629,13.9048,13.997,512100.0
2008-11-18 11:40:00,21.25,21.3,21.17,21.22,431400.0,14.0036,14.0366,13.9509,13.9838,431400.0
2008-11-18 11:50:00,21.22,21.35,21.2,21.35,903800.0,13.9838,14.0695,13.9707,14.0695,903800.0
2008-11-18 12:00:00,21.35,21.4,21.2,21.24,556900.0,14.0695,14.1025,13.9707,13.997,556900.0
2008-11-18 12:10:00,21.24,21.25,21.11,21.16,316700.0,13.997,14.0036,13.9114,13.9443,316700.0
2008-11-18 12:20:00,21.16,21.16,21.03,21.08,502600.0,13.9443,13.9443,13.8586,13.8916,502600.0
2008-11-18 12:30:00,21.08,21.08,20.81,20.87,511400.0,13.8916,13.8916,13.7137,13.7532,511400.0
2008-11-18 12:40:00,20.86,21.25,20.78,20.86,519700.0,13.7466,14.0036,13.6939,13.7466,519700.0
2008-11-18 12:50:00,20.86,20.87,20.76,20.84,513600.0,13.7466,13.7532,13.6807,13.7334,513600.0
2008-11-18 13:00:00,20.84,20.85,20.5,20.55,520700.0,13.7334,13.74,13.5094,13.5423,520700.0
2008-11-18 13:10:00,20.54,20.65,20.48,20.55,604600.0,13.5357,13.6082,13.4962,13.5423,604600.0
2008-11-18 13:20:00,20.56,20.75,20.42,20.47,489300.0,13.5489,13.6741,13.4566,13.4896,489300.0
2008-11-18 13:30:00,20.48,20.58,20.16,20.21,467800.0,13.4962,13.5621,13.2853,13.3183,467800.0
2008-11-18 13:40:00,20.23,20.39,20.0,20.08,485600.0,13.3314,13.4369,13.1799,13.2326,485600.0
2008-11-18 13:50:00,20.09,20.55,20.09,20.54,407500.0,13.2392,13.5423,13.2392,13.5357,407500.0
2008-11-18 14:00:00,20.54,20.55,20.24,20.43,566100.0,13.5357,13.5423,13.338,13.4632,566100.0
2008-11-18 14:10:00,20.42,20.57,20.37,20.51,583100.0,13.4566,13.5555,13.4237,13.516,583100.0
2008-11-18 14:20:00,20.52,20.61,20.41,20.52,286900.0,13.5225,13.5819,13.4501,13.5225,286900.0
2008-11-18 14:30:00,20.52,20.55,20.25,20.26,399100.0,13.5225,13.5423,13.3446,13.3512,399100.0
2008-11-18 14:40:00,20.25,20.35,19.94,20.01,440300.0,13.3446,13.4105,13.1403,13.1865,440300.0
2008-11-18 14:50:00,20.0,20.13,19.97,19.99,556800.0,13.1799,13.2655,13.1601,13.1733,556800.0
2008-11-18 15:00:00,19.99,20.33,19.97,20.29,631300.0,13.1733,13.3973,13.1601,13.371,631300.0
2008-11-18 15:10:00,20.29,20.47,20.1,20.35,650400.0,13.371,13.4896,13.2458,13.4105,650400.0
2008-11-18 15:20:00,20.35,20.51,20.02,20.16,939500.0,13.4105,13.516,13.1931,13.2853,939500.0
2008-11-18 15:30:00,20.16,20.29,19.98,20.2,1082900.0,13.2853,13.371,13.1667,13.3117,1082900.0
2008-11-18 15:40:00,20.21,20.6,20.2,20.57,1401800.0,13.3183,13.5753,13.3117,13.5555,1401800.0
2008-11-18 15:50:00,20.57,20.8,20.48,20.69,2186700.0,13.5555,13.7071,13.4962,13.6346,2186700.0
2008-11-19 09:30:00,20.48,21.26,20.48,21.12,839300.0,13.4962,14.0102,13.4962,13.9179,839300.0
2008-11-19 09:40:00,21.12,21.21,20.88,20.99,1077800.0,13.9179,13.9773,13.7598,13.8323,1077800.0
2008-11-19 09:50:00,21.0,21.0,20.84,20.91,590000.0,13.8389,13.8389,13.7334,13.7796,590000.0
2008-11-19 10:00:00,20.9,21.03,20.84,21.01,608200.0,13.773,13.8586,13.7334,13.8455,608200.0
2008-11-19 10:10:00,21.01,21.18,20.99,21.06,597500.0,13.8455,13.9575,13.8323,13.8784,597500.0
2008-11-19 10:20:00,21.06,21.13,20.98,21.09,549500.0,13.8784,13.9245,13.8257,13.8982,549500.0
2008-11-19 10:30:00,21.09,21.09,20.77,20.85,612200.0,13.8982,13.8982,13.6873,13.74,612200.0
2008-11-19 10:40:00,20.86,20.91,20.73,20.75,538700.0,13.7466,13.7796,13.6609,13.6741,538700.0
2008-11-19 10:50:00,20.75,20.79,20.57,20.64,492100.0,13.6741,13.7005,13.5555,13.6016,492100.0
2008-11-19 11:00:00,20.62,20.78,20.61,20.78,414700.0,13.5884,13.6939,13.5819,13.6939,414700.0
2008-11-19 11:10:00,20.78,20.8,20.68,20.74,382100.0,13.6939,13.7071,13.628,13.6675,382100.0
2008-11-19 11:20:00,20.73,20.76,20.57,20.61,372500.0,13.6609,13.6807,13.5555,13.5819,372500.0
2008-11-19 11:30:00,20.62,20.71,20.39,20.45,436000.0,13.5884,13.6478,13.4369,13.4764,436000.0
2008-11-19 11:40:00,20.45,20.52,20.34,20.48,339000.0,13.4764,13.5225,13.4039,13.4962,339000.0
2008-11-19 11:50:00,20.49,20.57,20.42,20.46,392500.0,13.5028,13.5555,13.4566,13.483,392500.0
2008-11-19 12:00:00,20.46,20.54,20.4,20.46,418600.0,13.483,13.5357,13.4435,13.483,418600.0
2008-11-19 12:10:00,20.46,20.5,20.3,20.3,305000.0,13.483,13.5094,13.3776,13.3776,305000.0
2008-11-19 12:20:00,20.31,20.36,20.24,20.35,377200.0,13.3842,13.4171,13.338,13.4105,377200.0
2008-11-19 12:30:00,20.36,20.66,20.3,20.66,623400.0,13.4171,13.6148,13.3776,13.6148,623400.0
2008-11-19 12:40:00,20.66,20.7,20.54,20.56,287000.0,13.6148,13.6412,13.5357,13.5489,287000.0
2008-11-19 12:50:00,20.55,20.64,20.5,20.62,324300.0,13.5423,13.6016,13.5094,13.5884,324300.0
2008-11-19 13:00:00,20.62,20.64,20.44,20.45,380500.0,13.5884,13.6016,13.4698,13.4764,380500.0
2008-11-19 13:10:00,20.45,20.51,20.33,20.36,264700.0,13.4764,13.516,13.3973,13.4171,264700.0
2008-11-19 13:20:00,20.36,20.36,20.17,20.2,317700.0,13.4171,13.4171,13.2919,13.3117,317700.0
2008-11-19 13:30:00,20.2,20.2,20.07,20.15,307800.0,13.3117,13.3117,13.226,13.2787,307800.0
2008-11-19 13:40:00,20.15,20.24,20.1,20.18,290600.0,13.2787,13.338,13.2458,13.2985,290600.0
2008-11-19 13:50:00,20.18,20.25,20.13,20.24,401700.0,13.2985,13.3446,13.2655,13.338,401700.0
2008-11-19 14:00:00,20.23,20.25,20.0,20.08,563900.0,13.3314,13.3446,13.1799,13.2326,563900.0
2008-11-19 14:10:00,20.09,20.23,20.0,20.03,347600.0,13.2392,13.3314,13.1799,13.1996,347600.0
2008-11-19 14:20:00,20.02,20.17,20.0,20.04,374700.0,13.1931,13.2919,13.1799,13.2062,374700.0
2008-11-19 14:30:00,20.04,20.12,19.96,20.05,498900.0,13.2062,13.2589,13.1535,13.2128,498900.0
2008-11-19 14:40:00,20.06,20.43,20.04,20.4,686800.0,13.2194,13.4632,13.2062,13.4435,686800.0
2008-11-19 14:50:00,20.4,20.48,20.23,20.39,485800.0,13.4435,13.4962,13.3314,13.4369,485800.0
2008-11-19 15:00:00,20.39,20.5,20.24,20.43,544600.0,13.4369,13.5094,13.338,13.4632,544600.0
2008-11-19 15:10:00,20.42,20.51,20.23,20.24,692500.0,13.4566,13.516,13.3314,13.338,692500.0
2008-11-19 15:20:00,20.23,20.25,19.98,20.14,627100.0,13.3314,13.3446,13.1667,13.2721,627100.0
2008-11-19 15:30:00,20.13,20.23,19.92,19.95,681400.0,13.2655,13.3314,13.1272,13.1469,681400.0
2008-11-19 15:40:00,19.95,20.09,19.6,19.81,1330800.0,13.1469,13.2392,12.9163,13.0547,1330800.0
2008-11-19 15:50:00,19.81,20.02,19.72,19.77,1609000.0,13.0547,13.1931,12.9954,13.0283,1609000.0
2008-11-20 09:30:00,19.44,20.29,19.4,19.63,908400.0,12.8108,13.371,12.7845,12.936,908400.0
2008-11-20 09:40:00,19.64,19.64,19.35,19.5,704800.0,12.9426,12.9426,12.7515,12.8504,704800.0
2008-11-20 09:50:00,19.5,19.54,19.34,19.47,756700.0,12.8504,12.8767,12.7449,12.8306,756700.0
2008-11-20 10:00:00,19.48,19.5,19.25,19.42,761100.0,12.8372,12.8504,12.6856,12.7977,761100.0
2008-11-20 10:10:00,19.41,19.41,19.23,19.27,533000.0,12.7911,12.7911,12.6724,12.6988,533000.0
2008-11-20 10:20:00,19.27,19.5,19.23,19.48,564800.0,12.6988,12.8504,12.6724,12.8372,564800.0
2008-11-20 10:30:00,19.48,19.54,19.21,19.24,1016500.0,12.8372,12.8767,12.6593,12.679,1016500.0
2008-11-20 10:40:00,19.25,19.66,19.19,19.56,1310600.0,12.6856,12.9558,12.6461,12.8899,1310600.0
2008-11-20 10:50:00,19.55,19.9,19.45,19.85,856700.0,12.8833,13.114,12.8174,13.081,856700.0
2008-11-20 11:00:00,19.84,20.0,19.66,19.66,967900.0,13.0744,13.1799,12.9558,12.9558,967900.0
2008-11-20 11:10:00,19.66,19.94,19.54,19.66,991700.0,12.9558,13.1403,12.8767,12.9558,991700.0
2008-11-20 11:20:00,19.66,19.69,19.43,19.61,690300.0,12.9558,12.9756,12.8042,12.9229,690300.0
2008-11-20 11:30:00,19.61,19.62,19.45,19.53,513900.0,12.9229,12.9295,12.8174,12.8701,513900.0
2008-11-20 11:40:00,19.53,19.72,19.48,19.68,492000.0,12.8701,12.9954,12.8372,12.969,492000.0
2008-11-20 11:50:00,19.68,19.7,19.5,19.51,398100.0,12.969,12.9822,12.8504,12.857,398100.0
2008-11-20 12:00:00,19.51,19.52,19.21,19.26,687800.0,12.857,12.8636,12.6593,12.6922,687800.0
2008-11-20 12:10:00,19.25,19.37,19.24,19.27,479000.0,12.6856,12.7647,12.679,12.6988,479000.0
2008-11-20 12:20:00,19.28,19.71,19.27,19.65,657100.0,12.7054,12.9888,12.6988,12.9492,657100.0
2008-11-20 12:30:00,19.65,19.88,19.61,19.78,684100.0,12.9492,13.1008,12.9229,13.0349,684100.0
2008-11-20 12:40:00,19.78,20.0,19.73,19.99,539400.0,13.0349,13.1799,13.0019,13.1733,539400.0
2008-11-20 12:50:00,20.0,20.0,19.71,19.72,809400.0,13.1799,13.1799,12.9888,12.9954,809400.0
2008-11-20 13:00:00,19.72,19.72,19.5,19.6,645400.0,12.9954,12.9954,12.8504,12.9163,645400.0
2008-11-20 13:10:00,19.61,19.79,19.43,19.52,566800.0,12.9229,13.0415,12.8042,12.8636,566800.0
2008-11-20 13:20:00,19.51,19.56,19.33,19.37,533200.0,12.857,12.8899,12.7383,12.7647,533200.0
2008-11-20 13:30:00,19.36,19.5,19.19,19.27,570800.0,12.7581,12.8504,12.6461,12.6988,570800.0
2008-11-20 13:40:00,19.26,19.45,19.24,19.34,492200.0,12.6922,12.8174,12.679,12.7449,492200.0
2008-11-20 13:50:00,19.35,19.52,19.3,19.48,610000.0,12.7515,12.8636,12.7186,12.8372,610000.0
2008-11-20 14:00:00,19.48,19.55,19.22,19.25,870300.0,12.8372,12.8833,12.6659,12.6856,870300.0
2008-11-20 14:10:00,19.25,19.35,19.2,19.22,580800.0,12.6856,12.7515,12.6527,12.6659,580800.0
2008-11-20 14:20:00,19.23,19.33,19.1,19.1,478500.0,12.6724,12.7383,12.5868,12.5868,478500.0
2008-11-20 14:30:00,19.11,19.25,19.06,19.18,523200.0,12.5934,12.6856,12.5604,12.6395,523200.0
2008-11-20 14:40:00,19.18,19.25,19.07,19.11,643600.0,12.6395,12.6856,12.567,12.5934,643600.0
2008-11-20 14:50:00,19.11,19.19,19.08,19.17,724000.0,12.5934,12.6461,12.5736,12.6329,724000.0
2008-11-20 15:00:00,19.17,19.28,19.15,19.27,930900.0,12.6329,12.7054,12.6197,12.6988,930900.0
2008-11-20 15:10:00,19.27,19.33,19.15,19.19,1098300.0,12.6988,12.7383,12.6197,12.6461,1098300.0
2008-11-20 15:20:00,19.19,19.26,19.03,19.15,840800.0,12.6461,12.6922,12.5406,12.6197,840800.0
2008-11-20 15:30:00,19.15,19.23,18.73,18.75,1232700.0,12.6197,12.6724,12.3429,12.3561,1232700.0
2008-11-20 15:40:00,18.75,18.76,18.5,18.63,2041100.0,12.3561,12.3627,12.1914,12.277,2041100.0
2008-11-20 15:50:00,18.62,18.62,18.31,18.55,2319000.0,12.2705,12.2705,12.0662,12.2243,2319000.0
2008-11-21 09:30:00,18.82,18.83,18.2,18.51,2235800.0,12.4023,12.4088,11.9937,12.198,2235800.0
2008-11-21 09:40:00,18.52,18.82,18.49,18.7,717800.0,12.2046,12.4023,12.1848,12.3232,717800.0
2008-11-21 09:50:00,18.71,18.8,18.32,18.48,627700.0,12.3298,12.3891,12.0728,12.1782,627700.0
2008-11-21 10:00:00,18.48,18.58,18.37,18.46,1680400.0,12.1782,12.2441,12.1057,12.165,1680400.0
2008-11-21 10:10:00,18.46,18.47,17.99,18.08,1530600.0,12.165,12.1716,11.8553,11.9146,1530600.0
2008-11-21 10:20:00,18.09,18.19,17.95,18.05,889100.0,11.9212,11.9871,11.8289,11.8948,889100.0
2008-11-21 10:30:00,18.05,18.19,18.04,18.15,685200.0,11.8948,11.9871,11.8882,11.9607,685200.0
2008-11-21 10:40:00,18.14,18.2,17.98,18.0,768300.0,11.9541,11.9937,11.8487,11.8619,768300.0
2008-11-21 10:50:00,17.99,18.07,17.75,17.84,634700.0,11.8553,11.908,11.6971,11.7564,634700.0
2008-11-21 11:00:00,17.83,17.9,17.46,17.53,1182000.0,11.7499,11.796,11.506,11.5522,1182000.0
2008-11-21 11:10:00,17.54,17.77,17.54,17.76,755800.0,11.5587,11.7103,11.5587,11.7037,755800.0
2008-11-21 11:20:00,17.76,18.02,17.71,17.84,673700.0,11.7037,11.8751,11.6708,11.7564,673700.0
2008-11-21 11:30:00,17.84,17.98,17.8,17.85,703500.0,11.7564,11.8487,11.7301,11.763,703500.0
2008-11-21 11:40:00,17.85,18.07,17.85,17.99,764500.0,11.763,11.908,11.763,11.8553,764500.0
2008-11-21 11:50:00,17.99,18.02,17.73,17.78,431600.0,11.8553,11.8751,11.684,11.7169,431600.0
2008-11-21 12:00:00,17.8,17.96,17.72,17.9,659600.0,11.7301,11.8355,11.6774,11.796,659600.0
2008-11-21 12:10:00,17.9,18.05,17.84,17.85,476300.0,11.796,11.8948,11.7564,11.763,476300.0
2008-11-21 12:20:00,17.84,17.94,17.76,17.9,805000.0,11.7564,11.8223,11.7037,11.796,805000.0
2008-11-21 12:30:00,17.9,18.08,17.84,18.01,556300.0,11.796,11.9146,11.7564,11.8685,556300.0
2008-11-21 12:40:00,18.02,18.1,17.88,17.89,492000.0,11.8751,11.9278,11.7828,11.7894,492000.0
2008-11-21 12:50:00,17.89,18.0,17.87,17.9,376100.0,11.7894,11.8619,11.7762,11.796,376100.0
2008-11-21 13:00:00,17.91,17.94,17.78,17.9,521300.0,11.8026,11.8223,11.7169,11.796,521300.0
2008-11-21 13:10:00,17.91,17.98,17.71,17.79,776700.0,11.8026,11.8487,11.6708,11.7235,776700.0
2008-11-21 13:20:00,17.79,17.79,17.54,17.62,490000.0,11.7235,11.7235,11.5587,11.6115,490000.0
2008-11-21 13:30:00,17.63,17.75,17.59,17.67,530500.0,11.6181,11.6971,11.5917,11.6444,530500.0
2008-11-21 13:40:00,17.67,17.83,17.65,17.75,420600.0,11.6444,11.7499,11.6312,11.6971,420600.0
2008-11-21 13:50:00,17.75,17.77,17.53,17.57,690100.0,11.6971,11.7103,11.5522,11.5785,690100.0
2008-11-21 14:00:00,17.56,17.85,17.52,17.78,817200.0,11.5719,11.763,11.5456,11.7169,817200.0
2008-11-21 14:10:00,17.79,17.87,17.75,17.82,788600.0,11.7235,11.7762,11.6971,11.7433,788600.0
2008-11-21 14:20:00,17.82,17.95,17.78,17.79,692900.0,11.7433,11.8289,11.7169,11.7235,692900.0
2008-11-21 14:30:00,17.79,17.8,17.61,17.71,664600.0,11.7235,11.7301,11.6049,11.6708,664600.0
2008-11-21 14:40:00,17.72,17.91,17.55,17.88,713100.0,11.6774,11.8026,11.5653,11.7828,713100.0
2008-11-21 14:50:00,17.88,17.98,17.81,17.84,1204000.0,11.7828,11.8487,11.7367,11.7564,1204000.0
2008-11-21 15:00:00,17.85,18.37,17.84,18.21,1122300.0,11.763,12.1057,11.7564,12.0003,1122300.0
2008-11-21 15:10:00,18.2,18.69,18.16,18.55,1454200.0,11.9937,12.3166,11.9673,12.2243,1454200.0
2008-11-21 15:20:00,18.55,18.69,18.28,18.63,1216600.0,12.2243,12.3166,12.0464,12.277,1216600.0
2008-11-21 15:30:00,18.62,19.0,18.51,18.87,1796800.0,12.2705,12.5209,12.198,12.4352,1796800.0
2008-11-21 15:40:00,18.87,19.02,18.49,18.96,1806800.0,12.4352,12.5341,12.1848,12.4945,1806800.0
2008-11-21 15:50:00,18.96,19.34,18.82,19.34,2893300.0,12.4945,12.7449,12.4023,12.7449,2893300.0
2008-11-24 09:30:00,19.62,19.62,18.98,19.14,842800.0,12.9295,12.9295,12.5077,12.6131,842800.0
2008-11-24 09:40:00,19.16,19.18,18.86,18.96,580100.0,12.6263,12.6395,12.4286,12.4945,580100.0
2008-11-24 09:50:00,18.95,19.39,18.94,19.38,610100.0,12.4879,12.7779,12.4813,12.7713,610100.0
2008-11-24 10:00:00,19.38,19.64,19.34,19.48,558700.0,12.7713,12.9426,12.7449,12.8372,558700.0
2008-11-24 10:10:00,19.47,19.6,19.44,19.55,335800.0,12.8306,12.9163,12.8108,12.8833,335800.0
2008-11-24 10:20:00,19.56,19.87,19.55,19.86,622400.0,12.8899,13.0942,12.8833,13.0876,622400.0
2008-11-24 10:30:00,19.86,20.05,19.82,19.87,461300.0,13.0876,13.2128,13.0613,13.0942,461300.0
2008-11-24 10:40:00,19.87,20.22,19.53,20.11,586000.0,13.0942,13.3248,12.8701,13.2524,586000.0
2008-11-24 10:50:00,20.1,20.2,20.0,20.19,597700.0,13.2458,13.3117,13.1799,13.3051,597700.0
2008-11-24 11:00:00,20.2,20.24,20.06,20.11,742600.0,13.3117,13.338,13.2194,13.2524,742600.0
2008-11-24 11:10:00,20.11,20.23,20.07,20.13,565700.0,13.2524,13.3314,13.226,13.2655,565700.0
2008-11-24 11:20:00,20.13,20.45,20.08,20.38,600300.0,13.2655,13.4764,13.2326,13.4303,600300.0
2008-11-24 11:30:00,20.39,20.53,20.32,20.42,730200.0,13.4369,13.5291,13.3907,13.4566,730200.0
2008-11-24 11:40:00,20.41,20.61,20.4,20.59,550700.0,13.4501,13.5819,13.4435,13.5687,550700.0
2008-11-24 11:50:00,20.58,20.68,20.53,20.63,387300.0,13.5621,13.628,13.5291,13.595,387300.0
2008-11-24 12:00:00,20.63,20.7,20.54,20.6,528000.0,13.595,13.6412,13.5357,13.5753,528000.0
2008-11-24 12:10:00,20.61,20.61,20.44,20.49,559000.0,13.5819,13.5819,13.4698,13.5028,559000.0
2008-11-24 12:20:00,20.5,20.53,20.3,20.3,631200.0,13.5094,13.5291,13.3776,13.3776,631200.0
2008-11-24 12:30:00,20.3,20.45,20.25,20.31,400100.0,13.3776,13.4764,13.3446,13.3842,400100.0
2008-11-24 12:40:00,20.31,20.5,20.28,20.5,428000.0,13.3842,13.5094,13.3644,13.5094,428000.0
2008-11-24 12:50:00,20.49,20.51,20.48,20.49,640600.0,13.5028,13.516,13.4962,13.5028,640600.0
2008-11-24 13:00:00,20.5,20.52,20.4,20.42,930500.0,13.5094,13.5225,13.4435,13.4566,930500.0
2008-11-24 13:10:00,20.41,20.5,20.31,20.46,325900.0,13.4501,13.5094,13.3842,13.483,325900.0
2008-11-24 13:20:00,20.45,20.59,20.44,20.59,1526200.0,13.4764,13.5687,13.4698,13.5687,1526200.0
2008-11-24 13:30:00,20.58,20.7,20.54,20.65,438900.0,13.5621,13.6412,13.5357,13.6082,438900.0
2008-11-24 13:40:00,20.66,20.73,20.64,20.71,361600.0,13.6148,13.6609,13.6016,13.6478,361600.0
2008-11-24 13:50:00,20.71,21.06,20.71,21.06,527600.0,13.6478,13.8784,13.6478,13.8784,527600.0
2008-11-24 14:00:00,21.06,21.11,20.97,21.02,880900.0,13.8784,13.9114,13.8191,13.852,880900.0
2008-11-24 14:10:00,21.01,21.16,20.89,21.14,707800.0,13.8455,13.9443,13.7664,13.9311,707800.0
2008-11-24 14:20:00,21.14,21.42,21.11,21.2,886300.0,13.9311,14.1156,13.9114,13.9707,886300.0
2008-11-24 14:30:00,21.2,21.34,21.09,21.2,741000.0,13.9707,14.0629,13.8982,13.9707,741000.0
2008-11-24 14:40:00,21.2,21.23,21.08,21.1,709600.0,13.9707,13.9904,13.8916,13.9048,709600.0
2008-11-24 14:50:00,21.1,21.18,21.02,21.1,600800.0,13.9048,13.9575,13.852,13.9048,600800.0
2008-11-24 15:00:00,21.1,21.3,21.01,21.3,771000.0,13.9048,14.0366,13.8455,14.0366,771000.0
2008-11-24 15:10:00,21.29,21.47,21.23,21.42,772200.0,14.03,14.1486,13.9904,14.1156,772200.0
2008-11-24 15:20:00,21.41,21.66,21.37,21.66,858000.0,14.1091,14.2738,14.0827,14.2738,858000.0
2008-11-24 15:30:00,21.66,21.7,21.51,21.64,960100.0,14.2738,14.3002,14.175,14.2606,960100.0
2008-11-24 15:40:00,21.64,21.91,21.57,21.58,1478400.0,14.2606,14.4385,14.2145,14.2211,1478400.0
2008-11-24 15:50:00,21.58,21.66,21.13,21.36,2372100.0,14.2211,14.2738,13.9245,14.0761,2372100.0
2008-11-25 09:30:00,21.63,22.4,21.35,22.01,1249900.0,14.254,14.7615,14.0695,14.5044,1249900.0
2008-11-25 09:40:00,22.01,22.32,21.93,22.22,981600.0,14.5044,14.7087,14.4517,14.6428,981600.0
2008-11-25 09:50:00,22.23,22.34,21.98,22.03,1001900.0,14.6494,14.7219,14.4847,14.5176,1001900.0
2008-11-25 10:00:00,22.02,22.32,22.02,22.21,1437800.0,14.511,14.7087,14.511,14.6362,1437800.0
2008-11-25 10:10:00,22.22,22.27,22.0,22.0,951000.0,14.6428,14.6758,14.4979,14.4979,951000.0
2008-11-25 10:20:00,22.0,22.17,21.96,22.15,933100.0,14.4979,14.6099,14.4715,14.5967,933100.0
2008-11-25 10:30:00,22.14,22.24,22.07,22.07,775300.0,14.5901,14.656,14.544,14.544,775300.0
2008-11-25 10:40:00,22.07,22.12,21.88,21.91,664300.0,14.544,14.5769,14.4188,14.4385,664300.0
2008-11-25 10:50:00,21.91,22.0,21.79,21.87,708300.0,14.4385,14.4979,14.3595,14.4122,708300.0
2008-11-25 11:00:00,21.86,21.9,21.46,21.6,781600.0,14.4056,14.432,14.142,14.2343,781600.0
2008-11-25 11:10:00,21.61,21.83,21.55,21.77,614000.0,14.2409,14.3858,14.2013,14.3463,614000.0
2008-11-25 11:20:00,21.77,21.99,21.7,21.96,580700.0,14.3463,14.4913,14.3002,14.4715,580700.0
2008-11-25 11:30:00,21.95,22.05,21.92,21.93,505400.0,14.4649,14.5308,14.4451,14.4517,505400.0
2008-11-25 11:40:00,21.93,22.05,21.89,21.92,881100.0,14.4517,14.5308,14.4254,14.4451,881100.0
2008-11-25 11:50:00,21.92,21.97,21.82,21.85,687600.0,14.4451,14.4781,14.3792,14.399,687600.0
2008-11-25 12:00:00,21.85,21.9,21.69,21.83,474500.0,14.399,14.432,14.2936,14.3858,474500.0
2008-11-25 12:10:00,21.83,21.83,21.55,21.64,583300.0,14.3858,14.3858,14.2013,14.2606,583300.0
2008-11-25 12:20:00,21.64,21.66,21.5,21.65,344000.0,14.2606,14.2738,14.1684,14.2672,344000.0
2008-11-25 12:30:00,21.65,21.77,21.64,21.68,435400.0,14.2672,14.3463,14.2606,14.287,435400.0
2008-11-25 12:40:00,21.67,21.75,21.5,21.5,328300.0,14.2804,14.3331,14.1684,14.1684,328300.0
2008-11-25 12:50:00,21.5,21.51,21.28,21.42,542900.0,14.1684,14.175,14.0234,14.1156,542900.0
2008-11-25 13:00:00,21.42,21.48,21.32,21.45,517700.0,14.1156,14.1552,14.0497,14.1354,517700.0
2008-11-25 13:10:00,21.46,21.57,21.31,21.5,426000.0,14.142,14.2145,14.0432,14.1684,426000.0
2008-11-25 13:20:00,21.5,21.63,21.4,21.51,398300.0,14.1684,14.254,14.1025,14.175,398300.0
2008-11-25 13:30:00,21.52,21.67,21.52,21.62,313600.0,14.1815,14.2804,14.1815,14.2474,313600.0
2008-11-25 13:40:00,21.62,21.67,21.51,21.62,385900.0,14.2474,14.2804,14.175,14.2474,385900.0
2008-11-25 13:50:00,21.61,21.61,21.42,21.43,376500.0,14.2409,14.2409,14.1156,14.1222,376500.0
2008-11-25 14:00:00,21.41,21.51,21.32,21.36,360800.0,14.1091,14.175,14.0497,14.0761,360800.0
2008-11-25 14:10:00,21.36,21.38,21.22,21.3,596400.0,14.0761,14.0893,13.9838,14.0366,596400.0
2008-11-25 14:20:00,21.3,21.39,21.23,21.23,383700.0,14.0366,14.0959,13.9904,13.9904,383700.0
2008-11-25 14:30:00,21.24,21.5,21.2,21.46,511600.0,13.997,14.1684,13.9707,14.142,511600.0
2008-11-25 14:40:00,21.47,21.55,21.42,21.53,303200.0,14.1486,14.2013,14.1156,14.1881,303200.0
2008-11-25 14:50:00,21.54,21.88,21.46,21.81,711800.0,14.1947,14.4188,14.142,14.3726,711800.0
2008-11-25 15:00:00,21.81,22.0,21.73,21.75,1040000.0,14.3726,14.4979,14.3199,14.3331,1040000.0
2008-11-25 15:10:00,21.75,22.0,21.66,21.97,1117400.0,14.3331,14.4979,14.2738,14.4781,1117400.0
2008-11-25 15:20:00,21.97,22.11,21.8,22.02,1228200.0,14.4781,14.5703,14.3661,14.511,1228200.0
2008-11-25 15:30:00,22.02,22.19,21.96,22.12,1177500.0,14.511,14.6231,14.4715,14.5769,1177500.0
2008-11-25 15:40:00,22.13,22.37,22.04,22.16,1648000.0,14.5835,14.7417,14.5242,14.6033,1648000.0
2008-11-25 15:50:00,22.17,22.45,22.16,22.28,2236100.0,14.6099,14.7944,14.6033,14.6824,2236100.0
2008-11-26 09:30:00,21.55,22.01,21.55,21.97,889400.0,14.2013,14.5044,14.2013,14.4781,889400.0
2008-11-26 09:40:00,21.96,22.35,21.95,22.34,1199100.0,14.4715,14.7285,14.4649,14.7219,1199100.0
2008-11-26 09:50:00,22.34,22.52,22.31,22.38,738400.0,14.7219,14.8405,14.7021,14.7483,738400.0
2008-11-26 10:00:00,22.39,22.5,22.14,22.15,822000.0,14.7549,14.8274,14.5901,14.5967,822000.0
2008-11-26 10:10:00,22.16,22.83,22.16,22.83,889700.0,14.6033,15.0448,14.6033,15.0448,889700.0
2008-11-26 10:20:00,22.83,23.0,22.75,22.95,1014100.0,15.0448,15.1569,14.9921,15.1239,1014100.0
2008-11-26 10:30:00,22.95,22.98,22.83,22.9,509200.0,15.1239,15.1437,15.0448,15.091,509200.0
2008-11-26 10:40:00,22.9,22.95,22.75,22.76,490900.0,15.091,15.1239,14.9921,14.9987,490900.0
2008-11-26 10:50:00,22.75,23.04,22.73,22.99,838100.0,14.9921,15.1832,14.9789,15.1503,838100.0
2008-11-26 11:00:00,22.98,23.05,22.85,22.88,459800.0,15.1437,15.1898,15.058,15.0778,459800.0
2008-11-26 11:10:00,22.89,23.02,22.89,23.02,405300.0,15.0844,15.17,15.0844,15.17,405300.0
2008-11-26 11:20:00,23.02,23.2,22.98,22.99,609200.0,15.17,15.2887,15.1437,15.1503,609200.0
2008-11-26 11:30:00,22.99,23.25,22.99,23.2,433200.0,15.1503,15.3216,15.1503,15.2887,433200.0
2008-11-26 11:40:00,23.21,23.43,23.15,23.42,448800.0,15.2952,15.4402,15.2557,15.4336,448800.0
2008-11-26 11:50:00,23.42,23.42,23.25,23.31,345700.0,15.4336,15.4336,15.3216,15.3611,345700.0
2008-11-26 12:00:00,23.3,23.42,23.27,23.3,371400.0,15.3545,15.4336,15.3348,15.3545,371400.0
2008-11-26 12:10:00,23.3,23.35,23.22,23.29,234300.0,15.3545,15.3875,15.3018,15.348,234300.0
2008-11-26 12:20:00,23.3,23.42,23.28,23.39,320600.0,15.3545,15.4336,15.3414,15.4139,320600.0
2008-11-26 12:30:00,23.39,23.6,23.37,23.58,468300.0,15.4139,15.5522,15.4007,15.5391,468300.0
2008-11-26 12:40:00,23.58,23.78,23.52,23.72,510600.0,15.5391,15.6709,15.4995,15.6313,510600.0
2008-11-26 12:50:00,23.71,23.75,23.47,23.52,503700.0,15.6247,15.6511,15.4666,15.4995,503700.0
2008-11-26 13:00:00,23.52,23.6,23.43,23.43,698300.0,15.4995,15.5522,15.4402,15.4402,698300.0
2008-11-26 13:10:00,23.44,23.45,23.32,23.36,426200.0,15.4468,15.4534,15.3677,15.3941,426200.0
2008-11-26 13:20:00,23.37,23.45,23.23,23.37,528900.0,15.4007,15.4534,15.3084,15.4007,528900.0
2008-11-26 13:30:00,23.37,23.42,23.13,23.26,306000.0,15.4007,15.4336,15.2425,15.3282,306000.0
2008-11-26 13:40:00,23.26,23.27,23.11,23.18,333400.0,15.3282,15.3348,15.2293,15.2755,333400.0
2008-11-26 13:50:00,23.19,23.25,23.14,23.21,214000.0,15.2821,15.3216,15.2491,15.2952,214000.0
2008-11-26 14:00:00,23.2,23.23,23.08,23.22,264200.0,15.2887,15.3084,15.2096,15.3018,264200.0
2008-11-26 14:10:00,23.23,23.28,23.16,23.26,264700.0,15.3084,15.3414,15.2623,15.3282,264700.0
2008-11-26 14:20:00,23.26,23.41,23.25,23.32,286900.0,15.3282,15.427,15.3216,15.3677,286900.0
2008-11-26 14:30:00,23.32,23.51,23.32,23.42,539200.0,15.3677,15.4929,15.3677,15.4336,539200.0
2008-11-26 14:40:00,23.42,23.56,23.1,23.51,555700.0,15.4336,15.5259,15.2228,15.4929,555700.0
2008-11-26 14:50:00,23.52,23.58,23.46,23.49,671100.0,15.4995,15.5391,15.46,15.4798,671100.0
2008-11-26 15:00:00,23.49,23.51,23.1,23.48,569300.0,15.4798,15.4929,15.2228,15.4732,569300.0
2008-11-26 15:10:00,23.48,23.7,23.45,23.52,775000.0,15.4732,15.6181,15.4534,15.4995,775000.0
2008-11-26 15:20:00,23.51,23.52,23.36,23.5,681400.0,15.4929,15.4995,15.3941,15.4863,681400.0
2008-11-26 15:30:00,23.5,23.63,23.42,23.55,629500.0,15.4863,15.572,15.4336,15.5193,629500.0
2008-11-26 15:40:00,23.55,23.6,23.26,23.34,774100.0,15.5193,15.5522,15.3282,15.3809,774100.0
2008-11-26 15:50:00,23.34,23.62,23.3,23.56,1340000.0,15.3809,15.5654,15.3545,15.5259,1340000.0
2008-11-28 09:30:00,23.41,23.79,23.39,23.46,569900.0,15.427,15.6775,15.4139,15.46,569900.0
2008-11-28 09:40:00,23.47,23.49,23.1,23.16,422100.0,15.4666,15.4798,15.2228,15.2623,422100.0
2008-11-28 09:50:00,23.16,23.2,23.03,23.16,331900.0,15.2623,15.2887,15.1766,15.2623,331900.0
2008-11-28 10:00:00,23.17,23.25,23.03,23.04,280800.0,15.2689,15.3216,15.1766,15.1832,280800.0
2008-11-28 10:10:00,23.05,23.36,22.95,23.29,414500.0,15.1898,15.3941,15.1239,15.348,414500.0
2008-11-28 10:20:00,23.29,23.5,23.28,23.42,363700.0,15.348,15.4863,15.3414,15.4336,363700.0
2008-11-28 10:30:00,23.42,23.42,23.22,23.3,370200.0,15.4336,15.4336,15.3018,15.3545,370200.0
2008-11-28 10:40:00,23.3,23.42,23.27,23.27,280100.0,15.3545,15.4336,15.3348,15.3348,280100.0
2008-11-28 10:50:00,23.27,23.31,23.25,23.28,175800.0,15.3348,15.3611,15.3216,15.3414,175800.0
2008-11-28 11:00:00,23.27,23.35,23.23,23.27,182300.0,15.3348,15.3875,15.3084,15.3348,182300.0
2008-11-28 11:10:00,23.26,23.3,23.2,23.25,190000.0,15.3282,15.3545,15.2887,15.3216,190000.0
2008-11-28 11:20:00,23.25,23.3,23.23,23.27,256400.0,15.3216,15.3545,15.3084,15.3348,256400.0
2008-11-28 11:30:00,23.27,23.29,23.06,23.08,250300.0,15.3348,15.348,15.1964,15.2096,250300.0
2008-11-28 11:40:00,23.09,23.09,22.94,23.0,492900.0,15.2162,15.2162,15.1173,15.1569,492900.0
2008-11-28 11:50:00,23.0,23.0,22.95,22.96,398400.0,15.1569,15.1569,15.1239,15.1305,398400.0
2008-11-28 12:00:00,22.98,23.03,22.94,23.01,320500.0,15.1437,15.1766,15.1173,15.1634,320500.0
2008-11-28 12:10:00,23.0,23.02,22.87,22.91,388100.0,15.1569,15.17,15.0712,15.0975,388100.0
2008-11-28 12:20:00,22.91,23.0,22.86,22.86,265800.0,15.0975,15.1569,15.0646,15.0646,265800.0
2008-11-28 12:30:00,22.86,22.87,22.75,22.78,784100.0,15.0646,15.0712,14.9921,15.0119,784100.0
2008-11-28 12:40:00,22.78,22.8,22.73,22.79,881800.0,15.0119,15.0251,14.9789,15.0185,881800.0
2008-11-28 12:50:00,22.79,23.12,22.79,23.1,1297600.0,15.0185,15.2359,15.0185,15.2228,1297600.0
2008-11-28 13:00:00,23.13,23.13,22.94,23.09,1117100.0,15.2425,15.2425,15.1173,15.2162,1117100.0
2008-11-28 13:10:00,23.05,23.11,23.02,23.02,3500.0,15.1898,15.2293,15.17,15.17,3500.0
2008-11-28 13:20:00,23.02,23.11,23.02,23.11,38300.0,15.17,15.2293,15.17,15.2293,38300.0
2008-11-28 13:30:00,23.1,23.1,23.1,23.1,200.0,15.2228,15.2228,15.2228,15.2228,200.0
2008-11-28 13:40:00,23.1,23.1,23.1,23.1,100.0,15.2228,15.2228,15.2228,15.2228,100.0
2008-11-28 13:50:00,23.1,23.11,23.1,23.11,200.0,15.2228,15.2293,15.2228,15.2293,200.0
2008-11-28 14:00:00,23.1,23.1,23.1,23.1,100.0,15.2228,15.2228,15.2228,15.2228,100.0
2008-11-28 14:10:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 14:20:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 14:30:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 14:40:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 14:50:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:00:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:10:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:20:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:30:00,23.1,23.1,23.1,23.1,900.0,15.2228,15.2228,15.2228,15.2228,900.0
2008-11-28 15:40:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-11-28 15:50:00,23.1,23.1,23.1,23.1,0.0,15.2228,15.2228,15.2228,15.2228,0.0
2008-12-01 09:30:00,22.55,23.0,22.5,22.82,990900.0,14.8603,15.1569,14.8274,15.0382,990900.0
2008-12-01 09:40:00,22.83,22.83,22.39,22.48,610800.0,15.0448,15.0448,14.7549,14.8142,610800.0
2008-12-01 09:50:00,22.48,22.49,22.22,22.23,739400.0,14.8142,14.8208,14.6428,14.6494,739400.0
2008-12-01 10:00:00,22.23,22.43,22.17,22.33,796400.0,14.6494,14.7812,14.6099,14.7153,796400.0
2008-12-01 10:10:00,22.33,22.37,22.2,22.25,617200.0,14.7153,14.7417,14.6297,14.6626,617200.0
2008-12-01 10:20:00,22.24,22.26,22.1,22.16,422900.0,14.656,14.6692,14.5638,14.6033,422900.0
2008-12-01 10:30:00,22.16,22.29,22.12,22.17,334900.0,14.6033,14.689,14.5769,14.6099,334900.0
2008-12-01 10:40:00,22.16,22.24,22.04,22.04,575300.0,14.6033,14.656,14.5242,14.5242,575300.0
2008-12-01 10:50:00,22.03,22.18,22.03,22.05,276000.0,14.5176,14.6165,14.5176,14.5308,276000.0
2008-12-01 11:00:00,22.06,22.08,21.93,21.93,350800.0,14.5374,14.5506,14.4517,14.4517,350800.0
2008-12-01 11:10:00,21.93,22.01,21.92,21.99,446700.0,14.4517,14.5044,14.4451,14.4913,446700.0
2008-12-01 11:20:00,21.99,22.0,21.82,21.84,426800.0,14.4913,14.4979,14.3792,14.3924,426800.0
2008-12-01 11:30:00,21.85,21.97,21.83,21.92,599900.0,14.399,14.4781,14.3858,14.4451,599900.0
2008-12-01 11:40:00,21.93,21.94,21.86,21.88,370200.0,14.4517,14.4583,14.4056,14.4188,370200.0
2008-12-01 11:50:00,21.88,21.92,21.76,21.9,441900.0,14.4188,14.4451,14.3397,14.432,441900.0
2008-12-01 12:00:00,21.9,22.0,21.86,21.97,546600.0,14.432,14.4979,14.4056,14.4781,546600.0
2008-12-01 12:10:00,21.96,22.0,21.87,21.89,350400.0,14.4715,14.4979,14.4122,14.4254,350400.0
2008-12-01 12:20:00,21.9,21.9,21.7,21.73,374800.0,14.432,14.432,14.3002,14.3199,374800.0
2008-12-01 12:30:00,21.75,21.89,21.62,21.66,388100.0,14.3331,14.4254,14.2474,14.2738,388100.0
2008-12-01 12:40:00,21.66,21.83,21.66,21.75,467900.0,14.2738,14.3858,14.2738,14.3331,467900.0
2008-12-01 12:50:00,21.74,21.76,21.58,21.58,587400.0,14.3265,14.3397,14.2211,14.2211,587400.0
2008-12-01 13:00:00,21.59,21.62,21.51,21.6,587600.0,14.2277,14.2474,14.175,14.2343,587600.0
2008-12-01 13:10:00,21.61,21.76,21.59,21.74,596500.0,14.2409,14.3397,14.2277,14.3265,596500.0
2008-12-01 13:20:00,21.74,21.76,21.58,21.66,589300.0,14.3265,14.3397,14.2211,14.2738,589300.0
2008-12-01 13:30:00,21.65,21.78,21.61,21.66,557500.0,14.2672,14.3529,14.2409,14.2738,557500.0
2008-12-01 13:40:00,21.67,21.7,21.5,21.5,497400.0,14.2804,14.3002,14.1684,14.1684,497400.0
2008-12-01 13:50:00,21.5,21.59,21.42,21.5,665100.0,14.1684,14.2277,14.1156,14.1684,665100.0
2008-12-01 14:00:00,21.5,21.53,21.29,21.45,633800.0,14.1684,14.1881,14.03,14.1354,633800.0
2008-12-01 14:10:00,21.46,21.49,21.25,21.3,444300.0,14.142,14.1618,14.0036,14.0366,444300.0
2008-12-01 14:20:00,21.32,21.48,21.28,21.45,465700.0,14.0497,14.1552,14.0234,14.1354,465700.0
2008-12-01 14:30:00,21.45,21.6,21.38,21.42,556100.0,14.1354,14.2343,14.0893,14.1156,556100.0
2008-12-01 14:40:00,21.42,21.58,21.4,21.56,513200.0,14.1156,14.2211,14.1025,14.2079,513200.0
2008-12-01 14:50:00,21.56,21.67,21.44,21.47,723800.0,14.2079,14.2804,14.1288,14.1486,723800.0
2008-12-01 15:00:00,21.47,21.49,21.28,21.37,757800.0,14.1486,14.1618,14.0234,14.0827,757800.0
2008-12-01 15:10:00,21.38,21.68,21.36,21.66,808000.0,14.0893,14.287,14.0761,14.2738,808000.0
2008-12-01 15:20:00,21.66,21.68,21.52,21.61,658700.0,14.2738,14.287,14.1815,14.2409,658700.0
2008-12-01 15:30:00,21.61,21.72,21.56,21.57,662700.0,14.2409,14.3133,14.2079,14.2145,662700.0
2008-12-01 15:40:00,21.57,21.57,21.27,21.52,1697700.0,14.2145,14.2145,14.0168,14.1815,1697700.0
2008-12-01 15:50:00,21.51,21.52,21.13,21.22,1694300.0,14.175,14.1815,13.9245,13.9838,1694300.0
2008-12-02 09:30:00,21.52,21.53,21.0,21.23,862200.0,14.3276,14.3342,13.9814,14.1345,862200.0
2008-12-02 09:40:00,21.21,21.21,20.71,20.77,715200.0,14.1212,14.1212,13.7883,13.8282,715200.0
2008-12-02 09:50:00,20.76,20.9,20.65,20.88,501100.0,13.8216,13.9148,13.7483,13.9015,501100.0
2008-12-02 10:00:00,20.88,21.24,20.76,21.24,584500.0,13.9015,14.1412,13.8216,14.1412,584500.0
2008-12-02 10:10:00,21.24,21.52,21.18,21.4,638900.0,14.1412,14.3276,14.1012,14.2477,638900.0
2008-12-02 10:20:00,21.39,21.4,21.17,21.2,922000.0,14.241,14.2477,14.0946,14.1145,922000.0
2008-12-02 10:30:00,21.2,21.45,21.19,21.41,1181700.0,14.1145,14.281,14.1079,14.2543,1181700.0
2008-12-02 10:40:00,21.42,21.49,21.3,21.42,557900.0,14.261,14.3076,14.1811,14.261,557900.0
2008-12-02 10:50:00,21.42,21.43,21.25,21.29,410800.0,14.261,14.2677,14.1478,14.1744,410800.0
2008-12-02 11:00:00,21.29,21.42,21.16,21.39,415900.0,14.1744,14.261,14.0879,14.241,415900.0
2008-12-02 11:10:00,21.39,21.43,21.28,21.38,421500.0,14.241,14.2677,14.1678,14.2344,421500.0
2008-12-02 11:20:00,21.39,21.75,21.38,21.64,593900.0,14.241,14.4807,14.2344,14.4075,593900.0
2008-12-02 11:30:00,21.65,21.7,21.55,21.59,511500.0,14.4141,14.4474,14.3475,14.3742,511500.0
2008-12-02 11:40:00,21.59,21.7,21.5,21.68,363700.0,14.3742,14.4474,14.3143,14.4341,363700.0
2008-12-02 11:50:00,21.68,21.76,21.56,21.57,374000.0,14.4341,14.4874,14.3542,14.3609,374000.0
2008-12-02 12:00:00,21.58,21.76,21.57,21.74,378500.0,14.3675,14.4874,14.3609,14.474,378500.0
2008-12-02 12:10:00,21.75,21.79,21.66,21.7,267500.0,14.4807,14.5073,14.4208,14.4474,267500.0
2008-12-02 12:20:00,21.7,21.71,21.59,21.6,491400.0,14.4474,14.4541,14.3742,14.3808,491400.0
2008-12-02 12:30:00,21.61,21.7,21.6,21.67,304400.0,14.3875,14.4474,14.3808,14.4274,304400.0
2008-12-02 12:40:00,21.66,21.72,21.61,21.7,485700.0,14.4208,14.4607,14.3875,14.4474,485700.0
2008-12-02 12:50:00,21.69,21.7,21.61,21.69,185200.0,14.4408,14.4474,14.3875,14.4408,185200.0
2008-12-02 13:00:00,21.68,21.71,21.61,21.62,268500.0,14.4341,14.4541,14.3875,14.3942,268500.0
2008-12-02 13:10:00,21.62,21.74,21.61,21.71,318100.0,14.3942,14.474,14.3875,14.4541,318100.0
2008-12-02 13:20:00,21.7,21.78,21.7,21.77,356100.0,14.4474,14.5007,14.4474,14.494,356100.0
2008-12-02 13:30:00,21.77,21.78,21.57,21.66,697600.0,14.494,14.5007,14.3609,14.4208,697600.0
2008-12-02 13:40:00,21.67,21.74,21.6,21.61,388300.0,14.4274,14.474,14.3808,14.3875,388300.0
2008-12-02 13:50:00,21.62,21.66,21.5,21.57,391900.0,14.3942,14.4208,14.3143,14.3609,391900.0
2008-12-02 14:00:00,21.56,21.6,21.29,21.3,744700.0,14.3542,14.3808,14.1744,14.1811,744700.0
2008-12-02 14:10:00,21.3,21.34,21.21,21.29,586700.0,14.1811,14.2077,14.1212,14.1744,586700.0
2008-12-02 14:20:00,21.24,21.3,21.12,21.3,582000.0,14.1412,14.1811,14.0613,14.1811,582000.0
2008-12-02 14:30:00,21.3,21.45,21.2,21.43,464800.0,14.1811,14.281,14.1145,14.2677,464800.0
2008-12-02 14:40:00,21.42,21.52,21.35,21.42,393000.0,14.261,14.3276,14.2144,14.261,393000.0
2008-12-02 14:50:00,21.41,21.59,21.38,21.55,335300.0,14.2543,14.3742,14.2344,14.3475,335300.0
2008-12-02 15:00:00,21.55,21.57,21.31,21.37,554900.0,14.3475,14.3609,14.1878,14.2277,554900.0
2008-12-02 15:10:00,21.36,21.65,21.31,21.64,556300.0,14.2211,14.4141,14.1878,14.4075,556300.0
2008-12-02 15:20:00,21.65,21.91,21.59,21.75,792600.0,14.4141,14.5872,14.3742,14.4807,792600.0
2008-12-02 15:30:00,21.75,21.93,21.7,21.72,883800.0,14.4807,14.6005,14.4474,14.4607,883800.0
2008-12-02 15:40:00,21.71,21.84,21.47,21.54,996000.0,14.4541,14.5406,14.2943,14.3409,996000.0
2008-12-02 15:50:00,21.55,21.95,21.48,21.86,1183300.0,14.3475,14.6139,14.3009,14.5539,1183300.0
2008-12-03 09:30:00,21.32,21.87,21.06,21.85,560700.0,14.1944,14.5606,14.0213,14.5473,560700.0
2008-12-03 09:40:00,21.89,21.94,21.5,21.59,748600.0,14.5739,14.6072,14.3143,14.3742,748600.0
2008-12-03 09:50:00,21.6,21.73,21.46,21.6,591500.0,14.3808,14.4674,14.2876,14.3808,591500.0
2008-12-03 10:00:00,21.59,22.01,21.48,21.93,811600.0,14.3742,14.6538,14.3009,14.6005,811600.0
2008-12-03 10:10:00,21.92,22.22,21.89,22.15,1165400.0,14.5939,14.7936,14.5739,14.747,1165400.0
2008-12-03 10:20:00,22.15,22.63,22.13,22.54,923400.0,14.747,15.0666,14.7337,15.0067,923400.0
2008-12-03 10:30:00,22.55,22.69,22.41,22.43,873100.0,15.0133,15.1065,14.9201,14.9334,873100.0
2008-12-03 10:40:00,22.42,22.61,22.4,22.57,683200.0,14.9268,15.0533,14.9135,15.0266,683200.0
2008-12-03 10:50:00,22.57,22.74,22.52,22.68,975700.0,15.0266,15.1398,14.9934,15.0999,975700.0
2008-12-03 11:00:00,22.68,22.74,22.51,22.57,622100.0,15.0999,15.1398,14.9867,15.0266,622100.0
2008-12-03 11:10:00,22.57,22.66,22.5,22.52,817900.0,15.0266,15.0866,14.98,14.9934,817900.0
2008-12-03 11:20:00,22.52,22.79,22.5,22.52,948500.0,14.9934,15.1731,14.98,14.9934,948500.0
2008-12-03 11:30:00,22.52,22.65,22.39,22.41,575800.0,14.9934,15.0799,14.9068,14.9201,575800.0
2008-12-03 11:40:00,22.4,22.54,22.27,22.41,561800.0,14.9135,15.0067,14.8269,14.9201,561800.0
2008-12-03 11:50:00,22.41,22.59,22.31,22.55,411400.0,14.9201,15.04,14.8535,15.0133,411400.0
2008-12-03 12:00:00,22.54,22.55,22.12,22.15,701400.0,15.0067,15.0133,14.727,14.747,701400.0
2008-12-03 12:10:00,22.15,22.18,22.02,22.02,702400.0,14.747,14.767,14.6605,14.6605,702400.0
2008-12-03 12:20:00,22.02,22.19,21.98,22.14,454600.0,14.6605,14.7736,14.6338,14.7404,454600.0
2008-12-03 12:30:00,22.14,22.27,22.12,22.17,519000.0,14.7404,14.8269,14.727,14.7603,519000.0
2008-12-03 12:40:00,22.17,22.2,22.04,22.09,372200.0,14.7603,14.7803,14.6738,14.7071,372200.0
2008-12-03 12:50:00,22.09,22.17,21.97,22.07,431900.0,14.7071,14.7603,14.6272,14.6938,431900.0
2008-12-03 13:00:00,22.09,22.11,21.99,22.05,358200.0,14.7071,14.7204,14.6405,14.6804,358200.0
2008-12-03 13:10:00,22.04,22.16,22.0,22.14,236100.0,14.6738,14.7537,14.6471,14.7404,236100.0
2008-12-03 13:20:00,22.13,22.21,21.91,21.91,432800.0,14.7337,14.787,14.5872,14.5872,432800.0
2008-12-03 13:30:00,21.9,21.94,21.79,21.84,392900.0,14.5806,14.6072,14.5073,14.5406,392900.0
2008-12-03 13:40:00,21.84,21.84,21.65,21.79,529800.0,14.5406,14.5406,14.4141,14.5073,529800.0
2008-12-03 13:50:00,21.8,21.84,21.73,21.81,444700.0,14.514,14.5406,14.4674,14.5207,444700.0
2008-12-03 14:00:00,21.81,21.96,21.68,21.83,768500.0,14.5207,14.6205,14.4341,14.534,768500.0
2008-12-03 14:10:00,21.83,22.04,21.82,21.99,606300.0,14.534,14.6738,14.5273,14.6405,606300.0
2008-12-03 14:20:00,21.98,22.25,21.94,22.13,715700.0,14.6338,14.8136,14.6072,14.7337,715700.0
2008-12-03 14:30:00,22.13,22.39,22.07,22.11,878200.0,14.7337,14.9068,14.6938,14.7204,878200.0
2008-12-03 14:40:00,22.11,22.44,22.09,22.25,726200.0,14.7204,14.9401,14.7071,14.8136,726200.0
2008-12-03 14:50:00,22.25,22.39,22.15,22.19,588200.0,14.8136,14.9068,14.747,14.7736,588200.0
2008-12-03 15:00:00,22.2,22.43,22.04,22.32,627200.0,14.7803,14.9334,14.6738,14.8602,627200.0
2008-12-03 15:10:00,22.31,22.42,22.15,22.37,764600.0,14.8535,14.9268,14.747,14.8935,764600.0
2008-12-03 15:20:00,22.38,22.47,22.2,22.43,647400.0,14.9001,14.9601,14.7803,14.9334,647400.0
2008-12-03 15:30:00,22.42,22.62,22.24,22.57,820800.0,14.9268,15.0599,14.8069,15.0266,820800.0
2008-12-03 15:40:00,22.56,22.8,22.54,22.64,1568800.0,15.02,15.1798,15.0067,15.0732,1568800.0
2008-12-03 15:50:00,22.63,22.88,22.57,22.78,1964900.0,15.0666,15.233,15.0266,15.1665,1964900.0
2008-12-04 09:30:00,22.47,23.5,22.28,23.5,1106800.0,14.9601,15.6458,14.8336,15.6458,1106800.0
2008-12-04 09:40:00,23.49,23.75,23.32,23.57,1026500.0,15.6392,15.8123,15.526,15.6924,1026500.0
2008-12-04 09:50:00,23.57,24.2,23.56,24.0,1620400.0,15.6924,16.1119,15.6858,15.9787,1620400.0
2008-12-04 10:00:00,23.98,24.28,23.76,23.76,1435300.0,15.9654,16.1651,15.8189,15.8189,1435300.0
2008-12-04 10:10:00,23.76,23.83,23.53,23.7,1319800.0,15.8189,15.8655,15.6658,15.779,1319800.0
2008-12-04 10:20:00,23.7,24.01,23.56,23.71,786900.0,15.779,15.9854,15.6858,15.7856,786900.0
2008-12-04 10:30:00,23.71,23.99,23.57,23.89,699700.0,15.7856,15.9721,15.6924,15.9055,699700.0
2008-12-04 10:40:00,23.89,24.32,23.86,24.01,1455300.0,15.9055,16.1918,15.8855,15.9854,1455300.0
2008-12-04 10:50:00,24.01,24.1,23.89,23.97,606500.0,15.9854,16.0453,15.9055,15.9587,606500.0
2008-12-04 11:00:00,23.98,24.06,23.88,23.9,431100.0,15.9654,16.0187,15.8988,15.9121,431100.0
2008-12-04 11:10:00,23.9,24.1,23.79,23.98,491200.0,15.9121,16.0453,15.8389,15.9654,491200.0
2008-12-04 11:20:00,23.98,24.16,23.93,23.99,522500.0,15.9654,16.0852,15.9321,15.9721,522500.0
2008-12-04 11:30:00,23.99,23.99,23.75,23.8,439800.0,15.9721,15.9721,15.8123,15.8456,439800.0
2008-12-04 11:40:00,23.8,23.88,23.66,23.87,367400.0,15.8456,15.8988,15.7523,15.8922,367400.0
2008-12-04 11:50:00,23.86,23.96,23.75,23.84,772900.0,15.8855,15.9521,15.8123,15.8722,772900.0
2008-12-04 12:00:00,23.84,23.91,23.67,23.79,485000.0,15.8722,15.9188,15.759,15.8389,485000.0
2008-12-04 12:10:00,23.8,23.97,23.76,23.86,513200.0,15.8456,15.9587,15.8189,15.8855,513200.0
2008-12-04 12:20:00,23.85,24.07,23.74,24.06,673600.0,15.8788,16.0253,15.8056,16.0187,673600.0
2008-12-04 12:30:00,24.06,24.12,23.95,24.09,409600.0,16.0187,16.0586,15.9454,16.0386,409600.0
2008-12-04 12:40:00,24.08,24.22,24.01,24.02,535400.0,16.032,16.1252,15.9854,15.992,535400.0
2008-12-04 12:50:00,24.01,24.17,23.95,23.99,499000.0,15.9854,16.0919,15.9454,15.9721,499000.0
2008-12-04 13:00:00,23.98,24.04,23.84,23.84,421800.0,15.9654,16.0053,15.8722,15.8722,421800.0
2008-12-04 13:10:00,23.84,23.9,23.69,23.69,408400.0,15.8722,15.9121,15.7723,15.7723,408400.0
2008-12-04 13:20:00,23.7,23.85,23.67,23.71,410800.0,15.779,15.8788,15.759,15.7856,410800.0
2008-12-04 13:30:00,23.7,23.89,23.67,23.81,320600.0,15.779,15.9055,15.759,15.8522,320600.0
2008-12-04 13:40:00,23.8,23.9,23.74,23.83,369400.0,15.8456,15.9121,15.8056,15.8655,369400.0
2008-12-04 13:50:00,23.84,23.98,23.79,23.84,361300.0,15.8722,15.9654,15.8389,15.8722,361300.0
2008-12-04 14:00:00,23.84,24.05,23.8,23.96,443800.0,15.8722,16.012,15.8456,15.9521,443800.0
2008-12-04 14:10:00,23.96,24.07,23.8,23.87,449700.0,15.9521,16.0253,15.8456,15.8922,449700.0
2008-12-04 14:20:00,23.87,24.01,23.85,23.93,403700.0,15.8922,15.9854,15.8788,15.9321,403700.0
2008-12-04 14:30:00,23.94,24.12,23.92,24.04,581600.0,15.9388,16.0586,15.9254,16.0053,581600.0
2008-12-04 14:40:00,24.04,24.04,23.73,23.89,690600.0,16.0053,16.0053,15.7989,15.9055,690600.0
2008-12-04 14:50:00,23.88,24.02,23.78,23.78,364800.0,15.8988,15.992,15.8322,15.8322,364800.0
2008-12-04 15:00:00,23.79,23.83,23.37,23.5,684600.0,15.8389,15.8655,15.5593,15.6458,684600.0
2008-12-04 15:10:00,23.5,23.62,23.12,23.29,941000.0,15.6458,15.7257,15.3928,15.506,941000.0
2008-12-04 15:20:00,23.29,23.36,22.95,22.96,1172600.0,15.506,15.5526,15.2796,15.2863,1172600.0
2008-12-04 15:30:00,22.96,23.13,22.88,22.91,989700.0,15.2863,15.3995,15.233,15.253,989700.0
2008-12-04 15:40:00,22.91,23.2,22.84,23.02,1140400.0,15.253,15.4461,15.2064,15.3262,1140400.0
2008-12-04 15:50:00,23.01,23.33,22.94,23.23,1403100.0,15.3196,15.5326,15.273,15.4661,1403100.0
2008-12-05 09:30:00,22.83,23.67,22.76,23.28,1047700.0,15.1997,15.759,15.1531,15.4993,1047700.0
2008-12-05 09:40:00,23.28,23.68,23.03,23.05,1184100.0,15.4993,15.7657,15.3329,15.3462,1184100.0
2008-12-05 09:50:00,23.05,23.38,22.94,22.96,833700.0,15.3462,15.5659,15.273,15.2863,833700.0
2008-12-05 10:00:00,22.96,23.07,22.87,22.89,625900.0,15.2863,15.3595,15.2264,15.2397,625900.0
2008-12-05 10:10:00,22.91,23.03,22.83,22.9,551200.0,15.253,15.3329,15.1997,15.2464,551200.0
2008-12-05 10:20:00,22.9,22.9,22.71,22.8,542100.0,15.2464,15.2464,15.1199,15.1798,542100.0
2008-12-05 10:30:00,22.78,22.95,22.74,22.95,584800.0,15.1665,15.2796,15.1398,15.2796,584800.0
2008-12-05 10:40:00,22.94,22.98,22.75,22.88,536300.0,15.273,15.2996,15.1465,15.233,536300.0
2008-12-05 10:50:00,22.88,23.18,22.83,22.93,680900.0,15.233,15.4328,15.1997,15.2663,680900.0
2008-12-05 11:00:00,22.93,22.97,22.8,22.9,596700.0,15.2663,15.293,15.1798,15.2464,596700.0
2008-12-05 11:10:00,22.9,22.94,22.74,22.83,663900.0,15.2464,15.273,15.1398,15.1997,663900.0
2008-12-05 11:20:00,22.82,22.85,22.7,22.73,407200.0,15.1931,15.2131,15.1132,15.1332,407200.0
2008-12-05 11:30:00,22.73,22.83,22.7,22.82,378100.0,15.1332,15.1997,15.1132,15.1931,378100.0
2008-12-05 11:40:00,22.82,22.97,22.75,22.77,457900.0,15.1931,15.293,15.1465,15.1598,457900.0
2008-12-05 11:50:00,22.78,23.02,22.76,22.9,737900.0,15.1665,15.3262,15.1531,15.2464,737900.0
2008-12-05 12:00:00,22.9,23.03,22.89,22.97,368900.0,15.2464,15.3329,15.2397,15.293,368900.0
2008-12-05 12:10:00,22.97,23.08,22.95,23.07,363200.0,15.293,15.3662,15.2796,15.3595,363200.0
2008-12-05 12:20:00,23.07,23.28,23.05,23.27,567500.0,15.3595,15.4993,15.3462,15.4927,567500.0
2008-12-05 12:30:00,23.27,23.27,22.96,23.1,652500.0,15.4927,15.4927,15.2863,15.3795,652500.0
2008-12-05 12:40:00,23.11,23.12,22.98,23.07,451100.0,15.3862,15.3928,15.2996,15.3595,451100.0
2008-12-05 12:50:00,23.06,23.09,22.95,23.03,467200.0,15.3529,15.3728,15.2796,15.3329,467200.0
2008-12-05 13:00:00,23.03,23.27,23.0,23.22,395700.0,15.3329,15.4927,15.3129,15.4594,395700.0
2008-12-05 13:10:00,23.22,23.42,23.21,23.26,517400.0,15.4594,15.5926,15.4527,15.486,517400.0
2008-12-05 13:20:00,23.27,23.56,23.26,23.37,561900.0,15.4927,15.6858,15.486,15.5593,561900.0
2008-12-05 13:30:00,23.37,23.5,23.32,23.44,560200.0,15.5593,15.6458,15.526,15.6059,560200.0
2008-12-05 13:40:00,23.44,23.61,23.35,23.6,613000.0,15.6059,15.7191,15.546,15.7124,613000.0
2008-12-05 13:50:00,23.6,23.85,23.58,23.63,601800.0,15.7124,15.8788,15.6991,15.7324,601800.0
2008-12-05 14:00:00,23.63,23.68,23.46,23.48,608100.0,15.7324,15.7657,15.6192,15.6325,608100.0
2008-12-05 14:10:00,23.45,23.62,23.45,23.56,573500.0,15.6125,15.7257,15.6125,15.6858,573500.0
2008-12-05 14:20:00,23.56,23.78,23.54,23.67,576200.0,15.6858,15.8322,15.6724,15.759,576200.0
2008-12-05 14:30:00,23.67,23.96,23.58,23.96,758900.0,15.759,15.9521,15.6991,15.9521,758900.0
2008-12-05 14:40:00,23.96,24.54,23.94,24.49,1290000.0,15.9521,16.3382,15.9388,16.3049,1290000.0
2008-12-05 14:50:00,24.49,24.5,24.23,24.31,1081600.0,16.3049,16.3116,16.1318,16.1851,1081600.0
2008-12-05 15:00:00,24.31,24.49,24.04,24.2,916800.0,16.1851,16.3049,16.0053,16.1119,916800.0
2008-12-05 15:10:00,24.2,24.39,24.11,24.28,1121200.0,16.1119,16.2384,16.0519,16.1651,1121200.0
2008-12-05 15:20:00,24.27,24.33,24.14,24.28,1191700.0,16.1585,16.1984,16.0719,16.1651,1191700.0
2008-12-05 15:30:00,24.28,24.52,24.23,24.41,1353500.0,16.1651,16.3249,16.1318,16.2517,1353500.0
2008-12-05 15:40:00,24.41,24.52,24.28,24.34,1740500.0,16.2517,16.3249,16.1651,16.2051,1740500.0
2008-12-05 15:50:00,24.34,24.5,24.32,24.4,2478400.0,16.2051,16.3116,16.1918,16.245,2478400.0
2008-12-08 09:30:00,24.97,24.99,24.4,24.76,1102500.0,16.6245,16.6378,16.245,16.4847,1102500.0
2008-12-08 09:40:00,24.77,25.17,24.68,25.16,1004800.0,16.4914,16.7577,16.4314,16.751,1004800.0
2008-12-08 09:50:00,25.16,25.19,24.79,24.82,799200.0,16.751,16.771,16.5047,16.5246,799200.0
2008-12-08 10:00:00,24.82,25.0,24.75,24.9,598600.0,16.5246,16.6445,16.478,16.5779,598600.0
2008-12-08 10:10:00,24.89,24.91,24.6,24.71,975400.0,16.5713,16.5846,16.3782,16.4514,975400.0
2008-12-08 10:20:00,24.71,24.82,24.69,24.72,659100.0,16.4514,16.5246,16.4381,16.4581,659100.0
2008-12-08 10:30:00,24.72,24.79,24.6,24.77,647300.0,16.4581,16.5047,16.3782,16.4914,647300.0
2008-12-08 10:40:00,24.77,24.88,24.69,24.7,661700.0,16.4914,16.5646,16.4381,16.4448,661700.0
2008-12-08 10:50:00,24.69,24.8,24.66,24.78,382000.0,16.4381,16.5113,16.4181,16.498,382000.0
2008-12-08 11:00:00,24.78,24.79,24.68,24.72,373800.0,16.498,16.5047,16.4314,16.4581,373800.0
2008-12-08 11:10:00,24.72,24.75,24.6,24.63,364100.0,16.4581,16.478,16.3782,16.3981,364100.0
2008-12-08 11:20:00,24.63,24.72,24.57,24.69,405800.0,16.3981,16.4581,16.3582,16.4381,405800.0
2008-12-08 11:30:00,24.69,24.83,24.66,24.71,532800.0,16.4381,16.5313,16.4181,16.4514,532800.0
2008-12-08 11:40:00,24.72,24.72,24.6,24.65,465200.0,16.4581,16.4581,16.3782,16.4115,465200.0
2008-12-08 11:50:00,24.65,24.65,24.52,24.6,622200.0,16.4115,16.4115,16.3249,16.3782,622200.0
2008-12-08 12:00:00,24.6,24.65,24.4,24.52,914400.0,16.3782,16.4115,16.245,16.3249,914400.0
2008-12-08 12:10:00,24.51,24.66,24.47,24.56,704300.0,16.3183,16.4181,16.2916,16.3515,704300.0
2008-12-08 12:20:00,24.55,24.63,24.47,24.53,710700.0,16.3449,16.3981,16.2916,16.3316,710700.0
2008-12-08 12:30:00,24.53,24.59,24.49,24.51,380900.0,16.3316,16.3715,16.3049,16.3183,380900.0
2008-12-08 12:40:00,24.51,24.61,24.45,24.45,231500.0,16.3183,16.3848,16.2783,16.2783,231500.0
2008-12-08 12:50:00,24.45,24.56,24.41,24.52,312700.0,16.2783,16.3515,16.2517,16.3249,312700.0
2008-12-08 13:00:00,24.53,24.64,24.44,24.51,366400.0,16.3316,16.4048,16.2717,16.3183,366400.0
2008-12-08 13:10:00,24.5,24.58,24.38,24.39,336700.0,16.3116,16.3649,16.2317,16.2384,336700.0
2008-12-08 13:20:00,24.39,24.55,24.33,24.49,507800.0,16.2384,16.3449,16.1984,16.3049,507800.0
2008-12-08 13:30:00,24.49,24.54,24.36,24.53,628500.0,16.3049,16.3382,16.2184,16.3316,628500.0
2008-12-08 13:40:00,24.53,24.56,24.43,24.46,513300.0,16.3316,16.3515,16.265,16.285,513300.0
2008-12-08 13:50:00,24.46,24.5,24.37,24.45,682400.0,16.285,16.3116,16.225,16.2783,682400.0
2008-12-08 14:00:00,24.46,24.53,24.4,24.46,692200.0,16.285,16.3316,16.245,16.285,692200.0
2008-12-08 14:10:00,24.45,24.56,24.45,24.55,584000.0,16.2783,16.3515,16.2783,16.3449,584000.0
2008-12-08 14:20:00,24.55,24.8,24.55,24.74,632600.0,16.3449,16.5113,16.3449,16.4714,632600.0
2008-12-08 14:30:00,24.75,24.81,24.62,24.78,444400.0,16.478,16.518,16.3915,16.498,444400.0
2008-12-08 14:40:00,24.78,24.82,24.66,24.73,764600.0,16.498,16.5246,16.4181,16.4647,764600.0
2008-12-08 14:50:00,24.73,24.87,24.68,24.85,584300.0,16.4647,16.5579,16.4314,16.5446,584300.0
2008-12-08 15:00:00,24.86,24.89,24.63,24.69,891500.0,16.5513,16.5713,16.3981,16.4381,891500.0
2008-12-08 15:10:00,24.68,24.75,24.58,24.62,1159900.0,16.4314,16.478,16.3649,16.3915,1159900.0
2008-12-08 15:20:00,24.62,24.72,24.61,24.66,1009000.0,16.3915,16.4581,16.3848,16.4181,1009000.0
2008-12-08 15:30:00,24.66,24.71,24.36,24.36,1204800.0,16.4181,16.4514,16.2184,16.2184,1204800.0
2008-12-08 15:40:00,24.37,24.47,24.05,24.17,1375600.0,16.225,16.2916,16.012,16.0919,1375600.0
2008-12-08 15:50:00,24.18,24.39,24.17,24.28,1484700.0,16.0985,16.2384,16.0919,16.1651,1484700.0
2008-12-09 09:30:00,23.89,24.29,23.84,24.26,640500.0,15.9055,16.1718,15.8722,16.1518,640500.0
2008-12-09 09:40:00,24.26,24.45,24.08,24.27,562300.0,16.1518,16.2783,16.032,16.1585,562300.0
2008-12-09 09:50:00,24.27,24.33,24.01,24.06,598800.0,16.1585,16.1984,15.9854,16.0187,598800.0
2008-12-09 10:00:00,24.06,24.48,24.05,24.28,638200.0,16.0187,16.2983,16.012,16.1651,638200.0
2008-12-09 10:10:00,24.27,24.62,24.27,24.41,404500.0,16.1585,16.3915,16.1585,16.2517,404500.0
2008-12-09 10:20:00,24.4,24.53,24.34,24.36,449200.0,16.245,16.3316,16.2051,16.2184,449200.0
2008-12-09 10:30:00,24.36,24.69,24.35,24.49,502100.0,16.2184,16.4381,16.2117,16.3049,502100.0
2008-12-09 10:40:00,24.48,24.69,24.45,24.54,476400.0,16.2983,16.4381,16.2783,16.3382,476400.0
2008-12-09 10:50:00,24.53,24.74,24.48,24.62,370300.0,16.3316,16.4714,16.2983,16.3915,370300.0
2008-12-09 11:00:00,24.62,24.71,24.43,24.44,276000.0,16.3915,16.4514,16.265,16.2717,276000.0
2008-12-09 11:10:00,24.44,24.47,24.28,24.36,384300.0,16.2717,16.2916,16.1651,16.2184,384300.0
2008-12-09 11:20:00,24.35,24.38,24.18,24.24,333200.0,16.2117,16.2317,16.0985,16.1385,333200.0
2008-12-09 11:30:00,24.23,24.35,24.14,24.17,318600.0,16.1318,16.2117,16.0719,16.0919,318600.0
2008-12-09 11:40:00,24.18,24.38,24.11,24.31,329300.0,16.0985,16.2317,16.0519,16.1851,329300.0
2008-12-09 11:50:00,24.31,24.46,24.31,24.37,203400.0,16.1851,16.285,16.1851,16.225,203400.0
2008-12-09 12:00:00,24.36,24.56,24.33,24.49,255700.0,16.2184,16.3515,16.1984,16.3049,255700.0
2008-12-09 12:10:00,24.49,24.61,24.36,24.45,270100.0,16.3049,16.3848,16.2184,16.2783,270100.0
2008-12-09 12:20:00,24.44,24.52,24.32,24.51,372100.0,16.2717,16.3249,16.1918,16.3183,372100.0
2008-12-09 12:30:00,24.5,24.64,24.5,24.6,474200.0,16.3116,16.4048,16.3116,16.3782,474200.0
2008-12-09 12:40:00,24.59,24.61,24.4,24.41,279100.0,16.3715,16.3848,16.245,16.2517,279100.0
2008-12-09 12:50:00,24.4,24.5,24.31,24.35,292000.0,16.245,16.3116,16.1851,16.2117,292000.0
2008-12-09 13:00:00,24.36,24.41,24.31,24.36,313500.0,16.2184,16.2517,16.1851,16.2184,313500.0
2008-12-09 13:10:00,24.36,24.4,24.15,24.16,405400.0,16.2184,16.245,16.0786,16.0852,405400.0
2008-12-09 13:20:00,24.16,24.19,23.98,24.01,354500.0,16.0852,16.1052,15.9654,15.9854,354500.0
2008-12-09 13:30:00,24.01,24.1,23.88,24.0,509900.0,15.9854,16.0453,15.8988,15.9787,509900.0
2008-12-09 13:40:00,23.99,24.18,23.96,24.17,493300.0,15.9721,16.0985,15.9521,16.0919,493300.0
2008-12-09 13:50:00,24.17,24.17,23.93,23.98,345700.0,16.0919,16.0919,15.9321,15.9654,345700.0
2008-12-09 14:00:00,23.98,24.02,23.77,23.82,501600.0,15.9654,15.992,15.8256,15.8589,501600.0
2008-12-09 14:10:00,23.83,23.89,23.78,23.82,558100.0,15.8655,15.9055,15.8322,15.8589,558100.0
2008-12-09 14:20:00,23.82,23.85,23.55,23.63,690500.0,15.8589,15.8788,15.6791,15.7324,690500.0
2008-12-09 14:30:00,23.62,23.64,23.51,23.55,739300.0,15.7257,15.739,15.6525,15.6791,739300.0
2008-12-09 14:40:00,23.54,23.57,23.39,23.45,942600.0,15.6724,15.6924,15.5726,15.6125,942600.0
2008-12-09 14:50:00,23.45,23.55,23.31,23.53,1151200.0,15.6125,15.6791,15.5193,15.6658,1151200.0
2008-12-09 15:00:00,23.53,23.74,23.41,23.68,1022100.0,15.6658,15.8056,15.5859,15.7657,1022100.0
2008-12-09 15:10:00,23.68,23.68,23.41,23.68,643300.0,15.7657,15.7657,15.5859,15.7657,643300.0
2008-12-09 15:20:00,23.68,23.75,23.3,23.37,932800.0,15.7657,15.8123,15.5127,15.5593,932800.0
2008-12-09 15:30:00,23.37,23.48,23.18,23.25,1104900.0,15.5593,15.6325,15.4328,15.4794,1104900.0
2008-12-09 15:40:00,23.25,23.27,22.86,22.88,2178900.0,15.4794,15.4927,15.2197,15.233,2178900.0
2008-12-09 15:50:00,22.88,23.25,22.85,23.2,1931900.0,15.233,15.4794,15.2131,15.4461,1931900.0
2008-12-10 09:30:00,23.39,23.72,23.01,23.04,761800.0,15.5726,15.7923,15.3196,15.3396,761800.0
2008-12-10 09:40:00,23.05,23.33,23.01,23.15,547700.0,15.3462,15.5326,15.3196,15.4128,547700.0
2008-12-10 09:50:00,23.15,23.42,23.09,23.21,493700.0,15.4128,15.5926,15.3728,15.4527,493700.0
2008-12-10 10:00:00,23.21,23.51,23.21,23.51,500100.0,15.4527,15.6525,15.4527,15.6525,500100.0
2008-12-10 10:10:00,23.51,23.97,23.15,23.96,524100.0,15.6525,15.9587,15.4128,15.9521,524100.0
2008-12-10 10:20:00,23.96,24.0,23.73,23.8,323000.0,15.9521,15.9787,15.7989,15.8456,323000.0
2008-12-10 10:30:00,23.79,24.09,23.79,24.0,411600.0,15.8389,16.0386,15.8389,15.9787,411600.0
2008-12-10 10:40:00,24.0,24.05,23.78,23.94,290900.0,15.9787,16.012,15.8322,15.9388,290900.0
2008-12-10 10:50:00,23.93,23.97,23.76,23.94,396200.0,15.9321,15.9587,15.8189,15.9388,396200.0
2008-12-10 11:00:00,23.95,24.03,23.83,23.87,423500.0,15.9454,15.9987,15.8655,15.8922,423500.0
2008-12-10 11:10:00,23.87,24.0,23.84,23.99,407300.0,15.8922,15.9787,15.8722,15.9721,407300.0
2008-12-10 11:20:00,23.99,24.02,23.84,23.93,241800.0,15.9721,15.992,15.8722,15.9321,241800.0
2008-12-10 11:30:00,23.93,24.18,23.91,24.0,294800.0,15.9321,16.0985,15.9188,15.9787,294800.0
2008-12-10 11:40:00,24.0,24.25,23.96,24.2,424200.0,15.9787,16.1452,15.9521,16.1119,424200.0
2008-12-10 11:50:00,24.2,24.3,24.1,24.12,238900.0,16.1119,16.1784,16.0453,16.0586,238900.0
2008-12-10 12:00:00,24.13,24.17,24.04,24.17,207800.0,16.0653,16.0919,16.0053,16.0919,207800.0
2008-12-10 12:10:00,24.17,24.34,24.12,24.22,409600.0,16.0919,16.2051,16.0586,16.1252,409600.0
2008-12-10 12:20:00,24.22,24.25,23.99,24.01,584600.0,16.1252,16.1452,15.9721,15.9854,584600.0
2008-12-10 12:30:00,24.02,24.12,23.99,24.11,365300.0,15.992,16.0586,15.9721,16.0519,365300.0
2008-12-10 12:40:00,24.11,24.15,24.0,24.06,284700.0,16.0519,16.0786,15.9787,16.0187,284700.0
2008-12-10 12:50:00,24.05,24.12,24.0,24.02,287000.0,16.012,16.0586,15.9787,15.992,287000.0
2008-12-10 13:00:00,24.02,24.12,24.0,24.08,225300.0,15.992,16.0586,15.9787,16.032,225300.0
2008-12-10 13:10:00,24.07,24.34,24.07,24.3,280800.0,16.0253,16.2051,16.0253,16.1784,280800.0
2008-12-10 13:20:00,24.3,24.35,24.18,24.2,340200.0,16.1784,16.2117,16.0985,16.1119,340200.0
2008-12-10 13:30:00,24.19,24.22,24.04,24.1,366500.0,16.1052,16.1252,16.0053,16.0453,366500.0
2008-12-10 13:40:00,24.09,24.1,23.99,24.05,274700.0,16.0386,16.0453,15.9721,16.012,274700.0
2008-12-10 13:50:00,24.04,24.05,23.89,23.94,522900.0,16.0053,16.012,15.9055,15.9388,522900.0
2008-12-10 14:00:00,23.95,23.97,23.83,23.91,376900.0,15.9454,15.9587,15.8655,15.9188,376900.0
2008-12-10 14:10:00,23.91,24.0,23.88,23.89,285700.0,15.9188,15.9787,15.8988,15.9055,285700.0
2008-12-10 14:20:00,23.89,23.92,23.79,23.87,561400.0,15.9055,15.9254,15.8389,15.8922,561400.0
2008-12-10 14:30:00,23.86,24.2,23.8,24.17,529100.0,15.8855,16.1119,15.8456,16.0919,529100.0
2008-12-10 14:40:00,24.17,24.18,24.01,24.04,515200.0,16.0919,16.0985,15.9854,16.0053,515200.0
2008-12-10 14:50:00,24.03,24.15,23.98,24.03,637800.0,15.9987,16.0786,15.9654,15.9987,637800.0
2008-12-10 15:00:00,24.04,24.25,24.0,24.18,618600.0,16.0053,16.1452,15.9787,16.0985,618600.0
2008-12-10 15:10:00,24.17,24.32,24.1,24.19,482700.0,16.0919,16.1918,16.0453,16.1052,482700.0
2008-12-10 15:20:00,24.18,24.39,24.15,24.38,477500.0,16.0985,16.2384,16.0786,16.2317,477500.0
2008-12-10 15:30:00,24.39,24.4,24.08,24.11,619400.0,16.2384,16.245,16.032,16.0519,619400.0
2008-12-10 15:40:00,24.1,24.43,24.1,24.41,763200.0,16.0453,16.265,16.0453,16.2517,763200.0
2008-12-10 15:50:00,24.41,24.42,24.25,24.3,1334700.0,16.2517,16.2583,16.1452,16.1784,1334700.0
2008-12-11 09:30:00,23.87,23.87,23.53,23.65,808600.0,15.8922,15.8922,15.6658,15.7457,808600.0
2008-12-11 09:40:00,23.65,23.79,23.55,23.66,605800.0,15.7457,15.8389,15.6791,15.7523,605800.0
2008-12-11 09:50:00,23.66,23.86,23.62,23.76,639100.0,15.7523,15.8855,15.7257,15.8189,639100.0
2008-12-11 10:00:00,23.77,23.89,23.64,23.79,317200.0,15.8256,15.9055,15.739,15.8389,317200.0
2008-12-11 10:10:00,23.79,23.95,23.74,23.83,436600.0,15.8389,15.9454,15.8056,15.8655,436600.0
2008-12-11 10:20:00,23.84,24.08,23.83,23.92,493500.0,15.8722,16.032,15.8655,15.9254,493500.0
2008-12-11 10:30:00,23.92,24.13,23.83,23.96,442600.0,15.9254,16.0653,15.8655,15.9521,442600.0
2008-12-11 10:40:00,23.97,23.98,23.78,23.79,352700.0,15.9587,15.9654,15.8322,15.8389,352700.0
2008-12-11 10:50:00,23.78,23.79,23.63,23.67,331100.0,15.8322,15.8389,15.7324,15.759,331100.0
2008-12-11 11:00:00,23.67,23.79,23.55,23.71,382600.0,15.759,15.8389,15.6791,15.7856,382600.0
2008-12-11 11:10:00,23.72,23.81,23.62,23.62,273000.0,15.7923,15.8522,15.7257,15.7257,273000.0
2008-12-11 11:20:00,23.62,23.63,23.46,23.54,363900.0,15.7257,15.7324,15.6192,15.6724,363900.0
2008-12-11 11:30:00,23.54,23.65,23.48,23.63,249100.0,15.6724,15.7457,15.6325,15.7324,249100.0
2008-12-11 11:40:00,23.64,23.77,23.61,23.71,171700.0,15.739,15.8256,15.7191,15.7856,171700.0
2008-12-11 11:50:00,23.71,23.83,23.65,23.81,232100.0,15.7856,15.8655,15.7457,15.8522,232100.0
2008-12-11 12:00:00,23.79,23.95,23.76,23.82,231600.0,15.8389,15.9454,15.8189,15.8589,231600.0
2008-12-11 12:10:00,23.83,23.86,23.72,23.77,181800.0,15.8655,15.8855,15.7923,15.8256,181800.0
2008-12-11 12:20:00,23.77,23.8,23.54,23.57,251500.0,15.8256,15.8456,15.6724,15.6924,251500.0
2008-12-11 12:30:00,23.56,23.69,23.54,23.54,158600.0,15.6858,15.7723,15.6724,15.6724,158600.0
2008-12-11 12:40:00,23.54,23.66,23.54,23.58,236900.0,15.6724,15.7523,15.6724,15.6991,236900.0
2008-12-11 12:50:00,23.58,23.71,23.52,23.7,384300.0,15.6991,15.7856,15.6591,15.779,384300.0
2008-12-11 13:00:00,23.68,23.7,23.51,23.53,217700.0,15.7657,15.779,15.6525,15.6658,217700.0
2008-12-11 13:10:00,23.53,23.55,23.42,23.5,164800.0,15.6658,15.6791,15.5926,15.6458,164800.0
2008-12-11 13:20:00,23.49,23.5,23.36,23.49,225000.0,15.6392,15.6458,15.5526,15.6392,225000.0
2008-12-11 13:30:00,23.49,23.56,23.46,23.53,214700.0,15.6392,15.6858,15.6192,15.6658,214700.0
2008-12-11 13:40:00,23.53,23.56,23.41,23.41,273100.0,15.6658,15.6858,15.5859,15.5859,273100.0
2008-12-11 13:50:00,23.42,23.47,23.32,23.36,224100.0,15.5926,15.6258,15.526,15.5526,224100.0
2008-12-11 14:00:00,23.36,23.44,23.32,23.33,227500.0,15.5526,15.6059,15.526,15.5326,227500.0
2008-12-11 14:10:00,23.33,23.38,23.23,23.31,369700.0,15.5326,15.5659,15.4661,15.5193,369700.0
2008-12-11 14:20:00,23.31,23.32,23.21,23.22,280000.0,15.5193,15.526,15.4527,15.4594,280000.0
2008-12-11 14:30:00,23.22,23.41,23.2,23.25,485700.0,15.4594,15.5859,15.4461,15.4794,485700.0
2008-12-11 14:40:00,23.25,23.32,23.1,23.16,559600.0,15.4794,15.526,15.3795,15.4195,559600.0
2008-12-11 14:50:00,23.16,23.26,22.93,22.98,731400.0,15.4195,15.486,15.2663,15.2996,731400.0
2008-12-11 15:00:00,22.98,23.0,22.81,22.96,751000.0,15.2996,15.3129,15.1864,15.2863,751000.0
2008-12-11 15:10:00,22.95,23.01,22.8,22.87,663700.0,15.2796,15.3196,15.1798,15.2264,663700.0
2008-12-11 15:20:00,22.87,22.99,22.81,22.98,715900.0,15.2264,15.3063,15.1864,15.2996,715900.0
2008-12-11 15:30:00,22.98,23.01,22.82,22.85,1098300.0,15.2996,15.3196,15.1931,15.2131,1098300.0
2008-12-11 15:40:00,22.86,23.55,22.82,22.97,926300.0,15.2197,15.6791,15.1931,15.293,926300.0
2008-12-11 15:50:00,22.98,23.08,22.89,22.98,1218300.0,15.2996,15.3662,15.2397,15.2996,1218300.0
2008-12-12 09:30:00,22.31,23.09,22.16,23.01,1184000.0,14.8535,15.3728,14.7537,15.3196,1184000.0
2008-12-12 09:40:00,23.01,23.08,22.71,22.83,742000.0,15.3196,15.3662,15.1199,15.1997,742000.0
2008-12-12 09:50:00,22.82,23.48,22.82,23.3,912100.0,15.1931,15.6325,15.1931,15.5127,912100.0
2008-12-12 10:00:00,23.3,23.5,22.96,22.99,1021000.0,15.5127,15.6458,15.2863,15.3063,1021000.0
2008-12-12 10:10:00,22.99,23.05,22.77,22.89,609000.0,15.3063,15.3462,15.1598,15.2397,609000.0
2008-12-12 10:20:00,22.89,23.08,22.78,23.06,408600.0,15.2397,15.3662,15.1665,15.3529,408600.0
2008-12-12 10:30:00,23.07,23.08,22.75,22.94,482000.0,15.3595,15.3662,15.1465,15.273,482000.0
2008-12-12 10:40:00,22.93,22.98,22.79,22.87,436200.0,15.2663,15.2996,15.1731,15.2264,436200.0
2008-12-12 10:50:00,22.86,23.21,22.84,23.18,507600.0,15.2197,15.4527,15.2064,15.4328,507600.0
2008-12-12 11:00:00,23.17,23.27,23.02,23.27,492100.0,15.4261,15.4927,15.3262,15.4927,492100.0
2008-12-12 11:10:00,23.27,23.27,23.01,23.09,427600.0,15.4927,15.4927,15.3196,15.3728,427600.0
2008-12-12 11:20:00,23.1,23.12,22.99,23.0,516400.0,15.3795,15.3928,15.3063,15.3129,516400.0
2008-12-12 11:30:00,22.99,23.16,22.94,22.95,511300.0,15.3063,15.4195,15.273,15.2796,511300.0
2008-12-12 11:40:00,22.94,23.03,22.85,22.99,369900.0,15.273,15.3329,15.2131,15.3063,369900.0
2008-12-12 11:50:00,22.99,23.08,22.89,22.99,302400.0,15.3063,15.3662,15.2397,15.3063,302400.0
2008-12-12 12:00:00,22.99,23.09,22.99,23.05,277800.0,15.3063,15.3728,15.3063,15.3462,277800.0
2008-12-12 12:10:00,23.05,23.1,22.95,23.08,256200.0,15.3462,15.3795,15.2796,15.3662,256200.0
2008-12-12 12:20:00,23.07,23.22,23.02,23.21,277900.0,15.3595,15.4594,15.3262,15.4527,277900.0
2008-12-12 12:30:00,23.2,23.43,23.16,23.38,401000.0,15.4461,15.5992,15.4195,15.5659,401000.0
2008-12-12 12:40:00,23.39,23.43,23.28,23.35,275000.0,15.5726,15.5992,15.4993,15.546,275000.0
2008-12-12 12:50:00,23.35,23.65,23.35,23.55,297000.0,15.546,15.7457,15.546,15.6791,297000.0
2008-12-12 13:00:00,23.55,23.67,23.49,23.57,511000.0,15.6791,15.759,15.6392,15.6924,511000.0
2008-12-12 13:10:00,23.57,23.59,23.44,23.5,442100.0,15.6924,15.7057,15.6059,15.6458,442100.0
2008-12-12 13:20:00,23.5,23.65,23.35,23.49,434100.0,15.6458,15.7457,15.546,15.6392,434100.0
2008-12-12 13:30:00,23.5,23.5,23.24,23.25,244300.0,15.6458,15.6458,15.4727,15.4794,244300.0
2008-12-12 13:40:00,23.24,23.24,23.1,23.18,330900.0,15.4727,15.4727,15.3795,15.4328,330900.0
2008-12-12 13:50:00,23.16,23.26,23.05,23.24,241500.0,15.4195,15.486,15.3462,15.4727,241500.0
2008-12-12 14:00:00,23.24,23.5,23.21,23.41,298200.0,15.4727,15.6458,15.4527,15.5859,298200.0
2008-12-12 14:10:00,23.41,23.6,23.26,23.29,442800.0,15.5859,15.7124,15.486,15.506,442800.0
2008-12-12 14:20:00,23.29,23.36,23.17,23.29,297800.0,15.506,15.5526,15.4261,15.506,297800.0
2008-12-12 14:30:00,23.28,23.42,23.02,23.36,397100.0,15.4993,15.5926,15.3262,15.5526,397100.0
2008-12-12 14:40:00,23.36,23.5,23.27,23.4,503000.0,15.5526,15.6458,15.4927,15.5792,503000.0
2008-12-12 14:50:00,23.4,23.66,23.4,23.49,493000.0,15.5792,15.7523,15.5792,15.6392,493000.0
2008-12-12 15:00:00,23.49,23.72,23.44,23.48,559500.0,15.6392,15.7923,15.6059,15.6325,559500.0
2008-12-12 15:10:00,23.47,23.56,23.29,23.3,393400.0,15.6258,15.6858,15.506,15.5127,393400.0
2008-12-12 15:20:00,23.3,23.53,23.28,23.47,428200.0,15.5127,15.6658,15.4993,15.6258,428200.0
2008-12-12 15:30:00,23.48,23.56,23.33,23.53,599000.0,15.6325,15.6858,15.5326,15.6658,599000.0
2008-12-12 15:40:00,23.53,23.64,23.3,23.45,741300.0,15.6658,15.739,15.5127,15.6125,741300.0
2008-12-12 15:50:00,23.45,23.51,23.25,23.46,1149500.0,15.6125,15.6525,15.4794,15.6192,1149500.0
2008-12-15 09:30:00,23.62,23.86,23.4,23.75,597100.0,15.7257,15.8855,15.5792,15.8123,597100.0
2008-12-15 09:40:00,23.73,23.87,23.57,23.84,394600.0,15.7989,15.8922,15.6924,15.8722,394600.0
2008-12-15 09:50:00,23.84,23.84,23.52,23.52,558500.0,15.8722,15.8722,15.6591,15.6591,558500.0
2008-12-15 10:00:00,23.52,23.61,23.36,23.39,576600.0,15.6591,15.7191,15.5526,15.5726,576600.0
2008-12-15 10:10:00,23.38,23.45,23.28,23.29,308100.0,15.5659,15.6125,15.4993,15.506,308100.0
2008-12-15 10:20:00,23.29,23.39,23.19,23.34,337900.0,15.506,15.5726,15.4394,15.5393,337900.0
2008-12-15 10:30:00,23.34,23.43,23.26,23.37,323300.0,15.5393,15.5992,15.486,15.5593,323300.0
2008-12-15 10:40:00,23.37,23.43,23.27,23.28,346100.0,15.5593,15.5992,15.4927,15.4993,346100.0
2008-12-15 10:50:00,23.27,23.31,23.16,23.17,319400.0,15.4927,15.5193,15.4195,15.4261,319400.0
2008-12-15 11:00:00,23.16,23.34,23.11,23.33,276300.0,15.4195,15.5393,15.3862,15.5326,276300.0
2008-12-15 11:10:00,23.33,23.42,23.24,23.26,374300.0,15.5326,15.5926,15.4727,15.486,374300.0
2008-12-15 11:20:00,23.25,23.42,23.22,23.27,400600.0,15.4794,15.5926,15.4594,15.4927,400600.0
2008-12-15 11:30:00,23.27,23.33,23.19,23.19,225100.0,15.4927,15.5326,15.4394,15.4394,225100.0
2008-12-15 11:40:00,23.19,23.39,23.17,23.39,231000.0,15.4394,15.5726,15.4261,15.5726,231000.0
2008-12-15 11:50:00,23.39,23.48,23.38,23.39,170700.0,15.5726,15.6325,15.5659,15.5726,170700.0
2008-12-15 12:00:00,23.38,23.44,23.31,23.38,205600.0,15.5659,15.6059,15.5193,15.5659,205600.0
2008-12-15 12:10:00,23.38,23.44,23.32,23.38,149700.0,15.5659,15.6059,15.526,15.5659,149700.0
2008-12-15 12:20:00,23.39,23.46,23.36,23.44,161800.0,15.5726,15.6192,15.5526,15.6059,161800.0
2008-12-15 12:30:00,23.44,23.45,23.31,23.32,123600.0,15.6059,15.6125,15.5193,15.526,123600.0
2008-12-15 12:40:00,23.32,23.39,23.25,23.25,155800.0,15.526,15.5726,15.4794,15.4794,155800.0
2008-12-15 12:50:00,23.25,23.27,23.2,23.22,154800.0,15.4794,15.4927,15.4461,15.4594,154800.0
2008-12-15 13:00:00,23.22,23.25,23.08,23.11,247300.0,15.4594,15.4794,15.3662,15.3862,247300.0
2008-12-15 13:10:00,23.1,23.22,23.09,23.21,115300.0,15.3795,15.4594,15.3728,15.4527,115300.0
2008-12-15 13:20:00,23.2,23.36,23.19,23.35,232200.0,15.4461,15.5526,15.4394,15.546,232200.0
2008-12-15 13:30:00,23.35,23.47,23.2,23.44,245600.0,15.546,15.6258,15.4461,15.6059,245600.0
2008-12-15 13:40:00,23.44,23.53,23.44,23.5,224900.0,15.6059,15.6658,15.6059,15.6458,224900.0
2008-12-15 13:50:00,23.49,23.51,23.41,23.46,272600.0,15.6392,15.6525,15.5859,15.6192,272600.0
2008-12-15 14:00:00,23.46,23.61,23.44,23.56,230500.0,15.6192,15.7191,15.6059,15.6858,230500.0
2008-12-15 14:10:00,23.55,23.59,23.42,23.47,276100.0,15.6791,15.7057,15.5926,15.6258,276100.0
2008-12-15 14:20:00,23.47,23.55,23.34,23.37,296900.0,15.6258,15.6791,15.5393,15.5593,296900.0
2008-12-15 14:30:00,23.37,23.39,23.29,23.35,356700.0,15.5593,15.5726,15.506,15.546,356700.0
2008-12-15 14:40:00,23.35,23.43,23.21,23.28,266100.0,15.546,15.5992,15.4527,15.4993,266100.0
2008-12-15 14:50:00,23.28,23.32,23.17,23.18,148200.0,15.4993,15.526,15.4261,15.4328,148200.0
2008-12-15 15:00:00,23.18,23.29,23.16,23.23,306000.0,15.4328,15.506,15.4195,15.4661,306000.0
2008-12-15 15:10:00,23.24,23.26,23.11,23.14,325800.0,15.4727,15.486,15.3862,15.4061,325800.0
2008-12-15 15:20:00,23.14,23.24,23.1,23.15,490000.0,15.4061,15.4727,15.3795,15.4128,490000.0
2008-12-15 15:30:00,23.15,23.53,23.04,23.41,827800.0,15.4128,15.6658,15.3396,15.5859,827800.0
2008-12-15 15:40:00,23.36,23.56,23.31,23.46,1069900.0,15.5526,15.6858,15.5193,15.6192,1069900.0
2008-12-15 15:50:00,23.46,23.5,23.25,23.45,1231200.0,15.6192,15.6458,15.4794,15.6125,1231200.0
2008-12-16 09:30:00,23.73,23.8,23.42,23.6,797500.0,15.7989,15.8456,15.5926,15.7124,797500.0
2008-12-16 09:40:00,23.61,23.74,23.54,23.68,620100.0,15.7191,15.8056,15.6724,15.7657,620100.0
2008-12-16 09:50:00,23.68,23.84,23.45,23.47,790700.0,15.7657,15.8722,15.6125,15.6258,790700.0
2008-12-16 10:00:00,23.48,23.53,23.36,23.48,523400.0,15.6325,15.6658,15.5526,15.6325,523400.0
2008-12-16 10:10:00,23.47,23.48,23.31,23.34,608100.0,15.6258,15.6325,15.5193,15.5393,608100.0
2008-12-16 10:20:00,23.33,23.39,23.25,23.31,333900.0,15.5326,15.5726,15.4794,15.5193,333900.0
2008-12-16 10:30:00,23.31,23.36,23.04,23.06,532700.0,15.5193,15.5526,15.3396,15.3529,532700.0
2008-12-16 10:40:00,23.06,23.12,22.88,23.12,624000.0,15.3529,15.3928,15.233,15.3928,624000.0
2008-12-16 10:50:00,23.12,23.25,23.1,23.25,333700.0,15.3928,15.4794,15.3795,15.4794,333700.0
2008-12-16 11:00:00,23.25,23.39,23.23,23.3,513800.0,15.4794,15.5726,15.4661,15.5127,513800.0
2008-12-16 11:10:00,23.29,23.33,23.17,23.24,262500.0,15.506,15.5326,15.4261,15.4727,262500.0
2008-12-16 11:20:00,23.23,23.31,23.2,23.31,270900.0,15.4661,15.5193,15.4461,15.5193,270900.0
2008-12-16 11:30:00,23.31,23.5,23.3,23.43,467700.0,15.5193,15.6458,15.5127,15.5992,467700.0
2008-12-16 11:40:00,23.44,23.49,23.38,23.43,322400.0,15.6059,15.6392,15.5659,15.5992,322400.0
2008-12-16 11:50:00,23.43,23.52,23.38,23.49,262600.0,15.5992,15.6591,15.5659,15.6392,262600.0
2008-12-16 12:00:00,23.48,23.5,23.38,23.4,239100.0,15.6325,15.6458,15.5659,15.5792,239100.0
2008-12-16 12:10:00,23.4,23.55,23.39,23.53,393800.0,15.5792,15.6791,15.5726,15.6658,393800.0
2008-12-16 12:20:00,23.52,23.59,23.52,23.57,185500.0,15.6591,15.7057,15.6591,15.6924,185500.0
2008-12-16 12:30:00,23.57,23.6,23.54,23.56,193900.0,15.6924,15.7124,15.6724,15.6858,193900.0
2008-12-16 12:40:00,23.55,23.6,23.49,23.55,226700.0,15.6791,15.7124,15.6392,15.6791,226700.0
2008-12-16 12:50:00,23.55,23.57,23.41,23.41,171400.0,15.6791,15.6924,15.5859,15.5859,171400.0
2008-12-16 13:00:00,23.42,23.5,23.38,23.49,401700.0,15.5926,15.6458,15.5659,15.6392,401700.0
2008-12-16 13:10:00,23.49,23.6,23.46,23.58,304600.0,15.6392,15.7124,15.6192,15.6991,304600.0
2008-12-16 13:20:00,23.57,23.59,23.5,23.54,200000.0,15.6924,15.7057,15.6458,15.6724,200000.0
2008-12-16 13:30:00,23.54,23.61,23.51,23.55,332700.0,15.6724,15.7191,15.6525,15.6791,332700.0
2008-12-16 13:40:00,23.55,23.58,23.49,23.51,228300.0,15.6791,15.6991,15.6392,15.6525,228300.0
2008-12-16 13:50:00,23.51,23.56,23.45,23.49,375900.0,15.6525,15.6858,15.6125,15.6392,375900.0
2008-12-16 14:00:00,23.5,23.59,23.46,23.5,201900.0,15.6458,15.7057,15.6192,15.6458,201900.0
2008-12-16 14:10:00,23.5,23.59,23.49,23.59,98300.0,15.6458,15.7057,15.6392,15.7057,98300.0
2008-12-16 14:20:00,23.57,23.87,23.53,23.82,1126000.0,15.6924,15.8922,15.6658,15.8589,1126000.0
2008-12-16 14:30:00,23.82,24.05,23.77,23.88,1149000.0,15.8589,16.012,15.8256,15.8988,1149000.0
2008-12-16 14:40:00,23.88,23.91,23.47,23.63,941000.0,15.8988,15.9188,15.6258,15.7324,941000.0
2008-12-16 14:50:00,23.64,23.94,23.54,23.9,898600.0,15.739,15.9388,15.6724,15.9121,898600.0
2008-12-16 15:00:00,23.89,24.09,23.65,24.0,847000.0,15.9055,16.0386,15.7457,15.9787,847000.0
2008-12-16 15:10:00,24.0,24.43,23.98,24.35,1400300.0,15.9787,16.265,15.9654,16.2117,1400300.0
2008-12-16 15:20:00,24.35,24.52,24.29,24.32,1097400.0,16.2117,16.3249,16.1718,16.1918,1097400.0
2008-12-16 15:30:00,24.32,24.42,24.19,24.4,1006500.0,16.1918,16.2583,16.1052,16.245,1006500.0
2008-12-16 15:40:00,24.4,24.59,24.21,24.22,1519300.0,16.245,16.3715,16.1185,16.1252,1519300.0
2008-12-16 15:50:00,24.23,24.54,24.22,24.35,2038400.0,16.1318,16.3382,16.1252,16.2117,2038400.0
2008-12-17 09:30:00,24.01,24.45,23.9,24.44,540900.0,15.9854,16.2783,15.9121,16.2717,540900.0
2008-12-17 09:40:00,24.42,24.45,24.15,24.36,359700.0,16.2583,16.2783,16.0786,16.2184,359700.0
2008-12-17 09:50:00,24.36,24.46,24.26,24.33,594600.0,16.2184,16.285,16.1518,16.1984,594600.0
2008-12-17 10:00:00,24.34,24.41,24.09,24.18,574200.0,16.2051,16.2517,16.0386,16.0985,574200.0
2008-12-17 10:10:00,24.18,24.3,24.05,24.3,657600.0,16.0985,16.1784,16.012,16.1784,657600.0
2008-12-17 10:20:00,24.3,24.42,24.24,24.27,496400.0,16.1784,16.2583,16.1385,16.1585,496400.0
2008-12-17 10:30:00,24.27,24.36,24.23,24.33,474700.0,16.1585,16.2184,16.1318,16.1984,474700.0
2008-12-17 10:40:00,24.33,24.49,24.29,24.33,369100.0,16.1984,16.3049,16.1718,16.1984,369100.0
2008-12-17 10:50:00,24.32,24.45,24.3,24.43,348600.0,16.1918,16.2783,16.1784,16.265,348600.0
2008-12-17 11:00:00,24.42,24.48,24.35,24.48,381000.0,16.2583,16.2983,16.2117,16.2983,381000.0
2008-12-17 11:10:00,24.48,24.58,24.43,24.55,571200.0,16.2983,16.3649,16.265,16.3449,571200.0
2008-12-17 11:20:00,24.54,24.64,24.51,24.55,497700.0,16.3382,16.4048,16.3183,16.3449,497700.0
2008-12-17 11:30:00,24.54,24.61,24.48,24.56,446300.0,16.3382,16.3848,16.2983,16.3515,446300.0
2008-12-17 11:40:00,24.56,24.63,24.53,24.61,234000.0,16.3515,16.3981,16.3316,16.3848,234000.0
2008-12-17 11:50:00,24.62,24.75,24.6,24.69,556400.0,16.3915,16.478,16.3782,16.4381,556400.0
2008-12-17 12:00:00,24.7,24.84,24.66,24.82,278200.0,16.4448,16.538,16.4181,16.5246,278200.0
2008-12-17 12:10:00,24.82,24.92,24.79,24.79,344500.0,16.5246,16.5912,16.5047,16.5047,344500.0
2008-12-17 12:20:00,24.79,24.85,24.77,24.79,276300.0,16.5047,16.5446,16.4914,16.5047,276300.0
2008-12-17 12:30:00,24.79,24.83,24.67,24.73,299300.0,16.5047,16.5313,16.4248,16.4647,299300.0
2008-12-17 12:40:00,24.73,24.82,24.71,24.76,230700.0,16.4647,16.5246,16.4514,16.4847,230700.0
2008-12-17 12:50:00,24.75,24.94,24.7,24.84,359500.0,16.478,16.6045,16.4448,16.538,359500.0
2008-12-17 13:00:00,24.84,24.87,24.72,24.78,252500.0,16.538,16.5579,16.4581,16.498,252500.0
2008-12-17 13:10:00,24.77,24.81,24.68,24.72,200200.0,16.4914,16.518,16.4314,16.4581,200200.0
2008-12-17 13:20:00,24.72,24.83,24.69,24.74,239600.0,16.4581,16.5313,16.4381,16.4714,239600.0
2008-12-17 13:30:00,24.73,24.97,24.73,24.95,273900.0,16.4647,16.6245,16.4647,16.6112,273900.0
2008-12-17 13:40:00,24.95,24.99,24.89,24.96,256200.0,16.6112,16.6378,16.5713,16.6179,256200.0
2008-12-17 13:50:00,24.96,24.98,24.87,24.91,180500.0,16.6179,16.6312,16.5579,16.5846,180500.0
2008-12-17 14:00:00,24.91,24.98,24.86,24.95,273800.0,16.5846,16.6312,16.5513,16.6112,273800.0
2008-12-17 14:10:00,24.94,24.99,24.82,24.83,541600.0,16.6045,16.6378,16.5246,16.5313,541600.0
2008-12-17 14:20:00,24.83,24.89,24.69,24.71,496900.0,16.5313,16.5713,16.4381,16.4514,496900.0
2008-12-17 14:30:00,24.71,24.76,24.57,24.68,538900.0,16.4514,16.4847,16.3582,16.4314,538900.0
2008-12-17 14:40:00,24.68,24.96,24.66,24.96,637000.0,16.4314,16.6179,16.4181,16.6179,637000.0
2008-12-17 14:50:00,24.96,25.0,24.85,24.95,697900.0,16.6179,16.6445,16.5446,16.6112,697900.0
2008-12-17 15:00:00,24.95,25.11,24.95,25.01,986500.0,16.6112,16.7177,16.6112,16.6511,986500.0
2008-12-17 15:10:00,25.0,25.11,24.93,25.01,697200.0,16.6445,16.7177,16.5979,16.6511,697200.0
2008-12-17 15:20:00,25.01,25.03,24.79,24.88,567600.0,16.6511,16.6645,16.5047,16.5646,567600.0
2008-12-17 15:30:00,24.88,24.88,24.68,24.72,810900.0,16.5646,16.5646,16.4314,16.4581,810900.0
2008-12-17 15:40:00,24.73,25.0,24.72,24.97,1089700.0,16.4647,16.6445,16.4581,16.6245,1089700.0
2008-12-17 15:50:00,24.96,24.97,24.64,24.68,1190500.0,16.6179,16.6245,16.4048,16.4314,1190500.0
2008-12-18 09:30:00,24.8,25.07,24.63,24.93,719000.0,16.5113,16.6911,16.3981,16.5979,719000.0
2008-12-18 09:40:00,24.94,25.0,24.73,24.8,765900.0,16.6045,16.6445,16.4647,16.5113,765900.0
2008-12-18 09:50:00,24.8,24.86,24.61,24.72,710000.0,16.5113,16.5513,16.3848,16.4581,710000.0
2008-12-18 10:00:00,24.72,24.83,24.65,24.7,838100.0,16.4581,16.5313,16.4115,16.4448,838100.0
2008-12-18 10:10:00,24.7,24.78,24.56,24.57,630700.0,16.4448,16.498,16.3515,16.3582,630700.0
2008-12-18 10:20:00,24.56,24.68,24.51,24.55,708600.0,16.3515,16.4314,16.3183,16.3449,708600.0
2008-12-18 10:30:00,24.55,24.74,24.52,24.73,579300.0,16.3449,16.4714,16.3249,16.4647,579300.0
2008-12-18 10:40:00,24.74,24.96,24.73,24.92,713000.0,16.4714,16.6179,16.4647,16.5912,713000.0
2008-12-18 10:50:00,24.92,24.95,24.82,24.84,404500.0,16.5912,16.6112,16.5246,16.538,404500.0
2008-12-18 11:00:00,24.84,24.86,24.75,24.77,311600.0,16.538,16.5513,16.478,16.4914,311600.0
2008-12-18 11:10:00,24.76,24.76,24.62,24.65,614400.0,16.4847,16.4847,16.3915,16.4115,614400.0
2008-12-18 11:20:00,24.65,24.76,24.62,24.7,652200.0,16.4115,16.4847,16.3915,16.4448,652200.0
2008-12-18 11:30:00,24.71,24.83,24.71,24.79,318000.0,16.4514,16.5313,16.4514,16.5047,318000.0
2008-12-18 11:40:00,24.79,24.8,24.73,24.8,288200.0,16.5047,16.5113,16.4647,16.5113,288200.0
2008-12-18 11:50:00,24.79,24.89,24.79,24.88,184000.0,16.5047,16.5713,16.5047,16.5646,184000.0
2008-12-18 12:00:00,24.89,24.9,24.71,24.75,241500.0,16.5713,16.5779,16.4514,16.478,241500.0
2008-12-18 12:10:00,24.74,24.79,24.69,24.78,184200.0,16.4714,16.5047,16.4381,16.498,184200.0
2008-12-18 12:20:00,24.78,24.8,24.62,24.64,396000.0,16.498,16.5113,16.3915,16.4048,396000.0
2008-12-18 12:30:00,24.65,24.71,24.57,24.58,311900.0,16.4115,16.4514,16.3582,16.3649,311900.0
2008-12-18 12:40:00,24.58,24.69,24.54,24.68,264200.0,16.3649,16.4381,16.3382,16.4314,264200.0
2008-12-18 12:50:00,24.67,24.69,24.58,24.66,272900.0,16.4248,16.4381,16.3649,16.4181,272900.0
2008-12-18 13:00:00,24.66,24.68,24.6,24.65,192700.0,16.4181,16.4314,16.3782,16.4115,192700.0
2008-12-18 13:10:00,24.64,24.71,24.63,24.67,180300.0,16.4048,16.4514,16.3981,16.4248,180300.0
2008-12-18 13:20:00,24.66,24.67,24.55,24.58,301900.0,16.4181,16.4248,16.3449,16.3649,301900.0
2008-12-18 13:30:00,24.58,24.66,24.53,24.63,290300.0,16.3649,16.4181,16.3316,16.3981,290300.0
2008-12-18 13:40:00,24.63,24.65,24.52,24.54,486200.0,16.3981,16.4115,16.3249,16.3382,486200.0
2008-12-18 13:50:00,24.54,24.57,24.44,24.48,426800.0,16.3382,16.3582,16.2717,16.2983,426800.0
2008-12-18 14:00:00,24.47,24.56,24.46,24.52,345000.0,16.2916,16.3515,16.285,16.3249,345000.0
2008-12-18 14:10:00,24.52,24.59,24.38,24.39,391300.0,16.3249,16.3715,16.2317,16.2384,391300.0
2008-12-18 14:20:00,24.39,24.39,24.19,24.37,566500.0,16.2384,16.2384,16.1052,16.225,566500.0
2008-12-18 14:30:00,24.36,24.45,24.34,24.45,386800.0,16.2184,16.2783,16.2051,16.2783,386800.0
2008-12-18 14:40:00,24.44,24.55,24.41,24.51,524300.0,16.2717,16.3449,16.2517,16.3183,524300.0
2008-12-18 14:50:00,24.51,24.64,24.46,24.56,479500.0,16.3183,16.4048,16.285,16.3515,479500.0
2008-12-18 15:00:00,24.56,24.58,24.4,24.44,431700.0,16.3515,16.3649,16.245,16.2717,431700.0
2008-12-18 15:10:00,24.45,24.45,24.26,24.37,518300.0,16.2783,16.2783,16.1518,16.225,518300.0
2008-12-18 15:20:00,24.37,24.38,24.05,24.15,798500.0,16.225,16.2317,16.012,16.0786,798500.0
2008-12-18 15:30:00,24.15,24.42,24.11,24.34,854400.0,16.0786,16.2583,16.0519,16.2051,854400.0
2008-12-18 15:40:00,24.34,24.41,24.19,24.36,930500.0,16.2051,16.2517,16.1052,16.2184,930500.0
2008-12-18 15:50:00,24.35,24.5,24.29,24.48,1752300.0,16.2117,16.3116,16.1718,16.2983,1752300.0
2008-12-19 09:30:00,24.82,25.0,24.46,24.53,5629100.0,16.5246,16.6445,16.285,16.3316,5629100.0
2008-12-19 09:40:00,24.52,24.7,24.27,24.52,407400.0,16.3249,16.4448,16.1585,16.3249,407400.0
2008-12-19 09:50:00,24.52,24.57,24.37,24.43,460100.0,16.3249,16.3582,16.225,16.265,460100.0
2008-12-19 10:00:00,24.42,24.56,24.42,24.49,474200.0,16.2583,16.3515,16.2583,16.3049,474200.0
2008-12-19 10:10:00,24.49,24.67,24.45,24.66,368400.0,16.3049,16.4248,16.2783,16.4181,368400.0
2008-12-19 10:20:00,24.66,24.72,24.51,24.58,752800.0,16.4181,16.4581,16.3183,16.3649,752800.0
2008-12-19 10:30:00,24.59,24.6,24.5,24.55,469500.0,16.3715,16.3782,16.3116,16.3449,469500.0
2008-12-19 10:40:00,24.55,24.77,24.53,24.59,461600.0,16.3449,16.4914,16.3316,16.3715,461600.0
2008-12-19 10:50:00,24.59,24.7,24.58,24.64,364700.0,16.3715,16.4448,16.3649,16.4048,364700.0
2008-12-19 11:00:00,24.65,24.69,24.57,24.66,355100.0,16.4115,16.4381,16.3582,16.4181,355100.0
2008-12-19 11:10:00,24.66,24.73,24.6,24.61,459600.0,16.4181,16.4647,16.3782,16.3848,459600.0
2008-12-19 11:20:00,24.6,24.7,24.54,24.54,387100.0,16.3782,16.4448,16.3382,16.3382,387100.0
2008-12-19 11:30:00,24.53,24.56,24.41,24.41,400200.0,16.3316,16.3515,16.2517,16.2517,400200.0
2008-12-19 11:40:00,24.41,24.48,24.26,24.31,405100.0,16.2517,16.2983,16.1518,16.1851,405100.0
2008-12-19 11:50:00,24.3,24.33,24.06,24.09,434800.0,16.1784,16.1984,16.0187,16.0386,434800.0
2008-12-19 12:00:00,24.09,24.11,23.9,23.95,551200.0,16.0386,16.0519,15.9121,15.9454,551200.0
2008-12-19 12:10:00,23.95,24.09,23.94,23.94,329000.0,15.9454,16.0386,15.9388,15.9388,329000.0
2008-12-19 12:20:00,23.95,24.04,23.83,24.03,260500.0,15.9454,16.0053,15.8655,15.9987,260500.0
2008-12-19 12:30:00,24.02,24.12,24.0,24.09,291800.0,15.992,16.0586,15.9787,16.0386,291800.0
2008-12-19 12:40:00,24.1,24.13,24.0,24.04,223600.0,16.0453,16.0653,15.9787,16.0053,223600.0
2008-12-19 12:50:00,24.04,24.07,23.98,24.03,186100.0,16.0053,16.0253,15.9654,15.9987,186100.0
2008-12-19 13:00:00,24.02,24.14,24.0,24.12,210900.0,15.992,16.0719,15.9787,16.0586,210900.0
2008-12-19 13:10:00,24.13,24.35,24.08,24.26,379300.0,16.0653,16.2117,16.032,16.1518,379300.0
2008-12-19 13:20:00,24.26,24.3,24.14,24.21,243500.0,16.1518,16.1784,16.0719,16.1185,243500.0
2008-12-19 13:30:00,24.2,24.3,24.18,24.23,180100.0,16.1119,16.1784,16.0985,16.1318,180100.0
2008-12-19 13:40:00,24.23,24.33,24.18,24.19,170100.0,16.1318,16.1984,16.0985,16.1052,170100.0
2008-12-19 13:50:00,24.19,24.23,24.1,24.17,231300.0,16.1052,16.1318,16.0453,16.0919,231300.0
2008-12-19 14:00:00,24.16,24.29,24.11,24.17,309300.0,16.0852,16.1718,16.0519,16.0919,309300.0
2008-12-19 14:10:00,24.17,24.19,24.03,24.13,423900.0,16.0919,16.1052,15.9987,16.0653,423900.0
2008-12-19 14:20:00,24.13,24.18,24.0,24.13,375200.0,16.0653,16.0985,15.9787,16.0653,375200.0
2008-12-19 14:30:00,24.13,24.24,24.08,24.19,305900.0,16.0653,16.1385,16.032,16.1052,305900.0
2008-12-19 14:40:00,24.18,24.35,24.17,24.24,556000.0,16.0985,16.2117,16.0919,16.1385,556000.0
2008-12-19 14:50:00,24.24,24.28,24.05,24.1,388500.0,16.1385,16.1651,16.012,16.0453,388500.0
2008-12-19 15:00:00,24.11,24.19,24.03,24.12,320600.0,16.0519,16.1052,15.9987,16.0586,320600.0
2008-12-19 15:10:00,24.11,24.15,23.94,24.0,429400.0,16.0519,16.0786,15.9388,15.9787,429400.0
2008-12-19 15:20:00,24.0,24.21,23.95,24.19,464100.0,15.9787,16.1185,15.9454,16.1052,464100.0
2008-12-19 15:30:00,24.18,24.23,24.0,24.08,679000.0,16.0985,16.1318,15.9787,16.032,679000.0
2008-12-19 15:40:00,24.08,24.27,24.08,24.21,546800.0,16.032,16.1585,16.032,16.1185,546800.0
2008-12-19 15:50:00,24.21,24.3,24.18,24.19,812200.0,16.1185,16.1784,16.0985,16.1052,812200.0
2008-12-22 09:30:00,24.09,24.13,23.72,23.76,455600.0,16.0386,16.0653,15.7923,15.8189,455600.0
2008-12-22 09:40:00,23.75,23.83,23.62,23.67,365700.0,15.8123,15.8655,15.7257,15.759,365700.0
2008-12-22 09:50:00,23.66,23.72,23.62,23.67,217500.0,15.7523,15.7923,15.7257,15.759,217500.0
2008-12-22 10:00:00,23.66,23.68,23.52,23.65,239500.0,15.7523,15.7657,15.6591,15.7457,239500.0
2008-12-22 10:10:00,23.64,23.71,23.54,23.71,219600.0,15.739,15.7856,15.6724,15.7856,219600.0
2008-12-22 10:20:00,23.71,23.78,23.67,23.69,216600.0,15.7856,15.8322,15.759,15.7723,216600.0
2008-12-22 10:30:00,23.69,23.77,23.66,23.75,234700.0,15.7723,15.8256,15.7523,15.8123,234700.0
2008-12-22 10:40:00,23.74,23.77,23.59,23.59,313000.0,15.8056,15.8256,15.7057,15.7057,313000.0
2008-12-22 10:50:00,23.6,23.6,23.53,23.53,178100.0,15.7124,15.7124,15.6658,15.6658,178100.0
2008-12-22 11:00:00,23.54,23.55,23.39,23.48,236100.0,15.6724,15.6791,15.5726,15.6325,236100.0
2008-12-22 11:10:00,23.49,23.51,23.44,23.48,197900.0,15.6392,15.6525,15.6059,15.6325,197900.0
2008-12-22 11:20:00,23.5,23.5,23.38,23.42,312700.0,15.6458,15.6458,15.5659,15.5926,312700.0
2008-12-22 11:30:00,23.42,23.43,23.29,23.39,314000.0,15.5926,15.5992,15.506,15.5726,314000.0
2008-12-22 11:40:00,23.4,23.41,23.33,23.36,186500.0,15.5792,15.5859,15.5326,15.5526,186500.0
2008-12-22 11:50:00,23.36,23.4,23.34,23.35,165500.0,15.5526,15.5792,15.5393,15.546,165500.0
2008-12-22 12:00:00,23.35,23.35,23.27,23.28,126800.0,15.546,15.546,15.4927,15.4993,126800.0
2008-12-22 12:10:00,23.29,23.38,23.28,23.36,164800.0,15.506,15.5659,15.4993,15.5526,164800.0
2008-12-22 12:20:00,23.36,23.36,23.29,23.31,207100.0,15.5526,15.5526,15.506,15.5193,207100.0
2008-12-22 12:30:00,23.3,23.38,23.3,23.36,129000.0,15.5127,15.5659,15.5127,15.5526,129000.0
2008-12-22 12:40:00,23.37,23.43,23.37,23.39,210400.0,15.5593,15.5992,15.5593,15.5726,210400.0
2008-12-22 12:50:00,23.4,23.44,23.36,23.37,197500.0,15.5792,15.6059,15.5526,15.5593,197500.0
2008-12-22 13:00:00,23.37,23.44,23.36,23.39,179500.0,15.5593,15.6059,15.5526,15.5726,179500.0
2008-12-22 13:10:00,23.4,23.54,23.4,23.51,395000.0,15.5792,15.6724,15.5792,15.6525,395000.0
2008-12-22 13:20:00,23.5,23.6,23.5,23.6,366600.0,15.6458,15.7124,15.6458,15.7124,366600.0
2008-12-22 13:30:00,23.59,23.62,23.57,23.6,255900.0,15.7057,15.7257,15.6924,15.7124,255900.0
2008-12-22 13:40:00,23.59,23.63,23.51,23.51,367800.0,15.7057,15.7324,15.6525,15.6525,367800.0
2008-12-22 13:50:00,23.51,23.57,23.46,23.5,258500.0,15.6525,15.6924,15.6192,15.6458,258500.0
2008-12-22 14:00:00,23.5,23.55,23.48,23.52,179600.0,15.6458,15.6791,15.6325,15.6591,179600.0
2008-12-22 14:10:00,23.52,23.57,23.44,23.47,286600.0,15.6591,15.6924,15.6059,15.6258,286600.0
2008-12-22 14:20:00,23.47,23.48,23.33,23.38,320500.0,15.6258,15.6325,15.5326,15.5659,320500.0
2008-12-22 14:30:00,23.38,23.4,23.31,23.38,187700.0,15.5659,15.5792,15.5193,15.5659,187700.0
2008-12-22 14:40:00,23.38,23.53,23.36,23.51,213200.0,15.5659,15.6658,15.5526,15.6525,213200.0
2008-12-22 14:50:00,23.51,23.53,23.34,23.35,244700.0,15.6525,15.6658,15.5393,15.546,244700.0
2008-12-22 15:00:00,23.35,23.38,23.27,23.33,383100.0,15.546,15.5659,15.4927,15.5326,383100.0
2008-12-22 15:10:00,23.32,23.36,23.27,23.31,382700.0,15.526,15.5526,15.4927,15.5193,382700.0
2008-12-22 15:20:00,23.31,23.32,23.16,23.21,550000.0,15.5193,15.526,15.4195,15.4527,550000.0
2008-12-22 15:30:00,23.22,23.39,23.22,23.37,546100.0,15.4594,15.5726,15.4594,15.5593,546100.0
2008-12-22 15:40:00,23.37,23.49,23.35,23.49,823100.0,15.5593,15.6392,15.546,15.6392,823100.0
2008-12-22 15:50:00,23.49,23.75,23.49,23.72,1259300.0,15.6392,15.8123,15.6392,15.7923,1259300.0
2008-12-23 09:30:00,23.59,23.97,23.58,23.7,478800.0,15.7057,15.9587,15.6991,15.779,478800.0
2008-12-23 09:40:00,23.69,23.69,23.53,23.58,281600.0,15.7723,15.7723,15.6658,15.6991,281600.0
2008-12-23 09:50:00,23.58,23.71,23.51,23.71,362300.0,15.6991,15.7856,15.6525,15.7856,362300.0
2008-12-23 10:00:00,23.7,23.7,23.53,23.59,573600.0,15.779,15.779,15.6658,15.7057,573600.0
2008-12-23 10:10:00,23.59,23.75,23.57,23.61,357000.0,15.7057,15.8123,15.6924,15.7191,357000.0
2008-12-23 10:20:00,23.61,23.81,23.57,23.8,465400.0,15.7191,15.8522,15.6924,15.8456,465400.0
2008-12-23 10:30:00,23.8,23.95,23.78,23.88,539200.0,15.8456,15.9454,15.8322,15.8988,539200.0
2008-12-23 10:40:00,23.88,23.94,23.85,23.94,244500.0,15.8988,15.9388,15.8788,15.9388,244500.0
2008-12-23 10:50:00,23.94,23.98,23.9,23.91,350100.0,15.9388,15.9654,15.9121,15.9188,350100.0
2008-12-23 11:00:00,23.91,23.94,23.85,23.91,319100.0,15.9188,15.9388,15.8788,15.9188,319100.0
2008-12-23 11:10:00,23.9,23.92,23.86,23.87,247800.0,15.9121,15.9254,15.8855,15.8922,247800.0
2008-12-23 11:20:00,23.88,23.95,23.87,23.93,251900.0,15.8988,15.9454,15.8922,15.9321,251900.0
2008-12-23 11:30:00,23.94,23.96,23.89,23.93,228600.0,15.9388,15.9521,15.9055,15.9321,228600.0
2008-12-23 11:40:00,23.93,23.99,23.9,23.92,254500.0,15.9321,15.9721,15.9121,15.9254,254500.0
2008-12-23 11:50:00,23.91,23.93,23.83,23.86,400300.0,15.9188,15.9321,15.8655,15.8855,400300.0
2008-12-23 12:00:00,23.86,23.91,23.75,23.85,353100.0,15.8855,15.9188,15.8123,15.8788,353100.0
2008-12-23 12:10:00,23.86,23.87,23.75,23.86,282000.0,15.8855,15.8922,15.8123,15.8855,282000.0
2008-12-23 12:20:00,23.85,23.9,23.8,23.89,242000.0,15.8788,15.9121,15.8456,15.9055,242000.0
2008-12-23 12:30:00,23.89,23.9,23.68,23.71,327300.0,15.9055,15.9121,15.7657,15.7856,327300.0
2008-12-23 12:40:00,23.72,23.84,23.72,23.82,174600.0,15.7923,15.8722,15.7923,15.8589,174600.0
2008-12-23 12:50:00,23.81,23.87,23.8,23.83,167900.0,15.8522,15.8922,15.8456,15.8655,167900.0
2008-12-23 13:00:00,23.83,23.86,23.78,23.84,112200.0,15.8655,15.8855,15.8322,15.8722,112200.0
2008-12-23 13:10:00,23.85,23.86,23.76,23.76,127000.0,15.8788,15.8855,15.8189,15.8189,127000.0
2008-12-23 13:20:00,23.76,23.79,23.7,23.73,153000.0,15.8189,15.8389,15.779,15.7989,153000.0
2008-12-23 13:30:00,23.73,23.76,23.67,23.67,115800.0,15.7989,15.8189,15.759,15.759,115800.0
2008-12-23 13:40:00,23.68,23.74,23.62,23.65,202100.0,15.7657,15.8056,15.7257,15.7457,202100.0
2008-12-23 13:50:00,23.66,23.76,23.64,23.74,242600.0,15.7523,15.8189,15.739,15.8056,242600.0
2008-12-23 14:00:00,23.74,23.76,23.7,23.7,151400.0,15.8056,15.8189,15.779,15.779,151400.0
2008-12-23 14:10:00,23.71,23.78,23.68,23.74,180400.0,15.7856,15.8322,15.7657,15.8056,180400.0
2008-12-23 14:20:00,23.73,23.79,23.69,23.71,210300.0,15.7989,15.8389,15.7723,15.7856,210300.0
2008-12-23 14:30:00,23.71,23.75,23.56,23.63,439300.0,15.7856,15.8123,15.6858,15.7324,439300.0
2008-12-23 14:40:00,23.63,23.68,23.49,23.57,428300.0,15.7324,15.7657,15.6392,15.6924,428300.0
2008-12-23 14:50:00,23.58,23.75,23.52,23.73,702600.0,15.6991,15.8123,15.6591,15.7989,702600.0
2008-12-23 15:00:00,23.73,23.74,23.59,23.64,316900.0,15.7989,15.8056,15.7057,15.739,316900.0
2008-12-23 15:10:00,23.64,23.79,23.64,23.68,497700.0,15.739,15.8389,15.739,15.7657,497700.0
2008-12-23 15:20:00,23.68,23.82,23.63,23.75,414500.0,15.7657,15.8589,15.7324,15.8123,414500.0
2008-12-23 15:30:00,23.75,23.89,23.63,23.64,449200.0,15.8123,15.9055,15.7324,15.739,449200.0
2008-12-23 15:40:00,23.64,23.7,23.57,23.67,484800.0,15.739,15.779,15.6924,15.759,484800.0
2008-12-23 15:50:00,23.67,23.69,23.6,23.64,669000.0,15.759,15.7723,15.7124,15.739,669000.0
2008-12-24 09:30:00,23.69,23.88,23.62,23.77,227000.0,15.7723,15.8988,15.7257,15.8256,227000.0
2008-12-24 09:40:00,23.75,23.83,23.65,23.83,228100.0,15.8123,15.8655,15.7457,15.8655,228100.0
2008-12-24 09:50:00,23.83,23.91,23.81,23.85,197500.0,15.8655,15.9188,15.8522,15.8788,197500.0
2008-12-24 10:00:00,23.85,23.94,23.8,23.93,270900.0,15.8788,15.9388,15.8456,15.9321,270900.0
2008-12-24 10:10:00,23.94,24.0,23.93,23.98,154700.0,15.9388,15.9787,15.9321,15.9654,154700.0
2008-12-24 10:20:00,23.98,24.11,23.98,24.09,205900.0,15.9654,16.0519,15.9654,16.0386,205900.0
2008-12-24 10:30:00,24.08,24.08,23.95,23.96,182900.0,16.032,16.032,15.9454,15.9521,182900.0
2008-12-24 10:40:00,23.97,23.99,23.9,23.93,182200.0,15.9587,15.9721,15.9121,15.9321,182200.0
2008-12-24 10:50:00,23.93,23.96,23.8,23.81,163900.0,15.9321,15.9521,15.8456,15.8522,163900.0
2008-12-24 11:00:00,23.81,23.87,23.81,23.85,150000.0,15.8522,15.8922,15.8522,15.8788,150000.0
2008-12-24 11:10:00,23.86,23.96,23.85,23.92,180000.0,15.8855,15.9521,15.8788,15.9254,180000.0
2008-12-24 11:20:00,23.92,23.96,23.85,23.85,123600.0,15.9254,15.9521,15.8788,15.8788,123600.0
2008-12-24 11:30:00,23.85,23.88,23.81,23.82,99100.0,15.8788,15.8988,15.8522,15.8589,99100.0
2008-12-24 11:40:00,23.83,23.83,23.77,23.77,165100.0,15.8655,15.8655,15.8256,15.8256,165100.0
2008-12-24 11:50:00,23.77,23.85,23.74,23.75,189900.0,15.8256,15.8788,15.8056,15.8123,189900.0
2008-12-24 12:00:00,23.74,23.79,23.74,23.76,76700.0,15.8056,15.8389,15.8056,15.8189,76700.0
2008-12-24 12:10:00,23.76,23.8,23.75,23.78,77700.0,15.8189,15.8456,15.8123,15.8322,77700.0
2008-12-24 12:20:00,23.78,23.84,23.76,23.77,142200.0,15.8322,15.8722,15.8189,15.8256,142200.0
2008-12-24 12:30:00,23.77,23.81,23.77,23.8,81600.0,15.8256,15.8522,15.8256,15.8456,81600.0
2008-12-24 12:40:00,23.8,23.85,23.77,23.81,175500.0,15.8456,15.8788,15.8256,15.8522,175500.0
2008-12-24 12:50:00,23.81,23.83,23.68,23.7,352700.0,15.8522,15.8655,15.7657,15.779,352700.0
2008-12-26 09:30:00,23.61,24.0,23.61,23.83,180300.0,15.7191,15.9787,15.7191,15.8655,180300.0
2008-12-26 09:40:00,23.83,23.83,23.74,23.77,177900.0,15.8655,15.8655,15.8056,15.8256,177900.0
2008-12-26 09:50:00,23.76,23.76,23.64,23.66,73500.0,15.8189,15.8189,15.739,15.7523,73500.0
2008-12-26 10:00:00,23.66,23.72,23.64,23.66,72300.0,15.7523,15.7923,15.739,15.7523,72300.0
2008-12-26 10:10:00,23.66,23.75,23.63,23.75,68700.0,15.7523,15.8123,15.7324,15.8123,68700.0
2008-12-26 10:20:00,23.75,23.75,23.71,23.74,75000.0,15.8123,15.8123,15.7856,15.8056,75000.0
2008-12-26 10:30:00,23.74,23.8,23.73,23.79,82300.0,15.8056,15.8456,15.7989,15.8389,82300.0
2008-12-26 10:40:00,23.78,23.78,23.69,23.69,80000.0,15.8322,15.8322,15.7723,15.7723,80000.0
2008-12-26 10:50:00,23.7,23.75,23.69,23.72,73500.0,15.779,15.8123,15.7723,15.7923,73500.0
2008-12-26 11:00:00,23.72,23.75,23.71,23.75,77600.0,15.7923,15.8123,15.7856,15.8123,77600.0
2008-12-26 11:10:00,23.75,23.75,23.69,23.7,58600.0,15.8123,15.8123,15.7723,15.779,58600.0
2008-12-26 11:20:00,23.7,23.7,23.63,23.64,47900.0,15.779,15.779,15.7324,15.739,47900.0
2008-12-26 11:30:00,23.64,23.67,23.62,23.67,91400.0,15.739,15.759,15.7257,15.759,91400.0
2008-12-26 11:40:00,23.66,23.68,23.63,23.63,30300.0,15.7523,15.7657,15.7324,15.7324,30300.0
2008-12-26 11:50:00,23.63,23.64,23.61,23.63,48300.0,15.7324,15.739,15.7191,15.7324,48300.0
2008-12-26 12:00:00,23.63,23.65,23.62,23.62,63100.0,15.7324,15.7457,15.7257,15.7257,63100.0
2008-12-26 12:10:00,23.62,23.62,23.6,23.61,23900.0,15.7257,15.7257,15.7124,15.7191,23900.0
2008-12-26 12:20:00,23.61,23.71,23.55,23.55,89600.0,15.7191,15.7856,15.6791,15.6791,89600.0
2008-12-26 12:30:00,23.56,23.59,23.55,23.57,66200.0,15.6858,15.7057,15.6791,15.6924,66200.0
2008-12-26 12:40:00,23.56,23.58,23.54,23.56,75000.0,15.6858,15.6991,15.6724,15.6858,75000.0
2008-12-26 12:50:00,23.55,23.56,23.49,23.51,108000.0,15.6791,15.6858,15.6392,15.6525,108000.0
2008-12-26 13:00:00,23.51,23.57,23.46,23.47,112500.0,15.6525,15.6924,15.6192,15.6258,112500.0
2008-12-26 13:10:00,23.46,23.47,23.45,23.45,39600.0,15.6192,15.6258,15.6125,15.6125,39600.0
2008-12-26 13:20:00,23.46,23.46,23.41,23.44,95400.0,15.6192,15.6192,15.5859,15.6059,95400.0
2008-12-26 13:30:00,23.45,23.5,23.45,23.47,95700.0,15.6125,15.6458,15.6125,15.6258,95700.0
2008-12-26 13:40:00,23.48,23.49,23.42,23.48,123800.0,15.6325,15.6392,15.5926,15.6325,123800.0
2008-12-26 13:50:00,23.48,23.53,23.46,23.49,112800.0,15.6325,15.6658,15.6192,15.6392,112800.0
2008-12-26 14:00:00,23.49,23.51,23.45,23.49,77300.0,15.6392,15.6525,15.6125,15.6392,77300.0
2008-12-26 14:10:00,23.5,23.51,23.44,23.48,109500.0,15.6458,15.6525,15.6059,15.6325,109500.0
2008-12-26 14:20:00,23.48,23.5,23.47,23.47,70900.0,15.6325,15.6458,15.6258,15.6258,70900.0
2008-12-26 14:30:00,23.48,23.54,23.46,23.5,149200.0,15.6325,15.6724,15.6192,15.6458,149200.0
2008-12-26 14:40:00,23.49,23.52,23.48,23.48,85900.0,15.6392,15.6591,15.6325,15.6325,85900.0
2008-12-26 14:50:00,23.49,23.51,23.46,23.5,59600.0,15.6392,15.6525,15.6192,15.6458,59600.0
2008-12-26 15:00:00,23.5,23.51,23.46,23.51,79600.0,15.6458,15.6525,15.6192,15.6525,79600.0
2008-12-26 15:10:00,23.51,23.57,23.5,23.53,130300.0,15.6525,15.6924,15.6458,15.6658,130300.0
2008-12-26 15:20:00,23.53,23.63,23.52,23.6,158900.0,15.6658,15.7324,15.6591,15.7124,158900.0
2008-12-26 15:30:00,23.61,23.61,23.56,23.58,156900.0,15.7191,15.7191,15.6858,15.6991,156900.0
2008-12-26 15:40:00,23.58,23.64,23.57,23.6,296400.0,15.6991,15.739,15.6924,15.7124,296400.0
2008-12-26 15:50:00,23.59,23.61,23.52,23.57,467200.0,15.7057,15.7191,15.6591,15.6924,467200.0
2008-12-29 09:30:00,23.54,23.7,23.39,23.66,348700.0,15.6724,15.779,15.5726,15.7523,348700.0
2008-12-29 09:40:00,23.65,23.65,23.54,23.56,202200.0,15.7457,15.7457,15.6724,15.6858,202200.0
2008-12-29 09:50:00,23.55,23.59,23.41,23.43,171900.0,15.6791,15.7057,15.5859,15.5992,171900.0
2008-12-29 10:00:00,23.43,23.43,23.22,23.25,253300.0,15.5992,15.5992,15.4594,15.4794,253300.0
2008-12-29 10:10:00,23.25,23.31,23.19,23.21,217800.0,15.4794,15.5193,15.4394,15.4527,217800.0
2008-12-29 10:20:00,23.21,23.25,23.14,23.24,177700.0,15.4527,15.4794,15.4061,15.4727,177700.0
2008-12-29 10:30:00,23.23,23.25,23.17,23.21,143400.0,15.4661,15.4794,15.4261,15.4527,143400.0
2008-12-29 10:40:00,23.2,23.22,23.13,23.16,99200.0,15.4461,15.4594,15.3995,15.4195,99200.0
2008-12-29 10:50:00,23.16,23.22,23.13,23.22,124600.0,15.4195,15.4594,15.3995,15.4594,124600.0
2008-12-29 11:00:00,23.21,23.27,23.19,23.23,174100.0,15.4527,15.4927,15.4394,15.4661,174100.0
2008-12-29 11:10:00,23.22,23.25,23.16,23.18,128000.0,15.4594,15.4794,15.4195,15.4328,128000.0
2008-12-29 11:20:00,23.18,23.2,23.15,23.19,91800.0,15.4328,15.4461,15.4128,15.4394,91800.0
2008-12-29 11:30:00,23.2,23.28,23.19,23.25,116300.0,15.4461,15.4993,15.4394,15.4794,116300.0
2008-12-29 11:40:00,23.24,23.25,23.15,23.19,100800.0,15.4727,15.4794,15.4128,15.4394,100800.0
2008-12-29 11:50:00,23.19,23.2,23.14,23.19,93200.0,15.4394,15.4461,15.4061,15.4394,93200.0
2008-12-29 12:00:00,23.19,23.22,23.13,23.16,143700.0,15.4394,15.4594,15.3995,15.4195,143700.0
2008-12-29 12:10:00,23.15,23.19,23.14,23.18,37000.0,15.4128,15.4394,15.4061,15.4328,37000.0
2008-12-29 12:20:00,23.18,23.19,23.12,23.15,94000.0,15.4328,15.4394,15.3928,15.4128,94000.0
2008-12-29 12:30:00,23.15,23.15,23.11,23.12,78100.0,15.4128,15.4128,15.3862,15.3928,78100.0
2008-12-29 12:40:00,23.13,23.14,23.09,23.1,109500.0,15.3995,15.4061,15.3728,15.3795,109500.0
2008-12-29 12:50:00,23.11,23.18,23.08,23.09,160600.0,15.3862,15.4328,15.3662,15.3728,160600.0
2008-12-29 13:00:00,23.08,23.11,23.02,23.1,196200.0,15.3662,15.3862,15.3262,15.3795,196200.0
2008-12-29 13:10:00,23.1,23.13,23.05,23.07,137000.0,15.3795,15.3995,15.3462,15.3595,137000.0
2008-12-29 13:20:00,23.07,23.09,23.0,23.06,565500.0,15.3595,15.3728,15.3129,15.3529,565500.0
2008-12-29 13:30:00,23.06,23.15,23.06,23.15,182400.0,15.3529,15.4128,15.3529,15.4128,182400.0
2008-12-29 13:40:00,23.15,23.18,23.11,23.18,134200.0,15.4128,15.4328,15.3862,15.4328,134200.0
2008-12-29 13:50:00,23.18,23.23,23.13,23.14,343900.0,15.4328,15.4661,15.3995,15.4061,343900.0
2008-12-29 14:00:00,23.14,23.15,23.05,23.07,130500.0,15.4061,15.4128,15.3462,15.3595,130500.0
2008-12-29 14:10:00,23.06,23.07,23.0,23.04,173800.0,15.3529,15.3595,15.3129,15.3396,173800.0
2008-12-29 14:20:00,23.04,23.14,23.03,23.12,169000.0,15.3396,15.4061,15.3329,15.3928,169000.0
2008-12-29 14:30:00,23.12,23.12,23.03,23.06,180100.0,15.3928,15.3928,15.3329,15.3529,180100.0
2008-12-29 14:40:00,23.05,23.07,23.02,23.04,128500.0,15.3462,15.3595,15.3262,15.3396,128500.0
2008-12-29 14:50:00,23.04,23.19,23.04,23.13,183800.0,15.3396,15.4394,15.3396,15.3995,183800.0
2008-12-29 15:00:00,23.12,23.35,23.12,23.3,278500.0,15.3928,15.546,15.3928,15.5127,278500.0
2008-12-29 15:10:00,23.3,23.33,23.18,23.18,216700.0,15.5127,15.5326,15.4328,15.4328,216700.0
2008-12-29 15:20:00,23.19,23.3,23.19,23.23,211400.0,15.4394,15.5127,15.4394,15.4661,211400.0
2008-12-29 15:30:00,23.23,23.33,23.16,23.22,396900.0,15.4661,15.5326,15.4195,15.4594,396900.0
2008-12-29 15:40:00,23.23,23.38,23.23,23.33,407900.0,15.4661,15.5659,15.4661,15.5326,407900.0
2008-12-29 15:50:00,23.34,23.39,23.28,23.39,623900.0,15.5393,15.5726,15.4993,15.5726,623900.0
2008-12-30 09:30:00,23.5,23.58,23.44,23.52,312000.0,15.6458,15.6991,15.6059,15.6591,312000.0
2008-12-30 09:40:00,23.52,23.69,23.51,23.6,282800.0,15.6591,15.7723,15.6525,15.7124,282800.0
2008-12-30 09:50:00,23.61,23.65,23.46,23.48,338800.0,15.7191,15.7457,15.6192,15.6325,338800.0
2008-12-30 10:00:00,23.47,23.49,23.28,23.34,575000.0,15.6258,15.6392,15.4993,15.5393,575000.0
2008-12-30 10:10:00,23.33,23.36,23.25,23.32,352400.0,15.5326,15.5526,15.4794,15.526,352400.0
2008-12-30 10:20:00,23.31,23.4,23.3,23.4,260000.0,15.5193,15.5792,15.5127,15.5792,260000.0
2008-12-30 10:30:00,23.4,23.46,23.37,23.38,258600.0,15.5792,15.6192,15.5593,15.5659,258600.0
2008-12-30 10:40:00,23.37,23.38,23.27,23.36,270200.0,15.5593,15.5659,15.4927,15.5526,270200.0
2008-12-30 10:50:00,23.36,23.36,23.08,23.1,383600.0,15.5526,15.5526,15.3662,15.3795,383600.0
2008-12-30 11:00:00,23.11,23.18,23.06,23.15,288300.0,15.3862,15.4328,15.3529,15.4128,288300.0
2008-12-30 11:10:00,23.16,23.16,22.93,22.98,515800.0,15.4195,15.4195,15.2663,15.2996,515800.0
2008-12-30 11:20:00,22.98,23.01,22.87,23.01,479800.0,15.2996,15.3196,15.2264,15.3196,479800.0
2008-12-30 11:30:00,23.01,23.1,23.0,23.08,306400.0,15.3196,15.3795,15.3129,15.3662,306400.0
2008-12-30 11:40:00,23.08,23.25,23.05,23.2,387600.0,15.3662,15.4794,15.3462,15.4461,387600.0
2008-12-30 11:50:00,23.2,23.2,23.14,23.19,232200.0,15.4461,15.4461,15.4061,15.4394,232200.0
2008-12-30 12:00:00,23.19,23.21,23.16,23.16,156600.0,15.4394,15.4527,15.4195,15.4195,156600.0
2008-12-30 12:10:00,23.15,23.16,23.07,23.16,244900.0,15.4128,15.4195,15.3595,15.4195,244900.0
2008-12-30 12:20:00,23.16,23.16,23.1,23.13,189800.0,15.4195,15.4195,15.3795,15.3995,189800.0
2008-12-30 12:30:00,23.13,23.15,22.99,23.01,253900.0,15.3995,15.4128,15.3063,15.3196,253900.0
2008-12-30 12:40:00,23.01,23.13,22.94,23.07,381200.0,15.3196,15.3995,15.273,15.3595,381200.0
2008-12-30 12:50:00,23.07,23.15,23.03,23.09,315300.0,15.3595,15.4128,15.3329,15.3728,315300.0
2008-12-30 13:00:00,23.09,23.13,23.07,23.09,202000.0,15.3728,15.3995,15.3595,15.3728,202000.0
2008-12-30 13:10:00,23.08,23.11,22.95,22.97,295300.0,15.3662,15.3862,15.2796,15.293,295300.0
2008-12-30 13:20:00,22.98,22.99,22.88,22.98,274700.0,15.2996,15.3063,15.233,15.2996,274700.0
2008-12-30 13:30:00,22.98,22.99,22.83,22.85,259400.0,15.2996,15.3063,15.1997,15.2131,259400.0
2008-12-30 13:40:00,22.85,22.87,22.79,22.86,258300.0,15.2131,15.2264,15.1731,15.2197,258300.0
2008-12-30 13:50:00,22.86,22.9,22.8,22.81,239500.0,15.2197,15.2464,15.1798,15.1864,239500.0
2008-12-30 14:00:00,22.81,22.88,22.74,22.88,484300.0,15.1864,15.233,15.1398,15.233,484300.0
2008-12-30 14:10:00,22.88,22.91,22.81,22.83,369900.0,15.233,15.253,15.1864,15.1997,369900.0
2008-12-30 14:20:00,22.83,22.87,22.81,22.84,294500.0,15.1997,15.2264,15.1864,15.2064,294500.0
2008-12-30 14:30:00,22.85,22.86,22.76,22.77,487900.0,15.2131,15.2197,15.1531,15.1598,487900.0
2008-12-30 14:40:00,22.76,22.79,22.71,22.73,372000.0,15.1531,15.1731,15.1199,15.1332,372000.0
2008-12-30 14:50:00,22.74,22.74,22.69,22.71,318400.0,15.1398,15.1398,15.1065,15.1199,318400.0
2008-12-30 15:00:00,22.72,22.8,22.71,22.75,247300.0,15.1265,15.1798,15.1199,15.1465,247300.0
2008-12-30 15:10:00,22.74,22.81,22.71,22.8,373300.0,15.1398,15.1864,15.1199,15.1798,373300.0
2008-12-30 15:20:00,22.81,22.88,22.79,22.86,274900.0,15.1864,15.233,15.1731,15.2197,274900.0
2008-12-30 15:30:00,22.87,22.87,22.83,22.87,506900.0,15.2264,15.2264,15.1997,15.2264,506900.0
2008-12-30 15:40:00,22.87,23.03,22.87,22.97,754600.0,15.2264,15.3329,15.2264,15.293,754600.0
2008-12-30 15:50:00,22.98,23.15,22.98,23.1,1131800.0,15.2996,15.4128,15.2996,15.3795,1131800.0
2008-12-31 09:30:00,23.14,23.31,23.04,23.19,477600.0,15.4061,15.5193,15.3396,15.4394,477600.0
2008-12-31 09:40:00,23.19,23.3,23.06,23.28,369600.0,15.4394,15.5127,15.3529,15.4993,369600.0
2008-12-31 09:50:00,23.28,23.29,23.16,23.26,415800.0,15.4993,15.506,15.4195,15.486,415800.0
2008-12-31 10:00:00,23.27,23.44,23.26,23.43,206300.0,15.4927,15.6059,15.486,15.5992,206300.0
2008-12-31 10:10:00,23.43,23.44,23.35,23.39,203600.0,15.5992,15.6059,15.546,15.5726,203600.0
2008-12-31 10:20:00,23.4,23.43,23.35,23.43,154900.0,15.5792,15.5992,15.546,15.5992,154900.0
2008-12-31 10:30:00,23.43,23.44,23.34,23.39,221300.0,15.5992,15.6059,15.5393,15.5726,221300.0
2008-12-31 10:40:00,23.38,23.45,23.33,23.43,229500.0,15.5659,15.6125,15.5326,15.5992,229500.0
2008-12-31 10:50:00,23.44,23.55,23.44,23.52,163800.0,15.6059,15.6791,15.6059,15.6591,163800.0
2008-12-31 11:00:00,23.52,23.53,23.47,23.49,160900.0,15.6591,15.6658,15.6258,15.6392,160900.0
2008-12-31 11:10:00,23.5,23.58,23.49,23.56,127300.0,15.6458,15.6991,15.6392,15.6858,127300.0
2008-12-31 11:20:00,23.55,23.62,23.54,23.56,242500.0,15.6791,15.7257,15.6724,15.6858,242500.0
2008-12-31 11:30:00,23.56,23.66,23.55,23.59,281700.0,15.6858,15.7523,15.6791,15.7057,281700.0
2008-12-31 11:40:00,23.6,23.68,23.58,23.65,261900.0,15.7124,15.7657,15.6991,15.7457,261900.0
2008-12-31 11:50:00,23.64,23.74,23.64,23.73,209100.0,15.739,15.8056,15.739,15.7989,209100.0
2008-12-31 12:00:00,23.73,23.8,23.72,23.73,242100.0,15.7989,15.8456,15.7923,15.7989,242100.0
2008-12-31 12:10:00,23.73,23.73,23.59,23.59,156400.0,15.7989,15.7989,15.7057,15.7057,156400.0
2008-12-31 12:20:00,23.59,23.61,23.53,23.59,141200.0,15.7057,15.7191,15.6658,15.7057,141200.0
2008-12-31 12:30:00,23.59,23.6,23.59,23.6,95400.0,15.7057,15.7124,15.7057,15.7124,95400.0
2008-12-31 12:40:00,23.6,23.67,23.57,23.65,209900.0,15.7124,15.759,15.6924,15.7457,209900.0
2008-12-31 12:50:00,23.65,23.68,23.63,23.67,120600.0,15.7457,15.7657,15.7324,15.759,120600.0
2008-12-31 13:00:00,23.68,23.7,23.61,23.61,201300.0,15.7657,15.779,15.7191,15.7191,201300.0
2008-12-31 13:10:00,23.6,23.6,23.47,23.48,278900.0,15.7124,15.7124,15.6258,15.6325,278900.0
2008-12-31 13:20:00,23.48,23.49,23.4,23.41,254700.0,15.6325,15.6392,15.5792,15.5859,254700.0
2008-12-31 13:30:00,23.42,23.43,23.38,23.39,199000.0,15.5926,15.5992,15.5659,15.5726,199000.0
2008-12-31 13:40:00,23.38,23.39,23.32,23.33,207100.0,15.5659,15.5726,15.526,15.5326,207100.0
2008-12-31 13:50:00,23.33,23.4,23.3,23.37,181600.0,15.5326,15.5792,15.5127,15.5593,181600.0
2008-12-31 14:00:00,23.37,23.46,23.36,23.38,370700.0,15.5593,15.6192,15.5526,15.5659,370700.0
2008-12-31 14:10:00,23.38,23.4,23.28,23.28,228100.0,15.5659,15.5792,15.4993,15.4993,228100.0
2008-12-31 14:20:00,23.29,23.31,23.24,23.27,263700.0,15.506,15.5193,15.4727,15.4927,263700.0
2008-12-31 14:30:00,23.28,23.33,23.2,23.24,413300.0,15.4993,15.5326,15.4461,15.4727,413300.0
2008-12-31 14:40:00,23.24,23.29,23.18,23.25,301700.0,15.4727,15.506,15.4328,15.4794,301700.0
2008-12-31 14:50:00,23.24,23.25,23.19,23.21,215200.0,15.4727,15.4794,15.4394,15.4527,215200.0
2008-12-31 15:00:00,23.21,23.3,23.16,23.18,398400.0,15.4527,15.5127,15.4195,15.4328,398400.0
2008-12-31 15:10:00,23.18,23.2,23.07,23.13,362300.0,15.4328,15.4461,15.3595,15.3995,362300.0
2008-12-31 15:20:00,23.13,23.19,23.01,23.12,435100.0,15.3995,15.4394,15.3196,15.3928,435100.0
2008-12-31 15:30:00,23.12,23.29,23.1,23.24,573100.0,15.3928,15.506,15.3795,15.4727,573100.0
2008-12-31 15:40:00,23.23,23.23,22.97,23.05,935300.0,15.4661,15.4661,15.293,15.3462,935300.0
2008-12-31 15:50:00,23.06,23.2,23.02,23.05,1918500.0,15.3529,15.4461,15.3262,15.3462,1918500.0
2009-01-02 09:30:00,23.07,23.48,22.96,23.28,521200.0,15.3595,15.6325,15.2863,15.4993,521200.0
2009-01-02 09:40:00,23.28,23.58,23.23,23.5,498200.0,15.4993,15.6991,15.4661,15.6458,498200.0
2009-01-02 09:50:00,23.5,23.52,23.35,23.5,757700.0,15.6458,15.6591,15.546,15.6458,757700.0
2009-01-02 10:00:00,23.5,23.66,23.47,23.56,666900.0,15.6458,15.7523,15.6258,15.6858,666900.0
2009-01-02 10:10:00,23.56,23.68,23.55,23.66,387000.0,15.6858,15.7657,15.6791,15.7523,387000.0
2009-01-02 10:20:00,23.67,23.69,23.5,23.59,447400.0,15.759,15.7723,15.6458,15.7057,447400.0
2009-01-02 10:30:00,23.59,23.8,23.59,23.8,425200.0,15.7057,15.8456,15.7057,15.8456,425200.0
2009-01-02 10:40:00,23.79,23.82,23.69,23.74,280900.0,15.8389,15.8589,15.7723,15.8056,280900.0
2009-01-02 10:50:00,23.74,23.81,23.73,23.76,454200.0,15.8056,15.8522,15.7989,15.8189,454200.0
2009-01-02 11:00:00,23.76,23.77,23.65,23.67,329300.0,15.8189,15.8256,15.7457,15.759,329300.0
2009-01-02 11:10:00,23.67,23.7,23.59,23.6,323700.0,15.759,15.779,15.7057,15.7124,323700.0
2009-01-02 11:20:00,23.6,23.7,23.6,23.69,245600.0,15.7124,15.779,15.7124,15.7723,245600.0
2009-01-02 11:30:00,23.7,23.75,23.7,23.71,306800.0,15.779,15.8123,15.779,15.7856,306800.0
2009-01-02 11:40:00,23.71,23.75,23.69,23.71,198400.0,15.7856,15.8123,15.7723,15.7856,198400.0
2009-01-02 11:50:00,23.71,23.73,23.62,23.66,265700.0,15.7856,15.7989,15.7257,15.7523,265700.0
2009-01-02 12:00:00,23.65,23.7,23.62,23.64,167100.0,15.7457,15.779,15.7257,15.739,167100.0
2009-01-02 12:10:00,23.64,23.67,23.6,23.64,155200.0,15.739,15.759,15.7124,15.739,155200.0
2009-01-02 12:20:00,23.64,23.7,23.63,23.66,155200.0,15.739,15.779,15.7324,15.7523,155200.0
2009-01-02 12:30:00,23.65,23.72,23.65,23.71,240000.0,15.7457,15.7923,15.7457,15.7856,240000.0
2009-01-02 12:40:00,23.71,23.77,23.7,23.74,354400.0,15.7856,15.8256,15.779,15.8056,354400.0
2009-01-02 12:50:00,23.75,23.76,23.7,23.75,229000.0,15.8123,15.8189,15.779,15.8123,229000.0
2009-01-02 13:00:00,23.75,23.77,23.73,23.74,187600.0,15.8123,15.8256,15.7989,15.8056,187600.0
2009-01-02 13:10:00,23.74,23.75,23.65,23.71,325900.0,15.8056,15.8123,15.7457,15.7856,325900.0
2009-01-02 13:20:00,23.71,23.82,23.68,23.82,243900.0,15.7856,15.8589,15.7657,15.8589,243900.0
2009-01-02 13:30:00,23.82,23.94,23.81,23.92,218700.0,15.8589,15.9388,15.8522,15.9254,218700.0
2009-01-02 13:40:00,23.93,23.99,23.91,23.97,298800.0,15.9321,15.9721,15.9188,15.9587,298800.0
2009-01-02 13:50:00,23.98,23.98,23.94,23.95,150400.0,15.9654,15.9654,15.9388,15.9454,150400.0
2009-01-02 14:00:00,23.96,23.97,23.9,23.95,228700.0,15.9521,15.9587,15.9121,15.9454,228700.0
2009-01-02 14:10:00,23.94,23.99,23.92,23.98,254800.0,15.9388,15.9721,15.9254,15.9654,254800.0
2009-01-02 14:20:00,23.98,24.07,23.98,24.03,253700.0,15.9654,16.0253,15.9654,15.9987,253700.0
2009-01-02 14:30:00,24.05,24.13,24.0,24.02,306300.0,16.012,16.0653,15.9787,15.992,306300.0
2009-01-02 14:40:00,24.02,24.07,23.95,23.96,294900.0,15.992,16.0253,15.9454,15.9521,294900.0
2009-01-02 14:50:00,23.96,24.06,23.95,24.05,233100.0,15.9521,16.0187,15.9454,16.012,233100.0
2009-01-02 15:00:00,24.06,24.16,24.02,24.03,479500.0,16.0187,16.0852,15.992,15.9987,479500.0
2009-01-02 15:10:00,24.04,24.09,24.01,24.08,218900.0,16.0053,16.0386,15.9854,16.032,218900.0
2009-01-02 15:20:00,24.09,24.14,24.05,24.12,283300.0,16.0386,16.0719,16.012,16.0586,283300.0
2009-01-02 15:30:00,24.12,24.15,24.04,24.1,398700.0,16.0586,16.0786,16.0053,16.0453,398700.0
2009-01-02 15:40:00,24.1,24.19,24.08,24.17,707500.0,16.0453,16.1052,16.032,16.0919,707500.0
2009-01-02 15:50:00,24.17,24.19,24.1,24.1,1374700.0,16.0919,16.1052,16.0453,16.0453,1374700.0
2009-01-05 09:30:00,24.02,24.33,23.81,24.1,743600.0,15.992,16.1984,15.8522,16.0453,743600.0
2009-01-05 09:40:00,24.09,24.19,23.91,23.93,409500.0,16.0386,16.1052,15.9188,15.9321,409500.0
2009-01-05 09:50:00,23.93,24.03,23.81,23.9,312600.0,15.9321,15.9987,15.8522,15.9121,312600.0
2009-01-05 10:00:00,23.91,24.04,23.83,23.99,352800.0,15.9188,16.0053,15.8655,15.9721,352800.0
2009-01-05 10:10:00,23.99,24.01,23.85,23.86,419400.0,15.9721,15.9854,15.8788,15.8855,419400.0
2009-01-05 10:20:00,23.86,24.02,23.84,23.98,288100.0,15.8855,15.992,15.8722,15.9654,288100.0
2009-01-05 10:30:00,23.97,24.02,23.92,24.0,315200.0,15.9587,15.992,15.9254,15.9787,315200.0
2009-01-05 10:40:00,24.0,24.18,23.99,24.1,317900.0,15.9787,16.0985,15.9721,16.0453,317900.0
2009-01-05 10:50:00,24.1,24.25,24.08,24.17,626700.0,16.0453,16.1452,16.032,16.0919,626700.0
2009-01-05 11:00:00,24.17,24.24,24.15,24.24,204800.0,16.0919,16.1385,16.0786,16.1385,204800.0
2009-01-05 11:10:00,24.23,24.3,24.17,24.19,279900.0,16.1318,16.1784,16.0919,16.1052,279900.0
2009-01-05 11:20:00,24.19,24.19,24.09,24.11,218000.0,16.1052,16.1052,16.0386,16.0519,218000.0
2009-01-05 11:30:00,24.11,24.18,24.05,24.17,256600.0,16.0519,16.0985,16.012,16.0919,256600.0
2009-01-05 11:40:00,24.18,24.2,24.13,24.19,307400.0,16.0985,16.1119,16.0653,16.1052,307400.0
2009-01-05 11:50:00,24.19,24.2,24.13,24.15,313600.0,16.1052,16.1119,16.0653,16.0786,313600.0
2009-01-05 12:00:00,24.14,24.2,24.13,24.19,181500.0,16.0719,16.1119,16.0653,16.1052,181500.0
2009-01-05 12:10:00,24.2,24.29,24.17,24.29,285200.0,16.1119,16.1718,16.0919,16.1718,285200.0
2009-01-05 12:20:00,24.29,24.34,24.18,24.22,266300.0,16.1718,16.2051,16.0985,16.1252,266300.0
2009-01-05 12:30:00,24.22,24.26,24.16,24.18,244500.0,16.1252,16.1518,16.0852,16.0985,244500.0
2009-01-05 12:40:00,24.18,24.31,24.15,24.26,344900.0,16.0985,16.1851,16.0786,16.1518,344900.0
2009-01-05 12:50:00,24.26,24.36,24.21,24.36,340600.0,16.1518,16.2184,16.1185,16.2184,340600.0
2009-01-05 13:00:00,24.36,24.41,24.34,24.4,196300.0,16.2184,16.2517,16.2051,16.245,196300.0
2009-01-05 13:10:00,24.4,24.47,24.38,24.45,468600.0,16.245,16.2916,16.2317,16.2783,468600.0
2009-01-05 13:20:00,24.45,24.56,24.45,24.46,406300.0,16.2783,16.3515,16.2783,16.285,406300.0
2009-01-05 13:30:00,24.46,24.52,24.42,24.44,501900.0,16.285,16.3249,16.2583,16.2717,501900.0
2009-01-05 13:40:00,24.44,24.57,24.44,24.56,515100.0,16.2717,16.3582,16.2717,16.3515,515100.0
2009-01-05 13:50:00,24.55,24.74,24.54,24.68,537100.0,16.3449,16.4714,16.3382,16.4314,537100.0
2009-01-05 14:00:00,24.69,24.82,24.69,24.8,515700.0,16.4381,16.5246,16.4381,16.5113,515700.0
2009-01-05 14:10:00,24.79,24.87,24.71,24.72,675700.0,16.5047,16.5579,16.4514,16.4581,675700.0
2009-01-05 14:20:00,24.72,24.72,24.62,24.64,455700.0,16.4581,16.4581,16.3915,16.4048,455700.0
2009-01-05 14:30:00,24.63,24.82,24.61,24.75,593300.0,16.3981,16.5246,16.3848,16.478,593300.0
2009-01-05 14:40:00,24.75,24.88,24.63,24.73,644300.0,16.478,16.5646,16.3981,16.4647,644300.0
2009-01-05 14:50:00,24.73,24.8,24.68,24.79,720800.0,16.4647,16.5113,16.4314,16.5047,720800.0
2009-01-05 15:00:00,24.8,24.87,24.74,24.76,567000.0,16.5113,16.5579,16.4714,16.4847,567000.0
2009-01-05 15:10:00,24.76,24.83,24.67,24.72,681100.0,16.4847,16.5313,16.4248,16.4581,681100.0
2009-01-05 15:20:00,24.73,24.79,24.59,24.64,1275600.0,16.4647,16.5047,16.3715,16.4048,1275600.0
2009-01-05 15:30:00,24.64,24.77,24.56,24.69,1172500.0,16.4048,16.4914,16.3515,16.4381,1172500.0
2009-01-05 15:40:00,24.69,24.77,24.56,24.58,1148100.0,16.4381,16.4914,16.3515,16.3649,1148100.0
2009-01-05 15:50:00,24.59,24.8,24.59,24.73,1765800.0,16.3715,16.5113,16.3715,16.4647,1765800.0
2009-01-06 09:30:00,24.94,24.94,24.62,24.86,1065500.0,16.6045,16.6045,16.3915,16.5513,1065500.0
2009-01-06 09:40:00,24.86,25.06,24.79,25.03,1002200.0,16.5513,16.6844,16.5047,16.6645,1002200.0
2009-01-06 09:50:00,25.02,25.07,24.96,25.01,425100.0,16.6578,16.6911,16.6179,16.6511,425100.0
2009-01-06 10:00:00,25.01,25.09,24.98,25.02,732100.0,16.6511,16.7044,16.6312,16.6578,732100.0
2009-01-06 10:10:00,25.03,25.03,24.84,24.87,899600.0,16.6645,16.6645,16.538,16.5579,899600.0
2009-01-06 10:20:00,24.87,24.92,24.82,24.85,577000.0,16.5579,16.5912,16.5246,16.5446,577000.0
2009-01-06 10:30:00,24.85,24.89,24.83,24.87,289800.0,16.5446,16.5713,16.5313,16.5579,289800.0
2009-01-06 10:40:00,24.87,24.94,24.79,24.84,676200.0,16.5579,16.6045,16.5047,16.538,676200.0
2009-01-06 10:50:00,24.84,24.91,24.8,24.87,418500.0,16.538,16.5846,16.5113,16.5579,418500.0
2009-01-06 11:00:00,24.87,24.88,24.68,24.69,534800.0,16.5579,16.5646,16.4314,16.4381,534800.0
2009-01-06 11:10:00,24.69,24.92,24.69,24.87,452500.0,16.4381,16.5912,16.4381,16.5579,452500.0
2009-01-06 11:20:00,24.87,24.98,24.87,24.92,308000.0,16.5579,16.6312,16.5579,16.5912,308000.0
2009-01-06 11:30:00,24.91,25.07,24.91,25.02,383800.0,16.5846,16.6911,16.5846,16.6578,383800.0
2009-01-06 11:40:00,25.02,25.1,24.99,25.05,397300.0,16.6578,16.7111,16.6378,16.6778,397300.0
2009-01-06 11:50:00,25.05,25.06,24.99,25.02,260400.0,16.6778,16.6844,16.6378,16.6578,260400.0
2009-01-06 12:00:00,25.02,25.12,24.99,25.08,387000.0,16.6578,16.7244,16.6378,16.6978,387000.0
2009-01-06 12:10:00,25.08,25.11,24.98,24.99,288500.0,16.6978,16.7177,16.6312,16.6378,288500.0
2009-01-06 12:20:00,24.99,25.04,24.98,25.0,339300.0,16.6378,16.6711,16.6312,16.6445,339300.0
2009-01-06 12:30:00,25.0,25.03,24.97,25.02,349800.0,16.6445,16.6645,16.6245,16.6578,349800.0
2009-01-06 12:40:00,25.02,25.06,24.97,25.05,689600.0,16.6578,16.6844,16.6245,16.6778,689600.0
2009-01-06 12:50:00,25.05,25.06,24.96,25.03,245900.0,16.6778,16.6844,16.6179,16.6645,245900.0
2009-01-06 13:00:00,25.02,25.15,25.0,25.13,619700.0,16.6578,16.7444,16.6445,16.731,619700.0
2009-01-06 13:10:00,25.13,25.2,24.98,24.99,515400.0,16.731,16.7776,16.6312,16.6378,515400.0
2009-01-06 13:20:00,24.98,25.12,24.96,25.09,339600.0,16.6312,16.7244,16.6179,16.7044,339600.0
2009-01-06 13:30:00,25.09,25.12,24.99,25.09,479700.0,16.7044,16.7244,16.6378,16.7044,479700.0
2009-01-06 13:40:00,25.09,25.19,25.05,25.17,186900.0,16.7044,16.771,16.6778,16.7577,186900.0
2009-01-06 13:50:00,25.17,25.2,25.11,25.12,195900.0,16.7577,16.7776,16.7177,16.7244,195900.0
2009-01-06 14:00:00,25.12,25.16,25.03,25.16,457100.0,16.7244,16.751,16.6645,16.751,457100.0
2009-01-06 14:10:00,25.16,25.39,25.13,25.34,882600.0,16.751,16.9041,16.731,16.8709,882600.0
2009-01-06 14:20:00,25.35,25.37,25.21,25.29,436600.0,16.8775,16.8908,16.7843,16.8376,436600.0
2009-01-06 14:30:00,25.29,25.38,25.23,25.3,581300.0,16.8376,16.8975,16.7976,16.8442,581300.0
2009-01-06 14:40:00,25.29,25.46,25.29,25.41,616500.0,16.8376,16.9507,16.8376,16.9175,616500.0
2009-01-06 14:50:00,25.41,25.49,25.34,25.49,532000.0,16.9175,16.9707,16.8709,16.9707,532000.0
2009-01-06 15:00:00,25.48,25.49,25.33,25.36,450700.0,16.9641,16.9707,16.8642,16.8842,450700.0
2009-01-06 15:10:00,25.36,25.37,25.24,25.27,572200.0,16.8842,16.8908,16.8043,16.8242,572200.0
2009-01-06 15:20:00,25.27,25.33,25.2,25.28,811300.0,16.8242,16.8642,16.7776,16.8309,811300.0
2009-01-06 15:30:00,25.29,25.35,25.13,25.16,1018600.0,16.8376,16.8775,16.731,16.751,1018600.0
2009-01-06 15:40:00,25.16,25.38,25.15,25.35,1390000.0,16.751,16.8975,16.7444,16.8775,1390000.0
2009-01-06 15:50:00,25.35,25.37,25.25,25.27,1254600.0,16.8775,16.8908,16.8109,16.8242,1254600.0
2009-01-07 09:30:00,24.76,25.01,24.71,24.99,951700.0,16.4847,16.6511,16.4514,16.6378,951700.0
2009-01-07 09:40:00,24.98,25.08,24.92,25.07,593100.0,16.6312,16.6978,16.5912,16.6911,593100.0
2009-01-07 09:50:00,25.07,25.16,25.0,25.0,556300.0,16.6911,16.751,16.6445,16.6445,556300.0
2009-01-07 10:00:00,25.0,25.03,24.83,24.83,693100.0,16.6445,16.6645,16.5313,16.5313,693100.0
2009-01-07 10:10:00,24.83,24.86,24.69,24.76,966300.0,16.5313,16.5513,16.4381,16.4847,966300.0
2009-01-07 10:20:00,24.76,24.89,24.7,24.89,461300.0,16.4847,16.5713,16.4448,16.5713,461300.0
2009-01-07 10:30:00,24.89,24.93,24.81,24.9,449700.0,16.5713,16.5979,16.518,16.5779,449700.0
2009-01-07 10:40:00,24.91,25.09,24.91,25.07,437300.0,16.5846,16.7044,16.5846,16.6911,437300.0
2009-01-07 10:50:00,25.06,25.06,24.95,24.96,273200.0,16.6844,16.6844,16.6112,16.6179,273200.0
2009-01-07 11:00:00,24.96,25.01,24.84,24.95,371600.0,16.6179,16.6511,16.538,16.6112,371600.0
2009-01-07 11:10:00,24.95,24.95,24.75,24.75,525500.0,16.6112,16.6112,16.478,16.478,525500.0
2009-01-07 11:20:00,24.75,24.86,24.74,24.84,284200.0,16.478,16.5513,16.4714,16.538,284200.0
2009-01-07 11:30:00,24.83,24.88,24.77,24.8,217600.0,16.5313,16.5646,16.4914,16.5113,217600.0
2009-01-07 11:40:00,24.79,24.84,24.77,24.79,253900.0,16.5047,16.538,16.4914,16.5047,253900.0
2009-01-07 11:50:00,24.78,24.8,24.74,24.79,298400.0,16.498,16.5113,16.4714,16.5047,298400.0
2009-01-07 12:00:00,24.79,24.8,24.73,24.76,371100.0,16.5047,16.5113,16.4647,16.4847,371100.0
2009-01-07 12:10:00,24.76,24.8,24.73,24.73,268400.0,16.4847,16.5113,16.4647,16.4647,268400.0
2009-01-07 12:20:00,24.73,24.75,24.67,24.74,593300.0,16.4647,16.478,16.4248,16.4714,593300.0
2009-01-07 12:30:00,24.73,24.78,24.72,24.74,186500.0,16.4647,16.498,16.4581,16.4714,186500.0
2009-01-07 12:40:00,24.74,24.79,24.73,24.75,333500.0,16.4714,16.5047,16.4647,16.478,333500.0
2009-01-07 12:50:00,24.76,24.77,24.72,24.73,144500.0,16.4847,16.4914,16.4581,16.4647,144500.0
2009-01-07 13:00:00,24.73,24.74,24.71,24.72,170900.0,16.4647,16.4714,16.4514,16.4581,170900.0
2009-01-07 13:10:00,24.72,24.79,24.71,24.77,134800.0,16.4581,16.5047,16.4514,16.4914,134800.0
2009-01-07 13:20:00,24.76,24.78,24.74,24.76,179500.0,16.4847,16.498,16.4714,16.4847,179500.0
2009-01-07 13:30:00,24.76,24.8,24.74,24.76,118500.0,16.4847,16.5113,16.4714,16.4847,118500.0
2009-01-07 13:40:00,24.76,24.77,24.7,24.73,501200.0,16.4847,16.4914,16.4448,16.4647,501200.0
2009-01-07 13:50:00,24.73,24.77,24.7,24.72,713900.0,16.4647,16.4914,16.4448,16.4581,713900.0
2009-01-07 14:00:00,24.72,24.74,24.58,24.7,560700.0,16.4581,16.4714,16.3649,16.4448,560700.0
2009-01-07 14:10:00,24.7,24.76,24.64,24.64,311600.0,16.4448,16.4847,16.4048,16.4048,311600.0
2009-01-07 14:20:00,24.64,24.69,24.61,24.64,441300.0,16.4048,16.4381,16.3848,16.4048,441300.0
2009-01-07 14:30:00,24.64,24.65,24.53,24.59,379800.0,16.4048,16.4115,16.3316,16.3715,379800.0
2009-01-07 14:40:00,24.59,24.69,24.56,24.64,494500.0,16.3715,16.4381,16.3515,16.4048,494500.0
2009-01-07 14:50:00,24.63,24.66,24.59,24.63,431000.0,16.3981,16.4181,16.3715,16.3981,431000.0
2009-01-07 15:00:00,24.64,24.64,24.43,24.47,444900.0,16.4048,16.4048,16.265,16.2916,444900.0
2009-01-07 15:10:00,24.47,24.55,24.47,24.54,390700.0,16.2916,16.3449,16.2916,16.3382,390700.0
2009-01-07 15:20:00,24.55,24.59,24.48,24.55,411900.0,16.3449,16.3715,16.2983,16.3449,411900.0
2009-01-07 15:30:00,24.55,24.64,24.5,24.56,520800.0,16.3449,16.4048,16.3116,16.3515,520800.0
2009-01-07 15:40:00,24.55,24.61,24.53,24.53,760600.0,16.3449,16.3848,16.3316,16.3316,760600.0
2009-01-07 15:50:00,24.53,24.62,24.43,24.62,1347900.0,16.3316,16.3915,16.265,16.3915,1347900.0
2009-01-08 09:30:00,24.12,24.14,23.7,23.99,787100.0,16.0586,16.0719,15.779,15.9721,787100.0
2009-01-08 09:40:00,23.99,24.04,23.87,23.96,378800.0,15.9721,16.0053,15.8922,15.9521,378800.0
2009-01-08 09:50:00,23.96,24.07,23.87,23.89,503600.0,15.9521,16.0253,15.8922,15.9055,503600.0
2009-01-08 10:00:00,23.89,24.01,23.84,24.0,369700.0,15.9055,15.9854,15.8722,15.9787,369700.0
2009-01-08 10:10:00,23.99,24.0,23.83,23.86,288400.0,15.9721,15.9787,15.8655,15.8855,288400.0
2009-01-08 10:20:00,23.86,24.02,23.86,23.99,528600.0,15.8855,15.992,15.8855,15.9721,528600.0
2009-01-08 10:30:00,23.99,24.2,23.98,24.19,357300.0,15.9721,16.1119,15.9654,16.1052,357300.0
2009-01-08 10:40:00,24.2,24.27,24.18,24.24,471500.0,16.1119,16.1585,16.0985,16.1385,471500.0
2009-01-08 10:50:00,24.23,24.39,24.22,24.29,447000.0,16.1318,16.2384,16.1252,16.1718,447000.0
2009-01-08 11:00:00,24.29,24.4,24.26,24.32,567000.0,16.1718,16.245,16.1518,16.1918,567000.0
2009-01-08 11:10:00,24.32,24.38,24.26,24.28,460800.0,16.1918,16.2317,16.1518,16.1651,460800.0
2009-01-08 11:20:00,24.27,24.36,24.19,24.21,411300.0,16.1585,16.2184,16.1052,16.1185,411300.0
2009-01-08 11:30:00,24.2,24.22,24.06,24.18,251400.0,16.1119,16.1252,16.0187,16.0985,251400.0
2009-01-08 11:40:00,24.18,24.2,24.11,24.14,143900.0,16.0985,16.1119,16.0519,16.0719,143900.0
2009-01-08 11:50:00,24.15,24.16,23.96,23.99,382300.0,16.0786,16.0852,15.9521,15.9721,382300.0
2009-01-08 12:00:00,23.99,24.03,23.95,24.01,329200.0,15.9721,15.9987,15.9454,15.9854,329200.0
2009-01-08 12:10:00,24.02,24.1,24.0,24.0,246900.0,15.992,16.0453,15.9787,15.9787,246900.0
2009-01-08 12:20:00,24.01,24.07,23.99,24.06,136500.0,15.9854,16.0253,15.9721,16.0187,136500.0
2009-01-08 12:30:00,24.07,24.1,23.99,24.03,182200.0,16.0253,16.0453,15.9721,15.9987,182200.0
2009-01-08 12:40:00,24.03,24.17,24.03,24.12,122800.0,15.9987,16.0919,15.9987,16.0586,122800.0
2009-01-08 12:50:00,24.12,24.21,24.06,24.08,219900.0,16.0586,16.1185,16.0187,16.032,219900.0
2009-01-08 13:00:00,24.07,24.09,23.99,24.0,224000.0,16.0253,16.0386,15.9721,15.9787,224000.0
2009-01-08 13:10:00,24.01,24.03,23.95,23.96,185000.0,15.9854,15.9987,15.9454,15.9521,185000.0
2009-01-08 13:20:00,23.96,24.05,23.95,23.98,226600.0,15.9521,16.012,15.9454,15.9654,226600.0
2009-01-08 13:30:00,23.98,24.11,23.97,24.09,171500.0,15.9654,16.0519,15.9587,16.0386,171500.0
2009-01-08 13:40:00,24.09,24.19,24.08,24.17,194000.0,16.0386,16.1052,16.032,16.0919,194000.0
2009-01-08 13:50:00,24.17,24.22,24.14,24.22,302300.0,16.0919,16.1252,16.0719,16.1252,302300.0
2009-01-08 14:00:00,24.22,24.31,24.19,24.27,472500.0,16.1252,16.1851,16.1052,16.1585,472500.0
2009-01-08 14:10:00,24.27,24.3,24.19,24.2,277700.0,16.1585,16.1784,16.1052,16.1119,277700.0
2009-01-08 14:20:00,24.2,24.26,24.2,24.24,399400.0,16.1119,16.1518,16.1119,16.1385,399400.0
2009-01-08 14:30:00,24.24,24.29,24.2,24.29,298500.0,16.1385,16.1718,16.1119,16.1718,298500.0
2009-01-08 14:40:00,24.29,24.39,24.24,24.3,492200.0,16.1718,16.2384,16.1385,16.1784,492200.0
2009-01-08 14:50:00,24.3,24.42,24.3,24.36,574500.0,16.1784,16.2583,16.1784,16.2184,574500.0
2009-01-08 15:00:00,24.36,24.43,24.3,24.31,374500.0,16.2184,16.265,16.1784,16.1851,374500.0
2009-01-08 15:10:00,24.31,24.32,24.23,24.25,397800.0,16.1851,16.1918,16.1318,16.1452,397800.0
2009-01-08 15:20:00,24.25,24.29,24.17,24.25,586900.0,16.1452,16.1718,16.0919,16.1452,586900.0
2009-01-08 15:30:00,24.25,24.29,24.18,24.27,1329300.0,16.1452,16.1718,16.0985,16.1585,1329300.0
2009-01-08 15:40:00,24.27,24.45,24.25,24.45,909600.0,16.1585,16.2783,16.1452,16.2783,909600.0
2009-01-08 15:50:00,24.45,24.46,24.35,24.37,1249300.0,16.2783,16.285,16.2117,16.225,1249300.0
2009-01-09 09:30:00,24.48,24.48,23.93,24.04,629800.0,16.2983,16.2983,15.9321,16.0053,629800.0
2009-01-09 09:40:00,24.03,24.03,23.66,23.77,1005700.0,15.9987,15.9987,15.7523,15.8256,1005700.0
2009-01-09 09:50:00,23.77,23.87,23.54,23.82,606800.0,15.8256,15.8922,15.6724,15.8589,606800.0
2009-01-09 10:00:00,23.82,23.9,23.67,23.84,505500.0,15.8589,15.9121,15.759,15.8722,505500.0
2009-01-09 10:10:00,23.84,23.92,23.8,23.88,424500.0,15.8722,15.9254,15.8456,15.8988,424500.0
2009-01-09 10:20:00,23.88,24.02,23.85,23.9,537700.0,15.8988,15.992,15.8788,15.9121,537700.0
2009-01-09 10:30:00,23.9,24.0,23.79,23.95,470600.0,15.9121,15.9787,15.8389,15.9454,470600.0
2009-01-09 10:40:00,23.95,24.01,23.89,24.0,224300.0,15.9454,15.9854,15.9055,15.9787,224300.0
2009-01-09 10:50:00,24.0,24.03,23.93,23.99,295700.0,15.9787,15.9987,15.9321,15.9721,295700.0
2009-01-09 11:00:00,23.99,24.08,23.94,24.08,314700.0,15.9721,16.032,15.9388,16.032,314700.0
2009-01-09 11:10:00,24.07,24.08,23.86,23.88,395900.0,16.0253,16.032,15.8855,15.8988,395900.0
2009-01-09 11:20:00,23.89,24.06,23.88,23.95,453600.0,15.9055,16.0187,15.8988,15.9454,453600.0
2009-01-09 11:30:00,23.95,24.02,23.94,23.99,155400.0,15.9454,15.992,15.9388,15.9721,155400.0
2009-01-09 11:40:00,23.98,23.99,23.91,23.95,207900.0,15.9654,15.9721,15.9188,15.9454,207900.0
2009-01-09 11:50:00,23.96,24.05,23.95,24.0,420500.0,15.9521,16.012,15.9454,15.9787,420500.0
2009-01-09 12:00:00,24.0,24.1,23.99,24.08,355600.0,15.9787,16.0453,15.9721,16.032,355600.0
2009-01-09 12:10:00,24.08,24.12,23.99,24.0,289300.0,16.032,16.0586,15.9721,15.9787,289300.0
2009-01-09 12:20:00,24.0,24.04,23.98,23.99,150600.0,15.9787,16.0053,15.9654,15.9721,150600.0
2009-01-09 12:30:00,23.98,24.09,23.98,24.0,212900.0,15.9654,16.0386,15.9654,15.9787,212900.0
2009-01-09 12:40:00,24.0,24.03,23.95,24.0,184200.0,15.9787,15.9987,15.9454,15.9787,184200.0
2009-01-09 12:50:00,24.01,24.08,24.0,24.05,100300.0,15.9854,16.032,15.9787,16.012,100300.0
2009-01-09 13:00:00,24.06,24.1,23.88,23.89,466800.0,16.0187,16.0453,15.8988,15.9055,466800.0
2009-01-09 13:10:00,23.88,23.93,23.86,23.89,497900.0,15.8988,15.9321,15.8855,15.9055,497900.0
2009-01-09 13:20:00,23.89,23.99,23.87,23.98,329100.0,15.9055,15.9721,15.8922,15.9654,329100.0
2009-01-09 13:30:00,23.98,24.0,23.9,23.95,235100.0,15.9654,15.9787,15.9121,15.9454,235100.0
2009-01-09 13:40:00,23.95,23.99,23.93,23.95,115500.0,15.9454,15.9721,15.9321,15.9454,115500.0
2009-01-09 13:50:00,23.95,23.95,23.88,23.9,187700.0,15.9454,15.9454,15.8988,15.9121,187700.0
2009-01-09 14:00:00,23.89,24.01,23.89,24.0,169100.0,15.9055,15.9854,15.9055,15.9787,169100.0
2009-01-09 14:10:00,24.0,24.07,23.94,24.04,233400.0,15.9787,16.0253,15.9388,16.0053,233400.0
2009-01-09 14:20:00,24.05,24.08,24.0,24.02,275000.0,16.012,16.032,15.9787,15.992,275000.0
2009-01-09 14:30:00,24.02,24.12,24.01,24.05,282100.0,15.992,16.0586,15.9854,16.012,282100.0
2009-01-09 14:40:00,24.04,24.14,24.01,24.08,224200.0,16.0053,16.0719,15.9854,16.032,224200.0
2009-01-09 14:50:00,24.08,24.12,24.05,24.08,283300.0,16.032,16.0586,16.012,16.032,283300.0
2009-01-09 15:00:00,24.07,24.07,23.9,23.9,482300.0,16.0253,16.0253,15.9121,15.9121,482300.0
2009-01-09 15:10:00,23.9,23.99,23.87,23.97,455200.0,15.9121,15.9721,15.8922,15.9587,455200.0
2009-01-09 15:20:00,23.98,23.98,23.81,23.95,446200.0,15.9654,15.9654,15.8522,15.9454,446200.0
2009-01-09 15:30:00,23.96,24.02,23.92,23.98,397000.0,15.9521,15.992,15.9254,15.9654,397000.0
2009-01-09 15:40:00,23.98,24.0,23.89,23.9,1007100.0,15.9654,15.9787,15.9055,15.9121,1007100.0
2009-01-09 15:50:00,23.9,23.97,23.8,23.86,1763800.0,15.9121,15.9587,15.8456,15.8855,1763800.0
2009-01-12 09:30:00,23.85,23.96,23.7,23.79,850100.0,15.8788,15.9521,15.779,15.8389,850100.0
2009-01-12 09:40:00,23.82,23.86,23.63,23.79,594000.0,15.8589,15.8855,15.7324,15.8389,594000.0
2009-01-12 09:50:00,23.8,23.8,23.64,23.72,603200.0,15.8456,15.8456,15.739,15.7923,603200.0
2009-01-12 10:00:00,23.72,23.77,23.62,23.66,615200.0,15.7923,15.8256,15.7257,15.7523,615200.0
2009-01-12 10:10:00,23.67,23.68,23.55,23.67,580300.0,15.759,15.7657,15.6791,15.759,580300.0
2009-01-12 10:20:00,23.68,23.7,23.57,23.6,461000.0,15.7657,15.779,15.6924,15.7124,461000.0
2009-01-12 10:30:00,23.6,23.63,23.57,23.6,319000.0,15.7124,15.7324,15.6924,15.7124,319000.0
2009-01-12 10:40:00,23.61,23.63,23.57,23.58,326900.0,15.7191,15.7324,15.6924,15.6991,326900.0
2009-01-12 10:50:00,23.59,23.62,23.51,23.53,256300.0,15.7057,15.7257,15.6525,15.6658,256300.0
2009-01-12 11:00:00,23.53,23.61,23.52,23.54,278500.0,15.6658,15.7191,15.6591,15.6724,278500.0
2009-01-12 11:10:00,23.53,23.54,23.49,23.51,200400.0,15.6658,15.6724,15.6392,15.6525,200400.0
2009-01-12 11:20:00,23.5,23.52,23.42,23.44,500800.0,15.6458,15.6591,15.5926,15.6059,500800.0
2009-01-12 11:30:00,23.44,23.46,23.32,23.36,715200.0,15.6059,15.6192,15.526,15.5526,715200.0
2009-01-12 11:40:00,23.36,23.43,23.36,23.4,400900.0,15.5526,15.5992,15.5526,15.5792,400900.0
2009-01-12 11:50:00,23.41,23.41,23.26,23.28,526100.0,15.5859,15.5859,15.486,15.4993,526100.0
2009-01-12 12:00:00,23.27,23.27,23.19,23.21,462300.0,15.4927,15.4927,15.4394,15.4527,462300.0
2009-01-12 12:10:00,23.21,23.27,23.19,23.22,572200.0,15.4527,15.4927,15.4394,15.4594,572200.0
2009-01-12 12:20:00,23.22,23.26,23.17,23.18,412400.0,15.4594,15.486,15.4261,15.4328,412400.0
2009-01-12 12:30:00,23.17,23.2,23.17,23.18,414000.0,15.4261,15.4461,15.4261,15.4328,414000.0
2009-01-12 12:40:00,23.18,23.22,23.1,23.14,558500.0,15.4328,15.4594,15.3795,15.4061,558500.0
2009-01-12 12:50:00,23.15,23.17,23.02,23.04,544200.0,15.4128,15.4261,15.3262,15.3396,544200.0
2009-01-12 13:00:00,23.05,23.08,23.03,23.08,260800.0,15.3462,15.3662,15.3329,15.3662,260800.0
2009-01-12 13:10:00,23.08,23.09,23.06,23.07,383600.0,15.3662,15.3728,15.3529,15.3595,383600.0
2009-01-12 13:20:00,23.07,23.07,23.01,23.05,359500.0,15.3595,15.3595,15.3196,15.3462,359500.0
2009-01-12 13:30:00,23.05,23.1,23.05,23.09,210100.0,15.3462,15.3795,15.3462,15.3728,210100.0
2009-01-12 13:40:00,23.08,23.16,23.08,23.16,294100.0,15.3662,15.4195,15.3662,15.4195,294100.0
2009-01-12 13:50:00,23.15,23.21,23.12,23.12,280400.0,15.4128,15.4527,15.3928,15.3928,280400.0
2009-01-12 14:00:00,23.12,23.13,23.01,23.02,366000.0,15.3928,15.3995,15.3196,15.3262,366000.0
2009-01-12 14:10:00,23.03,23.07,23.01,23.06,336300.0,15.3329,15.3595,15.3196,15.3529,336300.0
2009-01-12 14:20:00,23.06,23.07,23.01,23.02,374400.0,15.3529,15.3595,15.3196,15.3262,374400.0
2009-01-12 14:30:00,23.02,23.02,22.89,22.94,701700.0,15.3262,15.3262,15.2397,15.273,701700.0
2009-01-12 14:40:00,22.95,22.95,22.84,22.9,406100.0,15.2796,15.2796,15.2064,15.2464,406100.0
2009-01-12 14:50:00,22.89,22.98,22.89,22.91,366400.0,15.2397,15.2996,15.2397,15.253,366400.0
2009-01-12 15:00:00,22.91,23.01,22.85,22.91,586500.0,15.253,15.3196,15.2131,15.253,586500.0
2009-01-12 15:10:00,22.9,22.92,22.83,22.83,464100.0,15.2464,15.2597,15.1997,15.1997,464100.0
2009-01-12 15:20:00,22.83,22.98,22.81,22.87,686200.0,15.1997,15.2996,15.1864,15.2264,686200.0
2009-01-12 15:30:00,22.87,22.91,22.71,22.71,1006600.0,15.2264,15.253,15.1199,15.1199,1006600.0
2009-01-12 15:40:00,22.71,22.9,22.62,22.89,1453300.0,15.1199,15.2464,15.0599,15.2397,1453300.0
2009-01-12 15:50:00,22.88,23.05,22.86,22.96,2442300.0,15.233,15.3462,15.2197,15.2863,2442300.0
2009-01-13 09:30:00,22.91,23.1,22.57,22.78,968100.0,15.253,15.3795,15.0266,15.1665,968100.0
2009-01-13 09:40:00,22.77,23.04,22.76,22.98,700000.0,15.1598,15.3396,15.1531,15.2996,700000.0
2009-01-13 09:50:00,22.97,22.99,22.73,22.76,630000.0,15.293,15.3063,15.1332,15.1531,630000.0
2009-01-13 10:00:00,22.76,22.82,22.69,22.79,597400.0,15.1531,15.1931,15.1065,15.1731,597400.0
2009-01-13 10:10:00,22.79,22.82,22.72,22.78,373700.0,15.1731,15.1931,15.1265,15.1665,373700.0
2009-01-13 10:20:00,22.78,22.79,22.65,22.68,287600.0,15.1665,15.1731,15.0799,15.0999,287600.0
2009-01-13 10:30:00,22.68,22.72,22.62,22.65,374900.0,15.0999,15.1265,15.0599,15.0799,374900.0
2009-01-13 10:40:00,22.65,22.76,22.65,22.73,316600.0,15.0799,15.1531,15.0799,15.1332,316600.0
2009-01-13 10:50:00,22.73,22.87,22.7,22.83,395800.0,15.1332,15.2264,15.1132,15.1997,395800.0
2009-01-13 11:00:00,22.83,23.0,22.82,23.0,432300.0,15.1997,15.3129,15.1931,15.3129,432300.0
2009-01-13 11:10:00,22.98,22.99,22.82,22.84,378600.0,15.2996,15.3063,15.1931,15.2064,378600.0
2009-01-13 11:20:00,22.85,22.98,22.79,22.96,236900.0,15.2131,15.2996,15.1731,15.2863,236900.0
2009-01-13 11:30:00,22.96,23.0,22.91,22.92,282300.0,15.2863,15.3129,15.253,15.2597,282300.0
2009-01-13 11:40:00,22.92,22.96,22.78,22.79,393000.0,15.2597,15.2863,15.1665,15.1731,393000.0
2009-01-13 11:50:00,22.79,22.94,22.79,22.92,457200.0,15.1731,15.273,15.1731,15.2597,457200.0
2009-01-13 12:00:00,22.92,23.02,22.88,23.0,609200.0,15.2597,15.3262,15.233,15.3129,609200.0
2009-01-13 12:10:00,22.98,23.04,22.91,22.92,640600.0,15.2996,15.3396,15.253,15.2597,640600.0
2009-01-13 12:20:00,22.92,22.94,22.85,22.86,212100.0,15.2597,15.273,15.2131,15.2197,212100.0
2009-01-13 12:30:00,22.86,22.91,22.82,22.87,358400.0,15.2197,15.253,15.1931,15.2264,358400.0
2009-01-13 12:40:00,22.87,22.88,22.78,22.85,212200.0,15.2264,15.233,15.1665,15.2131,212200.0
2009-01-13 12:50:00,22.85,22.88,22.74,22.75,174700.0,15.2131,15.233,15.1398,15.1465,174700.0
2009-01-13 13:00:00,22.74,22.77,22.68,22.71,240500.0,15.1398,15.1598,15.0999,15.1199,240500.0
2009-01-13 13:10:00,22.7,22.72,22.6,22.62,438900.0,15.1132,15.1265,15.0466,15.0599,438900.0
2009-01-13 13:20:00,22.62,22.62,22.44,22.48,664800.0,15.0599,15.0599,14.9401,14.9667,664800.0
2009-01-13 13:30:00,22.48,22.5,22.4,22.42,331000.0,14.9667,14.98,14.9135,14.9268,331000.0
2009-01-13 13:40:00,22.42,22.42,22.25,22.27,665700.0,14.9268,14.9268,14.8136,14.8269,665700.0
2009-01-13 13:50:00,22.27,22.31,22.26,22.3,438400.0,14.8269,14.8535,14.8203,14.8469,438400.0
2009-01-13 14:00:00,22.3,22.47,22.3,22.44,451300.0,14.8469,14.9601,14.8469,14.9401,451300.0
2009-01-13 14:10:00,22.44,22.45,22.36,22.39,231000.0,14.9401,14.9468,14.8868,14.9068,231000.0
2009-01-13 14:20:00,22.39,22.4,22.26,22.28,630300.0,14.9068,14.9135,14.8203,14.8336,630300.0
2009-01-13 14:30:00,22.28,22.46,22.27,22.46,423800.0,14.8336,14.9534,14.8269,14.9534,423800.0
2009-01-13 14:40:00,22.46,22.59,22.44,22.53,351300.0,14.9534,15.04,14.9401,15.0,351300.0
2009-01-13 14:50:00,22.53,22.56,22.44,22.44,434200.0,15.0,15.02,14.9401,14.9401,434200.0
2009-01-13 15:00:00,22.43,22.44,22.29,22.33,491900.0,14.9334,14.9401,14.8402,14.8669,491900.0
2009-01-13 15:10:00,22.32,22.49,22.3,22.44,500800.0,14.8602,14.9734,14.8469,14.9401,500800.0
2009-01-13 15:20:00,22.44,22.57,22.4,22.52,625300.0,14.9401,15.0266,14.9135,14.9934,625300.0
2009-01-13 15:30:00,22.53,22.63,22.34,22.6,852500.0,15.0,15.0666,14.8735,15.0466,852500.0
2009-01-13 15:40:00,22.59,22.68,22.5,22.63,899600.0,15.04,15.0999,14.98,15.0666,899600.0
2009-01-13 15:50:00,22.63,22.67,22.47,22.48,1400300.0,15.0666,15.0932,14.9601,14.9667,1400300.0
2009-01-14 09:30:00,22.15,22.26,22.04,22.08,735500.0,14.747,14.8203,14.6738,14.7004,735500.0
2009-01-14 09:40:00,22.09,22.15,21.82,21.89,845000.0,14.7071,14.747,14.5273,14.5739,845000.0
2009-01-14 09:50:00,21.89,22.02,21.89,21.9,585200.0,14.5739,14.6605,14.5739,14.5806,585200.0
2009-01-14 10:00:00,21.9,21.97,21.89,21.94,577500.0,14.5806,14.6272,14.5739,14.6072,577500.0
2009-01-14 10:10:00,21.94,22.02,21.87,21.94,851200.0,14.6072,14.6605,14.5606,14.6072,851200.0
2009-01-14 10:20:00,21.94,22.06,21.85,22.01,624900.0,14.6072,14.6871,14.5473,14.6538,624900.0
2009-01-14 10:30:00,22.0,22.02,21.77,21.84,458400.0,14.6471,14.6605,14.494,14.5406,458400.0
2009-01-14 10:40:00,21.83,21.87,21.75,21.8,631100.0,14.534,14.5606,14.4807,14.514,631100.0
2009-01-14 10:50:00,21.81,21.92,21.78,21.88,475200.0,14.5207,14.5939,14.5007,14.5673,475200.0
2009-01-14 11:00:00,21.88,21.92,21.82,21.84,335000.0,14.5673,14.5939,14.5273,14.5406,335000.0
2009-01-14 11:10:00,21.83,21.84,21.68,21.75,501900.0,14.534,14.5406,14.4341,14.4807,501900.0
2009-01-14 11:20:00,21.75,21.86,21.74,21.86,733800.0,14.4807,14.5539,14.474,14.5539,733800.0
2009-01-14 11:30:00,21.86,21.95,21.84,21.94,462300.0,14.5539,14.6139,14.5406,14.6072,462300.0
2009-01-14 11:40:00,21.94,21.95,21.87,21.94,420600.0,14.6072,14.6139,14.5606,14.6072,420600.0
2009-01-14 11:50:00,21.94,22.02,21.94,22.0,325300.0,14.6072,14.6605,14.6072,14.6471,325300.0
2009-01-14 12:00:00,22.0,22.0,21.95,21.96,322900.0,14.6471,14.6471,14.6139,14.6205,322900.0
2009-01-14 12:10:00,21.97,22.0,21.9,21.91,251400.0,14.6272,14.6471,14.5806,14.5872,251400.0
2009-01-14 12:20:00,21.92,21.97,21.91,21.97,230700.0,14.5939,14.6272,14.5872,14.6272,230700.0
2009-01-14 12:30:00,21.97,21.98,21.9,21.91,199400.0,14.6272,14.6338,14.5806,14.5872,199400.0
2009-01-14 12:40:00,21.91,21.92,21.84,21.89,218000.0,14.5872,14.5939,14.5406,14.5739,218000.0
2009-01-14 12:50:00,21.88,22.04,21.88,22.02,206300.0,14.5673,14.6738,14.5673,14.6605,206300.0
2009-01-14 13:00:00,22.02,22.04,21.98,21.99,366200.0,14.6605,14.6738,14.6338,14.6405,366200.0
2009-01-14 13:10:00,21.99,22.0,21.86,21.88,172800.0,14.6405,14.6471,14.5539,14.5673,172800.0
2009-01-14 13:20:00,21.88,21.91,21.83,21.84,229000.0,14.5673,14.5872,14.534,14.5406,229000.0
2009-01-14 13:30:00,21.84,21.9,21.83,21.87,209800.0,14.5406,14.5806,14.534,14.5606,209800.0
2009-01-14 13:40:00,21.88,21.92,21.83,21.89,242200.0,14.5673,14.5939,14.534,14.5739,242200.0
2009-01-14 13:50:00,21.88,21.91,21.86,21.88,185900.0,14.5673,14.5872,14.5539,14.5673,185900.0
2009-01-14 14:00:00,21.88,21.9,21.77,21.83,481400.0,14.5673,14.5806,14.494,14.534,481400.0
2009-01-14 14:10:00,21.83,22.01,21.83,22.0,761000.0,14.534,14.6538,14.534,14.6471,761000.0
2009-01-14 14:20:00,22.0,22.06,21.98,22.0,697200.0,14.6471,14.6871,14.6338,14.6471,697200.0
2009-01-14 14:30:00,22.0,22.16,22.0,22.07,445700.0,14.6471,14.7537,14.6471,14.6938,445700.0
2009-01-14 14:40:00,22.08,22.09,22.01,22.05,365700.0,14.7004,14.7071,14.6538,14.6804,365700.0
2009-01-14 14:50:00,22.05,22.1,21.99,22.02,301600.0,14.6804,14.7137,14.6405,14.6605,301600.0
2009-01-14 15:00:00,22.01,22.02,21.85,21.9,589200.0,14.6538,14.6605,14.5473,14.5806,589200.0
2009-01-14 15:10:00,21.9,21.93,21.76,21.83,559100.0,14.5806,14.6005,14.4874,14.534,559100.0
2009-01-14 15:20:00,21.83,21.99,21.82,21.89,483900.0,14.534,14.6405,14.5273,14.5739,483900.0
2009-01-14 15:30:00,21.89,21.99,21.83,21.83,580600.0,14.5739,14.6405,14.534,14.534,580600.0
2009-01-14 15:40:00,21.84,21.95,21.78,21.93,1116700.0,14.5406,14.6139,14.5007,14.6005,1116700.0
2009-01-14 15:50:00,21.93,21.96,21.84,21.91,1566300.0,14.6005,14.6205,14.5406,14.5872,1566300.0
2009-01-15 09:30:00,21.92,22.12,21.81,22.0,652100.0,14.5939,14.727,14.5207,14.6471,652100.0
2009-01-15 09:40:00,21.99,22.02,21.81,21.85,548200.0,14.6405,14.6605,14.5207,14.5473,548200.0
2009-01-15 09:50:00,21.86,22.06,21.82,22.05,527800.0,14.5539,14.6871,14.5273,14.6804,527800.0
2009-01-15 10:00:00,22.04,22.12,21.94,21.98,797300.0,14.6738,14.727,14.6072,14.6338,797300.0
2009-01-15 10:10:00,21.98,22.02,21.87,21.9,471200.0,14.6338,14.6605,14.5606,14.5806,471200.0
2009-01-15 10:20:00,21.89,21.91,21.77,21.81,440300.0,14.5739,14.5872,14.494,14.5207,440300.0
2009-01-15 10:30:00,21.81,21.88,21.66,21.8,455500.0,14.5207,14.5673,14.4208,14.514,455500.0
2009-01-15 10:40:00,21.8,21.86,21.74,21.84,434700.0,14.514,14.5539,14.474,14.5406,434700.0
2009-01-15 10:50:00,21.83,21.89,21.81,21.86,296500.0,14.534,14.5739,14.5207,14.5539,296500.0
2009-01-15 11:00:00,21.86,22.2,21.86,22.2,732300.0,14.5539,14.7803,14.5539,14.7803,732300.0
2009-01-15 11:10:00,22.2,22.28,22.18,22.19,535400.0,14.7803,14.8336,14.767,14.7736,535400.0
2009-01-15 11:20:00,22.19,22.48,22.18,22.43,859700.0,14.7736,14.9667,14.767,14.9334,859700.0
2009-01-15 11:30:00,22.43,22.46,22.32,22.39,537300.0,14.9334,14.9534,14.8602,14.9068,537300.0
2009-01-15 11:40:00,22.39,22.42,22.33,22.36,452300.0,14.9068,14.9268,14.8669,14.8868,452300.0
2009-01-15 11:50:00,22.36,22.44,22.32,22.44,352700.0,14.8868,14.9401,14.8602,14.9401,352700.0
2009-01-15 12:00:00,22.44,22.44,22.28,22.29,230900.0,14.9401,14.9401,14.8336,14.8402,230900.0
2009-01-15 12:10:00,22.29,22.36,22.26,22.33,338900.0,14.8402,14.8868,14.8203,14.8669,338900.0
2009-01-15 12:20:00,22.33,22.35,22.23,22.26,301200.0,14.8669,14.8802,14.8003,14.8203,301200.0
2009-01-15 12:30:00,22.26,22.28,22.14,22.14,240300.0,14.8203,14.8336,14.7404,14.7404,240300.0
2009-01-15 12:40:00,22.14,22.26,22.1,22.25,451900.0,14.7404,14.8203,14.7137,14.8136,451900.0
2009-01-15 12:50:00,22.23,22.29,22.23,22.24,227500.0,14.8003,14.8402,14.8003,14.8069,227500.0
2009-01-15 13:00:00,22.25,22.38,22.24,22.34,359600.0,14.8136,14.9001,14.8069,14.8735,359600.0
2009-01-15 13:10:00,22.33,22.36,22.26,22.35,383300.0,14.8669,14.8868,14.8203,14.8802,383300.0
2009-01-15 13:20:00,22.35,22.43,22.3,22.42,770400.0,14.8802,14.9334,14.8469,14.9268,770400.0
2009-01-15 13:30:00,22.42,22.6,22.42,22.59,564400.0,14.9268,15.0466,14.9268,15.04,564400.0
2009-01-15 13:40:00,22.59,22.65,22.51,22.62,756900.0,15.04,15.0799,14.9867,15.0599,756900.0
2009-01-15 13:50:00,22.61,22.76,22.59,22.72,835100.0,15.0533,15.1531,15.04,15.1265,835100.0
2009-01-15 14:00:00,22.72,22.81,22.65,22.71,780000.0,15.1265,15.1864,15.0799,15.1199,780000.0
2009-01-15 14:10:00,22.7,22.77,22.58,22.73,720300.0,15.1132,15.1598,15.0333,15.1332,720300.0
2009-01-15 14:20:00,22.74,22.84,22.65,22.82,826200.0,15.1398,15.2064,15.0799,15.1931,826200.0
2009-01-15 14:30:00,22.82,23.07,22.76,23.06,1385900.0,15.1931,15.3595,15.1531,15.3529,1385900.0
2009-01-15 14:40:00,23.06,23.31,23.02,23.22,826200.0,15.3529,15.5193,15.3262,15.4594,826200.0
2009-01-15 14:50:00,23.22,23.28,22.97,23.02,776700.0,15.4594,15.4993,15.293,15.3262,776700.0
2009-01-15 15:00:00,23.01,23.1,22.91,22.95,571900.0,15.3196,15.3795,15.253,15.2796,571900.0
2009-01-15 15:10:00,22.96,23.11,22.95,23.09,511200.0,15.2863,15.3862,15.2796,15.3728,511200.0
2009-01-15 15:20:00,23.08,23.1,22.72,22.84,589900.0,15.3662,15.3795,15.1265,15.2064,589900.0
2009-01-15 15:30:00,22.83,22.84,22.55,22.67,911500.0,15.1997,15.2064,15.0133,15.0932,911500.0
2009-01-15 15:40:00,22.68,22.7,22.47,22.57,1342600.0,15.0999,15.1132,14.9601,15.0266,1342600.0
2009-01-15 15:50:00,22.57,22.84,22.57,22.82,1619800.0,15.0266,15.2064,15.0266,15.1931,1619800.0
2009-01-16 09:30:00,23.34,23.38,22.99,23.13,1693800.0,15.5393,15.5659,15.3063,15.3995,1693800.0
2009-01-16 09:40:00,23.13,23.26,23.04,23.07,615300.0,15.3995,15.486,15.3396,15.3595,615300.0
2009-01-16 09:50:00,23.07,23.13,22.96,23.02,490200.0,15.3595,15.3995,15.2863,15.3262,490200.0
2009-01-16 10:00:00,23.02,23.15,23.01,23.06,489600.0,15.3262,15.4128,15.3196,15.3529,489600.0
2009-01-16 10:10:00,23.06,23.1,22.97,22.97,508600.0,15.3529,15.3795,15.293,15.293,508600.0
2009-01-16 10:20:00,22.97,23.04,22.89,22.94,597000.0,15.293,15.3396,15.2397,15.273,597000.0
2009-01-16 10:30:00,22.93,23.04,22.88,23.01,380200.0,15.2663,15.3396,15.233,15.3196,380200.0
2009-01-16 10:40:00,23.0,23.05,22.93,23.04,613900.0,15.3129,15.3462,15.2663,15.3396,613900.0
2009-01-16 10:50:00,23.05,23.15,23.02,23.13,430400.0,15.3462,15.4128,15.3262,15.3995,430400.0
2009-01-16 11:00:00,23.13,23.17,23.06,23.12,659700.0,15.3995,15.4261,15.3529,15.3928,659700.0
2009-01-16 11:10:00,23.12,23.23,23.08,23.13,361700.0,15.3928,15.4661,15.3662,15.3995,361700.0
2009-01-16 11:20:00,23.14,23.3,23.1,23.25,381300.0,15.4061,15.5127,15.3795,15.4794,381300.0
2009-01-16 11:30:00,23.26,23.3,23.02,23.05,478500.0,15.486,15.5127,15.3262,15.3462,478500.0
2009-01-16 11:40:00,23.05,23.12,23.03,23.1,543400.0,15.3462,15.3928,15.3329,15.3795,543400.0
2009-01-16 11:50:00,23.1,23.11,22.9,22.96,546200.0,15.3795,15.3862,15.2464,15.2863,546200.0
2009-01-16 12:00:00,22.96,22.99,22.73,22.73,413000.0,15.2863,15.3063,15.1332,15.1332,413000.0
2009-01-16 12:10:00,22.73,22.75,22.58,22.65,470300.0,15.1332,15.1465,15.0333,15.0799,470300.0
2009-01-16 12:20:00,22.65,22.68,22.57,22.63,488600.0,15.0799,15.0999,15.0266,15.0666,488600.0
2009-01-16 12:30:00,22.63,22.71,22.59,22.71,303000.0,15.0666,15.1199,15.04,15.1199,303000.0
2009-01-16 12:40:00,22.71,22.8,22.68,22.78,340700.0,15.1199,15.1798,15.0999,15.1665,340700.0
2009-01-16 12:50:00,22.79,22.89,22.77,22.83,274600.0,15.1731,15.2397,15.1598,15.1997,274600.0
2009-01-16 13:00:00,22.84,22.9,22.75,22.77,322400.0,15.2064,15.2464,15.1465,15.1598,322400.0
2009-01-16 13:10:00,22.78,22.87,22.71,22.75,251500.0,15.1665,15.2264,15.1199,15.1465,251500.0
2009-01-16 13:20:00,22.75,22.79,22.68,22.76,202700.0,15.1465,15.1731,15.0999,15.1531,202700.0
2009-01-16 13:30:00,22.77,22.94,22.74,22.89,283300.0,15.1598,15.273,15.1398,15.2397,283300.0
2009-01-16 13:40:00,22.88,22.94,22.82,22.82,275900.0,15.233,15.273,15.1931,15.1931,275900.0
2009-01-16 13:50:00,22.83,22.88,22.74,22.86,225100.0,15.1997,15.233,15.1398,15.2197,225100.0
2009-01-16 14:00:00,22.87,23.03,22.82,22.98,343800.0,15.2264,15.3329,15.1931,15.2996,343800.0
2009-01-16 14:10:00,22.97,23.05,22.89,22.92,425700.0,15.293,15.3462,15.2397,15.2597,425700.0
2009-01-16 14:20:00,22.92,22.97,22.84,22.93,346700.0,15.2597,15.293,15.2064,15.2663,346700.0
2009-01-16 14:30:00,22.93,23.03,22.82,22.96,375100.0,15.2663,15.3329,15.1931,15.2863,375100.0
2009-01-16 14:40:00,22.96,23.01,22.82,22.9,349900.0,15.2863,15.3196,15.1931,15.2464,349900.0
2009-01-16 14:50:00,22.9,23.14,22.89,23.14,275500.0,15.2464,15.4061,15.2397,15.4061,275500.0
2009-01-16 15:00:00,23.13,23.17,23.0,23.12,418200.0,15.3995,15.4261,15.3129,15.3928,418200.0
2009-01-16 15:10:00,23.13,23.31,23.13,23.3,500800.0,15.3995,15.5193,15.3995,15.5127,500800.0
2009-01-16 15:20:00,23.3,23.35,23.12,23.15,851600.0,15.5127,15.546,15.3928,15.4128,851600.0
2009-01-16 15:30:00,23.15,23.24,23.12,23.2,730600.0,15.4128,15.4727,15.3928,15.4461,730600.0
2009-01-16 15:40:00,23.19,23.24,23.1,23.17,871500.0,15.4394,15.4727,15.3795,15.4261,871500.0
2009-01-16 15:50:00,23.18,23.25,23.15,23.17,1296700.0,15.4328,15.4794,15.4128,15.4261,1296700.0
2009-01-20 09:30:00,22.9,23.2,22.6,22.68,782700.0,15.2464,15.4461,15.0466,15.0999,782700.0
2009-01-20 09:40:00,22.69,22.7,22.42,22.47,664200.0,15.1065,15.1132,14.9268,14.9601,664200.0
2009-01-20 09:50:00,22.47,22.56,22.34,22.45,578700.0,14.9601,15.02,14.8735,14.9468,578700.0
2009-01-20 10:00:00,22.46,22.55,22.21,22.53,787500.0,14.9534,15.0133,14.787,15.0,787500.0
2009-01-20 10:10:00,22.53,22.66,22.51,22.53,463400.0,15.0,15.0866,14.9867,15.0,463400.0
2009-01-20 10:20:00,22.52,22.62,22.5,22.6,411700.0,14.9934,15.0599,14.98,15.0466,411700.0
2009-01-20 10:30:00,22.6,22.69,22.57,22.61,386900.0,15.0466,15.1065,15.0266,15.0533,386900.0
2009-01-20 10:40:00,22.61,22.64,22.52,22.6,375600.0,15.0533,15.0732,14.9934,15.0466,375600.0
2009-01-20 10:50:00,22.6,22.73,22.57,22.6,280400.0,15.0466,15.1332,15.0266,15.0466,280400.0
2009-01-20 11:00:00,22.61,22.7,22.57,22.6,262000.0,15.0533,15.1132,15.0266,15.0466,262000.0
2009-01-20 11:10:00,22.6,22.61,22.47,22.47,264900.0,15.0466,15.0533,14.9601,14.9601,264900.0
2009-01-20 11:20:00,22.48,22.51,22.38,22.42,384400.0,14.9667,14.9867,14.9001,14.9268,384400.0
2009-01-20 11:30:00,22.42,22.53,22.41,22.51,469700.0,14.9268,15.0,14.9201,14.9867,469700.0
2009-01-20 11:40:00,22.51,22.58,22.46,22.51,410200.0,14.9867,15.0333,14.9534,14.9867,410200.0
2009-01-20 11:50:00,22.51,22.52,22.36,22.4,447500.0,14.9867,14.9934,14.8868,14.9135,447500.0
2009-01-20 12:00:00,22.4,22.54,22.39,22.42,383100.0,14.9135,15.0067,14.9068,14.9268,383100.0
2009-01-20 12:10:00,22.42,22.53,22.4,22.46,245600.0,14.9268,15.0,14.9135,14.9534,245600.0
2009-01-20 12:20:00,22.46,22.47,22.24,22.26,396100.0,14.9534,14.9601,14.8069,14.8203,396100.0
2009-01-20 12:30:00,22.27,22.47,22.25,22.39,370300.0,14.8269,14.9601,14.8136,14.9068,370300.0
2009-01-20 12:40:00,22.39,22.5,22.34,22.46,268500.0,14.9068,14.98,14.8735,14.9534,268500.0
2009-01-20 12:50:00,22.46,22.5,22.37,22.4,187200.0,14.9534,14.98,14.8935,14.9135,187200.0
2009-01-20 13:00:00,22.4,22.52,22.34,22.35,286200.0,14.9135,14.9934,14.8735,14.8802,286200.0
2009-01-20 13:10:00,22.35,22.35,22.26,22.33,319900.0,14.8802,14.8802,14.8203,14.8669,319900.0
2009-01-20 13:20:00,22.32,22.47,22.29,22.42,285000.0,14.8602,14.9601,14.8402,14.9268,285000.0
2009-01-20 13:30:00,22.42,22.42,22.27,22.36,338000.0,14.9268,14.9268,14.8269,14.8868,338000.0
2009-01-20 13:40:00,22.36,22.43,22.24,22.26,343300.0,14.8868,14.9334,14.8069,14.8203,343300.0
2009-01-20 13:50:00,22.27,22.33,22.23,22.28,283800.0,14.8269,14.8669,14.8003,14.8336,283800.0
2009-01-20 14:00:00,22.28,22.42,22.18,22.37,428000.0,14.8336,14.9268,14.767,14.8935,428000.0
2009-01-20 14:10:00,22.38,22.39,22.26,22.27,297600.0,14.9001,14.9068,14.8203,14.8269,297600.0
2009-01-20 14:20:00,22.26,22.3,22.13,22.27,321600.0,14.8203,14.8469,14.7337,14.8269,321600.0
2009-01-20 14:30:00,22.27,22.28,22.18,22.2,551100.0,14.8269,14.8336,14.767,14.7803,551100.0
2009-01-20 14:40:00,22.21,22.27,22.14,22.15,580900.0,14.787,14.8269,14.7404,14.747,580900.0
2009-01-20 14:50:00,22.16,22.28,22.13,22.19,407500.0,14.7537,14.8336,14.7337,14.7736,407500.0
2009-01-20 15:00:00,22.19,22.2,21.94,21.97,907000.0,14.7736,14.7803,14.6072,14.6272,907000.0
2009-01-20 15:10:00,21.97,22.0,21.84,21.98,628900.0,14.6272,14.6471,14.5406,14.6338,628900.0
2009-01-20 15:20:00,21.98,22.07,21.92,21.99,524900.0,14.6338,14.6938,14.5939,14.6405,524900.0
2009-01-20 15:30:00,21.99,22.17,21.98,22.01,726200.0,14.6405,14.7603,14.6338,14.6538,726200.0
2009-01-20 15:40:00,22.02,22.06,21.85,22.02,955200.0,14.6605,14.6871,14.5473,14.6605,955200.0
2009-01-20 15:50:00,22.03,22.03,21.88,21.95,1332400.0,14.6671,14.6671,14.5673,14.6139,1332400.0
2009-01-21 09:30:00,22.29,22.43,22.0,22.01,721200.0,14.8402,14.9334,14.6471,14.6538,721200.0
2009-01-21 09:40:00,22.02,22.07,21.92,22.07,530800.0,14.6605,14.6938,14.5939,14.6938,530800.0
2009-01-21 09:50:00,22.07,22.4,22.05,22.32,1041800.0,14.6938,14.9135,14.6804,14.8602,1041800.0
2009-01-21 10:00:00,22.33,22.44,22.2,22.23,690000.0,14.8669,14.9401,14.7803,14.8003,690000.0
2009-01-21 10:10:00,22.23,22.29,22.04,22.2,540400.0,14.8003,14.8402,14.6738,14.7803,540400.0
2009-01-21 10:20:00,22.22,22.29,22.04,22.05,506000.0,14.7936,14.8402,14.6738,14.6804,506000.0
2009-01-21 10:30:00,22.04,22.09,21.89,21.94,582200.0,14.6738,14.7071,14.5739,14.6072,582200.0
2009-01-21 10:40:00,21.94,21.95,21.8,21.84,424900.0,14.6072,14.6139,14.514,14.5406,424900.0
2009-01-21 10:50:00,21.84,21.86,21.69,21.74,444800.0,14.5406,14.5539,14.4408,14.474,444800.0
2009-01-21 11:00:00,21.75,21.91,21.72,21.75,525400.0,14.4807,14.5872,14.4607,14.4807,525400.0
2009-01-21 11:10:00,21.74,21.74,21.6,21.69,454700.0,14.474,14.474,14.3808,14.4408,454700.0
2009-01-21 11:20:00,21.69,21.78,21.61,21.66,344400.0,14.4408,14.5007,14.3875,14.4208,344400.0
2009-01-21 11:30:00,21.66,21.72,21.61,21.67,390300.0,14.4208,14.4607,14.3875,14.4274,390300.0
2009-01-21 11:40:00,21.67,21.76,21.62,21.73,347000.0,14.4274,14.4874,14.3942,14.4674,347000.0
2009-01-21 11:50:00,21.72,21.79,21.64,21.66,322800.0,14.4607,14.5073,14.4075,14.4208,322800.0
2009-01-21 12:00:00,21.65,21.78,21.62,21.76,265800.0,14.4141,14.5007,14.3942,14.4874,265800.0
2009-01-21 12:10:00,21.76,21.84,21.74,21.79,241100.0,14.4874,14.5406,14.474,14.5073,241100.0
2009-01-21 12:20:00,21.79,21.89,21.75,21.79,236100.0,14.5073,14.5739,14.4807,14.5073,236100.0
2009-01-21 12:30:00,21.8,21.87,21.75,21.76,262300.0,14.514,14.5606,14.4807,14.4874,262300.0
2009-01-21 12:40:00,21.76,21.84,21.68,21.74,422100.0,14.4874,14.5406,14.4341,14.474,422100.0
2009-01-21 12:50:00,21.74,21.85,21.67,21.84,176300.0,14.474,14.5473,14.4274,14.5406,176300.0
2009-01-21 13:00:00,21.84,21.92,21.8,21.88,269100.0,14.5406,14.5939,14.514,14.5673,269100.0
2009-01-21 13:10:00,21.87,21.87,21.74,21.79,314200.0,14.5606,14.5606,14.474,14.5073,314200.0
2009-01-21 13:20:00,21.79,21.81,21.67,21.69,189500.0,14.5073,14.5207,14.4274,14.4408,189500.0
2009-01-21 13:30:00,21.7,21.9,21.69,21.85,371300.0,14.4474,14.5806,14.4408,14.5473,371300.0
2009-01-21 13:40:00,21.83,21.94,21.82,21.87,375700.0,14.534,14.6072,14.5273,14.5606,375700.0
2009-01-21 13:50:00,21.87,21.91,21.79,21.9,313700.0,14.5606,14.5872,14.5073,14.5806,313700.0
2009-01-21 14:00:00,21.89,21.91,21.8,21.85,292900.0,14.5739,14.5872,14.514,14.5473,292900.0
2009-01-21 14:10:00,21.86,21.94,21.85,21.92,407700.0,14.5539,14.6072,14.5473,14.5939,407700.0
2009-01-21 14:20:00,21.92,21.95,21.84,21.89,270600.0,14.5939,14.6139,14.5406,14.5739,270600.0
2009-01-21 14:30:00,21.89,22.11,21.89,22.06,385200.0,14.5739,14.7204,14.5739,14.6871,385200.0
2009-01-21 14:40:00,22.05,22.08,21.89,21.89,647000.0,14.6804,14.7004,14.5739,14.5739,647000.0
2009-01-21 14:50:00,21.89,22.0,21.87,21.99,537800.0,14.5739,14.6471,14.5606,14.6405,537800.0
2009-01-21 15:00:00,22.0,22.15,21.95,22.15,416100.0,14.6471,14.747,14.6139,14.747,416100.0
2009-01-21 15:10:00,22.15,22.24,22.14,22.19,549800.0,14.747,14.8069,14.7404,14.7736,549800.0
2009-01-21 15:20:00,22.2,22.21,22.01,22.06,451800.0,14.7803,14.787,14.6538,14.6871,451800.0
2009-01-21 15:30:00,22.05,22.24,22.0,22.21,703200.0,14.6804,14.8069,14.6471,14.787,703200.0
2009-01-21 15:40:00,22.21,22.26,22.14,22.14,999600.0,14.787,14.8203,14.7404,14.7404,999600.0
2009-01-21 15:50:00,22.15,22.35,22.14,22.28,1054900.0,14.747,14.8802,14.7404,14.8336,1054900.0
2009-01-22 09:30:00,21.91,22.34,21.8,22.3,806200.0,14.5872,14.8735,14.514,14.8469,806200.0
2009-01-22 09:40:00,22.33,22.35,21.91,21.92,852200.0,14.8669,14.8802,14.5872,14.5939,852200.0
2009-01-22 09:50:00,21.92,22.03,21.81,21.82,646000.0,14.5939,14.6671,14.5207,14.5273,646000.0
2009-01-22 10:00:00,21.81,21.97,21.72,21.92,586800.0,14.5207,14.6272,14.4607,14.5939,586800.0
2009-01-22 10:10:00,21.92,21.97,21.73,21.9,383600.0,14.5939,14.6272,14.4674,14.5806,383600.0
2009-01-22 10:20:00,21.9,21.93,21.7,21.79,401800.0,14.5806,14.6005,14.4474,14.5073,401800.0
2009-01-22 10:30:00,21.8,21.81,21.66,21.69,512400.0,14.514,14.5207,14.4208,14.4408,512400.0
2009-01-22 10:40:00,21.69,21.85,21.66,21.8,682700.0,14.4408,14.5473,14.4208,14.514,682700.0
2009-01-22 10:50:00,21.79,21.94,21.78,21.88,678800.0,14.5073,14.6072,14.5007,14.5673,678800.0
2009-01-22 11:00:00,21.89,21.97,21.8,21.91,398400.0,14.5739,14.6272,14.514,14.5872,398400.0
2009-01-22 11:10:00,21.92,21.93,21.85,21.86,338800.0,14.5939,14.6005,14.5473,14.5539,338800.0
2009-01-22 11:20:00,21.87,21.98,21.8,21.83,441700.0,14.5606,14.6338,14.514,14.534,441700.0
2009-01-22 11:30:00,21.83,21.86,21.69,21.73,368700.0,14.534,14.5539,14.4408,14.4674,368700.0
2009-01-22 11:40:00,21.72,21.79,21.66,21.75,362600.0,14.4607,14.5073,14.4208,14.4807,362600.0
2009-01-22 11:50:00,21.75,21.77,21.6,21.62,241000.0,14.4807,14.494,14.3808,14.3942,241000.0
2009-01-22 12:00:00,21.62,21.67,21.57,21.63,258500.0,14.3942,14.4274,14.3609,14.4008,258500.0
2009-01-22 12:10:00,21.63,21.66,21.5,21.58,799400.0,14.4008,14.4208,14.3143,14.3675,799400.0
2009-01-22 12:20:00,21.58,21.61,21.49,21.6,362300.0,14.3675,14.3875,14.3076,14.3808,362300.0
2009-01-22 12:30:00,21.6,21.67,21.57,21.64,411100.0,14.3808,14.4274,14.3609,14.4075,411100.0
2009-01-22 12:40:00,21.64,21.65,21.56,21.6,511800.0,14.4075,14.4141,14.3542,14.3808,511800.0
2009-01-22 12:50:00,21.6,21.66,21.59,21.61,395400.0,14.3808,14.4208,14.3742,14.3875,395400.0
2009-01-22 13:00:00,21.61,21.72,21.6,21.66,458300.0,14.3875,14.4607,14.3808,14.4208,458300.0
2009-01-22 13:10:00,21.65,21.71,21.59,21.7,340300.0,14.4141,14.4541,14.3742,14.4474,340300.0
2009-01-22 13:20:00,21.7,21.77,21.67,21.72,465900.0,14.4474,14.494,14.4274,14.4607,465900.0
2009-01-22 13:30:00,21.72,21.81,21.62,21.77,408900.0,14.4607,14.5207,14.3942,14.494,408900.0
2009-01-22 13:40:00,21.77,22.02,21.74,21.97,462500.0,14.494,14.6605,14.474,14.6272,462500.0
2009-01-22 13:50:00,21.98,22.07,21.94,22.05,692400.0,14.6338,14.6938,14.6072,14.6804,692400.0
2009-01-22 14:00:00,22.06,22.24,22.03,22.16,838300.0,14.6871,14.8069,14.6671,14.7537,838300.0
2009-01-22 14:10:00,22.15,22.29,22.12,22.27,669200.0,14.747,14.8402,14.727,14.8269,669200.0
2009-01-22 14:20:00,22.26,22.3,22.1,22.14,563200.0,14.8203,14.8469,14.7137,14.7404,563200.0
2009-01-22 14:30:00,22.13,22.2,22.02,22.16,462300.0,14.7337,14.7803,14.6605,14.7537,462300.0
2009-01-22 14:40:00,22.15,22.19,21.82,21.83,651100.0,14.747,14.7736,14.5273,14.534,651100.0
2009-01-22 14:50:00,21.83,22.05,21.82,22.05,439100.0,14.534,14.6804,14.5273,14.6804,439100.0
2009-01-22 15:00:00,22.05,22.07,21.68,21.73,522800.0,14.6804,14.6938,14.4341,14.4674,522800.0
2009-01-22 15:10:00,21.72,21.92,21.69,21.71,579200.0,14.4607,14.5939,14.4408,14.4541,579200.0
2009-01-22 15:20:00,21.71,21.95,21.7,21.94,620100.0,14.4541,14.6139,14.4474,14.6072,620100.0
2009-01-22 15:30:00,21.94,21.95,21.74,21.76,586600.0,14.6072,14.6139,14.474,14.4874,586600.0
2009-01-22 15:40:00,21.77,22.1,21.77,22.1,919300.0,14.494,14.7137,14.494,14.7137,919300.0
2009-01-22 15:50:00,22.1,22.1,21.91,21.97,1039900.0,14.7137,14.7137,14.5872,14.6272,1039900.0
2009-01-23 09:30:00,21.41,21.66,21.3,21.66,574200.0,14.2543,14.4208,14.1811,14.4208,574200.0
2009-01-23 09:40:00,21.64,21.76,21.57,21.65,540200.0,14.4075,14.4874,14.3609,14.4141,540200.0
2009-01-23 09:50:00,21.64,21.77,21.55,21.65,691000.0,14.4075,14.494,14.3475,14.4141,691000.0
2009-01-23 10:00:00,21.65,21.79,21.63,21.69,567200.0,14.4141,14.5073,14.4008,14.4408,567200.0
2009-01-23 10:10:00,21.69,21.69,21.54,21.58,695400.0,14.4408,14.4408,14.3409,14.3675,695400.0
2009-01-23 10:20:00,21.58,21.6,21.51,21.55,299900.0,14.3675,14.3808,14.3209,14.3475,299900.0
2009-01-23 10:30:00,21.54,21.57,21.36,21.36,536900.0,14.3409,14.3609,14.2211,14.2211,536900.0
2009-01-23 10:40:00,21.36,21.41,21.31,21.36,375900.0,14.2211,14.2543,14.1878,14.2211,375900.0
2009-01-23 10:50:00,21.37,21.47,21.34,21.42,372900.0,14.2277,14.2943,14.2077,14.261,372900.0
2009-01-23 11:00:00,21.43,21.69,21.42,21.67,468600.0,14.2677,14.4408,14.261,14.4274,468600.0
2009-01-23 11:10:00,21.66,21.83,21.58,21.8,655000.0,14.4208,14.534,14.3675,14.514,655000.0
2009-01-23 11:20:00,21.81,21.86,21.67,21.69,318400.0,14.5207,14.5539,14.4274,14.4408,318400.0
2009-01-23 11:30:00,21.7,21.74,21.58,21.61,385000.0,14.4474,14.474,14.3675,14.3875,385000.0
2009-01-23 11:40:00,21.6,21.67,21.44,21.5,455600.0,14.3808,14.4274,14.2743,14.3143,455600.0
2009-01-23 11:50:00,21.49,21.53,21.31,21.37,352600.0,14.3076,14.3342,14.1878,14.2277,352600.0
2009-01-23 12:00:00,21.38,21.57,21.38,21.49,604900.0,14.2344,14.3609,14.2344,14.3076,604900.0
2009-01-23 12:10:00,21.5,21.61,21.48,21.52,338500.0,14.3143,14.3875,14.3009,14.3276,338500.0
2009-01-23 12:20:00,21.52,21.69,21.52,21.62,481100.0,14.3276,14.4408,14.3276,14.3942,481100.0
2009-01-23 12:30:00,21.62,21.69,21.35,21.35,301500.0,14.3942,14.4408,14.2144,14.2144,301500.0
2009-01-23 12:40:00,21.34,21.58,21.33,21.53,271200.0,14.2077,14.3675,14.2011,14.3342,271200.0
2009-01-23 12:50:00,21.54,21.57,21.39,21.44,449700.0,14.3409,14.3609,14.241,14.2743,449700.0
2009-01-23 13:00:00,21.44,21.51,21.38,21.4,446000.0,14.2743,14.3209,14.2344,14.2477,446000.0
2009-01-23 13:10:00,21.41,21.75,21.41,21.7,491500.0,14.2543,14.4807,14.2543,14.4474,491500.0
2009-01-23 13:20:00,21.7,21.72,21.61,21.65,292500.0,14.4474,14.4607,14.3875,14.4141,292500.0
2009-01-23 13:30:00,21.65,21.85,21.65,21.73,432600.0,14.4141,14.5473,14.4141,14.4674,432600.0
2009-01-23 13:40:00,21.74,21.9,21.7,21.84,487100.0,14.474,14.5806,14.4474,14.5406,487100.0
2009-01-23 13:50:00,21.85,21.93,21.75,21.93,368500.0,14.5473,14.6005,14.4807,14.6005,368500.0
2009-01-23 14:00:00,21.92,21.98,21.82,21.82,410800.0,14.5939,14.6338,14.5273,14.5273,410800.0
2009-01-23 14:10:00,21.82,21.82,21.63,21.71,375200.0,14.5273,14.5273,14.4008,14.4541,375200.0
2009-01-23 14:20:00,21.71,21.89,21.68,21.8,458000.0,14.4541,14.5739,14.4341,14.514,458000.0
2009-01-23 14:30:00,21.81,21.82,21.61,21.69,368500.0,14.5207,14.5273,14.3875,14.4408,368500.0
2009-01-23 14:40:00,21.71,21.77,21.59,21.71,499700.0,14.4541,14.494,14.3742,14.4541,499700.0
2009-01-23 14:50:00,21.7,21.7,21.44,21.5,490400.0,14.4474,14.4474,14.2743,14.3143,490400.0
2009-01-23 15:00:00,21.5,21.6,21.44,21.45,547800.0,14.3143,14.3808,14.2743,14.281,547800.0
2009-01-23 15:10:00,21.44,21.65,21.41,21.6,651100.0,14.2743,14.4141,14.2543,14.3808,651100.0
2009-01-23 15:20:00,21.6,21.75,21.58,21.58,652900.0,14.3808,14.4807,14.3675,14.3675,652900.0
2009-01-23 15:30:00,21.59,21.73,21.52,21.64,680500.0,14.3742,14.4674,14.3276,14.4075,680500.0
2009-01-23 15:40:00,21.63,21.74,21.59,21.74,948900.0,14.4008,14.474,14.3742,14.474,948900.0
2009-01-23 15:50:00,21.74,21.79,21.69,21.71,1105000.0,14.474,14.5073,14.4408,14.4541,1105000.0
2009-01-26 09:30:00,22.1,22.9,22.05,22.76,2047400.0,14.7137,15.2464,14.6804,15.1531,2047400.0
2009-01-26 09:40:00,22.76,22.91,22.55,22.59,1466300.0,15.1531,15.253,15.0133,15.04,1466300.0
2009-01-26 09:50:00,22.59,22.77,22.57,22.75,989800.0,15.04,15.1598,15.0266,15.1465,989800.0
2009-01-26 10:00:00,22.74,23.14,22.74,23.05,1717400.0,15.1398,15.4061,15.1398,15.3462,1717400.0
2009-01-26 10:10:00,23.05,23.1,22.89,22.99,1298800.0,15.3462,15.3795,15.2397,15.3063,1298800.0
2009-01-26 10:20:00,22.99,23.13,22.89,22.91,957100.0,15.3063,15.3995,15.2397,15.253,957100.0
2009-01-26 10:30:00,22.91,23.08,22.91,22.98,844000.0,15.253,15.3662,15.253,15.2996,844000.0
2009-01-26 10:40:00,22.98,23.01,22.89,22.94,883500.0,15.2996,15.3196,15.2397,15.273,883500.0
2009-01-26 10:50:00,22.94,22.97,22.84,22.91,646100.0,15.273,15.293,15.2064,15.253,646100.0
2009-01-26 11:00:00,22.91,22.98,22.89,22.97,598300.0,15.253,15.2996,15.2397,15.293,598300.0
2009-01-26 11:10:00,22.97,23.06,22.92,22.93,606500.0,15.293,15.3529,15.2597,15.2663,606500.0
2009-01-26 11:20:00,22.93,23.09,22.92,23.08,701500.0,15.2663,15.3728,15.2597,15.3662,701500.0
2009-01-26 11:30:00,23.08,23.14,23.01,23.02,791400.0,15.3662,15.4061,15.3196,15.3262,791400.0
2009-01-26 11:40:00,23.02,23.02,22.79,22.8,816100.0,15.3262,15.3262,15.1731,15.1798,816100.0
2009-01-26 11:50:00,22.8,22.86,22.79,22.83,505000.0,15.1798,15.2197,15.1731,15.1997,505000.0
2009-01-26 12:00:00,22.83,22.93,22.82,22.93,387600.0,15.1997,15.2663,15.1931,15.2663,387600.0
2009-01-26 12:10:00,22.94,22.94,22.8,22.83,398300.0,15.273,15.273,15.1798,15.1997,398300.0
2009-01-26 12:20:00,22.82,23.0,22.82,22.88,716300.0,15.1931,15.3129,15.1931,15.233,716300.0
2009-01-26 12:30:00,22.88,22.92,22.76,22.84,465600.0,15.233,15.2597,15.1531,15.2064,465600.0
2009-01-26 12:40:00,22.84,22.93,22.81,22.82,533600.0,15.2064,15.2663,15.1864,15.1931,533600.0
2009-01-26 12:50:00,22.83,22.83,22.68,22.7,1087000.0,15.1997,15.1997,15.0999,15.1132,1087000.0
2009-01-26 13:00:00,22.71,22.78,22.59,22.63,781400.0,15.1199,15.1665,15.04,15.0666,781400.0
2009-01-26 13:10:00,22.62,22.72,22.62,22.68,604700.0,15.0599,15.1265,15.0599,15.0999,604700.0
2009-01-26 13:20:00,22.69,22.72,22.57,22.64,630000.0,15.1065,15.1265,15.0266,15.0732,630000.0
2009-01-26 13:30:00,22.63,22.66,22.55,22.61,558100.0,15.0666,15.0866,15.0133,15.0533,558100.0
2009-01-26 13:40:00,22.6,22.72,22.59,22.65,439200.0,15.0466,15.1265,15.04,15.0799,439200.0
2009-01-26 13:50:00,22.64,22.65,22.51,22.57,411400.0,15.0732,15.0799,14.9867,15.0266,411400.0
2009-01-26 14:00:00,22.58,22.58,22.35,22.44,629700.0,15.0333,15.0333,14.8802,14.9401,629700.0
2009-01-26 14:10:00,22.44,22.54,22.42,22.53,864200.0,14.9401,15.0067,14.9268,15.0,864200.0
2009-01-26 14:20:00,22.54,22.61,22.48,22.53,592700.0,15.0067,15.0533,14.9667,15.0,592700.0
2009-01-26 14:30:00,22.53,22.69,22.52,22.61,697200.0,15.0,15.1065,14.9934,15.0533,697200.0
2009-01-26 14:40:00,22.63,22.75,22.53,22.72,678100.0,15.0666,15.1465,15.0,15.1265,678100.0
2009-01-26 14:50:00,22.73,22.8,22.62,22.76,1200500.0,15.1332,15.1798,15.0599,15.1531,1200500.0
2009-01-26 15:00:00,22.76,22.9,22.75,22.88,836900.0,15.1531,15.2464,15.1465,15.233,836900.0
2009-01-26 15:10:00,22.88,22.92,22.7,22.78,763300.0,15.233,15.2597,15.1132,15.1665,763300.0
2009-01-26 15:20:00,22.78,22.93,22.77,22.82,788700.0,15.1665,15.2663,15.1598,15.1931,788700.0
2009-01-26 15:30:00,22.83,22.89,22.71,22.71,867200.0,15.1997,15.2397,15.1199,15.1199,867200.0
2009-01-26 15:40:00,22.71,22.77,22.53,22.72,1427300.0,15.1199,15.1598,15.0,15.1265,1427300.0
2009-01-26 15:50:00,22.72,22.79,22.67,22.7,1425900.0,15.1265,15.1731,15.0932,15.1132,1425900.0
2009-01-27 09:30:00,22.74,22.89,22.57,22.77,970400.0,15.1398,15.2397,15.0266,15.1598,970400.0
2009-01-27 09:40:00,22.77,22.79,22.37,22.42,901800.0,15.1598,15.1731,14.8935,14.9268,901800.0
2009-01-27 09:50:00,22.41,22.46,22.35,22.37,774900.0,14.9201,14.9534,14.8802,14.8935,774900.0
2009-01-27 10:00:00,22.37,22.41,22.16,22.24,1335600.0,14.8935,14.9201,14.7537,14.8069,1335600.0
2009-01-27 10:10:00,22.24,22.26,21.94,21.98,948200.0,14.8069,14.8203,14.6072,14.6338,948200.0
2009-01-27 10:20:00,21.97,22.16,21.96,21.97,797700.0,14.6272,14.7537,14.6205,14.6272,797700.0
2009-01-27 10:30:00,21.97,22.04,21.81,22.03,945200.0,14.6272,14.6738,14.5207,14.6671,945200.0
2009-01-27 10:40:00,22.03,22.1,21.93,21.98,695000.0,14.6671,14.7137,14.6005,14.6338,695000.0
2009-01-27 10:50:00,21.98,22.1,21.96,22.09,483400.0,14.6338,14.7137,14.6205,14.7071,483400.0
2009-01-27 11:00:00,22.09,22.29,22.08,22.26,641400.0,14.7071,14.8402,14.7004,14.8203,641400.0
2009-01-27 11:10:00,22.26,22.46,22.25,22.41,1015700.0,14.8203,14.9534,14.8136,14.9201,1015700.0
2009-01-27 11:20:00,22.41,22.42,22.23,22.27,521000.0,14.9201,14.9268,14.8003,14.8269,521000.0
2009-01-27 11:30:00,22.27,22.31,22.11,22.17,529400.0,14.8269,14.8535,14.7204,14.7603,529400.0
2009-01-27 11:40:00,22.16,22.23,22.13,22.17,344000.0,14.7537,14.8003,14.7337,14.7603,344000.0
2009-01-27 11:50:00,22.17,22.2,22.09,22.11,233400.0,14.7603,14.7803,14.7071,14.7204,233400.0
2009-01-27 12:00:00,22.11,22.13,22.06,22.08,269100.0,14.7204,14.7337,14.6871,14.7004,269100.0
2009-01-27 12:10:00,22.09,22.17,22.04,22.15,267100.0,14.7071,14.7603,14.6738,14.747,267100.0
2009-01-27 12:20:00,22.15,22.22,22.12,22.2,336400.0,14.747,14.7936,14.727,14.7803,336400.0
2009-01-27 12:30:00,22.2,22.24,22.17,22.23,231000.0,14.7803,14.8069,14.7603,14.8003,231000.0
2009-01-27 12:40:00,22.23,22.3,22.22,22.29,433500.0,14.8003,14.8469,14.7936,14.8402,433500.0
2009-01-27 12:50:00,22.29,22.3,22.23,22.25,193800.0,14.8402,14.8469,14.8003,14.8136,193800.0
2009-01-27 13:00:00,22.25,22.26,22.09,22.1,229500.0,14.8136,14.8203,14.7071,14.7137,229500.0
2009-01-27 13:10:00,22.1,22.17,22.06,22.07,229800.0,14.7137,14.7603,14.6871,14.6938,229800.0
2009-01-27 13:20:00,22.07,22.22,22.06,22.07,278700.0,14.6938,14.7936,14.6871,14.6938,278700.0
2009-01-27 13:30:00,22.08,22.08,22.0,22.05,348900.0,14.7004,14.7004,14.6471,14.6804,348900.0
2009-01-27 13:40:00,22.05,22.16,22.01,22.03,310800.0,14.6804,14.7537,14.6538,14.6671,310800.0
2009-01-27 13:50:00,22.03,22.04,21.89,21.9,489500.0,14.6671,14.6738,14.5739,14.5806,489500.0
2009-01-27 14:00:00,21.9,21.94,21.83,21.91,345500.0,14.5806,14.6072,14.534,14.5872,345500.0
2009-01-27 14:10:00,21.91,22.01,21.84,21.94,512900.0,14.5872,14.6538,14.5406,14.6072,512900.0
2009-01-27 14:20:00,21.95,21.95,21.87,21.9,408700.0,14.6139,14.6139,14.5606,14.5806,408700.0
2009-01-27 14:30:00,21.89,22.06,21.84,21.99,354300.0,14.5739,14.6871,14.5406,14.6405,354300.0
2009-01-27 14:40:00,21.99,22.05,21.95,22.04,341700.0,14.6405,14.6804,14.6139,14.6738,341700.0
2009-01-27 14:50:00,22.04,22.17,22.04,22.14,284500.0,14.6738,14.7603,14.6738,14.7404,284500.0
2009-01-27 15:00:00,22.15,22.19,22.03,22.17,621800.0,14.747,14.7736,14.6671,14.7603,621800.0
2009-01-27 15:10:00,22.17,22.27,22.16,22.24,424000.0,14.7603,14.8269,14.7537,14.8069,424000.0
2009-01-27 15:20:00,22.24,22.3,22.19,22.24,415000.0,14.8069,14.8469,14.7736,14.8069,415000.0
2009-01-27 15:30:00,22.24,22.25,22.14,22.15,564700.0,14.8069,14.8136,14.7404,14.747,564700.0
2009-01-27 15:40:00,22.15,22.16,22.06,22.11,596100.0,14.747,14.7537,14.6871,14.7204,596100.0
2009-01-27 15:50:00,22.1,22.17,22.1,22.12,868300.0,14.7137,14.7603,14.7137,14.727,868300.0
2009-01-28 09:30:00,22.59,22.87,22.5,22.6,800000.0,15.04,15.2264,14.98,15.0466,800000.0
2009-01-28 09:40:00,22.61,22.79,22.47,22.47,737500.0,15.0533,15.1731,14.9601,14.9601,737500.0
2009-01-28 09:50:00,22.48,22.53,22.3,22.37,594700.0,14.9667,15.0,14.8469,14.8935,594700.0
2009-01-28 10:00:00,22.37,22.61,22.37,22.61,535800.0,14.8935,15.0533,14.8935,15.0533,535800.0
2009-01-28 10:10:00,22.6,22.8,22.47,22.79,656700.0,15.0466,15.1798,14.9601,15.1731,656700.0
2009-01-28 10:20:00,22.79,22.85,22.73,22.79,637900.0,15.1731,15.2131,15.1332,15.1731,637900.0
2009-01-28 10:30:00,22.8,23.0,22.79,22.92,884000.0,15.1798,15.3129,15.1731,15.2597,884000.0
2009-01-28 10:40:00,22.92,22.95,22.88,22.9,510000.0,15.2597,15.2796,15.233,15.2464,510000.0
2009-01-28 10:50:00,22.9,22.92,22.85,22.92,430800.0,15.2464,15.2597,15.2131,15.2597,430800.0
2009-01-28 11:00:00,22.92,23.0,22.89,23.0,547500.0,15.2597,15.3129,15.2397,15.3129,547500.0
2009-01-28 11:10:00,23.0,23.01,22.96,22.98,435800.0,15.3129,15.3196,15.2863,15.2996,435800.0
2009-01-28 11:20:00,22.97,23.04,22.96,23.03,457300.0,15.293,15.3396,15.2863,15.3329,457300.0
2009-01-28 11:30:00,23.03,23.06,23.0,23.01,331500.0,15.3329,15.3529,15.3129,15.3196,331500.0
2009-01-28 11:40:00,23.01,23.07,22.99,22.99,435000.0,15.3196,15.3595,15.3063,15.3063,435000.0
2009-01-28 11:50:00,23.0,23.04,22.88,22.88,562000.0,15.3129,15.3396,15.233,15.233,562000.0
2009-01-28 12:00:00,22.88,22.93,22.82,22.93,346000.0,15.233,15.2663,15.1931,15.2663,346000.0
2009-01-28 12:10:00,22.93,22.98,22.93,22.96,284200.0,15.2663,15.2996,15.2663,15.2863,284200.0
2009-01-28 12:20:00,22.96,22.99,22.94,22.97,400700.0,15.2863,15.3063,15.273,15.293,400700.0
2009-01-28 12:30:00,22.97,23.0,22.95,22.98,163100.0,15.293,15.3129,15.2796,15.2996,163100.0
2009-01-28 12:40:00,22.98,23.01,22.97,23.0,120700.0,15.2996,15.3196,15.293,15.3129,120700.0
2009-01-28 12:50:00,23.01,23.02,22.94,22.95,201700.0,15.3196,15.3262,15.273,15.2796,201700.0
2009-01-28 13:00:00,22.94,23.0,22.92,22.97,255200.0,15.273,15.3129,15.2597,15.293,255200.0
2009-01-28 13:10:00,22.98,22.98,22.95,22.95,138900.0,15.2996,15.2996,15.2796,15.2796,138900.0
2009-01-28 13:20:00,22.95,23.05,22.94,23.03,257900.0,15.2796,15.3462,15.273,15.3329,257900.0
2009-01-28 13:30:00,23.03,23.06,23.03,23.03,126400.0,15.3329,15.3529,15.3329,15.3329,126400.0
2009-01-28 13:40:00,23.04,23.07,23.02,23.04,217100.0,15.3396,15.3595,15.3262,15.3396,217100.0
2009-01-28 13:50:00,23.03,23.06,22.99,23.03,193900.0,15.3329,15.3529,15.3063,15.3329,193900.0
2009-01-28 14:00:00,23.03,23.08,23.01,23.04,208900.0,15.3329,15.3662,15.3196,15.3396,208900.0
2009-01-28 14:10:00,23.04,23.23,22.95,23.2,596000.0,15.3396,15.4661,15.2796,15.4461,596000.0
2009-01-28 14:20:00,23.2,23.23,22.99,23.04,795200.0,15.4461,15.4661,15.3063,15.3396,795200.0
2009-01-28 14:30:00,23.03,23.07,22.85,22.96,674700.0,15.3329,15.3595,15.2131,15.2863,674700.0
2009-01-28 14:40:00,22.96,22.97,22.87,22.95,513900.0,15.2863,15.293,15.2264,15.2796,513900.0
2009-01-28 14:50:00,22.95,22.98,22.83,22.98,449200.0,15.2796,15.2996,15.1997,15.2996,449200.0
2009-01-28 15:00:00,22.98,23.04,22.7,22.81,567900.0,15.2996,15.3396,15.1132,15.1864,567900.0
2009-01-28 15:10:00,22.81,22.84,22.74,22.82,528700.0,15.1864,15.2064,15.1398,15.1931,528700.0
2009-01-28 15:20:00,22.83,22.86,22.73,22.8,531000.0,15.1997,15.2197,15.1332,15.1798,531000.0
2009-01-28 15:30:00,22.79,22.86,22.73,22.85,707200.0,15.1731,15.2197,15.1332,15.2131,707200.0
2009-01-28 15:40:00,22.86,22.98,22.85,22.97,948000.0,15.2197,15.2996,15.2131,15.293,948000.0
2009-01-28 15:50:00,22.98,23.01,22.9,22.99,1710400.0,15.2996,15.3196,15.2464,15.3063,1710400.0
2009-01-29 09:30:00,22.46,23.08,22.46,22.84,698100.0,14.9534,15.3662,14.9534,15.2064,698100.0
2009-01-29 09:40:00,22.84,22.98,22.78,22.84,420800.0,15.2064,15.2996,15.1665,15.2064,420800.0
2009-01-29 09:50:00,22.84,22.88,22.7,22.75,378700.0,15.2064,15.233,15.1132,15.1465,378700.0
2009-01-29 10:00:00,22.75,22.76,22.48,22.51,1215900.0,15.1465,15.1531,14.9667,14.9867,1215900.0
2009-01-29 10:10:00,22.51,22.69,22.45,22.69,411600.0,14.9867,15.1065,14.9468,15.1065,411600.0
2009-01-29 10:20:00,22.69,22.7,22.55,22.63,413200.0,15.1065,15.1132,15.0133,15.0666,413200.0
2009-01-29 10:30:00,22.64,22.72,22.57,22.71,312800.0,15.0732,15.1265,15.0266,15.1199,312800.0
2009-01-29 10:40:00,22.72,22.75,22.64,22.66,310700.0,15.1265,15.1465,15.0732,15.0866,310700.0
2009-01-29 10:50:00,22.66,22.82,22.64,22.78,320000.0,15.0866,15.1931,15.0732,15.1665,320000.0
2009-01-29 11:00:00,22.78,22.85,22.73,22.75,634400.0,15.1665,15.2131,15.1332,15.1465,634400.0
2009-01-29 11:10:00,22.75,22.82,22.74,22.78,405800.0,15.1465,15.1931,15.1398,15.1665,405800.0
2009-01-29 11:20:00,22.78,22.8,22.66,22.66,346300.0,15.1665,15.1798,15.0866,15.0866,346300.0
2009-01-29 11:30:00,22.66,22.69,22.62,22.65,228100.0,15.0866,15.1065,15.0599,15.0799,228100.0
2009-01-29 11:40:00,22.65,22.65,22.56,22.6,237800.0,15.0799,15.0799,15.02,15.0466,237800.0
2009-01-29 11:50:00,22.6,22.61,22.54,22.58,216700.0,15.0466,15.0533,15.0067,15.0333,216700.0
2009-01-29 12:00:00,22.58,22.58,22.5,22.5,205900.0,15.0333,15.0333,14.98,14.98,205900.0
2009-01-29 12:10:00,22.5,22.57,22.5,22.55,161100.0,14.98,15.0266,14.98,15.0133,161100.0
2009-01-29 12:20:00,22.57,22.57,22.5,22.54,195700.0,15.0266,15.0266,14.98,15.0067,195700.0
2009-01-29 12:30:00,22.53,22.55,22.43,22.43,177600.0,15.0,15.0133,14.9334,14.9334,177600.0
2009-01-29 12:40:00,22.43,22.44,22.37,22.4,181300.0,14.9334,14.9401,14.8935,14.9135,181300.0
2009-01-29 12:50:00,22.4,22.4,22.28,22.29,304000.0,14.9135,14.9135,14.8336,14.8402,304000.0
2009-01-29 13:00:00,22.3,22.37,22.27,22.36,210600.0,14.8469,14.8935,14.8269,14.8868,210600.0
2009-01-29 13:10:00,22.35,22.4,22.33,22.39,145900.0,14.8802,14.9135,14.8669,14.9068,145900.0
2009-01-29 13:20:00,22.39,22.46,22.36,22.41,213400.0,14.9068,14.9534,14.8868,14.9201,213400.0
2009-01-29 13:30:00,22.41,22.42,22.32,22.33,182400.0,14.9201,14.9268,14.8602,14.8669,182400.0
2009-01-29 13:40:00,22.34,22.41,22.31,22.32,323200.0,14.8735,14.9201,14.8535,14.8602,323200.0
2009-01-29 13:50:00,22.32,22.36,22.25,22.33,241900.0,14.8602,14.8868,14.8136,14.8669,241900.0
2009-01-29 14:00:00,22.32,22.37,22.29,22.3,400000.0,14.8602,14.8935,14.8402,14.8469,400000.0
2009-01-29 14:10:00,22.3,22.32,22.26,22.3,251700.0,14.8469,14.8602,14.8203,14.8469,251700.0
2009-01-29 14:20:00,22.31,22.32,22.22,22.29,411600.0,14.8535,14.8602,14.7936,14.8402,411600.0
2009-01-29 14:30:00,22.29,22.33,22.24,22.3,626500.0,14.8402,14.8669,14.8069,14.8469,626500.0
2009-01-29 14:40:00,22.3,22.36,22.24,22.26,684700.0,14.8469,14.8868,14.8069,14.8203,684700.0
2009-01-29 14:50:00,22.25,22.28,22.16,22.19,320900.0,14.8136,14.8336,14.7537,14.7736,320900.0
2009-01-29 15:00:00,22.19,22.31,22.19,22.27,324900.0,14.7736,14.8535,14.7736,14.8269,324900.0
2009-01-29 15:10:00,22.28,22.29,22.21,22.22,578500.0,14.8336,14.8402,14.787,14.7936,578500.0
2009-01-29 15:20:00,22.22,22.23,22.12,22.16,404800.0,14.7936,14.8003,14.727,14.7537,404800.0
2009-01-29 15:30:00,22.16,22.16,22.0,22.05,855200.0,14.7537,14.7537,14.6471,14.6804,855200.0
2009-01-29 15:40:00,22.05,22.16,21.91,21.92,1242300.0,14.6804,14.7537,14.5872,14.5939,1242300.0
2009-01-29 15:50:00,21.93,22.08,21.92,22.0,1367700.0,14.6005,14.7004,14.5939,14.6471,1367700.0
2009-01-30 09:30:00,22.22,22.35,22.02,22.02,648700.0,14.7936,14.8802,14.6605,14.6605,648700.0
2009-01-30 09:40:00,22.02,22.08,21.97,22.04,544900.0,14.6605,14.7004,14.6272,14.6738,544900.0
2009-01-30 09:50:00,22.03,22.09,21.85,21.85,476400.0,14.6671,14.7071,14.5473,14.5473,476400.0
2009-01-30 10:00:00,21.85,21.99,21.84,21.97,428000.0,14.5473,14.6405,14.5406,14.6272,428000.0
2009-01-30 10:10:00,21.95,21.98,21.87,21.89,435200.0,14.6139,14.6338,14.5606,14.5739,435200.0
2009-01-30 10:20:00,21.89,21.97,21.83,21.86,376900.0,14.5739,14.6272,14.534,14.5539,376900.0
2009-01-30 10:30:00,21.86,21.87,21.76,21.76,333100.0,14.5539,14.5606,14.4874,14.4874,333100.0
2009-01-30 10:40:00,21.76,21.79,21.69,21.7,272700.0,14.4874,14.5073,14.4408,14.4474,272700.0
2009-01-30 10:50:00,21.7,21.71,21.63,21.7,508400.0,14.4474,14.4541,14.4008,14.4474,508400.0
2009-01-30 11:00:00,21.7,21.72,21.65,21.65,360400.0,14.4474,14.4607,14.4141,14.4141,360400.0
2009-01-30 11:10:00,21.65,21.67,21.55,21.55,363900.0,14.4141,14.4274,14.3475,14.3475,363900.0
2009-01-30 11:20:00,21.55,21.55,21.43,21.46,435900.0,14.3475,14.3475,14.2677,14.2876,435900.0
2009-01-30 11:30:00,21.46,21.49,21.42,21.45,577800.0,14.2876,14.3076,14.261,14.281,577800.0
2009-01-30 11:40:00,21.45,21.46,21.4,21.46,376200.0,14.281,14.2876,14.2477,14.2876,376200.0
2009-01-30 11:50:00,21.45,21.53,21.43,21.51,369700.0,14.281,14.3342,14.2677,14.3209,369700.0
2009-01-30 12:00:00,21.51,21.56,21.47,21.56,254700.0,14.3209,14.3542,14.2943,14.3542,254700.0
2009-01-30 12:10:00,21.56,21.57,21.5,21.53,377300.0,14.3542,14.3609,14.3143,14.3342,377300.0
2009-01-30 12:20:00,21.53,21.54,21.49,21.5,308100.0,14.3342,14.3409,14.3076,14.3143,308100.0
2009-01-30 12:30:00,21.5,21.56,21.46,21.53,269400.0,14.3143,14.3542,14.2876,14.3342,269400.0
2009-01-30 12:40:00,21.54,21.57,21.51,21.56,255900.0,14.3409,14.3609,14.3209,14.3542,255900.0
2009-01-30 12:50:00,21.57,21.62,21.54,21.61,554200.0,14.3609,14.3942,14.3409,14.3875,554200.0
2009-01-30 13:00:00,21.6,21.73,21.6,21.73,434200.0,14.3808,14.4674,14.3808,14.4674,434200.0
2009-01-30 13:10:00,21.73,21.73,21.66,21.71,553300.0,14.4674,14.4674,14.4208,14.4541,553300.0
2009-01-30 13:20:00,21.72,21.72,21.62,21.69,860500.0,14.4607,14.4607,14.3942,14.4408,860500.0
2009-01-30 13:30:00,21.69,21.7,21.5,21.52,636000.0,14.4408,14.4474,14.3143,14.3276,636000.0
2009-01-30 13:40:00,21.52,21.55,21.44,21.47,628900.0,14.3276,14.3475,14.2743,14.2943,628900.0
2009-01-30 13:50:00,21.47,21.54,21.42,21.5,328100.0,14.2943,14.3409,14.261,14.3143,328100.0
2009-01-30 14:00:00,21.5,21.56,21.46,21.49,506700.0,14.3143,14.3542,14.2876,14.3076,506700.0
2009-01-30 14:10:00,21.5,21.55,21.45,21.47,419000.0,14.3143,14.3475,14.281,14.2943,419000.0
2009-01-30 14:20:00,21.47,21.65,21.45,21.59,569000.0,14.2943,14.4141,14.281,14.3742,569000.0
2009-01-30 14:30:00,21.59,21.65,21.57,21.57,558000.0,14.3742,14.4141,14.3609,14.3609,558000.0
2009-01-30 14:40:00,21.57,21.59,21.53,21.58,552100.0,14.3609,14.3742,14.3342,14.3675,552100.0
2009-01-30 14:50:00,21.58,21.62,21.55,21.61,995700.0,14.3675,14.3942,14.3475,14.3875,995700.0
2009-01-30 15:00:00,21.62,21.68,21.57,21.58,1513200.0,14.3942,14.4341,14.3609,14.3675,1513200.0
2009-01-30 15:10:00,21.58,21.69,21.49,21.5,811200.0,14.3675,14.4408,14.3076,14.3143,811200.0
2009-01-30 15:20:00,21.5,21.54,21.42,21.44,922700.0,14.3143,14.3409,14.261,14.2743,922700.0
2009-01-30 15:30:00,21.44,21.46,21.37,21.39,837500.0,14.2743,14.2876,14.2277,14.241,837500.0
2009-01-30 15:40:00,21.38,21.48,21.35,21.46,1690500.0,14.2344,14.3009,14.2144,14.2876,1690500.0
2009-01-30 15:50:00,21.46,21.53,21.42,21.52,2558200.0,14.2876,14.3342,14.261,14.3276,2558200.0
2009-02-02 09:30:00,21.23,21.53,21.11,21.44,727900.0,14.1345,14.3342,14.0546,14.2743,727900.0
2009-02-02 09:40:00,21.45,21.7,21.25,21.68,1207600.0,14.281,14.4474,14.1478,14.4341,1207600.0
2009-02-02 09:50:00,21.68,21.81,21.58,21.7,780400.0,14.4341,14.5207,14.3675,14.4474,780400.0
2009-02-02 10:00:00,21.71,21.9,21.68,21.89,980200.0,14.4541,14.5806,14.4341,14.5739,980200.0
2009-02-02 10:10:00,21.89,22.09,21.84,22.04,886100.0,14.5739,14.7071,14.5406,14.6738,886100.0
2009-02-02 10:20:00,22.05,22.07,21.9,21.91,558700.0,14.6804,14.6938,14.5806,14.5872,558700.0
2009-02-02 10:30:00,21.92,21.92,21.75,21.79,526700.0,14.5939,14.5939,14.4807,14.5073,526700.0
2009-02-02 10:40:00,21.8,21.81,21.65,21.71,368300.0,14.514,14.5207,14.4141,14.4541,368300.0
2009-02-02 10:50:00,21.71,21.73,21.66,21.69,432200.0,14.4541,14.4674,14.4208,14.4408,432200.0
2009-02-02 11:00:00,21.68,21.68,21.49,21.53,333100.0,14.4341,14.4341,14.3076,14.3342,333100.0
2009-02-02 11:10:00,21.52,21.57,21.48,21.54,479100.0,14.3276,14.3609,14.3009,14.3409,479100.0
2009-02-02 11:20:00,21.55,21.55,21.47,21.51,293800.0,14.3475,14.3475,14.2943,14.3209,293800.0
2009-02-02 11:30:00,21.51,21.63,21.51,21.56,258400.0,14.3209,14.4008,14.3209,14.3542,258400.0
2009-02-02 11:40:00,21.55,21.64,21.52,21.6,271700.0,14.3475,14.4075,14.3276,14.3808,271700.0
2009-02-02 11:50:00,21.6,21.63,21.55,21.58,185400.0,14.3808,14.4008,14.3475,14.3675,185400.0
2009-02-02 12:00:00,21.58,21.76,21.58,21.65,417500.0,14.3675,14.4874,14.3675,14.4141,417500.0
2009-02-02 12:10:00,21.65,21.65,21.57,21.59,281700.0,14.4141,14.4141,14.3609,14.3742,281700.0
2009-02-02 12:20:00,21.58,21.61,21.55,21.59,244600.0,14.3675,14.3875,14.3475,14.3742,244600.0
2009-02-02 12:30:00,21.6,21.75,21.59,21.74,269400.0,14.3808,14.4807,14.3742,14.474,269400.0
2009-02-02 12:40:00,21.75,21.8,21.7,21.78,235800.0,14.4807,14.514,14.4474,14.5007,235800.0
2009-02-02 12:50:00,21.78,21.78,21.67,21.72,194200.0,14.5007,14.5007,14.4274,14.4607,194200.0
2009-02-02 13:00:00,21.71,21.71,21.57,21.59,272500.0,14.4541,14.4541,14.3609,14.3742,272500.0
2009-02-02 13:10:00,21.59,21.6,21.45,21.51,567000.0,14.3742,14.3808,14.281,14.3209,567000.0
2009-02-02 13:20:00,21.52,21.53,21.35,21.36,381900.0,14.3276,14.3342,14.2144,14.2211,381900.0
2009-02-02 13:30:00,21.36,21.41,21.32,21.4,296300.0,14.2211,14.2543,14.1944,14.2477,296300.0
2009-02-02 13:40:00,21.4,21.44,21.38,21.41,156500.0,14.2477,14.2743,14.2344,14.2543,156500.0
2009-02-02 13:50:00,21.42,21.42,21.2,21.24,397300.0,14.261,14.261,14.1145,14.1412,397300.0
2009-02-02 14:00:00,21.24,21.33,21.22,21.31,349200.0,14.1412,14.2011,14.1278,14.1878,349200.0
2009-02-02 14:10:00,21.31,21.36,21.29,21.34,194000.0,14.1878,14.2211,14.1744,14.2077,194000.0
2009-02-02 14:20:00,21.35,21.38,21.25,21.37,273500.0,14.2144,14.2344,14.1478,14.2277,273500.0
2009-02-02 14:30:00,21.37,21.38,21.27,21.3,224400.0,14.2277,14.2344,14.1611,14.1811,224400.0
2009-02-02 14:40:00,21.3,21.43,21.3,21.31,278900.0,14.1811,14.2677,14.1811,14.1878,278900.0
2009-02-02 14:50:00,21.31,21.36,21.29,21.3,232000.0,14.1878,14.2211,14.1744,14.1811,232000.0
2009-02-02 15:00:00,21.3,21.46,21.29,21.46,361200.0,14.1811,14.2876,14.1744,14.2876,361200.0
2009-02-02 15:10:00,21.46,21.6,21.4,21.59,571500.0,14.2876,14.3808,14.2477,14.3742,571500.0
2009-02-02 15:20:00,21.6,21.64,21.56,21.64,433400.0,14.3808,14.4075,14.3542,14.4075,433400.0
2009-02-02 15:30:00,21.65,21.77,21.65,21.67,706000.0,14.4141,14.494,14.4141,14.4274,706000.0
2009-02-02 15:40:00,21.66,21.78,21.62,21.64,775100.0,14.4208,14.5007,14.3942,14.4075,775100.0
2009-02-02 15:50:00,21.64,21.69,21.58,21.58,712400.0,14.4075,14.4408,14.3675,14.3675,712400.0
2009-02-03 09:30:00,21.97,21.97,21.37,21.4,442600.0,14.6272,14.6272,14.2277,14.2477,442600.0
2009-02-03 09:40:00,21.4,21.45,20.83,21.14,1147900.0,14.2477,14.281,13.8682,14.0746,1147900.0
2009-02-03 09:50:00,21.14,21.23,21.06,21.15,874100.0,14.0746,14.1345,14.0213,14.0812,874100.0
2009-02-03 10:00:00,21.15,21.46,21.13,21.39,1173700.0,14.0812,14.2876,14.0679,14.241,1173700.0
2009-02-03 10:10:00,21.39,21.48,21.12,21.15,609200.0,14.241,14.3009,14.0613,14.0812,609200.0
2009-02-03 10:20:00,21.15,21.28,21.06,21.23,389600.0,14.0812,14.1678,14.0213,14.1345,389600.0
2009-02-03 10:30:00,21.23,21.42,21.21,21.32,279000.0,14.1345,14.261,14.1212,14.1944,279000.0
2009-02-03 10:40:00,21.33,21.58,21.33,21.57,408700.0,14.2011,14.3675,14.2011,14.3609,408700.0
2009-02-03 10:50:00,21.58,21.58,21.43,21.47,339200.0,14.3675,14.3675,14.2677,14.2943,339200.0
2009-02-03 11:00:00,21.47,21.72,21.47,21.66,276100.0,14.2943,14.4607,14.2943,14.4208,276100.0
2009-02-03 11:10:00,21.66,21.71,21.63,21.66,277400.0,14.4208,14.4541,14.4008,14.4208,277400.0
2009-02-03 11:20:00,21.67,21.75,21.63,21.64,206100.0,14.4274,14.4807,14.4008,14.4075,206100.0
2009-02-03 11:30:00,21.64,21.74,21.58,21.59,406100.0,14.4075,14.474,14.3675,14.3742,406100.0
2009-02-03 11:40:00,21.58,21.68,21.56,21.67,184100.0,14.3675,14.4341,14.3542,14.4274,184100.0
2009-02-03 11:50:00,21.68,21.71,21.58,21.63,159300.0,14.4341,14.4541,14.3675,14.4008,159300.0
2009-02-03 12:00:00,21.64,21.66,21.61,21.61,126600.0,14.4075,14.4208,14.3875,14.3875,126600.0
2009-02-03 12:10:00,21.61,21.65,21.54,21.56,205400.0,14.3875,14.4141,14.3409,14.3542,205400.0
2009-02-03 12:20:00,21.55,21.55,21.46,21.55,138300.0,14.3475,14.3475,14.2876,14.3475,138300.0
2009-02-03 12:30:00,21.55,21.63,21.54,21.59,89000.0,14.3475,14.4008,14.3409,14.3742,89000.0
2009-02-03 12:40:00,21.6,21.63,21.57,21.59,163500.0,14.3808,14.4008,14.3609,14.3742,163500.0
2009-02-03 12:50:00,21.59,21.62,21.49,21.49,132100.0,14.3742,14.3942,14.3076,14.3076,132100.0
2009-02-03 13:00:00,21.49,21.5,21.44,21.44,155600.0,14.3076,14.3143,14.2743,14.2743,155600.0
2009-02-03 13:10:00,21.44,21.54,21.44,21.52,262400.0,14.2743,14.3409,14.2743,14.3276,262400.0
2009-02-03 13:20:00,21.52,21.53,21.47,21.49,89500.0,14.3276,14.3342,14.2943,14.3076,89500.0
2009-02-03 13:30:00,21.49,21.61,21.47,21.58,184500.0,14.3076,14.3875,14.2943,14.3675,184500.0
2009-02-03 13:40:00,21.59,21.61,21.51,21.55,330100.0,14.3742,14.3875,14.3209,14.3475,330100.0
2009-02-03 13:50:00,21.54,21.62,21.5,21.59,396300.0,14.3409,14.3942,14.3143,14.3742,396300.0
2009-02-03 14:00:00,21.6,21.74,21.58,21.74,329800.0,14.3808,14.474,14.3675,14.474,329800.0
2009-02-03 14:10:00,21.74,21.85,21.74,21.78,401600.0,14.474,14.5473,14.474,14.5007,401600.0
2009-02-03 14:20:00,21.78,21.8,21.7,21.71,378200.0,14.5007,14.514,14.4474,14.4541,378200.0
2009-02-03 14:30:00,21.71,21.8,21.7,21.75,414500.0,14.4541,14.514,14.4474,14.4807,414500.0
2009-02-03 14:40:00,21.75,21.84,21.75,21.8,312700.0,14.4807,14.5406,14.4807,14.514,312700.0
2009-02-03 14:50:00,21.8,21.84,21.75,21.82,327900.0,14.514,14.5406,14.4807,14.5273,327900.0
2009-02-03 15:00:00,21.82,21.95,21.81,21.95,570500.0,14.5273,14.6139,14.5207,14.6139,570500.0
2009-02-03 15:10:00,21.95,22.03,21.95,21.98,547600.0,14.6139,14.6671,14.6139,14.6338,547600.0
2009-02-03 15:20:00,21.97,22.04,21.91,21.96,620700.0,14.6272,14.6738,14.5872,14.6205,620700.0
2009-02-03 15:30:00,21.95,21.98,21.84,21.94,423000.0,14.6139,14.6338,14.5406,14.6072,423000.0
2009-02-03 15:40:00,21.93,21.97,21.88,21.89,714400.0,14.6005,14.6272,14.5673,14.5739,714400.0
2009-02-03 15:50:00,21.89,21.98,21.89,21.9,997400.0,14.5739,14.6338,14.5739,14.5806,997400.0
2009-02-04 09:30:00,21.63,22.06,21.5,21.77,785900.0,14.4008,14.6871,14.3143,14.494,785900.0
2009-02-04 09:40:00,21.78,21.94,21.75,21.78,695400.0,14.5007,14.6072,14.4807,14.5007,695400.0
2009-02-04 09:50:00,21.78,21.98,21.75,21.88,478500.0,14.5007,14.6338,14.4807,14.5673,478500.0
2009-02-04 10:00:00,21.89,22.0,21.85,21.94,648900.0,14.5739,14.6471,14.5473,14.6072,648900.0
2009-02-04 10:10:00,21.94,22.0,21.85,21.89,466300.0,14.6072,14.6471,14.5473,14.5739,466300.0
2009-02-04 10:20:00,21.89,21.98,21.85,21.96,318000.0,14.5739,14.6338,14.5473,14.6205,318000.0
2009-02-04 10:30:00,21.95,22.03,21.91,21.92,483900.0,14.6139,14.6671,14.5872,14.5939,483900.0
2009-02-04 10:40:00,21.92,22.02,21.91,21.98,294800.0,14.5939,14.6605,14.5872,14.6338,294800.0
2009-02-04 10:50:00,21.98,22.07,21.97,22.04,459400.0,14.6338,14.6938,14.6272,14.6738,459400.0
2009-02-04 11:00:00,22.04,22.05,21.96,21.99,282800.0,14.6738,14.6804,14.6205,14.6405,282800.0
2009-02-04 11:10:00,21.99,22.0,21.8,21.86,387300.0,14.6405,14.6471,14.514,14.5539,387300.0
2009-02-04 11:20:00,21.85,21.86,21.75,21.76,354200.0,14.5473,14.5539,14.4807,14.4874,354200.0
2009-02-04 11:30:00,21.76,21.8,21.74,21.77,115700.0,14.4874,14.514,14.474,14.494,115700.0
2009-02-04 11:40:00,21.78,21.81,21.74,21.74,181400.0,14.5007,14.5207,14.474,14.474,181400.0
2009-02-04 11:50:00,21.74,21.78,21.73,21.74,76600.0,14.474,14.5007,14.4674,14.474,76600.0
2009-02-04 12:00:00,21.74,21.75,21.7,21.72,176700.0,14.474,14.4807,14.4474,14.4607,176700.0
2009-02-04 12:10:00,21.73,21.74,21.67,21.71,189200.0,14.4674,14.474,14.4274,14.4541,189200.0
2009-02-04 12:20:00,21.7,21.73,21.65,21.66,314300.0,14.4474,14.4674,14.4141,14.4208,314300.0
2009-02-04 12:30:00,21.67,21.74,21.66,21.73,93600.0,14.4274,14.474,14.4208,14.4674,93600.0
2009-02-04 12:40:00,21.73,21.77,21.72,21.76,114000.0,14.4674,14.494,14.4607,14.4874,114000.0
2009-02-04 12:50:00,21.76,21.77,21.63,21.69,153500.0,14.4874,14.494,14.4008,14.4408,153500.0
2009-02-04 13:00:00,21.69,21.69,21.57,21.61,195100.0,14.4408,14.4408,14.3609,14.3875,195100.0
2009-02-04 13:10:00,21.62,21.63,21.56,21.6,113700.0,14.3942,14.4008,14.3542,14.3808,113700.0
2009-02-04 13:20:00,21.6,21.75,21.6,21.75,200700.0,14.3808,14.4807,14.3808,14.4807,200700.0
2009-02-04 13:30:00,21.74,21.79,21.7,21.71,699400.0,14.474,14.5073,14.4474,14.4541,699400.0
2009-02-04 13:40:00,21.71,21.72,21.62,21.63,628900.0,14.4541,14.4607,14.3942,14.4008,628900.0
2009-02-04 13:50:00,21.63,21.75,21.55,21.73,772500.0,14.4008,14.4807,14.3475,14.4674,772500.0
2009-02-04 14:00:00,21.73,21.73,21.65,21.66,693500.0,14.4674,14.4674,14.4141,14.4208,693500.0
2009-02-04 14:10:00,21.66,21.76,21.66,21.7,605200.0,14.4208,14.4874,14.4208,14.4474,605200.0
2009-02-04 14:20:00,21.7,21.75,21.66,21.68,711300.0,14.4474,14.4807,14.4208,14.4341,711300.0
2009-02-04 14:30:00,21.67,21.76,21.61,21.75,528100.0,14.4274,14.4874,14.3875,14.4807,528100.0
2009-02-04 14:40:00,21.75,21.77,21.7,21.77,482400.0,14.4807,14.494,14.4474,14.494,482400.0
2009-02-04 14:50:00,21.76,21.78,21.64,21.76,646500.0,14.4874,14.5007,14.4075,14.4874,646500.0
2009-02-04 15:00:00,21.75,21.82,21.65,21.78,541500.0,14.4807,14.5273,14.4141,14.5007,541500.0
2009-02-04 15:10:00,21.78,21.79,21.69,21.74,541200.0,14.5007,14.5073,14.4408,14.474,541200.0
2009-02-04 15:20:00,21.74,21.75,21.63,21.7,518400.0,14.474,14.4807,14.4008,14.4474,518400.0
2009-02-04 15:30:00,21.71,21.78,21.69,21.73,627200.0,14.4541,14.5007,14.4408,14.4674,627200.0
2009-02-04 15:40:00,21.74,21.78,21.71,21.73,765300.0,14.474,14.5007,14.4541,14.4674,765300.0
2009-02-04 15:50:00,21.74,21.76,21.7,21.71,1100100.0,14.474,14.4874,14.4474,14.4541,1100100.0
2009-02-05 09:30:00,21.48,21.82,21.48,21.74,924700.0,14.3009,14.5273,14.3009,14.474,924700.0
2009-02-05 09:40:00,21.75,21.85,21.54,21.66,957100.0,14.4807,14.5473,14.3409,14.4208,957100.0
2009-02-05 09:50:00,21.66,21.67,21.42,21.44,560700.0,14.4208,14.4274,14.261,14.2743,560700.0
2009-02-05 10:00:00,21.44,21.55,21.36,21.5,332700.0,14.2743,14.3475,14.2211,14.3143,332700.0
2009-02-05 10:10:00,21.5,21.67,21.5,21.57,338400.0,14.3143,14.4274,14.3143,14.3609,338400.0
2009-02-05 10:20:00,21.57,21.65,21.51,21.55,416600.0,14.3609,14.4141,14.3209,14.3475,416600.0
2009-02-05 10:30:00,21.53,21.64,21.47,21.6,423600.0,14.3342,14.4075,14.2943,14.3808,423600.0
2009-02-05 10:40:00,21.6,21.79,21.58,21.73,621600.0,14.3808,14.5073,14.3675,14.4674,621600.0
2009-02-05 10:50:00,21.72,22.05,21.71,22.04,1190300.0,14.4607,14.6804,14.4541,14.6738,1190300.0
2009-02-05 11:00:00,22.04,22.17,21.97,22.16,873800.0,14.6738,14.7603,14.6272,14.7537,873800.0
2009-02-05 11:10:00,22.17,22.17,21.96,21.97,701700.0,14.7603,14.7603,14.6205,14.6272,701700.0
2009-02-05 11:20:00,21.96,22.06,21.92,21.99,414500.0,14.6205,14.6871,14.5939,14.6405,414500.0
2009-02-05 11:30:00,21.99,22.08,21.98,22.0,674600.0,14.6405,14.7004,14.6338,14.6471,674600.0
2009-02-05 11:40:00,22.0,22.06,22.0,22.02,323200.0,14.6471,14.6871,14.6471,14.6605,323200.0
2009-02-05 11:50:00,22.02,22.22,22.02,22.22,471700.0,14.6605,14.7936,14.6605,14.7936,471700.0
2009-02-05 12:00:00,22.22,22.36,22.22,22.34,685300.0,14.7936,14.8868,14.7936,14.8735,685300.0
2009-02-05 12:10:00,22.35,22.43,22.24,22.24,768200.0,14.8802,14.9334,14.8069,14.8069,768200.0
2009-02-05 12:20:00,22.24,22.3,22.19,22.2,261000.0,14.8069,14.8469,14.7736,14.7803,261000.0
2009-02-05 12:30:00,22.19,22.26,22.19,22.25,420000.0,14.7736,14.8203,14.7736,14.8136,420000.0
2009-02-05 12:40:00,22.24,22.35,22.11,22.28,407800.0,14.8069,14.8802,14.7204,14.8336,407800.0
2009-02-05 12:50:00,22.27,22.36,22.2,22.35,438500.0,14.8269,14.8868,14.7803,14.8802,438500.0
2009-02-05 13:00:00,22.35,22.37,22.27,22.36,291700.0,14.8802,14.8935,14.8269,14.8868,291700.0
2009-02-05 13:10:00,22.37,22.38,22.26,22.28,485600.0,14.8935,14.9001,14.8203,14.8336,485600.0
2009-02-05 13:20:00,22.29,22.29,22.13,22.17,273100.0,14.8402,14.8402,14.7337,14.7603,273100.0
2009-02-05 13:30:00,22.17,22.26,22.17,22.19,390900.0,14.7603,14.8203,14.7603,14.7736,390900.0
2009-02-05 13:40:00,22.18,22.26,22.15,22.25,234800.0,14.767,14.8203,14.747,14.8136,234800.0
2009-02-05 13:50:00,22.25,22.27,22.08,22.11,257900.0,14.8136,14.8269,14.7004,14.7204,257900.0
2009-02-05 14:00:00,22.1,22.25,22.1,22.24,256700.0,14.7137,14.8136,14.7137,14.8069,256700.0
2009-02-05 14:10:00,22.24,22.24,22.12,22.17,178700.0,14.8069,14.8069,14.727,14.7603,178700.0
2009-02-05 14:20:00,22.17,22.31,22.16,22.3,358400.0,14.7603,14.8535,14.7537,14.8469,358400.0
2009-02-05 14:30:00,22.3,22.36,22.26,22.32,484300.0,14.8469,14.8868,14.8203,14.8602,484300.0
2009-02-05 14:40:00,22.32,22.36,22.24,22.25,667000.0,14.8602,14.8868,14.8069,14.8136,667000.0
2009-02-05 14:50:00,22.25,22.31,22.21,22.25,984400.0,14.8136,14.8535,14.787,14.8136,984400.0
2009-02-05 15:00:00,22.24,22.32,22.14,22.17,557500.0,14.8069,14.8602,14.7404,14.7603,557500.0
2009-02-05 15:10:00,22.17,22.3,22.17,22.21,512800.0,14.7603,14.8469,14.7603,14.787,512800.0
2009-02-05 15:20:00,22.21,22.36,22.21,22.34,489100.0,14.787,14.8868,14.787,14.8735,489100.0
2009-02-05 15:30:00,22.34,22.38,22.27,22.35,553700.0,14.8735,14.9001,14.8269,14.8802,553700.0
2009-02-05 15:40:00,22.35,22.45,22.35,22.36,1233600.0,14.8802,14.9468,14.8802,14.8868,1233600.0
2009-02-05 15:50:00,22.37,22.44,22.35,22.39,1757300.0,14.8935,14.9401,14.8802,14.9068,1757300.0
2009-02-06 09:30:00,22.39,22.96,22.37,22.83,567300.0,14.9068,15.2863,14.8935,15.1997,567300.0
2009-02-06 09:40:00,22.83,23.12,22.8,22.99,726900.0,15.1997,15.3928,15.1798,15.3063,726900.0
2009-02-06 09:50:00,22.98,23.07,22.87,22.98,685600.0,15.2996,15.3595,15.2264,15.2996,685600.0
2009-02-06 10:00:00,22.98,23.04,22.91,23.01,507700.0,15.2996,15.3396,15.253,15.3196,507700.0
2009-02-06 10:10:00,23.01,23.13,23.0,23.08,717500.0,15.3196,15.3995,15.3129,15.3662,717500.0
2009-02-06 10:20:00,23.08,23.11,23.03,23.07,421100.0,15.3662,15.3862,15.3329,15.3595,421100.0
2009-02-06 10:30:00,23.08,23.15,23.04,23.13,338900.0,15.3662,15.4128,15.3396,15.3995,338900.0
2009-02-06 10:40:00,23.12,23.22,23.08,23.14,888700.0,15.3928,15.4594,15.3662,15.4061,888700.0
2009-02-06 10:50:00,23.14,23.29,23.11,23.18,489300.0,15.4061,15.506,15.3862,15.4328,489300.0
2009-02-06 11:00:00,23.18,23.34,23.17,23.31,456700.0,15.4328,15.5393,15.4261,15.5193,456700.0
2009-02-06 11:10:00,23.3,23.51,23.3,23.48,1258500.0,15.5127,15.6525,15.5127,15.6325,1258500.0
2009-02-06 11:20:00,23.47,23.48,23.38,23.48,814500.0,15.6258,15.6325,15.5659,15.6325,814500.0
2009-02-06 11:30:00,23.47,23.5,23.44,23.47,421000.0,15.6258,15.6458,15.6059,15.6258,421000.0
2009-02-06 11:40:00,23.48,23.64,23.48,23.59,685700.0,15.6325,15.739,15.6325,15.7057,685700.0
2009-02-06 11:50:00,23.59,23.71,23.57,23.65,426400.0,15.7057,15.7856,15.6924,15.7457,426400.0
2009-02-06 12:00:00,23.66,23.66,23.55,23.58,1036000.0,15.7523,15.7523,15.6791,15.6991,1036000.0
2009-02-06 12:10:00,23.58,23.6,23.45,23.47,969400.0,15.6991,15.7124,15.6125,15.6258,969400.0
2009-02-06 12:20:00,23.48,23.61,23.47,23.55,443800.0,15.6325,15.7191,15.6258,15.6791,443800.0
2009-02-06 12:30:00,23.55,23.68,23.52,23.62,493600.0,15.6791,15.7657,15.6591,15.7257,493600.0
2009-02-06 12:40:00,23.61,23.71,23.55,23.55,630900.0,15.7191,15.7856,15.6791,15.6791,630900.0
2009-02-06 12:50:00,23.55,23.66,23.55,23.65,392100.0,15.6791,15.7523,15.6791,15.7457,392100.0
2009-02-06 13:00:00,23.65,23.72,23.58,23.71,537100.0,15.7457,15.7923,15.6991,15.7856,537100.0
2009-02-06 13:10:00,23.71,23.8,23.68,23.8,1031100.0,15.7856,15.8456,15.7657,15.8456,1031100.0
2009-02-06 13:20:00,23.8,23.85,23.73,23.8,843400.0,15.8456,15.8788,15.7989,15.8456,843400.0
2009-02-06 13:30:00,23.8,23.85,23.77,23.83,731000.0,15.8456,15.8788,15.8256,15.8655,731000.0
2009-02-06 13:40:00,23.83,23.83,23.74,23.78,1243400.0,15.8655,15.8655,15.8056,15.8322,1243400.0
2009-02-06 13:50:00,23.78,23.84,23.74,23.8,745100.0,15.8322,15.8722,15.8056,15.8456,745100.0
2009-02-06 14:00:00,23.79,23.8,23.69,23.71,1579900.0,15.8389,15.8456,15.7723,15.7856,1579900.0
2009-02-06 14:10:00,23.7,23.72,23.6,23.61,1112200.0,15.779,15.7923,15.7124,15.7191,1112200.0
2009-02-06 14:20:00,23.61,23.74,23.6,23.72,569000.0,15.7191,15.8056,15.7124,15.7923,569000.0
2009-02-06 14:30:00,23.71,23.82,23.69,23.73,626500.0,15.7856,15.8589,15.7723,15.7989,626500.0
2009-02-06 14:40:00,23.73,23.77,23.69,23.71,465200.0,15.7989,15.8256,15.7723,15.7856,465200.0
2009-02-06 14:50:00,23.71,23.73,23.6,23.62,848000.0,15.7856,15.7989,15.7124,15.7257,848000.0
2009-02-06 15:00:00,23.63,23.63,23.41,23.44,1096200.0,15.7324,15.7324,15.5859,15.6059,1096200.0
2009-02-06 15:10:00,23.43,23.5,23.4,23.45,637100.0,15.5992,15.6458,15.5792,15.6125,637100.0
2009-02-06 15:20:00,23.46,23.58,23.41,23.51,724800.0,15.6192,15.6991,15.5859,15.6525,724800.0
2009-02-06 15:30:00,23.5,23.6,23.49,23.58,538000.0,15.6458,15.7124,15.6392,15.6991,538000.0
2009-02-06 15:40:00,23.58,23.69,23.57,23.62,1066900.0,15.6991,15.7723,15.6924,15.7257,1066900.0
2009-02-06 15:50:00,23.62,23.66,23.43,23.5,2206900.0,15.7257,15.7523,15.5992,15.6458,2206900.0
2009-02-09 09:30:00,23.47,23.63,23.01,23.08,990800.0,15.6258,15.7324,15.3196,15.3662,990800.0
2009-02-09 09:40:00,23.08,23.11,22.94,23.07,1060500.0,15.3662,15.3862,15.273,15.3595,1060500.0
2009-02-09 09:50:00,23.07,23.14,22.95,22.98,881900.0,15.3595,15.4061,15.2796,15.2996,881900.0
2009-02-09 10:00:00,22.97,22.98,22.56,22.6,1045700.0,15.293,15.2996,15.02,15.0466,1045700.0
2009-02-09 10:10:00,22.6,22.71,22.58,22.61,542300.0,15.0466,15.1199,15.0333,15.0533,542300.0
2009-02-09 10:20:00,22.61,22.76,22.6,22.72,653900.0,15.0533,15.1531,15.0466,15.1265,653900.0
2009-02-09 10:30:00,22.73,22.87,22.71,22.82,654000.0,15.1332,15.2264,15.1199,15.1931,654000.0
2009-02-09 10:40:00,22.83,23.02,22.8,23.0,800100.0,15.1997,15.3262,15.1798,15.3129,800100.0
2009-02-09 10:50:00,23.01,23.2,22.95,23.15,638400.0,15.3196,15.4461,15.2796,15.4128,638400.0
2009-02-09 11:00:00,23.16,23.16,23.06,23.13,292700.0,15.4195,15.4195,15.3529,15.3995,292700.0
2009-02-09 11:10:00,23.12,23.2,23.1,23.12,314200.0,15.3928,15.4461,15.3795,15.3928,314200.0
2009-02-09 11:20:00,23.11,23.12,23.0,23.04,367500.0,15.3862,15.3928,15.3129,15.3396,367500.0
2009-02-09 11:30:00,23.03,23.09,22.97,23.06,269700.0,15.3329,15.3728,15.293,15.3529,269700.0
2009-02-09 11:40:00,23.05,23.06,22.92,22.95,191200.0,15.3462,15.3529,15.2597,15.2796,191200.0
2009-02-09 11:50:00,22.95,23.09,22.94,23.06,200300.0,15.2796,15.3728,15.273,15.3529,200300.0
2009-02-09 12:00:00,23.07,23.1,22.98,23.0,241200.0,15.3595,15.3795,15.2996,15.3129,241200.0
2009-02-09 12:10:00,23.0,23.05,22.94,23.02,209500.0,15.3129,15.3462,15.273,15.3262,209500.0
2009-02-09 12:20:00,23.02,23.04,22.95,23.03,202000.0,15.3262,15.3396,15.2796,15.3329,202000.0
2009-02-09 12:30:00,23.03,23.08,22.98,22.98,115300.0,15.3329,15.3662,15.2996,15.2996,115300.0
2009-02-09 12:40:00,22.99,23.04,22.96,23.01,169100.0,15.3063,15.3396,15.2863,15.3196,169100.0
2009-02-09 12:50:00,23.0,23.18,23.0,23.15,285700.0,15.3129,15.4328,15.3129,15.4128,285700.0
2009-02-09 13:00:00,23.15,23.23,23.0,23.21,167300.0,15.4128,15.4661,15.3129,15.4527,167300.0
2009-02-09 13:10:00,23.22,23.22,23.12,23.13,138900.0,15.4594,15.4594,15.3928,15.3995,138900.0
2009-02-09 13:20:00,23.12,23.13,23.09,23.1,99100.0,15.3928,15.3995,15.3728,15.3795,99100.0
2009-02-09 13:30:00,23.1,23.1,22.93,22.97,211000.0,15.3795,15.3795,15.2663,15.293,211000.0
2009-02-09 13:40:00,22.97,23.06,22.97,23.05,148800.0,15.293,15.3529,15.293,15.3462,148800.0
2009-02-09 13:50:00,23.06,23.09,23.02,23.08,132500.0,15.3529,15.3728,15.3262,15.3662,132500.0
2009-02-09 14:00:00,23.08,23.11,23.07,23.1,129700.0,15.3662,15.3862,15.3595,15.3795,129700.0
2009-02-09 14:10:00,23.09,23.09,22.91,22.94,248300.0,15.3728,15.3728,15.253,15.273,248300.0
2009-02-09 14:20:00,22.94,23.0,22.88,22.92,199200.0,15.273,15.3129,15.233,15.2597,199200.0
2009-02-09 14:30:00,22.93,22.99,22.91,22.97,214200.0,15.2663,15.3063,15.253,15.293,214200.0
2009-02-09 14:40:00,22.96,23.01,22.91,22.95,271900.0,15.2863,15.3196,15.253,15.2796,271900.0
2009-02-09 14:50:00,22.95,23.02,22.95,22.96,180800.0,15.2796,15.3262,15.2796,15.2863,180800.0
2009-02-09 15:00:00,22.97,22.99,22.91,22.92,282700.0,15.293,15.3063,15.253,15.2597,282700.0
2009-02-09 15:10:00,22.92,23.0,22.87,22.97,417100.0,15.2597,15.3129,15.2264,15.293,417100.0
2009-02-09 15:20:00,22.96,23.1,22.96,23.09,398400.0,15.2863,15.3795,15.2863,15.3728,398400.0
2009-02-09 15:30:00,23.1,23.14,23.05,23.06,534900.0,15.3795,15.4061,15.3462,15.3529,534900.0
2009-02-09 15:40:00,23.07,23.11,23.01,23.09,537000.0,15.3595,15.3862,15.3196,15.3728,537000.0
2009-02-09 15:50:00,23.1,23.11,23.02,23.08,1043100.0,15.3795,15.3862,15.3262,15.3662,1043100.0
2009-02-10 09:30:00,22.89,23.0,22.73,22.88,487300.0,15.2397,15.3129,15.1332,15.233,487300.0
2009-02-10 09:40:00,22.89,23.13,22.74,23.09,651200.0,15.2397,15.3995,15.1398,15.3728,651200.0
2009-02-10 09:50:00,23.09,23.16,22.96,22.99,421700.0,15.3728,15.4195,15.2863,15.3063,421700.0
2009-02-10 10:00:00,22.99,23.1,22.94,23.07,276300.0,15.3063,15.3795,15.273,15.3595,276300.0
2009-02-10 10:10:00,23.07,23.1,22.93,22.93,476900.0,15.3595,15.3795,15.2663,15.2663,476900.0
2009-02-10 10:20:00,22.94,22.96,22.77,22.86,528900.0,15.273,15.2863,15.1598,15.2197,528900.0
2009-02-10 10:30:00,22.86,22.95,22.84,22.93,325000.0,15.2197,15.2796,15.2064,15.2663,325000.0
2009-02-10 10:40:00,22.93,23.08,22.9,23.07,337600.0,15.2663,15.3662,15.2464,15.3595,337600.0
2009-02-10 10:50:00,23.06,23.1,22.99,23.07,245100.0,15.3529,15.3795,15.3063,15.3595,245100.0
2009-02-10 11:00:00,23.07,23.23,22.64,22.78,1186000.0,15.3595,15.4661,15.0732,15.1665,1186000.0
2009-02-10 11:10:00,22.79,22.8,22.59,22.69,743500.0,15.1731,15.1798,15.04,15.1065,743500.0
2009-02-10 11:20:00,22.7,22.77,22.51,22.61,787000.0,15.1132,15.1598,14.9867,15.0533,787000.0
2009-02-10 11:30:00,22.61,22.61,22.2,22.36,994700.0,15.0533,15.0533,14.7803,14.8868,994700.0
2009-02-10 11:40:00,22.35,22.44,22.26,22.39,712900.0,14.8802,14.9401,14.8203,14.9068,712900.0
2009-02-10 11:50:00,22.38,22.43,22.28,22.41,430800.0,14.9001,14.9334,14.8336,14.9201,430800.0
2009-02-10 12:00:00,22.41,22.45,22.3,22.39,605000.0,14.9201,14.9468,14.8469,14.9068,605000.0
2009-02-10 12:10:00,22.39,22.58,22.39,22.51,497900.0,14.9068,15.0333,14.9068,14.9867,497900.0
2009-02-10 12:20:00,22.5,22.53,22.41,22.47,321100.0,14.98,15.0,14.9201,14.9601,321100.0
2009-02-10 12:30:00,22.47,22.5,22.37,22.46,196700.0,14.9601,14.98,14.8935,14.9534,196700.0
2009-02-10 12:40:00,22.48,22.5,22.41,22.45,218200.0,14.9667,14.98,14.9201,14.9468,218200.0
2009-02-10 12:50:00,22.45,22.45,22.36,22.36,143400.0,14.9468,14.9468,14.8868,14.8868,143400.0
2009-02-10 13:00:00,22.37,22.37,22.18,22.21,365300.0,14.8935,14.8935,14.767,14.787,365300.0
2009-02-10 13:10:00,22.21,22.32,22.18,22.21,492300.0,14.787,14.8602,14.767,14.787,492300.0
2009-02-10 13:20:00,22.21,22.23,22.11,22.17,545100.0,14.787,14.8003,14.7204,14.7603,545100.0
2009-02-10 13:30:00,22.17,22.34,22.15,22.32,432900.0,14.7603,14.8735,14.747,14.8602,432900.0
2009-02-10 13:40:00,22.32,22.36,22.27,22.29,304300.0,14.8602,14.8868,14.8269,14.8402,304300.0
2009-02-10 13:50:00,22.3,22.32,22.18,22.19,254300.0,14.8469,14.8602,14.767,14.7736,254300.0
2009-02-10 14:00:00,22.19,22.31,22.17,22.28,387900.0,14.7736,14.8535,14.7603,14.8336,387900.0
2009-02-10 14:10:00,22.28,22.33,22.15,22.19,426700.0,14.8336,14.8669,14.747,14.7736,426700.0
2009-02-10 14:20:00,22.18,22.27,22.14,22.17,442900.0,14.767,14.8269,14.7404,14.7603,442900.0
2009-02-10 14:30:00,22.17,22.18,22.1,22.17,298800.0,14.7603,14.767,14.7137,14.7603,298800.0
2009-02-10 14:40:00,22.17,22.27,22.16,22.21,433200.0,14.7603,14.8269,14.7537,14.787,433200.0
2009-02-10 14:50:00,22.2,22.21,22.11,22.14,491400.0,14.7803,14.787,14.7204,14.7404,491400.0
2009-02-10 15:00:00,22.14,22.29,22.14,22.25,350100.0,14.7404,14.8402,14.7404,14.8136,350100.0
2009-02-10 15:10:00,22.24,22.25,22.03,22.07,628100.0,14.8069,14.8136,14.6671,14.6938,628100.0
2009-02-10 15:20:00,22.07,22.17,22.0,22.13,646200.0,14.6938,14.7603,14.6471,14.7337,646200.0
2009-02-10 15:30:00,22.12,22.22,22.1,22.14,875100.0,14.727,14.7936,14.7137,14.7404,875100.0
2009-02-10 15:40:00,22.13,22.28,22.06,22.22,1065800.0,14.7337,14.8336,14.6871,14.7936,1065800.0
2009-02-10 15:50:00,22.21,22.29,22.14,22.23,1534800.0,14.787,14.8402,14.7404,14.8003,1534800.0
2009-02-11 09:30:00,22.36,22.45,21.99,22.16,608500.0,14.8868,14.9468,14.6405,14.7537,608500.0
2009-02-11 09:40:00,22.17,22.35,22.11,22.34,487100.0,14.7603,14.8802,14.7204,14.8735,487100.0
2009-02-11 09:50:00,22.33,22.34,22.18,22.21,288700.0,14.8669,14.8735,14.767,14.787,288700.0
2009-02-11 10:00:00,22.2,22.32,22.1,22.14,681600.0,14.7803,14.8602,14.7137,14.7404,681600.0
2009-02-11 10:10:00,22.17,22.21,22.08,22.14,472200.0,14.7603,14.787,14.7004,14.7404,472200.0
2009-02-11 10:20:00,22.14,22.26,22.09,22.09,374400.0,14.7404,14.8203,14.7071,14.7071,374400.0
2009-02-11 10:30:00,22.08,22.09,21.94,22.02,633400.0,14.7004,14.7071,14.6072,14.6605,633400.0
2009-02-11 10:40:00,22.03,22.21,22.02,22.2,358400.0,14.6671,14.787,14.6605,14.7803,358400.0
2009-02-11 10:50:00,22.2,22.31,22.17,22.27,466900.0,14.7803,14.8535,14.7603,14.8269,466900.0
2009-02-11 11:00:00,22.28,22.34,22.22,22.27,369600.0,14.8336,14.8735,14.7936,14.8269,369600.0
2009-02-11 11:10:00,22.26,22.47,22.24,22.38,419100.0,14.8203,14.9601,14.8069,14.9001,419100.0
2009-02-11 11:20:00,22.39,22.43,22.28,22.42,280400.0,14.9068,14.9334,14.8336,14.9268,280400.0
2009-02-11 11:30:00,22.42,22.5,22.33,22.35,230200.0,14.9268,14.98,14.8669,14.8802,230200.0
2009-02-11 11:40:00,22.35,22.37,22.24,22.27,211200.0,14.8802,14.8935,14.8069,14.8269,211200.0
2009-02-11 11:50:00,22.27,22.34,22.25,22.31,210800.0,14.8269,14.8735,14.8136,14.8535,210800.0
2009-02-11 12:00:00,22.31,22.33,22.29,22.32,119600.0,14.8535,14.8669,14.8402,14.8602,119600.0
2009-02-11 12:10:00,22.32,22.32,22.16,22.19,165000.0,14.8602,14.8602,14.7537,14.7736,165000.0
2009-02-11 12:20:00,22.19,22.25,22.17,22.22,324000.0,14.7736,14.8136,14.7603,14.7936,324000.0
2009-02-11 12:30:00,22.22,22.24,22.06,22.14,441500.0,14.7936,14.8069,14.6871,14.7404,441500.0
2009-02-11 12:40:00,22.14,22.24,22.13,22.19,225400.0,14.7404,14.8069,14.7337,14.7736,225400.0
2009-02-11 12:50:00,22.18,22.24,22.09,22.11,185700.0,14.767,14.8069,14.7071,14.7204,185700.0
2009-02-11 13:00:00,22.11,22.21,22.09,22.1,227500.0,14.7204,14.787,14.7071,14.7137,227500.0
2009-02-11 13:10:00,22.1,22.19,22.09,22.11,195000.0,14.7137,14.7736,14.7071,14.7204,195000.0
2009-02-11 13:20:00,22.12,22.18,22.1,22.17,224800.0,14.727,14.767,14.7137,14.7603,224800.0
2009-02-11 13:30:00,22.18,22.19,22.11,22.13,201800.0,14.767,14.7736,14.7204,14.7337,201800.0
2009-02-11 13:40:00,22.13,22.14,21.98,22.01,272400.0,14.7337,14.7404,14.6338,14.6538,272400.0
2009-02-11 13:50:00,22.01,22.06,21.95,21.97,186600.0,14.6538,14.6871,14.6139,14.6272,186600.0
2009-02-11 14:00:00,21.97,22.09,21.95,22.08,462700.0,14.6272,14.7071,14.6139,14.7004,462700.0
2009-02-11 14:10:00,22.08,22.08,21.96,21.96,647900.0,14.7004,14.7004,14.6205,14.6205,647900.0
2009-02-11 14:20:00,21.97,22.13,21.9,22.06,484900.0,14.6272,14.7337,14.5806,14.6871,484900.0
2009-02-11 14:30:00,22.07,22.18,22.05,22.18,335400.0,14.6938,14.767,14.6804,14.767,335400.0
2009-02-11 14:40:00,22.19,22.26,22.18,22.19,412100.0,14.7736,14.8203,14.767,14.7736,412100.0
2009-02-11 14:50:00,22.19,22.4,22.18,22.36,1417400.0,14.7736,14.9135,14.767,14.8868,1417400.0
2009-02-11 15:00:00,22.36,22.39,22.19,22.19,638600.0,14.8868,14.9068,14.7736,14.7736,638600.0
2009-02-11 15:10:00,22.19,22.37,22.19,22.24,549500.0,14.7736,14.8935,14.7736,14.8069,549500.0
2009-02-11 15:20:00,22.24,22.26,22.1,22.13,556400.0,14.8069,14.8203,14.7137,14.7337,556400.0
2009-02-11 15:30:00,22.12,22.24,22.01,22.04,499100.0,14.727,14.8069,14.6538,14.6738,499100.0
2009-02-11 15:40:00,22.03,22.08,21.97,22.02,608900.0,14.6671,14.7004,14.6272,14.6605,608900.0
2009-02-11 15:50:00,22.02,22.18,22.01,22.17,1020100.0,14.6605,14.767,14.6538,14.7603,1020100.0
2009-02-12 09:30:00,21.7,21.9,21.22,21.47,1156600.0,14.4474,14.5806,14.1278,14.2943,1156600.0
2009-02-12 09:40:00,21.47,21.57,21.46,21.52,658300.0,14.2943,14.3609,14.2876,14.3276,658300.0
2009-02-12 09:50:00,21.51,21.55,21.36,21.39,771900.0,14.3209,14.3475,14.2211,14.241,771900.0
2009-02-12 10:00:00,21.39,21.4,21.26,21.37,949400.0,14.241,14.2477,14.1545,14.2277,949400.0
2009-02-12 10:10:00,21.38,21.44,21.3,21.31,616400.0,14.2344,14.2743,14.1811,14.1878,616400.0
2009-02-12 10:20:00,21.32,21.43,21.25,21.4,593400.0,14.1944,14.2677,14.1478,14.2477,593400.0
2009-02-12 10:30:00,21.39,21.41,21.23,21.24,584000.0,14.241,14.2543,14.1345,14.1412,584000.0
2009-02-12 10:40:00,21.24,21.37,21.16,21.35,481900.0,14.1412,14.2277,14.0879,14.2144,481900.0
2009-02-12 10:50:00,21.36,21.38,21.28,21.35,463900.0,14.2211,14.2344,14.1678,14.2144,463900.0
2009-02-12 11:00:00,21.36,21.37,21.26,21.33,483300.0,14.2211,14.2277,14.1545,14.2011,483300.0
2009-02-12 11:10:00,21.33,21.39,21.25,21.25,677800.0,14.2011,14.241,14.1478,14.1478,677800.0
2009-02-12 11:20:00,21.25,21.34,21.22,21.32,361100.0,14.1478,14.2077,14.1278,14.1944,361100.0
2009-02-12 11:30:00,21.32,21.4,21.31,21.37,489800.0,14.1944,14.2477,14.1878,14.2277,489800.0
2009-02-12 11:40:00,21.37,21.59,21.37,21.53,456600.0,14.2277,14.3742,14.2277,14.3342,456600.0
2009-02-12 11:50:00,21.52,21.57,21.42,21.44,239100.0,14.3276,14.3609,14.261,14.2743,239100.0
2009-02-12 12:00:00,21.43,21.55,21.42,21.47,293300.0,14.2677,14.3475,14.261,14.2943,293300.0
2009-02-12 12:10:00,21.49,21.54,21.43,21.51,201500.0,14.3076,14.3409,14.2677,14.3209,201500.0
2009-02-12 12:20:00,21.51,21.62,21.49,21.58,171100.0,14.3209,14.3942,14.3076,14.3675,171100.0
2009-02-12 12:30:00,21.58,21.6,21.49,21.5,148300.0,14.3675,14.3808,14.3076,14.3143,148300.0
2009-02-12 12:40:00,21.51,21.51,21.4,21.41,270400.0,14.3209,14.3209,14.2477,14.2543,270400.0
2009-02-12 12:50:00,21.41,21.47,21.39,21.41,178400.0,14.2543,14.2943,14.241,14.2543,178400.0
2009-02-12 13:00:00,21.42,21.42,21.34,21.39,307700.0,14.261,14.261,14.2077,14.241,307700.0
2009-02-12 13:10:00,21.39,21.46,21.33,21.34,325000.0,14.241,14.2876,14.2011,14.2077,325000.0
2009-02-12 13:20:00,21.34,21.43,21.3,21.38,344800.0,14.2077,14.2677,14.1811,14.2344,344800.0
2009-02-12 13:30:00,21.37,21.41,21.2,21.21,505000.0,14.2277,14.2543,14.1145,14.1212,505000.0
2009-02-12 13:40:00,21.22,21.29,21.2,21.27,301100.0,14.1278,14.1744,14.1145,14.1611,301100.0
2009-02-12 13:50:00,21.28,21.45,21.28,21.41,437300.0,14.1678,14.281,14.1678,14.2543,437300.0
2009-02-12 14:00:00,21.41,21.45,21.3,21.39,796400.0,14.2543,14.281,14.1811,14.241,796400.0
2009-02-12 14:10:00,21.39,21.53,21.38,21.45,467300.0,14.241,14.3342,14.2344,14.281,467300.0
2009-02-12 14:20:00,21.45,21.47,21.32,21.37,420500.0,14.281,14.2943,14.1944,14.2277,420500.0
2009-02-12 14:30:00,21.37,21.38,21.21,21.24,683300.0,14.2277,14.2344,14.1212,14.1412,683300.0
2009-02-12 14:40:00,21.23,21.3,21.19,21.22,424900.0,14.1345,14.1811,14.1079,14.1278,424900.0
2009-02-12 14:50:00,21.23,21.24,21.15,21.23,478600.0,14.1345,14.1412,14.0812,14.1345,478600.0
2009-02-12 15:00:00,21.24,21.28,21.16,21.28,516600.0,14.1412,14.1678,14.0879,14.1678,516600.0
2009-02-12 15:10:00,21.28,21.44,21.27,21.42,743600.0,14.1678,14.2743,14.1611,14.261,743600.0
2009-02-12 15:20:00,21.42,21.69,21.35,21.69,1115100.0,14.261,14.4408,14.2144,14.4408,1115100.0
2009-02-12 15:30:00,21.69,21.77,21.57,21.68,1432500.0,14.4408,14.494,14.3609,14.4341,1432500.0
2009-02-12 15:40:00,21.67,21.96,21.67,21.8,1527600.0,14.4274,14.6205,14.4274,14.514,1527600.0
2009-02-12 15:50:00,21.8,22.05,21.79,22.0,1424100.0,14.514,14.6804,14.5073,14.6471,1424100.0
2009-02-13 09:30:00,21.78,22.16,21.55,21.92,732000.0,14.5007,14.7537,14.3475,14.5939,732000.0
2009-02-13 09:40:00,21.92,21.97,21.77,21.91,599000.0,14.5939,14.6272,14.494,14.5872,599000.0
2009-02-13 09:50:00,21.92,21.93,21.61,21.75,770100.0,14.5939,14.6005,14.3875,14.4807,770100.0
2009-02-13 10:00:00,21.75,21.76,21.62,21.62,526900.0,14.4807,14.4874,14.3942,14.3942,526900.0
2009-02-13 10:10:00,21.62,21.71,21.49,21.57,501000.0,14.3942,14.4541,14.3076,14.3609,501000.0
2009-02-13 10:20:00,21.58,21.8,21.55,21.8,736100.0,14.3675,14.514,14.3475,14.514,736100.0
2009-02-13 10:30:00,21.8,22.0,21.8,21.87,523200.0,14.514,14.6471,14.514,14.5606,523200.0
2009-02-13 10:40:00,21.88,21.89,21.73,21.74,368100.0,14.5673,14.5739,14.4674,14.474,368100.0
2009-02-13 10:50:00,21.73,21.77,21.68,21.71,276700.0,14.4674,14.494,14.4341,14.4541,276700.0
2009-02-13 11:00:00,21.7,21.71,21.59,21.6,312000.0,14.4474,14.4541,14.3742,14.3808,312000.0
2009-02-13 11:10:00,21.6,21.63,21.5,21.5,320200.0,14.3808,14.4008,14.3143,14.3143,320200.0
2009-02-13 11:20:00,21.5,21.51,21.36,21.42,532000.0,14.3143,14.3209,14.2211,14.261,532000.0
2009-02-13 11:30:00,21.42,21.51,21.39,21.45,529700.0,14.261,14.3209,14.241,14.281,529700.0
2009-02-13 11:40:00,21.45,21.48,21.25,21.29,270100.0,14.281,14.3009,14.1478,14.1744,270100.0
2009-02-13 11:50:00,21.29,21.4,21.26,21.37,267600.0,14.1744,14.2477,14.1545,14.2277,267600.0
2009-02-13 12:00:00,21.37,21.45,21.37,21.4,202200.0,14.2277,14.281,14.2277,14.2477,202200.0
2009-02-13 12:10:00,21.4,21.43,21.32,21.37,395900.0,14.2477,14.2677,14.1944,14.2277,395900.0
2009-02-13 12:20:00,21.36,21.51,21.34,21.49,325400.0,14.2211,14.3209,14.2077,14.3076,325400.0
2009-02-13 12:30:00,21.5,21.53,21.46,21.49,310700.0,14.3143,14.3342,14.2876,14.3076,310700.0
2009-02-13 12:40:00,21.49,21.52,21.4,21.42,182200.0,14.3076,14.3276,14.2477,14.261,182200.0
2009-02-13 12:50:00,21.43,21.44,21.33,21.41,333000.0,14.2677,14.2743,14.2011,14.2543,333000.0
2009-02-13 13:00:00,21.41,21.47,21.38,21.45,174300.0,14.2543,14.2943,14.2344,14.281,174300.0
2009-02-13 13:10:00,21.45,21.49,21.4,21.46,203100.0,14.281,14.3076,14.2477,14.2876,203100.0
2009-02-13 13:20:00,21.47,21.5,21.41,21.49,246600.0,14.2943,14.3143,14.2543,14.3076,246600.0
2009-02-13 13:30:00,21.49,21.51,21.42,21.46,354500.0,14.3076,14.3209,14.261,14.2876,354500.0
2009-02-13 13:40:00,21.46,21.59,21.45,21.57,339200.0,14.2876,14.3742,14.281,14.3609,339200.0
2009-02-13 13:50:00,21.57,21.66,21.56,21.6,470200.0,14.3609,14.4208,14.3542,14.3808,470200.0
2009-02-13 14:00:00,21.6,21.68,21.53,21.54,340700.0,14.3808,14.4341,14.3342,14.3409,340700.0
2009-02-13 14:10:00,21.54,21.56,21.44,21.52,382300.0,14.3409,14.3542,14.2743,14.3276,382300.0
2009-02-13 14:20:00,21.52,21.55,21.43,21.44,369600.0,14.3276,14.3475,14.2677,14.2743,369600.0
2009-02-13 14:30:00,21.44,21.44,21.36,21.4,309900.0,14.2743,14.2743,14.2211,14.2477,309900.0
2009-02-13 14:40:00,21.39,21.46,21.35,21.36,321400.0,14.241,14.2876,14.2144,14.2211,321400.0
2009-02-13 14:50:00,21.36,21.45,21.31,21.35,338000.0,14.2211,14.281,14.1878,14.2144,338000.0
2009-02-13 15:00:00,21.36,21.38,21.25,21.28,439500.0,14.2211,14.2344,14.1478,14.1678,439500.0
2009-02-13 15:10:00,21.28,21.29,21.2,21.23,474400.0,14.1678,14.1744,14.1145,14.1345,474400.0
2009-02-13 15:20:00,21.23,21.34,21.22,21.3,430800.0,14.1345,14.2077,14.1278,14.1811,430800.0
2009-02-13 15:30:00,21.3,21.39,21.28,21.31,560900.0,14.1811,14.241,14.1678,14.1878,560900.0
2009-02-13 15:40:00,21.3,21.41,21.27,21.38,694900.0,14.1811,14.2543,14.1611,14.2344,694900.0
2009-02-13 15:50:00,21.37,21.4,21.2,21.2,1084500.0,14.2277,14.2477,14.1145,14.1145,1084500.0
2009-02-17 09:30:00,20.65,20.75,20.24,20.4,1625900.0,13.7483,13.8149,13.4754,13.5819,1625900.0
2009-02-17 09:40:00,20.4,20.48,20.25,20.28,1273100.0,13.5819,13.6352,13.482,13.502,1273100.0
2009-02-17 09:50:00,20.25,20.47,20.11,20.4,1524400.0,13.482,13.6285,13.3888,13.5819,1524400.0
2009-02-17 10:00:00,20.39,20.43,20.24,20.3,997600.0,13.5752,13.6019,13.4754,13.5153,997600.0
2009-02-17 10:10:00,20.29,20.3,20.05,20.07,1073000.0,13.5087,13.5153,13.3489,13.3622,1073000.0
2009-02-17 10:20:00,20.07,20.09,19.95,20.02,1378600.0,13.3622,13.3755,13.2823,13.3289,1378600.0
2009-02-17 10:30:00,20.02,20.13,20.01,20.1,755800.0,13.3289,13.4021,13.3222,13.3822,755800.0
2009-02-17 10:40:00,20.1,20.14,20.06,20.07,1095300.0,13.3822,13.4088,13.3555,13.3622,1095300.0
2009-02-17 10:50:00,20.07,20.19,20.07,20.12,673700.0,13.3622,13.4421,13.3622,13.3955,673700.0
2009-02-17 11:00:00,20.12,20.13,19.93,19.93,1656900.0,13.3955,13.4021,13.269,13.269,1656900.0
2009-02-17 11:10:00,19.94,20.0,19.87,19.88,1099100.0,13.2756,13.3156,13.229,13.2357,1099100.0
2009-02-17 11:20:00,19.88,20.0,19.86,19.94,1006400.0,13.2357,13.3156,13.2224,13.2756,1006400.0
2009-02-17 11:30:00,19.94,19.95,19.87,19.94,903000.0,13.2756,13.2823,13.229,13.2756,903000.0
2009-02-17 11:40:00,19.95,20.02,19.94,19.96,910600.0,13.2823,13.3289,13.2756,13.289,910600.0
2009-02-17 11:50:00,19.97,20.08,19.91,20.04,539600.0,13.2956,13.3689,13.2557,13.3422,539600.0
2009-02-17 12:00:00,20.03,20.11,20.03,20.04,680100.0,13.3356,13.3888,13.3356,13.3422,680100.0
2009-02-17 12:10:00,20.05,20.09,20.0,20.04,344100.0,13.3489,13.3755,13.3156,13.3422,344100.0
2009-02-17 12:20:00,20.04,20.05,19.96,19.98,724300.0,13.3422,13.3489,13.289,13.3023,724300.0
2009-02-17 12:30:00,19.97,20.01,19.96,20.0,543800.0,13.2956,13.3222,13.289,13.3156,543800.0
2009-02-17 12:40:00,20.01,20.04,19.92,19.93,446000.0,13.3222,13.3422,13.2623,13.269,446000.0
2009-02-17 12:50:00,19.94,19.99,19.92,19.99,171000.0,13.2756,13.3089,13.2623,13.3089,171000.0
2009-02-17 13:00:00,19.99,20.0,19.92,19.94,244300.0,13.3089,13.3156,13.2623,13.2756,244300.0
2009-02-17 13:10:00,19.94,20.0,19.92,19.98,330400.0,13.2756,13.3156,13.2623,13.3023,330400.0
2009-02-17 13:20:00,19.98,20.0,19.93,19.97,334200.0,13.3023,13.3156,13.269,13.2956,334200.0
2009-02-17 13:30:00,19.98,20.01,19.94,19.98,855600.0,13.3023,13.3222,13.2756,13.3023,855600.0
2009-02-17 13:40:00,19.97,20.13,19.97,20.11,1062200.0,13.2956,13.4021,13.2956,13.3888,1062200.0
2009-02-17 13:50:00,20.1,20.13,20.01,20.08,950700.0,13.3822,13.4021,13.3222,13.3689,950700.0
2009-02-17 14:00:00,20.08,20.15,20.05,20.14,401500.0,13.3689,13.4155,13.3489,13.4088,401500.0
2009-02-17 14:10:00,20.13,20.15,20.07,20.08,591900.0,13.4021,13.4155,13.3622,13.3689,591900.0
2009-02-17 14:20:00,20.08,20.12,20.02,20.05,468600.0,13.3689,13.3955,13.3289,13.3489,468600.0
2009-02-17 14:30:00,20.04,20.11,20.0,20.08,627600.0,13.3422,13.3888,13.3156,13.3689,627600.0
2009-02-17 14:40:00,20.08,20.1,20.03,20.07,495500.0,13.3689,13.3822,13.3356,13.3622,495500.0
2009-02-17 14:50:00,20.08,20.11,19.98,20.03,860000.0,13.3689,13.3888,13.3023,13.3356,860000.0
2009-02-17 15:00:00,20.03,20.08,19.92,20.02,958800.0,13.3356,13.3689,13.2623,13.3289,958800.0
2009-02-17 15:10:00,20.02,20.05,19.96,19.97,944000.0,13.3289,13.3489,13.289,13.2956,944000.0
2009-02-17 15:20:00,19.97,20.06,19.93,20.01,998600.0,13.2956,13.3555,13.269,13.3222,998600.0
2009-02-17 15:30:00,20.01,20.23,20.0,20.17,1591800.0,13.3222,13.4687,13.3156,13.4288,1591800.0
2009-02-17 15:40:00,20.18,20.2,20.03,20.07,1465500.0,13.4354,13.4487,13.3356,13.3622,1465500.0
2009-02-17 15:50:00,20.07,20.08,19.91,19.94,2074000.0,13.3622,13.3689,13.2557,13.2756,2074000.0
2009-02-18 09:30:00,20.16,20.26,19.97,20.0,703900.0,13.4221,13.4887,13.2956,13.3156,703900.0
2009-02-18 09:40:00,20.01,20.15,19.97,20.09,571300.0,13.3222,13.4155,13.2956,13.3755,571300.0
2009-02-18 09:50:00,20.1,20.12,19.87,19.88,608200.0,13.3822,13.3955,13.229,13.2357,608200.0
2009-02-18 10:00:00,19.88,19.89,19.53,19.56,1187100.0,13.2357,13.2424,13.0027,13.0226,1187100.0
2009-02-18 10:10:00,19.55,19.57,19.45,19.51,1824900.0,13.016,13.0293,12.9494,12.9894,1824900.0
2009-02-18 10:20:00,19.51,19.61,19.5,19.54,1323200.0,12.9894,13.0559,12.9827,13.0093,1323200.0
2009-02-18 10:30:00,19.55,19.63,19.5,19.51,1055700.0,13.016,13.0693,12.9827,12.9894,1055700.0
2009-02-18 10:40:00,19.52,19.56,19.43,19.49,814500.0,12.996,13.0226,12.9361,12.976,814500.0
2009-02-18 10:50:00,19.48,19.56,19.46,19.51,650500.0,12.9694,13.0226,12.9561,12.9894,650500.0
2009-02-18 11:00:00,19.5,19.54,19.45,19.53,347500.0,12.9827,13.0093,12.9494,13.0027,347500.0
2009-02-18 11:10:00,19.54,19.59,19.48,19.56,384800.0,13.0093,13.0426,12.9694,13.0226,384800.0
2009-02-18 11:20:00,19.56,19.75,19.56,19.71,638100.0,13.0226,13.1491,13.0226,13.1225,638100.0
2009-02-18 11:30:00,19.7,19.74,19.67,19.72,336500.0,13.1159,13.1425,13.0959,13.1292,336500.0
2009-02-18 11:40:00,19.72,19.79,19.7,19.7,416300.0,13.1292,13.1758,13.1159,13.1159,416300.0
2009-02-18 11:50:00,19.69,19.8,19.67,19.76,391200.0,13.1092,13.1824,13.0959,13.1558,391200.0
2009-02-18 12:00:00,19.76,19.91,19.72,19.91,429300.0,13.1558,13.2557,13.1292,13.2557,429300.0
2009-02-18 12:10:00,19.91,20.01,19.85,19.88,627100.0,13.2557,13.3222,13.2157,13.2357,627100.0
2009-02-18 12:20:00,19.88,19.88,19.8,19.84,441200.0,13.2357,13.2357,13.1824,13.2091,441200.0
2009-02-18 12:30:00,19.84,19.92,19.79,19.8,509800.0,13.2091,13.2623,13.1758,13.1824,509800.0
2009-02-18 12:40:00,19.8,19.84,19.73,19.74,477300.0,13.1824,13.2091,13.1358,13.1425,477300.0
2009-02-18 12:50:00,19.74,19.83,19.71,19.82,450000.0,13.1425,13.2024,13.1225,13.1957,450000.0
2009-02-18 13:00:00,19.82,19.9,19.74,19.76,305700.0,13.1957,13.249,13.1425,13.1558,305700.0
2009-02-18 13:10:00,19.76,19.8,19.68,19.69,226000.0,13.1558,13.1824,13.1025,13.1092,226000.0
2009-02-18 13:20:00,19.69,19.74,19.67,19.72,287700.0,13.1092,13.1425,13.0959,13.1292,287700.0
2009-02-18 13:30:00,19.72,19.76,19.65,19.66,282300.0,13.1292,13.1558,13.0826,13.0892,282300.0
2009-02-18 13:40:00,19.65,19.7,19.61,19.61,474900.0,13.0826,13.1159,13.0559,13.0559,474900.0
2009-02-18 13:50:00,19.61,19.68,19.58,19.66,404300.0,13.0559,13.1025,13.036,13.0892,404300.0
2009-02-18 14:00:00,19.66,19.74,19.6,19.74,334400.0,13.0892,13.1425,13.0493,13.1425,334400.0
2009-02-18 14:10:00,19.73,19.73,19.53,19.58,447200.0,13.1358,13.1358,13.0027,13.036,447200.0
2009-02-18 14:20:00,19.58,19.7,19.56,19.68,570700.0,13.036,13.1159,13.0226,13.1025,570700.0
2009-02-18 14:30:00,19.68,19.77,19.65,19.7,526300.0,13.1025,13.1625,13.0826,13.1159,526300.0
2009-02-18 14:40:00,19.71,19.74,19.64,19.69,313800.0,13.1225,13.1425,13.0759,13.1092,313800.0
2009-02-18 14:50:00,19.69,19.82,19.63,19.81,402000.0,13.1092,13.1957,13.0693,13.1891,402000.0
2009-02-18 15:00:00,19.81,19.91,19.79,19.8,615600.0,13.1891,13.2557,13.1758,13.1824,615600.0
2009-02-18 15:10:00,19.8,19.91,19.8,19.84,448200.0,13.1824,13.2557,13.1824,13.2091,448200.0
2009-02-18 15:20:00,19.84,19.91,19.75,19.78,503000.0,13.2091,13.2557,13.1491,13.1691,503000.0
2009-02-18 15:30:00,19.78,19.84,19.75,19.8,475900.0,13.1691,13.2091,13.1491,13.1824,475900.0
2009-02-18 15:40:00,19.8,19.9,19.76,19.79,642100.0,13.1824,13.249,13.1558,13.1758,642100.0
2009-02-18 15:50:00,19.8,19.89,19.79,19.8,1011600.0,13.1824,13.2424,13.1758,13.1824,1011600.0
2009-02-19 09:30:00,20.06,20.15,19.91,20.05,1322100.0,13.3555,13.4155,13.2557,13.3489,1322100.0
2009-02-19 09:40:00,20.04,20.1,19.94,20.0,655100.0,13.3422,13.3822,13.2756,13.3156,655100.0
2009-02-19 09:50:00,20.01,20.25,19.96,20.24,644800.0,13.3222,13.482,13.289,13.4754,644800.0
2009-02-19 10:00:00,20.23,20.27,20.09,20.27,728200.0,13.4687,13.4954,13.3755,13.4954,728200.0
2009-02-19 10:10:00,20.27,20.29,20.08,20.1,806900.0,13.4954,13.5087,13.3689,13.3822,806900.0
2009-02-19 10:20:00,20.1,20.2,20.1,20.19,498500.0,13.3822,13.4487,13.3822,13.4421,498500.0
2009-02-19 10:30:00,20.19,20.21,20.07,20.14,430700.0,13.4421,13.4554,13.3622,13.4088,430700.0
2009-02-19 10:40:00,20.14,20.28,20.13,20.24,557200.0,13.4088,13.502,13.4021,13.4754,557200.0
2009-02-19 10:50:00,20.23,20.28,20.19,20.25,709100.0,13.4687,13.502,13.4421,13.482,709100.0
2009-02-19 11:00:00,20.25,20.44,20.24,20.41,822300.0,13.482,13.6085,13.4754,13.5886,822300.0
2009-02-19 11:10:00,20.41,20.41,20.33,20.39,463700.0,13.5886,13.5886,13.5353,13.5752,463700.0
2009-02-19 11:20:00,20.4,20.41,20.24,20.34,412600.0,13.5819,13.5886,13.4754,13.542,412600.0
2009-02-19 11:30:00,20.34,20.35,20.22,20.24,308200.0,13.542,13.5486,13.4621,13.4754,308200.0
2009-02-19 11:40:00,20.24,20.25,20.09,20.12,454300.0,13.4754,13.482,13.3755,13.3955,454300.0
2009-02-19 11:50:00,20.11,20.14,20.06,20.11,517900.0,13.3888,13.4088,13.3555,13.3888,517900.0
2009-02-19 12:00:00,20.11,20.14,20.0,20.11,430200.0,13.3888,13.4088,13.3156,13.3888,430200.0
2009-02-19 12:10:00,20.11,20.13,20.0,20.05,292600.0,13.3888,13.4021,13.3156,13.3489,292600.0
2009-02-19 12:20:00,20.05,20.12,20.04,20.08,198600.0,13.3489,13.3955,13.3422,13.3689,198600.0
2009-02-19 12:30:00,20.08,20.12,20.06,20.12,143100.0,13.3689,13.3955,13.3555,13.3955,143100.0
2009-02-19 12:40:00,20.12,20.17,20.09,20.16,203700.0,13.3955,13.4288,13.3755,13.4221,203700.0
2009-02-19 12:50:00,20.16,20.22,20.15,20.18,114700.0,13.4221,13.4621,13.4155,13.4354,114700.0
2009-02-19 13:00:00,20.19,20.24,20.13,20.23,243400.0,13.4421,13.4754,13.4021,13.4687,243400.0
2009-02-19 13:10:00,20.23,20.33,20.22,20.32,233900.0,13.4687,13.5353,13.4621,13.5286,233900.0
2009-02-19 13:20:00,20.31,20.32,20.24,20.29,387400.0,13.522,13.5286,13.4754,13.5087,387400.0
2009-02-19 13:30:00,20.29,20.3,20.17,20.22,210000.0,13.5087,13.5153,13.4288,13.4621,210000.0
2009-02-19 13:40:00,20.22,20.23,20.18,20.2,98200.0,13.4621,13.4687,13.4354,13.4487,98200.0
2009-02-19 13:50:00,20.19,20.2,20.12,20.16,142300.0,13.4421,13.4487,13.3955,13.4221,142300.0
2009-02-19 14:00:00,20.16,20.25,20.15,20.23,258700.0,13.4221,13.482,13.4155,13.4687,258700.0
2009-02-19 14:10:00,20.24,20.26,20.12,20.14,489900.0,13.4754,13.4887,13.3955,13.4088,489900.0
2009-02-19 14:20:00,20.15,20.22,20.12,20.2,405000.0,13.4155,13.4621,13.3955,13.4487,405000.0
2009-02-19 14:30:00,20.2,20.21,20.16,20.17,305900.0,13.4487,13.4554,13.4221,13.4288,305900.0
2009-02-19 14:40:00,20.17,20.21,20.14,20.18,666300.0,13.4288,13.4554,13.4088,13.4354,666300.0
2009-02-19 14:50:00,20.19,20.28,20.17,20.25,414400.0,13.4421,13.502,13.4288,13.482,414400.0
2009-02-19 15:00:00,20.26,20.28,20.24,20.26,593600.0,13.4887,13.502,13.4754,13.4887,593600.0
2009-02-19 15:10:00,20.26,20.26,20.15,20.19,495200.0,13.4887,13.4887,13.4155,13.4421,495200.0
2009-02-19 15:20:00,20.2,20.27,20.16,20.24,414100.0,13.4487,13.4954,13.4221,13.4754,414100.0
2009-02-19 15:30:00,20.24,20.25,20.11,20.12,758100.0,13.4754,13.482,13.3888,13.3955,758100.0
2009-02-19 15:40:00,20.12,20.32,20.1,20.29,1021400.0,13.3955,13.5286,13.3822,13.5087,1021400.0
2009-02-19 15:50:00,20.29,20.3,20.13,20.15,1079900.0,13.5087,13.5153,13.4021,13.4155,1079900.0
2009-02-20 09:30:00,19.67,20.25,19.59,20.15,2074900.0,13.0959,13.482,13.0426,13.4155,2074900.0
2009-02-20 09:40:00,20.15,20.15,19.8,19.93,1162100.0,13.4155,13.4155,13.1824,13.269,1162100.0
2009-02-20 09:50:00,19.92,20.0,19.88,19.93,729600.0,13.2623,13.3156,13.2357,13.269,729600.0
2009-02-20 10:00:00,19.94,20.03,19.81,19.97,1170900.0,13.2756,13.3356,13.1891,13.2956,1170900.0
2009-02-20 10:10:00,19.97,20.0,19.81,19.84,903200.0,13.2956,13.3156,13.1891,13.2091,903200.0
2009-02-20 10:20:00,19.84,19.89,19.74,19.86,961000.0,13.2091,13.2424,13.1425,13.2224,961000.0
2009-02-20 10:30:00,19.85,19.86,19.75,19.83,603100.0,13.2157,13.2224,13.1491,13.2024,603100.0
2009-02-20 10:40:00,19.83,19.86,19.76,19.78,528600.0,13.2024,13.2224,13.1558,13.1691,528600.0
2009-02-20 10:50:00,19.78,19.78,19.63,19.65,661000.0,13.1691,13.1691,13.0693,13.0826,661000.0
2009-02-20 11:00:00,19.65,19.72,19.55,19.56,487100.0,13.0826,13.1292,13.016,13.0226,487100.0
2009-02-20 11:10:00,19.56,19.58,19.4,19.52,522900.0,13.0226,13.036,12.9161,12.996,522900.0
2009-02-20 11:20:00,19.52,19.56,19.4,19.42,452000.0,12.996,13.0226,12.9161,12.9294,452000.0
2009-02-20 11:30:00,19.41,19.42,19.36,19.4,489800.0,12.9228,12.9294,12.8895,12.9161,489800.0
2009-02-20 11:40:00,19.4,19.41,19.29,19.29,525200.0,12.9161,12.9228,12.8429,12.8429,525200.0
2009-02-20 11:50:00,19.3,19.3,19.19,19.2,822600.0,12.8495,12.8495,12.7763,12.783,822600.0
2009-02-20 12:00:00,19.2,19.26,19.19,19.26,506200.0,12.783,12.8229,12.7763,12.8229,506200.0
2009-02-20 12:10:00,19.27,19.32,19.17,19.2,639900.0,12.8296,12.8629,12.763,12.783,639900.0
2009-02-20 12:20:00,19.2,19.25,19.17,19.25,458600.0,12.783,12.8163,12.763,12.8163,458600.0
2009-02-20 12:30:00,19.24,19.3,19.2,19.3,290500.0,12.8096,12.8495,12.783,12.8495,290500.0
2009-02-20 12:40:00,19.3,19.33,19.26,19.29,517600.0,12.8495,12.8695,12.8229,12.8429,517600.0
2009-02-20 12:50:00,19.29,19.33,19.23,19.29,451500.0,12.8429,12.8695,12.8029,12.8429,451500.0
2009-02-20 13:00:00,19.28,19.37,19.24,19.32,654200.0,12.8362,12.8961,12.8096,12.8629,654200.0
2009-02-20 13:10:00,19.32,19.37,19.23,19.26,777500.0,12.8629,12.8961,12.8029,12.8229,777500.0
2009-02-20 13:20:00,19.25,19.37,19.25,19.31,427400.0,12.8163,12.8961,12.8163,12.8562,427400.0
2009-02-20 13:30:00,19.32,19.34,19.21,19.25,490600.0,12.8629,12.8762,12.7896,12.8163,490600.0
2009-02-20 13:40:00,19.24,19.34,19.23,19.29,290700.0,12.8096,12.8762,12.8029,12.8429,290700.0
2009-02-20 13:50:00,19.29,19.35,19.25,19.27,401100.0,12.8429,12.8828,12.8163,12.8296,401100.0
2009-02-20 14:00:00,19.27,19.3,19.22,19.28,297500.0,12.8296,12.8495,12.7963,12.8362,297500.0
2009-02-20 14:10:00,19.28,19.49,19.24,19.36,838600.0,12.8362,12.976,12.8096,12.8895,838600.0
2009-02-20 14:20:00,19.36,19.61,19.31,19.45,1277000.0,12.8895,13.0559,12.8562,12.9494,1277000.0
2009-02-20 14:30:00,19.44,19.61,19.44,19.6,658700.0,12.9428,13.0559,12.9428,13.0493,658700.0
2009-02-20 14:40:00,19.6,19.72,19.49,19.72,799700.0,13.0493,13.1292,12.976,13.1292,799700.0
2009-02-20 14:50:00,19.72,19.77,19.58,19.64,959000.0,13.1292,13.1625,13.036,13.0759,959000.0
2009-02-20 15:00:00,19.64,19.68,19.51,19.61,982800.0,13.0759,13.1025,12.9894,13.0559,982800.0
2009-02-20 15:10:00,19.61,19.61,19.49,19.57,547100.0,13.0559,13.0559,12.976,13.0293,547100.0
2009-02-20 15:20:00,19.56,19.59,19.34,19.4,708300.0,13.0226,13.0426,12.8762,12.9161,708300.0
2009-02-20 15:30:00,19.38,19.54,19.31,19.39,763900.0,12.9028,13.0093,12.8562,12.9095,763900.0
2009-02-20 15:40:00,19.38,19.48,19.32,19.42,976500.0,12.9028,12.9694,12.8629,12.9294,976500.0
2009-02-20 15:50:00,19.42,19.54,19.39,19.47,1484100.0,12.9294,13.0093,12.9095,12.9627,1484100.0
2009-02-23 09:30:00,19.43,19.83,19.43,19.82,905200.0,12.9361,13.2024,12.9361,13.1957,905200.0
2009-02-23 09:40:00,19.8,19.84,19.57,19.71,789700.0,13.1824,13.2091,13.0293,13.1225,789700.0
2009-02-23 09:50:00,19.71,19.77,19.55,19.6,618900.0,13.1225,13.1625,13.016,13.0493,618900.0
2009-02-23 10:00:00,19.6,19.68,19.47,19.52,487600.0,13.0493,13.1025,12.9627,12.996,487600.0
2009-02-23 10:10:00,19.53,19.58,19.44,19.56,600900.0,13.0027,13.036,12.9428,13.0226,600900.0
2009-02-23 10:20:00,19.57,19.63,19.47,19.48,619400.0,13.0293,13.0693,12.9627,12.9694,619400.0
2009-02-23 10:30:00,19.49,19.54,19.42,19.46,874400.0,12.976,13.0093,12.9294,12.9561,874400.0
2009-02-23 10:40:00,19.46,19.49,19.38,19.46,505000.0,12.9561,12.976,12.9028,12.9561,505000.0
2009-02-23 10:50:00,19.46,19.52,19.27,19.27,500700.0,12.9561,12.996,12.8296,12.8296,500700.0
2009-02-23 11:00:00,19.28,19.31,19.17,19.21,763000.0,12.8362,12.8562,12.763,12.7896,763000.0
2009-02-23 11:10:00,19.21,19.23,19.07,19.07,533900.0,12.7896,12.8029,12.6964,12.6964,533900.0
2009-02-23 11:20:00,19.07,19.24,19.06,19.16,855500.0,12.6964,12.8096,12.6898,12.7563,855500.0
2009-02-23 11:30:00,19.16,19.16,19.0,19.05,1057900.0,12.7563,12.7563,12.6498,12.6831,1057900.0
2009-02-23 11:40:00,19.05,19.06,18.87,19.01,698400.0,12.6831,12.6898,12.5633,12.6565,698400.0
2009-02-23 11:50:00,19.01,19.1,19.0,19.06,268300.0,12.6565,12.7164,12.6498,12.6898,268300.0
2009-02-23 12:00:00,19.07,19.07,18.95,18.97,300200.0,12.6964,12.6964,12.6165,12.6298,300200.0
2009-02-23 12:10:00,18.98,19.09,18.97,18.98,429700.0,12.6365,12.7097,12.6298,12.6365,429700.0
2009-02-23 12:20:00,18.97,19.1,18.96,19.05,318000.0,12.6298,12.7164,12.6232,12.6831,318000.0
2009-02-23 12:30:00,19.04,19.05,18.96,18.99,323000.0,12.6764,12.6831,12.6232,12.6432,323000.0
2009-02-23 12:40:00,18.98,19.08,18.97,19.04,368600.0,12.6365,12.7031,12.6298,12.6764,368600.0
2009-02-23 12:50:00,19.03,19.06,18.96,19.01,470500.0,12.6698,12.6898,12.6232,12.6565,470500.0
2009-02-23 13:00:00,19.01,19.2,18.97,19.2,569800.0,12.6565,12.783,12.6298,12.783,569800.0
2009-02-23 13:10:00,19.2,19.27,19.18,19.22,540400.0,12.783,12.8296,12.7697,12.7963,540400.0
2009-02-23 13:20:00,19.23,19.24,19.16,19.16,418200.0,12.8029,12.8096,12.7563,12.7563,418200.0
2009-02-23 13:30:00,19.16,19.22,19.12,19.18,341300.0,12.7563,12.7963,12.7297,12.7697,341300.0
2009-02-23 13:40:00,19.19,19.24,19.1,19.11,333600.0,12.7763,12.8096,12.7164,12.723,333600.0
2009-02-23 13:50:00,19.12,19.16,19.03,19.06,471500.0,12.7297,12.7563,12.6698,12.6898,471500.0
2009-02-23 14:00:00,19.05,19.12,19.0,19.06,449800.0,12.6831,12.7297,12.6498,12.6898,449800.0
2009-02-23 14:10:00,19.06,19.2,19.05,19.12,542000.0,12.6898,12.783,12.6831,12.7297,542000.0
2009-02-23 14:20:00,19.11,19.25,19.11,19.24,660400.0,12.723,12.8163,12.723,12.8096,660400.0
2009-02-23 14:30:00,19.24,19.24,19.06,19.09,639600.0,12.8096,12.8096,12.6898,12.7097,639600.0
2009-02-23 14:40:00,19.09,19.11,18.98,18.99,492400.0,12.7097,12.723,12.6365,12.6432,492400.0
2009-02-23 14:50:00,19.0,19.04,18.82,18.83,959100.0,12.6498,12.6764,12.53,12.5366,959100.0
2009-02-23 15:00:00,18.83,18.99,18.82,18.91,753700.0,12.5366,12.6432,12.53,12.5899,753700.0
2009-02-23 15:10:00,18.9,18.98,18.85,18.9,666300.0,12.5832,12.6365,12.5499,12.5832,666300.0
2009-02-23 15:20:00,18.9,18.95,18.81,18.85,976000.0,12.5832,12.6165,12.5233,12.5499,976000.0
2009-02-23 15:30:00,18.88,19.0,18.85,18.89,1229200.0,12.5699,12.6498,12.5499,12.5766,1229200.0
2009-02-23 15:40:00,18.89,18.9,18.69,18.7,1451400.0,12.5766,12.5832,12.4434,12.4501,1451400.0
2009-02-23 15:50:00,18.69,18.86,18.24,18.73,1859800.0,12.4434,12.5566,12.1438,12.4701,1859800.0
2009-02-24 09:30:00,19.65,20.01,19.44,19.87,2666100.0,13.0826,13.3222,12.9428,13.229,2666100.0
2009-02-24 09:40:00,19.86,19.92,19.61,19.9,1522600.0,13.2224,13.2623,13.0559,13.249,1522600.0
2009-02-24 09:50:00,19.91,19.96,19.71,19.8,1420500.0,13.2557,13.289,13.1225,13.1824,1420500.0
2009-02-24 10:00:00,19.8,19.96,19.7,19.89,1654600.0,13.1824,13.289,13.1159,13.2424,1654600.0
2009-02-24 10:10:00,19.89,20.1,19.84,19.91,1758600.0,13.2424,13.3822,13.2091,13.2557,1758600.0
2009-02-24 10:20:00,19.9,20.15,19.84,20.13,1069500.0,13.249,13.4155,13.2091,13.4021,1069500.0
2009-02-24 10:30:00,20.13,20.35,20.12,20.22,1201600.0,13.4021,13.5486,13.3955,13.4621,1201600.0
2009-02-24 10:40:00,20.22,20.29,20.1,20.17,1119200.0,13.4621,13.5087,13.3822,13.4288,1119200.0
2009-02-24 10:50:00,20.17,20.21,20.03,20.11,822100.0,13.4288,13.4554,13.3356,13.3888,822100.0
2009-02-24 11:00:00,20.11,20.2,20.02,20.17,918700.0,13.3888,13.4487,13.3289,13.4288,918700.0
2009-02-24 11:10:00,20.17,20.3,20.13,20.15,733100.0,13.4288,13.5153,13.4021,13.4155,733100.0
2009-02-24 11:20:00,20.17,20.26,20.08,20.13,748800.0,13.4288,13.4887,13.3689,13.4021,748800.0
2009-02-24 11:30:00,20.13,20.14,19.95,19.98,642000.0,13.4021,13.4088,13.2823,13.3023,642000.0
2009-02-24 11:40:00,19.99,20.01,19.84,19.84,653600.0,13.3089,13.3222,13.2091,13.2091,653600.0
2009-02-24 11:50:00,19.84,20.02,19.83,19.99,589300.0,13.2091,13.3289,13.2024,13.3089,589300.0
2009-02-24 12:00:00,19.98,20.11,19.96,20.09,344100.0,13.3023,13.3888,13.289,13.3755,344100.0
2009-02-24 12:10:00,20.09,20.12,20.04,20.11,706400.0,13.3755,13.3955,13.3422,13.3888,706400.0
2009-02-24 12:20:00,20.11,20.19,20.07,20.13,344300.0,13.3888,13.4421,13.3622,13.4021,344300.0
2009-02-24 12:30:00,20.13,20.25,20.1,20.24,416400.0,13.4021,13.482,13.3822,13.4754,416400.0
2009-02-24 12:40:00,20.24,20.24,20.13,20.22,295400.0,13.4754,13.4754,13.4021,13.4621,295400.0
2009-02-24 12:50:00,20.22,20.29,20.18,20.28,400400.0,13.4621,13.5087,13.4354,13.502,400400.0
2009-02-24 13:00:00,20.28,20.3,20.23,20.26,232300.0,13.502,13.5153,13.4687,13.4887,232300.0
2009-02-24 13:10:00,20.25,20.26,20.1,20.15,294400.0,13.482,13.4887,13.3822,13.4155,294400.0
2009-02-24 13:20:00,20.15,20.33,20.14,20.3,661800.0,13.4155,13.5353,13.4088,13.5153,661800.0
2009-02-24 13:30:00,20.3,20.52,20.3,20.48,652600.0,13.5153,13.6618,13.5153,13.6352,652600.0
2009-02-24 13:40:00,20.48,20.58,20.47,20.56,581700.0,13.6352,13.7017,13.6285,13.6884,581700.0
2009-02-24 13:50:00,20.56,20.72,20.55,20.69,1220700.0,13.6884,13.795,13.6818,13.775,1220700.0
2009-02-24 14:00:00,20.69,20.71,20.62,20.67,795500.0,13.775,13.7883,13.7284,13.7617,795500.0
2009-02-24 14:10:00,20.67,20.7,20.46,20.67,1132800.0,13.7617,13.7816,13.6218,13.7617,1132800.0
2009-02-24 14:20:00,20.67,20.7,20.56,20.56,477200.0,13.7617,13.7816,13.6884,13.6884,477200.0
2009-02-24 14:30:00,20.57,20.63,20.48,20.55,390000.0,13.6951,13.735,13.6352,13.6818,390000.0
2009-02-24 14:40:00,20.55,20.62,20.51,20.55,278300.0,13.6818,13.7284,13.6551,13.6818,278300.0
2009-02-24 14:50:00,20.55,20.6,20.5,20.52,496700.0,13.6818,13.7151,13.6485,13.6618,496700.0
2009-02-24 15:00:00,20.52,20.65,20.52,20.64,475100.0,13.6618,13.7483,13.6618,13.7417,475100.0
2009-02-24 15:10:00,20.65,20.75,20.64,20.73,738000.0,13.7483,13.8149,13.7417,13.8016,738000.0
2009-02-24 15:20:00,20.74,20.78,20.67,20.68,1204300.0,13.8083,13.8349,13.7617,13.7683,1204300.0
2009-02-24 15:30:00,20.68,20.7,20.6,20.62,966800.0,13.7683,13.7816,13.7151,13.7284,966800.0
2009-02-24 15:40:00,20.62,20.64,20.48,20.59,1875000.0,13.7284,13.7417,13.6352,13.7084,1875000.0
2009-02-24 15:50:00,20.59,20.65,20.55,20.63,3011000.0,13.7084,13.7483,13.6818,13.735,3011000.0
2009-02-25 09:30:00,20.35,20.63,20.01,20.47,1663600.0,13.5486,13.735,13.3222,13.6285,1663600.0
2009-02-25 09:40:00,20.48,20.62,20.38,20.38,1207900.0,13.6352,13.7284,13.5686,13.5686,1207900.0
2009-02-25 09:50:00,20.39,20.39,20.26,20.35,1372300.0,13.5752,13.5752,13.4887,13.5486,1372300.0
2009-02-25 10:00:00,20.35,20.36,20.16,20.22,1179600.0,13.5486,13.5553,13.4221,13.4621,1179600.0
2009-02-25 10:10:00,20.21,20.34,20.19,20.3,562400.0,13.4554,13.542,13.4421,13.5153,562400.0
2009-02-25 10:20:00,20.3,20.31,20.19,20.26,411900.0,13.5153,13.522,13.4421,13.4887,411900.0
2009-02-25 10:30:00,20.26,20.28,20.16,20.24,473200.0,13.4887,13.502,13.4221,13.4754,473200.0
2009-02-25 10:40:00,20.24,20.26,20.15,20.21,478100.0,13.4754,13.4887,13.4155,13.4554,478100.0
2009-02-25 10:50:00,20.22,20.28,20.2,20.26,321700.0,13.4621,13.502,13.4487,13.4887,321700.0
2009-02-25 11:00:00,20.25,20.35,20.24,20.29,491000.0,13.482,13.5486,13.4754,13.5087,491000.0
2009-02-25 11:10:00,20.29,20.29,20.2,20.22,726600.0,13.5087,13.5087,13.4487,13.4621,726600.0
2009-02-25 11:20:00,20.22,20.22,20.14,20.15,647900.0,13.4621,13.4621,13.4088,13.4155,647900.0
2009-02-25 11:30:00,20.14,20.28,20.14,20.27,386300.0,13.4088,13.502,13.4088,13.4954,386300.0
2009-02-25 11:40:00,20.26,20.5,20.24,20.41,440300.0,13.4887,13.6485,13.4754,13.5886,440300.0
2009-02-25 11:50:00,20.4,20.4,20.24,20.26,573600.0,13.5819,13.5819,13.4754,13.4887,573600.0
2009-02-25 12:00:00,20.27,20.29,20.19,20.26,420400.0,13.4954,13.5087,13.4421,13.4887,420400.0
2009-02-25 12:10:00,20.26,20.28,20.11,20.12,593700.0,13.4887,13.502,13.3888,13.3955,593700.0
2009-02-25 12:20:00,20.11,20.21,20.1,20.19,425200.0,13.3888,13.4554,13.3822,13.4421,425200.0
2009-02-25 12:30:00,20.18,20.23,20.14,20.19,490100.0,13.4354,13.4687,13.4088,13.4421,490100.0
2009-02-25 12:40:00,20.19,20.19,20.1,20.13,427300.0,13.4421,13.4421,13.3822,13.4021,427300.0
2009-02-25 12:50:00,20.13,20.18,20.09,20.15,238100.0,13.4021,13.4354,13.3755,13.4155,238100.0
2009-02-25 13:00:00,20.15,20.24,20.11,20.16,257400.0,13.4155,13.4754,13.3888,13.4221,257400.0
2009-02-25 13:10:00,20.16,20.17,20.1,20.12,203400.0,13.4221,13.4288,13.3822,13.3955,203400.0
2009-02-25 13:20:00,20.12,20.14,20.08,20.1,345200.0,13.3955,13.4088,13.3689,13.3822,345200.0
2009-02-25 13:30:00,20.1,20.2,20.1,20.17,469400.0,13.3822,13.4487,13.3822,13.4288,469400.0
2009-02-25 13:40:00,20.17,20.25,20.14,20.2,739800.0,13.4288,13.482,13.4088,13.4487,739800.0
2009-02-25 13:50:00,20.2,20.31,20.2,20.24,460700.0,13.4487,13.522,13.4487,13.4754,460700.0
2009-02-25 14:00:00,20.24,20.27,20.05,20.15,794500.0,13.4754,13.4954,13.3489,13.4155,794500.0
2009-02-25 14:10:00,20.15,20.21,20.05,20.08,720600.0,13.4155,13.4554,13.3489,13.3689,720600.0
2009-02-25 14:20:00,20.07,20.19,20.04,20.19,1131100.0,13.3622,13.4421,13.3422,13.4421,1131100.0
2009-02-25 14:30:00,20.19,20.22,20.15,20.2,443700.0,13.4421,13.4621,13.4155,13.4487,443700.0
2009-02-25 14:40:00,20.2,20.38,20.19,20.32,396100.0,13.4487,13.5686,13.4421,13.5286,396100.0
2009-02-25 14:50:00,20.32,20.39,20.29,20.35,396200.0,13.5286,13.5752,13.5087,13.5486,396200.0
2009-02-25 15:00:00,20.34,20.58,20.34,20.57,622600.0,13.542,13.7017,13.542,13.6951,622600.0
2009-02-25 15:10:00,20.57,20.72,20.51,20.65,770000.0,13.6951,13.795,13.6551,13.7483,770000.0
2009-02-25 15:20:00,20.63,20.78,20.6,20.68,659000.0,13.735,13.8349,13.7151,13.7683,659000.0
2009-02-25 15:30:00,20.68,20.73,20.55,20.57,601000.0,13.7683,13.8016,13.6818,13.6951,601000.0
2009-02-25 15:40:00,20.58,20.63,20.43,20.45,1027500.0,13.7017,13.735,13.6019,13.6152,1027500.0
2009-02-25 15:50:00,20.45,20.47,20.31,20.33,1523900.0,13.6152,13.6285,13.522,13.5353,1523900.0
2009-02-26 09:30:00,20.71,20.71,20.33,20.51,1169000.0,13.7883,13.7883,13.5353,13.6551,1169000.0
2009-02-26 09:40:00,20.52,20.68,20.44,20.46,779400.0,13.6618,13.7683,13.6085,13.6218,779400.0
2009-02-26 09:50:00,20.47,20.54,20.36,20.53,884700.0,13.6285,13.6751,13.5553,13.6685,884700.0
2009-02-26 10:00:00,20.51,20.67,20.46,20.61,637600.0,13.6551,13.7617,13.6218,13.7217,637600.0
2009-02-26 10:10:00,20.61,20.64,20.48,20.58,595700.0,13.7217,13.7417,13.6352,13.7017,595700.0
2009-02-26 10:20:00,20.59,20.73,20.57,20.73,288500.0,13.7084,13.8016,13.6951,13.8016,288500.0
2009-02-26 10:30:00,20.72,20.84,20.63,20.79,695500.0,13.795,13.8748,13.735,13.8416,695500.0
2009-02-26 10:40:00,20.78,20.84,20.74,20.81,501100.0,13.8349,13.8748,13.8083,13.8549,501100.0
2009-02-26 10:50:00,20.81,20.84,20.77,20.8,661400.0,13.8549,13.8748,13.8282,13.8482,661400.0
2009-02-26 11:00:00,20.8,20.81,20.62,20.66,537100.0,13.8482,13.8549,13.7284,13.755,537100.0
2009-02-26 11:10:00,20.65,20.71,20.62,20.7,301500.0,13.7483,13.7883,13.7284,13.7816,301500.0
2009-02-26 11:20:00,20.7,20.84,20.61,20.72,512600.0,13.7816,13.8748,13.7217,13.795,512600.0
2009-02-26 11:30:00,20.72,20.89,20.71,20.85,407200.0,13.795,13.9081,13.7883,13.8815,407200.0
2009-02-26 11:40:00,20.85,20.86,20.7,20.75,528100.0,13.8815,13.8882,13.7816,13.8149,528100.0
2009-02-26 11:50:00,20.75,20.82,20.73,20.78,132600.0,13.8149,13.8615,13.8016,13.8349,132600.0
2009-02-26 12:00:00,20.79,20.85,20.77,20.79,171200.0,13.8416,13.8815,13.8282,13.8416,171200.0
2009-02-26 12:10:00,20.78,20.79,20.7,20.72,258600.0,13.8349,13.8416,13.7816,13.795,258600.0
2009-02-26 12:20:00,20.73,20.73,20.59,20.6,428800.0,13.8016,13.8016,13.7084,13.7151,428800.0
2009-02-26 12:30:00,20.6,20.67,20.58,20.62,260200.0,13.7151,13.7617,13.7017,13.7284,260200.0
2009-02-26 12:40:00,20.62,20.65,20.58,20.64,222500.0,13.7284,13.7483,13.7017,13.7417,222500.0
2009-02-26 12:50:00,20.64,20.66,20.54,20.59,378500.0,13.7417,13.755,13.6751,13.7084,378500.0
2009-02-26 13:00:00,20.59,20.68,20.58,20.61,379700.0,13.7084,13.7683,13.7017,13.7217,379700.0
2009-02-26 13:10:00,20.61,20.61,20.52,20.59,301300.0,13.7217,13.7217,13.6618,13.7084,301300.0
2009-02-26 13:20:00,20.59,20.68,20.56,20.62,341200.0,13.7084,13.7683,13.6884,13.7284,341200.0
2009-02-26 13:30:00,20.62,20.66,20.57,20.62,510800.0,13.7284,13.755,13.6951,13.7284,510800.0
2009-02-26 13:40:00,20.62,20.76,20.61,20.73,406200.0,13.7284,13.8216,13.7217,13.8016,406200.0
2009-02-26 13:50:00,20.73,20.78,20.7,20.74,312200.0,13.8016,13.8349,13.7816,13.8083,312200.0
2009-02-26 14:00:00,20.74,20.74,20.67,20.73,606500.0,13.8083,13.8083,13.7617,13.8016,606500.0
2009-02-26 14:10:00,20.73,20.77,20.68,20.73,201900.0,13.8016,13.8282,13.7683,13.8016,201900.0
2009-02-26 14:20:00,20.72,20.83,20.72,20.81,315300.0,13.795,13.8682,13.795,13.8549,315300.0
2009-02-26 14:30:00,20.81,20.86,20.72,20.8,607300.0,13.8549,13.8882,13.795,13.8482,607300.0
2009-02-26 14:40:00,20.81,20.85,20.76,20.8,407000.0,13.8549,13.8815,13.8216,13.8482,407000.0
2009-02-26 14:50:00,20.79,20.82,20.68,20.7,1034000.0,13.8416,13.8615,13.7683,13.7816,1034000.0
2009-02-26 15:00:00,20.7,20.74,20.64,20.69,844600.0,13.7816,13.8083,13.7417,13.775,844600.0
2009-02-26 15:10:00,20.69,20.7,20.6,20.65,1164800.0,13.775,13.7816,13.7151,13.7483,1164800.0
2009-02-26 15:20:00,20.66,20.68,20.6,20.65,678800.0,13.755,13.7683,13.7151,13.7483,678800.0
2009-02-26 15:30:00,20.66,20.76,20.64,20.72,801200.0,13.755,13.8216,13.7417,13.795,801200.0
2009-02-26 15:40:00,20.72,20.8,20.69,20.73,721400.0,13.795,13.8482,13.775,13.8016,721400.0
2009-02-26 15:50:00,20.73,20.73,20.59,20.63,1467700.0,13.8016,13.8016,13.7084,13.735,1467700.0
2009-02-27 09:30:00,20.17,20.6,20.17,20.32,1024300.0,13.4288,13.7151,13.4288,13.5286,1024300.0
2009-02-27 09:40:00,20.33,20.53,20.28,20.38,689300.0,13.5353,13.6685,13.502,13.5686,689300.0
2009-02-27 09:50:00,20.39,20.65,20.38,20.46,678000.0,13.5752,13.7483,13.5686,13.6218,678000.0
2009-02-27 10:00:00,20.47,20.57,20.37,20.38,873400.0,13.6285,13.6951,13.5619,13.5686,873400.0
2009-02-27 10:10:00,20.37,20.53,20.33,20.53,492600.0,13.5619,13.6685,13.5353,13.6685,492600.0
2009-02-27 10:20:00,20.53,20.7,20.53,20.55,488700.0,13.6685,13.7816,13.6685,13.6818,488700.0
2009-02-27 10:30:00,20.55,20.56,20.44,20.47,341700.0,13.6818,13.6884,13.6085,13.6285,341700.0
2009-02-27 10:40:00,20.47,20.62,20.43,20.55,468600.0,13.6285,13.7284,13.6019,13.6818,468600.0
2009-02-27 10:50:00,20.55,20.62,20.54,20.61,581300.0,13.6818,13.7284,13.6751,13.7217,581300.0
2009-02-27 11:00:00,20.61,20.68,20.6,20.68,459400.0,13.7217,13.7683,13.7151,13.7683,459400.0
2009-02-27 11:10:00,20.67,20.68,20.61,20.67,420000.0,13.7617,13.7683,13.7217,13.7617,420000.0
2009-02-27 11:20:00,20.67,20.74,20.64,20.73,441900.0,13.7617,13.8083,13.7417,13.8016,441900.0
2009-02-27 11:30:00,20.73,20.77,20.68,20.76,403500.0,13.8016,13.8282,13.7683,13.8216,403500.0
2009-02-27 11:40:00,20.77,20.95,20.76,20.92,352600.0,13.8282,13.9481,13.8216,13.9281,352600.0
2009-02-27 11:50:00,20.91,20.97,20.68,20.94,377800.0,13.9214,13.9614,13.7683,13.9414,377800.0
2009-02-27 12:00:00,20.94,21.02,20.9,20.99,488300.0,13.9414,13.9947,13.9148,13.9747,488300.0
2009-02-27 12:10:00,20.99,21.03,20.89,20.91,334900.0,13.9747,14.0013,13.9081,13.9214,334900.0
2009-02-27 12:20:00,20.9,20.9,20.84,20.84,135900.0,13.9148,13.9148,13.8748,13.8748,135900.0
2009-02-27 12:30:00,20.84,20.87,20.71,20.72,199300.0,13.8748,13.8948,13.7883,13.795,199300.0
2009-02-27 12:40:00,20.72,20.76,20.66,20.74,110300.0,13.795,13.8216,13.755,13.8083,110300.0
2009-02-27 12:50:00,20.74,20.79,20.7,20.79,155200.0,13.8083,13.8416,13.7816,13.8416,155200.0
2009-02-27 13:00:00,20.79,20.89,20.79,20.87,296700.0,13.8416,13.9081,13.8416,13.8948,296700.0
2009-02-27 13:10:00,20.87,20.91,20.79,20.88,498600.0,13.8948,13.9214,13.8416,13.9015,498600.0
2009-02-27 13:20:00,20.89,21.0,20.85,20.98,291600.0,13.9081,13.9814,13.8815,13.9681,291600.0
2009-02-27 13:30:00,20.98,21.09,20.78,20.86,800800.0,13.9681,14.0413,13.8349,13.8882,800800.0
2009-02-27 13:40:00,20.86,21.04,20.82,21.02,533000.0,13.8882,14.008,13.8615,13.9947,533000.0
2009-02-27 13:50:00,21.01,21.21,21.0,21.18,683500.0,13.988,14.1212,13.9814,14.1012,683500.0
2009-02-27 14:00:00,21.17,21.28,21.08,21.1,673100.0,14.0946,14.1678,14.0346,14.0479,673100.0
2009-02-27 14:10:00,21.09,21.17,21.03,21.09,442300.0,14.0413,14.0946,14.0013,14.0413,442300.0
2009-02-27 14:20:00,21.09,21.13,20.93,20.95,350400.0,14.0413,14.0679,13.9348,13.9481,350400.0
2009-02-27 14:30:00,20.96,21.04,20.93,20.98,593100.0,13.9547,14.008,13.9348,13.9681,593100.0
2009-02-27 14:40:00,20.98,21.1,20.98,21.08,424600.0,13.9681,14.0479,13.9681,14.0346,424600.0
2009-02-27 14:50:00,21.08,21.2,21.05,21.19,793900.0,14.0346,14.1145,14.0147,14.1079,793900.0
2009-02-27 15:00:00,21.19,21.19,20.99,21.0,502200.0,14.1079,14.1079,13.9747,13.9814,502200.0
2009-02-27 15:10:00,21.0,21.01,20.86,20.9,773400.0,13.9814,13.988,13.8882,13.9148,773400.0
2009-02-27 15:20:00,20.9,21.0,20.85,20.92,779500.0,13.9148,13.9814,13.8815,13.9281,779500.0
2009-02-27 15:30:00,20.91,21.05,20.89,20.95,930500.0,13.9214,14.0147,13.9081,13.9481,930500.0
2009-02-27 15:40:00,20.95,21.14,20.93,21.05,899900.0,13.9481,14.0746,13.9348,14.0147,899900.0
2009-02-27 15:50:00,21.06,21.06,20.85,20.87,1442200.0,14.0213,14.0213,13.8815,13.8948,1442200.0
2009-03-02 09:30:00,20.35,20.76,20.25,20.6,1216700.0,13.5486,13.8216,13.482,13.7151,1216700.0
2009-03-02 09:40:00,20.6,20.79,20.57,20.78,882400.0,13.7151,13.8416,13.6951,13.8349,882400.0
2009-03-02 09:50:00,20.79,20.95,20.54,20.55,590800.0,13.8416,13.9481,13.6751,13.6818,590800.0
2009-03-02 10:00:00,20.55,20.64,20.41,20.48,941000.0,13.6818,13.7417,13.5886,13.6352,941000.0
2009-03-02 10:10:00,20.49,20.57,20.36,20.45,841900.0,13.6418,13.6951,13.5553,13.6152,841900.0
2009-03-02 10:20:00,20.45,20.54,20.39,20.4,547700.0,13.6152,13.6751,13.5752,13.5819,547700.0
2009-03-02 10:30:00,20.39,20.45,20.35,20.35,314400.0,13.5752,13.6152,13.5486,13.5486,314400.0
2009-03-02 10:40:00,20.35,20.39,20.3,20.31,323300.0,13.5486,13.5752,13.5153,13.522,323300.0
2009-03-02 10:50:00,20.31,20.36,20.26,20.29,381600.0,13.522,13.5553,13.4887,13.5087,381600.0
2009-03-02 11:00:00,20.29,20.36,20.25,20.31,393300.0,13.5087,13.5553,13.482,13.522,393300.0
2009-03-02 11:10:00,20.32,20.38,20.25,20.31,411600.0,13.5286,13.5686,13.482,13.522,411600.0
2009-03-02 11:20:00,20.29,20.33,20.18,20.18,552300.0,13.5087,13.5353,13.4354,13.4354,552300.0
2009-03-02 11:30:00,20.18,20.26,20.17,20.21,580800.0,13.4354,13.4887,13.4288,13.4554,580800.0
2009-03-02 11:40:00,20.2,20.25,20.17,20.21,254700.0,13.4487,13.482,13.4288,13.4554,254700.0
2009-03-02 11:50:00,20.2,20.22,20.14,20.15,579600.0,13.4487,13.4621,13.4088,13.4155,579600.0
2009-03-02 12:00:00,20.15,20.2,20.08,20.09,482300.0,13.4155,13.4487,13.3689,13.3755,482300.0
2009-03-02 12:10:00,20.08,20.1,20.0,20.03,399200.0,13.3689,13.3822,13.3156,13.3356,399200.0
2009-03-02 12:20:00,20.03,20.12,20.03,20.06,430400.0,13.3356,13.3955,13.3356,13.3555,430400.0
2009-03-02 12:30:00,20.05,20.17,20.02,20.17,364900.0,13.3489,13.4288,13.3289,13.4288,364900.0
2009-03-02 12:40:00,20.17,20.24,20.15,20.18,842200.0,13.4288,13.4754,13.4155,13.4354,842200.0
2009-03-02 12:50:00,20.17,20.25,20.15,20.19,547200.0,13.4288,13.482,13.4155,13.4421,547200.0
2009-03-02 13:00:00,20.19,20.34,20.19,20.31,670600.0,13.4421,13.542,13.4421,13.522,670600.0
2009-03-02 13:10:00,20.32,20.33,20.24,20.25,423900.0,13.5286,13.5353,13.4754,13.482,423900.0
2009-03-02 13:20:00,20.24,20.36,20.24,20.34,483900.0,13.4754,13.5553,13.4754,13.542,483900.0
2009-03-02 13:30:00,20.34,20.35,20.2,20.25,511400.0,13.542,13.5486,13.4487,13.482,511400.0
2009-03-02 13:40:00,20.24,20.32,20.22,20.32,414500.0,13.4754,13.5286,13.4621,13.5286,414500.0
2009-03-02 13:50:00,20.32,20.41,20.25,20.41,452600.0,13.5286,13.5886,13.482,13.5886,452600.0
2009-03-02 14:00:00,20.41,20.41,20.28,20.31,407500.0,13.5886,13.5886,13.502,13.522,407500.0
2009-03-02 14:10:00,20.31,20.33,20.26,20.3,520400.0,13.522,13.5353,13.4887,13.5153,520400.0
2009-03-02 14:20:00,20.3,20.31,20.12,20.15,560500.0,13.5153,13.522,13.3955,13.4155,560500.0
2009-03-02 14:30:00,20.14,20.28,20.11,20.22,654500.0,13.4088,13.502,13.3888,13.4621,654500.0
2009-03-02 14:40:00,20.21,20.28,20.14,20.15,483100.0,13.4554,13.502,13.4088,13.4155,483100.0
2009-03-02 14:50:00,20.14,20.2,20.05,20.11,417500.0,13.4088,13.4487,13.3489,13.3888,417500.0
2009-03-02 15:00:00,20.1,20.13,20.04,20.11,656800.0,13.3822,13.4021,13.3422,13.3888,656800.0
2009-03-02 15:10:00,20.11,20.16,20.04,20.05,506200.0,13.3888,13.4221,13.3422,13.3489,506200.0
2009-03-02 15:20:00,20.05,20.09,19.98,20.05,936700.0,13.3489,13.3755,13.3023,13.3489,936700.0
2009-03-02 15:30:00,20.04,20.11,19.95,19.96,948100.0,13.3422,13.3888,13.2823,13.289,948100.0
2009-03-02 15:40:00,19.96,19.99,19.85,19.85,1164100.0,13.289,13.3089,13.2157,13.2157,1164100.0
2009-03-02 15:50:00,19.86,19.96,19.84,19.94,1738500.0,13.2224,13.289,13.2091,13.2756,1738500.0
2009-03-03 09:30:00,19.58,19.95,19.53,19.72,1455600.0,13.036,13.2823,13.0027,13.1292,1455600.0
2009-03-03 09:40:00,19.72,19.8,19.44,19.53,1042100.0,13.1292,13.1824,12.9428,13.0027,1042100.0
2009-03-03 09:50:00,19.52,19.62,19.5,19.5,561600.0,12.996,13.0626,12.9827,12.9827,561600.0
2009-03-03 10:00:00,19.5,19.56,19.33,19.51,1310300.0,12.9827,13.0226,12.8695,12.9894,1310300.0
2009-03-03 10:10:00,19.51,19.53,19.38,19.39,705100.0,12.9894,13.0027,12.9028,12.9095,705100.0
2009-03-03 10:20:00,19.39,19.46,19.22,19.26,1109700.0,12.9095,12.9561,12.7963,12.8229,1109700.0
2009-03-03 10:30:00,19.26,19.35,19.21,19.34,684300.0,12.8229,12.8828,12.7896,12.8762,684300.0
2009-03-03 10:40:00,19.35,19.38,19.19,19.19,971500.0,12.8828,12.9028,12.7763,12.7763,971500.0
2009-03-03 10:50:00,19.19,19.22,18.99,19.11,1244100.0,12.7763,12.7963,12.6432,12.723,1244100.0
2009-03-03 11:00:00,19.11,19.17,19.03,19.14,587900.0,12.723,12.763,12.6698,12.743,587900.0
2009-03-03 11:10:00,19.15,19.15,18.89,18.95,996100.0,12.7497,12.7497,12.5766,12.6165,996100.0
2009-03-03 11:20:00,18.96,19.0,18.87,18.98,923500.0,12.6232,12.6498,12.5633,12.6365,923500.0
2009-03-03 11:30:00,18.98,19.12,18.97,19.0,1025900.0,12.6365,12.7297,12.6298,12.6498,1025900.0
2009-03-03 11:40:00,19.0,19.18,18.97,19.15,1005600.0,12.6498,12.7697,12.6298,12.7497,1005600.0
2009-03-03 11:50:00,19.15,19.15,18.99,18.99,691500.0,12.7497,12.7497,12.6432,12.6432,691500.0
2009-03-03 12:00:00,18.99,19.07,18.98,19.05,548600.0,12.6432,12.6964,12.6365,12.6831,548600.0
2009-03-03 12:10:00,19.06,19.15,19.04,19.14,444400.0,12.6898,12.7497,12.6764,12.743,444400.0
2009-03-03 12:20:00,19.14,19.27,19.13,19.25,451200.0,12.743,12.8296,12.7364,12.8163,451200.0
2009-03-03 12:30:00,19.25,19.25,19.06,19.06,371200.0,12.8163,12.8163,12.6898,12.6898,371200.0
2009-03-03 12:40:00,19.07,19.09,19.02,19.02,231500.0,12.6964,12.7097,12.6631,12.6631,231500.0
2009-03-03 12:50:00,19.02,19.04,18.95,18.97,252300.0,12.6631,12.6764,12.6165,12.6298,252300.0
2009-03-03 13:00:00,18.98,19.02,18.93,18.96,196900.0,12.6365,12.6631,12.6032,12.6232,196900.0
2009-03-03 13:10:00,18.95,19.02,18.94,18.98,245700.0,12.6165,12.6631,12.6099,12.6365,245700.0
2009-03-03 13:20:00,18.97,18.99,18.84,18.84,460200.0,12.6298,12.6432,12.5433,12.5433,460200.0
2009-03-03 13:30:00,18.84,18.87,18.76,18.77,626300.0,12.5433,12.5633,12.49,12.4967,626300.0
2009-03-03 13:40:00,18.77,18.86,18.76,18.76,494700.0,12.4967,12.5566,12.49,12.49,494700.0
2009-03-03 13:50:00,18.76,18.99,18.76,18.96,674300.0,12.49,12.6432,12.49,12.6232,674300.0
2009-03-03 14:00:00,18.95,19.02,18.92,18.92,444000.0,12.6165,12.6631,12.5965,12.5965,444000.0
2009-03-03 14:10:00,18.92,19.01,18.9,18.95,303600.0,12.5965,12.6565,12.5832,12.6165,303600.0
2009-03-03 14:20:00,18.95,19.05,18.91,19.03,479800.0,12.6165,12.6831,12.5899,12.6698,479800.0
2009-03-03 14:30:00,19.03,19.21,19.0,19.21,687300.0,12.6698,12.7896,12.6498,12.7896,687300.0
2009-03-03 14:40:00,19.21,19.25,19.13,19.19,734700.0,12.7896,12.8163,12.7364,12.7763,734700.0
2009-03-03 14:50:00,19.18,19.26,19.09,19.18,639100.0,12.7697,12.8229,12.7097,12.7697,639100.0
2009-03-03 15:00:00,19.18,19.21,19.05,19.06,573900.0,12.7697,12.7896,12.6831,12.6898,573900.0
2009-03-03 15:10:00,19.06,19.1,18.95,18.97,929100.0,12.6898,12.7164,12.6165,12.6298,929100.0
2009-03-03 15:20:00,18.97,18.99,18.82,18.85,937300.0,12.6298,12.6432,12.53,12.5499,937300.0
2009-03-03 15:30:00,18.85,18.96,18.8,18.81,865500.0,12.5499,12.6232,12.5167,12.5233,865500.0
2009-03-03 15:40:00,18.8,18.89,18.78,18.89,756100.0,12.5167,12.5766,12.5033,12.5766,756100.0
2009-03-03 15:50:00,18.88,19.01,18.87,18.89,1337100.0,12.5699,12.6565,12.5633,12.5766,1337100.0
2009-03-04 09:30:00,19.05,19.23,18.96,19.18,851400.0,12.6831,12.8029,12.6232,12.7697,851400.0
2009-03-04 09:40:00,19.18,19.19,18.97,19.13,691100.0,12.7697,12.7763,12.6298,12.7364,691100.0
2009-03-04 09:50:00,19.14,19.14,18.91,18.95,607100.0,12.743,12.743,12.5899,12.6165,607100.0
2009-03-04 10:00:00,18.96,19.05,18.93,18.96,536900.0,12.6232,12.6831,12.6032,12.6232,536900.0
2009-03-04 10:10:00,18.97,18.97,18.76,18.79,876300.0,12.6298,12.6298,12.49,12.51,876300.0
2009-03-04 10:20:00,18.78,18.81,18.72,18.79,649400.0,12.5033,12.5233,12.4634,12.51,649400.0
2009-03-04 10:30:00,18.8,18.83,18.7,18.78,473600.0,12.5167,12.5366,12.4501,12.5033,473600.0
2009-03-04 10:40:00,18.78,18.88,18.78,18.84,356000.0,12.5033,12.5699,12.5033,12.5433,356000.0
2009-03-04 10:50:00,18.86,18.94,18.78,18.79,308700.0,12.5566,12.6099,12.5033,12.51,308700.0
2009-03-04 11:00:00,18.78,18.99,18.78,18.98,515800.0,12.5033,12.6432,12.5033,12.6365,515800.0
2009-03-04 11:10:00,18.99,19.0,18.96,18.99,436500.0,12.6432,12.6498,12.6232,12.6432,436500.0
2009-03-04 11:20:00,18.99,19.01,18.93,18.99,636700.0,12.6432,12.6565,12.6032,12.6432,636700.0
2009-03-04 11:30:00,19.0,19.04,18.95,18.98,427500.0,12.6498,12.6764,12.6165,12.6365,427500.0
2009-03-04 11:40:00,18.98,18.99,18.92,18.97,203800.0,12.6365,12.6432,12.5965,12.6298,203800.0
2009-03-04 11:50:00,18.96,19.01,18.94,18.99,530100.0,12.6232,12.6565,12.6099,12.6432,530100.0
2009-03-04 12:00:00,18.99,19.01,18.88,18.91,397200.0,12.6432,12.6565,12.5699,12.5899,397200.0
2009-03-04 12:10:00,18.91,18.94,18.81,18.81,242200.0,12.5899,12.6099,12.5233,12.5233,242200.0
2009-03-04 12:20:00,18.82,18.9,18.81,18.89,210200.0,12.53,12.5832,12.5233,12.5766,210200.0
2009-03-04 12:30:00,18.89,18.92,18.86,18.91,207500.0,12.5766,12.5965,12.5566,12.5899,207500.0
2009-03-04 12:40:00,18.91,18.92,18.84,18.89,300900.0,12.5899,12.5965,12.5433,12.5766,300900.0
2009-03-04 12:50:00,18.89,18.94,18.87,18.91,208300.0,12.5766,12.6099,12.5633,12.5899,208300.0
2009-03-04 13:00:00,18.9,18.96,18.87,18.9,397100.0,12.5832,12.6232,12.5633,12.5832,397100.0
2009-03-04 13:10:00,18.9,18.99,18.89,18.98,380900.0,12.5832,12.6432,12.5766,12.6365,380900.0
2009-03-04 13:20:00,18.98,19.05,18.96,18.99,419500.0,12.6365,12.6831,12.6232,12.6432,419500.0
2009-03-04 13:30:00,19.0,19.08,18.93,18.94,583000.0,12.6498,12.7031,12.6032,12.6099,583000.0
2009-03-04 13:40:00,18.94,19.06,18.94,19.03,275700.0,12.6099,12.6898,12.6099,12.6698,275700.0
2009-03-04 13:50:00,19.02,19.04,18.94,18.94,277000.0,12.6631,12.6764,12.6099,12.6099,277000.0
2009-03-04 14:00:00,18.94,19.02,18.9,19.0,471100.0,12.6099,12.6631,12.5832,12.6498,471100.0
2009-03-04 14:10:00,19.01,19.07,18.98,19.05,375800.0,12.6565,12.6964,12.6365,12.6831,375800.0
2009-03-04 14:20:00,19.05,19.05,18.98,18.99,419700.0,12.6831,12.6831,12.6365,12.6432,419700.0
2009-03-04 14:30:00,18.99,19.08,18.96,19.04,475700.0,12.6432,12.7031,12.6232,12.6764,475700.0
2009-03-04 14:40:00,19.04,19.18,18.98,19.14,573600.0,12.6764,12.7697,12.6365,12.743,573600.0
2009-03-04 14:50:00,19.14,19.28,19.12,19.23,793100.0,12.743,12.8362,12.7297,12.8029,793100.0
2009-03-04 15:00:00,19.23,19.31,19.22,19.27,918000.0,12.8029,12.8562,12.7963,12.8296,918000.0
2009-03-04 15:10:00,19.28,19.37,19.27,19.36,763600.0,12.8362,12.8961,12.8296,12.8895,763600.0
2009-03-04 15:20:00,19.37,19.37,19.24,19.28,643700.0,12.8961,12.8961,12.8096,12.8362,643700.0
2009-03-04 15:30:00,19.28,19.29,19.15,19.18,680400.0,12.8362,12.8429,12.7497,12.7697,680400.0
2009-03-04 15:40:00,19.18,19.18,19.05,19.05,788200.0,12.7697,12.7697,12.6831,12.6831,788200.0
2009-03-04 15:50:00,19.05,19.06,18.96,19.0,1453900.0,12.6831,12.6898,12.6232,12.6498,1453900.0
2009-03-05 09:30:00,18.65,19.02,18.5,19.0,972900.0,12.4168,12.6631,12.3169,12.6498,972900.0
2009-03-05 09:40:00,19.0,19.18,18.92,18.92,1079400.0,12.6498,12.7697,12.5965,12.5965,1079400.0
2009-03-05 09:50:00,18.91,18.99,18.77,18.86,502000.0,12.5899,12.6432,12.4967,12.5566,502000.0
2009-03-05 10:00:00,18.86,18.96,18.77,18.78,491400.0,12.5566,12.6232,12.4967,12.5033,491400.0
2009-03-05 10:10:00,18.79,18.79,18.64,18.64,454100.0,12.51,12.51,12.4101,12.4101,454100.0
2009-03-05 10:20:00,18.64,18.67,18.52,18.56,384100.0,12.4101,12.4301,12.3302,12.3569,384100.0
2009-03-05 10:30:00,18.56,18.73,18.55,18.65,664200.0,12.3569,12.4701,12.3502,12.4168,664200.0
2009-03-05 10:40:00,18.65,18.76,18.58,18.6,736700.0,12.4168,12.49,12.3702,12.3835,736700.0
2009-03-05 10:50:00,18.61,18.67,18.57,18.59,444800.0,12.3902,12.4301,12.3635,12.3768,444800.0
2009-03-05 11:00:00,18.59,18.63,18.49,18.5,516700.0,12.3768,12.4035,12.3103,12.3169,516700.0
2009-03-05 11:10:00,18.49,18.52,18.26,18.27,972900.0,12.3103,12.3302,12.1571,12.1638,972900.0
2009-03-05 11:20:00,18.27,18.32,18.24,18.25,597200.0,12.1638,12.1971,12.1438,12.1505,597200.0
2009-03-05 11:30:00,18.25,18.36,18.2,18.33,482300.0,12.1505,12.2237,12.1172,12.2037,482300.0
2009-03-05 11:40:00,18.34,18.34,18.26,18.3,254800.0,12.2104,12.2104,12.1571,12.1838,254800.0
2009-03-05 11:50:00,18.3,18.31,18.19,18.2,370100.0,12.1838,12.1904,12.1105,12.1172,370100.0
2009-03-05 12:00:00,18.21,18.22,18.05,18.05,716900.0,12.1238,12.1305,12.0173,12.0173,716900.0
2009-03-05 12:10:00,18.05,18.16,18.02,18.15,382000.0,12.0173,12.0906,11.9973,12.0839,382000.0
2009-03-05 12:20:00,18.15,18.16,18.07,18.11,692500.0,12.0839,12.0906,12.0306,12.0573,692500.0
2009-03-05 12:30:00,18.11,18.17,18.07,18.17,683600.0,12.0573,12.0972,12.0306,12.0972,683600.0
2009-03-05 12:40:00,18.17,18.2,18.1,18.12,304400.0,12.0972,12.1172,12.0506,12.0639,304400.0
2009-03-05 12:50:00,18.12,18.21,18.12,18.2,348100.0,12.0639,12.1238,12.0639,12.1172,348100.0
2009-03-05 13:00:00,18.19,18.2,18.15,18.18,544500.0,12.1105,12.1172,12.0839,12.1039,544500.0
2009-03-05 13:10:00,18.19,18.32,18.19,18.31,788300.0,12.1105,12.1971,12.1105,12.1904,788300.0
2009-03-05 13:20:00,18.3,18.35,18.29,18.3,560700.0,12.1838,12.2171,12.1771,12.1838,560700.0
2009-03-05 13:30:00,18.31,18.31,18.22,18.25,242900.0,12.1904,12.1904,12.1305,12.1505,242900.0
2009-03-05 13:40:00,18.24,18.27,18.15,18.16,323500.0,12.1438,12.1638,12.0839,12.0906,323500.0
2009-03-05 13:50:00,18.16,18.19,18.12,18.18,370600.0,12.0906,12.1105,12.0639,12.1039,370600.0
2009-03-05 14:00:00,18.18,18.2,18.15,18.17,228400.0,12.1039,12.1172,12.0839,12.0972,228400.0
2009-03-05 14:10:00,18.17,18.17,18.1,18.11,466500.0,12.0972,12.0972,12.0506,12.0573,466500.0
2009-03-05 14:20:00,18.11,18.12,18.03,18.05,434700.0,12.0573,12.0639,12.004,12.0173,434700.0
2009-03-05 14:30:00,18.05,18.19,18.05,18.17,367800.0,12.0173,12.1105,12.0173,12.0972,367800.0
2009-03-05 14:40:00,18.17,18.17,18.08,18.1,354600.0,12.0972,12.0972,12.0373,12.0506,354600.0
2009-03-05 14:50:00,18.11,18.13,18.05,18.11,559300.0,12.0573,12.0706,12.0173,12.0573,559300.0
2009-03-05 15:00:00,18.11,18.21,18.09,18.19,516500.0,12.0573,12.1238,12.044,12.1105,516500.0
2009-03-05 15:10:00,18.2,18.3,18.18,18.2,522600.0,12.1172,12.1838,12.1039,12.1172,522600.0
2009-03-05 15:20:00,18.2,18.29,18.16,18.17,886100.0,12.1172,12.1771,12.0906,12.0972,886100.0
2009-03-05 15:30:00,18.18,18.21,18.01,18.03,721000.0,12.1039,12.1238,11.9907,12.004,721000.0
2009-03-05 15:40:00,18.02,18.24,18.0,18.22,907800.0,11.9973,12.1438,11.984,12.1305,907800.0
2009-03-05 15:50:00,18.23,18.23,18.12,18.15,1253900.0,12.1372,12.1372,12.0639,12.0839,1253900.0
2009-03-06 09:30:00,18.25,18.49,18.24,18.45,878200.0,12.1505,12.3103,12.1438,12.2836,878200.0
2009-03-06 09:40:00,18.44,18.6,18.3,18.51,999100.0,12.277,12.3835,12.1838,12.3236,999100.0
2009-03-06 09:50:00,18.51,18.58,18.34,18.36,708100.0,12.3236,12.3702,12.2104,12.2237,708100.0
2009-03-06 10:00:00,18.36,18.41,18.31,18.37,726700.0,12.2237,12.257,12.1904,12.2304,726700.0
2009-03-06 10:10:00,18.36,18.37,18.13,18.23,799800.0,12.2237,12.2304,12.0706,12.1372,799800.0
2009-03-06 10:20:00,18.23,18.34,18.19,18.32,847700.0,12.1372,12.2104,12.1105,12.1971,847700.0
2009-03-06 10:30:00,18.31,18.31,18.07,18.08,540300.0,12.1904,12.1904,12.0306,12.0373,540300.0
2009-03-06 10:40:00,18.09,18.18,18.08,18.13,616100.0,12.044,12.1039,12.0373,12.0706,616100.0
2009-03-06 10:50:00,18.12,18.12,17.95,18.0,495400.0,12.0639,12.0639,11.9507,11.984,495400.0
2009-03-06 11:00:00,17.99,18.09,17.99,18.05,567400.0,11.9774,12.044,11.9774,12.0173,567400.0
2009-03-06 11:10:00,18.06,18.15,18.04,18.13,543200.0,12.024,12.0839,12.0107,12.0706,543200.0
2009-03-06 11:20:00,18.13,18.15,18.02,18.07,345500.0,12.0706,12.0839,11.9973,12.0306,345500.0
2009-03-06 11:30:00,18.07,18.1,18.02,18.03,573000.0,12.0306,12.0506,11.9973,12.004,573000.0
2009-03-06 11:40:00,18.03,18.03,17.96,18.02,307600.0,12.004,12.004,11.9574,11.9973,307600.0
2009-03-06 11:50:00,18.01,18.15,18.01,18.11,291200.0,11.9907,12.0839,11.9907,12.0573,291200.0
2009-03-06 12:00:00,18.11,18.18,18.09,18.1,193500.0,12.0573,12.1039,12.044,12.0506,193500.0
2009-03-06 12:10:00,18.1,18.1,17.95,17.96,471900.0,12.0506,12.0506,11.9507,11.9574,471900.0
2009-03-06 12:20:00,17.96,18.0,17.84,17.92,622000.0,11.9574,11.984,11.8775,11.9308,622000.0
2009-03-06 12:30:00,17.92,17.95,17.86,17.89,350700.0,11.9308,11.9507,11.8908,11.9108,350700.0
2009-03-06 12:40:00,17.89,17.92,17.82,17.83,572000.0,11.9108,11.9308,11.8642,11.8708,572000.0
2009-03-06 12:50:00,17.84,17.96,17.82,17.96,335200.0,11.8775,11.9574,11.8642,11.9574,335200.0
2009-03-06 13:00:00,17.95,17.95,17.89,17.91,189300.0,11.9507,11.9507,11.9108,11.9241,189300.0
2009-03-06 13:10:00,17.9,17.92,17.81,17.87,280100.0,11.9175,11.9308,11.8575,11.8975,280100.0
2009-03-06 13:20:00,17.86,17.88,17.82,17.86,184200.0,11.8908,11.9041,11.8642,11.8908,184200.0
2009-03-06 13:30:00,17.86,17.88,17.8,17.85,153100.0,11.8908,11.9041,11.8509,11.8842,153100.0
2009-03-06 13:40:00,17.85,17.85,17.7,17.76,628800.0,11.8842,11.8842,11.7843,11.8242,628800.0
2009-03-06 13:50:00,17.77,17.83,17.75,17.82,776100.0,11.8309,11.8708,11.8176,11.8642,776100.0
2009-03-06 14:00:00,17.82,17.93,17.81,17.93,641600.0,11.8642,11.9374,11.8575,11.9374,641600.0
2009-03-06 14:10:00,17.93,17.93,17.69,17.71,862500.0,11.9374,11.9374,11.7776,11.791,862500.0
2009-03-06 14:20:00,17.71,17.74,17.66,17.74,332500.0,11.791,11.8109,11.7577,11.8109,332500.0
2009-03-06 14:30:00,17.74,17.76,17.66,17.68,547400.0,11.8109,11.8242,11.7577,11.771,547400.0
2009-03-06 14:40:00,17.69,17.69,17.58,17.59,627600.0,11.7776,11.7776,11.7044,11.7111,627600.0
2009-03-06 14:50:00,17.59,17.61,17.55,17.58,657600.0,11.7111,11.7244,11.6844,11.7044,657600.0
2009-03-06 15:00:00,17.58,17.62,17.54,17.58,486000.0,11.7044,11.731,11.6778,11.7044,486000.0
2009-03-06 15:10:00,17.58,17.67,17.56,17.65,432000.0,11.7044,11.7643,11.6911,11.751,432000.0
2009-03-06 15:20:00,17.64,17.65,17.54,17.61,613700.0,11.7444,11.751,11.6778,11.7244,613700.0
2009-03-06 15:30:00,17.61,17.76,17.61,17.71,801400.0,11.7244,11.8242,11.7244,11.791,801400.0
2009-03-06 15:40:00,17.71,18.0,17.71,17.87,1732000.0,11.791,11.984,11.791,11.8975,1732000.0
2009-03-06 15:50:00,17.88,18.04,17.85,18.03,2091200.0,11.9041,12.0107,11.8842,12.004,2091200.0
2009-03-09 09:30:00,17.74,17.94,17.49,17.92,964300.0,11.8109,11.9441,11.6445,11.9308,964300.0
2009-03-09 09:40:00,17.93,18.08,17.91,18.07,850100.0,11.9374,12.0373,11.9241,12.0306,850100.0
2009-03-09 09:50:00,18.07,18.1,17.91,17.92,616500.0,12.0306,12.0506,11.9241,11.9308,616500.0
2009-03-09 10:00:00,17.91,18.28,17.85,18.25,749100.0,11.9241,12.1704,11.8842,12.1505,749100.0
2009-03-09 10:10:00,18.25,18.4,18.2,18.31,700100.0,12.1505,12.2503,12.1172,12.1904,700100.0
2009-03-09 10:20:00,18.34,18.57,18.33,18.52,1205800.0,12.2104,12.3635,12.2037,12.3302,1205800.0
2009-03-09 10:30:00,18.51,18.73,18.51,18.73,1596700.0,12.3236,12.4701,12.3236,12.4701,1596700.0
2009-03-09 10:40:00,18.73,18.95,18.68,18.83,1514000.0,12.4701,12.6165,12.4368,12.5366,1514000.0
2009-03-09 10:50:00,18.83,18.94,18.68,18.72,1005700.0,12.5366,12.6099,12.4368,12.4634,1005700.0
2009-03-09 11:00:00,18.72,18.81,18.64,18.68,738000.0,12.4634,12.5233,12.4101,12.4368,738000.0
2009-03-09 11:10:00,18.68,18.77,18.62,18.63,562200.0,12.4368,12.4967,12.3968,12.4035,562200.0
2009-03-09 11:20:00,18.63,18.77,18.6,18.73,593600.0,12.4035,12.4967,12.3835,12.4701,593600.0
2009-03-09 11:30:00,18.73,18.84,18.72,18.78,456700.0,12.4701,12.5433,12.4634,12.5033,456700.0
2009-03-09 11:40:00,18.78,18.82,18.7,18.78,287400.0,12.5033,12.53,12.4501,12.5033,287400.0
2009-03-09 11:50:00,18.78,18.81,18.66,18.74,421400.0,12.5033,12.5233,12.4234,12.4767,421400.0
2009-03-09 12:00:00,18.74,18.79,18.69,18.74,321800.0,12.4767,12.51,12.4434,12.4767,321800.0
2009-03-09 12:10:00,18.74,18.91,18.73,18.86,382700.0,12.4767,12.5899,12.4701,12.5566,382700.0
2009-03-09 12:20:00,18.87,18.93,18.8,18.82,456400.0,12.5633,12.6032,12.5167,12.53,456400.0
2009-03-09 12:30:00,18.83,18.87,18.71,18.71,293600.0,12.5366,12.5633,12.4567,12.4567,293600.0
2009-03-09 12:40:00,18.71,18.78,18.66,18.67,443400.0,12.4567,12.5033,12.4234,12.4301,443400.0
2009-03-09 12:50:00,18.66,18.72,18.65,18.7,236900.0,12.4234,12.4634,12.4168,12.4501,236900.0
2009-03-09 13:00:00,18.7,18.71,18.5,18.56,391800.0,12.4501,12.4567,12.3169,12.3569,391800.0
2009-03-09 13:10:00,18.55,18.58,18.48,18.48,322500.0,12.3502,12.3702,12.3036,12.3036,322500.0
2009-03-09 13:20:00,18.48,18.49,18.34,18.37,467300.0,12.3036,12.3103,12.2104,12.2304,467300.0
2009-03-09 13:30:00,18.36,18.39,18.33,18.34,561900.0,12.2237,12.2437,12.2037,12.2104,561900.0
2009-03-09 13:40:00,18.34,18.36,18.28,18.36,886600.0,12.2104,12.2237,12.1704,12.2237,886600.0
2009-03-09 13:50:00,18.36,18.4,18.29,18.31,447500.0,12.2237,12.2503,12.1771,12.1904,447500.0
2009-03-09 14:00:00,18.32,18.45,18.27,18.43,763200.0,12.1971,12.2836,12.1638,12.2703,763200.0
2009-03-09 14:10:00,18.43,18.45,18.35,18.38,330300.0,12.2703,12.2836,12.2171,12.237,330300.0
2009-03-09 14:20:00,18.38,18.39,18.28,18.39,553200.0,12.237,12.2437,12.1704,12.2437,553200.0
2009-03-09 14:30:00,18.38,18.4,18.29,18.39,894300.0,12.237,12.2503,12.1771,12.2437,894300.0
2009-03-09 14:40:00,18.4,18.49,18.37,18.46,493600.0,12.2503,12.3103,12.2304,12.2903,493600.0
2009-03-09 14:50:00,18.47,18.51,18.38,18.39,497900.0,12.2969,12.3236,12.237,12.2437,497900.0
2009-03-09 15:00:00,18.4,18.44,18.3,18.35,649000.0,12.2503,12.277,12.1838,12.2171,649000.0
2009-03-09 15:10:00,18.35,18.35,18.24,18.26,669900.0,12.2171,12.2171,12.1438,12.1571,669900.0
2009-03-09 15:20:00,18.25,18.3,18.19,18.24,744500.0,12.1505,12.1838,12.1105,12.1438,744500.0
2009-03-09 15:30:00,18.24,18.3,18.17,18.17,803700.0,12.1438,12.1838,12.0972,12.0972,803700.0
2009-03-09 15:40:00,18.17,18.22,18.12,18.14,987100.0,12.0972,12.1305,12.0639,12.0772,987100.0
2009-03-09 15:50:00,18.14,18.22,18.14,18.2,1618300.0,12.0772,12.1305,12.0772,12.1172,1618300.0
2009-03-10 09:30:00,18.34,18.7,18.26,18.7,1875200.0,12.3519,12.5943,12.298,12.5943,1875200.0
2009-03-10 09:40:00,18.7,18.91,18.66,18.89,1123000.0,12.5943,12.7358,12.5674,12.7223,1123000.0
2009-03-10 09:50:00,18.89,18.99,18.76,18.77,1050700.0,12.7223,12.7896,12.6347,12.6415,1050700.0
2009-03-10 10:00:00,18.75,19.05,18.74,19.05,1020400.0,12.628,12.83,12.6213,12.83,1020400.0
2009-03-10 10:10:00,19.04,19.23,18.99,19.08,631400.0,12.8233,12.9513,12.7896,12.8503,631400.0
2009-03-10 10:20:00,19.08,19.18,19.06,19.18,463700.0,12.8503,12.9176,12.8368,12.9176,463700.0
2009-03-10 10:30:00,19.18,19.22,19.14,19.2,592600.0,12.9176,12.9445,12.8907,12.9311,592600.0
2009-03-10 10:40:00,19.21,19.35,19.2,19.32,626100.0,12.9378,13.0321,12.9311,13.0119,626100.0
2009-03-10 10:50:00,19.33,19.41,19.13,19.16,806000.0,13.0186,13.0725,12.8839,12.9041,806000.0
2009-03-10 11:00:00,19.16,19.21,19.11,19.15,517800.0,12.9041,12.9378,12.8705,12.8974,517800.0
2009-03-10 11:10:00,19.14,19.23,19.12,19.2,428000.0,12.8907,12.9513,12.8772,12.9311,428000.0
2009-03-10 11:20:00,19.2,19.29,19.17,19.28,317000.0,12.9311,12.9917,12.9109,12.9849,317000.0
2009-03-10 11:30:00,19.27,19.35,19.19,19.2,433100.0,12.9782,13.0321,12.9243,12.9311,433100.0
2009-03-10 11:40:00,19.2,19.22,19.09,19.13,399800.0,12.9311,12.9445,12.857,12.8839,399800.0
2009-03-10 11:50:00,19.12,19.42,19.1,19.42,766600.0,12.8772,13.0792,12.8637,13.0792,766600.0
2009-03-10 12:00:00,19.42,19.52,19.4,19.44,520600.0,13.0792,13.1466,13.0658,13.0927,520600.0
2009-03-10 12:10:00,19.45,19.46,19.38,19.42,342700.0,13.0994,13.1062,13.0523,13.0792,342700.0
2009-03-10 12:20:00,19.42,19.48,19.38,19.45,238900.0,13.0792,13.1196,13.0523,13.0994,238900.0
2009-03-10 12:30:00,19.45,19.47,19.41,19.42,285000.0,13.0994,13.1129,13.0725,13.0792,285000.0
2009-03-10 12:40:00,19.43,19.48,19.41,19.42,287300.0,13.086,13.1196,13.0725,13.0792,287300.0
2009-03-10 12:50:00,19.41,19.43,19.37,19.38,332300.0,13.0725,13.086,13.0456,13.0523,332300.0
2009-03-10 13:00:00,19.39,19.43,19.37,19.43,252100.0,13.059,13.086,13.0456,13.086,252100.0
2009-03-10 13:10:00,19.42,19.47,19.4,19.43,258800.0,13.0792,13.1129,13.0658,13.086,258800.0
2009-03-10 13:20:00,19.43,19.44,19.39,19.39,355700.0,13.086,13.0927,13.059,13.059,355700.0
2009-03-10 13:30:00,19.39,19.48,19.37,19.44,370900.0,13.059,13.1196,13.0456,13.0927,370900.0
2009-03-10 13:40:00,19.43,19.5,19.43,19.43,350900.0,13.086,13.1331,13.086,13.086,350900.0
2009-03-10 13:50:00,19.42,19.44,19.38,19.4,278500.0,13.0792,13.0927,13.0523,13.0658,278500.0
2009-03-10 14:00:00,19.4,19.43,19.37,19.38,340400.0,13.0658,13.086,13.0456,13.0523,340400.0
2009-03-10 14:10:00,19.38,19.4,19.31,19.36,427100.0,13.0523,13.0658,13.0052,13.0388,427100.0
2009-03-10 14:20:00,19.35,19.42,19.34,19.38,361200.0,13.0321,13.0792,13.0254,13.0523,361200.0
2009-03-10 14:30:00,19.38,19.41,19.32,19.34,500800.0,13.0523,13.0725,13.0119,13.0254,500800.0
2009-03-10 14:40:00,19.34,19.37,19.25,19.28,551200.0,13.0254,13.0456,12.9647,12.9849,551200.0
2009-03-10 14:50:00,19.27,19.45,19.24,19.42,533800.0,12.9782,13.0994,12.958,13.0792,533800.0
2009-03-10 15:00:00,19.42,19.43,19.37,19.42,789700.0,13.0792,13.086,13.0456,13.0792,789700.0
2009-03-10 15:10:00,19.43,19.47,19.42,19.47,699800.0,13.086,13.1129,13.0792,13.1129,699800.0
2009-03-10 15:20:00,19.47,19.58,19.45,19.52,756800.0,13.1129,13.187,13.0994,13.1466,756800.0
2009-03-10 15:30:00,19.52,19.54,19.39,19.4,726000.0,13.1466,13.1601,13.059,13.0658,726000.0
2009-03-10 15:40:00,19.4,19.46,19.32,19.34,946200.0,13.0658,13.1062,13.0119,13.0254,946200.0
2009-03-10 15:50:00,19.34,19.39,19.33,19.37,1376600.0,13.0254,13.059,13.0186,13.0456,1376600.0
2009-03-11 09:30:00,19.4,19.56,19.2,19.47,1335400.0,13.0658,13.1735,12.9311,13.1129,1335400.0
2009-03-11 09:40:00,19.48,19.73,19.41,19.72,2187000.0,13.1196,13.288,13.0725,13.2813,2187000.0
2009-03-11 09:50:00,19.73,19.84,19.55,19.57,1509900.0,13.288,13.3621,13.1668,13.1803,1509900.0
2009-03-11 10:00:00,19.57,19.73,19.56,19.59,921300.0,13.1803,13.288,13.1735,13.1937,921300.0
2009-03-11 10:10:00,19.58,19.64,19.52,19.55,463300.0,13.187,13.2274,13.1466,13.1668,463300.0
2009-03-11 10:20:00,19.55,19.9,19.52,19.89,1020300.0,13.1668,13.4025,13.1466,13.3958,1020300.0
2009-03-11 10:30:00,19.9,19.92,19.74,19.75,762000.0,13.4025,13.416,13.2948,13.3015,762000.0
2009-03-11 10:40:00,19.74,19.75,19.6,19.62,269400.0,13.2948,13.3015,13.2005,13.2139,269400.0
2009-03-11 10:50:00,19.62,19.73,19.59,19.71,459600.0,13.2139,13.288,13.1937,13.2746,459600.0
2009-03-11 11:00:00,19.71,19.87,19.71,19.85,625100.0,13.2746,13.3823,13.2746,13.3688,625100.0
2009-03-11 11:10:00,19.86,19.89,19.79,19.82,524700.0,13.3756,13.3958,13.3284,13.3486,524700.0
2009-03-11 11:20:00,19.82,19.82,19.66,19.77,539100.0,13.3486,13.3486,13.2409,13.315,539100.0
2009-03-11 11:30:00,19.77,19.8,19.56,19.65,493200.0,13.315,13.3352,13.1735,13.2341,493200.0
2009-03-11 11:40:00,19.65,19.66,19.59,19.61,155700.0,13.2341,13.2409,13.1937,13.2072,155700.0
2009-03-11 11:50:00,19.61,19.71,19.6,19.69,183000.0,13.2072,13.2746,13.2005,13.2611,183000.0
2009-03-11 12:00:00,19.69,19.75,19.69,19.73,208300.0,13.2611,13.3015,13.2611,13.288,208300.0
2009-03-11 12:10:00,19.72,19.75,19.65,19.65,96200.0,13.2813,13.3015,13.2341,13.2341,96200.0
2009-03-11 12:20:00,19.65,19.68,19.6,19.67,106100.0,13.2341,13.2543,13.2005,13.2476,106100.0
2009-03-11 12:30:00,19.67,19.72,19.6,19.6,185800.0,13.2476,13.2813,13.2005,13.2005,185800.0
2009-03-11 12:40:00,19.6,19.66,19.59,19.64,251800.0,13.2005,13.2409,13.1937,13.2274,251800.0
2009-03-11 12:50:00,19.63,19.67,19.59,19.59,213100.0,13.2207,13.2476,13.1937,13.1937,213100.0
2009-03-11 13:00:00,19.59,19.64,19.59,19.61,296000.0,13.1937,13.2274,13.1937,13.2072,296000.0
2009-03-11 13:10:00,19.61,19.66,19.6,19.65,169200.0,13.2072,13.2409,13.2005,13.2341,169200.0
2009-03-11 13:20:00,19.65,19.65,19.57,19.59,303000.0,13.2341,13.2341,13.1803,13.1937,303000.0
2009-03-11 13:30:00,19.6,19.71,19.52,19.71,513500.0,13.2005,13.2746,13.1466,13.2746,513500.0
2009-03-11 13:40:00,19.72,19.74,19.64,19.64,251400.0,13.2813,13.2948,13.2274,13.2274,251400.0
2009-03-11 13:50:00,19.64,19.66,19.58,19.65,241100.0,13.2274,13.2409,13.187,13.2341,241100.0
2009-03-11 14:00:00,19.65,19.75,19.59,19.59,404500.0,13.2341,13.3015,13.1937,13.1937,404500.0
2009-03-11 14:10:00,19.59,19.61,19.45,19.45,301500.0,13.1937,13.2072,13.0994,13.0994,301500.0
2009-03-11 14:20:00,19.45,19.51,19.45,19.47,314700.0,13.0994,13.1399,13.0994,13.1129,314700.0
2009-03-11 14:30:00,19.47,19.56,19.46,19.51,396800.0,13.1129,13.1735,13.1062,13.1399,396800.0
2009-03-11 14:40:00,19.52,19.72,19.49,19.69,620800.0,13.1466,13.2813,13.1264,13.2611,620800.0
2009-03-11 14:50:00,19.7,19.71,19.58,19.58,500800.0,13.2678,13.2746,13.187,13.187,500800.0
2009-03-11 15:00:00,19.59,19.7,19.58,19.69,360200.0,13.1937,13.2678,13.187,13.2611,360200.0
2009-03-11 15:10:00,19.69,19.75,19.68,19.73,317300.0,13.2611,13.3015,13.2543,13.288,317300.0
2009-03-11 15:20:00,19.73,19.8,19.71,19.76,500900.0,13.288,13.3352,13.2746,13.3082,500900.0
2009-03-11 15:30:00,19.76,19.79,19.72,19.78,429100.0,13.3082,13.3284,13.2813,13.3217,429100.0
2009-03-11 15:40:00,19.78,19.86,19.71,19.75,789800.0,13.3217,13.3756,13.2746,13.3015,789800.0
2009-03-11 15:50:00,19.74,19.76,19.67,19.67,1239500.0,13.2948,13.3082,13.2476,13.2476,1239500.0
2009-03-12 09:30:00,19.65,19.72,19.32,19.56,808600.0,13.2341,13.2813,13.0119,13.1735,808600.0
2009-03-12 09:40:00,19.56,19.58,19.28,19.37,592100.0,13.1735,13.187,12.9849,13.0456,592100.0
2009-03-12 09:50:00,19.38,19.68,19.37,19.67,505000.0,13.0523,13.2543,13.0456,13.2476,505000.0
2009-03-12 10:00:00,19.66,19.86,19.66,19.8,776000.0,13.2409,13.3756,13.2409,13.3352,776000.0
2009-03-12 10:10:00,19.8,19.87,19.75,19.77,618000.0,13.3352,13.3823,13.3015,13.315,618000.0
2009-03-12 10:20:00,19.76,19.91,19.76,19.77,430200.0,13.3082,13.4093,13.3082,13.315,430200.0
2009-03-12 10:30:00,19.77,19.83,19.61,19.62,466900.0,13.315,13.3554,13.2072,13.2139,466900.0
2009-03-12 10:40:00,19.61,19.93,19.6,19.91,463600.0,13.2072,13.4227,13.2005,13.4093,463600.0
2009-03-12 10:50:00,19.91,19.99,19.9,19.93,420400.0,13.4093,13.4631,13.4025,13.4227,420400.0
2009-03-12 11:00:00,19.92,19.99,19.86,19.92,425300.0,13.416,13.4631,13.3756,13.416,425300.0
2009-03-12 11:10:00,19.92,19.92,19.84,19.87,168400.0,13.416,13.416,13.3621,13.3823,168400.0
2009-03-12 11:20:00,19.86,19.91,19.79,19.8,294800.0,13.3756,13.4093,13.3284,13.3352,294800.0
2009-03-12 11:30:00,19.8,19.88,19.77,19.87,232300.0,13.3352,13.389,13.315,13.3823,232300.0
2009-03-12 11:40:00,19.88,19.98,19.88,19.92,200500.0,13.389,13.4564,13.389,13.416,200500.0
2009-03-12 11:50:00,19.93,19.99,19.92,19.93,260800.0,13.4227,13.4631,13.416,13.4227,260800.0
2009-03-12 12:00:00,19.94,19.99,19.9,19.98,155500.0,13.4295,13.4631,13.4025,13.4564,155500.0
2009-03-12 12:10:00,19.99,20.02,19.95,19.98,337800.0,13.4631,13.4833,13.4362,13.4564,337800.0
2009-03-12 12:20:00,19.98,20.01,19.92,19.93,360000.0,13.4564,13.4766,13.416,13.4227,360000.0
2009-03-12 12:30:00,19.93,20.0,19.87,19.97,274200.0,13.4227,13.4699,13.3823,13.4497,274200.0
2009-03-12 12:40:00,19.96,19.97,19.93,19.97,89000.0,13.4429,13.4497,13.4227,13.4497,89000.0
2009-03-12 12:50:00,19.97,20.07,19.9,20.06,395800.0,13.4497,13.517,13.4025,13.5103,395800.0
2009-03-12 13:00:00,20.06,20.08,19.96,20.04,261000.0,13.5103,13.5237,13.4429,13.4968,261000.0
2009-03-12 13:10:00,20.03,20.08,19.97,19.99,281500.0,13.4901,13.5237,13.4497,13.4631,281500.0
2009-03-12 13:20:00,19.99,19.99,19.87,19.89,249600.0,13.4631,13.4631,13.3823,13.3958,249600.0
2009-03-12 13:30:00,19.88,19.89,19.81,19.87,220200.0,13.389,13.3958,13.3419,13.3823,220200.0
2009-03-12 13:40:00,19.88,19.91,19.85,19.86,139400.0,13.389,13.4093,13.3688,13.3756,139400.0
2009-03-12 13:50:00,19.86,19.88,19.81,19.87,193000.0,13.3756,13.389,13.3419,13.3823,193000.0
2009-03-12 14:00:00,19.87,19.96,19.86,19.89,261000.0,13.3823,13.4429,13.3756,13.3958,261000.0
2009-03-12 14:10:00,19.89,20.04,19.89,20.01,268900.0,13.3958,13.4968,13.3958,13.4766,268900.0
2009-03-12 14:20:00,20.0,20.1,19.99,20.09,419600.0,13.4699,13.5372,13.4631,13.5305,419600.0
2009-03-12 14:30:00,20.09,20.09,20.04,20.08,358200.0,13.5305,13.5305,13.4968,13.5237,358200.0
2009-03-12 14:40:00,20.08,20.19,20.08,20.19,304100.0,13.5237,13.5978,13.5237,13.5978,304100.0
2009-03-12 14:50:00,20.19,20.2,20.13,20.13,295400.0,13.5978,13.6046,13.5574,13.5574,295400.0
2009-03-12 15:00:00,20.13,20.15,20.06,20.14,257500.0,13.5574,13.5709,13.5103,13.5642,257500.0
2009-03-12 15:10:00,20.14,20.19,20.12,20.14,445400.0,13.5642,13.5978,13.5507,13.5642,445400.0
2009-03-12 15:20:00,20.14,20.23,20.12,20.23,785600.0,13.5642,13.6248,13.5507,13.6248,785600.0
2009-03-12 15:30:00,20.23,20.37,20.2,20.36,1234700.0,13.6248,13.7191,13.6046,13.7123,1234700.0
2009-03-12 15:40:00,20.36,20.45,20.34,20.43,769900.0,13.7123,13.7729,13.6989,13.7595,769900.0
2009-03-12 15:50:00,20.43,20.45,20.24,20.32,1310700.0,13.7595,13.7729,13.6315,13.6854,1310700.0
2009-03-13 09:30:00,20.4,20.44,19.99,20.01,962000.0,13.7393,13.7662,13.4631,13.4766,962000.0
2009-03-13 09:40:00,20.01,20.17,19.8,20.17,1005100.0,13.4766,13.5844,13.3352,13.5844,1005100.0
2009-03-13 09:50:00,20.17,20.58,20.17,20.57,864400.0,13.5844,13.8605,13.5844,13.8538,864400.0
2009-03-13 10:00:00,20.57,20.68,20.5,20.62,1087100.0,13.8538,13.9278,13.8066,13.8874,1087100.0
2009-03-13 10:10:00,20.61,20.66,20.49,20.59,558600.0,13.8807,13.9144,13.7999,13.8672,558600.0
2009-03-13 10:20:00,20.58,20.62,20.44,20.45,426800.0,13.8605,13.8874,13.7662,13.7729,426800.0
2009-03-13 10:30:00,20.44,20.52,20.37,20.47,618800.0,13.7662,13.8201,13.7191,13.7864,618800.0
2009-03-13 10:40:00,20.48,20.66,20.48,20.66,510200.0,13.7931,13.9144,13.7931,13.9144,510200.0
2009-03-13 10:50:00,20.67,20.67,20.47,20.55,668800.0,13.9211,13.9211,13.7864,13.8403,668800.0
2009-03-13 11:00:00,20.55,20.59,20.5,20.5,353900.0,13.8403,13.8672,13.8066,13.8066,353900.0
2009-03-13 11:10:00,20.5,20.54,20.46,20.52,313800.0,13.8066,13.8336,13.7797,13.8201,313800.0
2009-03-13 11:20:00,20.52,20.58,20.49,20.55,669900.0,13.8201,13.8605,13.7999,13.8403,669900.0
2009-03-13 11:30:00,20.56,20.56,20.48,20.51,453600.0,13.847,13.847,13.7931,13.8133,453600.0
2009-03-13 11:40:00,20.51,20.56,20.37,20.4,388900.0,13.8133,13.847,13.7191,13.7393,388900.0
2009-03-13 11:50:00,20.4,20.44,20.38,20.39,467400.0,13.7393,13.7662,13.7258,13.7325,467400.0
2009-03-13 12:00:00,20.39,20.42,20.35,20.41,457700.0,13.7325,13.7527,13.7056,13.746,457700.0
2009-03-13 12:10:00,20.4,20.41,20.26,20.32,445000.0,13.7393,13.746,13.645,13.6854,445000.0
2009-03-13 12:20:00,20.32,20.4,20.3,20.34,404400.0,13.6854,13.7393,13.6719,13.6989,404400.0
2009-03-13 12:30:00,20.33,20.37,20.28,20.31,567400.0,13.6921,13.7191,13.6584,13.6786,567400.0
2009-03-13 12:40:00,20.31,20.45,20.31,20.44,375000.0,13.6786,13.7729,13.6786,13.7662,375000.0
2009-03-13 12:50:00,20.43,20.47,20.4,20.44,343600.0,13.7595,13.7864,13.7393,13.7662,343600.0
2009-03-13 13:00:00,20.44,20.52,20.42,20.5,337500.0,13.7662,13.8201,13.7527,13.8066,337500.0
2009-03-13 13:10:00,20.51,20.65,20.5,20.64,408500.0,13.8133,13.9076,13.8066,13.9009,408500.0
2009-03-13 13:20:00,20.64,20.71,20.62,20.7,216200.0,13.9009,13.948,13.8874,13.9413,216200.0
2009-03-13 13:30:00,20.7,20.75,20.65,20.68,272900.0,13.9413,13.975,13.9076,13.9278,272900.0
2009-03-13 13:40:00,20.69,20.7,20.68,20.69,122200.0,13.9346,13.9413,13.9278,13.9346,122200.0
2009-03-13 13:50:00,20.69,20.81,20.69,20.8,559600.0,13.9346,14.0154,13.9346,14.0087,559600.0
2009-03-13 14:00:00,20.8,20.87,20.78,20.85,510300.0,14.0087,14.0558,13.9952,14.0423,510300.0
2009-03-13 14:10:00,20.85,20.87,20.78,20.8,344100.0,14.0423,14.0558,13.9952,14.0087,344100.0
2009-03-13 14:20:00,20.8,20.86,20.76,20.84,494700.0,14.0087,14.0491,13.9817,14.0356,494700.0
2009-03-13 14:30:00,20.84,20.93,20.81,20.91,326400.0,14.0356,14.0962,14.0154,14.0827,326400.0
2009-03-13 14:40:00,20.9,20.99,20.9,20.94,451400.0,14.076,14.1366,14.076,14.1029,451400.0
2009-03-13 14:50:00,20.93,20.98,20.89,20.91,373300.0,14.0962,14.1299,14.0693,14.0827,373300.0
2009-03-13 15:00:00,20.9,20.94,20.89,20.93,380500.0,14.076,14.1029,14.0693,14.0962,380500.0
2009-03-13 15:10:00,20.92,21.0,20.9,20.99,667300.0,14.0895,14.1434,14.076,14.1366,667300.0
2009-03-13 15:20:00,20.99,21.0,20.88,20.88,379300.0,14.1366,14.1434,14.0625,14.0625,379300.0
2009-03-13 15:30:00,20.88,20.9,20.72,20.72,829900.0,14.0625,14.076,13.9548,13.9548,829900.0
2009-03-13 15:40:00,20.73,20.81,20.72,20.72,794500.0,13.9615,14.0154,13.9548,13.9548,794500.0
2009-03-13 15:50:00,20.72,20.78,20.68,20.73,1677300.0,13.9548,13.9952,13.9278,13.9615,1677300.0
2009-03-16 09:30:00,20.73,20.9,20.53,20.54,586700.0,13.9615,14.076,13.8268,13.8336,586700.0
2009-03-16 09:40:00,20.54,20.59,20.48,20.55,433300.0,13.8336,13.8672,13.7931,13.8403,433300.0
2009-03-16 09:50:00,20.54,20.68,20.51,20.6,322000.0,13.8336,13.9278,13.8133,13.874,322000.0
2009-03-16 10:00:00,20.6,20.63,20.51,20.57,348800.0,13.874,13.8942,13.8133,13.8538,348800.0
2009-03-16 10:10:00,20.56,20.6,20.51,20.55,263900.0,13.847,13.874,13.8133,13.8403,263900.0
2009-03-16 10:20:00,20.55,20.61,20.52,20.53,216000.0,13.8403,13.8807,13.8201,13.8268,216000.0
2009-03-16 10:30:00,20.54,20.75,20.54,20.72,514000.0,13.8336,13.975,13.8336,13.9548,514000.0
2009-03-16 10:40:00,20.72,20.74,20.66,20.73,268500.0,13.9548,13.9682,13.9144,13.9615,268500.0
2009-03-16 10:50:00,20.73,20.77,20.68,20.72,309200.0,13.9615,13.9885,13.9278,13.9548,309200.0
2009-03-16 11:00:00,20.72,20.85,20.68,20.82,319700.0,13.9548,14.0423,13.9278,14.0221,319700.0
2009-03-16 11:10:00,20.81,20.94,20.81,20.92,234700.0,14.0154,14.1029,14.0154,14.0895,234700.0
2009-03-16 11:20:00,20.93,20.98,20.85,20.86,354600.0,14.0962,14.1299,14.0423,14.0491,354600.0
2009-03-16 11:30:00,20.86,20.95,20.85,20.94,277200.0,14.0491,14.1097,14.0423,14.1029,277200.0
2009-03-16 11:40:00,20.94,20.96,20.89,20.9,266300.0,14.1029,14.1164,14.0693,14.076,266300.0
2009-03-16 11:50:00,20.9,20.97,20.85,20.85,144200.0,14.076,14.1232,14.0423,14.0423,144200.0
2009-03-16 12:00:00,20.85,20.87,20.8,20.85,252900.0,14.0423,14.0558,14.0087,14.0423,252900.0
2009-03-16 12:10:00,20.85,20.89,20.83,20.83,210600.0,14.0423,14.0693,14.0289,14.0289,210600.0
2009-03-16 12:20:00,20.83,20.83,20.78,20.8,176700.0,14.0289,14.0289,13.9952,14.0087,176700.0
2009-03-16 12:30:00,20.81,20.88,20.8,20.85,308500.0,14.0154,14.0625,14.0087,14.0423,308500.0
2009-03-16 12:40:00,20.85,20.86,20.82,20.83,122000.0,14.0423,14.0491,14.0221,14.0289,122000.0
2009-03-16 12:50:00,20.83,20.9,20.81,20.86,302700.0,14.0289,14.076,14.0154,14.0491,302700.0
2009-03-16 13:00:00,20.86,20.9,20.83,20.9,278000.0,14.0491,14.076,14.0289,14.076,278000.0
2009-03-16 13:10:00,20.9,20.96,20.85,20.95,248000.0,14.076,14.1164,14.0423,14.1097,248000.0
2009-03-16 13:20:00,20.95,20.96,20.81,20.87,392400.0,14.1097,14.1164,14.0154,14.0558,392400.0
2009-03-16 13:30:00,20.86,20.94,20.81,20.91,411100.0,14.0491,14.1029,14.0154,14.0827,411100.0
2009-03-16 13:40:00,20.9,21.03,20.9,21.0,795800.0,14.076,14.1636,14.076,14.1434,795800.0
2009-03-16 13:50:00,21.0,21.06,20.95,20.95,638500.0,14.1434,14.1838,14.1097,14.1097,638500.0
2009-03-16 14:00:00,20.95,20.99,20.84,20.86,269100.0,14.1097,14.1366,14.0356,14.0491,269100.0
2009-03-16 14:10:00,20.86,20.89,20.82,20.82,242700.0,14.0491,14.0693,14.0221,14.0221,242700.0
2009-03-16 14:20:00,20.82,20.84,20.73,20.74,228300.0,14.0221,14.0356,13.9615,13.9682,228300.0
2009-03-16 14:30:00,20.75,20.79,20.69,20.7,330200.0,13.975,14.0019,13.9346,13.9413,330200.0
2009-03-16 14:40:00,20.7,20.81,20.69,20.72,554200.0,13.9413,14.0154,13.9346,13.9548,554200.0
2009-03-16 14:50:00,20.72,20.73,20.52,20.53,443500.0,13.9548,13.9615,13.8201,13.8268,443500.0
2009-03-16 15:00:00,20.54,20.55,20.39,20.44,826900.0,13.8336,13.8403,13.7325,13.7662,826900.0
2009-03-16 15:10:00,20.44,20.46,20.33,20.35,560600.0,13.7662,13.7797,13.6921,13.7056,560600.0
2009-03-16 15:20:00,20.35,20.37,20.19,20.23,892300.0,13.7056,13.7191,13.5978,13.6248,892300.0
2009-03-16 15:30:00,20.23,20.29,20.2,20.21,478300.0,13.6248,13.6652,13.6046,13.6113,478300.0
2009-03-16 15:40:00,20.21,20.25,20.14,20.15,723000.0,13.6113,13.6382,13.5642,13.5709,723000.0
2009-03-16 15:50:00,20.15,20.21,20.06,20.14,1529000.0,13.5709,13.6113,13.5103,13.5642,1529000.0
2009-03-17 09:30:00,20.5,20.83,20.37,20.49,1133900.0,13.8066,14.0289,13.7191,13.7999,1133900.0
2009-03-17 09:40:00,20.49,20.54,20.34,20.4,910200.0,13.7999,13.8336,13.6989,13.7393,910200.0
2009-03-17 09:50:00,20.41,20.88,20.41,20.86,932900.0,13.746,14.0625,13.746,14.0491,932900.0
2009-03-17 10:00:00,20.86,21.13,20.86,20.98,1412000.0,14.0491,14.2309,14.0491,14.1299,1412000.0
2009-03-17 10:10:00,20.98,21.22,20.9,21.14,1136600.0,14.1299,14.2915,14.076,14.2376,1136600.0
2009-03-17 10:20:00,21.13,21.28,21.08,21.15,934500.0,14.2309,14.3319,14.1972,14.2444,934500.0
2009-03-17 10:30:00,21.15,21.21,21.12,21.18,919500.0,14.2444,14.2848,14.2242,14.2646,919500.0
2009-03-17 10:40:00,21.18,21.4,21.15,21.37,1078400.0,14.2646,14.4128,14.2444,14.3926,1078400.0
2009-03-17 10:50:00,21.37,21.48,21.34,21.45,827100.0,14.3926,14.4666,14.3723,14.4464,827100.0
2009-03-17 11:00:00,21.44,21.45,21.28,21.29,714400.0,14.4397,14.4464,14.3319,14.3387,714400.0
2009-03-17 11:10:00,21.3,21.33,21.15,21.16,518000.0,14.3454,14.3656,14.2444,14.2511,518000.0
2009-03-17 11:20:00,21.16,21.25,21.07,21.11,611100.0,14.2511,14.3117,14.1905,14.2174,611100.0
2009-03-17 11:30:00,21.11,21.15,21.03,21.05,407400.0,14.2174,14.2444,14.1636,14.177,407400.0
2009-03-17 11:40:00,21.05,21.19,21.04,21.14,357300.0,14.177,14.2713,14.1703,14.2376,357300.0
2009-03-17 11:50:00,21.14,21.19,21.08,21.13,414600.0,14.2376,14.2713,14.1972,14.2309,414600.0
2009-03-17 12:00:00,21.14,21.15,21.03,21.04,336300.0,14.2376,14.2444,14.1636,14.1703,336300.0
2009-03-17 12:10:00,21.04,21.08,20.97,21.04,354400.0,14.1703,14.1972,14.1232,14.1703,354400.0
2009-03-17 12:20:00,21.03,21.17,21.03,21.11,265000.0,14.1636,14.2579,14.1636,14.2174,265000.0
2009-03-17 12:30:00,21.11,21.25,21.06,21.25,336300.0,14.2174,14.3117,14.1838,14.3117,336300.0
2009-03-17 12:40:00,21.24,21.37,21.22,21.28,432300.0,14.305,14.3926,14.2915,14.3319,432300.0
2009-03-17 12:50:00,21.28,21.34,21.25,21.31,198700.0,14.3319,14.3723,14.3117,14.3521,198700.0
2009-03-17 13:00:00,21.32,21.35,21.23,21.23,244700.0,14.3589,14.3791,14.2983,14.2983,244700.0
2009-03-17 13:10:00,21.24,21.34,21.22,21.29,230000.0,14.305,14.3723,14.2915,14.3387,230000.0
2009-03-17 13:20:00,21.29,21.34,21.23,21.27,246600.0,14.3387,14.3723,14.2983,14.3252,246600.0
2009-03-17 13:30:00,21.26,21.4,21.26,21.33,264300.0,14.3185,14.4128,14.3185,14.3656,264300.0
2009-03-17 13:40:00,21.33,21.35,21.26,21.26,549800.0,14.3656,14.3791,14.3185,14.3185,549800.0
2009-03-17 13:50:00,21.26,21.28,21.15,21.18,385800.0,14.3185,14.3319,14.2444,14.2646,385800.0
2009-03-17 14:00:00,21.17,21.25,21.11,21.22,418800.0,14.2579,14.3117,14.2174,14.2915,418800.0
2009-03-17 14:10:00,21.21,21.28,21.17,21.25,347000.0,14.2848,14.3319,14.2579,14.3117,347000.0
2009-03-17 14:20:00,21.25,21.3,21.13,21.13,449600.0,14.3117,14.3454,14.2309,14.2309,449600.0
2009-03-17 14:30:00,21.13,21.2,21.11,21.19,514500.0,14.2309,14.2781,14.2174,14.2713,514500.0
2009-03-17 14:40:00,21.2,21.33,21.19,21.29,277200.0,14.2781,14.3656,14.2713,14.3387,277200.0
2009-03-17 14:50:00,21.28,21.34,21.23,21.25,322100.0,14.3319,14.3723,14.2983,14.3117,322100.0
2009-03-17 15:00:00,21.24,21.46,21.23,21.44,827200.0,14.305,14.4532,14.2983,14.4397,827200.0
2009-03-17 15:10:00,21.44,21.45,21.34,21.35,518900.0,14.4397,14.4464,14.3723,14.3791,518900.0
2009-03-17 15:20:00,21.34,21.42,21.32,21.36,599300.0,14.3723,14.4262,14.3589,14.3858,599300.0
2009-03-17 15:30:00,21.36,21.4,21.29,21.36,674000.0,14.3858,14.4128,14.3387,14.3858,674000.0
2009-03-17 15:40:00,21.36,21.44,21.32,21.37,1030400.0,14.3858,14.4397,14.3589,14.3926,1030400.0
2009-03-17 15:50:00,21.38,21.49,21.35,21.49,1281600.0,14.3993,14.4734,14.3791,14.4734,1281600.0
2009-03-18 09:30:00,21.3,21.43,21.12,21.24,671300.0,14.3454,14.433,14.2242,14.305,671300.0
2009-03-18 09:40:00,21.24,21.36,21.16,21.21,506100.0,14.305,14.3858,14.2511,14.2848,506100.0
2009-03-18 09:50:00,21.22,21.32,21.19,21.31,395300.0,14.2915,14.3589,14.2713,14.3521,395300.0
2009-03-18 10:00:00,21.31,21.36,21.13,21.15,513600.0,14.3521,14.3858,14.2309,14.2444,513600.0
2009-03-18 10:10:00,21.15,21.26,21.13,21.15,524000.0,14.2444,14.3185,14.2309,14.2444,524000.0
2009-03-18 10:20:00,21.15,21.16,21.05,21.14,317200.0,14.2444,14.2511,14.177,14.2376,317200.0
2009-03-18 10:30:00,21.13,21.18,21.06,21.14,276900.0,14.2309,14.2646,14.1838,14.2376,276900.0
2009-03-18 10:40:00,21.13,21.27,21.08,21.26,333200.0,14.2309,14.3252,14.1972,14.3185,333200.0
2009-03-18 10:50:00,21.26,21.41,21.22,21.38,309500.0,14.3185,14.4195,14.2915,14.3993,309500.0
2009-03-18 11:00:00,21.38,21.4,21.31,21.38,290600.0,14.3993,14.4128,14.3521,14.3993,290600.0
2009-03-18 11:10:00,21.38,21.42,21.2,21.2,263800.0,14.3993,14.4262,14.2781,14.2781,263800.0
2009-03-18 11:20:00,21.19,21.27,21.15,21.16,300500.0,14.2713,14.3252,14.2444,14.2511,300500.0
2009-03-18 11:30:00,21.17,21.23,21.1,21.13,248600.0,14.2579,14.2983,14.2107,14.2309,248600.0
2009-03-18 11:40:00,21.14,21.22,21.14,21.15,220500.0,14.2376,14.2915,14.2376,14.2444,220500.0
2009-03-18 11:50:00,21.14,21.25,21.14,21.25,215700.0,14.2376,14.3117,14.2376,14.3117,215700.0
2009-03-18 12:00:00,21.26,21.34,21.25,21.3,195200.0,14.3185,14.3723,14.3117,14.3454,195200.0
2009-03-18 12:10:00,21.3,21.38,21.28,21.37,224600.0,14.3454,14.3993,14.3319,14.3926,224600.0
2009-03-18 12:20:00,21.36,21.37,21.32,21.34,138300.0,14.3858,14.3926,14.3589,14.3723,138300.0
2009-03-18 12:30:00,21.34,21.37,21.3,21.33,212900.0,14.3723,14.3926,14.3454,14.3656,212900.0
2009-03-18 12:40:00,21.33,21.36,21.29,21.31,155200.0,14.3656,14.3858,14.3387,14.3521,155200.0
2009-03-18 12:50:00,21.31,21.46,21.25,21.46,458500.0,14.3521,14.4532,14.3117,14.4532,458500.0
2009-03-18 13:00:00,21.45,21.55,21.38,21.51,455800.0,14.4464,14.5138,14.3993,14.4868,455800.0
2009-03-18 13:10:00,21.52,21.58,21.47,21.47,454600.0,14.4936,14.534,14.4599,14.4599,454600.0
2009-03-18 13:20:00,21.48,21.59,21.47,21.54,199100.0,14.4666,14.5407,14.4599,14.507,199100.0
2009-03-18 13:30:00,21.54,21.58,21.51,21.53,81100.0,14.507,14.534,14.4868,14.5003,81100.0
2009-03-18 13:40:00,21.53,21.61,21.53,21.53,169800.0,14.5003,14.5542,14.5003,14.5003,169800.0
2009-03-18 13:50:00,21.53,21.55,21.45,21.5,273700.0,14.5003,14.5138,14.4464,14.4801,273700.0
2009-03-18 14:00:00,21.5,21.55,21.44,21.53,190900.0,14.4801,14.5138,14.4397,14.5003,190900.0
2009-03-18 14:10:00,21.53,21.9,21.52,21.7,688600.0,14.5003,14.7495,14.4936,14.6148,688600.0
2009-03-18 14:20:00,21.69,22.17,21.68,22.07,1996900.0,14.6081,14.9313,14.6013,14.864,1996900.0
2009-03-18 14:30:00,22.07,22.53,21.98,22.49,2921000.0,14.864,15.1738,14.8034,15.1469,2921000.0
2009-03-18 14:40:00,22.49,22.78,22.27,22.71,2469300.0,15.1469,15.3422,14.9987,15.295,2469300.0
2009-03-18 14:50:00,22.71,22.84,22.56,22.58,2153600.0,15.295,15.3826,15.194,15.2075,2153600.0
2009-03-18 15:00:00,22.58,22.65,22.45,22.52,1349700.0,15.2075,15.2546,15.1199,15.1671,1349700.0
2009-03-18 15:10:00,22.51,22.7,22.45,22.52,1488300.0,15.1603,15.2883,15.1199,15.1671,1488300.0
2009-03-18 15:20:00,22.52,22.61,22.41,22.47,2291400.0,15.1671,15.2277,15.093,15.1334,2291400.0
2009-03-18 15:30:00,22.47,22.54,22.35,22.45,2237900.0,15.1334,15.1805,15.0526,15.1199,2237900.0
2009-03-18 15:40:00,22.46,22.65,22.44,22.6,2169900.0,15.1267,15.2546,15.1132,15.2209,2169900.0
2009-03-18 15:50:00,22.6,22.65,22.52,22.59,2295400.0,15.2209,15.2546,15.1671,15.2142,2295400.0
2009-03-19 09:30:00,22.52,22.72,22.26,22.43,896800.0,15.1671,15.3018,14.992,15.1065,896800.0
2009-03-19 09:40:00,22.44,22.74,22.35,22.69,843400.0,15.1132,15.3152,15.0526,15.2816,843400.0
2009-03-19 09:50:00,22.68,22.69,22.42,22.55,803500.0,15.2748,15.2816,15.0997,15.1873,803500.0
2009-03-19 10:00:00,22.55,22.75,22.52,22.62,841800.0,15.1873,15.322,15.1671,15.2344,841800.0
2009-03-19 10:10:00,22.63,22.83,22.61,22.75,1489700.0,15.2412,15.3759,15.2277,15.322,1489700.0
2009-03-19 10:20:00,22.72,22.81,22.56,22.6,784900.0,15.3018,15.3624,15.194,15.2209,784900.0
2009-03-19 10:30:00,22.6,22.69,22.48,22.52,748400.0,15.2209,15.2816,15.1401,15.1671,748400.0
2009-03-19 10:40:00,22.52,22.79,22.5,22.68,638200.0,15.1671,15.3489,15.1536,15.2748,638200.0
2009-03-19 10:50:00,22.68,22.71,22.57,22.61,395200.0,15.2748,15.295,15.2007,15.2277,395200.0
2009-03-19 11:00:00,22.62,22.7,22.5,22.52,528700.0,15.2344,15.2883,15.1536,15.1671,528700.0
2009-03-19 11:10:00,22.52,22.52,22.4,22.4,579000.0,15.1671,15.1671,15.0862,15.0862,579000.0
2009-03-19 11:20:00,22.4,22.45,22.34,22.4,498600.0,15.0862,15.1199,15.0458,15.0862,498600.0
2009-03-19 11:30:00,22.4,22.53,22.4,22.44,510900.0,15.0862,15.1738,15.0862,15.1132,510900.0
2009-03-19 11:40:00,22.44,22.49,22.36,22.48,343600.0,15.1132,15.1469,15.0593,15.1401,343600.0
2009-03-19 11:50:00,22.47,22.53,22.39,22.45,683400.0,15.1334,15.1738,15.0795,15.1199,683400.0
2009-03-19 12:00:00,22.44,22.45,22.39,22.44,219100.0,15.1132,15.1199,15.0795,15.1132,219100.0
2009-03-19 12:10:00,22.44,22.53,22.41,22.43,294800.0,15.1132,15.1738,15.093,15.1065,294800.0
2009-03-19 12:20:00,22.43,22.51,22.39,22.51,231200.0,15.1065,15.1603,15.0795,15.1603,231200.0
2009-03-19 12:30:00,22.51,22.55,22.42,22.49,305700.0,15.1603,15.1873,15.0997,15.1469,305700.0
2009-03-19 12:40:00,22.49,22.56,22.46,22.53,112400.0,15.1469,15.194,15.1267,15.1738,112400.0
2009-03-19 12:50:00,22.54,22.55,22.44,22.45,300200.0,15.1805,15.1873,15.1132,15.1199,300200.0
2009-03-19 13:00:00,22.45,22.48,22.33,22.36,380000.0,15.1199,15.1401,15.0391,15.0593,380000.0
2009-03-19 13:10:00,22.36,22.45,22.34,22.42,209000.0,15.0593,15.1199,15.0458,15.0997,209000.0
2009-03-19 13:20:00,22.41,22.53,22.41,22.51,310900.0,15.093,15.1738,15.093,15.1603,310900.0
2009-03-19 13:30:00,22.51,22.55,22.34,22.43,745200.0,15.1603,15.1873,15.0458,15.1065,745200.0
2009-03-19 13:40:00,22.43,22.48,22.39,22.44,201900.0,15.1065,15.1401,15.0795,15.1132,201900.0
2009-03-19 13:50:00,22.45,22.46,22.4,22.42,178600.0,15.1199,15.1267,15.0862,15.0997,178600.0
2009-03-19 14:00:00,22.42,22.53,22.42,22.49,351700.0,15.0997,15.1738,15.0997,15.1469,351700.0
2009-03-19 14:10:00,22.5,22.52,22.4,22.41,328900.0,15.1536,15.1671,15.0862,15.093,328900.0
2009-03-19 14:20:00,22.41,22.42,22.33,22.4,275100.0,15.093,15.0997,15.0391,15.0862,275100.0
2009-03-19 14:30:00,22.4,22.44,22.33,22.35,346900.0,15.0862,15.1132,15.0391,15.0526,346900.0
2009-03-19 14:40:00,22.36,22.39,22.26,22.3,367700.0,15.0593,15.0795,14.992,15.0189,367700.0
2009-03-19 14:50:00,22.3,22.33,22.2,22.28,532600.0,15.0189,15.0391,14.9515,15.0054,532600.0
2009-03-19 15:00:00,22.28,22.4,22.26,22.33,724200.0,15.0054,15.0862,14.992,15.0391,724200.0
2009-03-19 15:10:00,22.34,22.47,22.29,22.41,547400.0,15.0458,15.1334,15.0122,15.093,547400.0
2009-03-19 15:20:00,22.41,22.42,22.29,22.39,624100.0,15.093,15.0997,15.0122,15.0795,624100.0
2009-03-19 15:30:00,22.39,22.52,22.35,22.44,687400.0,15.0795,15.1671,15.0526,15.1132,687400.0
2009-03-19 15:40:00,22.44,22.53,22.4,22.52,951700.0,15.1132,15.1738,15.0862,15.1671,951700.0
2009-03-19 15:50:00,22.51,22.52,22.37,22.44,1379300.0,15.1603,15.1671,15.066,15.1132,1379300.0
2009-03-20 09:30:00,22.56,22.73,22.21,22.27,4050100.0,15.194,15.3085,14.9583,14.9987,4050100.0
2009-03-20 09:40:00,22.27,22.34,21.95,22.31,1109300.0,14.9987,15.0458,14.7832,15.0256,1109300.0
2009-03-20 09:50:00,22.3,22.43,22.2,22.27,569300.0,15.0189,15.1065,14.9515,14.9987,569300.0
2009-03-20 10:00:00,22.27,22.4,22.26,22.34,714900.0,14.9987,15.0862,14.992,15.0458,714900.0
2009-03-20 10:10:00,22.34,22.37,22.19,22.19,740400.0,15.0458,15.066,14.9448,14.9448,740400.0
2009-03-20 10:20:00,22.18,22.42,22.14,22.42,481900.0,14.9381,15.0997,14.9111,15.0997,481900.0
2009-03-20 10:30:00,22.42,22.44,22.36,22.39,379300.0,15.0997,15.1132,15.0593,15.0795,379300.0
2009-03-20 10:40:00,22.39,22.48,22.36,22.39,334000.0,15.0795,15.1401,15.0593,15.0795,334000.0
2009-03-20 10:50:00,22.39,22.42,22.35,22.38,231000.0,15.0795,15.0997,15.0526,15.0728,231000.0
2009-03-20 11:00:00,22.37,22.37,22.25,22.27,336600.0,15.066,15.066,14.9852,14.9987,336600.0
2009-03-20 11:10:00,22.27,22.27,22.13,22.15,259500.0,14.9987,14.9987,14.9044,14.9179,259500.0
2009-03-20 11:20:00,22.16,22.17,22.05,22.05,330200.0,14.9246,14.9313,14.8505,14.8505,330200.0
2009-03-20 11:30:00,22.06,22.23,22.05,22.21,401300.0,14.8573,14.9718,14.8505,14.9583,401300.0
2009-03-20 11:40:00,22.21,22.26,22.17,22.18,195900.0,14.9583,14.992,14.9313,14.9381,195900.0
2009-03-20 11:50:00,22.17,22.21,22.13,22.2,197400.0,14.9313,14.9583,14.9044,14.9515,197400.0
2009-03-20 12:00:00,22.19,22.22,22.09,22.15,209500.0,14.9448,14.965,14.8775,14.9179,209500.0
2009-03-20 12:10:00,22.15,22.25,22.15,22.25,198800.0,14.9179,14.9852,14.9179,14.9852,198800.0
2009-03-20 12:20:00,22.25,22.25,22.16,22.18,134800.0,14.9852,14.9852,14.9246,14.9381,134800.0
2009-03-20 12:30:00,22.17,22.27,22.15,22.22,293700.0,14.9313,14.9987,14.9179,14.965,293700.0
2009-03-20 12:40:00,22.21,22.22,22.16,22.17,345400.0,14.9583,14.965,14.9246,14.9313,345400.0
2009-03-20 12:50:00,22.18,22.19,22.11,22.15,379800.0,14.9381,14.9448,14.8909,14.9179,379800.0
2009-03-20 13:00:00,22.15,22.2,22.13,22.13,272600.0,14.9179,14.9515,14.9044,14.9044,272600.0
2009-03-20 13:10:00,22.14,22.19,22.12,22.17,249400.0,14.9111,14.9448,14.8977,14.9313,249400.0
2009-03-20 13:20:00,22.17,22.19,22.03,22.04,349000.0,14.9313,14.9448,14.8371,14.8438,349000.0
2009-03-20 13:30:00,22.05,22.11,22.0,22.0,393200.0,14.8505,14.8909,14.8169,14.8169,393200.0
2009-03-20 13:40:00,22.0,22.0,21.89,21.91,257100.0,14.8169,14.8169,14.7428,14.7562,257100.0
2009-03-20 13:50:00,21.91,21.94,21.83,21.86,396500.0,14.7562,14.7764,14.7024,14.7226,396500.0
2009-03-20 14:00:00,21.87,21.88,21.76,21.79,361600.0,14.7293,14.736,14.6552,14.6754,361600.0
2009-03-20 14:10:00,21.79,21.9,21.77,21.89,341000.0,14.6754,14.7495,14.6619,14.7428,341000.0
2009-03-20 14:20:00,21.89,21.93,21.85,21.92,227900.0,14.7428,14.7697,14.7158,14.763,227900.0
2009-03-20 14:30:00,21.92,22.04,21.91,22.04,291500.0,14.763,14.8438,14.7562,14.8438,291500.0
2009-03-20 14:40:00,22.04,22.05,21.99,22.0,390000.0,14.8438,14.8505,14.8101,14.8169,390000.0
2009-03-20 14:50:00,22.0,22.06,21.92,22.04,299400.0,14.8169,14.8573,14.763,14.8438,299400.0
2009-03-20 15:00:00,22.04,22.13,22.04,22.12,344600.0,14.8438,14.9044,14.8438,14.8977,344600.0
2009-03-20 15:10:00,22.13,22.21,22.11,22.14,429200.0,14.9044,14.9583,14.8909,14.9111,429200.0
2009-03-20 15:20:00,22.13,22.22,22.1,22.17,1275400.0,14.9044,14.965,14.8842,14.9313,1275400.0
2009-03-20 15:30:00,22.17,22.29,22.17,22.2,589900.0,14.9313,15.0122,14.9313,14.9515,589900.0
2009-03-20 15:40:00,22.21,22.26,22.13,22.13,782300.0,14.9583,14.992,14.9044,14.9044,782300.0
2009-03-20 15:50:00,22.14,22.23,22.14,22.15,1013200.0,14.9111,14.9718,14.9111,14.9179,1013200.0
2009-03-23 09:30:00,22.43,22.55,22.18,22.34,818700.0,15.1065,15.1873,14.9381,15.0458,818700.0
2009-03-23 09:40:00,22.34,22.4,22.2,22.27,725600.0,15.0458,15.0862,14.9515,14.9987,725600.0
2009-03-23 09:50:00,22.27,22.4,22.17,22.4,797600.0,14.9987,15.0862,14.9313,15.0862,797600.0
2009-03-23 10:00:00,22.4,22.79,22.4,22.76,1905700.0,15.0862,15.3489,15.0862,15.3287,1905700.0
2009-03-23 10:10:00,22.75,22.92,22.67,22.87,711500.0,15.322,15.4365,15.2681,15.4028,711500.0
2009-03-23 10:20:00,22.87,22.9,22.72,22.75,567800.0,15.4028,15.423,15.3018,15.322,567800.0
2009-03-23 10:30:00,22.75,22.81,22.74,22.75,521700.0,15.322,15.3624,15.3152,15.322,521700.0
2009-03-23 10:40:00,22.75,22.75,22.7,22.74,281100.0,15.322,15.322,15.2883,15.3152,281100.0
2009-03-23 10:50:00,22.75,22.86,22.66,22.85,396000.0,15.322,15.3961,15.2614,15.3893,396000.0
2009-03-23 11:00:00,22.85,22.92,22.77,22.81,393100.0,15.3893,15.4365,15.3354,15.3624,393100.0
2009-03-23 11:10:00,22.8,22.82,22.76,22.81,231500.0,15.3556,15.3691,15.3287,15.3624,231500.0
2009-03-23 11:20:00,22.8,22.86,22.78,22.8,245100.0,15.3556,15.3961,15.3422,15.3556,245100.0
2009-03-23 11:30:00,22.8,22.92,22.8,22.9,346000.0,15.3556,15.4365,15.3556,15.423,346000.0
2009-03-23 11:40:00,22.89,23.0,22.88,22.95,417000.0,15.4163,15.4903,15.4095,15.4567,417000.0
2009-03-23 11:50:00,22.95,23.06,22.94,22.99,694600.0,15.4567,15.5308,15.4499,15.4836,694600.0
2009-03-23 12:00:00,22.99,23.01,22.95,22.98,190700.0,15.4836,15.4971,15.4567,15.4769,190700.0
2009-03-23 12:10:00,22.98,23.02,22.97,22.97,332100.0,15.4769,15.5038,15.4701,15.4701,332100.0
2009-03-23 12:20:00,22.97,22.99,22.91,22.92,325700.0,15.4701,15.4836,15.4297,15.4365,325700.0
2009-03-23 12:30:00,22.92,22.94,22.86,22.86,152200.0,15.4365,15.4499,15.3961,15.3961,152200.0
2009-03-23 12:40:00,22.87,22.88,22.8,22.84,241800.0,15.4028,15.4095,15.3556,15.3826,241800.0
2009-03-23 12:50:00,22.84,22.93,22.78,22.78,469100.0,15.3826,15.4432,15.3422,15.3422,469100.0
2009-03-23 13:00:00,22.78,22.8,22.68,22.75,263200.0,15.3422,15.3556,15.2748,15.322,263200.0
2009-03-23 13:10:00,22.75,22.9,22.74,22.78,259200.0,15.322,15.423,15.3152,15.3422,259200.0
2009-03-23 13:20:00,22.78,22.79,22.63,22.67,289000.0,15.3422,15.3489,15.2412,15.2681,289000.0
2009-03-23 13:30:00,22.68,22.7,22.58,22.59,282300.0,15.2748,15.2883,15.2075,15.2142,282300.0
2009-03-23 13:40:00,22.58,22.65,22.57,22.65,150200.0,15.2075,15.2546,15.2007,15.2546,150200.0
2009-03-23 13:50:00,22.65,22.67,22.57,22.65,182200.0,15.2546,15.2681,15.2007,15.2546,182200.0
2009-03-23 14:00:00,22.64,22.7,22.62,22.65,194400.0,15.2479,15.2883,15.2344,15.2546,194400.0
2009-03-23 14:10:00,22.66,22.66,22.58,22.62,142900.0,15.2614,15.2614,15.2075,15.2344,142900.0
2009-03-23 14:20:00,22.61,22.69,22.6,22.68,206300.0,15.2277,15.2816,15.2209,15.2748,206300.0
2009-03-23 14:30:00,22.68,22.76,22.67,22.71,180400.0,15.2748,15.3287,15.2681,15.295,180400.0
2009-03-23 14:40:00,22.71,22.85,22.68,22.84,268200.0,15.295,15.3893,15.2748,15.3826,268200.0
2009-03-23 14:50:00,22.85,22.97,22.82,22.93,536700.0,15.3893,15.4701,15.3691,15.4432,536700.0
2009-03-23 15:00:00,22.93,22.97,22.82,22.95,881500.0,15.4432,15.4701,15.3691,15.4567,881500.0
2009-03-23 15:10:00,22.96,23.08,22.95,23.03,767500.0,15.4634,15.5442,15.4567,15.5105,767500.0
2009-03-23 15:20:00,23.04,23.06,22.9,23.03,1037900.0,15.5173,15.5308,15.423,15.5105,1037900.0
2009-03-23 15:30:00,23.04,23.1,22.99,23.07,770900.0,15.5173,15.5577,15.4836,15.5375,770900.0
2009-03-23 15:40:00,23.07,23.21,23.07,23.2,1677400.0,15.5375,15.6318,15.5375,15.625,1677400.0
2009-03-23 15:50:00,23.2,23.28,23.18,23.28,1702600.0,15.625,15.6789,15.6116,15.6789,1702600.0
2009-03-24 09:30:00,23.03,23.26,23.03,23.25,834000.0,15.5105,15.6655,15.5105,15.6587,834000.0
2009-03-24 09:40:00,23.25,23.33,23.16,23.26,1276000.0,15.6587,15.7126,15.5981,15.6655,1276000.0
2009-03-24 09:50:00,23.26,23.35,23.18,23.2,1110500.0,15.6655,15.7261,15.6116,15.625,1110500.0
2009-03-24 10:00:00,23.2,23.39,23.19,23.38,1524400.0,15.625,15.753,15.6183,15.7463,1524400.0
2009-03-24 10:10:00,23.38,23.47,23.2,23.23,1095200.0,15.7463,15.8069,15.625,15.6452,1095200.0
2009-03-24 10:20:00,23.23,23.4,23.2,23.27,618900.0,15.6452,15.7597,15.625,15.6722,618900.0
2009-03-24 10:30:00,23.27,23.3,23.11,23.19,770000.0,15.6722,15.6924,15.5644,15.6183,770000.0
2009-03-24 10:40:00,23.19,23.2,23.03,23.06,955900.0,15.6183,15.625,15.5105,15.5308,955900.0
2009-03-24 10:50:00,23.06,23.18,23.05,23.1,555700.0,15.5308,15.6116,15.524,15.5577,555700.0
2009-03-24 11:00:00,23.1,23.23,23.07,23.14,389700.0,15.5577,15.6452,15.5375,15.5846,389700.0
2009-03-24 11:10:00,23.15,23.23,23.12,23.15,190300.0,15.5914,15.6452,15.5712,15.5914,190300.0
2009-03-24 11:20:00,23.15,23.35,23.15,23.29,366300.0,15.5914,15.7261,15.5914,15.6857,366300.0
2009-03-24 11:30:00,23.28,23.37,23.25,23.33,291200.0,15.6789,15.7395,15.6587,15.7126,291200.0
2009-03-24 11:40:00,23.3,23.34,23.1,23.17,343400.0,15.6924,15.7193,15.5577,15.6048,343400.0
2009-03-24 11:50:00,23.17,23.19,23.05,23.09,294500.0,15.6048,15.6183,15.524,15.551,294500.0
2009-03-24 12:00:00,23.07,23.11,22.98,22.99,330100.0,15.5375,15.5644,15.4769,15.4836,330100.0
2009-03-24 12:10:00,22.99,23.14,22.97,23.11,286900.0,15.4836,15.5846,15.4701,15.5644,286900.0
2009-03-24 12:20:00,23.1,23.11,23.03,23.04,146900.0,15.5577,15.5644,15.5105,15.5173,146900.0
2009-03-24 12:30:00,23.05,23.15,23.04,23.06,276800.0,15.524,15.5914,15.5173,15.5308,276800.0
2009-03-24 12:40:00,23.06,23.18,23.05,23.18,189400.0,15.5308,15.6116,15.524,15.6116,189400.0
2009-03-24 12:50:00,23.19,23.31,23.18,23.26,346100.0,15.6183,15.6991,15.6116,15.6655,346100.0
2009-03-24 13:00:00,23.25,23.3,23.2,23.29,270400.0,15.6587,15.6924,15.625,15.6857,270400.0
2009-03-24 13:10:00,23.3,23.3,23.19,23.26,279500.0,15.6924,15.6924,15.6183,15.6655,279500.0
2009-03-24 13:20:00,23.26,23.4,23.26,23.32,382700.0,15.6655,15.7597,15.6655,15.7059,382700.0
2009-03-24 13:30:00,23.33,23.33,23.19,23.22,321300.0,15.7126,15.7126,15.6183,15.6385,321300.0
2009-03-24 13:40:00,23.22,23.29,23.2,23.23,131000.0,15.6385,15.6857,15.625,15.6452,131000.0
2009-03-24 13:50:00,23.23,23.3,23.21,23.29,258600.0,15.6452,15.6924,15.6318,15.6857,258600.0
2009-03-24 14:00:00,23.29,23.4,23.27,23.39,208400.0,15.6857,15.7597,15.6722,15.753,208400.0
2009-03-24 14:10:00,23.39,23.43,23.32,23.39,361900.0,15.753,15.7799,15.7059,15.753,361900.0
2009-03-24 14:20:00,23.39,23.44,23.28,23.29,397700.0,15.753,15.7867,15.6789,15.6857,397700.0
2009-03-24 14:30:00,23.29,23.35,23.27,23.33,266600.0,15.6857,15.7261,15.6722,15.7126,266600.0
2009-03-24 14:40:00,23.33,23.38,23.28,23.31,276000.0,15.7126,15.7463,15.6789,15.6991,276000.0
2009-03-24 14:50:00,23.31,23.34,23.19,23.27,330900.0,15.6991,15.7193,15.6183,15.6722,330900.0
2009-03-24 15:00:00,23.26,23.31,23.12,23.16,343700.0,15.6655,15.6991,15.5712,15.5981,343700.0
2009-03-24 15:10:00,23.15,23.23,23.14,23.17,314200.0,15.5914,15.6452,15.5846,15.6048,314200.0
2009-03-24 15:20:00,23.16,23.22,23.1,23.19,505700.0,15.5981,15.6385,15.5577,15.6183,505700.0
2009-03-24 15:30:00,23.18,23.25,23.14,23.22,399900.0,15.6116,15.6587,15.5846,15.6385,399900.0
2009-03-24 15:40:00,23.22,23.24,23.08,23.1,831900.0,15.6385,15.652,15.5442,15.5577,831900.0
2009-03-24 15:50:00,23.09,23.1,22.88,22.97,1178700.0,15.551,15.5577,15.4095,15.4701,1178700.0
2009-03-25 09:30:00,23.27,23.42,23.07,23.2,962700.0,15.6722,15.7732,15.5375,15.625,962700.0
2009-03-25 09:40:00,23.21,23.49,23.19,23.39,1243100.0,15.6318,15.8204,15.6183,15.753,1243100.0
2009-03-25 09:50:00,23.39,23.52,23.37,23.45,1050500.0,15.753,15.8406,15.7395,15.7934,1050500.0
2009-03-25 10:00:00,23.46,23.84,23.45,23.79,2020500.0,15.8002,16.0561,15.7934,16.0224,2020500.0
2009-03-25 10:10:00,23.8,23.95,23.72,23.82,1858400.0,16.0291,16.1302,15.9753,16.0426,1858400.0
2009-03-25 10:20:00,23.82,23.86,23.68,23.69,613200.0,16.0426,16.0695,15.9483,15.9551,613200.0
2009-03-25 10:30:00,23.69,23.84,23.69,23.8,878300.0,15.9551,16.0561,15.9551,16.0291,878300.0
2009-03-25 10:40:00,23.8,23.84,23.67,23.73,879000.0,16.0291,16.0561,15.9416,15.982,879000.0
2009-03-25 10:50:00,23.73,23.77,23.54,23.6,580500.0,15.982,16.0089,15.854,15.8944,580500.0
2009-03-25 11:00:00,23.6,23.72,23.59,23.7,580900.0,15.8944,15.9753,15.8877,15.9618,580900.0
2009-03-25 11:10:00,23.71,23.76,23.57,23.66,564400.0,15.9685,16.0022,15.8742,15.9348,564400.0
2009-03-25 11:20:00,23.66,23.82,23.59,23.8,797100.0,15.9348,16.0426,15.8877,16.0291,797100.0
2009-03-25 11:30:00,23.8,23.95,23.74,23.84,1115200.0,16.0291,16.1302,15.9887,16.0561,1115200.0
2009-03-25 11:40:00,23.84,23.85,23.75,23.82,723000.0,16.0561,16.0628,15.9955,16.0426,723000.0
2009-03-25 11:50:00,23.81,23.85,23.78,23.81,510300.0,16.0359,16.0628,16.0157,16.0359,510300.0
2009-03-25 12:00:00,23.81,23.95,23.79,23.89,1029200.0,16.0359,16.1302,16.0224,16.0898,1029200.0
2009-03-25 12:10:00,23.89,23.9,23.63,23.68,569900.0,16.0898,16.0965,15.9146,15.9483,569900.0
2009-03-25 12:20:00,23.68,23.76,23.64,23.72,344700.0,15.9483,16.0022,15.9214,15.9753,344700.0
2009-03-25 12:30:00,23.73,23.76,23.59,23.61,264100.0,15.982,16.0022,15.8877,15.9012,264100.0
2009-03-25 12:40:00,23.61,23.63,23.53,23.55,359500.0,15.9012,15.9146,15.8473,15.8608,359500.0
2009-03-25 12:50:00,23.55,23.61,23.47,23.61,455200.0,15.8608,15.9012,15.8069,15.9012,455200.0
2009-03-25 13:00:00,23.6,23.67,23.51,23.51,696500.0,15.8944,15.9416,15.8338,15.8338,696500.0
2009-03-25 13:10:00,23.52,23.55,23.42,23.46,294100.0,15.8406,15.8608,15.7732,15.8002,294100.0
2009-03-25 13:20:00,23.46,23.52,23.36,23.44,357700.0,15.8002,15.8406,15.7328,15.7867,357700.0
2009-03-25 13:30:00,23.44,23.53,23.34,23.34,554700.0,15.7867,15.8473,15.7193,15.7193,554700.0
2009-03-25 13:40:00,23.34,23.38,23.25,23.28,700200.0,15.7193,15.7463,15.6587,15.6789,700200.0
2009-03-25 13:50:00,23.27,23.4,23.16,23.18,817900.0,15.6722,15.7597,15.5981,15.6116,817900.0
2009-03-25 14:00:00,23.18,23.2,22.93,23.04,1021700.0,15.6116,15.625,15.4432,15.5173,1021700.0
2009-03-25 14:10:00,23.04,23.17,23.0,23.1,643000.0,15.5173,15.6048,15.4903,15.5577,643000.0
2009-03-25 14:20:00,23.11,23.16,23.01,23.04,706700.0,15.5644,15.5981,15.4971,15.5173,706700.0
2009-03-25 14:30:00,23.03,23.07,22.92,22.93,533500.0,15.5105,15.5375,15.4365,15.4432,533500.0
2009-03-25 14:40:00,22.94,23.0,22.84,22.94,724700.0,15.4499,15.4903,15.3826,15.4499,724700.0
2009-03-25 14:50:00,22.93,23.01,22.87,22.89,449300.0,15.4432,15.4971,15.4028,15.4163,449300.0
2009-03-25 15:00:00,22.89,22.92,22.77,22.79,913200.0,15.4163,15.4365,15.3354,15.3489,913200.0
2009-03-25 15:10:00,22.8,22.97,22.79,22.95,487500.0,15.3556,15.4701,15.3489,15.4567,487500.0
2009-03-25 15:20:00,22.94,23.16,22.93,23.15,948900.0,15.4499,15.5981,15.4432,15.5914,948900.0
2009-03-25 15:30:00,23.16,23.25,23.1,23.13,806100.0,15.5981,15.6587,15.5577,15.5779,806100.0
2009-03-25 15:40:00,23.13,23.21,22.99,23.15,1469800.0,15.5779,15.6318,15.4836,15.5914,1469800.0
2009-03-25 15:50:00,23.15,23.39,23.11,23.28,1844300.0,15.5914,15.753,15.5644,15.6789,1844300.0
2009-03-26 09:30:00,23.81,23.95,23.55,23.8,1175300.0,16.0359,16.1302,15.8608,16.0291,1175300.0
2009-03-26 09:40:00,23.8,23.98,23.76,23.78,1011800.0,16.0291,16.1504,16.0022,16.0157,1011800.0
2009-03-26 09:50:00,23.79,23.93,23.67,23.69,724400.0,16.0224,16.1167,15.9416,15.9551,724400.0
2009-03-26 10:00:00,23.7,23.93,23.69,23.86,616700.0,15.9618,16.1167,15.9551,16.0695,616700.0
2009-03-26 10:10:00,23.85,23.86,23.53,23.68,639200.0,16.0628,16.0695,15.8473,15.9483,639200.0
2009-03-26 10:20:00,23.68,23.77,23.66,23.67,359700.0,15.9483,16.0089,15.9348,15.9416,359700.0
2009-03-26 10:30:00,23.66,23.92,23.65,23.86,731000.0,15.9348,16.11,15.9281,16.0695,731000.0
2009-03-26 10:40:00,23.86,23.93,23.83,23.88,433700.0,16.0695,16.1167,16.0493,16.083,433700.0
2009-03-26 10:50:00,23.88,23.95,23.85,23.91,669000.0,16.083,16.1302,16.0628,16.1032,669000.0
2009-03-26 11:00:00,23.91,24.05,23.84,24.02,884400.0,16.1032,16.1975,16.0561,16.1773,884400.0
2009-03-26 11:10:00,24.02,24.04,23.92,24.02,395200.0,16.1773,16.1908,16.11,16.1773,395200.0
2009-03-26 11:20:00,24.03,24.14,23.94,24.01,787400.0,16.184,16.2581,16.1234,16.1706,787400.0
2009-03-26 11:30:00,24.01,24.27,23.98,24.22,665200.0,16.1706,16.3457,16.1504,16.312,665200.0
2009-03-26 11:40:00,24.23,24.27,24.11,24.15,562600.0,16.3187,16.3457,16.2379,16.2649,562600.0
2009-03-26 11:50:00,24.12,24.16,24.0,24.11,396500.0,16.2447,16.2716,16.1638,16.2379,396500.0
2009-03-26 12:00:00,24.11,24.24,24.07,24.21,629200.0,16.2379,16.3255,16.211,16.3053,629200.0
2009-03-26 12:10:00,24.2,24.24,24.15,24.2,457000.0,16.2985,16.3255,16.2649,16.2985,457000.0
2009-03-26 12:20:00,24.2,24.29,24.15,24.25,903200.0,16.2985,16.3592,16.2649,16.3322,903200.0
2009-03-26 12:30:00,24.25,24.25,24.11,24.18,439800.0,16.3322,16.3322,16.2379,16.2851,439800.0
2009-03-26 12:40:00,24.18,24.19,24.06,24.1,396700.0,16.2851,16.2918,16.2042,16.2312,396700.0
2009-03-26 12:50:00,24.11,24.15,24.08,24.1,429500.0,16.2379,16.2649,16.2177,16.2312,429500.0
2009-03-26 13:00:00,24.1,24.28,24.1,24.27,836000.0,16.2312,16.3524,16.2312,16.3457,836000.0
2009-03-26 13:10:00,24.27,24.29,24.2,24.24,568100.0,16.3457,16.3592,16.2985,16.3255,568100.0
2009-03-26 13:20:00,24.25,24.36,24.01,24.1,1436600.0,16.3322,16.4063,16.1706,16.2312,1436600.0
2009-03-26 13:30:00,24.1,24.14,23.97,24.05,628600.0,16.2312,16.2581,16.1436,16.1975,628600.0
2009-03-26 13:40:00,24.05,24.08,23.94,24.03,284700.0,16.1975,16.2177,16.1234,16.184,284700.0
2009-03-26 13:50:00,24.03,24.12,24.03,24.11,445900.0,16.184,16.2447,16.184,16.2379,445900.0
2009-03-26 14:00:00,24.11,24.25,24.11,24.22,567000.0,16.2379,16.3322,16.2379,16.312,567000.0
2009-03-26 14:10:00,24.22,24.25,24.17,24.18,849000.0,16.312,16.3322,16.2783,16.2851,849000.0
2009-03-26 14:20:00,24.19,24.22,24.06,24.07,358200.0,16.2918,16.312,16.2042,16.211,358200.0
2009-03-26 14:30:00,24.08,24.11,23.98,24.01,452400.0,16.2177,16.2379,16.1504,16.1706,452400.0
2009-03-26 14:40:00,24.02,24.19,24.01,24.12,428900.0,16.1773,16.2918,16.1706,16.2447,428900.0
2009-03-26 14:50:00,24.12,24.12,23.9,23.9,786400.0,16.2447,16.2447,16.0965,16.0965,786400.0
2009-03-26 15:00:00,23.9,24.1,23.89,24.03,501300.0,16.0965,16.2312,16.0898,16.184,501300.0
2009-03-26 15:10:00,24.03,24.08,23.92,23.99,666900.0,16.184,16.2177,16.11,16.1571,666900.0
2009-03-26 15:20:00,24.0,24.18,23.99,24.11,602200.0,16.1638,16.2851,16.1571,16.2379,602200.0
2009-03-26 15:30:00,24.11,24.18,24.04,24.11,741800.0,16.2379,16.2851,16.1908,16.2379,741800.0
2009-03-26 15:40:00,24.11,24.2,24.07,24.1,713100.0,16.2379,16.2985,16.211,16.2312,713100.0
2009-03-26 15:50:00,24.11,24.17,23.99,24.11,1232200.0,16.2379,16.2783,16.1571,16.2379,1232200.0
2009-03-27 09:30:00,23.91,24.04,23.57,24.0,853200.0,16.1032,16.1908,15.8742,16.1638,853200.0
2009-03-27 09:40:00,24.0,24.03,23.82,23.92,569400.0,16.1638,16.184,16.0426,16.11,569400.0
2009-03-27 09:50:00,23.92,24.1,23.87,23.91,458800.0,16.11,16.2312,16.0763,16.1032,458800.0
2009-03-27 10:00:00,23.91,24.06,23.81,23.95,538800.0,16.1032,16.2042,16.0359,16.1302,538800.0
2009-03-27 10:10:00,23.96,23.98,23.75,23.78,718600.0,16.1369,16.1504,15.9955,16.0157,718600.0
2009-03-27 10:20:00,23.77,23.95,23.77,23.83,384600.0,16.0089,16.1302,16.0089,16.0493,384600.0
2009-03-27 10:30:00,23.82,23.83,23.67,23.75,462600.0,16.0426,16.0493,15.9416,15.9955,462600.0
2009-03-27 10:40:00,23.74,23.75,23.62,23.68,449100.0,15.9887,15.9955,15.9079,15.9483,449100.0
2009-03-27 10:50:00,23.68,23.77,23.61,23.69,405800.0,15.9483,16.0089,15.9012,15.9551,405800.0
2009-03-27 11:00:00,23.68,23.79,23.61,23.73,531000.0,15.9483,16.0224,15.9012,15.982,531000.0
2009-03-27 11:10:00,23.73,23.91,23.68,23.82,315800.0,15.982,16.1032,15.9483,16.0426,315800.0
2009-03-27 11:20:00,23.81,23.9,23.8,23.85,399300.0,16.0359,16.0965,16.0291,16.0628,399300.0
2009-03-27 11:30:00,23.86,23.86,23.75,23.75,222200.0,16.0695,16.0695,15.9955,15.9955,222200.0
2009-03-27 11:40:00,23.75,24.0,23.74,23.93,707300.0,15.9955,16.1638,15.9887,16.1167,707300.0
2009-03-27 11:50:00,23.92,23.94,23.83,23.9,287500.0,16.11,16.1234,16.0493,16.0965,287500.0
2009-03-27 12:00:00,23.91,24.06,23.88,23.97,403900.0,16.1032,16.2042,16.083,16.1436,403900.0
2009-03-27 12:10:00,23.97,24.01,23.89,23.96,339000.0,16.1436,16.1706,16.0898,16.1369,339000.0
2009-03-27 12:20:00,23.97,23.97,23.86,23.87,229700.0,16.1436,16.1436,16.0695,16.0763,229700.0
2009-03-27 12:30:00,23.86,23.89,23.8,23.81,263000.0,16.0695,16.0898,16.0291,16.0359,263000.0
2009-03-27 12:40:00,23.81,23.91,23.8,23.89,214700.0,16.0359,16.1032,16.0291,16.0898,214700.0
2009-03-27 12:50:00,23.9,23.94,23.72,23.78,472300.0,16.0965,16.1234,15.9753,16.0157,472300.0
2009-03-27 13:00:00,23.77,23.79,23.6,23.65,424100.0,16.0089,16.0224,15.8944,15.9281,424100.0
2009-03-27 13:10:00,23.64,23.72,23.56,23.63,347200.0,15.9214,15.9753,15.8675,15.9146,347200.0
2009-03-27 13:20:00,23.62,23.62,23.5,23.52,408500.0,15.9079,15.9079,15.8271,15.8406,408500.0
2009-03-27 13:30:00,23.52,23.69,23.47,23.6,407200.0,15.8406,15.9551,15.8069,15.8944,407200.0
2009-03-27 13:40:00,23.59,23.59,23.37,23.53,470200.0,15.8877,15.8877,15.7395,15.8473,470200.0
2009-03-27 13:50:00,23.53,23.53,23.35,23.39,516100.0,15.8473,15.8473,15.7261,15.753,516100.0
2009-03-27 14:00:00,23.39,23.46,23.33,23.44,351500.0,15.753,15.8002,15.7126,15.7867,351500.0
2009-03-27 14:10:00,23.44,23.55,23.39,23.54,340500.0,15.7867,15.8608,15.753,15.854,340500.0
2009-03-27 14:20:00,23.55,23.65,23.53,23.6,306200.0,15.8608,15.9281,15.8473,15.8944,306200.0
2009-03-27 14:30:00,23.6,23.62,23.5,23.6,439400.0,15.8944,15.9079,15.8271,15.8944,439400.0
2009-03-27 14:40:00,23.6,23.67,23.54,23.59,312300.0,15.8944,15.9416,15.854,15.8877,312300.0
2009-03-27 14:50:00,23.59,23.71,23.53,23.69,393000.0,15.8877,15.9685,15.8473,15.9551,393000.0
2009-03-27 15:00:00,23.69,23.79,23.67,23.7,504900.0,15.9551,16.0224,15.9416,15.9618,504900.0
2009-03-27 15:10:00,23.69,23.74,23.63,23.72,277500.0,15.9551,15.9887,15.9146,15.9753,277500.0
2009-03-27 15:20:00,23.72,23.74,23.57,23.57,501000.0,15.9753,15.9887,15.8742,15.8742,501000.0
2009-03-27 15:30:00,23.57,23.72,23.57,23.65,569400.0,15.8742,15.9753,15.8742,15.9281,569400.0
2009-03-27 15:40:00,23.62,23.79,23.58,23.73,661400.0,15.9079,16.0224,15.881,15.982,661400.0
2009-03-27 15:50:00,23.74,23.77,23.55,23.64,1094200.0,15.9887,16.0089,15.8608,15.9214,1094200.0
2009-03-30 09:30:00,23.24,23.29,22.91,22.98,1407000.0,15.652,15.6857,15.4297,15.4769,1407000.0
2009-03-30 09:40:00,22.97,23.0,22.77,22.91,867900.0,15.4701,15.4903,15.3354,15.4297,867900.0
2009-03-30 09:50:00,22.93,23.02,22.81,22.95,661200.0,15.4432,15.5038,15.3624,15.4567,661200.0
2009-03-30 10:00:00,22.95,23.05,22.92,23.01,671600.0,15.4567,15.524,15.4365,15.4971,671600.0
2009-03-30 10:10:00,23.01,23.05,22.88,22.88,626400.0,15.4971,15.524,15.4095,15.4095,626400.0
2009-03-30 10:20:00,22.89,22.91,22.79,22.87,512500.0,15.4163,15.4297,15.3489,15.4028,512500.0
2009-03-30 10:30:00,22.89,22.89,22.66,22.75,430100.0,15.4163,15.4163,15.2614,15.322,430100.0
2009-03-30 10:40:00,22.74,22.83,22.7,22.82,429100.0,15.3152,15.3759,15.2883,15.3691,429100.0
2009-03-30 10:50:00,22.82,22.91,22.75,22.84,675500.0,15.3691,15.4297,15.322,15.3826,675500.0
2009-03-30 11:00:00,22.85,22.85,22.68,22.75,264500.0,15.3893,15.3893,15.2748,15.322,264500.0
2009-03-30 11:10:00,22.76,22.89,22.75,22.83,253800.0,15.3287,15.4163,15.322,15.3759,253800.0
2009-03-30 11:20:00,22.83,22.92,22.75,22.9,633400.0,15.3759,15.4365,15.322,15.423,633400.0
2009-03-30 11:30:00,22.9,23.03,22.88,23.02,676800.0,15.423,15.5105,15.4095,15.5038,676800.0
2009-03-30 11:40:00,23.02,23.06,22.99,23.02,238300.0,15.5038,15.5308,15.4836,15.5038,238300.0
2009-03-30 11:50:00,23.01,23.12,22.93,23.1,300500.0,15.4971,15.5712,15.4432,15.5577,300500.0
2009-03-30 12:00:00,23.09,23.18,23.04,23.12,509400.0,15.551,15.6116,15.5173,15.5712,509400.0
2009-03-30 12:10:00,23.12,23.27,23.11,23.27,395900.0,15.5712,15.6722,15.5644,15.6722,395900.0
2009-03-30 12:20:00,23.27,23.32,23.17,23.22,580700.0,15.6722,15.7059,15.6048,15.6385,580700.0
2009-03-30 12:30:00,23.22,23.31,23.17,23.23,282200.0,15.6385,15.6991,15.6048,15.6452,282200.0
2009-03-30 12:40:00,23.22,23.26,23.18,23.25,306000.0,15.6385,15.6655,15.6116,15.6587,306000.0
2009-03-30 12:50:00,23.25,23.26,23.11,23.12,134900.0,15.6587,15.6655,15.5644,15.5712,134900.0
2009-03-30 13:00:00,23.13,23.18,23.12,23.17,211700.0,15.5779,15.6116,15.5712,15.6048,211700.0
2009-03-30 13:10:00,23.17,23.21,23.17,23.19,215100.0,15.6048,15.6318,15.6048,15.6183,215100.0
2009-03-30 13:20:00,23.19,23.42,23.17,23.41,735900.0,15.6183,15.7732,15.6048,15.7665,735900.0
2009-03-30 13:30:00,23.41,23.41,23.14,23.26,323900.0,15.7665,15.7665,15.5846,15.6655,323900.0
2009-03-30 13:40:00,23.26,23.33,23.18,23.24,284000.0,15.6655,15.7126,15.6116,15.652,284000.0
2009-03-30 13:50:00,23.23,23.25,23.19,23.19,432100.0,15.6452,15.6587,15.6183,15.6183,432100.0
2009-03-30 14:00:00,23.19,23.24,23.14,23.19,592700.0,15.6183,15.652,15.5846,15.6183,592700.0
2009-03-30 14:10:00,23.19,23.28,23.19,23.24,286800.0,15.6183,15.6789,15.6183,15.652,286800.0
2009-03-30 14:20:00,23.23,23.26,23.15,23.17,359400.0,15.6452,15.6655,15.5914,15.6048,359400.0
2009-03-30 14:30:00,23.18,23.21,23.11,23.13,289400.0,15.6116,15.6318,15.5644,15.5779,289400.0
2009-03-30 14:40:00,23.12,23.14,23.03,23.1,357900.0,15.5712,15.5846,15.5105,15.5577,357900.0
2009-03-30 14:50:00,23.1,23.13,23.05,23.06,373700.0,15.5577,15.5779,15.524,15.5308,373700.0
2009-03-30 15:00:00,23.06,23.17,23.04,23.17,442500.0,15.5308,15.6048,15.5173,15.6048,442500.0
2009-03-30 15:10:00,23.16,23.25,23.14,23.19,317200.0,15.5981,15.6587,15.5846,15.6183,317200.0
2009-03-30 15:20:00,23.18,23.28,23.12,23.14,602000.0,15.6116,15.6789,15.5712,15.5846,602000.0
2009-03-30 15:30:00,23.14,23.31,23.14,23.22,724400.0,15.5846,15.6991,15.5846,15.6385,724400.0
2009-03-30 15:40:00,23.22,23.36,23.17,23.33,990600.0,15.6385,15.7328,15.6048,15.7126,990600.0
2009-03-30 15:50:00,23.33,23.46,23.32,23.39,1678000.0,15.7126,15.8002,15.7059,15.753,1678000.0
2009-03-31 09:30:00,23.52,23.58,22.94,23.0,866400.0,15.8406,15.881,15.4499,15.4903,866400.0
2009-03-31 09:40:00,22.99,23.07,22.72,22.84,875700.0,15.4836,15.5375,15.3018,15.3826,875700.0
2009-03-31 09:50:00,22.85,22.94,22.75,22.86,1094900.0,15.3893,15.4499,15.322,15.3961,1094900.0
2009-03-31 10:00:00,22.86,23.0,22.76,22.87,1022800.0,15.3961,15.4903,15.3287,15.4028,1022800.0
2009-03-31 10:10:00,22.86,22.91,22.73,22.78,605600.0,15.3961,15.4297,15.3085,15.3422,605600.0
2009-03-31 10:20:00,22.77,22.82,22.68,22.76,373300.0,15.3354,15.3691,15.2748,15.3287,373300.0
2009-03-31 10:30:00,22.76,22.92,22.71,22.83,552200.0,15.3287,15.4365,15.295,15.3759,552200.0
2009-03-31 10:40:00,22.84,22.92,22.82,22.86,519700.0,15.3826,15.4365,15.3691,15.3961,519700.0
2009-03-31 10:50:00,22.87,22.89,22.64,22.67,432800.0,15.4028,15.4163,15.2479,15.2681,432800.0
2009-03-31 11:00:00,22.66,22.8,22.66,22.8,526900.0,15.2614,15.3556,15.2614,15.3556,526900.0
2009-03-31 11:10:00,22.81,22.81,22.7,22.79,374600.0,15.3624,15.3624,15.2883,15.3489,374600.0
2009-03-31 11:20:00,22.79,22.86,22.77,22.82,396500.0,15.3489,15.3961,15.3354,15.3691,396500.0
2009-03-31 11:30:00,22.83,22.86,22.8,22.82,185500.0,15.3759,15.3961,15.3556,15.3691,185500.0
2009-03-31 11:40:00,22.83,22.89,22.75,22.87,256200.0,15.3759,15.4163,15.322,15.4028,256200.0
2009-03-31 11:50:00,22.87,22.92,22.83,22.89,417700.0,15.4028,15.4365,15.3759,15.4163,417700.0
2009-03-31 12:00:00,22.89,22.89,22.79,22.83,281100.0,15.4163,15.4163,15.3489,15.3759,281100.0
2009-03-31 12:10:00,22.83,22.89,22.81,22.87,139400.0,15.3759,15.4163,15.3624,15.4028,139400.0
2009-03-31 12:20:00,22.87,22.91,22.83,22.89,249300.0,15.4028,15.4297,15.3759,15.4163,249300.0
2009-03-31 12:30:00,22.88,22.95,22.86,22.95,193800.0,15.4095,15.4567,15.3961,15.4567,193800.0
2009-03-31 12:40:00,22.95,23.08,22.94,23.07,359000.0,15.4567,15.5442,15.4499,15.5375,359000.0
2009-03-31 12:50:00,23.07,23.16,23.06,23.13,257700.0,15.5375,15.5981,15.5308,15.5779,257700.0
2009-03-31 13:00:00,23.13,23.29,23.12,23.28,431000.0,15.5779,15.6857,15.5712,15.6789,431000.0
2009-03-31 13:10:00,23.28,23.39,23.27,23.3,696900.0,15.6789,15.753,15.6722,15.6924,696900.0
2009-03-31 13:20:00,23.3,23.37,23.25,23.26,548000.0,15.6924,15.7395,15.6587,15.6655,548000.0
2009-03-31 13:30:00,23.27,23.34,23.25,23.31,252300.0,15.6722,15.7193,15.6587,15.6991,252300.0
2009-03-31 13:40:00,23.3,23.33,23.28,23.3,225400.0,15.6924,15.7126,15.6789,15.6924,225400.0
2009-03-31 13:50:00,23.31,23.46,23.29,23.46,544800.0,15.6991,15.8002,15.6857,15.8002,544800.0
2009-03-31 14:00:00,23.46,23.51,23.41,23.43,551100.0,15.8002,15.8338,15.7665,15.7799,551100.0
2009-03-31 14:10:00,23.44,23.56,23.44,23.5,451600.0,15.7867,15.8675,15.7867,15.8271,451600.0
2009-03-31 14:20:00,23.5,23.51,23.41,23.44,376500.0,15.8271,15.8338,15.7665,15.7867,376500.0
2009-03-31 14:30:00,23.44,23.63,23.44,23.61,567500.0,15.7867,15.9146,15.7867,15.9012,567500.0
2009-03-31 14:40:00,23.61,23.63,23.53,23.58,419700.0,15.9012,15.9146,15.8473,15.881,419700.0
2009-03-31 14:50:00,23.58,23.65,23.58,23.59,455100.0,15.881,15.9281,15.881,15.8877,455100.0
2009-03-31 15:00:00,23.59,23.61,23.48,23.5,460900.0,15.8877,15.9012,15.8136,15.8271,460900.0
2009-03-31 15:10:00,23.5,23.52,23.44,23.49,604900.0,15.8271,15.8406,15.7867,15.8204,604900.0
2009-03-31 15:20:00,23.49,23.66,23.45,23.65,906000.0,15.8204,15.9348,15.7934,15.9281,906000.0
2009-03-31 15:30:00,23.65,23.66,23.4,23.54,952900.0,15.9281,15.9348,15.7597,15.854,952900.0
2009-03-31 15:40:00,23.54,23.59,23.33,23.33,1745900.0,15.854,15.8877,15.7126,15.7126,1745900.0
2009-03-31 15:50:00,23.33,23.59,23.33,23.41,2865700.0,15.7126,15.8877,15.7126,15.7665,2865700.0
2009-04-01 09:30:00,23.15,23.25,22.92,23.06,991100.0,15.5914,15.6587,15.4365,15.5308,991100.0
2009-04-01 09:40:00,23.05,23.06,22.93,22.99,554400.0,15.524,15.5308,15.4432,15.4836,554400.0
2009-04-01 09:50:00,22.98,23.03,22.92,22.98,834900.0,15.4769,15.5105,15.4365,15.4769,834900.0
2009-04-01 10:00:00,22.98,23.28,22.98,23.22,1035000.0,15.4769,15.6789,15.4769,15.6385,1035000.0
2009-04-01 10:10:00,23.22,23.43,23.18,23.41,740400.0,15.6385,15.7799,15.6116,15.7665,740400.0
2009-04-01 10:20:00,23.4,23.54,23.35,23.41,721100.0,15.7597,15.854,15.7261,15.7665,721100.0
2009-04-01 10:30:00,23.4,23.54,23.39,23.53,586300.0,15.7597,15.854,15.753,15.8473,586300.0
2009-04-01 10:40:00,23.53,23.65,23.49,23.55,732100.0,15.8473,15.9281,15.8204,15.8608,732100.0
2009-04-01 10:50:00,23.55,23.73,23.55,23.62,635200.0,15.8608,15.982,15.8608,15.9079,635200.0
2009-04-01 11:00:00,23.62,23.75,23.57,23.72,465000.0,15.9079,15.9955,15.8742,15.9753,465000.0
2009-04-01 11:10:00,23.72,23.82,23.69,23.76,564800.0,15.9753,16.0426,15.9551,16.0022,564800.0
2009-04-01 11:20:00,23.75,23.82,23.67,23.69,671400.0,15.9955,16.0426,15.9416,15.9551,671400.0
2009-04-01 11:30:00,23.7,23.78,23.64,23.68,388500.0,15.9618,16.0157,15.9214,15.9483,388500.0
2009-04-01 11:40:00,23.67,23.75,23.67,23.69,312200.0,15.9416,15.9955,15.9416,15.9551,312200.0
2009-04-01 11:50:00,23.69,23.72,23.59,23.67,220200.0,15.9551,15.9753,15.8877,15.9416,220200.0
2009-04-01 12:00:00,23.68,23.81,23.68,23.78,331900.0,15.9483,16.0359,15.9483,16.0157,331900.0
2009-04-01 12:10:00,23.78,23.88,23.78,23.78,293600.0,16.0157,16.083,16.0157,16.0157,293600.0
2009-04-01 12:20:00,23.78,23.79,23.68,23.69,252500.0,16.0157,16.0224,15.9483,15.9551,252500.0
2009-04-01 12:30:00,23.69,23.69,23.56,23.58,302800.0,15.9551,15.9551,15.8675,15.881,302800.0
2009-04-01 12:40:00,23.58,23.72,23.57,23.71,312000.0,15.881,15.9753,15.8742,15.9685,312000.0
2009-04-01 12:50:00,23.7,23.72,23.58,23.7,390200.0,15.9618,15.9753,15.881,15.9618,390200.0
2009-04-01 13:00:00,23.7,23.76,23.58,23.61,321900.0,15.9618,16.0022,15.881,15.9012,321900.0
2009-04-01 13:10:00,23.6,23.65,23.57,23.59,298600.0,15.8944,15.9281,15.8742,15.8877,298600.0
2009-04-01 13:20:00,23.6,23.64,23.54,23.59,240900.0,15.8944,15.9214,15.854,15.8877,240900.0
2009-04-01 13:30:00,23.59,23.71,23.56,23.68,242800.0,15.8877,15.9685,15.8675,15.9483,242800.0
2009-04-01 13:40:00,23.68,23.7,23.62,23.63,638200.0,15.9483,15.9618,15.9079,15.9146,638200.0
2009-04-01 13:50:00,23.63,23.71,23.62,23.68,273300.0,15.9146,15.9685,15.9079,15.9483,273300.0
2009-04-01 14:00:00,23.68,23.84,23.64,23.78,499800.0,15.9483,16.0561,15.9214,16.0157,499800.0
2009-04-01 14:10:00,23.78,23.86,23.78,23.83,260900.0,16.0157,16.0695,16.0157,16.0493,260900.0
2009-04-01 14:20:00,23.83,23.88,23.8,23.87,266900.0,16.0493,16.083,16.0291,16.0763,266900.0
2009-04-01 14:30:00,23.87,23.89,23.81,23.81,345300.0,16.0763,16.0898,16.0359,16.0359,345300.0
2009-04-01 14:40:00,23.82,23.82,23.65,23.7,535900.0,16.0426,16.0426,15.9281,15.9618,535900.0
2009-04-01 14:50:00,23.7,23.79,23.69,23.78,344500.0,15.9618,16.0224,15.9551,16.0157,344500.0
2009-04-01 15:00:00,23.79,23.79,23.56,23.56,858600.0,16.0224,16.0224,15.8675,15.8675,858600.0
2009-04-01 15:10:00,23.59,23.62,23.46,23.6,724600.0,15.8877,15.9079,15.8002,15.8944,724600.0
2009-04-01 15:20:00,23.6,23.65,23.54,23.62,453000.0,15.8944,15.9281,15.854,15.9079,453000.0
2009-04-01 15:30:00,23.63,23.83,23.56,23.81,558000.0,15.9146,16.0493,15.8675,16.0359,558000.0
2009-04-01 15:40:00,23.81,23.84,23.75,23.79,616600.0,16.0359,16.0561,15.9955,16.0224,616600.0
2009-04-01 15:50:00,23.79,23.87,23.74,23.81,1383600.0,16.0224,16.0763,15.9887,16.0359,1383600.0
2009-04-02 09:30:00,24.31,24.45,24.24,24.3,1228000.0,16.3726,16.4669,16.3255,16.3659,1228000.0
2009-04-02 09:40:00,24.31,24.63,24.28,24.57,943200.0,16.3726,16.5881,16.3524,16.5477,943200.0
2009-04-02 09:50:00,24.57,24.72,24.39,24.67,852700.0,16.5477,16.6488,16.4265,16.6151,852700.0
2009-04-02 10:00:00,24.66,24.79,24.66,24.73,784100.0,16.6083,16.6959,16.6083,16.6555,784100.0
2009-04-02 10:10:00,24.73,24.89,24.63,24.88,798400.0,16.6555,16.7632,16.5881,16.7565,798400.0
2009-04-02 10:20:00,24.88,24.91,24.71,24.74,556900.0,16.7565,16.7767,16.642,16.6622,556900.0
2009-04-02 10:30:00,24.73,24.8,24.65,24.67,540900.0,16.6555,16.7026,16.6016,16.6151,540900.0
2009-04-02 10:40:00,24.67,24.96,24.63,24.93,789100.0,16.6151,16.8104,16.5881,16.7902,789100.0
2009-04-02 10:50:00,24.93,24.96,24.84,24.85,674000.0,16.7902,16.8104,16.7296,16.7363,674000.0
2009-04-02 11:00:00,24.84,24.99,24.83,24.83,1022100.0,16.7296,16.8306,16.7228,16.7228,1022100.0
2009-04-02 11:10:00,24.83,25.1,24.82,25.1,643500.0,16.7228,16.9047,16.7161,16.9047,643500.0
2009-04-02 11:20:00,25.1,25.19,25.05,25.07,765900.0,16.9047,16.9653,16.871,16.8845,765900.0
2009-04-02 11:30:00,25.08,25.09,24.96,25.09,701500.0,16.8912,16.8979,16.8104,16.8979,701500.0
2009-04-02 11:40:00,25.09,25.13,24.98,24.99,594200.0,16.8979,16.9249,16.8239,16.8306,594200.0
2009-04-02 11:50:00,25.0,25.05,24.95,25.02,497900.0,16.8373,16.871,16.8037,16.8508,497900.0
2009-04-02 12:00:00,25.01,25.04,24.96,25.03,443000.0,16.8441,16.8643,16.8104,16.8575,443000.0
2009-04-02 12:10:00,25.02,25.12,25.0,25.09,551300.0,16.8508,16.9181,16.8373,16.8979,551300.0
2009-04-02 12:20:00,25.08,25.12,25.05,25.08,666100.0,16.8912,16.9181,16.871,16.8912,666100.0
2009-04-02 12:30:00,25.09,25.24,25.09,25.19,624500.0,16.8979,16.999,16.8979,16.9653,624500.0
2009-04-02 12:40:00,25.19,25.22,25.17,25.19,297100.0,16.9653,16.9855,16.9518,16.9653,297100.0
2009-04-02 12:50:00,25.19,25.22,25.09,25.12,945700.0,16.9653,16.9855,16.8979,16.9181,945700.0
2009-04-02 13:00:00,25.12,25.2,25.06,25.09,526200.0,16.9181,16.972,16.8777,16.8979,526200.0
2009-04-02 13:10:00,25.09,25.1,24.99,25.09,572900.0,16.8979,16.9047,16.8306,16.8979,572900.0
2009-04-02 13:20:00,25.1,25.1,24.99,25.03,749100.0,16.9047,16.9047,16.8306,16.8575,749100.0
2009-04-02 13:30:00,25.03,25.04,24.97,25.01,673200.0,16.8575,16.8643,16.8171,16.8441,673200.0
2009-04-02 13:40:00,25.0,25.05,24.95,24.97,554900.0,16.8373,16.871,16.8037,16.8171,554900.0
2009-04-02 13:50:00,24.97,25.02,24.89,24.94,441100.0,16.8171,16.8508,16.7632,16.7969,441100.0
2009-04-02 14:00:00,24.95,25.03,24.9,24.93,439800.0,16.8037,16.8575,16.77,16.7902,439800.0
2009-04-02 14:10:00,24.94,24.96,24.85,24.89,371800.0,16.7969,16.8104,16.7363,16.7632,371800.0
2009-04-02 14:20:00,24.9,25.11,24.9,25.07,651900.0,16.77,16.9114,16.77,16.8845,651900.0
2009-04-02 14:30:00,25.07,25.15,25.07,25.12,300900.0,16.8845,16.9384,16.8845,16.9181,300900.0
2009-04-02 14:40:00,25.11,25.21,25.11,25.17,493800.0,16.9114,16.9788,16.9114,16.9518,493800.0
2009-04-02 14:50:00,25.17,25.18,24.96,25.05,444800.0,16.9518,16.9586,16.8104,16.871,444800.0
2009-04-02 15:00:00,25.05,25.09,24.89,24.97,1642700.0,16.871,16.8979,16.7632,16.8171,1642700.0
2009-04-02 15:10:00,24.96,25.01,24.84,24.86,790500.0,16.8104,16.8441,16.7296,16.743,790500.0
2009-04-02 15:20:00,24.85,24.88,24.8,24.81,906500.0,16.7363,16.7565,16.7026,16.7094,906500.0
2009-04-02 15:30:00,24.81,24.87,24.72,24.73,741100.0,16.7094,16.7498,16.6488,16.6555,741100.0
2009-04-02 15:40:00,24.73,24.91,24.67,24.8,1109900.0,16.6555,16.7767,16.6151,16.7026,1109900.0
2009-04-02 15:50:00,24.81,24.82,24.65,24.79,1881700.0,16.7094,16.7161,16.6016,16.6959,1881700.0
2009-04-03 09:30:00,24.7,24.94,24.5,24.66,789400.0,16.6353,16.7969,16.5006,16.6083,789400.0
2009-04-03 09:40:00,24.66,24.86,24.61,24.65,749900.0,16.6083,16.743,16.5747,16.6016,749900.0
2009-04-03 09:50:00,24.64,24.7,24.57,24.64,392300.0,16.5949,16.6353,16.5477,16.5949,392300.0
2009-04-03 10:00:00,24.64,24.65,24.34,24.48,868700.0,16.5949,16.6016,16.3928,16.4871,868700.0
2009-04-03 10:10:00,24.48,24.61,24.44,24.55,528900.0,16.4871,16.5747,16.4602,16.5343,528900.0
2009-04-03 10:20:00,24.55,24.65,24.52,24.62,330400.0,16.5343,16.6016,16.5141,16.5814,330400.0
2009-04-03 10:30:00,24.62,24.66,24.59,24.66,349800.0,16.5814,16.6083,16.5612,16.6083,349800.0
2009-04-03 10:40:00,24.65,24.75,24.65,24.68,435800.0,16.6016,16.669,16.6016,16.6218,435800.0
2009-04-03 10:50:00,24.68,24.83,24.63,24.65,412000.0,16.6218,16.7228,16.5881,16.6016,412000.0
2009-04-03 11:00:00,24.65,24.76,24.65,24.72,270800.0,16.6016,16.6757,16.6016,16.6488,270800.0
2009-04-03 11:10:00,24.72,24.75,24.66,24.69,203800.0,16.6488,16.669,16.6083,16.6285,203800.0
2009-04-03 11:20:00,24.69,24.71,24.65,24.7,233500.0,16.6285,16.642,16.6016,16.6353,233500.0
2009-04-03 11:30:00,24.7,24.81,24.67,24.71,416200.0,16.6353,16.7094,16.6151,16.642,416200.0
2009-04-03 11:40:00,24.7,24.82,24.7,24.81,282500.0,16.6353,16.7161,16.6353,16.7094,282500.0
2009-04-03 11:50:00,24.81,24.9,24.8,24.82,277900.0,16.7094,16.77,16.7026,16.7161,277900.0
2009-04-03 12:00:00,24.82,24.92,24.78,24.81,393500.0,16.7161,16.7835,16.6892,16.7094,393500.0
2009-04-03 12:10:00,24.8,24.88,24.75,24.78,319200.0,16.7026,16.7565,16.669,16.6892,319200.0
2009-04-03 12:20:00,24.78,24.84,24.73,24.82,288700.0,16.6892,16.7296,16.6555,16.7161,288700.0
2009-04-03 12:30:00,24.81,24.89,24.77,24.84,241100.0,16.7094,16.7632,16.6824,16.7296,241100.0
2009-04-03 12:40:00,24.84,24.92,24.82,24.91,338000.0,16.7296,16.7835,16.7161,16.7767,338000.0
2009-04-03 12:50:00,24.91,24.95,24.9,24.93,330700.0,16.7767,16.8037,16.77,16.7902,330700.0
2009-04-03 13:00:00,24.93,25.0,24.84,24.9,489300.0,16.7902,16.8373,16.7296,16.77,489300.0
2009-04-03 13:10:00,24.91,24.94,24.88,24.92,382800.0,16.7767,16.7969,16.7565,16.7835,382800.0
2009-04-03 13:20:00,24.92,24.94,24.82,24.93,273500.0,16.7835,16.7969,16.7161,16.7902,273500.0
2009-04-03 13:30:00,24.93,24.94,24.84,24.85,236300.0,16.7902,16.7969,16.7296,16.7363,236300.0
2009-04-03 13:40:00,24.84,24.91,24.83,24.9,330300.0,16.7296,16.7767,16.7228,16.77,330300.0
2009-04-03 13:50:00,24.9,25.07,24.9,25.0,653300.0,16.77,16.8845,16.77,16.8373,653300.0
2009-04-03 14:00:00,25.01,25.04,24.91,24.94,749200.0,16.8441,16.8643,16.7767,16.7969,749200.0
2009-04-03 14:10:00,24.94,24.99,24.93,24.99,336500.0,16.7969,16.8306,16.7902,16.8306,336500.0
2009-04-03 14:20:00,24.99,25.11,24.98,25.1,613400.0,16.8306,16.9114,16.8239,16.9047,613400.0
2009-04-03 14:30:00,25.11,25.13,25.02,25.07,481900.0,16.9114,16.9249,16.8508,16.8845,481900.0
2009-04-03 14:40:00,25.08,25.09,24.98,24.98,385100.0,16.8912,16.8979,16.8239,16.8239,385100.0
2009-04-03 14:50:00,24.99,25.02,24.95,25.01,430000.0,16.8306,16.8508,16.8037,16.8441,430000.0
2009-04-03 15:00:00,25.0,25.03,24.93,24.98,726000.0,16.8373,16.8575,16.7902,16.8239,726000.0
2009-04-03 15:10:00,24.98,24.99,24.89,24.97,468100.0,16.8239,16.8306,16.7632,16.8171,468100.0
2009-04-03 15:20:00,24.97,24.98,24.84,24.86,815100.0,16.8171,16.8239,16.7296,16.743,815100.0
2009-04-03 15:30:00,24.86,24.94,24.86,24.89,797900.0,16.743,16.7969,16.743,16.7632,797900.0
2009-04-03 15:40:00,24.89,25.03,24.88,24.95,973800.0,16.7632,16.8575,16.7565,16.8037,973800.0
2009-04-03 15:50:00,24.94,25.0,24.93,25.0,963300.0,16.7969,16.8373,16.7902,16.8373,963300.0
2009-04-06 09:30:00,24.8,24.9,24.46,24.73,856100.0,16.7026,16.77,16.4736,16.6555,856100.0
2009-04-06 09:40:00,24.73,24.78,24.59,24.62,420800.0,16.6555,16.6892,16.5612,16.5814,420800.0
2009-04-06 09:50:00,24.62,24.85,24.62,24.84,465200.0,16.5814,16.7363,16.5814,16.7296,465200.0
2009-04-06 10:00:00,24.84,25.0,24.75,24.97,625600.0,16.7296,16.8373,16.669,16.8171,625600.0
2009-04-06 10:10:00,24.99,24.99,24.74,24.8,572900.0,16.8306,16.8306,16.6622,16.7026,572900.0
2009-04-06 10:20:00,24.79,24.91,24.73,24.76,569500.0,16.6959,16.7767,16.6555,16.6757,569500.0
2009-04-06 10:30:00,24.78,24.89,24.73,24.85,362300.0,16.6892,16.7632,16.6555,16.7363,362300.0
2009-04-06 10:40:00,24.85,24.92,24.74,24.85,446100.0,16.7363,16.7835,16.6622,16.7363,446100.0
2009-04-06 10:50:00,24.85,24.88,24.78,24.8,186600.0,16.7363,16.7565,16.6892,16.7026,186600.0
2009-04-06 11:00:00,24.8,24.81,24.64,24.67,466000.0,16.7026,16.7094,16.5949,16.6151,466000.0
2009-04-06 11:10:00,24.67,24.74,24.64,24.73,196500.0,16.6151,16.6622,16.5949,16.6555,196500.0
2009-04-06 11:20:00,24.73,24.78,24.67,24.75,240800.0,16.6555,16.6892,16.6151,16.669,240800.0
2009-04-06 11:30:00,24.75,24.84,24.71,24.71,325400.0,16.669,16.7296,16.642,16.642,325400.0
2009-04-06 11:40:00,24.7,24.74,24.64,24.71,260700.0,16.6353,16.6622,16.5949,16.642,260700.0
2009-04-06 11:50:00,24.69,24.71,24.64,24.69,228200.0,16.6285,16.642,16.5949,16.6285,228200.0
2009-04-06 12:00:00,24.69,24.73,24.63,24.72,227800.0,16.6285,16.6555,16.5881,16.6488,227800.0
2009-04-06 12:10:00,24.73,24.74,24.7,24.72,242500.0,16.6555,16.6622,16.6353,16.6488,242500.0
2009-04-06 12:20:00,24.72,24.79,24.69,24.79,245000.0,16.6488,16.6959,16.6285,16.6959,245000.0
2009-04-06 12:30:00,24.78,24.79,24.74,24.75,103300.0,16.6892,16.6959,16.6622,16.669,103300.0
2009-04-06 12:40:00,24.75,24.82,24.75,24.81,221700.0,16.669,16.7161,16.669,16.7094,221700.0
2009-04-06 12:50:00,24.81,24.98,24.8,24.98,291000.0,16.7094,16.8239,16.7026,16.8239,291000.0
2009-04-06 13:00:00,24.98,25.0,24.91,24.94,375600.0,16.8239,16.8373,16.7767,16.7969,375600.0
2009-04-06 13:10:00,24.95,25.03,24.93,24.96,482100.0,16.8037,16.8575,16.7902,16.8104,482100.0
2009-04-06 13:20:00,24.95,25.0,24.77,24.77,367000.0,16.8037,16.8373,16.6824,16.6824,367000.0
2009-04-06 13:30:00,24.77,24.78,24.7,24.75,375600.0,16.6824,16.6892,16.6353,16.669,375600.0
2009-04-06 13:40:00,24.76,25.0,24.75,24.97,323200.0,16.6757,16.8373,16.669,16.8171,323200.0
2009-04-06 13:50:00,24.96,25.01,24.91,24.92,247900.0,16.8104,16.8441,16.7767,16.7835,247900.0
2009-04-06 14:00:00,24.92,24.93,24.79,24.83,293700.0,16.7835,16.7902,16.6959,16.7228,293700.0
2009-04-06 14:10:00,24.84,24.88,24.73,24.79,216100.0,16.7296,16.7565,16.6555,16.6959,216100.0
2009-04-06 14:20:00,24.78,24.92,24.77,24.9,324300.0,16.6892,16.7835,16.6824,16.77,324300.0
2009-04-06 14:30:00,24.89,24.92,24.77,24.81,385600.0,16.7632,16.7835,16.6824,16.7094,385600.0
2009-04-06 14:40:00,24.81,24.91,24.78,24.87,411000.0,16.7094,16.7767,16.6892,16.7498,411000.0
2009-04-06 14:50:00,24.87,25.02,24.87,24.94,468500.0,16.7498,16.8508,16.7498,16.7969,468500.0
2009-04-06 15:00:00,24.94,24.99,24.88,24.92,293600.0,16.7969,16.8306,16.7565,16.7835,293600.0
2009-04-06 15:10:00,24.91,24.94,24.81,24.89,1097500.0,16.7767,16.7969,16.7094,16.7632,1097500.0
2009-04-06 15:20:00,24.89,24.9,24.7,24.74,778800.0,16.7632,16.77,16.6353,16.6622,778800.0
2009-04-06 15:30:00,24.74,24.81,24.69,24.69,445000.0,16.6622,16.7094,16.6285,16.6285,445000.0
2009-04-06 15:40:00,24.7,24.82,24.69,24.79,822700.0,16.6353,16.7161,16.6285,16.6959,822700.0
2009-04-06 15:50:00,24.78,24.9,24.78,24.82,1047600.0,16.6892,16.77,16.6892,16.7161,1047600.0
2009-04-07 09:30:00,24.47,24.64,24.46,24.52,672600.0,16.4804,16.5949,16.4736,16.5141,672600.0
2009-04-07 09:40:00,24.52,24.52,24.38,24.4,845300.0,16.5141,16.5141,16.4198,16.4332,845300.0
2009-04-07 09:50:00,24.39,24.41,24.33,24.41,538200.0,16.4265,16.44,16.3861,16.44,538200.0
2009-04-07 10:00:00,24.41,24.47,24.32,24.34,532100.0,16.44,16.4804,16.3794,16.3928,532100.0
2009-04-07 10:10:00,24.35,24.42,24.3,24.3,522200.0,16.3996,16.4467,16.3659,16.3659,522200.0
2009-04-07 10:20:00,24.3,24.47,24.26,24.47,406200.0,16.3659,16.4804,16.3389,16.4804,406200.0
2009-04-07 10:30:00,24.47,24.57,24.46,24.5,410900.0,16.4804,16.5477,16.4736,16.5006,410900.0
2009-04-07 10:40:00,24.51,24.53,24.44,24.5,266800.0,16.5073,16.5208,16.4602,16.5006,266800.0
2009-04-07 10:50:00,24.49,24.58,24.46,24.56,332200.0,16.4938,16.5545,16.4736,16.541,332200.0
2009-04-07 11:00:00,24.56,24.57,24.47,24.48,257600.0,16.541,16.5477,16.4804,16.4871,257600.0
2009-04-07 11:10:00,24.47,24.53,24.45,24.5,197500.0,16.4804,16.5208,16.4669,16.5006,197500.0
2009-04-07 11:20:00,24.5,24.52,24.43,24.44,273200.0,16.5006,16.5141,16.4534,16.4602,273200.0
2009-04-07 11:30:00,24.44,24.51,24.4,24.42,213700.0,16.4602,16.5073,16.4332,16.4467,213700.0
2009-04-07 11:40:00,24.42,24.43,24.4,24.42,254900.0,16.4467,16.4534,16.4332,16.4467,254900.0
2009-04-07 11:50:00,24.42,24.42,24.39,24.42,173900.0,16.4467,16.4467,16.4265,16.4467,173900.0
2009-04-07 12:00:00,24.41,24.45,24.36,24.37,211300.0,16.44,16.4669,16.4063,16.413,211300.0
2009-04-07 12:10:00,24.37,24.43,24.36,24.37,202400.0,16.413,16.4534,16.4063,16.413,202400.0
2009-04-07 12:20:00,24.37,24.43,24.36,24.37,300200.0,16.413,16.4534,16.4063,16.413,300200.0
2009-04-07 12:30:00,24.37,24.38,24.32,24.33,348300.0,16.413,16.4198,16.3794,16.3861,348300.0
2009-04-07 12:40:00,24.33,24.35,24.31,24.33,269100.0,16.3861,16.3996,16.3726,16.3861,269100.0
2009-04-07 12:50:00,24.34,24.39,24.32,24.37,121300.0,16.3928,16.4265,16.3794,16.413,121300.0
2009-04-07 13:00:00,24.37,24.4,24.33,24.34,194700.0,16.413,16.4332,16.3861,16.3928,194700.0
2009-04-07 13:10:00,24.34,24.36,24.3,24.33,363700.0,16.3928,16.4063,16.3659,16.3861,363700.0
2009-04-07 13:20:00,24.33,24.36,24.3,24.33,184600.0,16.3861,16.4063,16.3659,16.3861,184600.0
2009-04-07 13:30:00,24.33,24.34,24.22,24.24,240500.0,16.3861,16.3928,16.312,16.3255,240500.0
2009-04-07 13:40:00,24.23,24.35,24.23,24.29,266000.0,16.3187,16.3996,16.3187,16.3592,266000.0
2009-04-07 13:50:00,24.29,24.35,24.28,24.32,182100.0,16.3592,16.3996,16.3524,16.3794,182100.0
2009-04-07 14:00:00,24.31,24.33,24.25,24.25,325400.0,16.3726,16.3861,16.3322,16.3322,325400.0
2009-04-07 14:10:00,24.25,24.32,24.24,24.27,251700.0,16.3322,16.3794,16.3255,16.3457,251700.0
2009-04-07 14:20:00,24.27,24.29,24.21,24.22,307700.0,16.3457,16.3592,16.3053,16.312,307700.0
2009-04-07 14:30:00,24.23,24.23,24.14,24.15,249800.0,16.3187,16.3187,16.2581,16.2649,249800.0
2009-04-07 14:40:00,24.14,24.23,24.13,24.22,594100.0,16.2581,16.3187,16.2514,16.312,594100.0
2009-04-07 14:50:00,24.22,24.34,24.22,24.32,430800.0,16.312,16.3928,16.312,16.3794,430800.0
2009-04-07 15:00:00,24.32,24.38,24.26,24.36,449500.0,16.3794,16.4198,16.3389,16.4063,449500.0
2009-04-07 15:10:00,24.36,24.55,24.36,24.49,927800.0,16.4063,16.5343,16.4063,16.4938,927800.0
2009-04-07 15:20:00,24.49,24.5,24.4,24.41,430500.0,16.4938,16.5006,16.4332,16.44,430500.0
2009-04-07 15:30:00,24.41,24.51,24.4,24.42,773200.0,16.44,16.5073,16.4332,16.4467,773200.0
2009-04-07 15:40:00,24.43,24.55,24.4,24.47,904100.0,16.4534,16.5343,16.4332,16.4804,904100.0
2009-04-07 15:50:00,24.47,24.49,24.33,24.34,1290900.0,16.4804,16.4938,16.3861,16.3928,1290900.0
2009-04-08 09:30:00,24.72,25.17,24.69,25.06,1105700.0,16.6488,16.9518,16.6285,16.8777,1105700.0
2009-04-08 09:40:00,25.06,25.24,24.98,25.19,544400.0,16.8777,16.999,16.8239,16.9653,544400.0
2009-04-08 09:50:00,25.19,25.19,25.01,25.02,407200.0,16.9653,16.9653,16.8441,16.8508,407200.0
2009-04-08 10:00:00,25.03,25.06,24.94,24.95,571100.0,16.8575,16.8777,16.7969,16.8037,571100.0
2009-04-08 10:10:00,24.95,25.07,24.94,24.95,371200.0,16.8037,16.8845,16.7969,16.8037,371200.0
2009-04-08 10:20:00,24.95,24.96,24.79,24.89,402300.0,16.8037,16.8104,16.6959,16.7632,402300.0
2009-04-08 10:30:00,24.9,25.0,24.8,24.84,507600.0,16.77,16.8373,16.7026,16.7296,507600.0
2009-04-08 10:40:00,24.84,24.91,24.79,24.8,323700.0,16.7296,16.7767,16.6959,16.7026,323700.0
2009-04-08 10:50:00,24.81,24.87,24.77,24.85,317800.0,16.7094,16.7498,16.6824,16.7363,317800.0
2009-04-08 11:00:00,24.85,25.02,24.85,24.92,451700.0,16.7363,16.8508,16.7363,16.7835,451700.0
2009-04-08 11:10:00,24.92,25.02,24.87,24.99,697100.0,16.7835,16.8508,16.7498,16.8306,697100.0
2009-04-08 11:20:00,25.0,25.02,24.96,25.0,243500.0,16.8373,16.8508,16.8104,16.8373,243500.0
2009-04-08 11:30:00,24.99,25.09,24.98,25.07,311200.0,16.8306,16.8979,16.8239,16.8845,311200.0
2009-04-08 11:40:00,25.07,25.1,25.02,25.06,346300.0,16.8845,16.9047,16.8508,16.8777,346300.0
2009-04-08 11:50:00,25.07,25.13,25.06,25.09,315900.0,16.8845,16.9249,16.8777,16.8979,315900.0
2009-04-08 12:00:00,25.09,25.15,25.09,25.11,494700.0,16.8979,16.9384,16.8979,16.9114,494700.0
2009-04-08 12:10:00,25.11,25.15,25.06,25.1,243400.0,16.9114,16.9384,16.8777,16.9047,243400.0
2009-04-08 12:20:00,25.11,25.19,25.09,25.17,195200.0,16.9114,16.9653,16.8979,16.9518,195200.0
2009-04-08 12:30:00,25.17,25.17,25.05,25.05,133400.0,16.9518,16.9518,16.871,16.871,133400.0
2009-04-08 12:40:00,25.05,25.19,25.05,25.16,398000.0,16.871,16.9653,16.871,16.9451,398000.0
2009-04-08 12:50:00,25.16,25.31,25.15,25.22,534300.0,16.9451,17.0461,16.9384,16.9855,534300.0
2009-04-08 13:00:00,25.22,25.31,25.2,25.28,433000.0,16.9855,17.0461,16.972,17.0259,433000.0
2009-04-08 13:10:00,25.28,25.3,25.17,25.17,327000.0,17.0259,17.0394,16.9518,16.9518,327000.0
2009-04-08 13:20:00,25.18,25.19,25.1,25.12,357600.0,16.9586,16.9653,16.9047,16.9181,357600.0
2009-04-08 13:30:00,25.11,25.12,25.01,25.05,274200.0,16.9114,16.9181,16.8441,16.871,274200.0
2009-04-08 13:40:00,25.05,25.07,24.98,25.0,321800.0,16.871,16.8845,16.8239,16.8373,321800.0
2009-04-08 13:50:00,25.0,25.04,24.94,25.04,264000.0,16.8373,16.8643,16.7969,16.8643,264000.0
2009-04-08 14:00:00,25.04,25.04,24.88,24.92,431400.0,16.8643,16.8643,16.7565,16.7835,431400.0
2009-04-08 14:10:00,24.92,24.98,24.91,24.93,193400.0,16.7835,16.8239,16.7767,16.7902,193400.0
2009-04-08 14:20:00,24.93,24.97,24.89,24.92,298300.0,16.7902,16.8171,16.7632,16.7835,298300.0
2009-04-08 14:30:00,24.92,25.0,24.92,24.95,368900.0,16.7835,16.8373,16.7835,16.8037,368900.0
2009-04-08 14:40:00,24.95,25.04,24.93,25.01,307300.0,16.8037,16.8643,16.7902,16.8441,307300.0
2009-04-08 14:50:00,25.01,25.04,24.93,24.98,378400.0,16.8441,16.8643,16.7902,16.8239,378400.0
2009-04-08 15:00:00,24.98,25.0,24.8,24.85,747800.0,16.8239,16.8373,16.7026,16.7363,747800.0
2009-04-08 15:10:00,24.86,25.05,24.82,25.05,531000.0,16.743,16.871,16.7161,16.871,531000.0
2009-04-08 15:20:00,25.04,25.14,25.01,25.03,590600.0,16.8643,16.9316,16.8441,16.8575,590600.0
2009-04-08 15:30:00,25.03,25.11,25.02,25.06,650500.0,16.8575,16.9114,16.8508,16.8777,650500.0
2009-04-08 15:40:00,25.06,25.09,25.02,25.09,785600.0,16.8777,16.8979,16.8508,16.8979,785600.0
2009-04-08 15:50:00,25.09,25.13,25.04,25.11,1043400.0,16.8979,16.9249,16.8643,16.9114,1043400.0
2009-04-09 09:30:00,25.56,25.77,25.44,25.54,1208000.0,17.2145,17.3559,17.1337,17.201,1208000.0
2009-04-09 09:40:00,25.54,25.67,25.47,25.65,986400.0,17.201,17.2886,17.1539,17.2751,986400.0
2009-04-09 09:50:00,25.65,25.68,25.53,25.62,726300.0,17.2751,17.2953,17.1943,17.2549,726300.0
2009-04-09 10:00:00,25.61,25.67,25.55,25.63,621900.0,17.2482,17.2886,17.2078,17.2616,621900.0
2009-04-09 10:10:00,25.63,25.65,25.57,25.59,505500.0,17.2616,17.2751,17.2212,17.2347,505500.0
2009-04-09 10:20:00,25.58,25.71,25.58,25.67,578100.0,17.228,17.3155,17.228,17.2886,578100.0
2009-04-09 10:30:00,25.67,25.72,25.64,25.69,400200.0,17.2886,17.3222,17.2684,17.302,400200.0
2009-04-09 10:40:00,25.69,25.72,25.61,25.63,372600.0,17.302,17.3222,17.2482,17.2616,372600.0
2009-04-09 10:50:00,25.63,25.68,25.54,25.56,413800.0,17.2616,17.2953,17.201,17.2145,413800.0
2009-04-09 11:00:00,25.56,25.58,25.5,25.55,375700.0,17.2145,17.228,17.1741,17.2078,375700.0
2009-04-09 11:10:00,25.56,25.68,25.55,25.67,332000.0,17.2145,17.2953,17.2078,17.2886,332000.0
2009-04-09 11:20:00,25.67,25.73,25.6,25.6,371600.0,17.2886,17.329,17.2414,17.2414,371600.0
2009-04-09 11:30:00,25.6,25.64,25.56,25.59,321500.0,17.2414,17.2684,17.2145,17.2347,321500.0
2009-04-09 11:40:00,25.59,25.66,25.49,25.66,519300.0,17.2347,17.2818,17.1673,17.2818,519300.0
2009-04-09 11:50:00,25.65,25.75,25.59,25.73,548300.0,17.2751,17.3425,17.2347,17.329,548300.0
2009-04-09 12:00:00,25.73,25.77,25.69,25.75,327200.0,17.329,17.3559,17.302,17.3425,327200.0
2009-04-09 12:10:00,25.76,25.78,25.7,25.75,282700.0,17.3492,17.3627,17.3088,17.3425,282700.0
2009-04-09 12:20:00,25.75,25.8,25.74,25.8,253300.0,17.3425,17.3761,17.3357,17.3761,253300.0
2009-04-09 12:30:00,25.8,25.82,25.78,25.82,239100.0,17.3761,17.3896,17.3627,17.3896,239100.0
2009-04-09 12:40:00,25.82,25.91,25.81,25.91,228200.0,17.3896,17.4502,17.3829,17.4502,228200.0
2009-04-09 12:50:00,25.9,25.92,25.84,25.87,318700.0,17.4435,17.4569,17.4031,17.4233,318700.0
2009-04-09 13:00:00,25.86,25.93,25.86,25.89,362400.0,17.4165,17.4637,17.4165,17.4367,362400.0
2009-04-09 13:10:00,25.89,25.92,25.84,25.92,377500.0,17.4367,17.4569,17.4031,17.4569,377500.0
2009-04-09 13:20:00,25.91,25.96,25.82,25.83,494500.0,17.4502,17.4839,17.3896,17.3963,494500.0
2009-04-09 13:30:00,25.83,25.85,25.74,25.77,341300.0,17.3963,17.4098,17.3357,17.3559,341300.0
2009-04-09 13:40:00,25.77,25.81,25.76,25.81,191000.0,17.3559,17.3829,17.3492,17.3829,191000.0
2009-04-09 13:50:00,25.81,25.87,25.8,25.87,217600.0,17.3829,17.4233,17.3761,17.4233,217600.0
2009-04-09 14:00:00,25.87,25.89,25.84,25.86,201600.0,17.4233,17.4367,17.4031,17.4165,201600.0
2009-04-09 14:10:00,25.86,25.89,25.78,25.82,539800.0,17.4165,17.4367,17.3627,17.3896,539800.0
2009-04-09 14:20:00,25.83,25.87,25.81,25.84,424600.0,17.3963,17.4233,17.3829,17.4031,424600.0
2009-04-09 14:30:00,25.85,25.92,25.82,25.9,425400.0,17.4098,17.4569,17.3896,17.4435,425400.0
2009-04-09 14:40:00,25.9,25.94,25.88,25.93,399400.0,17.4435,17.4704,17.43,17.4637,399400.0
2009-04-09 14:50:00,25.92,25.95,25.9,25.94,504200.0,17.4569,17.4771,17.4435,17.4704,504200.0
2009-04-09 15:00:00,25.93,25.93,25.88,25.9,355300.0,17.4637,17.4637,17.43,17.4435,355300.0
2009-04-09 15:10:00,25.9,25.9,25.79,25.86,460600.0,17.4435,17.4435,17.3694,17.4165,460600.0
2009-04-09 15:20:00,25.86,25.86,25.78,25.83,388600.0,17.4165,17.4165,17.3627,17.3963,388600.0
2009-04-09 15:30:00,25.83,25.87,25.81,25.85,731700.0,17.3963,17.4233,17.3829,17.4098,731700.0
2009-04-09 15:40:00,25.85,25.89,25.78,25.85,908100.0,17.4098,17.4367,17.3627,17.4098,908100.0
2009-04-09 15:50:00,25.84,25.89,25.78,25.89,1411000.0,17.4031,17.4367,17.3627,17.4367,1411000.0
2009-04-13 09:30:00,25.63,25.89,25.6,25.85,485900.0,17.2616,17.4367,17.2414,17.4098,485900.0
2009-04-13 09:40:00,25.85,25.92,25.69,25.91,563700.0,17.4098,17.4569,17.302,17.4502,563700.0
2009-04-13 09:50:00,25.92,25.94,25.78,25.8,395100.0,17.4569,17.4704,17.3627,17.3761,395100.0
2009-04-13 10:00:00,25.8,25.84,25.75,25.81,354300.0,17.3761,17.4031,17.3425,17.3829,354300.0
2009-04-13 10:10:00,25.82,25.85,25.75,25.8,324600.0,17.3896,17.4098,17.3425,17.3761,324600.0
2009-04-13 10:20:00,25.81,25.91,25.8,25.89,251800.0,17.3829,17.4502,17.3761,17.4367,251800.0
2009-04-13 10:30:00,25.88,25.91,25.8,25.81,304600.0,17.43,17.4502,17.3761,17.3829,304600.0
2009-04-13 10:40:00,25.81,25.81,25.73,25.77,413000.0,17.3829,17.3829,17.329,17.3559,413000.0
2009-04-13 10:50:00,25.77,25.82,25.72,25.75,323900.0,17.3559,17.3896,17.3222,17.3425,323900.0
2009-04-13 11:00:00,25.75,25.75,25.63,25.66,266000.0,17.3425,17.3425,17.2616,17.2818,266000.0
2009-04-13 11:10:00,25.66,25.72,25.65,25.67,253600.0,17.2818,17.3222,17.2751,17.2886,253600.0
2009-04-13 11:20:00,25.66,25.75,25.63,25.7,233200.0,17.2818,17.3425,17.2616,17.3088,233200.0
2009-04-13 11:30:00,25.71,25.75,25.65,25.66,177900.0,17.3155,17.3425,17.2751,17.2818,177900.0
2009-04-13 11:40:00,25.67,25.72,25.64,25.67,170000.0,17.2886,17.3222,17.2684,17.2886,170000.0
2009-04-13 11:50:00,25.67,25.67,25.58,25.65,214000.0,17.2886,17.2886,17.228,17.2751,214000.0
2009-04-13 12:00:00,25.65,25.76,25.65,25.73,267500.0,17.2751,17.3492,17.2751,17.329,267500.0
2009-04-13 12:10:00,25.73,25.79,25.73,25.78,105800.0,17.329,17.3694,17.329,17.3627,105800.0
2009-04-13 12:20:00,25.79,25.79,25.7,25.72,238700.0,17.3694,17.3694,17.3088,17.3222,238700.0
2009-04-13 12:30:00,25.71,25.8,25.71,25.78,172500.0,17.3155,17.3761,17.3155,17.3627,172500.0
2009-04-13 12:40:00,25.77,25.8,25.76,25.79,80900.0,17.3559,17.3761,17.3492,17.3694,80900.0
2009-04-13 12:50:00,25.78,25.84,25.77,25.82,118000.0,17.3627,17.4031,17.3559,17.3896,118000.0
2009-04-13 13:00:00,25.82,25.82,25.73,25.75,125200.0,17.3896,17.3896,17.329,17.3425,125200.0
2009-04-13 13:10:00,25.75,25.75,25.67,25.72,108200.0,17.3425,17.3425,17.2886,17.3222,108200.0
2009-04-13 13:20:00,25.72,25.83,25.72,25.79,224800.0,17.3222,17.3963,17.3222,17.3694,224800.0
2009-04-13 13:30:00,25.79,25.85,25.78,25.82,183600.0,17.3694,17.4098,17.3627,17.3896,183600.0
2009-04-13 13:40:00,25.82,25.86,25.81,25.83,136500.0,17.3896,17.4165,17.3829,17.3963,136500.0
2009-04-13 13:50:00,25.83,25.89,25.82,25.89,106900.0,17.3963,17.4367,17.3896,17.4367,106900.0
2009-04-13 14:00:00,25.89,25.9,25.84,25.85,132100.0,17.4367,17.4435,17.4031,17.4098,132100.0
2009-04-13 14:10:00,25.85,25.86,25.79,25.84,212800.0,17.4098,17.4165,17.3694,17.4031,212800.0
2009-04-13 14:20:00,25.85,25.87,25.83,25.86,149500.0,17.4098,17.4233,17.3963,17.4165,149500.0
2009-04-13 14:30:00,25.85,25.9,25.84,25.9,284400.0,17.4098,17.4435,17.4031,17.4435,284400.0
2009-04-13 14:40:00,25.9,25.95,25.86,25.88,322700.0,17.4435,17.4771,17.4165,17.43,322700.0
2009-04-13 14:50:00,25.88,25.95,25.86,25.87,141700.0,17.43,17.4771,17.4165,17.4233,141700.0
2009-04-13 15:00:00,25.87,25.98,25.82,25.95,403800.0,17.4233,17.4974,17.3896,17.4771,403800.0
2009-04-13 15:10:00,25.95,26.0,25.94,25.97,321400.0,17.4771,17.5108,17.4704,17.4906,321400.0
2009-04-13 15:20:00,25.96,26.04,25.96,26.03,258400.0,17.4839,17.5378,17.4839,17.531,258400.0
2009-04-13 15:30:00,26.03,26.1,26.01,26.07,385600.0,17.531,17.5782,17.5176,17.558,385600.0
2009-04-13 15:40:00,26.08,26.1,26.02,26.03,497800.0,17.5647,17.5782,17.5243,17.531,497800.0
2009-04-13 15:50:00,26.03,26.07,25.93,25.95,1085100.0,17.531,17.558,17.4637,17.4771,1085100.0
2009-04-14 09:30:00,25.59,25.68,25.11,25.15,1091500.0,17.2347,17.2953,16.9114,16.9384,1091500.0
2009-04-14 09:40:00,25.15,25.19,25.05,25.12,732700.0,16.9384,16.9653,16.871,16.9181,732700.0
2009-04-14 09:50:00,25.11,25.29,25.08,25.27,785100.0,16.9114,17.0326,16.8912,17.0192,785100.0
2009-04-14 10:00:00,25.26,25.33,25.17,25.25,517300.0,17.0124,17.0596,16.9518,17.0057,517300.0
2009-04-14 10:10:00,25.24,25.32,25.21,25.3,379700.0,16.999,17.0528,16.9788,17.0394,379700.0
2009-04-14 10:20:00,25.29,25.38,25.27,25.38,386800.0,17.0326,17.0933,17.0192,17.0933,386800.0
2009-04-14 10:30:00,25.38,25.5,25.37,25.49,389800.0,17.0933,17.1741,17.0865,17.1673,389800.0
2009-04-14 10:40:00,25.49,25.58,25.47,25.54,282300.0,17.1673,17.228,17.1539,17.201,282300.0
2009-04-14 10:50:00,25.54,25.54,25.36,25.39,351600.0,17.201,17.201,17.0798,17.1,351600.0
2009-04-14 11:00:00,25.4,25.47,25.37,25.43,357000.0,17.1067,17.1539,17.0865,17.1269,357000.0
2009-04-14 11:10:00,25.44,25.52,25.41,25.42,329400.0,17.1337,17.1875,17.1135,17.1202,329400.0
2009-04-14 11:20:00,25.41,25.42,25.33,25.35,268600.0,17.1135,17.1202,17.0596,17.0731,268600.0
2009-04-14 11:30:00,25.34,25.46,25.34,25.46,233800.0,17.0663,17.1471,17.0663,17.1471,233800.0
2009-04-14 11:40:00,25.46,25.48,25.41,25.43,213500.0,17.1471,17.1606,17.1135,17.1269,213500.0
2009-04-14 11:50:00,25.44,25.48,25.36,25.37,266000.0,17.1337,17.1606,17.0798,17.0865,266000.0
2009-04-14 12:00:00,25.37,25.38,25.29,25.29,273600.0,17.0865,17.0933,17.0326,17.0326,273600.0
2009-04-14 12:10:00,25.28,25.29,25.22,25.27,323500.0,17.0259,17.0326,16.9855,17.0192,323500.0
2009-04-14 12:20:00,25.26,25.35,25.25,25.32,138400.0,17.0124,17.0731,17.0057,17.0528,138400.0
2009-04-14 12:30:00,25.32,25.36,25.28,25.3,211200.0,17.0528,17.0798,17.0259,17.0394,211200.0
2009-04-14 12:40:00,25.3,25.3,25.13,25.16,255200.0,17.0394,17.0394,16.9249,16.9451,255200.0
2009-04-14 12:50:00,25.16,25.22,25.11,25.17,264300.0,16.9451,16.9855,16.9114,16.9518,264300.0
2009-04-14 13:00:00,25.16,25.23,25.16,25.2,184300.0,16.9451,16.9922,16.9451,16.972,184300.0
2009-04-14 13:10:00,25.21,25.26,25.16,25.23,213800.0,16.9788,17.0124,16.9451,16.9922,213800.0
2009-04-14 13:20:00,25.22,25.26,25.19,25.25,241500.0,16.9855,17.0124,16.9653,17.0057,241500.0
2009-04-14 13:30:00,25.24,25.31,25.22,25.22,146000.0,16.999,17.0461,16.9855,16.9855,146000.0
2009-04-14 13:40:00,25.23,25.3,25.21,25.27,175600.0,16.9922,17.0394,16.9788,17.0192,175600.0
2009-04-14 13:50:00,25.26,25.32,25.21,25.32,212700.0,17.0124,17.0528,16.9788,17.0528,212700.0
2009-04-14 14:00:00,25.32,25.32,25.21,25.24,219900.0,17.0528,17.0528,16.9788,16.999,219900.0
2009-04-14 14:10:00,25.24,25.33,25.19,25.3,235400.0,16.999,17.0596,16.9653,17.0394,235400.0
2009-04-14 14:20:00,25.29,25.39,25.27,25.35,293200.0,17.0326,17.1,17.0192,17.0731,293200.0
2009-04-14 14:30:00,25.36,25.42,25.33,25.42,249700.0,17.0798,17.1202,17.0596,17.1202,249700.0
2009-04-14 14:40:00,25.42,25.43,25.33,25.34,175400.0,17.1202,17.1269,17.0596,17.0663,175400.0
2009-04-14 14:50:00,25.35,25.44,25.3,25.44,444100.0,17.0731,17.1337,17.0394,17.1337,444100.0
2009-04-14 15:00:00,25.44,25.45,25.32,25.32,385000.0,17.1337,17.1404,17.0528,17.0528,385000.0
2009-04-14 15:10:00,25.32,25.45,25.27,25.44,376300.0,17.0528,17.1404,17.0192,17.1337,376300.0
2009-04-14 15:20:00,25.44,25.45,25.32,25.36,312100.0,17.1337,17.1404,17.0528,17.0798,312100.0
2009-04-14 15:30:00,25.37,25.4,25.32,25.35,440200.0,17.0865,17.1067,17.0528,17.0731,440200.0
2009-04-14 15:40:00,25.35,25.48,25.35,25.4,683200.0,17.0731,17.1606,17.0731,17.1067,683200.0
2009-04-14 15:50:00,25.4,25.45,25.27,25.33,1108500.0,17.1067,17.1404,17.0192,17.0596,1108500.0
2009-04-15 09:30:00,25.25,25.26,25.1,25.25,567500.0,17.0057,17.0124,16.9047,17.0057,567500.0
2009-04-15 09:40:00,25.25,25.5,25.13,25.41,871500.0,17.0057,17.1741,16.9249,17.1135,871500.0
2009-04-15 09:50:00,25.41,25.51,25.31,25.39,569500.0,17.1135,17.1808,17.0461,17.1,569500.0
2009-04-15 10:00:00,25.39,25.65,25.33,25.64,776900.0,17.1,17.2751,17.0596,17.2684,776900.0
2009-04-15 10:10:00,25.64,25.65,25.55,25.57,422900.0,17.2684,17.2751,17.2078,17.2212,422900.0
2009-04-15 10:20:00,25.57,25.6,25.49,25.5,390100.0,17.2212,17.2414,17.1673,17.1741,390100.0
2009-04-15 10:30:00,25.5,25.55,25.44,25.51,492300.0,17.1741,17.2078,17.1337,17.1808,492300.0
2009-04-15 10:40:00,25.5,25.53,25.4,25.4,399700.0,17.1741,17.1943,17.1067,17.1067,399700.0
2009-04-15 10:50:00,25.4,25.41,25.3,25.31,534800.0,17.1067,17.1135,17.0394,17.0461,534800.0
2009-04-15 11:00:00,25.31,25.32,25.19,25.23,394900.0,17.0461,17.0528,16.9653,16.9922,394900.0
2009-04-15 11:10:00,25.23,25.32,25.22,25.26,403900.0,16.9922,17.0528,16.9855,17.0124,403900.0
2009-04-15 11:20:00,25.27,25.3,25.22,25.26,742400.0,17.0192,17.0394,16.9855,17.0124,742400.0
2009-04-15 11:30:00,25.27,25.38,25.26,25.35,378000.0,17.0192,17.0933,17.0124,17.0731,378000.0
2009-04-15 11:40:00,25.36,25.38,25.34,25.38,200000.0,17.0798,17.0933,17.0663,17.0933,200000.0
2009-04-15 11:50:00,25.38,25.41,25.35,25.39,223500.0,17.0933,17.1135,17.0731,17.1,223500.0
2009-04-15 12:00:00,25.39,25.45,25.37,25.4,126100.0,17.1,17.1404,17.0865,17.1067,126100.0
2009-04-15 12:10:00,25.41,25.51,25.37,25.49,413600.0,17.1135,17.1808,17.0865,17.1673,413600.0
2009-04-15 12:20:00,25.5,25.59,25.49,25.5,381700.0,17.1741,17.2347,17.1673,17.1741,381700.0
2009-04-15 12:30:00,25.5,25.55,25.49,25.54,194500.0,17.1741,17.2078,17.1673,17.201,194500.0
2009-04-15 12:40:00,25.55,25.58,25.5,25.51,251400.0,17.2078,17.228,17.1741,17.1808,251400.0
2009-04-15 12:50:00,25.5,25.63,25.5,25.6,279000.0,17.1741,17.2616,17.1741,17.2414,279000.0
2009-04-15 13:00:00,25.6,25.66,25.46,25.47,597400.0,17.2414,17.2818,17.1471,17.1539,597400.0
2009-04-15 13:10:00,25.47,25.51,25.39,25.39,182700.0,17.1539,17.1808,17.1,17.1,182700.0
2009-04-15 13:20:00,25.39,25.45,25.38,25.44,267900.0,17.1,17.1404,17.0933,17.1337,267900.0
2009-04-15 13:30:00,25.45,25.46,25.33,25.33,214100.0,17.1404,17.1471,17.0596,17.0596,214100.0
2009-04-15 13:40:00,25.33,25.35,25.28,25.3,344500.0,17.0596,17.0731,17.0259,17.0394,344500.0
2009-04-15 13:50:00,25.3,25.32,25.23,25.26,269500.0,17.0394,17.0528,16.9922,17.0124,269500.0
2009-04-15 14:00:00,25.26,25.44,25.25,25.43,406600.0,17.0124,17.1337,17.0057,17.1269,406600.0
2009-04-15 14:10:00,25.43,25.45,25.24,25.25,309500.0,17.1269,17.1404,16.999,17.0057,309500.0
2009-04-15 14:20:00,25.25,25.28,25.2,25.24,429200.0,17.0057,17.0259,16.972,16.999,429200.0
2009-04-15 14:30:00,25.24,25.32,25.21,25.26,291300.0,16.999,17.0528,16.9788,17.0124,291300.0
2009-04-15 14:40:00,25.25,25.33,25.22,25.28,274200.0,17.0057,17.0596,16.9855,17.0259,274200.0
2009-04-15 14:50:00,25.28,25.35,25.28,25.34,287100.0,17.0259,17.0731,17.0259,17.0663,287100.0
2009-04-15 15:00:00,25.34,25.42,25.34,25.38,443900.0,17.0663,17.1202,17.0663,17.0933,443900.0
2009-04-15 15:10:00,25.38,25.5,25.37,25.46,488300.0,17.0933,17.1741,17.0865,17.1471,488300.0
2009-04-15 15:20:00,25.46,25.48,25.39,25.48,464200.0,17.1471,17.1606,17.1,17.1606,464200.0
2009-04-15 15:30:00,25.47,25.55,25.45,25.55,554800.0,17.1539,17.2078,17.1404,17.2078,554800.0
2009-04-15 15:40:00,25.54,25.66,25.54,25.64,744500.0,17.201,17.2818,17.201,17.2684,744500.0
2009-04-15 15:50:00,25.65,25.75,25.63,25.67,1105400.0,17.2751,17.3425,17.2616,17.2886,1105400.0
2009-04-16 09:30:00,25.71,25.82,25.58,25.77,429600.0,17.3155,17.3896,17.228,17.3559,429600.0
2009-04-16 09:40:00,25.76,25.77,25.61,25.66,377100.0,17.3492,17.3559,17.2482,17.2818,377100.0
2009-04-16 09:50:00,25.66,25.75,25.56,25.68,276100.0,17.2818,17.3425,17.2145,17.2953,276100.0
2009-04-16 10:00:00,25.69,25.75,25.48,25.5,569500.0,17.302,17.3425,17.1606,17.1741,569500.0
2009-04-16 10:10:00,25.51,25.56,25.48,25.52,333900.0,17.1808,17.2145,17.1606,17.1875,333900.0
2009-04-16 10:20:00,25.52,25.62,25.52,25.6,310000.0,17.1875,17.2549,17.1875,17.2414,310000.0
2009-04-16 10:30:00,25.6,25.67,25.55,25.56,326000.0,17.2414,17.2886,17.2078,17.2145,326000.0
2009-04-16 10:40:00,25.56,25.56,25.37,25.38,586900.0,17.2145,17.2145,17.0865,17.0933,586900.0
2009-04-16 10:50:00,25.39,25.43,25.28,25.4,494400.0,17.1,17.1269,17.0259,17.1067,494400.0
2009-04-16 11:00:00,25.4,25.44,25.33,25.44,309600.0,17.1067,17.1337,17.0596,17.1337,309600.0
2009-04-16 11:10:00,25.43,25.55,25.43,25.52,225400.0,17.1269,17.2078,17.1269,17.1875,225400.0
2009-04-16 11:20:00,25.52,25.57,25.49,25.54,195900.0,17.1875,17.2212,17.1673,17.201,195900.0
2009-04-16 11:30:00,25.54,25.61,25.53,25.54,246100.0,17.201,17.2482,17.1943,17.201,246100.0
2009-04-16 11:40:00,25.55,25.61,25.48,25.59,283800.0,17.2078,17.2482,17.1606,17.2347,283800.0
2009-04-16 11:50:00,25.59,25.61,25.57,25.58,269700.0,17.2347,17.2482,17.2212,17.228,269700.0
2009-04-16 12:00:00,25.59,25.67,25.57,25.67,200500.0,17.2347,17.2886,17.2212,17.2886,200500.0
2009-04-16 12:10:00,25.67,25.76,25.67,25.71,224000.0,17.2886,17.3492,17.2886,17.3155,224000.0
2009-04-16 12:20:00,25.71,25.72,25.59,25.63,262700.0,17.3155,17.3222,17.2347,17.2616,262700.0
2009-04-16 12:30:00,25.64,25.68,25.63,25.66,117400.0,17.2684,17.2953,17.2616,17.2818,117400.0
2009-04-16 12:40:00,25.66,25.77,25.65,25.77,277200.0,17.2818,17.3559,17.2751,17.3559,277200.0
2009-04-16 12:50:00,25.77,25.96,25.77,25.86,732000.0,17.3559,17.4839,17.3559,17.4165,732000.0
2009-04-16 13:00:00,25.86,25.92,25.84,25.85,321400.0,17.4165,17.4569,17.4031,17.4098,321400.0
2009-04-16 13:10:00,25.86,25.86,25.71,25.73,291400.0,17.4165,17.4165,17.3155,17.329,291400.0
2009-04-16 13:20:00,25.73,25.82,25.72,25.79,279300.0,17.329,17.3896,17.3222,17.3694,279300.0
2009-04-16 13:30:00,25.79,25.8,25.63,25.64,298400.0,17.3694,17.3761,17.2616,17.2684,298400.0
2009-04-16 13:40:00,25.64,25.67,25.61,25.63,302500.0,17.2684,17.2886,17.2482,17.2616,302500.0
2009-04-16 13:50:00,25.62,25.76,25.62,25.74,237200.0,17.2549,17.3492,17.2549,17.3357,237200.0
2009-04-16 14:00:00,25.75,25.85,25.73,25.82,202400.0,17.3425,17.4098,17.329,17.3896,202400.0
2009-04-16 14:10:00,25.82,25.95,25.8,25.92,374800.0,17.3896,17.4771,17.3761,17.4569,374800.0
2009-04-16 14:20:00,25.92,25.99,25.88,25.98,458800.0,17.4569,17.5041,17.43,17.4974,458800.0
2009-04-16 14:30:00,25.98,26.05,25.9,26.02,469300.0,17.4974,17.5445,17.4435,17.5243,469300.0
2009-04-16 14:40:00,26.03,26.08,26.01,26.02,553900.0,17.531,17.5647,17.5176,17.5243,553900.0
2009-04-16 14:50:00,26.02,26.16,26.02,26.07,710600.0,17.5243,17.6186,17.5243,17.558,710600.0
2009-04-16 15:00:00,26.07,26.09,25.96,26.06,557800.0,17.558,17.5714,17.4839,17.5512,557800.0
2009-04-16 15:10:00,26.05,26.06,26.03,26.06,407000.0,17.5445,17.5512,17.531,17.5512,407000.0
2009-04-16 15:20:00,26.06,26.1,25.99,25.99,386500.0,17.5512,17.5782,17.5041,17.5041,386500.0
2009-04-16 15:30:00,25.99,26.04,25.97,26.02,611300.0,17.5041,17.5378,17.4906,17.5243,611300.0
2009-04-16 15:40:00,26.03,26.1,25.91,25.91,987200.0,17.531,17.5782,17.4502,17.4502,987200.0
2009-04-16 15:50:00,25.91,26.03,25.91,25.97,1362500.0,17.4502,17.531,17.4502,17.4906,1362500.0
2009-04-17 09:30:00,26.16,26.27,26.04,26.21,2627800.0,17.6186,17.6927,17.5378,17.6523,2627800.0
2009-04-17 09:40:00,26.21,26.3,26.11,26.21,583800.0,17.6523,17.7129,17.5849,17.6523,583800.0
2009-04-17 09:50:00,26.22,26.3,26.11,26.29,842600.0,17.659,17.7129,17.5849,17.7061,842600.0
2009-04-17 10:00:00,26.29,26.47,26.25,26.45,1061400.0,17.7061,17.8274,17.6792,17.8139,1061400.0
2009-04-17 10:10:00,26.45,26.45,26.23,26.3,676600.0,17.8139,17.8139,17.6657,17.7129,676600.0
2009-04-17 10:20:00,26.29,26.33,26.25,26.32,759800.0,17.7061,17.7331,17.6792,17.7263,759800.0
2009-04-17 10:30:00,26.32,26.33,26.09,26.22,474200.0,17.7263,17.7331,17.5714,17.659,474200.0
2009-04-17 10:40:00,26.22,26.4,26.21,26.4,826400.0,17.659,17.7802,17.6523,17.7802,826400.0
2009-04-17 10:50:00,26.4,26.4,26.31,26.31,257800.0,17.7802,17.7802,17.7196,17.7196,257800.0
2009-04-17 11:00:00,26.32,26.32,26.21,26.25,251500.0,17.7263,17.7263,17.6523,17.6792,251500.0
2009-04-17 11:10:00,26.24,26.26,26.2,26.22,240800.0,17.6725,17.6859,17.6455,17.659,240800.0
2009-04-17 11:20:00,26.22,26.27,26.18,26.25,355500.0,17.659,17.6927,17.6321,17.6792,355500.0
2009-04-17 11:30:00,26.24,26.27,26.23,26.25,269200.0,17.6725,17.6927,17.6657,17.6792,269200.0
2009-04-17 11:40:00,26.25,26.3,26.24,26.27,226300.0,17.6792,17.7129,17.6725,17.6927,226300.0
2009-04-17 11:50:00,26.29,26.34,26.26,26.32,302800.0,17.7061,17.7398,17.6859,17.7263,302800.0
2009-04-17 12:00:00,26.32,26.33,26.29,26.3,117600.0,17.7263,17.7331,17.7061,17.7129,117600.0
2009-04-17 12:10:00,26.3,26.31,26.26,26.28,323200.0,17.7129,17.7196,17.6859,17.6994,323200.0
2009-04-17 12:20:00,26.28,26.3,26.28,26.3,176300.0,17.6994,17.7129,17.6994,17.7129,176300.0
2009-04-17 12:30:00,26.3,26.3,26.15,26.16,333700.0,17.7129,17.7129,17.6118,17.6186,333700.0
2009-04-17 12:40:00,26.16,26.26,26.15,26.24,301700.0,17.6186,17.6859,17.6118,17.6725,301700.0
2009-04-17 12:50:00,26.24,26.26,25.25,26.18,577400.0,17.6725,17.6859,17.0057,17.6321,577400.0
2009-04-17 13:00:00,26.17,26.21,26.13,26.2,399400.0,17.6253,17.6523,17.5984,17.6455,399400.0
2009-04-17 13:10:00,26.2,26.22,26.17,26.19,306300.0,17.6455,17.659,17.6253,17.6388,306300.0
2009-04-17 13:20:00,26.19,26.2,26.17,26.18,194000.0,17.6388,17.6455,17.6253,17.6321,194000.0
2009-04-17 13:30:00,26.18,26.21,26.18,26.21,180100.0,17.6321,17.6523,17.6321,17.6523,180100.0
2009-04-17 13:40:00,26.21,26.29,26.2,26.25,322200.0,17.6523,17.7061,17.6455,17.6792,322200.0
2009-04-17 13:50:00,26.25,26.27,26.23,26.24,264600.0,17.6792,17.6927,17.6657,17.6725,264600.0
2009-04-17 14:00:00,26.24,26.25,26.13,26.14,290100.0,17.6725,17.6792,17.5984,17.6051,290100.0
2009-04-17 14:10:00,26.14,26.15,26.13,26.15,182400.0,17.6051,17.6118,17.5984,17.6118,182400.0
2009-04-17 14:20:00,26.14,26.15,26.08,26.13,327000.0,17.6051,17.6118,17.5647,17.5984,327000.0
2009-04-17 14:30:00,26.13,26.15,26.12,26.15,330900.0,17.5984,17.6118,17.5916,17.6118,330900.0
2009-04-17 14:40:00,26.15,26.21,26.15,26.2,457500.0,17.6118,17.6523,17.6118,17.6455,457500.0
2009-04-17 14:50:00,26.19,26.21,26.05,26.08,415400.0,17.6388,17.6523,17.5445,17.5647,415400.0
2009-04-17 15:00:00,26.08,26.14,26.08,26.13,395800.0,17.5647,17.6051,17.5647,17.5984,395800.0
2009-04-17 15:10:00,26.13,26.21,26.12,26.16,469000.0,17.5984,17.6523,17.5916,17.6186,469000.0
2009-04-17 15:20:00,26.16,26.29,26.14,26.24,501200.0,17.6186,17.7061,17.6051,17.6725,501200.0
2009-04-17 15:30:00,26.23,26.29,26.18,26.28,825700.0,17.6657,17.7061,17.6321,17.6994,825700.0
2009-04-17 15:40:00,26.28,26.32,26.25,26.29,982900.0,17.6994,17.7263,17.6792,17.7061,982900.0
2009-04-17 15:50:00,26.3,26.3,26.09,26.13,1354500.0,17.7129,17.7129,17.5714,17.5984,1354500.0
2009-04-20 09:30:00,25.72,25.87,25.31,25.56,1177900.0,17.3222,17.4233,17.0461,17.2145,1177900.0
2009-04-20 09:40:00,25.55,25.56,25.3,25.45,727900.0,17.2078,17.2145,17.0394,17.1404,727900.0
2009-04-20 09:50:00,25.45,25.49,25.31,25.37,575700.0,17.1404,17.1673,17.0461,17.0865,575700.0
2009-04-20 10:00:00,25.38,25.38,25.23,25.23,528300.0,17.0933,17.0933,16.9922,16.9922,528300.0
2009-04-20 10:10:00,25.23,25.26,25.15,25.15,549300.0,16.9922,17.0124,16.9384,16.9384,549300.0
2009-04-20 10:20:00,25.15,25.23,25.1,25.23,544200.0,16.9384,16.9922,16.9047,16.9922,544200.0
2009-04-20 10:30:00,25.23,25.23,25.16,25.18,392100.0,16.9922,16.9922,16.9451,16.9586,392100.0
2009-04-20 10:40:00,25.18,25.19,25.09,25.1,393200.0,16.9586,16.9653,16.8979,16.9047,393200.0
2009-04-20 10:50:00,25.1,25.15,25.05,25.05,596300.0,16.9047,16.9384,16.871,16.871,596300.0
2009-04-20 11:00:00,25.05,25.12,25.04,25.08,350300.0,16.871,16.9181,16.8643,16.8912,350300.0
2009-04-20 11:10:00,25.07,25.2,25.07,25.15,299900.0,16.8845,16.972,16.8845,16.9384,299900.0
2009-04-20 11:20:00,25.15,25.2,25.13,25.19,204600.0,16.9384,16.972,16.9249,16.9653,204600.0
2009-04-20 11:30:00,25.2,25.23,25.12,25.17,322700.0,16.972,16.9922,16.9181,16.9518,322700.0
2009-04-20 11:40:00,25.17,25.2,25.14,25.18,171500.0,16.9518,16.972,16.9316,16.9586,171500.0
2009-04-20 11:50:00,25.17,25.24,25.1,25.11,183300.0,16.9518,16.999,16.9047,16.9114,183300.0
2009-04-20 12:00:00,25.11,25.14,25.03,25.06,321000.0,16.9114,16.9316,16.8575,16.8777,321000.0
2009-04-20 12:10:00,25.05,25.17,25.04,25.17,178100.0,16.871,16.9518,16.8643,16.9518,178100.0
2009-04-20 12:20:00,25.16,25.24,25.16,25.24,195500.0,16.9451,16.999,16.9451,16.999,195500.0
2009-04-20 12:30:00,25.24,25.29,25.22,25.26,196800.0,16.999,17.0326,16.9855,17.0124,196800.0
2009-04-20 12:40:00,25.26,25.32,25.26,25.31,163700.0,17.0124,17.0528,17.0124,17.0461,163700.0
2009-04-20 12:50:00,25.31,25.31,25.24,25.28,275200.0,17.0461,17.0461,16.999,17.0259,275200.0
2009-04-20 13:00:00,25.27,25.28,25.12,25.13,216100.0,17.0192,17.0259,16.9181,16.9249,216100.0
2009-04-20 13:10:00,25.13,25.22,25.11,25.16,300300.0,16.9249,16.9855,16.9114,16.9451,300300.0
2009-04-20 13:20:00,25.16,25.18,25.12,25.13,150000.0,16.9451,16.9586,16.9181,16.9249,150000.0
2009-04-20 13:30:00,25.13,25.16,25.11,25.14,335100.0,16.9249,16.9451,16.9114,16.9316,335100.0
2009-04-20 13:40:00,25.14,25.19,25.09,25.09,245300.0,16.9316,16.9653,16.8979,16.8979,245300.0
2009-04-20 13:50:00,25.1,25.13,25.07,25.08,213100.0,16.9047,16.9249,16.8845,16.8912,213100.0
2009-04-20 14:00:00,25.07,25.11,25.04,25.07,217900.0,16.8845,16.9114,16.8643,16.8845,217900.0
2009-04-20 14:10:00,25.07,25.08,25.01,25.02,250600.0,16.8845,16.8912,16.8441,16.8508,250600.0
2009-04-20 14:20:00,25.03,25.09,25.01,25.05,418100.0,16.8575,16.8979,16.8441,16.871,418100.0
2009-04-20 14:30:00,25.05,25.07,25.0,25.01,741400.0,16.871,16.8845,16.8373,16.8441,741400.0
2009-04-20 14:40:00,25.01,25.13,25.01,25.08,394900.0,16.8441,16.9249,16.8441,16.8912,394900.0
2009-04-20 14:50:00,25.08,25.11,24.96,24.97,415500.0,16.8912,16.9114,16.8104,16.8171,415500.0
2009-04-20 15:00:00,24.97,25.07,24.91,25.07,451400.0,16.8171,16.8845,16.7767,16.8845,451400.0
2009-04-20 15:10:00,25.06,25.12,25.04,25.06,302400.0,16.8777,16.9181,16.8643,16.8777,302400.0
2009-04-20 15:20:00,25.07,25.13,25.02,25.13,357100.0,16.8845,16.9249,16.8508,16.9249,357100.0
2009-04-20 15:30:00,25.13,25.22,25.12,25.14,621600.0,16.9249,16.9855,16.9181,16.9316,621600.0
2009-04-20 15:40:00,25.14,25.3,25.13,25.26,1181600.0,16.9316,17.0394,16.9249,17.0124,1181600.0
2009-04-20 15:50:00,25.26,25.27,25.13,25.14,1216900.0,17.0124,17.0192,16.9249,16.9316,1216900.0
2009-04-21 09:30:00,25.2,25.45,25.07,25.27,831100.0,16.972,17.1404,16.8845,17.0192,831100.0
2009-04-21 09:40:00,25.27,25.36,25.06,25.15,828100.0,17.0192,17.0798,16.8777,16.9384,828100.0
2009-04-21 09:50:00,25.16,25.35,25.16,25.33,445900.0,16.9451,17.0731,16.9451,17.0596,445900.0
2009-04-21 10:00:00,25.32,25.34,25.13,25.32,437800.0,17.0528,17.0663,16.9249,17.0528,437800.0
2009-04-21 10:10:00,25.32,25.32,24.95,24.95,510100.0,17.0528,17.0528,16.8037,16.8037,510100.0
2009-04-21 10:20:00,24.95,24.96,24.79,24.88,601900.0,16.8037,16.8104,16.6959,16.7565,601900.0
2009-04-21 10:30:00,24.88,24.93,24.78,24.91,499300.0,16.7565,16.7902,16.6892,16.7767,499300.0
2009-04-21 10:40:00,24.91,24.96,24.85,24.93,445800.0,16.7767,16.8104,16.7363,16.7902,445800.0
2009-04-21 10:50:00,24.93,25.06,24.92,25.04,332100.0,16.7902,16.8777,16.7835,16.8643,332100.0
2009-04-21 11:00:00,25.05,25.1,24.99,24.99,467200.0,16.871,16.9047,16.8306,16.8306,467200.0
2009-04-21 11:10:00,24.99,25.21,24.99,25.2,647000.0,16.8306,16.9788,16.8306,16.972,647000.0
2009-04-21 11:20:00,25.19,25.3,25.09,25.23,752800.0,16.9653,17.0394,16.8979,16.9922,752800.0
2009-04-21 11:30:00,25.24,25.26,25.19,25.2,254000.0,16.999,17.0124,16.9653,16.972,254000.0
2009-04-21 11:40:00,25.2,25.34,25.17,25.33,497500.0,16.972,17.0663,16.9518,17.0596,497500.0
2009-04-21 11:50:00,25.33,25.34,25.23,25.27,273800.0,17.0596,17.0663,16.9922,17.0192,273800.0
2009-04-21 12:00:00,25.27,25.34,25.25,25.25,176000.0,17.0192,17.0663,17.0057,17.0057,176000.0
2009-04-21 12:10:00,25.25,25.25,25.14,25.19,293800.0,17.0057,17.0057,16.9316,16.9653,293800.0
2009-04-21 12:20:00,25.19,25.28,25.19,25.21,143200.0,16.9653,17.0259,16.9653,16.9788,143200.0
2009-04-21 12:30:00,25.2,25.24,25.14,25.15,172500.0,16.972,16.999,16.9316,16.9384,172500.0
2009-04-21 12:40:00,25.15,25.21,25.14,25.18,201000.0,16.9384,16.9788,16.9316,16.9586,201000.0
2009-04-21 12:50:00,25.18,25.24,25.09,25.11,317200.0,16.9586,16.999,16.8979,16.9114,317200.0
2009-04-21 13:00:00,25.12,25.18,25.1,25.17,166600.0,16.9181,16.9586,16.9047,16.9518,166600.0
2009-04-21 13:10:00,25.17,25.25,25.13,25.14,259300.0,16.9518,17.0057,16.9249,16.9316,259300.0
2009-04-21 13:20:00,25.14,25.22,25.14,25.17,127000.0,16.9316,16.9855,16.9316,16.9518,127000.0
2009-04-21 13:30:00,25.17,25.23,25.15,25.2,180800.0,16.9518,16.9922,16.9384,16.972,180800.0
2009-04-21 13:40:00,25.2,25.25,25.18,25.24,221400.0,16.972,17.0057,16.9586,16.999,221400.0
2009-04-21 13:50:00,25.24,25.28,25.21,25.25,172600.0,16.999,17.0259,16.9788,17.0057,172600.0
2009-04-21 14:00:00,25.26,25.32,25.19,25.24,274200.0,17.0124,17.0528,16.9653,16.999,274200.0
2009-04-21 14:10:00,25.25,25.28,25.16,25.21,197800.0,17.0057,17.0259,16.9451,16.9788,197800.0
2009-04-21 14:20:00,25.21,25.35,25.2,25.35,301900.0,16.9788,17.0731,16.972,17.0731,301900.0
2009-04-21 14:30:00,25.35,25.48,25.35,25.41,750300.0,17.0731,17.1606,17.0731,17.1135,750300.0
2009-04-21 14:40:00,25.41,25.67,25.41,25.67,1111800.0,17.1135,17.2886,17.1135,17.2886,1111800.0
2009-04-21 14:50:00,25.67,25.68,25.51,25.6,450800.0,17.2886,17.2953,17.1808,17.2414,450800.0
2009-04-21 15:00:00,25.61,25.93,25.58,25.89,1007400.0,17.2482,17.4637,17.228,17.4367,1007400.0
2009-04-21 15:10:00,25.89,26.05,25.89,26.0,1254800.0,17.4367,17.5445,17.4367,17.5108,1254800.0
2009-04-21 15:20:00,26.0,26.01,25.85,25.85,748700.0,17.5108,17.5176,17.4098,17.4098,748700.0
2009-04-21 15:30:00,25.85,25.87,25.74,25.84,749800.0,17.4098,17.4233,17.3357,17.4031,749800.0
2009-04-21 15:40:00,25.84,25.87,25.69,25.84,1051400.0,17.4031,17.4233,17.302,17.4031,1051400.0
2009-04-21 15:50:00,25.84,25.94,25.77,25.89,1290800.0,17.4031,17.4704,17.3559,17.4367,1290800.0
2009-04-22 09:30:00,25.63,25.98,25.51,25.81,568400.0,17.2616,17.4974,17.1808,17.3829,568400.0
2009-04-22 09:40:00,25.81,25.88,25.55,25.56,746800.0,17.3829,17.43,17.2078,17.2145,746800.0
2009-04-22 09:50:00,25.55,25.72,25.48,25.67,486500.0,17.2078,17.3222,17.1606,17.2886,486500.0
2009-04-22 10:00:00,25.68,26.1,25.67,26.05,679900.0,17.2953,17.5782,17.2886,17.5445,679900.0
2009-04-22 10:10:00,26.06,26.19,25.97,26.17,647000.0,17.5512,17.6388,17.4906,17.6253,647000.0
2009-04-22 10:20:00,26.17,26.32,26.15,26.31,936300.0,17.6253,17.7263,17.6118,17.7196,936300.0
2009-04-22 10:30:00,26.31,26.36,26.24,26.34,573500.0,17.7196,17.7533,17.6725,17.7398,573500.0
2009-04-22 10:40:00,26.33,26.43,26.32,26.34,474500.0,17.7331,17.8004,17.7263,17.7398,474500.0
2009-04-22 10:50:00,26.33,26.53,26.32,26.35,441200.0,17.7331,17.8678,17.7263,17.7465,441200.0
2009-04-22 11:00:00,26.35,26.46,26.3,26.37,338900.0,17.7465,17.8206,17.7129,17.76,338900.0
2009-04-22 11:10:00,26.36,26.42,26.29,26.41,326300.0,17.7533,17.7937,17.7061,17.787,326300.0
2009-04-22 11:20:00,26.41,26.51,26.38,26.51,386500.0,17.787,17.8543,17.7668,17.8543,386500.0
2009-04-22 11:30:00,26.52,26.74,26.52,26.61,810700.0,17.861,18.0092,17.861,17.9217,810700.0
2009-04-22 11:40:00,26.61,26.72,26.61,26.65,470700.0,17.9217,17.9957,17.9217,17.9486,470700.0
2009-04-22 11:50:00,26.65,26.8,26.64,26.76,757300.0,17.9486,18.0496,17.9419,18.0227,757300.0
2009-04-22 12:00:00,26.75,26.91,26.73,26.91,906900.0,18.0159,18.1237,18.0025,18.1237,906900.0
2009-04-22 12:10:00,26.91,26.92,26.78,26.78,405500.0,18.1237,18.1304,18.0361,18.0361,405500.0
2009-04-22 12:20:00,26.78,26.79,26.56,26.57,703600.0,18.0361,18.0429,17.888,17.8947,703600.0
2009-04-22 12:30:00,26.57,26.58,26.46,26.52,528200.0,17.8947,17.9015,17.8206,17.861,528200.0
2009-04-22 12:40:00,26.52,26.53,26.31,26.36,532300.0,17.861,17.8678,17.7196,17.7533,532300.0
2009-04-22 12:50:00,26.36,26.52,26.34,26.5,550100.0,17.7533,17.861,17.7398,17.8476,550100.0
2009-04-22 13:00:00,26.5,26.55,26.45,26.54,385500.0,17.8476,17.8812,17.8139,17.8745,385500.0
2009-04-22 13:10:00,26.53,26.63,26.47,26.5,387600.0,17.8678,17.9351,17.8274,17.8476,387600.0
2009-04-22 13:20:00,26.5,26.59,26.48,26.55,293800.0,17.8476,17.9082,17.8341,17.8812,293800.0
2009-04-22 13:30:00,26.55,26.72,26.52,26.69,367300.0,17.8812,17.9957,17.861,17.9755,367300.0
2009-04-22 13:40:00,26.68,26.71,26.61,26.64,181400.0,17.9688,17.989,17.9217,17.9419,181400.0
2009-04-22 13:50:00,26.63,26.68,26.5,26.52,277100.0,17.9351,17.9688,17.8476,17.861,277100.0
2009-04-22 14:00:00,26.51,26.55,26.41,26.48,262800.0,17.8543,17.8812,17.787,17.8341,262800.0
2009-04-22 14:10:00,26.48,26.6,26.45,26.58,300700.0,17.8341,17.9149,17.8139,17.9015,300700.0
2009-04-22 14:20:00,26.57,26.64,26.55,26.63,270800.0,17.8947,17.9419,17.8812,17.9351,270800.0
2009-04-22 14:30:00,26.63,26.75,26.63,26.71,398400.0,17.9351,18.0159,17.9351,17.989,398400.0
2009-04-22 14:40:00,26.71,26.76,26.69,26.74,327400.0,17.989,18.0227,17.9755,18.0092,327400.0
2009-04-22 14:50:00,26.74,26.77,26.55,26.56,360700.0,18.0092,18.0294,17.8812,17.888,360700.0
2009-04-22 15:00:00,26.56,26.59,26.52,26.54,476200.0,17.888,17.9082,17.861,17.8745,476200.0
2009-04-22 15:10:00,26.54,26.67,26.4,26.44,688000.0,17.8745,17.9621,17.7802,17.8072,688000.0
2009-04-22 15:20:00,26.43,26.47,26.36,26.43,866900.0,17.8004,17.8274,17.7533,17.8004,866900.0
2009-04-22 15:30:00,26.43,26.49,26.21,26.3,794200.0,17.8004,17.8408,17.6523,17.7129,794200.0
2009-04-22 15:40:00,26.31,26.32,26.15,26.22,1250200.0,17.7196,17.7263,17.6118,17.659,1250200.0
2009-04-22 15:50:00,26.22,26.27,26.02,26.12,1585000.0,17.659,17.6927,17.5243,17.5916,1585000.0
2009-04-23 09:30:00,25.96,26.16,25.81,25.89,635100.0,17.4839,17.6186,17.3829,17.4367,635100.0
2009-04-23 09:40:00,25.89,26.22,25.77,26.12,669300.0,17.4367,17.659,17.3559,17.5916,669300.0
2009-04-23 09:50:00,26.12,26.13,25.82,25.82,418600.0,17.5916,17.5984,17.3896,17.3896,418600.0
2009-04-23 10:00:00,25.82,25.82,25.47,25.58,872600.0,17.3896,17.3896,17.1539,17.228,872600.0
2009-04-23 10:10:00,25.58,25.7,25.56,25.64,322100.0,17.228,17.3088,17.2145,17.2684,322100.0
2009-04-23 10:20:00,25.64,25.77,25.57,25.74,389800.0,17.2684,17.3559,17.2212,17.3357,389800.0
2009-04-23 10:30:00,25.75,25.9,25.7,25.85,551600.0,17.3425,17.4435,17.3088,17.4098,551600.0
2009-04-23 10:40:00,25.84,25.9,25.59,25.64,610300.0,17.4031,17.4435,17.2347,17.2684,610300.0
2009-04-23 10:50:00,25.63,25.64,25.46,25.47,384200.0,17.2616,17.2684,17.1471,17.1539,384200.0
2009-04-23 11:00:00,25.46,25.63,25.39,25.59,426900.0,17.1471,17.2616,17.1,17.2347,426900.0
2009-04-23 11:10:00,25.59,25.6,25.38,25.43,388100.0,17.2347,17.2414,17.0933,17.1269,388100.0
2009-04-23 11:20:00,25.42,25.52,25.42,25.49,321800.0,17.1202,17.1875,17.1202,17.1673,321800.0
2009-04-23 11:30:00,25.49,25.49,25.34,25.37,298000.0,17.1673,17.1673,17.0663,17.0865,298000.0
2009-04-23 11:40:00,25.37,25.51,25.35,25.41,222800.0,17.0865,17.1808,17.0731,17.1135,222800.0
2009-04-23 11:50:00,25.42,25.47,25.33,25.35,176200.0,17.1202,17.1539,17.0596,17.0731,176200.0
2009-04-23 12:00:00,25.35,25.42,25.31,25.35,252600.0,17.0731,17.1202,17.0461,17.0731,252600.0
2009-04-23 12:10:00,25.36,25.54,25.35,25.49,189000.0,17.0798,17.201,17.0731,17.1673,189000.0
2009-04-23 12:20:00,25.49,25.58,25.49,25.55,164000.0,17.1673,17.228,17.1673,17.2078,164000.0
2009-04-23 12:30:00,25.54,25.57,25.44,25.57,130700.0,17.201,17.2212,17.1337,17.2212,130700.0
2009-04-23 12:40:00,25.58,25.7,25.58,25.66,233700.0,17.228,17.3088,17.228,17.2818,233700.0
2009-04-23 12:50:00,25.66,25.69,25.62,25.63,152100.0,17.2818,17.302,17.2549,17.2616,152100.0
2009-04-23 13:00:00,25.63,25.76,25.62,25.66,283500.0,17.2616,17.3492,17.2549,17.2818,283500.0
2009-04-23 13:10:00,25.66,25.67,25.55,25.62,175800.0,17.2818,17.2886,17.2078,17.2549,175800.0
2009-04-23 13:20:00,25.63,25.77,25.59,25.66,308700.0,17.2616,17.3559,17.2347,17.2818,308700.0
2009-04-23 13:30:00,25.66,25.75,25.61,25.68,226400.0,17.2818,17.3425,17.2482,17.2953,226400.0
2009-04-23 13:40:00,25.68,25.69,25.55,25.59,278700.0,17.2953,17.302,17.2078,17.2347,278700.0
2009-04-23 13:50:00,25.59,25.61,25.51,25.6,226300.0,17.2347,17.2482,17.1808,17.2414,226300.0
2009-04-23 14:00:00,25.59,25.61,25.47,25.52,269600.0,17.2347,17.2482,17.1539,17.1875,269600.0
2009-04-23 14:10:00,25.51,25.66,25.48,25.61,423300.0,17.1808,17.2818,17.1606,17.2482,423300.0
2009-04-23 14:20:00,25.61,25.73,25.6,25.72,333800.0,17.2482,17.329,17.2414,17.3222,333800.0
2009-04-23 14:30:00,25.72,25.87,25.69,25.86,495500.0,17.3222,17.4233,17.302,17.4165,495500.0
2009-04-23 14:40:00,25.85,25.95,25.85,25.89,446400.0,17.4098,17.4771,17.4098,17.4367,446400.0
2009-04-23 14:50:00,25.89,25.89,25.67,25.67,816100.0,17.4367,17.4367,17.2886,17.2886,816100.0
2009-04-23 15:00:00,25.67,25.7,25.59,25.67,600300.0,17.2886,17.3088,17.2347,17.2886,600300.0
2009-04-23 15:10:00,25.67,25.67,25.41,25.43,759700.0,17.2886,17.2886,17.1135,17.1269,759700.0
2009-04-23 15:20:00,25.43,25.57,25.39,25.45,789600.0,17.1269,17.2212,17.1,17.1404,789600.0
2009-04-23 15:30:00,25.45,25.56,25.37,25.56,789800.0,17.1404,17.2145,17.0865,17.2145,789800.0
2009-04-23 15:40:00,25.55,25.76,25.54,25.74,795600.0,17.2078,17.3492,17.201,17.3357,795600.0
2009-04-23 15:50:00,25.74,25.92,25.71,25.76,1203000.0,17.3357,17.4569,17.3155,17.3492,1203000.0
2009-04-24 09:30:00,25.93,26.05,25.62,25.64,595700.0,17.4637,17.5445,17.2549,17.2684,595700.0
2009-04-24 09:40:00,25.63,25.76,25.56,25.65,712500.0,17.2616,17.3492,17.2145,17.2751,712500.0
2009-04-24 09:50:00,25.65,26.13,25.62,26.13,880700.0,17.2751,17.5984,17.2549,17.5984,880700.0
2009-04-24 10:00:00,26.13,26.56,26.12,26.36,1676500.0,17.5984,17.888,17.5916,17.7533,1676500.0
2009-04-24 10:10:00,26.36,26.57,26.29,26.56,1252300.0,17.7533,17.8947,17.7061,17.888,1252300.0
2009-04-24 10:20:00,26.56,26.57,26.43,26.47,811500.0,17.888,17.8947,17.8004,17.8274,811500.0
2009-04-24 10:30:00,26.46,26.55,26.43,26.48,499900.0,17.8206,17.8812,17.8004,17.8341,499900.0
2009-04-24 10:40:00,26.48,26.53,26.4,26.5,353600.0,17.8341,17.8678,17.7802,17.8476,353600.0
2009-04-24 10:50:00,26.49,26.52,26.44,26.46,387200.0,17.8408,17.861,17.8072,17.8206,387200.0
2009-04-24 11:00:00,26.46,26.56,26.44,26.56,599900.0,17.8206,17.888,17.8072,17.888,599900.0
2009-04-24 11:10:00,26.56,26.65,26.55,26.6,435800.0,17.888,17.9486,17.8812,17.9149,435800.0
2009-04-24 11:20:00,26.59,26.65,26.52,26.64,581400.0,17.9082,17.9486,17.861,17.9419,581400.0
2009-04-24 11:30:00,26.64,26.77,26.61,26.74,702200.0,17.9419,18.0294,17.9217,18.0092,702200.0
2009-04-24 11:40:00,26.73,26.75,26.66,26.67,263100.0,18.0025,18.0159,17.9553,17.9621,263100.0
2009-04-24 11:50:00,26.67,26.7,26.66,26.69,254000.0,17.9621,17.9823,17.9553,17.9755,254000.0
2009-04-24 12:00:00,26.7,26.7,26.6,26.61,295500.0,17.9823,17.9823,17.9149,17.9217,295500.0
2009-04-24 12:10:00,26.61,26.77,26.6,26.76,509700.0,17.9217,18.0294,17.9149,18.0227,509700.0
2009-04-24 12:20:00,26.76,26.82,26.75,26.78,532300.0,18.0227,18.0631,18.0159,18.0361,532300.0
2009-04-24 12:30:00,26.77,26.82,26.68,26.8,607200.0,18.0294,18.0631,17.9688,18.0496,607200.0
2009-04-24 12:40:00,26.79,26.82,26.69,26.69,371900.0,18.0429,18.0631,17.9755,17.9755,371900.0
2009-04-24 12:50:00,26.69,26.74,26.67,26.69,471800.0,17.9755,18.0092,17.9621,17.9755,471800.0
2009-04-24 13:00:00,26.69,26.7,26.61,26.62,247800.0,17.9755,17.9823,17.9217,17.9284,247800.0
2009-04-24 13:10:00,26.62,26.63,26.58,26.59,192600.0,17.9284,17.9351,17.9015,17.9082,192600.0
2009-04-24 13:20:00,26.58,26.65,26.56,26.58,203600.0,17.9015,17.9486,17.888,17.9015,203600.0
2009-04-24 13:30:00,26.59,26.59,26.45,26.46,244100.0,17.9082,17.9082,17.8139,17.8206,244100.0
2009-04-24 13:40:00,26.45,26.5,26.45,26.48,86100.0,17.8139,17.8476,17.8139,17.8341,86100.0
2009-04-24 13:50:00,26.48,26.5,26.45,26.46,102700.0,17.8341,17.8476,17.8139,17.8206,102700.0
2009-04-24 14:00:00,26.46,26.59,26.35,26.37,740000.0,17.8206,17.9082,17.7465,17.76,740000.0
2009-04-24 14:10:00,26.36,26.41,26.2,26.38,605600.0,17.7533,17.787,17.6455,17.7668,605600.0
2009-04-24 14:20:00,26.38,26.51,26.36,26.45,315300.0,17.7668,17.8543,17.7533,17.8139,315300.0
2009-04-24 14:30:00,26.46,26.62,26.43,26.62,434300.0,17.8206,17.9284,17.8004,17.9284,434300.0
2009-04-24 14:40:00,26.62,26.73,26.56,26.59,383200.0,17.9284,18.0025,17.888,17.9082,383200.0
2009-04-24 14:50:00,26.59,26.67,26.53,26.67,338600.0,17.9082,17.9621,17.8678,17.9621,338600.0
2009-04-24 15:00:00,26.67,26.75,26.61,26.66,400400.0,17.9621,18.0159,17.9217,17.9553,400400.0
2009-04-24 15:10:00,26.65,26.66,26.53,26.54,406800.0,17.9486,17.9553,17.8678,17.8745,406800.0
2009-04-24 15:20:00,26.54,26.59,26.44,26.49,561900.0,17.8745,17.9082,17.8072,17.8408,561900.0
2009-04-24 15:30:00,26.48,26.51,26.36,26.44,591000.0,17.8341,17.8543,17.7533,17.8072,591000.0
2009-04-24 15:40:00,26.44,26.46,26.31,26.33,780300.0,17.8072,17.8206,17.7196,17.7331,780300.0
2009-04-24 15:50:00,26.33,26.42,26.11,26.3,1511500.0,17.7331,17.7937,17.5849,17.7129,1511500.0
2009-04-27 09:30:00,25.9,26.05,25.6,25.78,769600.0,17.4435,17.5445,17.2414,17.3627,769600.0
2009-04-27 09:40:00,25.78,25.92,25.68,25.86,555400.0,17.3627,17.4569,17.2953,17.4165,555400.0
2009-04-27 09:50:00,25.86,25.91,25.82,25.89,363400.0,17.4165,17.4502,17.3896,17.4367,363400.0
2009-04-27 10:00:00,25.9,25.98,25.73,25.79,683700.0,17.4435,17.4974,17.329,17.3694,683700.0
2009-04-27 10:10:00,25.8,26.0,25.7,25.97,844000.0,17.3761,17.5108,17.3088,17.4906,844000.0
2009-04-27 10:20:00,25.97,26.07,25.9,26.02,521600.0,17.4906,17.558,17.4435,17.5243,521600.0
2009-04-27 10:30:00,26.02,26.2,25.97,26.15,472100.0,17.5243,17.6455,17.4906,17.6118,472100.0
2009-04-27 10:40:00,26.15,26.19,26.1,26.14,267000.0,17.6118,17.6388,17.5782,17.6051,267000.0
2009-04-27 10:50:00,26.13,26.14,26.01,26.13,391400.0,17.5984,17.6051,17.5176,17.5984,391400.0
2009-04-27 11:00:00,26.14,26.3,26.13,26.29,355500.0,17.6051,17.7129,17.5984,17.7061,355500.0
2009-04-27 11:10:00,26.29,26.3,26.1,26.12,252600.0,17.7061,17.7129,17.5782,17.5916,252600.0
2009-04-27 11:20:00,26.13,26.18,26.1,26.15,297400.0,17.5984,17.6321,17.5782,17.6118,297400.0
2009-04-27 11:30:00,26.16,26.23,26.13,26.19,225300.0,17.6186,17.6657,17.5984,17.6388,225300.0
2009-04-27 11:40:00,26.18,26.22,26.15,26.22,180500.0,17.6321,17.659,17.6118,17.659,180500.0
2009-04-27 11:50:00,26.22,26.22,26.12,26.16,191300.0,17.659,17.659,17.5916,17.6186,191300.0
2009-04-27 12:00:00,26.15,26.24,26.12,26.19,173700.0,17.6118,17.6725,17.5916,17.6388,173700.0
2009-04-27 12:10:00,26.18,26.19,26.12,26.16,172500.0,17.6321,17.6388,17.5916,17.6186,172500.0
2009-04-27 12:20:00,26.15,26.19,26.05,26.06,203700.0,17.6118,17.6388,17.5445,17.5512,203700.0
2009-04-27 12:30:00,26.06,26.08,25.95,26.0,298700.0,17.5512,17.5647,17.4771,17.5108,298700.0
2009-04-27 12:40:00,26.0,26.0,25.92,25.95,167500.0,17.5108,17.5108,17.4569,17.4771,167500.0
2009-04-27 12:50:00,25.94,25.99,25.88,25.96,227600.0,17.4704,17.5041,17.43,17.4839,227600.0
2009-04-27 13:00:00,25.96,25.97,25.85,25.94,314600.0,17.4839,17.4906,17.4098,17.4704,314600.0
2009-04-27 13:10:00,25.94,26.02,25.91,25.91,329700.0,17.4704,17.5243,17.4502,17.4502,329700.0
2009-04-27 13:20:00,25.91,25.92,25.8,25.8,150500.0,17.4502,17.4569,17.3761,17.3761,150500.0
2009-04-27 13:30:00,25.8,25.84,25.76,25.82,320100.0,17.3761,17.4031,17.3492,17.3896,320100.0
2009-04-27 13:40:00,25.81,25.87,25.74,25.75,235200.0,17.3829,17.4233,17.3357,17.3425,235200.0
2009-04-27 13:50:00,25.75,25.8,25.7,25.79,211700.0,17.3425,17.3761,17.3088,17.3694,211700.0
2009-04-27 14:00:00,25.79,25.79,25.68,25.69,226500.0,17.3694,17.3694,17.2953,17.302,226500.0
2009-04-27 14:10:00,25.68,25.78,25.68,25.76,273400.0,17.2953,17.3627,17.2953,17.3492,273400.0
2009-04-27 14:20:00,25.76,25.85,25.74,25.84,221500.0,17.3492,17.4098,17.3357,17.4031,221500.0
2009-04-27 14:30:00,25.83,25.95,25.83,25.89,204700.0,17.3963,17.4771,17.3963,17.4367,204700.0
2009-04-27 14:40:00,25.89,25.92,25.82,25.83,172700.0,17.4367,17.4569,17.3896,17.3963,172700.0
2009-04-27 14:50:00,25.83,25.92,25.83,25.9,280000.0,17.3963,17.4569,17.3963,17.4435,280000.0
2009-04-27 15:00:00,25.9,25.92,25.74,25.75,418800.0,17.4435,17.4569,17.3357,17.3425,418800.0
2009-04-27 15:10:00,25.76,25.95,25.73,25.95,367100.0,17.3492,17.4771,17.329,17.4771,367100.0
2009-04-27 15:20:00,25.95,25.97,25.76,25.82,489800.0,17.4771,17.4906,17.3492,17.3896,489800.0
2009-04-27 15:30:00,25.81,25.87,25.76,25.81,544200.0,17.3829,17.4233,17.3492,17.3829,544200.0
2009-04-27 15:40:00,25.81,26.06,25.8,26.03,684000.0,17.3829,17.5512,17.3761,17.531,684000.0
2009-04-27 15:50:00,26.02,26.02,25.85,25.87,1043600.0,17.5243,17.5243,17.4098,17.4233,1043600.0
2009-04-28 09:30:00,25.63,25.84,25.57,25.8,427300.0,17.2616,17.4031,17.2212,17.3761,427300.0
2009-04-28 09:40:00,25.8,25.9,25.7,25.82,480100.0,17.3761,17.4435,17.3088,17.3896,480100.0
2009-04-28 09:50:00,25.83,26.08,25.83,26.06,407000.0,17.3963,17.5647,17.3963,17.5512,407000.0
2009-04-28 10:00:00,26.04,26.36,26.03,26.14,653800.0,17.5378,17.7533,17.531,17.6051,653800.0
2009-04-28 10:10:00,26.13,26.18,26.04,26.17,257000.0,17.5984,17.6321,17.5378,17.6253,257000.0
2009-04-28 10:20:00,26.17,26.34,26.15,26.29,393300.0,17.6253,17.7398,17.6118,17.7061,393300.0
2009-04-28 10:30:00,26.28,26.38,26.24,26.38,401800.0,17.6994,17.7668,17.6725,17.7668,401800.0
2009-04-28 10:40:00,26.38,26.48,26.32,26.32,576800.0,17.7668,17.8341,17.7263,17.7263,576800.0
2009-04-28 10:50:00,26.33,26.36,26.19,26.2,404000.0,17.7331,17.7533,17.6388,17.6455,404000.0
2009-04-28 11:00:00,26.2,26.34,26.2,26.28,255000.0,17.6455,17.7398,17.6455,17.6994,255000.0
2009-04-28 11:10:00,26.27,26.34,26.21,26.21,159300.0,17.6927,17.7398,17.6523,17.6523,159300.0
2009-04-28 11:20:00,26.22,26.3,26.18,26.2,198200.0,17.659,17.7129,17.6321,17.6455,198200.0
2009-04-28 11:30:00,26.2,26.21,26.09,26.11,312500.0,17.6455,17.6523,17.5714,17.5849,312500.0
2009-04-28 11:40:00,26.11,26.11,25.93,25.94,274800.0,17.5849,17.5849,17.4637,17.4704,274800.0
2009-04-28 11:50:00,25.93,25.98,25.83,25.94,425400.0,17.4637,17.4974,17.3963,17.4704,425400.0
2009-04-28 12:00:00,25.94,26.03,25.91,25.93,265500.0,17.4704,17.531,17.4502,17.4637,265500.0
2009-04-28 12:10:00,25.94,26.01,25.92,26.0,191400.0,17.4704,17.5176,17.4569,17.5108,191400.0
2009-04-28 12:20:00,25.99,26.08,25.98,26.0,362400.0,17.5041,17.5647,17.4974,17.5108,362400.0
2009-04-28 12:30:00,26.01,26.1,25.95,26.01,457200.0,17.5176,17.5782,17.4771,17.5176,457200.0
2009-04-28 12:40:00,26.01,26.12,26.0,26.11,112200.0,17.5176,17.5916,17.5108,17.5849,112200.0
2009-04-28 12:50:00,26.1,26.18,26.1,26.15,264100.0,17.5782,17.6321,17.5782,17.6118,264100.0
2009-04-28 13:00:00,26.15,26.16,26.01,26.07,318300.0,17.6118,17.6186,17.5176,17.558,318300.0
2009-04-28 13:10:00,26.06,26.1,26.04,26.07,148900.0,17.5512,17.5782,17.5378,17.558,148900.0
2009-04-28 13:20:00,26.06,26.09,25.96,26.05,386900.0,17.5512,17.5714,17.4839,17.5445,386900.0
2009-04-28 13:30:00,26.04,26.17,26.04,26.15,381500.0,17.5378,17.6253,17.5378,17.6118,381500.0
2009-04-28 13:40:00,26.14,26.2,26.04,26.13,364500.0,17.6051,17.6455,17.5378,17.5984,364500.0
2009-04-28 13:50:00,26.12,26.15,26.06,26.11,179000.0,17.5916,17.6118,17.5512,17.5849,179000.0
2009-04-28 14:00:00,26.11,26.21,26.11,26.15,321300.0,17.5849,17.6523,17.5849,17.6118,321300.0
2009-04-28 14:10:00,26.15,26.21,26.14,26.17,256400.0,17.6118,17.6523,17.6051,17.6253,256400.0
2009-04-28 14:20:00,26.18,26.3,26.17,26.26,360700.0,17.6321,17.7129,17.6253,17.6859,360700.0
2009-04-28 14:30:00,26.26,26.34,26.26,26.31,402600.0,17.6859,17.7398,17.6859,17.7196,402600.0
2009-04-28 14:40:00,26.32,26.33,26.24,26.3,296400.0,17.7263,17.7331,17.6725,17.7129,296400.0
2009-04-28 14:50:00,26.31,26.35,26.28,26.3,348500.0,17.7196,17.7465,17.6994,17.7129,348500.0
2009-04-28 15:00:00,26.3,26.35,26.21,26.29,354200.0,17.7129,17.7465,17.6523,17.7061,354200.0
2009-04-28 15:10:00,26.29,26.3,26.12,26.14,437200.0,17.7061,17.7129,17.5916,17.6051,437200.0
2009-04-28 15:20:00,26.14,26.23,26.11,26.12,415100.0,17.6051,17.6657,17.5849,17.5916,415100.0
2009-04-28 15:30:00,26.13,26.15,26.05,26.12,670000.0,17.5984,17.6118,17.5445,17.5916,670000.0
2009-04-28 15:40:00,26.13,26.17,26.02,26.13,562100.0,17.5984,17.6253,17.5243,17.5984,562100.0
2009-04-28 15:50:00,26.13,26.15,26.02,26.04,641200.0,17.5984,17.6118,17.5243,17.5378,641200.0
2009-04-29 09:30:00,26.27,26.4,26.1,26.2,605900.0,17.6927,17.7802,17.5782,17.6455,605900.0
2009-04-29 09:40:00,26.19,26.32,26.18,26.3,427300.0,17.6388,17.7263,17.6321,17.7129,427300.0
2009-04-29 09:50:00,26.3,26.38,26.28,26.37,266200.0,17.7129,17.7668,17.6994,17.76,266200.0
2009-04-29 10:00:00,26.38,26.47,26.31,26.35,521400.0,17.7668,17.8274,17.7196,17.7465,521400.0
2009-04-29 10:10:00,26.35,26.36,26.23,26.3,371400.0,17.7465,17.7533,17.6657,17.7129,371400.0
2009-04-29 10:20:00,26.3,26.32,26.26,26.28,365300.0,17.7129,17.7263,17.6859,17.6994,365300.0
2009-04-29 10:30:00,26.28,26.35,26.23,26.26,589300.0,17.6994,17.7465,17.6657,17.6859,589300.0
2009-04-29 10:40:00,26.26,26.32,26.26,26.3,453700.0,17.6859,17.7263,17.6859,17.7129,453700.0
2009-04-29 10:50:00,26.3,26.34,26.29,26.31,477000.0,17.7129,17.7398,17.7061,17.7196,477000.0
2009-04-29 11:00:00,26.31,26.33,26.24,26.29,313000.0,17.7196,17.7331,17.6725,17.7061,313000.0
2009-04-29 11:10:00,26.28,26.32,26.27,26.3,242400.0,17.6994,17.7263,17.6927,17.7129,242400.0
2009-04-29 11:20:00,26.29,26.43,26.29,26.42,492100.0,17.7061,17.8004,17.7061,17.7937,492100.0
2009-04-29 11:30:00,26.42,26.42,26.25,26.26,347200.0,17.7937,17.7937,17.6792,17.6859,347200.0
2009-04-29 11:40:00,26.26,26.28,26.16,26.21,190400.0,17.6859,17.6994,17.6186,17.6523,190400.0
2009-04-29 11:50:00,26.21,26.21,26.14,26.14,152600.0,17.6523,17.6523,17.6051,17.6051,152600.0
2009-04-29 12:00:00,26.14,26.17,26.06,26.07,312500.0,17.6051,17.6253,17.5512,17.558,312500.0
2009-04-29 12:10:00,26.07,26.17,26.02,26.11,287500.0,17.558,17.6253,17.5243,17.5849,287500.0
2009-04-29 12:20:00,26.12,26.19,26.08,26.18,344000.0,17.5916,17.6388,17.5647,17.6321,344000.0
2009-04-29 12:30:00,26.18,26.24,26.18,26.19,164900.0,17.6321,17.6725,17.6321,17.6388,164900.0
2009-04-29 12:40:00,26.19,26.22,26.18,26.21,154400.0,17.6388,17.659,17.6321,17.6523,154400.0
2009-04-29 12:50:00,26.21,26.25,26.2,26.23,174100.0,17.6523,17.6792,17.6455,17.6657,174100.0
2009-04-29 13:00:00,26.23,26.32,26.23,26.29,245300.0,17.6657,17.7263,17.6657,17.7061,245300.0
2009-04-29 13:10:00,26.29,26.4,26.28,26.38,338000.0,17.7061,17.7802,17.6994,17.7668,338000.0
2009-04-29 13:20:00,26.39,26.5,26.38,26.47,697400.0,17.7735,17.8476,17.7668,17.8274,697400.0
2009-04-29 13:30:00,26.46,26.47,26.39,26.41,461900.0,17.8206,17.8274,17.7735,17.787,461900.0
2009-04-29 13:40:00,26.41,26.43,26.39,26.4,301800.0,17.787,17.8004,17.7735,17.7802,301800.0
2009-04-29 13:50:00,26.41,26.43,26.38,26.41,226800.0,17.787,17.8004,17.7668,17.787,226800.0
2009-04-29 14:00:00,26.4,26.45,26.37,26.44,208900.0,17.7802,17.8139,17.76,17.8072,208900.0
2009-04-29 14:10:00,26.45,26.51,26.29,26.41,758300.0,17.8139,17.8543,17.7061,17.787,758300.0
2009-04-29 14:20:00,26.41,26.62,26.33,26.59,1347800.0,17.787,17.9284,17.7331,17.9082,1347800.0
2009-04-29 14:30:00,26.59,26.84,26.57,26.78,1258000.0,17.9082,18.0766,17.8947,18.0361,1258000.0
2009-04-29 14:40:00,26.79,26.81,26.6,26.61,821800.0,18.0429,18.0564,17.9149,17.9217,821800.0
2009-04-29 14:50:00,26.61,26.65,26.5,26.62,652100.0,17.9217,17.9486,17.8476,17.9284,652100.0
2009-04-29 15:00:00,26.63,26.67,26.49,26.57,711200.0,17.9351,17.9621,17.8408,17.8947,711200.0
2009-04-29 15:10:00,26.58,26.64,26.46,26.48,408500.0,17.9015,17.9419,17.8206,17.8341,408500.0
2009-04-29 15:20:00,26.47,26.54,26.33,26.39,632000.0,17.8274,17.8745,17.7331,17.7735,632000.0
2009-04-29 15:30:00,26.38,26.41,26.27,26.38,823400.0,17.7668,17.787,17.6927,17.7668,823400.0
2009-04-29 15:40:00,26.39,26.44,26.2,26.28,1449300.0,17.7735,17.8072,17.6455,17.6994,1449300.0
2009-04-29 15:50:00,26.28,26.34,26.23,26.34,1222300.0,17.6994,17.7398,17.6657,17.7398,1222300.0
2009-04-30 09:30:00,26.55,26.89,26.55,26.77,803100.0,17.8812,18.1102,17.8812,18.0294,803100.0
2009-04-30 09:40:00,26.76,26.85,26.69,26.77,525200.0,18.0227,18.0833,17.9755,18.0294,525200.0
2009-04-30 09:50:00,26.77,26.86,26.71,26.77,389100.0,18.0294,18.09,17.989,18.0294,389100.0
2009-04-30 10:00:00,26.77,26.86,26.74,26.86,457500.0,18.0294,18.09,18.0092,18.09,457500.0
2009-04-30 10:10:00,26.86,27.04,26.85,26.89,628500.0,18.09,18.2113,18.0833,18.1102,628500.0
2009-04-30 10:20:00,26.88,26.95,26.83,26.95,322500.0,18.1035,18.1506,18.0698,18.1506,322500.0
2009-04-30 10:30:00,26.95,26.98,26.9,26.92,394200.0,18.1506,18.1708,18.117,18.1304,394200.0
2009-04-30 10:40:00,26.93,26.93,26.78,26.88,398600.0,18.1372,18.1372,18.0361,18.1035,398600.0
2009-04-30 10:50:00,26.88,27.07,26.84,27.05,581500.0,18.1035,18.2315,18.0766,18.218,581500.0
2009-04-30 11:00:00,27.05,27.07,26.92,26.97,391500.0,18.218,18.2315,18.1304,18.1641,391500.0
2009-04-30 11:10:00,26.98,27.04,26.91,26.91,319800.0,18.1708,18.2113,18.1237,18.1237,319800.0
2009-04-30 11:20:00,26.91,26.95,26.87,26.94,243600.0,18.1237,18.1506,18.0968,18.1439,243600.0
2009-04-30 11:30:00,26.94,27.04,26.93,26.97,523800.0,18.1439,18.2113,18.1372,18.1641,523800.0
2009-04-30 11:40:00,26.97,27.02,26.95,27.02,314900.0,18.1641,18.1978,18.1506,18.1978,314900.0
2009-04-30 11:50:00,27.02,27.03,26.85,26.87,441300.0,18.1978,18.2045,18.0833,18.0968,441300.0
2009-04-30 12:00:00,26.87,26.88,26.73,26.88,375500.0,18.0968,18.1035,18.0025,18.1035,375500.0
2009-04-30 12:10:00,26.89,26.99,26.84,26.95,344500.0,18.1102,18.1776,18.0766,18.1506,344500.0
2009-04-30 12:20:00,26.95,26.99,26.84,26.92,175700.0,18.1506,18.1776,18.0766,18.1304,175700.0
2009-04-30 12:30:00,26.94,26.94,26.73,26.73,301500.0,18.1439,18.1439,18.0025,18.0025,301500.0
2009-04-30 12:40:00,26.73,26.76,26.59,26.59,355600.0,18.0025,18.0227,17.9082,17.9082,355600.0
2009-04-30 12:50:00,26.59,26.7,26.58,26.6,390000.0,17.9082,17.9823,17.9015,17.9149,390000.0
2009-04-30 13:00:00,26.59,26.66,26.53,26.59,287500.0,17.9082,17.9553,17.8678,17.9082,287500.0
2009-04-30 13:10:00,26.58,26.61,26.45,26.46,367500.0,17.9015,17.9217,17.8139,17.8206,367500.0
2009-04-30 13:20:00,26.47,26.47,26.35,26.42,329200.0,17.8274,17.8274,17.7465,17.7937,329200.0
2009-04-30 13:30:00,26.42,26.47,26.37,26.43,266700.0,17.7937,17.8274,17.76,17.8004,266700.0
2009-04-30 13:40:00,26.43,26.47,26.37,26.46,300200.0,17.8004,17.8274,17.76,17.8206,300200.0
2009-04-30 13:50:00,26.46,26.56,26.42,26.49,282800.0,17.8206,17.888,17.7937,17.8408,282800.0
2009-04-30 14:00:00,26.49,26.53,26.47,26.51,138500.0,17.8408,17.8678,17.8274,17.8543,138500.0
2009-04-30 14:10:00,26.51,26.62,26.42,26.62,264900.0,17.8543,17.9284,17.7937,17.9284,264900.0
2009-04-30 14:20:00,26.62,26.66,26.58,26.65,202400.0,17.9284,17.9553,17.9015,17.9486,202400.0
2009-04-30 14:30:00,26.64,26.65,26.55,26.59,193800.0,17.9419,17.9486,17.8812,17.9082,193800.0
2009-04-30 14:40:00,26.59,26.59,26.43,26.47,217200.0,17.9082,17.9082,17.8004,17.8274,217200.0
2009-04-30 14:50:00,26.47,26.61,26.41,26.53,236000.0,17.8274,17.9217,17.787,17.8678,236000.0
2009-04-30 15:00:00,26.53,26.56,26.36,26.4,681600.0,17.8678,17.888,17.7533,17.7802,681600.0
2009-04-30 15:10:00,26.39,26.47,26.27,26.39,559000.0,17.7735,17.8274,17.6927,17.7735,559000.0
2009-04-30 15:20:00,26.39,26.42,26.31,26.4,439200.0,17.7735,17.7937,17.7196,17.7802,439200.0
2009-04-30 15:30:00,26.39,26.48,26.35,26.4,682400.0,17.7735,17.8341,17.7465,17.7802,682400.0
2009-04-30 15:40:00,26.41,26.45,26.3,26.42,713800.0,17.787,17.8139,17.7129,17.7937,713800.0
2009-04-30 15:50:00,26.41,26.48,26.27,26.33,1463600.0,17.787,17.8341,17.6927,17.7331,1463600.0
2009-05-01 09:30:00,26.58,26.58,26.01,26.02,459600.0,17.9015,17.9015,17.5176,17.5243,459600.0
2009-05-01 09:40:00,26.02,26.18,25.96,26.0,402800.0,17.5243,17.6321,17.4839,17.5108,402800.0
2009-05-01 09:50:00,26.0,26.2,25.97,26.15,363600.0,17.5108,17.6455,17.4906,17.6118,363600.0
2009-05-01 10:00:00,26.15,26.2,26.0,26.07,362600.0,17.6118,17.6455,17.5108,17.558,362600.0
2009-05-01 10:10:00,26.07,26.08,25.83,25.84,397100.0,17.558,17.5647,17.3963,17.4031,397100.0
2009-05-01 10:20:00,25.83,25.89,25.76,25.88,446500.0,17.3963,17.4367,17.3492,17.43,446500.0
2009-05-01 10:30:00,25.87,25.96,25.81,25.92,370100.0,17.4233,17.4839,17.3829,17.4569,370100.0
2009-05-01 10:40:00,25.91,25.95,25.9,25.91,263300.0,17.4502,17.4771,17.4435,17.4502,263300.0
2009-05-01 10:50:00,25.9,25.98,25.9,25.91,377600.0,17.4435,17.4974,17.4435,17.4502,377600.0
2009-05-01 11:00:00,25.91,25.99,25.9,25.98,298300.0,17.4502,17.5041,17.4435,17.4974,298300.0
2009-05-01 11:10:00,25.98,26.06,25.93,25.94,825800.0,17.4974,17.5512,17.4637,17.4704,825800.0
2009-05-01 11:20:00,25.94,25.95,25.83,25.85,348900.0,17.4704,17.4771,17.3963,17.4098,348900.0
2009-05-01 11:30:00,25.84,25.86,25.79,25.84,195300.0,17.4031,17.4165,17.3694,17.4031,195300.0
2009-05-01 11:40:00,25.84,25.91,25.77,25.78,190600.0,17.4031,17.4502,17.3559,17.3627,190600.0
2009-05-01 11:50:00,25.78,25.83,25.73,25.75,149900.0,17.3627,17.3963,17.329,17.3425,149900.0
2009-05-01 12:00:00,25.76,25.76,25.68,25.7,228400.0,17.3492,17.3492,17.2953,17.3088,228400.0
2009-05-01 12:10:00,25.7,25.8,25.68,25.7,252500.0,17.3088,17.3761,17.2953,17.3088,252500.0
2009-05-01 12:20:00,25.7,25.71,25.6,25.62,206300.0,17.3088,17.3155,17.2414,17.2549,206300.0
2009-05-01 12:30:00,25.62,25.78,25.55,25.73,531900.0,17.2549,17.3627,17.2078,17.329,531900.0
2009-05-01 12:40:00,25.73,25.76,25.65,25.71,164100.0,17.329,17.3492,17.2751,17.3155,164100.0
2009-05-01 12:50:00,25.71,25.76,25.67,25.7,360300.0,17.3155,17.3492,17.2886,17.3088,360300.0
2009-05-01 13:00:00,25.71,25.72,25.65,25.69,177800.0,17.3155,17.3222,17.2751,17.302,177800.0
2009-05-01 13:10:00,25.7,25.77,25.68,25.73,330100.0,17.3088,17.3559,17.2953,17.329,330100.0
2009-05-01 13:20:00,25.72,25.73,25.67,25.7,143900.0,17.3222,17.329,17.2886,17.3088,143900.0
2009-05-01 13:30:00,25.7,25.75,25.67,25.71,432700.0,17.3088,17.3425,17.2886,17.3155,432700.0
2009-05-01 13:40:00,25.71,25.82,25.71,25.73,230400.0,17.3155,17.3896,17.3155,17.329,230400.0
2009-05-01 13:50:00,25.74,25.75,25.72,25.73,127400.0,17.3357,17.3425,17.3222,17.329,127400.0
2009-05-01 14:00:00,25.74,25.83,25.74,25.82,219700.0,17.3357,17.3963,17.3357,17.3896,219700.0
2009-05-01 14:10:00,25.81,25.83,25.74,25.78,256800.0,17.3829,17.3963,17.3357,17.3627,256800.0
2009-05-01 14:20:00,25.78,25.81,25.73,25.76,226200.0,17.3627,17.3829,17.329,17.3492,226200.0
2009-05-01 14:30:00,25.75,25.8,25.73,25.78,262900.0,17.3425,17.3761,17.329,17.3627,262900.0
2009-05-01 14:40:00,25.77,25.79,25.73,25.74,182500.0,17.3559,17.3694,17.329,17.3357,182500.0
2009-05-01 14:50:00,25.74,25.75,25.65,25.71,656300.0,17.3357,17.3425,17.2751,17.3155,656300.0
2009-05-01 15:00:00,25.71,25.81,25.7,25.71,400400.0,17.3155,17.3829,17.3088,17.3155,400400.0
2009-05-01 15:10:00,25.71,25.74,25.56,25.56,788700.0,17.3155,17.3357,17.2145,17.2145,788700.0
2009-05-01 15:20:00,25.56,25.64,25.54,25.55,405200.0,17.2145,17.2684,17.201,17.2078,405200.0
2009-05-01 15:30:00,25.55,25.6,25.51,25.58,525300.0,17.2078,17.2414,17.1808,17.228,525300.0
2009-05-01 15:40:00,25.57,25.67,25.55,25.61,524400.0,17.2212,17.2886,17.2078,17.2482,524400.0
2009-05-01 15:50:00,25.61,25.76,25.59,25.76,1030300.0,17.2482,17.3492,17.2347,17.3492,1030300.0
2009-05-04 09:30:00,26.14,26.15,25.83,26.09,635600.0,17.6051,17.6118,17.3963,17.5714,635600.0
2009-05-04 09:40:00,26.09,26.18,26.0,26.15,703900.0,17.5714,17.6321,17.5108,17.6118,703900.0
2009-05-04 09:50:00,26.16,26.31,26.1,26.31,424500.0,17.6186,17.7196,17.5782,17.7196,424500.0
2009-05-04 10:00:00,26.3,26.58,26.3,26.48,1151000.0,17.7129,17.9015,17.7129,17.8341,1151000.0
2009-05-04 10:10:00,26.48,26.55,26.45,26.52,660400.0,17.8341,17.8812,17.8139,17.861,660400.0
2009-05-04 10:20:00,26.52,26.58,26.52,26.55,396100.0,17.861,17.9015,17.861,17.8812,396100.0
2009-05-04 10:30:00,26.55,26.57,26.53,26.56,205000.0,17.8812,17.8947,17.8678,17.888,205000.0
2009-05-04 10:40:00,26.56,26.57,26.4,26.5,558300.0,17.888,17.8947,17.7802,17.8476,558300.0
2009-05-04 10:50:00,26.5,26.56,26.5,26.54,278200.0,17.8476,17.888,17.8476,17.8745,278200.0
2009-05-04 11:00:00,26.54,26.77,26.54,26.74,677100.0,17.8745,18.0294,17.8745,18.0092,677100.0
2009-05-04 11:10:00,26.73,26.75,26.66,26.69,258900.0,18.0025,18.0159,17.9553,17.9755,258900.0
2009-05-04 11:20:00,26.69,26.7,26.6,26.68,212300.0,17.9755,17.9823,17.9149,17.9688,212300.0
2009-05-04 11:30:00,26.68,26.7,26.6,26.64,265900.0,17.9688,17.9823,17.9149,17.9419,265900.0
2009-05-04 11:40:00,26.64,26.64,26.54,26.56,327600.0,17.9419,17.9419,17.8745,17.888,327600.0
2009-05-04 11:50:00,26.55,26.59,26.45,26.5,333600.0,17.8812,17.9082,17.8139,17.8476,333600.0
2009-05-04 12:00:00,26.51,26.65,26.48,26.49,261000.0,17.8543,17.9486,17.8341,17.8408,261000.0
2009-05-04 12:10:00,26.49,26.52,26.35,26.37,423000.0,17.8408,17.861,17.7465,17.76,423000.0
2009-05-04 12:20:00,26.37,26.4,26.28,26.37,333200.0,17.76,17.7802,17.6994,17.76,333200.0
2009-05-04 12:30:00,26.37,26.41,26.31,26.34,197800.0,17.76,17.787,17.7196,17.7398,197800.0
2009-05-04 12:40:00,26.34,26.44,26.32,26.41,153400.0,17.7398,17.8072,17.7263,17.787,153400.0
2009-05-04 12:50:00,26.41,26.42,26.33,26.38,134800.0,17.787,17.7937,17.7331,17.7668,134800.0
2009-05-04 13:00:00,26.39,26.42,26.37,26.39,279400.0,17.7735,17.7937,17.76,17.7735,279400.0
2009-05-04 13:10:00,26.39,26.39,26.31,26.31,208200.0,17.7735,17.7735,17.7196,17.7196,208200.0
2009-05-04 13:20:00,26.31,26.39,26.31,26.36,411300.0,17.7196,17.7735,17.7196,17.7533,411300.0
2009-05-04 13:30:00,26.36,26.37,26.24,26.27,674300.0,17.7533,17.76,17.6725,17.6927,674300.0
2009-05-04 13:40:00,26.27,26.28,26.25,26.27,396600.0,17.6927,17.6994,17.6792,17.6927,396600.0
2009-05-04 13:50:00,26.28,26.28,26.18,26.27,390100.0,17.6994,17.6994,17.6321,17.6927,390100.0
2009-05-04 14:00:00,26.26,26.31,26.13,26.15,381000.0,17.6859,17.7196,17.5984,17.6118,381000.0
2009-05-04 14:10:00,26.16,26.27,26.15,26.26,364900.0,17.6186,17.6927,17.6118,17.6859,364900.0
2009-05-04 14:20:00,26.27,26.38,26.23,26.35,374000.0,17.6927,17.7668,17.6657,17.7465,374000.0
2009-05-04 14:30:00,26.36,26.37,26.21,26.25,355100.0,17.7533,17.76,17.6523,17.6792,355100.0
2009-05-04 14:40:00,26.26,26.28,26.2,26.22,239400.0,17.6859,17.6994,17.6455,17.659,239400.0
2009-05-04 14:50:00,26.22,26.23,26.07,26.11,447000.0,17.659,17.6657,17.558,17.5849,447000.0
2009-05-04 15:00:00,26.11,26.19,26.1,26.18,474900.0,17.5849,17.6388,17.5782,17.6321,474900.0
2009-05-04 15:10:00,26.18,26.25,26.13,26.25,439400.0,17.6321,17.6792,17.5984,17.6792,439400.0
2009-05-04 15:20:00,26.25,26.26,26.08,26.12,499500.0,17.6792,17.6859,17.5647,17.5916,499500.0
2009-05-04 15:30:00,26.12,26.15,26.05,26.09,552000.0,17.5916,17.6118,17.5445,17.5714,552000.0
2009-05-04 15:40:00,26.08,26.19,26.02,26.04,763400.0,17.5647,17.6388,17.5243,17.5378,763400.0
2009-05-04 15:50:00,26.03,26.24,26.03,26.22,1182900.0,17.531,17.6725,17.531,17.659,1182900.0
2009-05-05 09:30:00,26.18,26.31,26.03,26.27,319900.0,17.6321,17.7196,17.531,17.6927,319900.0
2009-05-05 09:40:00,26.26,26.29,26.06,26.13,505600.0,17.6859,17.7061,17.5512,17.5984,505600.0
2009-05-05 09:50:00,26.14,26.29,26.09,26.29,367600.0,17.6051,17.7061,17.5714,17.7061,367600.0
2009-05-05 10:00:00,26.28,26.4,26.14,26.2,702200.0,17.6994,17.7802,17.6051,17.6455,702200.0
2009-05-05 10:10:00,26.2,26.35,26.19,26.32,265600.0,17.6455,17.7465,17.6388,17.7263,265600.0
2009-05-05 10:20:00,26.31,26.32,26.09,26.15,357100.0,17.7196,17.7263,17.5714,17.6118,357100.0
2009-05-05 10:30:00,26.14,26.15,26.05,26.06,333600.0,17.6051,17.6118,17.5445,17.5512,333600.0
2009-05-05 10:40:00,26.06,26.1,26.0,26.04,382900.0,17.5512,17.5782,17.5108,17.5378,382900.0
2009-05-05 10:50:00,26.04,26.08,25.93,25.95,209300.0,17.5378,17.5647,17.4637,17.4771,209300.0
2009-05-05 11:00:00,25.95,26.1,25.94,26.02,328900.0,17.4771,17.5782,17.4704,17.5243,328900.0
2009-05-05 11:10:00,26.02,26.14,26.0,26.08,234400.0,17.5243,17.6051,17.5108,17.5647,234400.0
2009-05-05 11:20:00,26.09,26.14,26.04,26.11,147600.0,17.5714,17.6051,17.5378,17.5849,147600.0
2009-05-05 11:30:00,26.1,26.19,26.07,26.16,167600.0,17.5782,17.6388,17.558,17.6186,167600.0
2009-05-05 11:40:00,26.17,26.2,26.14,26.14,124700.0,17.6253,17.6455,17.6051,17.6051,124700.0
2009-05-05 11:50:00,26.14,26.15,26.07,26.08,115900.0,17.6051,17.6118,17.558,17.5647,115900.0
2009-05-05 12:00:00,26.08,26.11,26.05,26.11,155900.0,17.5647,17.5849,17.5445,17.5849,155900.0
2009-05-05 12:10:00,26.11,26.11,26.07,26.09,97000.0,17.5849,17.5849,17.558,17.5714,97000.0
2009-05-05 12:20:00,26.08,26.1,26.03,26.06,123700.0,17.5647,17.5782,17.531,17.5512,123700.0
2009-05-05 12:30:00,26.07,26.1,26.0,26.01,161700.0,17.558,17.5782,17.5108,17.5176,161700.0
2009-05-05 12:40:00,26.01,26.02,25.96,26.02,146100.0,17.5176,17.5243,17.4839,17.5243,146100.0
2009-05-05 12:50:00,26.02,26.05,25.97,25.98,156000.0,17.5243,17.5445,17.4906,17.4974,156000.0
2009-05-05 13:00:00,25.97,26.05,25.96,26.01,163600.0,17.4906,17.5445,17.4839,17.5176,163600.0
2009-05-05 13:10:00,26.01,26.04,25.94,26.04,146600.0,17.5176,17.5378,17.4704,17.5378,146600.0
2009-05-05 13:20:00,26.04,26.06,25.99,26.0,244000.0,17.5378,17.5512,17.5041,17.5108,244000.0
2009-05-05 13:30:00,26.0,26.03,25.98,26.02,151900.0,17.5108,17.531,17.4974,17.5243,151900.0
2009-05-05 13:40:00,26.02,26.06,25.99,26.02,154100.0,17.5243,17.5512,17.5041,17.5243,154100.0
2009-05-05 13:50:00,26.03,26.09,26.02,26.06,129900.0,17.531,17.5714,17.5243,17.5512,129900.0
2009-05-05 14:00:00,26.06,26.08,26.0,26.07,123600.0,17.5512,17.5647,17.5108,17.558,123600.0
2009-05-05 14:10:00,26.07,26.16,26.06,26.09,156000.0,17.558,17.6186,17.5512,17.5714,156000.0
2009-05-05 14:20:00,26.1,26.11,25.93,25.99,345100.0,17.5782,17.5849,17.4637,17.5041,345100.0
2009-05-05 14:30:00,25.98,26.08,25.96,26.04,174200.0,17.4974,17.5647,17.4839,17.5378,174200.0
2009-05-05 14:40:00,26.03,26.15,26.03,26.12,204900.0,17.531,17.6118,17.531,17.5916,204900.0
2009-05-05 14:50:00,26.13,26.18,26.07,26.07,192100.0,17.5984,17.6321,17.558,17.558,192100.0
2009-05-05 15:00:00,26.06,26.24,26.06,26.18,292800.0,17.5512,17.6725,17.5512,17.6321,292800.0
2009-05-05 15:10:00,26.18,26.21,26.08,26.17,255700.0,17.6321,17.6523,17.5647,17.6253,255700.0
2009-05-05 15:20:00,26.17,26.18,26.09,26.13,432700.0,17.6253,17.6321,17.5714,17.5984,432700.0
2009-05-05 15:30:00,26.13,26.22,26.12,26.13,474300.0,17.5984,17.659,17.5916,17.5984,474300.0
2009-05-05 15:40:00,26.13,26.2,26.13,26.17,544600.0,17.5984,17.6455,17.5984,17.6253,544600.0
2009-05-05 15:50:00,26.17,26.19,26.08,26.16,688600.0,17.6253,17.6388,17.5647,17.6186,688600.0
2009-05-06 09:30:00,26.39,26.51,26.21,26.38,402500.0,17.7735,17.8543,17.6523,17.7668,402500.0
2009-05-06 09:40:00,26.4,26.41,26.02,26.1,567600.0,17.7802,17.787,17.5243,17.5782,567600.0
2009-05-06 09:50:00,26.1,26.26,26.04,26.08,518700.0,17.5782,17.6859,17.5378,17.5647,518700.0
2009-05-06 10:00:00,26.09,26.12,25.83,25.93,487900.0,17.5714,17.5916,17.3963,17.4637,487900.0
2009-05-06 10:10:00,25.92,26.03,25.82,25.84,316200.0,17.4569,17.531,17.3896,17.4031,316200.0
2009-05-06 10:20:00,25.84,25.88,25.75,25.76,357500.0,17.4031,17.43,17.3425,17.3492,357500.0
2009-05-06 10:30:00,25.76,25.85,25.69,25.77,558700.0,17.3492,17.4098,17.302,17.3559,558700.0
2009-05-06 10:40:00,25.77,25.82,25.67,25.74,286100.0,17.3559,17.3896,17.2886,17.3357,286100.0
2009-05-06 10:50:00,25.73,25.87,25.69,25.87,343300.0,17.329,17.4233,17.302,17.4233,343300.0
2009-05-06 11:00:00,25.87,25.87,25.69,25.72,384100.0,17.4233,17.4233,17.302,17.3222,384100.0
2009-05-06 11:10:00,25.71,25.76,25.6,25.61,208600.0,17.3155,17.3492,17.2414,17.2482,208600.0
2009-05-06 11:20:00,25.61,25.66,25.56,25.64,206000.0,17.2482,17.2818,17.2145,17.2684,206000.0
2009-05-06 11:30:00,25.63,25.76,25.59,25.73,215200.0,17.2616,17.3492,17.2347,17.329,215200.0
2009-05-06 11:40:00,25.73,25.78,25.7,25.74,135900.0,17.329,17.3627,17.3088,17.3357,135900.0
2009-05-06 11:50:00,25.74,25.86,25.72,25.85,284600.0,17.3357,17.4165,17.3222,17.4098,284600.0
2009-05-06 12:00:00,25.85,25.91,25.82,25.88,192300.0,17.4098,17.4502,17.3896,17.43,192300.0
2009-05-06 12:10:00,25.88,25.97,25.87,25.94,164400.0,17.43,17.4906,17.4233,17.4704,164400.0
2009-05-06 12:20:00,25.95,25.95,25.86,25.91,180500.0,17.4771,17.4771,17.4165,17.4502,180500.0
2009-05-06 12:30:00,25.91,25.93,25.75,25.76,164800.0,17.4502,17.4637,17.3425,17.3492,164800.0
2009-05-06 12:40:00,25.76,25.88,25.76,25.87,160600.0,17.3492,17.43,17.3492,17.4233,160600.0
2009-05-06 12:50:00,25.87,25.91,25.77,25.8,157800.0,17.4233,17.4502,17.3559,17.3761,157800.0
2009-05-06 13:00:00,25.81,25.82,25.7,25.73,240400.0,17.3829,17.3896,17.3088,17.329,240400.0
2009-05-06 13:10:00,25.72,25.86,25.7,25.86,231100.0,17.3222,17.4165,17.3088,17.4165,231100.0
2009-05-06 13:20:00,25.85,25.93,25.73,25.73,321600.0,17.4098,17.4637,17.329,17.329,321600.0
2009-05-06 13:30:00,25.73,25.85,25.71,25.77,296300.0,17.329,17.4098,17.3155,17.3559,296300.0
2009-05-06 13:40:00,25.78,25.9,25.75,25.9,402700.0,17.3627,17.4435,17.3425,17.4435,402700.0
2009-05-06 13:50:00,25.89,26.08,25.85,26.04,579100.0,17.4367,17.5647,17.4098,17.5378,579100.0
2009-05-06 14:00:00,26.04,26.17,26.01,26.14,365100.0,17.5378,17.6253,17.5176,17.6051,365100.0
2009-05-06 14:10:00,26.14,26.16,26.06,26.09,274800.0,17.6051,17.6186,17.5512,17.5714,274800.0
2009-05-06 14:20:00,26.09,26.21,26.09,26.17,244300.0,17.5714,17.6523,17.5714,17.6253,244300.0
2009-05-06 14:30:00,26.17,26.29,26.15,26.17,368500.0,17.6253,17.7061,17.6118,17.6253,368500.0
2009-05-06 14:40:00,26.17,26.18,26.06,26.18,277000.0,17.6253,17.6321,17.5512,17.6321,277000.0
2009-05-06 14:50:00,26.17,26.18,26.01,26.05,280400.0,17.6253,17.6321,17.5176,17.5445,280400.0
2009-05-06 15:00:00,26.05,26.1,25.98,26.05,291400.0,17.5445,17.5782,17.4974,17.5445,291400.0
2009-05-06 15:10:00,26.05,26.06,25.92,25.94,265500.0,17.5445,17.5512,17.4569,17.4704,265500.0
2009-05-06 15:20:00,25.94,25.99,25.84,25.96,372800.0,17.4704,17.5041,17.4031,17.4839,372800.0
2009-05-06 15:30:00,25.96,26.0,25.82,25.83,546000.0,17.4839,17.5108,17.3896,17.3963,546000.0
2009-05-06 15:40:00,25.84,25.97,25.84,25.95,638400.0,17.4031,17.4906,17.4031,17.4771,638400.0
2009-05-06 15:50:00,25.95,26.05,25.85,26.04,883800.0,17.4771,17.5445,17.4098,17.5378,883800.0
2009-05-07 09:30:00,26.19,26.34,26.1,26.24,576900.0,17.6388,17.7398,17.5782,17.6725,576900.0
2009-05-07 09:40:00,26.24,26.32,25.88,25.91,755100.0,17.6725,17.7263,17.43,17.4502,755100.0
2009-05-07 09:50:00,25.89,26.05,25.86,26.02,625500.0,17.4367,17.5445,17.4165,17.5243,625500.0
2009-05-07 10:00:00,26.03,26.07,25.77,25.91,655300.0,17.531,17.558,17.3559,17.4502,655300.0
2009-05-07 10:10:00,25.91,25.96,25.79,25.88,496700.0,17.4502,17.4839,17.3694,17.43,496700.0
2009-05-07 10:20:00,25.88,25.88,25.41,25.42,1052200.0,17.43,17.43,17.1135,17.1202,1052200.0
2009-05-07 10:30:00,25.45,25.46,25.31,25.42,1051000.0,17.1404,17.1471,17.0461,17.1202,1051000.0
2009-05-07 10:40:00,25.41,25.57,25.34,25.57,469000.0,17.1135,17.2212,17.0663,17.2212,469000.0
2009-05-07 10:50:00,25.58,25.67,25.57,25.63,489200.0,17.228,17.2886,17.2212,17.2616,489200.0
2009-05-07 11:00:00,25.63,25.76,25.6,25.76,447100.0,17.2616,17.3492,17.2414,17.3492,447100.0
2009-05-07 11:10:00,25.76,25.8,25.68,25.72,457100.0,17.3492,17.3761,17.2953,17.3222,457100.0
2009-05-07 11:20:00,25.73,25.75,25.69,25.72,248200.0,17.329,17.3425,17.302,17.3222,248200.0
2009-05-07 11:30:00,25.72,25.84,25.71,25.8,241100.0,17.3222,17.4031,17.3155,17.3761,241100.0
2009-05-07 11:40:00,25.8,25.83,25.74,25.75,312200.0,17.3761,17.3963,17.3357,17.3425,312200.0
2009-05-07 11:50:00,25.75,25.91,25.74,25.88,317500.0,17.3425,17.4502,17.3357,17.43,317500.0
2009-05-07 12:00:00,25.87,25.87,25.73,25.74,170100.0,17.4233,17.4233,17.329,17.3357,170100.0
2009-05-07 12:10:00,25.73,25.78,25.7,25.73,228400.0,17.329,17.3627,17.3088,17.329,228400.0
2009-05-07 12:20:00,25.73,25.76,25.64,25.65,413200.0,17.329,17.3492,17.2684,17.2751,413200.0
2009-05-07 12:30:00,25.65,25.7,25.59,25.7,362900.0,17.2751,17.3088,17.2347,17.3088,362900.0
2009-05-07 12:40:00,25.7,25.85,25.7,25.83,247800.0,17.3088,17.4098,17.3088,17.3963,247800.0
2009-05-07 12:50:00,25.83,25.89,25.78,25.79,223600.0,17.3963,17.4367,17.3627,17.3694,223600.0
2009-05-07 13:00:00,25.79,25.83,25.69,25.7,465000.0,17.3694,17.3963,17.302,17.3088,465000.0
2009-05-07 13:10:00,25.7,25.71,25.61,25.63,208500.0,17.3088,17.3155,17.2482,17.2616,208500.0
2009-05-07 13:20:00,25.63,25.68,25.63,25.66,171500.0,17.2616,17.2953,17.2616,17.2818,171500.0
2009-05-07 13:30:00,25.66,25.67,25.57,25.58,411400.0,17.2818,17.2886,17.2212,17.228,411400.0
2009-05-07 13:40:00,25.57,25.57,25.41,25.45,584700.0,17.2212,17.2212,17.1135,17.1404,584700.0
2009-05-07 13:50:00,25.44,25.46,25.4,25.45,392900.0,17.1337,17.1471,17.1067,17.1404,392900.0
2009-05-07 14:00:00,25.45,25.49,25.41,25.46,369000.0,17.1404,17.1673,17.1135,17.1471,369000.0
2009-05-07 14:10:00,25.46,25.47,25.37,25.4,704200.0,17.1471,17.1539,17.0865,17.1067,704200.0
2009-05-07 14:20:00,25.4,25.5,25.39,25.48,410200.0,17.1067,17.1741,17.1,17.1606,410200.0
2009-05-07 14:30:00,25.48,25.52,25.39,25.4,433500.0,17.1606,17.1875,17.1,17.1067,433500.0
2009-05-07 14:40:00,25.4,25.53,25.33,25.52,475300.0,17.1067,17.1943,17.0596,17.1875,475300.0
2009-05-07 14:50:00,25.53,25.61,25.5,25.58,375200.0,17.1943,17.2482,17.1741,17.228,375200.0
2009-05-07 15:00:00,25.58,25.64,25.52,25.55,633300.0,17.228,17.2684,17.1875,17.2078,633300.0
2009-05-07 15:10:00,25.55,25.57,25.51,25.55,451200.0,17.2078,17.2212,17.1808,17.2078,451200.0
2009-05-07 15:20:00,25.55,25.65,25.54,25.63,474100.0,17.2078,17.2751,17.201,17.2616,474100.0
2009-05-07 15:30:00,25.61,25.61,25.41,25.45,938900.0,17.2482,17.2482,17.1135,17.1404,938900.0
2009-05-07 15:40:00,25.45,25.57,25.41,25.54,985600.0,17.1404,17.2212,17.1135,17.201,985600.0
2009-05-07 15:50:00,25.53,25.68,25.51,25.58,1060800.0,17.1943,17.2953,17.1808,17.228,1060800.0
2009-05-08 09:30:00,25.6,25.78,25.25,25.34,709000.0,17.2414,17.3627,17.0057,17.0663,709000.0
2009-05-08 09:40:00,25.35,25.65,25.34,25.53,555000.0,17.0731,17.2751,17.0663,17.1943,555000.0
2009-05-08 09:50:00,25.54,25.54,25.29,25.36,526000.0,17.201,17.201,17.0326,17.0798,526000.0
2009-05-08 10:00:00,25.36,25.4,25.11,25.13,717000.0,17.0798,17.1067,16.9114,16.9249,717000.0
2009-05-08 10:10:00,25.14,25.15,24.84,24.95,1116700.0,16.9316,16.9384,16.7296,16.8037,1116700.0
2009-05-08 10:20:00,24.96,25.05,24.85,25.03,789000.0,16.8104,16.871,16.7363,16.8575,789000.0
2009-05-08 10:30:00,25.03,25.13,24.87,24.92,689500.0,16.8575,16.9249,16.7498,16.7835,689500.0
2009-05-08 10:40:00,24.92,24.92,24.85,24.86,476100.0,16.7835,16.7835,16.7363,16.743,476100.0
2009-05-08 10:50:00,24.86,24.9,24.76,24.76,715600.0,16.743,16.77,16.6757,16.6757,715600.0
2009-05-08 11:00:00,24.76,25.05,24.75,25.04,485400.0,16.6757,16.871,16.669,16.8643,485400.0
2009-05-08 11:10:00,25.05,25.1,24.99,25.08,413800.0,16.871,16.9047,16.8306,16.8912,413800.0
2009-05-08 11:20:00,25.09,25.1,24.95,24.97,282100.0,16.8979,16.9047,16.8037,16.8171,282100.0
2009-05-08 11:30:00,24.96,24.98,24.91,24.91,187400.0,16.8104,16.8239,16.7767,16.7767,187400.0
2009-05-08 11:40:00,24.92,25.06,24.91,25.01,263500.0,16.7835,16.8777,16.7767,16.8441,263500.0
2009-05-08 11:50:00,25.0,25.07,25.0,25.06,303900.0,16.8373,16.8845,16.8373,16.8777,303900.0
2009-05-08 12:00:00,25.06,25.13,25.05,25.13,265700.0,16.8777,16.9249,16.871,16.9249,265700.0
2009-05-08 12:10:00,25.13,25.17,25.1,25.14,237200.0,16.9249,16.9518,16.9047,16.9316,237200.0
2009-05-08 12:20:00,25.14,25.16,25.13,25.14,187400.0,16.9316,16.9451,16.9249,16.9316,187400.0
2009-05-08 12:30:00,25.14,25.15,25.09,25.12,270600.0,16.9316,16.9384,16.8979,16.9181,270600.0
2009-05-08 12:40:00,25.13,25.22,25.12,25.15,352900.0,16.9249,16.9855,16.9181,16.9384,352900.0
2009-05-08 12:50:00,25.15,25.33,25.14,25.33,346700.0,16.9384,17.0596,16.9316,17.0596,346700.0
2009-05-08 13:00:00,25.33,25.33,25.19,25.23,376900.0,17.0596,17.0596,16.9653,16.9922,376900.0
2009-05-08 13:10:00,25.24,25.28,25.2,25.28,280900.0,16.999,17.0259,16.972,17.0259,280900.0
2009-05-08 13:20:00,25.29,25.37,25.29,25.29,456400.0,17.0326,17.0865,17.0326,17.0326,456400.0
2009-05-08 13:30:00,25.3,25.35,25.25,25.32,324900.0,17.0394,17.0731,17.0057,17.0528,324900.0
2009-05-08 13:40:00,25.31,25.36,25.27,25.33,253300.0,17.0461,17.0798,17.0192,17.0596,253300.0
2009-05-08 13:50:00,25.34,25.34,25.21,25.21,183800.0,17.0663,17.0663,16.9788,16.9788,183800.0
2009-05-08 14:00:00,25.21,25.3,25.21,25.24,295700.0,16.9788,17.0394,16.9788,16.999,295700.0
2009-05-08 14:10:00,25.25,25.33,25.24,25.32,300000.0,17.0057,17.0596,16.999,17.0528,300000.0
2009-05-08 14:20:00,25.32,25.38,25.29,25.33,305800.0,17.0528,17.0933,17.0326,17.0596,305800.0
2009-05-08 14:30:00,25.33,25.42,25.32,25.4,275300.0,17.0596,17.1202,17.0528,17.1067,275300.0
2009-05-08 14:40:00,25.41,25.51,25.35,25.49,329200.0,17.1135,17.1808,17.0731,17.1673,329200.0
2009-05-08 14:50:00,25.49,25.51,25.43,25.44,314200.0,17.1673,17.1808,17.1269,17.1337,314200.0
2009-05-08 15:00:00,25.44,25.54,25.43,25.46,618300.0,17.1337,17.201,17.1269,17.1471,618300.0
2009-05-08 15:10:00,25.46,25.46,25.36,25.38,346300.0,17.1471,17.1471,17.0798,17.0933,346300.0
2009-05-08 15:20:00,25.38,25.47,25.36,25.45,564200.0,17.0933,17.1539,17.0798,17.1404,564200.0
2009-05-08 15:30:00,25.44,25.48,25.36,25.39,707300.0,17.1337,17.1606,17.0798,17.1,707300.0
2009-05-08 15:40:00,25.39,25.5,25.39,25.43,665700.0,17.1,17.1741,17.1,17.1269,665700.0
2009-05-08 15:50:00,25.43,25.49,25.34,25.49,991100.0,17.1269,17.1673,17.0663,17.1673,991100.0
2009-05-11 09:30:00,24.81,24.96,24.58,24.65,1354300.0,16.7094,16.8104,16.5545,16.6016,1354300.0
2009-05-11 09:40:00,24.65,24.73,24.54,24.7,1033600.0,16.6016,16.6555,16.5275,16.6353,1033600.0
2009-05-11 09:50:00,24.69,24.78,24.68,24.77,574900.0,16.6285,16.6892,16.6218,16.6824,574900.0
2009-05-11 10:00:00,24.77,24.79,24.6,24.63,559400.0,16.6824,16.6959,16.5679,16.5881,559400.0
2009-05-11 10:10:00,24.63,24.72,24.59,24.71,739600.0,16.5881,16.6488,16.5612,16.642,739600.0
2009-05-11 10:20:00,24.71,24.76,24.66,24.68,699700.0,16.642,16.6757,16.6083,16.6218,699700.0
2009-05-11 10:30:00,24.68,24.8,24.59,24.76,620000.0,16.6218,16.7026,16.5612,16.6757,620000.0
2009-05-11 10:40:00,24.76,24.87,24.75,24.81,650000.0,16.6757,16.7498,16.669,16.7094,650000.0
2009-05-11 10:50:00,24.8,24.8,24.67,24.79,393800.0,16.7026,16.7026,16.6151,16.6959,393800.0
2009-05-11 11:00:00,24.78,24.83,24.7,24.81,503800.0,16.6892,16.7228,16.6353,16.7094,503800.0
2009-05-11 11:10:00,24.8,24.89,24.75,24.87,605700.0,16.7026,16.7632,16.669,16.7498,605700.0
2009-05-11 11:20:00,24.88,24.89,24.8,24.85,307800.0,16.7565,16.7632,16.7026,16.7363,307800.0
2009-05-11 11:30:00,24.85,24.88,24.74,24.76,191600.0,16.7363,16.7565,16.6622,16.6757,191600.0
2009-05-11 11:40:00,24.76,24.82,24.74,24.77,239300.0,16.6757,16.7161,16.6622,16.6824,239300.0
2009-05-11 11:50:00,24.78,24.81,24.75,24.75,175000.0,16.6892,16.7094,16.669,16.669,175000.0
2009-05-11 12:00:00,24.75,24.86,24.74,24.81,204300.0,16.669,16.743,16.6622,16.7094,204300.0
2009-05-11 12:10:00,24.81,24.85,24.77,24.85,211700.0,16.7094,16.7363,16.6824,16.7363,211700.0
2009-05-11 12:20:00,24.85,24.89,24.84,24.88,147900.0,16.7363,16.7632,16.7296,16.7565,147900.0
2009-05-11 12:30:00,24.88,24.95,24.88,24.88,177100.0,16.7565,16.8037,16.7565,16.7565,177100.0
2009-05-11 12:40:00,24.88,24.94,24.88,24.92,144800.0,16.7565,16.7969,16.7565,16.7835,144800.0
2009-05-11 12:50:00,24.92,24.94,24.88,24.9,136700.0,16.7835,16.7969,16.7565,16.77,136700.0
2009-05-11 13:00:00,24.9,24.9,24.82,24.9,151000.0,16.77,16.77,16.7161,16.77,151000.0
2009-05-11 13:10:00,24.9,24.99,24.89,24.99,270400.0,16.77,16.8306,16.7632,16.8306,270400.0
2009-05-11 13:20:00,24.99,25.03,24.96,24.99,182400.0,16.8306,16.8575,16.8104,16.8306,182400.0
2009-05-11 13:30:00,24.98,25.15,24.97,25.14,327600.0,16.8239,16.9384,16.8171,16.9316,327600.0
2009-05-11 13:40:00,25.15,25.24,25.1,25.23,349400.0,16.9384,16.999,16.9047,16.9922,349400.0
2009-05-11 13:50:00,25.23,25.25,25.11,25.14,268700.0,16.9922,17.0057,16.9114,16.9316,268700.0
2009-05-11 14:00:00,25.13,25.14,25.05,25.05,276600.0,16.9249,16.9316,16.871,16.871,276600.0
2009-05-11 14:10:00,25.06,25.08,25.01,25.05,281400.0,16.8777,16.8912,16.8441,16.871,281400.0
2009-05-11 14:20:00,25.05,25.06,24.98,25.01,348500.0,16.871,16.8777,16.8239,16.8441,348500.0
2009-05-11 14:30:00,25.01,25.04,24.94,24.97,433900.0,16.8441,16.8643,16.7969,16.8171,433900.0
2009-05-11 14:40:00,24.98,25.02,24.94,25.01,281700.0,16.8239,16.8508,16.7969,16.8441,281700.0
2009-05-11 14:50:00,25.0,25.06,24.95,24.97,243200.0,16.8373,16.8777,16.8037,16.8171,243200.0
2009-05-11 15:00:00,24.97,24.99,24.91,24.98,342400.0,16.8171,16.8306,16.7767,16.8239,342400.0
2009-05-11 15:10:00,24.98,25.04,24.98,25.01,429200.0,16.8239,16.8643,16.8239,16.8441,429200.0
2009-05-11 15:20:00,25.01,25.02,24.91,24.92,535400.0,16.8441,16.8508,16.7767,16.7835,535400.0
2009-05-11 15:30:00,24.93,24.99,24.88,24.98,505900.0,16.7902,16.8306,16.7565,16.8239,505900.0
2009-05-11 15:40:00,24.98,25.1,24.94,24.99,768600.0,16.8239,16.9047,16.7969,16.8306,768600.0
2009-05-11 15:50:00,24.99,25.0,24.87,24.93,1074600.0,16.8306,16.8373,16.7498,16.7902,1074600.0
2009-05-12 09:30:00,25.11,25.23,24.8,24.83,633200.0,16.9114,16.9922,16.7026,16.7228,633200.0
2009-05-12 09:40:00,24.84,24.84,24.41,24.56,1154000.0,16.7296,16.7296,16.44,16.541,1154000.0
2009-05-12 09:50:00,24.56,24.69,24.5,24.6,691900.0,16.541,16.6285,16.5006,16.5679,691900.0
2009-05-12 10:00:00,24.6,24.7,24.47,24.47,865300.0,16.5679,16.6353,16.4804,16.4804,865300.0
2009-05-12 10:10:00,24.48,24.48,24.37,24.42,505800.0,16.4871,16.4871,16.413,16.4467,505800.0
2009-05-12 10:20:00,24.42,24.45,24.3,24.35,739600.0,16.4467,16.4669,16.3659,16.3996,739600.0
2009-05-12 10:30:00,24.35,24.41,24.29,24.3,411000.0,16.3996,16.44,16.3592,16.3659,411000.0
2009-05-12 10:40:00,24.29,24.5,24.27,24.5,508100.0,16.3592,16.5006,16.3457,16.5006,508100.0
2009-05-12 10:50:00,24.49,24.55,24.49,24.55,344100.0,16.4938,16.5343,16.4938,16.5343,344100.0
2009-05-12 11:00:00,24.54,24.62,24.53,24.58,373100.0,16.5275,16.5814,16.5208,16.5545,373100.0
2009-05-12 11:10:00,24.57,24.62,24.5,24.52,312800.0,16.5477,16.5814,16.5006,16.5141,312800.0
2009-05-12 11:20:00,24.52,24.53,24.41,24.47,287000.0,16.5141,16.5208,16.44,16.4804,287000.0
2009-05-12 11:30:00,24.47,24.52,24.43,24.51,299600.0,16.4804,16.5141,16.4534,16.5073,299600.0
2009-05-12 11:40:00,24.5,24.61,24.5,24.56,290700.0,16.5006,16.5747,16.5006,16.541,290700.0
2009-05-12 11:50:00,24.56,24.59,24.51,24.51,272900.0,16.541,16.5612,16.5073,16.5073,272900.0
2009-05-12 12:00:00,24.51,24.54,24.47,24.5,303900.0,16.5073,16.5275,16.4804,16.5006,303900.0
2009-05-12 12:10:00,24.49,24.52,24.47,24.52,151500.0,16.4938,16.5141,16.4804,16.5141,151500.0
2009-05-12 12:20:00,24.51,24.55,24.51,24.53,140000.0,16.5073,16.5343,16.5073,16.5208,140000.0
2009-05-12 12:30:00,24.53,24.58,24.52,24.53,213600.0,16.5208,16.5545,16.5141,16.5208,213600.0
2009-05-12 12:40:00,24.53,24.56,24.5,24.55,283700.0,16.5208,16.541,16.5006,16.5343,283700.0
2009-05-12 12:50:00,24.55,24.56,24.47,24.48,362300.0,16.5343,16.541,16.4804,16.4871,362300.0
2009-05-12 13:00:00,24.48,24.5,24.45,24.46,210400.0,16.4871,16.5006,16.4669,16.4736,210400.0
2009-05-12 13:10:00,24.45,24.5,24.44,24.5,161900.0,16.4669,16.5006,16.4602,16.5006,161900.0
2009-05-12 13:20:00,24.5,24.51,24.49,24.5,211200.0,16.5006,16.5073,16.4938,16.5006,211200.0
2009-05-12 13:30:00,24.5,24.6,24.49,24.58,237000.0,16.5006,16.5679,16.4938,16.5545,237000.0
2009-05-12 13:40:00,24.58,24.59,24.55,24.56,174800.0,16.5545,16.5612,16.5343,16.541,174800.0
2009-05-12 13:50:00,24.56,24.56,24.5,24.51,139800.0,16.541,16.541,16.5006,16.5073,139800.0
2009-05-12 14:00:00,24.51,24.62,24.5,24.61,235300.0,16.5073,16.5814,16.5006,16.5747,235300.0
2009-05-12 14:10:00,24.6,24.61,24.54,24.55,196200.0,16.5679,16.5747,16.5275,16.5343,196200.0
2009-05-12 14:20:00,24.56,24.57,24.5,24.51,313600.0,16.541,16.5477,16.5006,16.5073,313600.0
2009-05-12 14:30:00,24.51,24.56,24.5,24.55,259800.0,16.5073,16.541,16.5006,16.5343,259800.0
2009-05-12 14:40:00,24.55,24.56,24.51,24.54,520600.0,16.5343,16.541,16.5073,16.5275,520600.0
2009-05-12 14:50:00,24.54,24.66,24.54,24.65,855900.0,16.5275,16.6083,16.5275,16.6016,855900.0
2009-05-12 15:00:00,24.66,24.7,24.64,24.66,820400.0,16.6083,16.6353,16.5949,16.6083,820400.0
2009-05-12 15:10:00,24.65,24.67,24.53,24.59,905900.0,16.6016,16.6151,16.5208,16.5612,905900.0
2009-05-12 15:20:00,24.59,24.7,24.57,24.65,1186800.0,16.5612,16.6353,16.5477,16.6016,1186800.0
2009-05-12 15:30:00,24.65,24.7,24.6,24.66,806200.0,16.6016,16.6353,16.5679,16.6083,806200.0
2009-05-12 15:40:00,24.67,24.72,24.61,24.69,768600.0,16.6151,16.6488,16.5747,16.6285,768600.0
2009-05-12 15:50:00,24.68,24.69,24.6,24.62,1285800.0,16.6218,16.6285,16.5679,16.5814,1285800.0
2009-05-13 09:30:00,24.95,24.95,24.22,24.26,1496400.0,16.8037,16.8037,16.312,16.3389,1496400.0
2009-05-13 09:40:00,24.26,24.58,24.23,24.52,1566600.0,16.3389,16.5545,16.3187,16.5141,1566600.0
2009-05-13 09:50:00,24.53,24.81,24.51,24.75,2134500.0,16.5208,16.7094,16.5073,16.669,2134500.0
2009-05-13 10:00:00,24.75,24.77,24.56,24.65,942400.0,16.669,16.6824,16.541,16.6016,942400.0
2009-05-13 10:10:00,24.66,24.82,24.59,24.75,1320900.0,16.6083,16.7161,16.5612,16.669,1320900.0
2009-05-13 10:20:00,24.75,24.87,24.71,24.83,707300.0,16.669,16.7498,16.642,16.7228,707300.0
2009-05-13 10:30:00,24.83,24.85,24.73,24.78,759100.0,16.7228,16.7363,16.6555,16.6892,759100.0
2009-05-13 10:40:00,24.77,24.85,24.73,24.84,604600.0,16.6824,16.7363,16.6555,16.7296,604600.0
2009-05-13 10:50:00,24.85,24.92,24.78,24.78,780300.0,16.7363,16.7835,16.6892,16.6892,780300.0
2009-05-13 11:00:00,24.79,24.83,24.74,24.76,790600.0,16.6959,16.7228,16.6622,16.6757,790600.0
2009-05-13 11:10:00,24.76,24.88,24.76,24.88,672700.0,16.6757,16.7565,16.6757,16.7565,672700.0
2009-05-13 11:20:00,24.89,25.02,24.87,24.99,932300.0,16.7632,16.8508,16.7498,16.8306,932300.0
2009-05-13 11:30:00,24.99,25.0,24.92,24.94,695200.0,16.8306,16.8373,16.7835,16.7969,695200.0
2009-05-13 11:40:00,24.93,24.99,24.88,24.98,651500.0,16.7902,16.8306,16.7565,16.8239,651500.0
2009-05-13 11:50:00,24.99,25.03,24.98,25.03,605100.0,16.8306,16.8575,16.8239,16.8575,605100.0
2009-05-13 12:00:00,25.03,25.03,24.98,25.0,464900.0,16.8575,16.8575,16.8239,16.8373,464900.0
2009-05-13 12:10:00,25.0,25.02,24.99,25.0,626300.0,16.8373,16.8508,16.8306,16.8373,626300.0
2009-05-13 12:20:00,25.0,25.05,24.99,25.03,602300.0,16.8373,16.871,16.8306,16.8575,602300.0
2009-05-13 12:30:00,25.04,25.11,25.03,25.1,647000.0,16.8643,16.9114,16.8575,16.9047,647000.0
2009-05-13 12:40:00,25.1,25.14,25.08,25.09,514300.0,16.9047,16.9316,16.8912,16.8979,514300.0
2009-05-13 12:50:00,25.09,25.1,24.99,25.0,535200.0,16.8979,16.9047,16.8306,16.8373,535200.0
2009-05-13 13:00:00,24.99,25.01,24.93,24.95,584400.0,16.8306,16.8441,16.7902,16.8037,584400.0
2009-05-13 13:10:00,24.95,24.96,24.89,24.94,551800.0,16.8037,16.8104,16.7632,16.7969,551800.0
2009-05-13 13:20:00,24.95,24.98,24.9,24.9,582000.0,16.8037,16.8239,16.77,16.77,582000.0
2009-05-13 13:30:00,24.9,24.96,24.89,24.96,495200.0,16.77,16.8104,16.7632,16.8104,495200.0
2009-05-13 13:40:00,24.96,24.97,24.88,24.88,367900.0,16.8104,16.8171,16.7565,16.7565,367900.0
2009-05-13 13:50:00,24.88,24.93,24.88,24.9,631500.0,16.7565,16.7902,16.7565,16.77,631500.0
2009-05-13 14:00:00,24.91,24.94,24.85,24.85,380000.0,16.7767,16.7969,16.7363,16.7363,380000.0
2009-05-13 14:10:00,24.85,24.93,24.84,24.89,587500.0,16.7363,16.7902,16.7296,16.7632,587500.0
2009-05-13 14:20:00,24.89,24.89,24.81,24.82,492100.0,16.7632,16.7632,16.7094,16.7161,492100.0
2009-05-13 14:30:00,24.81,24.85,24.8,24.82,305100.0,16.7094,16.7363,16.7026,16.7161,305100.0
2009-05-13 14:40:00,24.81,24.83,24.8,24.82,317200.0,16.7094,16.7228,16.7026,16.7161,317200.0
2009-05-13 14:50:00,24.82,24.99,24.82,24.98,444300.0,16.7161,16.8306,16.7161,16.8239,444300.0
2009-05-13 15:00:00,24.99,25.01,24.92,24.95,584700.0,16.8306,16.8441,16.7835,16.8037,584700.0
2009-05-13 15:10:00,24.96,24.99,24.87,24.9,1003800.0,16.8104,16.8306,16.7498,16.77,1003800.0
2009-05-13 15:20:00,24.89,24.92,24.85,24.85,1151900.0,16.7632,16.7835,16.7363,16.7363,1151900.0
2009-05-13 15:30:00,24.86,25.02,24.85,24.88,1101500.0,16.743,16.8508,16.7363,16.7565,1101500.0
2009-05-13 15:40:00,24.88,24.91,24.8,24.85,1468800.0,16.7565,16.7767,16.7026,16.7363,1468800.0
2009-05-13 15:50:00,24.85,24.9,24.81,24.84,1666200.0,16.7363,16.77,16.7094,16.7296,1666200.0
2009-05-14 09:30:00,25.02,25.16,24.85,24.9,973000.0,16.8508,16.9451,16.7363,16.77,973000.0
2009-05-14 09:40:00,24.89,24.94,24.59,24.67,797700.0,16.7632,16.7969,16.5612,16.6151,797700.0
2009-05-14 09:50:00,24.67,24.79,24.57,24.65,478100.0,16.6151,16.6959,16.5477,16.6016,478100.0
2009-05-14 10:00:00,24.65,24.98,24.64,24.88,637200.0,16.6016,16.8239,16.5949,16.7565,637200.0
2009-05-14 10:10:00,24.89,24.93,24.8,24.8,401900.0,16.7632,16.7902,16.7026,16.7026,401900.0
2009-05-14 10:20:00,24.8,24.92,24.77,24.79,460700.0,16.7026,16.7835,16.6824,16.6959,460700.0
2009-05-14 10:30:00,24.79,24.96,24.79,24.86,454500.0,16.6959,16.8104,16.6959,16.743,454500.0
2009-05-14 10:40:00,24.87,24.91,24.75,24.76,358300.0,16.7498,16.7767,16.669,16.6757,358300.0
2009-05-14 10:50:00,24.77,24.96,24.77,24.91,425700.0,16.6824,16.8104,16.6824,16.7767,425700.0
2009-05-14 11:00:00,24.91,24.99,24.89,24.95,305200.0,16.7767,16.8306,16.7632,16.8037,305200.0
2009-05-14 11:10:00,24.95,24.97,24.91,24.91,291600.0,16.8037,16.8171,16.7767,16.7767,291600.0
2009-05-14 11:20:00,24.92,24.92,24.84,24.88,395800.0,16.7835,16.7835,16.7296,16.7565,395800.0
2009-05-14 11:30:00,24.89,24.91,24.87,24.89,177300.0,16.7632,16.7767,16.7498,16.7632,177300.0
2009-05-14 11:40:00,24.9,24.9,24.8,24.86,309200.0,16.77,16.77,16.7026,16.743,309200.0
2009-05-14 11:50:00,24.87,24.91,24.85,24.87,188300.0,16.7498,16.7767,16.7363,16.7498,188300.0
2009-05-14 12:00:00,24.87,24.93,24.85,24.93,308500.0,16.7498,16.7902,16.7363,16.7902,308500.0
2009-05-14 12:10:00,24.93,24.98,24.87,24.88,321700.0,16.7902,16.8239,16.7498,16.7565,321700.0
2009-05-14 12:20:00,24.87,24.89,24.85,24.88,99200.0,16.7498,16.7632,16.7363,16.7565,99200.0
2009-05-14 12:30:00,24.88,24.92,24.88,24.92,220000.0,16.7565,16.7835,16.7565,16.7835,220000.0
2009-05-14 12:40:00,24.92,24.92,24.83,24.84,249100.0,16.7835,16.7835,16.7228,16.7296,249100.0
2009-05-14 12:50:00,24.84,24.91,24.83,24.83,184900.0,16.7296,16.7767,16.7228,16.7228,184900.0
2009-05-14 13:00:00,24.84,24.84,24.8,24.82,147800.0,16.7296,16.7296,16.7026,16.7161,147800.0
2009-05-14 13:10:00,24.81,24.82,24.73,24.74,156400.0,16.7094,16.7161,16.6555,16.6622,156400.0
2009-05-14 13:20:00,24.73,24.75,24.7,24.7,111700.0,16.6555,16.669,16.6353,16.6353,111700.0
2009-05-14 13:30:00,24.71,24.71,24.67,24.7,203100.0,16.642,16.642,16.6151,16.6353,203100.0
2009-05-14 13:40:00,24.7,24.71,24.7,24.7,73100.0,16.6353,16.642,16.6353,16.6353,73100.0
2009-05-14 13:50:00,24.71,24.74,24.68,24.69,213200.0,16.642,16.6622,16.6218,16.6285,213200.0
2009-05-14 14:00:00,24.69,24.74,24.68,24.71,178200.0,16.6285,16.6622,16.6218,16.642,178200.0
2009-05-14 14:10:00,24.7,24.71,24.62,24.62,318900.0,16.6353,16.642,16.5814,16.5814,318900.0
2009-05-14 14:20:00,24.63,24.7,24.62,24.69,326200.0,16.5881,16.6353,16.5814,16.6285,326200.0
2009-05-14 14:30:00,24.69,24.75,24.67,24.75,309000.0,16.6285,16.669,16.6151,16.669,309000.0
2009-05-14 14:40:00,24.75,24.76,24.69,24.71,373000.0,16.669,16.6757,16.6285,16.642,373000.0
2009-05-14 14:50:00,24.71,24.72,24.67,24.7,219300.0,16.642,16.6488,16.6151,16.6353,219300.0
2009-05-14 15:00:00,24.71,24.75,24.68,24.68,320400.0,16.642,16.669,16.6218,16.6218,320400.0
2009-05-14 15:10:00,24.68,24.73,24.67,24.72,230900.0,16.6218,16.6555,16.6151,16.6488,230900.0
2009-05-14 15:20:00,24.73,24.73,24.68,24.69,317700.0,16.6555,16.6555,16.6218,16.6285,317700.0
2009-05-14 15:30:00,24.69,24.69,24.48,24.5,906000.0,16.6285,16.6285,16.4871,16.5006,906000.0
2009-05-14 15:40:00,24.48,24.62,24.48,24.59,902800.0,16.4871,16.5814,16.4871,16.5612,902800.0
2009-05-14 15:50:00,24.58,24.64,24.5,24.5,1237700.0,16.5545,16.5949,16.5006,16.5006,1237700.0
2009-05-15 09:30:00,24.45,24.83,24.45,24.78,1473300.0,16.4669,16.7228,16.4669,16.6892,1473300.0
2009-05-15 09:40:00,24.79,24.79,24.5,24.67,716300.0,16.6959,16.6959,16.5006,16.6151,716300.0
2009-05-15 09:50:00,24.67,24.74,24.53,24.58,592900.0,16.6151,16.6622,16.5208,16.5545,592900.0
2009-05-15 10:00:00,24.58,24.68,24.42,24.66,657800.0,16.5545,16.6218,16.4467,16.6083,657800.0
2009-05-15 10:10:00,24.66,24.7,24.5,24.67,585100.0,16.6083,16.6353,16.5006,16.6151,585100.0
2009-05-15 10:20:00,24.67,24.73,24.63,24.66,637500.0,16.6151,16.6555,16.5881,16.6083,637500.0
2009-05-15 10:30:00,24.66,24.84,24.62,24.84,563300.0,16.6083,16.7296,16.5814,16.7296,563300.0
2009-05-15 10:40:00,24.84,24.89,24.81,24.85,546100.0,16.7296,16.7632,16.7094,16.7363,546100.0
2009-05-15 10:50:00,24.86,24.89,24.82,24.85,325300.0,16.743,16.7632,16.7161,16.7363,325300.0
2009-05-15 11:00:00,24.86,24.92,24.85,24.86,294900.0,16.743,16.7835,16.7363,16.743,294900.0
2009-05-15 11:10:00,24.87,24.91,24.85,24.87,254300.0,16.7498,16.7767,16.7363,16.7498,254300.0
2009-05-15 11:20:00,24.86,24.89,24.82,24.89,378500.0,16.743,16.7632,16.7161,16.7632,378500.0
2009-05-15 11:30:00,24.89,24.9,24.8,24.8,377100.0,16.7632,16.77,16.7026,16.7026,377100.0
2009-05-15 11:40:00,24.81,24.84,24.78,24.81,389100.0,16.7094,16.7296,16.6892,16.7094,389100.0
2009-05-15 11:50:00,24.82,24.82,24.53,24.53,522800.0,16.7161,16.7161,16.5208,16.5208,522800.0
2009-05-15 12:00:00,24.54,24.59,24.49,24.56,771900.0,16.5275,16.5612,16.4938,16.541,771900.0
2009-05-15 12:10:00,24.57,24.58,24.48,24.48,385400.0,16.5477,16.5545,16.4871,16.4871,385400.0
2009-05-15 12:20:00,24.49,24.54,24.47,24.54,199200.0,16.4938,16.5275,16.4804,16.5275,199200.0
2009-05-15 12:30:00,24.53,24.57,24.5,24.52,262900.0,16.5208,16.5477,16.5006,16.5141,262900.0
2009-05-15 12:40:00,24.52,24.52,24.48,24.5,250600.0,16.5141,16.5141,16.4871,16.5006,250600.0
2009-05-15 12:50:00,24.5,24.53,24.42,24.42,308400.0,16.5006,16.5208,16.4467,16.4467,308400.0
2009-05-15 13:00:00,24.42,24.43,24.36,24.4,388700.0,16.4467,16.4534,16.4063,16.4332,388700.0
2009-05-15 13:10:00,24.4,24.48,24.36,24.46,229400.0,16.4332,16.4871,16.4063,16.4736,229400.0
2009-05-15 13:20:00,24.46,24.47,24.37,24.38,237500.0,16.4736,16.4804,16.413,16.4198,237500.0
2009-05-15 13:30:00,24.38,24.41,24.25,24.25,438200.0,16.4198,16.44,16.3322,16.3322,438200.0
2009-05-15 13:40:00,24.26,24.35,24.25,24.35,304100.0,16.3389,16.3996,16.3322,16.3996,304100.0
2009-05-15 13:50:00,24.35,24.36,24.28,24.3,223700.0,16.3996,16.4063,16.3524,16.3659,223700.0
2009-05-15 14:00:00,24.29,24.3,24.23,24.26,325800.0,16.3592,16.3659,16.3187,16.3389,325800.0
2009-05-15 14:10:00,24.27,24.33,24.23,24.32,293600.0,16.3457,16.3861,16.3187,16.3794,293600.0
2009-05-15 14:20:00,24.32,24.33,24.28,24.33,371400.0,16.3794,16.3861,16.3524,16.3861,371400.0
2009-05-15 14:30:00,24.33,24.35,24.3,24.31,305900.0,16.3861,16.3996,16.3659,16.3726,305900.0
2009-05-15 14:40:00,24.3,24.31,24.22,24.25,409100.0,16.3659,16.3726,16.312,16.3322,409100.0
2009-05-15 14:50:00,24.25,24.36,24.25,24.33,296000.0,16.3322,16.4063,16.3322,16.3861,296000.0
2009-05-15 15:00:00,24.33,24.38,24.27,24.34,446300.0,16.3861,16.4198,16.3457,16.3928,446300.0
2009-05-15 15:10:00,24.35,24.37,24.27,24.28,492500.0,16.3996,16.413,16.3457,16.3524,492500.0
2009-05-15 15:20:00,24.28,24.36,24.26,24.35,713400.0,16.3524,16.4063,16.3389,16.3996,713400.0
2009-05-15 15:30:00,24.35,24.39,24.31,24.32,718200.0,16.3996,16.4265,16.3726,16.3794,718200.0
2009-05-15 15:40:00,24.33,24.43,24.32,24.38,950100.0,16.3861,16.4534,16.3794,16.4198,950100.0
2009-05-15 15:50:00,24.39,24.49,24.35,24.43,1707800.0,16.4265,16.4938,16.3996,16.4534,1707800.0
2009-05-18 09:30:00,25.66,26.09,25.65,25.79,2428900.0,17.2818,17.5714,17.2751,17.3694,2428900.0
2009-05-18 09:40:00,25.8,25.8,25.36,25.66,1507700.0,17.3761,17.3761,17.0798,17.2818,1507700.0
2009-05-18 09:50:00,25.66,25.7,25.51,25.6,829900.0,17.2818,17.3088,17.1808,17.2414,829900.0
2009-05-18 10:00:00,25.6,25.64,25.41,25.51,821100.0,17.2414,17.2684,17.1135,17.1808,821100.0
2009-05-18 10:10:00,25.5,25.6,25.45,25.55,744000.0,17.1741,17.2414,17.1404,17.2078,744000.0
2009-05-18 10:20:00,25.55,25.7,25.47,25.63,1067000.0,17.2078,17.3088,17.1539,17.2616,1067000.0
2009-05-18 10:30:00,25.62,25.64,25.43,25.54,1110900.0,17.2549,17.2684,17.1269,17.201,1110900.0
2009-05-18 10:40:00,25.54,25.77,25.44,25.67,924600.0,17.201,17.3559,17.1337,17.2886,924600.0
2009-05-18 10:50:00,25.67,25.73,25.64,25.69,365000.0,17.2886,17.329,17.2684,17.302,365000.0
2009-05-18 11:00:00,25.69,25.69,25.54,25.56,595000.0,17.302,17.302,17.201,17.2145,595000.0
2009-05-18 11:10:00,25.55,25.62,25.54,25.58,268100.0,17.2078,17.2549,17.201,17.228,268100.0
2009-05-18 11:20:00,25.58,25.66,25.56,25.64,381200.0,17.228,17.2818,17.2145,17.2684,381200.0
2009-05-18 11:30:00,25.64,25.75,25.64,25.71,322700.0,17.2684,17.3425,17.2684,17.3155,322700.0
2009-05-18 11:40:00,25.71,25.73,25.64,25.64,164800.0,17.3155,17.329,17.2684,17.2684,164800.0
2009-05-18 11:50:00,25.64,25.73,25.62,25.63,235400.0,17.2684,17.329,17.2549,17.2616,235400.0
2009-05-18 12:00:00,25.64,25.69,25.59,25.69,315400.0,17.2684,17.302,17.2347,17.302,315400.0
2009-05-18 12:10:00,25.68,25.82,25.67,25.74,301600.0,17.2953,17.3896,17.2886,17.3357,301600.0
2009-05-18 12:20:00,25.74,26.0,25.73,25.97,643300.0,17.3357,17.5108,17.329,17.4906,643300.0
2009-05-18 12:30:00,25.97,26.02,25.88,25.92,247300.0,17.4906,17.5243,17.43,17.4569,247300.0
2009-05-18 12:40:00,25.92,26.15,25.91,26.09,566400.0,17.4569,17.6118,17.4502,17.5714,566400.0
2009-05-18 12:50:00,26.1,26.15,25.98,26.0,537000.0,17.5782,17.6118,17.4974,17.5108,537000.0
2009-05-18 13:00:00,26.0,26.06,25.84,25.88,372000.0,17.5108,17.5512,17.4031,17.43,372000.0
2009-05-18 13:10:00,25.87,25.96,25.85,25.91,327300.0,17.4233,17.4839,17.4098,17.4502,327300.0
2009-05-18 13:20:00,25.94,25.99,25.88,25.99,279200.0,17.4704,17.5041,17.43,17.5041,279200.0
2009-05-18 13:30:00,25.99,26.01,25.93,25.97,274800.0,17.5041,17.5176,17.4637,17.4906,274800.0
2009-05-18 13:40:00,25.97,25.98,25.89,25.93,199300.0,17.4906,17.4974,17.4367,17.4637,199300.0
2009-05-18 13:50:00,25.93,26.0,25.92,25.95,208800.0,17.4637,17.5108,17.4569,17.4771,208800.0
2009-05-18 14:00:00,25.94,25.96,25.88,25.9,305300.0,17.4704,17.4839,17.43,17.4435,305300.0
2009-05-18 14:10:00,25.9,25.95,25.86,25.88,476600.0,17.4435,17.4771,17.4165,17.43,476600.0
2009-05-18 14:20:00,25.87,25.91,25.76,25.78,310100.0,17.4233,17.4502,17.3492,17.3627,310100.0
2009-05-18 14:30:00,25.77,25.96,25.77,25.86,473200.0,17.3559,17.4839,17.3559,17.4165,473200.0
2009-05-18 14:40:00,25.86,26.1,25.85,26.04,781000.0,17.4165,17.5782,17.4098,17.5378,781000.0
2009-05-18 14:50:00,26.04,26.1,25.99,25.99,638600.0,17.5378,17.5782,17.5041,17.5041,638600.0
2009-05-18 15:00:00,25.99,26.0,25.88,25.98,433700.0,17.5041,17.5108,17.43,17.4974,433700.0
2009-05-18 15:10:00,25.97,25.99,25.9,25.92,485900.0,17.4906,17.5041,17.4435,17.4569,485900.0
2009-05-18 15:20:00,25.91,25.93,25.83,25.86,609200.0,17.4502,17.4637,17.3963,17.4165,609200.0
2009-05-18 15:30:00,25.87,26.0,25.82,26.0,756900.0,17.4233,17.5108,17.3896,17.5108,756900.0
2009-05-18 15:40:00,26.0,26.0,25.88,25.96,1181200.0,17.5108,17.5108,17.43,17.4839,1181200.0
2009-05-18 15:50:00,25.96,26.04,25.92,26.03,2151300.0,17.4839,17.5378,17.4569,17.531,2151300.0
2009-05-19 09:30:00,25.32,25.4,24.85,25.06,3774800.0,17.0528,17.1067,16.7363,16.8777,3774800.0
2009-05-19 09:40:00,25.05,25.3,24.62,24.71,2991200.0,16.871,17.0394,16.5814,16.642,2991200.0
2009-05-19 09:50:00,24.7,24.74,24.55,24.56,2779400.0,16.6353,16.6622,16.5343,16.541,2779400.0
2009-05-19 10:00:00,24.57,24.65,24.39,24.6,2519600.0,16.5477,16.6016,16.4265,16.5679,2519600.0
2009-05-19 10:10:00,24.61,24.72,24.48,24.52,1429400.0,16.5747,16.6488,16.4871,16.5141,1429400.0
2009-05-19 10:20:00,24.52,24.7,24.42,24.64,1507800.0,16.5141,16.6353,16.4467,16.5949,1507800.0
2009-05-19 10:30:00,24.63,24.84,24.63,24.75,1256900.0,16.5881,16.7296,16.5881,16.669,1256900.0
2009-05-19 10:40:00,24.76,24.88,24.61,24.65,1204800.0,16.6757,16.7565,16.5747,16.6016,1204800.0
2009-05-19 10:50:00,24.64,24.73,24.62,24.73,475200.0,16.5949,16.6555,16.5814,16.6555,475200.0
2009-05-19 11:00:00,24.73,24.83,24.66,24.73,684900.0,16.6555,16.7228,16.6083,16.6555,684900.0
2009-05-19 11:10:00,24.72,24.78,24.66,24.77,701900.0,16.6488,16.6892,16.6083,16.6824,701900.0
2009-05-19 11:20:00,24.78,24.89,24.72,24.88,589400.0,16.6892,16.7632,16.6488,16.7565,589400.0
2009-05-19 11:30:00,24.89,25.01,24.8,24.98,1179900.0,16.7632,16.8441,16.7026,16.8239,1179900.0
2009-05-19 11:40:00,24.99,25.07,24.9,24.99,1111900.0,16.8306,16.8845,16.77,16.8306,1111900.0
2009-05-19 11:50:00,24.98,25.0,24.86,24.9,677100.0,16.8239,16.8373,16.743,16.77,677100.0
2009-05-19 12:00:00,24.89,24.97,24.86,24.95,422600.0,16.7632,16.8171,16.743,16.8037,422600.0
2009-05-19 12:10:00,24.95,25.03,24.86,24.96,455900.0,16.8037,16.8575,16.743,16.8104,455900.0
2009-05-19 12:20:00,24.96,24.98,24.87,24.88,316400.0,16.8104,16.8239,16.7498,16.7565,316400.0
2009-05-19 12:30:00,24.88,24.92,24.86,24.9,305500.0,16.7565,16.7835,16.743,16.77,305500.0
2009-05-19 12:40:00,24.9,24.91,24.83,24.84,241500.0,16.77,16.7767,16.7228,16.7296,241500.0
2009-05-19 12:50:00,24.84,24.88,24.8,24.81,507400.0,16.7296,16.7565,16.7026,16.7094,507400.0
2009-05-19 13:00:00,24.81,24.95,24.8,24.91,329300.0,16.7094,16.8037,16.7026,16.7767,329300.0
2009-05-19 13:10:00,24.9,24.93,24.83,24.9,289400.0,16.77,16.7902,16.7228,16.77,289400.0
2009-05-19 13:20:00,24.89,24.96,24.87,24.93,274400.0,16.7632,16.8104,16.7498,16.7902,274400.0
2009-05-19 13:30:00,24.94,24.97,24.77,24.79,645000.0,16.7969,16.8171,16.6824,16.6959,645000.0
2009-05-19 13:40:00,24.78,24.81,24.66,24.71,648300.0,16.6892,16.7094,16.6083,16.642,648300.0
2009-05-19 13:50:00,24.72,24.73,24.65,24.69,417700.0,16.6488,16.6555,16.6016,16.6285,417700.0
2009-05-19 14:00:00,24.69,24.75,24.65,24.75,517600.0,16.6285,16.669,16.6016,16.669,517600.0
2009-05-19 14:10:00,24.75,24.76,24.67,24.75,371300.0,16.669,16.6757,16.6151,16.669,371300.0
2009-05-19 14:20:00,24.75,24.79,24.7,24.74,538700.0,16.669,16.6959,16.6353,16.6622,538700.0
2009-05-19 14:30:00,24.74,24.79,24.68,24.68,268500.0,16.6622,16.6959,16.6218,16.6218,268500.0
2009-05-19 14:40:00,24.68,24.79,24.68,24.74,583700.0,16.6218,16.6959,16.6218,16.6622,583700.0
2009-05-19 14:50:00,24.75,24.78,24.71,24.74,517400.0,16.669,16.6892,16.642,16.6622,517400.0
2009-05-19 15:00:00,24.74,24.78,24.7,24.72,690500.0,16.6622,16.6892,16.6353,16.6488,690500.0
2009-05-19 15:10:00,24.72,24.77,24.71,24.75,679500.0,16.6488,16.6824,16.642,16.669,679500.0
2009-05-19 15:20:00,24.74,24.75,24.71,24.75,492200.0,16.6622,16.669,16.642,16.669,492200.0
2009-05-19 15:30:00,24.75,24.75,24.67,24.74,1361500.0,16.669,16.669,16.6151,16.6622,1361500.0
2009-05-19 15:40:00,24.74,24.75,24.7,24.71,1129500.0,16.6622,16.669,16.6353,16.642,1129500.0
2009-05-19 15:50:00,24.71,24.73,24.56,24.61,2065100.0,16.642,16.6555,16.541,16.5747,2065100.0
2009-05-20 09:30:00,24.85,25.0,24.44,24.44,1320600.0,16.7363,16.8373,16.4602,16.4602,1320600.0
2009-05-20 09:40:00,24.44,24.64,24.44,24.57,886900.0,16.4602,16.5949,16.4602,16.5477,886900.0
2009-05-20 09:50:00,24.55,24.74,24.53,24.67,763200.0,16.5343,16.6622,16.5208,16.6151,763200.0
2009-05-20 10:00:00,24.66,24.91,24.63,24.88,1383700.0,16.6083,16.7767,16.5881,16.7565,1383700.0
2009-05-20 10:10:00,24.87,24.89,24.7,24.73,1183500.0,16.7498,16.7632,16.6353,16.6555,1183500.0
2009-05-20 10:20:00,24.72,24.86,24.72,24.81,753500.0,16.6488,16.743,16.6488,16.7094,753500.0
2009-05-20 10:30:00,24.81,24.88,24.7,24.74,763500.0,16.7094,16.7565,16.6353,16.6622,763500.0
2009-05-20 10:40:00,24.74,24.75,24.56,24.56,482900.0,16.6622,16.669,16.541,16.541,482900.0
2009-05-20 10:50:00,24.56,24.61,24.42,24.42,623300.0,16.541,16.5747,16.4467,16.4467,623300.0
2009-05-20 11:00:00,24.43,24.5,24.4,24.4,580000.0,16.4534,16.5006,16.4332,16.4332,580000.0
2009-05-20 11:10:00,24.4,24.44,24.28,24.31,546700.0,16.4332,16.4602,16.3524,16.3726,546700.0
2009-05-20 11:20:00,24.31,24.31,24.01,24.01,1193200.0,16.3726,16.3726,16.1706,16.1706,1193200.0
2009-05-20 11:30:00,24.01,24.11,23.75,24.06,1479700.0,16.1706,16.2379,15.9955,16.2042,1479700.0
2009-05-20 11:40:00,24.06,24.14,23.98,24.01,619600.0,16.2042,16.2581,16.1504,16.1706,619600.0
2009-05-20 11:50:00,24.02,24.06,23.85,23.87,903100.0,16.1773,16.2042,16.0628,16.0763,903100.0
2009-05-20 12:00:00,23.87,23.95,23.81,23.89,791500.0,16.0763,16.1302,16.0359,16.0898,791500.0
2009-05-20 12:10:00,23.88,24.03,23.88,23.99,459400.0,16.083,16.184,16.083,16.1571,459400.0
2009-05-20 12:20:00,24.0,24.02,23.88,23.91,362000.0,16.1638,16.1773,16.083,16.1032,362000.0
2009-05-20 12:30:00,23.92,23.93,23.75,23.8,460600.0,16.11,16.1167,15.9955,16.0291,460600.0
2009-05-20 12:40:00,23.8,23.85,23.77,23.85,425200.0,16.0291,16.0628,16.0089,16.0628,425200.0
2009-05-20 12:50:00,23.85,23.88,23.72,23.72,659200.0,16.0628,16.083,15.9753,15.9753,659200.0
2009-05-20 13:00:00,23.72,23.82,23.65,23.78,851000.0,15.9753,16.0426,15.9281,16.0157,851000.0
2009-05-20 13:10:00,23.78,23.85,23.75,23.75,578800.0,16.0157,16.0628,15.9955,15.9955,578800.0
2009-05-20 13:20:00,23.76,23.77,23.62,23.67,963300.0,16.0022,16.0089,15.9079,15.9416,963300.0
2009-05-20 13:30:00,23.68,23.72,23.56,23.7,866600.0,15.9483,15.9753,15.8675,15.9618,866600.0
2009-05-20 13:40:00,23.7,23.86,23.7,23.83,786900.0,15.9618,16.0695,15.9618,16.0493,786900.0
2009-05-20 13:50:00,23.84,23.92,23.83,23.92,265000.0,16.0561,16.11,16.0493,16.11,265000.0
2009-05-20 14:00:00,23.91,23.98,23.79,23.9,753300.0,16.1032,16.1504,16.0224,16.0965,753300.0
2009-05-20 14:10:00,23.9,24.02,23.86,24.02,567500.0,16.0965,16.1773,16.0695,16.1773,567500.0
2009-05-20 14:20:00,24.01,24.11,23.98,23.98,510900.0,16.1706,16.2379,16.1504,16.1504,510900.0
2009-05-20 14:30:00,23.99,24.05,23.87,24.04,585700.0,16.1571,16.1975,16.0763,16.1908,585700.0
2009-05-20 14:40:00,24.04,24.18,24.02,24.14,628100.0,16.1908,16.2851,16.1773,16.2581,628100.0
2009-05-20 14:50:00,24.14,24.2,24.04,24.09,542000.0,16.2581,16.2985,16.1908,16.2245,542000.0
2009-05-20 15:00:00,24.09,24.1,23.92,23.94,605900.0,16.2245,16.2312,16.11,16.1234,605900.0
2009-05-20 15:10:00,23.94,23.99,23.88,23.95,518400.0,16.1234,16.1571,16.083,16.1302,518400.0
2009-05-20 15:20:00,23.95,23.96,23.81,23.85,673500.0,16.1302,16.1369,16.0359,16.0628,673500.0
2009-05-20 15:30:00,23.85,23.9,23.75,23.83,975400.0,16.0628,16.0965,15.9955,16.0493,975400.0
2009-05-20 15:40:00,23.84,23.87,23.69,23.79,1102200.0,16.0561,16.0763,15.9551,16.0224,1102200.0
2009-05-20 15:50:00,23.79,23.92,23.74,23.79,1804000.0,16.0224,16.11,15.9887,16.0224,1804000.0
2009-05-21 09:30:00,23.49,23.68,23.36,23.47,924600.0,15.8204,15.9483,15.7328,15.8069,924600.0
2009-05-21 09:40:00,23.47,23.81,23.44,23.79,927600.0,15.8069,16.0359,15.7867,16.0224,927600.0
2009-05-21 09:50:00,23.78,23.83,23.5,23.53,671700.0,16.0157,16.0493,15.8271,15.8473,671700.0
2009-05-21 10:00:00,23.51,23.65,23.47,23.63,1120800.0,15.8338,15.9281,15.8069,15.9146,1120800.0
2009-05-21 10:10:00,23.62,23.64,23.46,23.49,580200.0,15.9079,15.9214,15.8002,15.8204,580200.0
2009-05-21 10:20:00,23.49,23.51,23.4,23.46,497200.0,15.8204,15.8338,15.7597,15.8002,497200.0
2009-05-21 10:30:00,23.46,23.51,23.43,23.46,568100.0,15.8002,15.8338,15.7799,15.8002,568100.0
2009-05-21 10:40:00,23.46,23.6,23.46,23.56,387400.0,15.8002,15.8944,15.8002,15.8675,387400.0
2009-05-21 10:50:00,23.57,23.57,23.4,23.45,445400.0,15.8742,15.8742,15.7597,15.7934,445400.0
2009-05-21 11:00:00,23.45,23.48,23.4,23.41,331400.0,15.7934,15.8136,15.7597,15.7665,331400.0
2009-05-21 11:10:00,23.4,23.54,23.4,23.53,284500.0,15.7597,15.854,15.7597,15.8473,284500.0
2009-05-21 11:20:00,23.53,23.53,23.4,23.42,302400.0,15.8473,15.8473,15.7597,15.7732,302400.0
2009-05-21 11:30:00,23.41,23.48,23.41,23.46,313700.0,15.7665,15.8136,15.7665,15.8002,313700.0
2009-05-21 11:40:00,23.46,23.49,23.42,23.48,163100.0,15.8002,15.8204,15.7732,15.8136,163100.0
2009-05-21 11:50:00,23.48,23.51,23.43,23.47,254800.0,15.8136,15.8338,15.7799,15.8069,254800.0
2009-05-21 12:00:00,23.47,23.5,23.4,23.4,218700.0,15.8069,15.8271,15.7597,15.7597,218700.0
2009-05-21 12:10:00,23.4,23.41,23.35,23.36,389400.0,15.7597,15.7665,15.7261,15.7328,389400.0
2009-05-21 12:20:00,23.35,23.37,23.28,23.28,477800.0,15.7261,15.7395,15.6789,15.6789,477800.0
2009-05-21 12:30:00,23.28,23.32,23.25,23.27,509800.0,15.6789,15.7059,15.6587,15.6722,509800.0
2009-05-21 12:40:00,23.27,23.27,23.15,23.16,608000.0,15.6722,15.6722,15.5914,15.5981,608000.0
2009-05-21 12:50:00,23.16,23.18,23.13,23.15,484600.0,15.5981,15.6116,15.5779,15.5914,484600.0
2009-05-21 13:00:00,23.16,23.24,23.05,23.05,653500.0,15.5981,15.652,15.524,15.524,653500.0
2009-05-21 13:10:00,23.06,23.06,22.93,22.93,841900.0,15.5308,15.5308,15.4432,15.4432,841900.0
2009-05-21 13:20:00,22.93,22.96,22.88,22.9,727700.0,15.4432,15.4634,15.4095,15.423,727700.0
2009-05-21 13:30:00,22.9,22.91,22.85,22.87,480900.0,15.423,15.4297,15.3893,15.4028,480900.0
2009-05-21 13:40:00,22.88,22.9,22.83,22.88,625800.0,15.4095,15.423,15.3759,15.4095,625800.0
2009-05-21 13:50:00,22.88,22.9,22.85,22.87,251100.0,15.4095,15.423,15.3893,15.4028,251100.0
2009-05-21 14:00:00,22.88,22.93,22.75,22.76,978800.0,15.4095,15.4432,15.322,15.3287,978800.0
2009-05-21 14:10:00,22.76,22.77,22.65,22.67,884900.0,15.3287,15.3354,15.2546,15.2681,884900.0
2009-05-21 14:20:00,22.67,22.78,22.65,22.76,606900.0,15.2681,15.3422,15.2546,15.3287,606900.0
2009-05-21 14:30:00,22.76,22.79,22.71,22.75,510200.0,15.3287,15.3489,15.295,15.322,510200.0
2009-05-21 14:40:00,22.76,22.79,22.67,22.67,533700.0,15.3287,15.3489,15.2681,15.2681,533700.0
2009-05-21 14:50:00,22.67,22.73,22.66,22.73,416200.0,15.2681,15.3085,15.2614,15.3085,416200.0
2009-05-21 15:00:00,22.72,22.82,22.71,22.72,666000.0,15.3018,15.3691,15.295,15.3018,666000.0
2009-05-21 15:10:00,22.72,22.77,22.71,22.73,499800.0,15.3018,15.3354,15.295,15.3085,499800.0
2009-05-21 15:20:00,22.73,22.74,22.64,22.74,915600.0,15.3085,15.3152,15.2479,15.3152,915600.0
2009-05-21 15:30:00,22.74,22.83,22.74,22.78,778700.0,15.3152,15.3759,15.3152,15.3422,778700.0
2009-05-21 15:40:00,22.79,22.86,22.74,22.8,1099600.0,15.3489,15.3961,15.3152,15.3556,1099600.0
2009-05-21 15:50:00,22.8,22.95,22.78,22.89,2311300.0,15.3556,15.4567,15.3422,15.4163,2311300.0
2009-05-22 09:30:00,23.2,23.24,22.95,23.0,643300.0,15.625,15.652,15.4567,15.4903,643300.0
2009-05-22 09:40:00,23.0,23.01,22.71,22.76,713100.0,15.4903,15.4971,15.295,15.3287,713100.0
2009-05-22 09:50:00,22.76,22.8,22.6,22.74,754200.0,15.3287,15.3556,15.2209,15.3152,754200.0
2009-05-22 10:00:00,22.74,22.9,22.72,22.76,696200.0,15.3152,15.423,15.3018,15.3287,696200.0
2009-05-22 10:10:00,22.77,22.91,22.73,22.82,627800.0,15.3354,15.4297,15.3085,15.3691,627800.0
2009-05-22 10:20:00,22.83,23.02,22.81,22.93,635700.0,15.3759,15.5038,15.3624,15.4432,635700.0
2009-05-22 10:30:00,22.93,23.0,22.9,22.95,528100.0,15.4432,15.4903,15.423,15.4567,528100.0
2009-05-22 10:40:00,22.96,23.17,22.95,23.08,605000.0,15.4634,15.6048,15.4567,15.5442,605000.0
2009-05-22 10:50:00,23.08,23.1,23.01,23.04,292200.0,15.5442,15.5577,15.4971,15.5173,292200.0
2009-05-22 11:00:00,23.04,23.07,22.97,23.07,225200.0,15.5173,15.5375,15.4701,15.5375,225200.0
2009-05-22 11:10:00,23.07,23.12,23.06,23.12,255100.0,15.5375,15.5712,15.5308,15.5712,255100.0
2009-05-22 11:20:00,23.12,23.12,23.02,23.02,154500.0,15.5712,15.5712,15.5038,15.5038,154500.0
2009-05-22 11:30:00,23.02,23.06,23.0,23.03,289300.0,15.5038,15.5308,15.4903,15.5105,289300.0
2009-05-22 11:40:00,23.03,23.14,23.02,23.13,236200.0,15.5105,15.5846,15.5038,15.5779,236200.0
2009-05-22 11:50:00,23.13,23.16,23.07,23.09,232400.0,15.5779,15.5981,15.5375,15.551,232400.0
2009-05-22 12:00:00,23.09,23.17,23.09,23.13,250300.0,15.551,15.6048,15.551,15.5779,250300.0
2009-05-22 12:10:00,23.14,23.15,23.05,23.05,253800.0,15.5846,15.5914,15.524,15.524,253800.0
2009-05-22 12:20:00,23.05,23.07,23.0,23.03,218500.0,15.524,15.5375,15.4903,15.5105,218500.0
2009-05-22 12:30:00,23.03,23.08,23.02,23.08,201700.0,15.5105,15.5442,15.5038,15.5442,201700.0
2009-05-22 12:40:00,23.08,23.14,23.07,23.08,192900.0,15.5442,15.5846,15.5375,15.5442,192900.0
2009-05-22 12:50:00,23.07,23.2,23.07,23.17,351500.0,15.5375,15.625,15.5375,15.6048,351500.0
2009-05-22 13:00:00,23.17,23.24,23.13,23.14,437100.0,15.6048,15.652,15.5779,15.5846,437100.0
2009-05-22 13:10:00,23.15,23.17,23.11,23.15,119200.0,15.5914,15.6048,15.5644,15.5914,119200.0
2009-05-22 13:20:00,23.15,23.18,23.05,23.05,353300.0,15.5914,15.6116,15.524,15.524,353300.0
2009-05-22 13:30:00,23.06,23.06,23.0,23.0,335900.0,15.5308,15.5308,15.4903,15.4903,335900.0
2009-05-22 13:40:00,23.0,23.07,23.0,23.04,203800.0,15.4903,15.5375,15.4903,15.5173,203800.0
2009-05-22 13:50:00,23.05,23.07,22.94,23.0,307900.0,15.524,15.5375,15.4499,15.4903,307900.0
2009-05-22 14:00:00,23.0,23.06,22.97,23.01,477200.0,15.4903,15.5308,15.4701,15.4971,477200.0
2009-05-22 14:10:00,23.01,23.04,22.97,23.01,358100.0,15.4971,15.5173,15.4701,15.4971,358100.0
2009-05-22 14:20:00,23.01,23.09,23.0,23.09,277900.0,15.4971,15.551,15.4903,15.551,277900.0
2009-05-22 14:30:00,23.07,23.09,23.06,23.09,112600.0,15.5375,15.551,15.5308,15.551,112600.0
2009-05-22 14:40:00,23.09,23.14,23.08,23.11,194000.0,15.551,15.5846,15.5442,15.5644,194000.0
2009-05-22 14:50:00,23.11,23.13,23.05,23.12,276300.0,15.5644,15.5779,15.524,15.5712,276300.0
2009-05-22 15:00:00,23.12,23.13,23.09,23.11,200300.0,15.5712,15.5779,15.551,15.5644,200300.0
2009-05-22 15:10:00,23.11,23.15,23.01,23.02,300200.0,15.5644,15.5914,15.4971,15.5038,300200.0
2009-05-22 15:20:00,23.03,23.04,22.96,22.98,246900.0,15.5105,15.5173,15.4634,15.4769,246900.0
2009-05-22 15:30:00,22.97,23.07,22.96,23.03,305200.0,15.4701,15.5375,15.4634,15.5105,305200.0
2009-05-22 15:40:00,23.03,23.04,22.91,22.94,377300.0,15.5105,15.5173,15.4297,15.4499,377300.0
2009-05-22 15:50:00,22.93,22.97,22.82,22.86,1018500.0,15.4432,15.4701,15.3691,15.3961,1018500.0
2009-05-26 09:30:00,22.67,23.22,22.58,23.14,1012100.0,15.2681,15.6385,15.2075,15.5846,1012100.0
2009-05-26 09:40:00,23.14,23.44,23.11,23.42,1232800.0,15.5846,15.7867,15.5644,15.7732,1232800.0
2009-05-26 09:50:00,23.42,23.47,23.28,23.47,824000.0,15.7732,15.8069,15.6789,15.8069,824000.0
2009-05-26 10:00:00,23.43,23.85,23.42,23.68,1843900.0,15.7799,16.0628,15.7732,15.9483,1843900.0
2009-05-26 10:10:00,23.69,23.82,23.52,23.61,1189500.0,15.9551,16.0426,15.8406,15.9012,1189500.0
2009-05-26 10:20:00,23.61,23.61,23.45,23.51,753500.0,15.9012,15.9012,15.7934,15.8338,753500.0
2009-05-26 10:30:00,23.52,23.61,23.49,23.51,481200.0,15.8406,15.9012,15.8204,15.8338,481200.0
2009-05-26 10:40:00,23.52,23.6,23.51,23.59,279500.0,15.8406,15.8944,15.8338,15.8877,279500.0
2009-05-26 10:50:00,23.59,23.65,23.57,23.6,241500.0,15.8877,15.9281,15.8742,15.8944,241500.0
2009-05-26 11:00:00,23.63,23.69,23.58,23.64,458400.0,15.9146,15.9551,15.881,15.9214,458400.0
2009-05-26 11:10:00,23.64,23.68,23.61,23.65,329500.0,15.9214,15.9483,15.9012,15.9281,329500.0
2009-05-26 11:20:00,23.65,23.73,23.65,23.67,454900.0,15.9281,15.982,15.9281,15.9416,454900.0
2009-05-26 11:30:00,23.67,23.7,23.64,23.66,240900.0,15.9416,15.9618,15.9214,15.9348,240900.0
2009-05-26 11:40:00,23.66,23.76,23.65,23.72,295800.0,15.9348,16.0022,15.9281,15.9753,295800.0
2009-05-26 11:50:00,23.73,23.75,23.68,23.73,249900.0,15.982,15.9955,15.9483,15.982,249900.0
2009-05-26 12:00:00,23.72,23.74,23.69,23.69,292000.0,15.9753,15.9887,15.9551,15.9551,292000.0
2009-05-26 12:10:00,23.7,23.74,23.64,23.72,308700.0,15.9618,15.9887,15.9214,15.9753,308700.0
2009-05-26 12:20:00,23.72,23.81,23.71,23.76,291300.0,15.9753,16.0359,15.9685,16.0022,291300.0
2009-05-26 12:30:00,23.77,23.81,23.75,23.78,292200.0,16.0089,16.0359,15.9955,16.0157,292200.0
2009-05-26 12:40:00,23.77,23.89,23.76,23.89,255700.0,16.0089,16.0898,16.0022,16.0898,255700.0
2009-05-26 12:50:00,23.9,23.94,23.85,23.9,397900.0,16.0965,16.1234,16.0628,16.0965,397900.0
2009-05-26 13:00:00,23.9,23.97,23.9,23.93,274500.0,16.0965,16.1436,16.0965,16.1167,274500.0
2009-05-26 13:10:00,23.93,23.94,23.88,23.91,168700.0,16.1167,16.1234,16.083,16.1032,168700.0
2009-05-26 13:20:00,23.92,23.95,23.85,23.93,219800.0,16.11,16.1302,16.0628,16.1167,219800.0
2009-05-26 13:30:00,23.93,23.95,23.87,23.9,199400.0,16.1167,16.1302,16.0763,16.0965,199400.0
2009-05-26 13:40:00,23.9,23.95,23.88,23.91,196100.0,16.0965,16.1302,16.083,16.1032,196100.0
2009-05-26 13:50:00,23.92,23.93,23.88,23.9,298800.0,16.11,16.1167,16.083,16.0965,298800.0
2009-05-26 14:00:00,23.92,23.93,23.89,23.92,375200.0,16.11,16.1167,16.0898,16.11,375200.0
2009-05-26 14:10:00,23.92,23.94,23.88,23.9,275100.0,16.11,16.1234,16.083,16.0965,275100.0
2009-05-26 14:20:00,23.9,23.9,23.84,23.87,348100.0,16.0965,16.0965,16.0561,16.0763,348100.0
2009-05-26 14:30:00,23.88,23.89,23.83,23.85,188700.0,16.083,16.0898,16.0493,16.0628,188700.0
2009-05-26 14:40:00,23.84,23.9,23.83,23.86,303500.0,16.0561,16.0965,16.0493,16.0695,303500.0
2009-05-26 14:50:00,23.86,23.87,23.79,23.81,289100.0,16.0695,16.0763,16.0224,16.0359,289100.0
2009-05-26 15:00:00,23.81,23.83,23.72,23.78,405400.0,16.0359,16.0493,15.9753,16.0157,405400.0
2009-05-26 15:10:00,23.78,23.82,23.68,23.74,398800.0,16.0157,16.0426,15.9483,15.9887,398800.0
2009-05-26 15:20:00,23.73,23.78,23.7,23.73,368300.0,15.982,16.0157,15.9618,15.982,368300.0
2009-05-26 15:30:00,23.73,23.84,23.68,23.73,960800.0,15.982,16.0561,15.9483,15.982,960800.0
2009-05-26 15:40:00,23.73,23.75,23.62,23.66,904000.0,15.982,15.9955,15.9079,15.9348,904000.0
2009-05-26 15:50:00,23.66,23.79,23.65,23.78,1225200.0,15.9348,16.0224,15.9281,16.0157,1225200.0
2009-05-27 09:30:00,23.95,23.95,23.63,23.73,603300.0,16.1302,16.1302,15.9146,15.982,603300.0
2009-05-27 09:40:00,23.74,23.95,23.64,23.94,603500.0,15.9887,16.1302,15.9214,16.1234,603500.0
2009-05-27 09:50:00,23.95,24.14,23.94,24.06,620100.0,16.1302,16.2581,16.1234,16.2042,620100.0
2009-05-27 10:00:00,24.07,24.21,23.79,23.79,948600.0,16.211,16.3053,16.0224,16.0224,948600.0
2009-05-27 10:10:00,23.79,23.92,23.78,23.86,498400.0,16.0224,16.11,16.0157,16.0695,498400.0
2009-05-27 10:20:00,23.86,23.98,23.85,23.86,676700.0,16.0695,16.1504,16.0628,16.0695,676700.0
2009-05-27 10:30:00,23.87,24.02,23.85,23.98,610600.0,16.0763,16.1773,16.0628,16.1504,610600.0
2009-05-27 10:40:00,23.99,24.01,23.87,23.97,391100.0,16.1571,16.1706,16.0763,16.1436,391100.0
2009-05-27 10:50:00,23.98,24.08,23.97,24.07,261700.0,16.1504,16.2177,16.1436,16.211,261700.0
2009-05-27 11:00:00,24.05,24.05,23.9,23.94,378700.0,16.1975,16.1975,16.0965,16.1234,378700.0
2009-05-27 11:10:00,23.94,23.97,23.89,23.94,431100.0,16.1234,16.1436,16.0898,16.1234,431100.0
2009-05-27 11:20:00,23.94,24.0,23.89,23.94,258300.0,16.1234,16.1638,16.0898,16.1234,258300.0
2009-05-27 11:30:00,23.94,23.97,23.9,23.91,257600.0,16.1234,16.1436,16.0965,16.1032,257600.0
2009-05-27 11:40:00,23.91,23.91,23.78,23.82,287000.0,16.1032,16.1032,16.0157,16.0426,287000.0
2009-05-27 11:50:00,23.8,23.84,23.74,23.81,286100.0,16.0291,16.0561,15.9887,16.0359,286100.0
2009-05-27 12:00:00,23.82,23.87,23.74,23.76,685300.0,16.0426,16.0763,15.9887,16.0022,685300.0
2009-05-27 12:10:00,23.76,23.81,23.72,23.8,221700.0,16.0022,16.0359,15.9753,16.0291,221700.0
2009-05-27 12:20:00,23.79,23.8,23.7,23.71,185400.0,16.0224,16.0291,15.9618,15.9685,185400.0
2009-05-27 12:30:00,23.71,23.74,23.67,23.73,529700.0,15.9685,15.9887,15.9416,15.982,529700.0
2009-05-27 12:40:00,23.73,23.78,23.7,23.72,297800.0,15.982,16.0157,15.9618,15.9753,297800.0
2009-05-27 12:50:00,23.71,23.72,23.61,23.64,340400.0,15.9685,15.9753,15.9012,15.9214,340400.0
2009-05-27 13:00:00,23.65,23.75,23.64,23.68,386400.0,15.9281,15.9955,15.9214,15.9483,386400.0
2009-05-27 13:10:00,23.69,23.78,23.67,23.76,449900.0,15.9551,16.0157,15.9416,16.0022,449900.0
2009-05-27 13:20:00,23.77,23.81,23.73,23.76,349500.0,16.0089,16.0359,15.982,16.0022,349500.0
2009-05-27 13:30:00,23.76,23.76,23.54,23.54,461800.0,16.0022,16.0022,15.854,15.854,461800.0
2009-05-27 13:40:00,23.54,23.68,23.52,23.53,369600.0,15.854,15.9483,15.8406,15.8473,369600.0
2009-05-27 13:50:00,23.52,23.55,23.45,23.48,418700.0,15.8406,15.8608,15.7934,15.8136,418700.0
2009-05-27 14:00:00,23.48,23.5,23.4,23.42,370200.0,15.8136,15.8271,15.7597,15.7732,370200.0
2009-05-27 14:10:00,23.41,23.53,23.41,23.52,291700.0,15.7665,15.8473,15.7665,15.8406,291700.0
2009-05-27 14:20:00,23.52,23.52,23.4,23.49,275600.0,15.8406,15.8406,15.7597,15.8204,275600.0
2009-05-27 14:30:00,23.49,23.56,23.42,23.54,312000.0,15.8204,15.8675,15.7732,15.854,312000.0
2009-05-27 14:40:00,23.55,23.57,23.48,23.53,471100.0,15.8608,15.8742,15.8136,15.8473,471100.0
2009-05-27 14:50:00,23.54,23.56,23.44,23.44,366300.0,15.854,15.8675,15.7867,15.7867,366300.0
2009-05-27 15:00:00,23.44,23.57,23.44,23.51,447900.0,15.7867,15.8742,15.7867,15.8338,447900.0
2009-05-27 15:10:00,23.5,23.54,23.45,23.46,356600.0,15.8271,15.854,15.7934,15.8002,356600.0
2009-05-27 15:20:00,23.46,23.47,23.25,23.28,602700.0,15.8002,15.8069,15.6587,15.6789,602700.0
2009-05-27 15:30:00,23.28,23.38,23.21,23.31,538000.0,15.6789,15.7463,15.6318,15.6991,538000.0
2009-05-27 15:40:00,23.31,23.44,23.3,23.39,505200.0,15.6991,15.7867,15.6924,15.753,505200.0
2009-05-27 15:50:00,23.4,23.4,23.28,23.32,1084400.0,15.7597,15.7597,15.6789,15.7059,1084400.0
2009-05-28 09:30:00,23.63,23.63,23.14,23.21,591600.0,15.9146,15.9146,15.5846,15.6318,591600.0
2009-05-28 09:40:00,23.21,23.25,23.14,23.17,858900.0,15.6318,15.6587,15.5846,15.6048,858900.0
2009-05-28 09:50:00,23.17,23.18,22.95,22.98,812300.0,15.6048,15.6116,15.4567,15.4769,812300.0
2009-05-28 10:00:00,22.98,22.99,22.7,22.72,1317900.0,15.4769,15.4836,15.2883,15.3018,1317900.0
2009-05-28 10:10:00,22.71,22.72,22.57,22.61,1238700.0,15.295,15.3018,15.2007,15.2277,1238700.0
2009-05-28 10:20:00,22.61,22.67,22.41,22.42,1332100.0,15.2277,15.2681,15.093,15.0997,1332100.0
2009-05-28 10:30:00,22.42,22.55,22.33,22.53,1380900.0,15.0997,15.1873,15.0391,15.1738,1380900.0
2009-05-28 10:40:00,22.53,22.7,22.52,22.66,815200.0,15.1738,15.2883,15.1671,15.2614,815200.0
2009-05-28 10:50:00,22.67,22.73,22.59,22.7,496300.0,15.2681,15.3085,15.2142,15.2883,496300.0
2009-05-28 11:00:00,22.7,22.78,22.66,22.72,608500.0,15.2883,15.3422,15.2614,15.3018,608500.0
2009-05-28 11:10:00,22.71,22.74,22.65,22.66,577600.0,15.295,15.3152,15.2546,15.2614,577600.0
2009-05-28 11:20:00,22.66,22.66,22.53,22.54,435300.0,15.2614,15.2614,15.1738,15.1805,435300.0
2009-05-28 11:30:00,22.53,22.62,22.52,22.56,385600.0,15.1738,15.2344,15.1671,15.194,385600.0
2009-05-28 11:40:00,22.56,22.62,22.49,22.6,401800.0,15.194,15.2344,15.1469,15.2209,401800.0
2009-05-28 11:50:00,22.6,22.63,22.55,22.6,338800.0,15.2209,15.2412,15.1873,15.2209,338800.0
2009-05-28 12:00:00,22.59,22.6,22.46,22.47,436000.0,15.2142,15.2209,15.1267,15.1334,436000.0
2009-05-28 12:10:00,22.48,22.54,22.47,22.52,571000.0,15.1401,15.1805,15.1334,15.1671,571000.0
2009-05-28 12:20:00,22.52,22.53,22.44,22.45,744900.0,15.1671,15.1738,15.1132,15.1199,744900.0
2009-05-28 12:30:00,22.45,22.51,22.43,22.51,385800.0,15.1199,15.1603,15.1065,15.1603,385800.0
2009-05-28 12:40:00,22.51,22.51,22.43,22.46,504100.0,15.1603,15.1603,15.1065,15.1267,504100.0
2009-05-28 12:50:00,22.45,22.47,22.41,22.42,295100.0,15.1199,15.1334,15.093,15.0997,295100.0
2009-05-28 13:00:00,22.42,22.51,22.4,22.5,933300.0,15.0997,15.1603,15.0862,15.1536,933300.0
2009-05-28 13:10:00,22.5,22.69,22.5,22.64,776800.0,15.1536,15.2816,15.1536,15.2479,776800.0
2009-05-28 13:20:00,22.65,22.69,22.58,22.58,456500.0,15.2546,15.2816,15.2075,15.2075,456500.0
2009-05-28 13:30:00,22.58,22.63,22.55,22.59,412300.0,15.2075,15.2412,15.1873,15.2142,412300.0
2009-05-28 13:40:00,22.59,22.6,22.54,22.57,367800.0,15.2142,15.2209,15.1805,15.2007,367800.0
2009-05-28 13:50:00,22.57,22.58,22.5,22.52,453700.0,15.2007,15.2075,15.1536,15.1671,453700.0
2009-05-28 14:00:00,22.52,22.61,22.5,22.59,336400.0,15.1671,15.2277,15.1536,15.2142,336400.0
2009-05-28 14:10:00,22.59,22.6,22.5,22.54,388900.0,15.2142,15.2209,15.1536,15.1805,388900.0
2009-05-28 14:20:00,22.54,22.66,22.54,22.64,525900.0,15.1805,15.2614,15.1805,15.2479,525900.0
2009-05-28 14:30:00,22.64,22.68,22.63,22.64,309700.0,15.2479,15.2748,15.2412,15.2479,309700.0
2009-05-28 14:40:00,22.63,22.7,22.58,22.69,664400.0,15.2412,15.2883,15.2075,15.2816,664400.0
2009-05-28 14:50:00,22.69,22.74,22.64,22.68,458100.0,15.2816,15.3152,15.2479,15.2748,458100.0
2009-05-28 15:00:00,22.69,22.72,22.63,22.63,345800.0,15.2816,15.3018,15.2412,15.2412,345800.0
2009-05-28 15:10:00,22.63,22.68,22.57,22.68,676100.0,15.2412,15.2748,15.2007,15.2748,676100.0
2009-05-28 15:20:00,22.68,22.68,22.58,22.64,578600.0,15.2748,15.2748,15.2075,15.2479,578600.0
2009-05-28 15:30:00,22.63,22.71,22.63,22.7,817200.0,15.2412,15.295,15.2412,15.2883,817200.0
2009-05-28 15:40:00,22.7,22.78,22.68,22.75,841200.0,15.2883,15.3422,15.2748,15.322,841200.0
2009-05-28 15:50:00,22.76,22.84,22.68,22.71,2179500.0,15.3287,15.3826,15.2748,15.295,2179500.0
2009-05-29 09:30:00,22.99,23.05,22.76,22.92,679500.0,15.4836,15.524,15.3287,15.4365,679500.0
2009-05-29 09:40:00,22.91,22.98,22.67,22.74,960400.0,15.4297,15.4769,15.2681,15.3152,960400.0
2009-05-29 09:50:00,22.74,22.94,22.73,22.9,732700.0,15.3152,15.4499,15.3085,15.423,732700.0
2009-05-29 10:00:00,22.91,22.96,22.8,22.88,977400.0,15.4297,15.4634,15.3556,15.4095,977400.0
2009-05-29 10:10:00,22.88,22.95,22.75,22.92,827300.0,15.4095,15.4567,15.322,15.4365,827300.0
2009-05-29 10:20:00,22.92,23.04,22.9,22.93,394500.0,15.4365,15.5173,15.423,15.4432,394500.0
2009-05-29 10:30:00,22.94,22.94,22.82,22.87,535100.0,15.4499,15.4499,15.3691,15.4028,535100.0
2009-05-29 10:40:00,22.87,22.89,22.68,22.69,557400.0,15.4028,15.4163,15.2748,15.2816,557400.0
2009-05-29 10:50:00,22.7,22.77,22.7,22.75,317200.0,15.2883,15.3354,15.2883,15.322,317200.0
2009-05-29 11:00:00,22.75,22.8,22.71,22.77,328200.0,15.322,15.3556,15.295,15.3354,328200.0
2009-05-29 11:10:00,22.77,22.8,22.7,22.75,261900.0,15.3354,15.3556,15.2883,15.322,261900.0
2009-05-29 11:20:00,22.75,22.87,22.71,22.73,302000.0,15.322,15.4028,15.295,15.3085,302000.0
2009-05-29 11:30:00,22.73,22.75,22.65,22.66,323100.0,15.3085,15.322,15.2546,15.2614,323100.0
2009-05-29 11:40:00,22.67,22.76,22.66,22.75,277200.0,15.2681,15.3287,15.2614,15.322,277200.0
2009-05-29 11:50:00,22.75,22.8,22.68,22.74,329400.0,15.322,15.3556,15.2748,15.3152,329400.0
2009-05-29 12:00:00,22.74,22.83,22.73,22.8,270500.0,15.3152,15.3759,15.3085,15.3556,270500.0
2009-05-29 12:10:00,22.79,22.9,22.79,22.9,180300.0,15.3489,15.423,15.3489,15.423,180300.0
2009-05-29 12:20:00,22.89,22.92,22.82,22.92,261800.0,15.4163,15.4365,15.3691,15.4365,261800.0
2009-05-29 12:30:00,22.9,22.93,22.85,22.87,199300.0,15.423,15.4432,15.3893,15.4028,199300.0
2009-05-29 12:40:00,22.86,22.9,22.8,22.82,232300.0,15.3961,15.423,15.3556,15.3691,232300.0
2009-05-29 12:50:00,22.82,22.92,22.82,22.89,257300.0,15.3691,15.4365,15.3691,15.4163,257300.0
2009-05-29 13:00:00,22.9,22.95,22.8,22.91,241000.0,15.423,15.4567,15.3556,15.4297,241000.0
2009-05-29 13:10:00,22.91,22.92,22.87,22.89,153200.0,15.4297,15.4365,15.4028,15.4163,153200.0
2009-05-29 13:20:00,22.89,22.94,22.88,22.92,193700.0,15.4163,15.4499,15.4095,15.4365,193700.0
2009-05-29 13:30:00,22.92,23.03,22.91,23.0,245000.0,15.4365,15.5105,15.4297,15.4903,245000.0
2009-05-29 13:40:00,23.0,23.0,22.93,22.94,219100.0,15.4903,15.4903,15.4432,15.4499,219100.0
2009-05-29 13:50:00,22.94,22.96,22.9,22.93,249000.0,15.4499,15.4634,15.423,15.4432,249000.0
2009-05-29 14:00:00,22.94,22.97,22.92,22.96,162200.0,15.4499,15.4701,15.4365,15.4634,162200.0
2009-05-29 14:10:00,22.96,23.02,22.96,23.0,152200.0,15.4634,15.5038,15.4634,15.4903,152200.0
2009-05-29 14:20:00,23.0,23.0,22.96,22.98,176500.0,15.4903,15.4903,15.4634,15.4769,176500.0
2009-05-29 14:30:00,22.98,22.99,22.93,22.96,166400.0,15.4769,15.4836,15.4432,15.4634,166400.0
2009-05-29 14:40:00,22.95,22.98,22.94,22.96,229700.0,15.4567,15.4769,15.4499,15.4634,229700.0
2009-05-29 14:50:00,22.97,22.99,22.92,22.95,627400.0,15.4701,15.4836,15.4365,15.4567,627400.0
2009-05-29 15:00:00,22.95,22.97,22.91,22.93,473000.0,15.4567,15.4701,15.4297,15.4432,473000.0
2009-05-29 15:10:00,22.93,22.94,22.91,22.92,174600.0,15.4432,15.4499,15.4297,15.4365,174600.0
2009-05-29 15:20:00,22.92,22.95,22.87,22.91,388100.0,15.4365,15.4567,15.4028,15.4297,388100.0
2009-05-29 15:30:00,22.91,22.95,22.86,22.95,462800.0,15.4297,15.4567,15.3961,15.4567,462800.0
2009-05-29 15:40:00,22.94,23.0,22.92,22.97,611300.0,15.4499,15.4903,15.4365,15.4701,611300.0
2009-05-29 15:50:00,22.98,23.19,22.97,23.19,1655500.0,15.4769,15.6183,15.4701,15.6183,1655500.0
2009-06-01 09:30:00,23.53,23.64,23.39,23.43,649300.0,15.8473,15.9214,15.753,15.7799,649300.0
2009-06-01 09:40:00,23.43,23.64,23.42,23.64,527900.0,15.7799,15.9214,15.7732,15.9214,527900.0
2009-06-01 09:50:00,23.64,23.75,23.59,23.67,519400.0,15.9214,15.9955,15.8877,15.9416,519400.0
2009-06-01 10:00:00,23.67,23.98,23.67,23.98,1175600.0,15.9416,16.1504,15.9416,16.1504,1175600.0
2009-06-01 10:10:00,23.99,24.18,23.98,24.18,906000.0,16.1571,16.2851,16.1504,16.2851,906000.0
2009-06-01 10:20:00,24.17,24.17,23.98,23.99,546400.0,16.2783,16.2783,16.1504,16.1571,546400.0
2009-06-01 10:30:00,23.99,24.0,23.91,23.95,252300.0,16.1571,16.1638,16.1032,16.1302,252300.0
2009-06-01 10:40:00,23.95,23.97,23.87,23.9,166900.0,16.1302,16.1436,16.0763,16.0965,166900.0
2009-06-01 10:50:00,23.9,24.08,23.9,24.07,362400.0,16.0965,16.2177,16.0965,16.211,362400.0
2009-06-01 11:00:00,24.07,24.15,24.06,24.1,375400.0,16.211,16.2649,16.2042,16.2312,375400.0
2009-06-01 11:10:00,24.1,24.16,24.09,24.14,392800.0,16.2312,16.2716,16.2245,16.2581,392800.0
2009-06-01 11:20:00,24.15,24.2,24.13,24.2,299300.0,16.2649,16.2985,16.2514,16.2985,299300.0
2009-06-01 11:30:00,24.2,24.21,24.18,24.19,279300.0,16.2985,16.3053,16.2851,16.2918,279300.0
2009-06-01 11:40:00,24.2,24.23,24.19,24.21,266700.0,16.2985,16.3187,16.2918,16.3053,266700.0
2009-06-01 11:50:00,24.21,24.3,24.18,24.28,510000.0,16.3053,16.3659,16.2851,16.3524,510000.0
2009-06-01 12:00:00,24.27,24.35,24.27,24.32,395800.0,16.3457,16.3996,16.3457,16.3794,395800.0
2009-06-01 12:10:00,24.31,24.32,24.26,24.26,203000.0,16.3726,16.3794,16.3389,16.3389,203000.0
2009-06-01 12:20:00,24.27,24.37,24.24,24.36,367300.0,16.3457,16.413,16.3255,16.4063,367300.0
2009-06-01 12:30:00,24.36,24.42,24.35,24.41,371500.0,16.4063,16.4467,16.3996,16.44,371500.0
2009-06-01 12:40:00,24.41,24.43,24.37,24.4,171100.0,16.44,16.4534,16.413,16.4332,171100.0
2009-06-01 12:50:00,24.4,24.4,24.2,24.22,308800.0,16.4332,16.4332,16.2985,16.312,308800.0
2009-06-01 13:00:00,24.22,24.29,24.21,24.27,207700.0,16.312,16.3592,16.3053,16.3457,207700.0
2009-06-01 13:10:00,24.27,24.27,24.21,24.23,159900.0,16.3457,16.3457,16.3053,16.3187,159900.0
2009-06-01 13:20:00,24.23,24.29,24.23,24.28,250300.0,16.3187,16.3592,16.3187,16.3524,250300.0
2009-06-01 13:30:00,24.29,24.3,24.25,24.28,253300.0,16.3592,16.3659,16.3322,16.3524,253300.0
2009-06-01 13:40:00,24.29,24.32,24.27,24.3,246400.0,16.3592,16.3794,16.3457,16.3659,246400.0
2009-06-01 13:50:00,24.29,24.35,24.29,24.35,247800.0,16.3592,16.3996,16.3592,16.3996,247800.0
2009-06-01 14:00:00,24.34,24.36,24.25,24.26,438100.0,16.3928,16.4063,16.3322,16.3389,438100.0
2009-06-01 14:10:00,24.25,24.28,24.19,24.19,293600.0,16.3322,16.3524,16.2918,16.2918,293600.0
2009-06-01 14:20:00,24.2,24.29,24.19,24.22,152200.0,16.2985,16.3592,16.2918,16.312,152200.0
2009-06-01 14:30:00,24.22,24.28,24.17,24.23,307600.0,16.312,16.3524,16.2783,16.3187,307600.0
2009-06-01 14:40:00,24.22,24.28,24.17,24.19,292600.0,16.312,16.3524,16.2783,16.2918,292600.0
2009-06-01 14:50:00,24.21,24.26,24.18,24.25,220300.0,16.3053,16.3389,16.2851,16.3322,220300.0
2009-06-01 15:00:00,24.26,24.27,24.15,24.16,261400.0,16.3389,16.3457,16.2649,16.2716,261400.0
2009-06-01 15:10:00,24.16,24.2,24.07,24.07,587400.0,16.2716,16.2985,16.211,16.211,587400.0
2009-06-01 15:20:00,24.07,24.14,24.04,24.13,657600.0,16.211,16.2581,16.1908,16.2514,657600.0
2009-06-01 15:30:00,24.13,24.24,24.1,24.21,718500.0,16.2514,16.3255,16.2312,16.3053,718500.0
2009-06-01 15:40:00,24.22,24.22,24.1,24.17,764400.0,16.312,16.312,16.2312,16.2783,764400.0
2009-06-01 15:50:00,24.16,24.25,24.02,24.19,1960800.0,16.2716,16.3322,16.1773,16.2918,1960800.0
2009-06-02 09:30:00,23.96,24.26,23.83,24.26,484300.0,16.1369,16.3389,16.0493,16.3389,484300.0
2009-06-02 09:40:00,24.26,24.3,24.13,24.2,544200.0,16.3389,16.3659,16.2514,16.2985,544200.0
2009-06-02 09:50:00,24.21,24.3,24.1,24.3,605400.0,16.3053,16.3659,16.2312,16.3659,605400.0
2009-06-02 10:00:00,24.26,24.55,24.26,24.55,1333900.0,16.3389,16.5343,16.3389,16.5343,1333900.0
2009-06-02 10:10:00,24.55,24.57,24.33,24.35,734800.0,16.5343,16.5477,16.3861,16.3996,734800.0
2009-06-02 10:20:00,24.36,24.4,24.28,24.37,379700.0,16.4063,16.4332,16.3524,16.413,379700.0
2009-06-02 10:30:00,24.38,24.44,24.32,24.4,398500.0,16.4198,16.4602,16.3794,16.4332,398500.0
2009-06-02 10:40:00,24.4,24.44,24.32,24.38,315500.0,16.4332,16.4602,16.3794,16.4198,315500.0
2009-06-02 10:50:00,24.37,24.4,24.29,24.32,422900.0,16.413,16.4332,16.3592,16.3794,422900.0
2009-06-02 11:00:00,24.33,24.38,24.28,24.28,245200.0,16.3861,16.4198,16.3524,16.3524,245200.0
2009-06-02 11:10:00,24.28,24.48,24.28,24.46,502100.0,16.3524,16.4871,16.3524,16.4736,502100.0
2009-06-02 11:20:00,24.46,24.53,24.44,24.46,212700.0,16.4736,16.5208,16.4602,16.4736,212700.0
2009-06-02 11:30:00,24.46,24.49,24.4,24.42,196800.0,16.4736,16.4938,16.4332,16.4467,196800.0
2009-06-02 11:40:00,24.42,24.45,24.41,24.44,144500.0,16.4467,16.4669,16.44,16.4602,144500.0
2009-06-02 11:50:00,24.44,24.51,24.44,24.46,251500.0,16.4602,16.5073,16.4602,16.4736,251500.0
2009-06-02 12:00:00,24.46,24.48,24.39,24.43,176800.0,16.4736,16.4871,16.4265,16.4534,176800.0
2009-06-02 12:10:00,24.42,24.5,24.42,24.49,258100.0,16.4467,16.5006,16.4467,16.4938,258100.0
2009-06-02 12:20:00,24.49,24.51,24.41,24.42,334700.0,16.4938,16.5073,16.44,16.4467,334700.0
2009-06-02 12:30:00,24.43,24.49,24.41,24.48,138600.0,16.4534,16.4938,16.44,16.4871,138600.0
2009-06-02 12:40:00,24.49,24.5,24.43,24.44,119700.0,16.4938,16.5006,16.4534,16.4602,119700.0
2009-06-02 12:50:00,24.43,24.5,24.43,24.47,188300.0,16.4534,16.5006,16.4534,16.4804,188300.0
2009-06-02 13:00:00,24.47,24.48,24.43,24.48,168200.0,16.4804,16.4871,16.4534,16.4871,168200.0
2009-06-02 13:10:00,24.48,24.48,24.45,24.46,180800.0,16.4871,16.4871,16.4669,16.4736,180800.0
2009-06-02 13:20:00,24.46,24.51,24.45,24.5,233000.0,16.4736,16.5073,16.4669,16.5006,233000.0
2009-06-02 13:30:00,24.5,24.5,24.46,24.46,162000.0,16.5006,16.5006,16.4736,16.4736,162000.0
2009-06-02 13:40:00,24.46,24.53,24.46,24.51,214100.0,16.4736,16.5208,16.4736,16.5073,214100.0
2009-06-02 13:50:00,24.51,24.54,24.49,24.51,162800.0,16.5073,16.5275,16.4938,16.5073,162800.0
2009-06-02 14:00:00,24.5,24.51,24.47,24.5,204600.0,16.5006,16.5073,16.4804,16.5006,204600.0
2009-06-02 14:10:00,24.5,24.6,24.49,24.59,257200.0,16.5006,16.5679,16.4938,16.5612,257200.0
2009-06-02 14:20:00,24.59,24.63,24.59,24.61,305100.0,16.5612,16.5881,16.5612,16.5747,305100.0
2009-06-02 14:30:00,24.62,24.65,24.59,24.64,400700.0,16.5814,16.6016,16.5612,16.5949,400700.0
2009-06-02 14:40:00,24.65,24.77,24.64,24.72,885100.0,16.6016,16.6824,16.5949,16.6488,885100.0
2009-06-02 14:50:00,24.73,24.79,24.7,24.74,656700.0,16.6555,16.6959,16.6353,16.6622,656700.0
2009-06-02 15:00:00,24.75,24.8,24.74,24.77,418000.0,16.669,16.7026,16.6622,16.6824,418000.0
2009-06-02 15:10:00,24.78,24.79,24.7,24.71,419200.0,16.6892,16.6959,16.6353,16.642,419200.0
2009-06-02 15:20:00,24.7,24.7,24.61,24.64,513200.0,16.6353,16.6353,16.5747,16.5949,513200.0
2009-06-02 15:30:00,24.63,24.64,24.59,24.63,648000.0,16.5881,16.5949,16.5612,16.5881,648000.0
2009-06-02 15:40:00,24.63,24.63,24.55,24.55,888800.0,16.5881,16.5881,16.5343,16.5343,888800.0
2009-06-02 15:50:00,24.55,24.56,24.42,24.53,1858900.0,16.5343,16.541,16.4467,16.5208,1858900.0
2009-06-03 09:30:00,24.42,24.58,24.27,24.58,496900.0,16.4467,16.5545,16.3457,16.5545,496900.0
2009-06-03 09:40:00,24.58,24.79,24.51,24.74,859500.0,16.5545,16.6959,16.5073,16.6622,859500.0
2009-06-03 09:50:00,24.74,24.81,24.57,24.66,638000.0,16.6622,16.7094,16.5477,16.6083,638000.0
2009-06-03 10:00:00,24.66,24.66,24.51,24.53,544500.0,16.6083,16.6083,16.5073,16.5208,544500.0
2009-06-03 10:10:00,24.53,24.58,24.37,24.39,407300.0,16.5208,16.5545,16.413,16.4265,407300.0
2009-06-03 10:20:00,24.38,24.51,24.33,24.5,348800.0,16.4198,16.5073,16.3861,16.5006,348800.0
2009-06-03 10:30:00,24.51,24.51,24.4,24.44,260100.0,16.5073,16.5073,16.4332,16.4602,260100.0
2009-06-03 10:40:00,24.44,24.52,24.42,24.45,299700.0,16.4602,16.5141,16.4467,16.4669,299700.0
2009-06-03 10:50:00,24.46,24.57,24.45,24.57,307200.0,16.4736,16.5477,16.4669,16.5477,307200.0
2009-06-03 11:00:00,24.57,24.61,24.53,24.57,204800.0,16.5477,16.5747,16.5208,16.5477,204800.0
2009-06-03 11:10:00,24.56,24.62,24.5,24.55,158200.0,16.541,16.5814,16.5006,16.5343,158200.0
2009-06-03 11:20:00,24.56,24.67,24.55,24.62,201200.0,16.541,16.6151,16.5343,16.5814,201200.0
2009-06-03 11:30:00,24.61,24.63,24.55,24.59,223100.0,16.5747,16.5881,16.5343,16.5612,223100.0
2009-06-03 11:40:00,24.59,24.63,24.5,24.52,189900.0,16.5612,16.5881,16.5006,16.5141,189900.0
2009-06-03 11:50:00,24.52,24.52,24.47,24.47,120200.0,16.5141,16.5141,16.4804,16.4804,120200.0
2009-06-03 12:00:00,24.47,24.48,24.41,24.42,152600.0,16.4804,16.4871,16.44,16.4467,152600.0
2009-06-03 12:10:00,24.42,24.45,24.38,24.44,196500.0,16.4467,16.4669,16.4198,16.4602,196500.0
2009-06-03 12:20:00,24.44,24.45,24.38,24.39,135600.0,16.4602,16.4669,16.4198,16.4265,135600.0
2009-06-03 12:30:00,24.39,24.49,24.39,24.48,120600.0,16.4265,16.4938,16.4265,16.4871,120600.0
2009-06-03 12:40:00,24.49,24.52,24.48,24.52,97500.0,16.4938,16.5141,16.4871,16.5141,97500.0
2009-06-03 12:50:00,24.52,24.53,24.46,24.48,171500.0,16.5141,16.5208,16.4736,16.4871,171500.0
2009-06-03 13:00:00,24.48,24.49,24.42,24.42,120200.0,16.4871,16.4938,16.4467,16.4467,120200.0
2009-06-03 13:10:00,24.42,24.44,24.39,24.39,178900.0,16.4467,16.4602,16.4265,16.4265,178900.0
2009-06-03 13:20:00,24.39,24.4,24.33,24.35,177500.0,16.4265,16.4332,16.3861,16.3996,177500.0
2009-06-03 13:30:00,24.34,24.38,24.34,24.37,78600.0,16.3928,16.4198,16.3928,16.413,78600.0
2009-06-03 13:40:00,24.37,24.38,24.24,24.28,298200.0,16.413,16.4198,16.3255,16.3524,298200.0
2009-06-03 13:50:00,24.28,24.28,24.21,24.25,227400.0,16.3524,16.3524,16.3053,16.3322,227400.0
2009-06-03 14:00:00,24.24,24.28,24.22,24.22,178100.0,16.3255,16.3524,16.312,16.312,178100.0
2009-06-03 14:10:00,24.22,24.27,24.19,24.24,247100.0,16.312,16.3457,16.2918,16.3255,247100.0
2009-06-03 14:20:00,24.25,24.27,24.23,24.23,166400.0,16.3322,16.3457,16.3187,16.3187,166400.0
2009-06-03 14:30:00,24.22,24.23,24.16,24.19,274400.0,16.312,16.3187,16.2716,16.2918,274400.0
2009-06-03 14:40:00,24.18,24.19,24.09,24.12,344300.0,16.2851,16.2918,16.2245,16.2447,344300.0
2009-06-03 14:50:00,24.12,24.23,24.11,24.2,367700.0,16.2447,16.3187,16.2379,16.2985,367700.0
2009-06-03 15:00:00,24.2,24.26,24.18,24.26,177300.0,16.2985,16.3389,16.2851,16.3389,177300.0
2009-06-03 15:10:00,24.25,24.32,24.2,24.27,285200.0,16.3322,16.3794,16.2985,16.3457,285200.0
2009-06-03 15:20:00,24.27,24.28,24.21,24.25,268900.0,16.3457,16.3524,16.3053,16.3322,268900.0
2009-06-03 15:30:00,24.25,24.28,24.19,24.26,505400.0,16.3322,16.3524,16.2918,16.3389,505400.0
2009-06-03 15:40:00,24.26,24.39,24.26,24.37,759300.0,16.3389,16.4265,16.3389,16.413,759300.0
2009-06-03 15:50:00,24.37,24.4,24.3,24.39,1393500.0,16.413,16.4332,16.3659,16.4265,1393500.0
2009-06-04 09:30:00,24.39,24.4,23.96,24.15,574800.0,16.4265,16.4332,16.1369,16.2649,574800.0
2009-06-04 09:40:00,24.14,24.23,24.0,24.0,548800.0,16.2581,16.3187,16.1638,16.1638,548800.0
2009-06-04 09:50:00,24.0,24.06,23.92,24.04,373100.0,16.1638,16.2042,16.11,16.1908,373100.0
2009-06-04 10:00:00,24.04,24.11,23.86,23.9,434900.0,16.1908,16.2379,16.0695,16.0965,434900.0
2009-06-04 10:10:00,23.9,23.95,23.75,23.8,697900.0,16.0965,16.1302,15.9955,16.0291,697900.0
2009-06-04 10:20:00,23.8,23.97,23.76,23.94,538200.0,16.0291,16.1436,16.0022,16.1234,538200.0
2009-06-04 10:30:00,23.93,24.08,23.87,23.99,575300.0,16.1167,16.2177,16.0763,16.1571,575300.0
2009-06-04 10:40:00,24.0,24.08,23.95,24.07,301800.0,16.1638,16.2177,16.1302,16.211,301800.0
2009-06-04 10:50:00,24.08,24.27,24.07,24.25,668900.0,16.2177,16.3457,16.211,16.3322,668900.0
2009-06-04 11:00:00,24.26,24.27,24.11,24.11,317300.0,16.3389,16.3457,16.2379,16.2379,317300.0
2009-06-04 11:10:00,24.11,24.14,24.08,24.09,213800.0,16.2379,16.2581,16.2177,16.2245,213800.0
2009-06-04 11:20:00,24.09,24.09,24.04,24.06,209600.0,16.2245,16.2245,16.1908,16.2042,209600.0
2009-06-04 11:30:00,24.06,24.11,24.06,24.11,173600.0,16.2042,16.2379,16.2042,16.2379,173600.0
2009-06-04 11:40:00,24.11,24.11,24.04,24.04,275800.0,16.2379,16.2379,16.1908,16.1908,275800.0
2009-06-04 11:50:00,24.03,24.04,24.0,24.01,178100.0,16.184,16.1908,16.1638,16.1706,178100.0
2009-06-04 12:00:00,24.01,24.02,23.98,23.99,217500.0,16.1706,16.1773,16.1504,16.1571,217500.0
2009-06-04 12:10:00,23.99,24.02,23.96,24.02,180400.0,16.1571,16.1773,16.1369,16.1773,180400.0
2009-06-04 12:20:00,24.02,24.09,24.01,24.09,179600.0,16.1773,16.2245,16.1706,16.2245,179600.0
2009-06-04 12:30:00,24.09,24.17,24.08,24.17,153900.0,16.2245,16.2783,16.2177,16.2783,153900.0
2009-06-04 12:40:00,24.17,24.21,24.16,24.2,123300.0,16.2783,16.3053,16.2716,16.2985,123300.0
2009-06-04 12:50:00,24.2,24.21,24.14,24.17,103800.0,16.2985,16.3053,16.2581,16.2783,103800.0
2009-06-04 13:00:00,24.17,24.18,24.14,24.15,88300.0,16.2783,16.2851,16.2581,16.2649,88300.0
2009-06-04 13:10:00,24.16,24.28,24.16,24.28,197700.0,16.2716,16.3524,16.2716,16.3524,197700.0
2009-06-04 13:20:00,24.28,24.3,24.27,24.27,156200.0,16.3524,16.3659,16.3457,16.3457,156200.0
2009-06-04 13:30:00,24.28,24.38,24.27,24.37,223000.0,16.3524,16.4198,16.3457,16.413,223000.0
2009-06-04 13:40:00,24.37,24.4,24.28,24.29,286300.0,16.413,16.4332,16.3524,16.3592,286300.0
2009-06-04 13:50:00,24.28,24.29,24.25,24.27,144600.0,16.3524,16.3592,16.3322,16.3457,144600.0
2009-06-04 14:00:00,24.26,24.37,24.26,24.33,309000.0,16.3389,16.413,16.3389,16.3861,309000.0
2009-06-04 14:10:00,24.33,24.34,24.28,24.31,176700.0,16.3861,16.3928,16.3524,16.3726,176700.0
2009-06-04 14:20:00,24.31,24.35,24.3,24.34,181600.0,16.3726,16.3996,16.3659,16.3928,181600.0
2009-06-04 14:30:00,24.34,24.36,24.25,24.31,204400.0,16.3928,16.4063,16.3322,16.3726,204400.0
2009-06-04 14:40:00,24.31,24.38,24.29,24.34,178400.0,16.3726,16.4198,16.3592,16.3928,178400.0
2009-06-04 14:50:00,24.34,24.35,24.26,24.28,336500.0,16.3928,16.3996,16.3389,16.3524,336500.0
2009-06-04 15:00:00,24.28,24.3,24.17,24.18,336700.0,16.3524,16.3659,16.2783,16.2851,336700.0
2009-06-04 15:10:00,24.17,24.29,24.17,24.28,303100.0,16.2783,16.3592,16.2783,16.3524,303100.0
2009-06-04 15:20:00,24.28,24.37,24.28,24.37,408200.0,16.3524,16.413,16.3524,16.413,408200.0
2009-06-04 15:30:00,24.36,24.53,24.35,24.53,1237700.0,16.4063,16.5208,16.3996,16.5208,1237700.0
2009-06-04 15:40:00,24.52,24.61,24.47,24.56,1106300.0,16.5141,16.5747,16.4804,16.541,1106300.0
2009-06-04 15:50:00,24.57,24.61,24.54,24.6,1644800.0,16.5477,16.5747,16.5275,16.5679,1644800.0
2009-06-05 09:30:00,24.78,24.89,24.69,24.75,610100.0,16.6892,16.7632,16.6285,16.669,610100.0
2009-06-05 09:40:00,24.75,24.75,24.39,24.48,524200.0,16.669,16.669,16.4265,16.4871,524200.0
2009-06-05 09:50:00,24.48,24.57,24.32,24.37,569900.0,16.4871,16.5477,16.3794,16.413,569900.0
2009-06-05 10:00:00,24.37,24.41,24.06,24.06,636400.0,16.413,16.44,16.2042,16.2042,636400.0
2009-06-05 10:10:00,24.06,24.19,23.97,24.18,571400.0,16.2042,16.2918,16.1436,16.2851,571400.0
2009-06-05 10:20:00,24.17,24.34,24.17,24.23,430100.0,16.2783,16.3928,16.2783,16.3187,430100.0
2009-06-05 10:30:00,24.23,24.34,24.18,24.33,521600.0,16.3187,16.3928,16.2851,16.3861,521600.0
2009-06-05 10:40:00,24.33,24.46,24.22,24.27,630700.0,16.3861,16.4736,16.312,16.3457,630700.0
2009-06-05 10:50:00,24.26,24.34,24.21,24.33,273200.0,16.3389,16.3928,16.3053,16.3861,273200.0
2009-06-05 11:00:00,24.33,24.46,24.31,24.37,438000.0,16.3861,16.4736,16.3726,16.413,438000.0
2009-06-05 11:10:00,24.37,24.37,24.28,24.31,151100.0,16.413,16.413,16.3524,16.3726,151100.0
2009-06-05 11:20:00,24.32,24.35,24.27,24.27,129300.0,16.3794,16.3996,16.3457,16.3457,129300.0
2009-06-05 11:30:00,24.27,24.27,24.18,24.21,236700.0,16.3457,16.3457,16.2851,16.3053,236700.0
2009-06-05 11:40:00,24.21,24.32,24.16,24.28,150500.0,16.3053,16.3794,16.2716,16.3524,150500.0
2009-06-05 11:50:00,24.28,24.32,24.21,24.31,149700.0,16.3524,16.3794,16.3053,16.3726,149700.0
2009-06-05 12:00:00,24.3,24.33,24.24,24.3,181800.0,16.3659,16.3861,16.3255,16.3659,181800.0
2009-06-05 12:10:00,24.3,24.34,24.25,24.33,118100.0,16.3659,16.3928,16.3322,16.3861,118100.0
2009-06-05 12:20:00,24.33,24.41,24.31,24.41,161400.0,16.3861,16.44,16.3726,16.44,161400.0
2009-06-05 12:30:00,24.41,24.46,24.38,24.46,294400.0,16.44,16.4736,16.4198,16.4736,294400.0
2009-06-05 12:40:00,24.45,24.46,24.39,24.41,193400.0,16.4669,16.4736,16.4265,16.44,193400.0
2009-06-05 12:50:00,24.42,24.46,24.4,24.45,75500.0,16.4467,16.4736,16.4332,16.4669,75500.0
2009-06-05 13:00:00,24.45,24.46,24.42,24.42,79900.0,16.4669,16.4736,16.4467,16.4467,79900.0
2009-06-05 13:10:00,24.42,24.45,24.34,24.38,233100.0,16.4467,16.4669,16.3928,16.4198,233100.0
2009-06-05 13:20:00,24.37,24.38,24.31,24.33,136700.0,16.413,16.4198,16.3726,16.3861,136700.0
2009-06-05 13:30:00,24.33,24.37,24.31,24.32,159300.0,16.3861,16.413,16.3726,16.3794,159300.0
2009-06-05 13:40:00,24.32,24.43,24.32,24.35,140000.0,16.3794,16.4534,16.3794,16.3996,140000.0
2009-06-05 13:50:00,24.36,24.37,24.28,24.32,156100.0,16.4063,16.413,16.3524,16.3794,156100.0
2009-06-05 14:00:00,24.32,24.34,24.18,24.2,212300.0,16.3794,16.3928,16.2851,16.2985,212300.0
2009-06-05 14:10:00,24.21,24.23,24.05,24.06,369100.0,16.3053,16.3187,16.1975,16.2042,369100.0
2009-06-05 14:20:00,24.05,24.14,24.02,24.13,280900.0,16.1975,16.2581,16.1773,16.2514,280900.0
2009-06-05 14:30:00,24.13,24.13,23.99,24.08,539600.0,16.2514,16.2514,16.1571,16.2177,539600.0
2009-06-05 14:40:00,24.07,24.13,24.06,24.09,392000.0,16.211,16.2514,16.2042,16.2245,392000.0
2009-06-05 14:50:00,24.1,24.13,24.02,24.04,554600.0,16.2312,16.2514,16.1773,16.1908,554600.0
2009-06-05 15:00:00,24.05,24.11,23.98,24.08,569200.0,16.1975,16.2379,16.1504,16.2177,569200.0
2009-06-05 15:10:00,24.08,24.12,24.06,24.1,377500.0,16.2177,16.2447,16.2042,16.2312,377500.0
2009-06-05 15:20:00,24.1,24.14,24.06,24.06,276100.0,16.2312,16.2581,16.2042,16.2042,276100.0
2009-06-05 15:30:00,24.06,24.22,24.05,24.2,396700.0,16.2042,16.312,16.1975,16.2985,396700.0
2009-06-05 15:40:00,24.21,24.26,24.1,24.12,740100.0,16.3053,16.3389,16.2312,16.2447,740100.0
2009-06-05 15:50:00,24.12,24.23,24.11,24.19,1184400.0,16.2447,16.3187,16.2379,16.2918,1184400.0
2009-06-08 09:30:00,24.3,24.39,24.08,24.09,550900.0,16.3659,16.4265,16.2177,16.2245,550900.0
2009-06-08 09:40:00,24.09,24.14,24.01,24.01,348800.0,16.2245,16.2581,16.1706,16.1706,348800.0
2009-06-08 09:50:00,24.02,24.07,24.0,24.05,268200.0,16.1773,16.211,16.1638,16.1975,268200.0
2009-06-08 10:00:00,24.05,24.25,24.01,24.2,424500.0,16.1975,16.3322,16.1706,16.2985,424500.0
2009-06-08 10:10:00,24.2,24.27,24.12,24.2,534900.0,16.2985,16.3457,16.2447,16.2985,534900.0
2009-06-08 10:20:00,24.19,24.28,24.18,24.24,421800.0,16.2918,16.3524,16.2851,16.3255,421800.0
2009-06-08 10:30:00,24.24,24.41,24.24,24.38,332300.0,16.3255,16.44,16.3255,16.4198,332300.0
2009-06-08 10:40:00,24.38,24.45,24.34,24.44,322300.0,16.4198,16.4669,16.3928,16.4602,322300.0
2009-06-08 10:50:00,24.44,24.48,24.44,24.44,343400.0,16.4602,16.4871,16.4602,16.4602,343400.0
2009-06-08 11:00:00,24.44,24.45,24.36,24.38,314400.0,16.4602,16.4669,16.4063,16.4198,314400.0
2009-06-08 11:10:00,24.37,24.45,24.36,24.44,209300.0,16.413,16.4669,16.4063,16.4602,209300.0
2009-06-08 11:20:00,24.44,24.48,24.38,24.41,247300.0,16.4602,16.4871,16.4198,16.44,247300.0
2009-06-08 11:30:00,24.4,24.41,24.33,24.41,232900.0,16.4332,16.44,16.3861,16.44,232900.0
2009-06-08 11:40:00,24.4,24.41,24.35,24.35,172600.0,16.4332,16.44,16.3996,16.3996,172600.0
2009-06-08 11:50:00,24.35,24.36,24.26,24.36,416800.0,16.3996,16.4063,16.3389,16.4063,416800.0
2009-06-08 12:00:00,24.36,24.37,24.26,24.27,300400.0,16.4063,16.413,16.3389,16.3457,300400.0
2009-06-08 12:10:00,24.27,24.27,24.25,24.26,196600.0,16.3457,16.3457,16.3322,16.3389,196600.0
2009-06-08 12:20:00,24.26,24.33,24.25,24.32,134100.0,16.3389,16.3861,16.3322,16.3794,134100.0
2009-06-08 12:30:00,24.32,24.38,24.26,24.36,208500.0,16.3794,16.4198,16.3389,16.4063,208500.0
2009-06-08 12:40:00,24.36,24.37,24.33,24.33,214400.0,16.4063,16.413,16.3861,16.3861,214400.0
2009-06-08 12:50:00,24.33,24.35,24.3,24.34,100700.0,16.3861,16.3996,16.3659,16.3928,100700.0
2009-06-08 13:00:00,24.34,24.46,24.33,24.45,275500.0,16.3928,16.4736,16.3861,16.4669,275500.0
2009-06-08 13:10:00,24.46,24.46,24.39,24.41,159400.0,16.4736,16.4736,16.4265,16.44,159400.0
2009-06-08 13:20:00,24.41,24.41,24.36,24.36,64000.0,16.44,16.44,16.4063,16.4063,64000.0
2009-06-08 13:30:00,24.36,24.37,24.35,24.35,75100.0,16.4063,16.413,16.3996,16.3996,75100.0
2009-06-08 13:40:00,24.36,24.43,24.31,24.39,188500.0,16.4063,16.4534,16.3726,16.4265,188500.0
2009-06-08 13:50:00,24.39,24.4,24.35,24.4,118200.0,16.4265,16.4332,16.3996,16.4332,118200.0
2009-06-08 14:00:00,24.4,24.43,24.35,24.37,142200.0,16.4332,16.4534,16.3996,16.413,142200.0
2009-06-08 14:10:00,24.37,24.41,24.37,24.41,109800.0,16.413,16.44,16.413,16.44,109800.0
2009-06-08 14:20:00,24.4,24.41,24.36,24.4,193100.0,16.4332,16.44,16.4063,16.4332,193100.0
2009-06-08 14:30:00,24.41,24.47,24.38,24.43,314500.0,16.44,16.4804,16.4198,16.4534,314500.0
2009-06-08 14:40:00,24.43,24.43,24.35,24.41,232800.0,16.4534,16.4534,16.3996,16.44,232800.0
2009-06-08 14:50:00,24.41,24.42,24.36,24.4,146800.0,16.44,16.4467,16.4063,16.4332,146800.0
2009-06-08 15:00:00,24.4,24.45,24.36,24.41,255700.0,16.4332,16.4669,16.4063,16.44,255700.0
2009-06-08 15:10:00,24.41,24.52,24.38,24.5,415900.0,16.44,16.5141,16.4198,16.5006,415900.0
2009-06-08 15:20:00,24.5,24.67,24.5,24.61,832700.0,16.5006,16.6151,16.5006,16.5747,832700.0
2009-06-08 15:30:00,24.61,24.78,24.61,24.63,908500.0,16.5747,16.6892,16.5747,16.5881,908500.0
2009-06-08 15:40:00,24.64,24.68,24.59,24.61,744500.0,16.5949,16.6218,16.5612,16.5747,744500.0
2009-06-08 15:50:00,24.6,24.62,24.5,24.55,861600.0,16.5679,16.5814,16.5006,16.5343,861600.0
2009-06-09 09:30:00,24.34,24.44,24.26,24.31,612000.0,16.5443,16.6123,16.4899,16.5239,612000.0
2009-06-09 09:40:00,24.31,24.49,24.25,24.43,620800.0,16.5239,16.6463,16.4831,16.6055,620800.0
2009-06-09 09:50:00,24.42,24.42,24.27,24.29,494200.0,16.5987,16.5987,16.4967,16.5103,494200.0
2009-06-09 10:00:00,24.3,24.33,24.2,24.29,561400.0,16.5171,16.5375,16.4491,16.5103,561400.0
2009-06-09 10:10:00,24.29,24.33,24.22,24.27,357500.0,16.5103,16.5375,16.4627,16.4967,357500.0
2009-06-09 10:20:00,24.26,24.27,24.08,24.11,647200.0,16.4899,16.4967,16.3676,16.388,647200.0
2009-06-09 10:30:00,24.11,24.19,24.09,24.17,268100.0,16.388,16.4423,16.3744,16.4287,268100.0
2009-06-09 10:40:00,24.17,24.26,24.16,24.19,268800.0,16.4287,16.4899,16.4219,16.4423,268800.0
2009-06-09 10:50:00,24.2,24.24,24.17,24.23,195800.0,16.4491,16.4763,16.4287,16.4695,195800.0
2009-06-09 11:00:00,24.23,24.29,24.2,24.27,160600.0,16.4695,16.5103,16.4491,16.4967,160600.0
2009-06-09 11:10:00,24.27,24.28,24.21,24.22,85500.0,16.4967,16.5035,16.4559,16.4627,85500.0
2009-06-09 11:20:00,24.21,24.29,24.2,24.24,158800.0,16.4559,16.5103,16.4491,16.4763,158800.0
2009-06-09 11:30:00,24.24,24.25,24.18,24.2,215200.0,16.4763,16.4831,16.4355,16.4491,215200.0
2009-06-09 11:40:00,24.19,24.21,24.16,24.16,127600.0,16.4423,16.4559,16.4219,16.4219,127600.0
2009-06-09 11:50:00,24.16,24.17,24.14,24.16,169500.0,16.4219,16.4287,16.4084,16.4219,169500.0
2009-06-09 12:00:00,24.17,24.21,24.15,24.19,188500.0,16.4287,16.4559,16.4152,16.4423,188500.0
2009-06-09 12:10:00,24.19,24.2,24.15,24.18,167800.0,16.4423,16.4491,16.4152,16.4355,167800.0
2009-06-09 12:20:00,24.18,24.29,24.17,24.27,185100.0,16.4355,16.5103,16.4287,16.4967,185100.0
2009-06-09 12:30:00,24.27,24.29,24.25,24.29,143200.0,16.4967,16.5103,16.4831,16.5103,143200.0
2009-06-09 12:40:00,24.29,24.34,24.23,24.32,202300.0,16.5103,16.5443,16.4695,16.5307,202300.0
2009-06-09 12:50:00,24.33,24.34,24.32,24.33,104900.0,16.5375,16.5443,16.5307,16.5375,104900.0
2009-06-09 13:00:00,24.33,24.39,24.3,24.32,235900.0,16.5375,16.5783,16.5171,16.5307,235900.0
2009-06-09 13:10:00,24.32,24.33,24.2,24.26,340900.0,16.5307,16.5375,16.4491,16.4899,340900.0
2009-06-09 13:20:00,24.27,24.35,24.24,24.35,165700.0,16.4967,16.5511,16.4763,16.5511,165700.0
2009-06-09 13:30:00,24.34,24.35,24.31,24.35,206600.0,16.5443,16.5511,16.5239,16.5511,206600.0
2009-06-09 13:40:00,24.34,24.4,24.34,24.35,254500.0,16.5443,16.5851,16.5443,16.5511,254500.0
2009-06-09 13:50:00,24.35,24.47,24.34,24.47,247700.0,16.5511,16.6327,16.5443,16.6327,247700.0
2009-06-09 14:00:00,24.46,24.5,24.41,24.46,339500.0,16.6259,16.6531,16.5919,16.6259,339500.0
2009-06-09 14:10:00,24.46,24.56,24.43,24.56,328700.0,16.6259,16.6938,16.6055,16.6938,328700.0
2009-06-09 14:20:00,24.56,24.57,24.46,24.55,477500.0,16.6938,16.7006,16.6259,16.687,477500.0
2009-06-09 14:30:00,24.56,24.59,24.45,24.45,374500.0,16.6938,16.7142,16.6191,16.6191,374500.0
2009-06-09 14:40:00,24.45,24.55,24.41,24.44,302800.0,16.6191,16.687,16.5919,16.6123,302800.0
2009-06-09 14:50:00,24.43,24.44,24.37,24.44,179200.0,16.6055,16.6123,16.5647,16.6123,179200.0
2009-06-09 15:00:00,24.43,24.48,24.34,24.35,313200.0,16.6055,16.6395,16.5443,16.5511,313200.0
2009-06-09 15:10:00,24.34,24.36,24.28,24.34,277600.0,16.5443,16.5579,16.5035,16.5443,277600.0
2009-06-09 15:20:00,24.35,24.36,24.28,24.33,455700.0,16.5511,16.5579,16.5035,16.5375,455700.0
2009-06-09 15:30:00,24.33,24.44,24.29,24.38,426300.0,16.5375,16.6123,16.5103,16.5715,426300.0
2009-06-09 15:40:00,24.38,24.4,24.29,24.35,518300.0,16.5715,16.5851,16.5103,16.5511,518300.0
2009-06-09 15:50:00,24.35,24.42,24.32,24.35,854300.0,16.5511,16.5987,16.5307,16.5511,854300.0
2009-06-10 09:30:00,25.05,25.12,24.75,24.84,1889900.0,17.0269,17.0745,16.823,16.8842,1889900.0
2009-06-10 09:40:00,24.85,24.89,24.59,24.61,1264300.0,16.891,16.9181,16.7142,16.7278,1264300.0
2009-06-10 09:50:00,24.62,24.78,24.58,24.74,1052200.0,16.7346,16.8434,16.7074,16.8162,1052200.0
2009-06-10 10:00:00,24.72,24.82,24.62,24.75,1290000.0,16.8026,16.8706,16.7346,16.823,1290000.0
2009-06-10 10:10:00,24.75,24.77,24.53,24.54,855200.0,16.823,16.8366,16.6734,16.6802,855200.0
2009-06-10 10:20:00,24.54,24.71,24.54,24.67,639500.0,16.6802,16.7958,16.6802,16.7686,639500.0
2009-06-10 10:30:00,24.68,24.73,24.62,24.67,612300.0,16.7754,16.8094,16.7346,16.7686,612300.0
2009-06-10 10:40:00,24.67,24.7,24.54,24.55,519800.0,16.7686,16.789,16.6802,16.687,519800.0
2009-06-10 10:50:00,24.55,24.62,24.5,24.57,606400.0,16.687,16.7346,16.6531,16.7006,606400.0
2009-06-10 11:00:00,24.57,24.63,24.51,24.59,480700.0,16.7006,16.7414,16.6599,16.7142,480700.0
2009-06-10 11:10:00,24.58,24.64,24.52,24.56,429700.0,16.7074,16.7482,16.6666,16.6938,429700.0
2009-06-10 11:20:00,24.57,24.69,24.55,24.67,348900.0,16.7006,16.7822,16.687,16.7686,348900.0
2009-06-10 11:30:00,24.67,24.74,24.66,24.7,335000.0,16.7686,16.8162,16.7618,16.789,335000.0
2009-06-10 11:40:00,24.71,24.74,24.68,24.73,290700.0,16.7958,16.8162,16.7754,16.8094,290700.0
2009-06-10 11:50:00,24.74,24.78,24.68,24.71,329500.0,16.8162,16.8434,16.7754,16.7958,329500.0
2009-06-10 12:00:00,24.71,24.73,24.68,24.69,138500.0,16.7958,16.8094,16.7754,16.7822,138500.0
2009-06-10 12:10:00,24.68,24.73,24.67,24.72,280900.0,16.7754,16.8094,16.7686,16.8026,280900.0
2009-06-10 12:20:00,24.72,24.73,24.61,24.66,250100.0,16.8026,16.8094,16.7278,16.7618,250100.0
2009-06-10 12:30:00,24.66,24.66,24.59,24.65,217600.0,16.7618,16.7618,16.7142,16.755,217600.0
2009-06-10 12:40:00,24.65,24.66,24.56,24.58,290100.0,16.755,16.7618,16.6938,16.7074,290100.0
2009-06-10 12:50:00,24.59,24.62,24.57,24.59,175900.0,16.7142,16.7346,16.7006,16.7142,175900.0
2009-06-10 13:00:00,24.59,24.6,24.42,24.45,571900.0,16.7142,16.721,16.5987,16.6191,571900.0
2009-06-10 13:10:00,24.45,24.51,24.37,24.37,412600.0,16.6191,16.6599,16.5647,16.5647,412600.0
2009-06-10 13:20:00,24.37,24.37,24.3,24.3,455600.0,16.5647,16.5647,16.5171,16.5171,455600.0
2009-06-10 13:30:00,24.3,24.31,24.22,24.25,337000.0,16.5171,16.5239,16.4627,16.4831,337000.0
2009-06-10 13:40:00,24.25,24.28,24.2,24.23,323600.0,16.4831,16.5035,16.4491,16.4695,323600.0
2009-06-10 13:50:00,24.24,24.33,24.24,24.32,379600.0,16.4763,16.5375,16.4763,16.5307,379600.0
2009-06-10 14:00:00,24.31,24.33,24.23,24.32,468200.0,16.5239,16.5375,16.4695,16.5307,468200.0
2009-06-10 14:10:00,24.31,24.39,24.31,24.33,406500.0,16.5239,16.5783,16.5239,16.5375,406500.0
2009-06-10 14:20:00,24.33,24.37,24.24,24.26,707500.0,16.5375,16.5647,16.4763,16.4899,707500.0
2009-06-10 14:30:00,24.27,24.34,24.19,24.3,358000.0,16.4967,16.5443,16.4423,16.5171,358000.0
2009-06-10 14:40:00,24.3,24.38,24.27,24.38,293200.0,16.5171,16.5715,16.4967,16.5715,293200.0
2009-06-10 14:50:00,24.38,24.46,24.33,24.38,392600.0,16.5715,16.6259,16.5375,16.5715,392600.0
2009-06-10 15:00:00,24.37,24.39,24.26,24.29,424300.0,16.5647,16.5783,16.4899,16.5103,424300.0
2009-06-10 15:10:00,24.29,24.33,24.24,24.25,1024100.0,16.5103,16.5375,16.4763,16.4831,1024100.0
2009-06-10 15:20:00,24.26,24.37,24.25,24.25,684400.0,16.4899,16.5647,16.4831,16.4831,684400.0
2009-06-10 15:30:00,24.25,24.44,24.25,24.38,1001100.0,16.4831,16.6123,16.4831,16.5715,1001100.0
2009-06-10 15:40:00,24.38,24.46,24.33,24.4,777300.0,16.5715,16.6259,16.5375,16.5851,777300.0
2009-06-10 15:50:00,24.4,24.42,24.32,24.37,1371000.0,16.5851,16.5987,16.5307,16.5647,1371000.0
2009-06-11 09:30:00,24.39,24.61,24.22,24.25,677200.0,16.5783,16.7278,16.4627,16.4831,677200.0
2009-06-11 09:40:00,24.24,24.48,24.16,24.44,1015100.0,16.4763,16.6395,16.4219,16.6123,1015100.0
2009-06-11 09:50:00,24.42,24.46,24.33,24.41,623400.0,16.5987,16.6259,16.5375,16.5919,623400.0
2009-06-11 10:00:00,24.41,24.55,24.39,24.51,536400.0,16.5919,16.687,16.5783,16.6599,536400.0
2009-06-11 10:10:00,24.53,24.64,24.5,24.55,622500.0,16.6734,16.7482,16.6531,16.687,622500.0
2009-06-11 10:20:00,24.55,24.6,24.53,24.59,523600.0,16.687,16.721,16.6734,16.7142,523600.0
2009-06-11 10:30:00,24.59,24.59,24.45,24.47,602000.0,16.7142,16.7142,16.6191,16.6327,602000.0
2009-06-11 10:40:00,24.48,24.54,24.45,24.53,199800.0,16.6395,16.6802,16.6191,16.6734,199800.0
2009-06-11 10:50:00,24.53,24.57,24.48,24.5,356200.0,16.6734,16.7006,16.6395,16.6531,356200.0
2009-06-11 11:00:00,24.5,24.55,24.4,24.54,1224300.0,16.6531,16.687,16.5851,16.6802,1224300.0
2009-06-11 11:10:00,24.55,24.55,24.35,24.49,658700.0,16.687,16.687,16.5511,16.6463,658700.0
2009-06-11 11:20:00,24.48,24.5,24.44,24.49,292300.0,16.6395,16.6531,16.6123,16.6463,292300.0
2009-06-11 11:30:00,24.49,24.49,24.37,24.38,239800.0,16.6463,16.6463,16.5647,16.5715,239800.0
2009-06-11 11:40:00,24.38,24.4,24.36,24.37,197600.0,16.5715,16.5851,16.5579,16.5647,197600.0
2009-06-11 11:50:00,24.37,24.42,24.33,24.39,216400.0,16.5647,16.5987,16.5375,16.5783,216400.0
2009-06-11 12:00:00,24.38,24.43,24.3,24.3,325100.0,16.5715,16.6055,16.5171,16.5171,325100.0
2009-06-11 12:10:00,24.3,24.37,24.3,24.31,255700.0,16.5171,16.5647,16.5171,16.5239,255700.0
2009-06-11 12:20:00,24.31,24.37,24.31,24.31,237100.0,16.5239,16.5647,16.5239,16.5239,237100.0
2009-06-11 12:30:00,24.31,24.31,24.27,24.27,363600.0,16.5239,16.5239,16.4967,16.4967,363600.0
2009-06-11 12:40:00,24.28,24.33,24.27,24.3,225800.0,16.5035,16.5375,16.4967,16.5171,225800.0
2009-06-11 12:50:00,24.29,24.39,24.27,24.35,365000.0,16.5103,16.5783,16.4967,16.5511,365000.0
2009-06-11 13:00:00,24.34,24.45,24.26,24.27,412800.0,16.5443,16.6191,16.4899,16.4967,412800.0
2009-06-11 13:10:00,24.28,24.41,24.25,24.38,274000.0,16.5035,16.5919,16.4831,16.5715,274000.0
2009-06-11 13:20:00,24.38,24.5,24.38,24.5,454700.0,16.5715,16.6531,16.5715,16.6531,454700.0
2009-06-11 13:30:00,24.5,24.55,24.43,24.44,427600.0,16.6531,16.687,16.6055,16.6123,427600.0
2009-06-11 13:40:00,24.44,24.5,24.41,24.47,199600.0,16.6123,16.6531,16.5919,16.6327,199600.0
2009-06-11 13:50:00,24.48,24.48,24.4,24.44,167200.0,16.6395,16.6395,16.5851,16.6123,167200.0
2009-06-11 14:00:00,24.43,24.45,24.36,24.37,207900.0,16.6055,16.6191,16.5579,16.5647,207900.0
2009-06-11 14:10:00,24.37,24.46,24.34,24.46,302800.0,16.5647,16.6259,16.5443,16.6259,302800.0
2009-06-11 14:20:00,24.46,24.47,24.4,24.44,202100.0,16.6259,16.6327,16.5851,16.6123,202100.0
2009-06-11 14:30:00,24.45,24.49,24.35,24.36,354200.0,16.6191,16.6463,16.5511,16.5579,354200.0
2009-06-11 14:40:00,24.36,24.4,24.32,24.35,228900.0,16.5579,16.5851,16.5307,16.5511,228900.0
2009-06-11 14:50:00,24.35,24.41,24.31,24.36,313000.0,16.5511,16.5919,16.5239,16.5579,313000.0
2009-06-11 15:00:00,24.35,24.4,24.31,24.39,271100.0,16.5511,16.5851,16.5239,16.5783,271100.0
2009-06-11 15:10:00,24.38,24.42,24.33,24.41,336300.0,16.5715,16.5987,16.5375,16.5919,336300.0
2009-06-11 15:20:00,24.4,24.45,24.37,24.37,371200.0,16.5851,16.6191,16.5647,16.5647,371200.0
2009-06-11 15:30:00,24.37,24.37,24.22,24.28,902500.0,16.5647,16.5647,16.4627,16.5035,902500.0
2009-06-11 15:40:00,24.28,24.36,24.25,24.33,790200.0,16.5035,16.5579,16.4831,16.5375,790200.0
2009-06-11 15:50:00,24.33,24.38,24.19,24.22,1157000.0,16.5375,16.5715,16.4423,16.4627,1157000.0
2009-06-12 09:30:00,24.19,24.24,24.05,24.13,439400.0,16.4423,16.4763,16.3472,16.4016,439400.0
2009-06-12 09:40:00,24.14,24.17,24.0,24.02,537100.0,16.4084,16.4287,16.3132,16.3268,537100.0
2009-06-12 09:50:00,24.02,24.07,23.94,23.98,709600.0,16.3268,16.3608,16.2724,16.2996,709600.0
2009-06-12 10:00:00,23.98,23.98,23.85,23.89,619200.0,16.2996,16.2996,16.2112,16.2384,619200.0
2009-06-12 10:10:00,23.89,24.1,23.85,24.05,500200.0,16.2384,16.3812,16.2112,16.3472,500200.0
2009-06-12 10:20:00,24.05,24.06,23.85,23.88,876000.0,16.3472,16.354,16.2112,16.2316,876000.0
2009-06-12 10:30:00,23.88,24.04,23.83,23.96,595600.0,16.2316,16.3404,16.1976,16.286,595600.0
2009-06-12 10:40:00,23.95,24.06,23.95,24.0,310200.0,16.2792,16.354,16.2792,16.3132,310200.0
2009-06-12 10:50:00,24.0,24.08,23.96,23.97,261300.0,16.3132,16.3676,16.286,16.2928,261300.0
2009-06-12 11:00:00,23.98,24.0,23.95,23.97,185500.0,16.2996,16.3132,16.2792,16.2928,185500.0
2009-06-12 11:10:00,23.96,23.97,23.9,23.91,213100.0,16.286,16.2928,16.2452,16.252,213100.0
2009-06-12 11:20:00,23.91,23.94,23.9,23.93,197900.0,16.252,16.2724,16.2452,16.2656,197900.0
2009-06-12 11:30:00,23.92,23.94,23.9,23.91,266300.0,16.2588,16.2724,16.2452,16.252,266300.0
2009-06-12 11:40:00,23.91,23.96,23.88,23.92,555200.0,16.252,16.286,16.2316,16.2588,555200.0
2009-06-12 11:50:00,23.92,23.95,23.9,23.95,177900.0,16.2588,16.2792,16.2452,16.2792,177900.0
2009-06-12 12:00:00,23.95,23.98,23.93,23.95,208200.0,16.2792,16.2996,16.2656,16.2792,208200.0
2009-06-12 12:10:00,23.95,23.95,23.9,23.93,217900.0,16.2792,16.2792,16.2452,16.2656,217900.0
2009-06-12 12:20:00,23.94,23.95,23.91,23.93,188600.0,16.2724,16.2792,16.252,16.2656,188600.0
2009-06-12 12:30:00,23.93,23.95,23.89,23.95,341100.0,16.2656,16.2792,16.2384,16.2792,341100.0
2009-06-12 12:40:00,23.95,24.01,23.92,23.93,357500.0,16.2792,16.32,16.2588,16.2656,357500.0
2009-06-12 12:50:00,23.93,23.97,23.89,23.97,449500.0,16.2656,16.2928,16.2384,16.2928,449500.0
2009-06-12 13:00:00,23.97,24.03,23.93,23.96,596300.0,16.2928,16.3336,16.2656,16.286,596300.0
2009-06-12 13:10:00,23.96,24.0,23.93,23.99,169000.0,16.286,16.3132,16.2656,16.3064,169000.0
2009-06-12 13:20:00,23.99,24.01,23.94,23.96,235200.0,16.3064,16.32,16.2724,16.286,235200.0
2009-06-12 13:30:00,23.96,23.96,23.93,23.93,188600.0,16.286,16.286,16.2656,16.2656,188600.0
2009-06-12 13:40:00,23.94,23.97,23.92,23.95,271700.0,16.2724,16.2928,16.2588,16.2792,271700.0
2009-06-12 13:50:00,23.95,24.0,23.95,23.99,347200.0,16.2792,16.3132,16.2792,16.3064,347200.0
2009-06-12 14:00:00,24.0,24.01,23.93,23.95,366400.0,16.3132,16.32,16.2656,16.2792,366400.0
2009-06-12 14:10:00,23.96,24.0,23.95,23.96,288400.0,16.286,16.3132,16.2792,16.286,288400.0
2009-06-12 14:20:00,23.96,24.0,23.95,24.0,226000.0,16.286,16.3132,16.2792,16.3132,226000.0
2009-06-12 14:30:00,23.99,24.07,23.99,24.0,490800.0,16.3064,16.3608,16.3064,16.3132,490800.0
2009-06-12 14:40:00,24.01,24.15,24.01,24.06,784400.0,16.32,16.4152,16.32,16.354,784400.0
2009-06-12 14:50:00,24.06,24.08,23.96,23.99,543700.0,16.354,16.3676,16.286,16.3064,543700.0
2009-06-12 15:00:00,23.99,24.09,23.99,24.02,467300.0,16.3064,16.3744,16.3064,16.3268,467300.0
2009-06-12 15:10:00,24.01,24.1,24.01,24.09,465200.0,16.32,16.3812,16.32,16.3744,465200.0
2009-06-12 15:20:00,24.09,24.11,24.04,24.11,433700.0,16.3744,16.388,16.3404,16.388,433700.0
2009-06-12 15:30:00,24.1,24.2,24.07,24.07,1232200.0,16.3812,16.4491,16.3608,16.3608,1232200.0
2009-06-12 15:40:00,24.08,24.17,24.07,24.08,739700.0,16.3676,16.4287,16.3608,16.3676,739700.0
2009-06-12 15:50:00,24.08,24.17,24.03,24.16,1508900.0,16.3676,16.4287,16.3336,16.4219,1508900.0
2009-06-15 09:30:00,23.94,24.0,23.72,23.88,617400.0,16.2724,16.3132,16.1229,16.2316,617400.0
2009-06-15 09:40:00,23.88,23.9,23.74,23.75,490000.0,16.2316,16.2452,16.1365,16.1433,490000.0
2009-06-15 09:50:00,23.75,23.78,23.64,23.68,598100.0,16.1433,16.1637,16.0685,16.0957,598100.0
2009-06-15 10:00:00,23.68,23.73,23.63,23.7,346400.0,16.0957,16.1297,16.0617,16.1093,346400.0
2009-06-15 10:10:00,23.71,23.78,23.67,23.74,280500.0,16.1161,16.1637,16.0889,16.1365,280500.0
2009-06-15 10:20:00,23.73,23.77,23.68,23.72,248800.0,16.1297,16.1569,16.0957,16.1229,248800.0
2009-06-15 10:30:00,23.72,23.73,23.57,23.61,584200.0,16.1229,16.1297,16.0209,16.0481,584200.0
2009-06-15 10:40:00,23.6,23.62,23.53,23.59,471800.0,16.0413,16.0549,15.9937,16.0345,471800.0
2009-06-15 10:50:00,23.59,23.72,23.57,23.61,469100.0,16.0345,16.1229,16.0209,16.0481,469100.0
2009-06-15 11:00:00,23.61,23.65,23.52,23.59,419100.0,16.0481,16.0753,15.9869,16.0345,419100.0
2009-06-15 11:10:00,23.59,23.63,23.53,23.58,325700.0,16.0345,16.0617,15.9937,16.0277,325700.0
2009-06-15 11:20:00,23.58,23.65,23.53,23.65,286400.0,16.0277,16.0753,15.9937,16.0753,286400.0
2009-06-15 11:30:00,23.64,23.72,23.64,23.72,277200.0,16.0685,16.1229,16.0685,16.1229,277200.0
2009-06-15 11:40:00,23.72,23.75,23.71,23.71,222900.0,16.1229,16.1433,16.1161,16.1161,222900.0
2009-06-15 11:50:00,23.71,23.72,23.64,23.68,181300.0,16.1161,16.1229,16.0685,16.0957,181300.0
2009-06-15 12:00:00,23.67,23.71,23.62,23.65,195700.0,16.0889,16.1161,16.0549,16.0753,195700.0
2009-06-15 12:10:00,23.65,23.66,23.61,23.61,79000.0,16.0753,16.0821,16.0481,16.0481,79000.0
2009-06-15 12:20:00,23.62,23.69,23.61,23.67,126100.0,16.0549,16.1025,16.0481,16.0889,126100.0
2009-06-15 12:30:00,23.66,23.75,23.66,23.75,141000.0,16.0821,16.1433,16.0821,16.1433,141000.0
2009-06-15 12:40:00,23.75,23.78,23.68,23.7,92100.0,16.1433,16.1637,16.0957,16.1093,92100.0
2009-06-15 12:50:00,23.7,23.79,23.7,23.79,221700.0,16.1093,16.1705,16.1093,16.1705,221700.0
2009-06-15 13:00:00,23.78,23.8,23.72,23.78,301300.0,16.1637,16.1773,16.1229,16.1637,301300.0
2009-06-15 13:10:00,23.77,23.85,23.77,23.79,132100.0,16.1569,16.2112,16.1569,16.1705,132100.0
2009-06-15 13:20:00,23.79,23.83,23.75,23.75,180500.0,16.1705,16.1976,16.1433,16.1433,180500.0
2009-06-15 13:30:00,23.75,23.77,23.7,23.76,276100.0,16.1433,16.1569,16.1093,16.1501,276100.0
2009-06-15 13:40:00,23.77,23.8,23.73,23.79,217900.0,16.1569,16.1773,16.1297,16.1705,217900.0
2009-06-15 13:50:00,23.8,23.8,23.74,23.74,132500.0,16.1773,16.1773,16.1365,16.1365,132500.0
2009-06-15 14:00:00,23.75,23.83,23.74,23.82,242000.0,16.1433,16.1976,16.1365,16.1908,242000.0
2009-06-15 14:10:00,23.81,23.82,23.77,23.78,119200.0,16.184,16.1908,16.1569,16.1637,119200.0
2009-06-15 14:20:00,23.79,23.86,23.77,23.84,259200.0,16.1705,16.218,16.1569,16.2044,259200.0
2009-06-15 14:30:00,23.84,23.84,23.74,23.8,136400.0,16.2044,16.2044,16.1365,16.1773,136400.0
2009-06-15 14:40:00,23.8,23.8,23.72,23.75,186600.0,16.1773,16.1773,16.1229,16.1433,186600.0
2009-06-15 14:50:00,23.75,23.78,23.7,23.78,188700.0,16.1433,16.1637,16.1093,16.1637,188700.0
2009-06-15 15:00:00,23.77,23.77,23.7,23.77,259600.0,16.1569,16.1569,16.1093,16.1569,259600.0
2009-06-15 15:10:00,23.77,23.9,23.76,23.85,333100.0,16.1569,16.2452,16.1501,16.2112,333100.0
2009-06-15 15:20:00,23.86,23.91,23.85,23.86,338100.0,16.218,16.252,16.2112,16.218,338100.0
2009-06-15 15:30:00,23.87,23.93,23.84,23.88,811500.0,16.2248,16.2656,16.2044,16.2316,811500.0
2009-06-15 15:40:00,23.88,23.91,23.82,23.84,590800.0,16.2316,16.252,16.1908,16.2044,590800.0
2009-06-15 15:50:00,23.85,23.86,23.78,23.81,1113300.0,16.2112,16.218,16.1637,16.184,1113300.0
2009-06-16 09:30:00,23.86,23.98,23.74,23.84,455900.0,16.218,16.2996,16.1365,16.2044,455900.0
2009-06-16 09:40:00,23.83,23.93,23.79,23.89,370700.0,16.1976,16.2656,16.1705,16.2384,370700.0
2009-06-16 09:50:00,23.89,23.91,23.66,23.69,694700.0,16.2384,16.252,16.0821,16.1025,694700.0
2009-06-16 10:00:00,23.68,23.74,23.57,23.61,526600.0,16.0957,16.1365,16.0209,16.0481,526600.0
2009-06-16 10:10:00,23.61,23.67,23.52,23.55,496100.0,16.0481,16.0889,15.9869,16.0073,496100.0
2009-06-16 10:20:00,23.55,23.62,23.51,23.62,375400.0,16.0073,16.0549,15.9801,16.0549,375400.0
2009-06-16 10:30:00,23.62,23.62,23.52,23.55,278800.0,16.0549,16.0549,15.9869,16.0073,278800.0
2009-06-16 10:40:00,23.55,23.63,23.54,23.56,160700.0,16.0073,16.0617,16.0005,16.0141,160700.0
2009-06-16 10:50:00,23.55,23.61,23.53,23.6,130400.0,16.0073,16.0481,15.9937,16.0413,130400.0
2009-06-16 11:00:00,23.61,23.71,23.6,23.65,216200.0,16.0481,16.1161,16.0413,16.0753,216200.0
2009-06-16 11:10:00,23.66,23.74,23.65,23.74,188800.0,16.0821,16.1365,16.0753,16.1365,188800.0
2009-06-16 11:20:00,23.73,23.75,23.68,23.73,187300.0,16.1297,16.1433,16.0957,16.1297,187300.0
2009-06-16 11:30:00,23.72,23.72,23.54,23.54,449600.0,16.1229,16.1229,16.0005,16.0005,449600.0
2009-06-16 11:40:00,23.54,23.55,23.5,23.51,162900.0,16.0005,16.0073,15.9733,15.9801,162900.0
2009-06-16 11:50:00,23.5,23.57,23.5,23.53,313500.0,15.9733,16.0209,15.9733,15.9937,313500.0
2009-06-16 12:00:00,23.52,23.55,23.5,23.5,148500.0,15.9869,16.0073,15.9733,15.9733,148500.0
2009-06-16 12:10:00,23.5,23.52,23.39,23.42,497600.0,15.9733,15.9869,15.8986,15.919,497600.0
2009-06-16 12:20:00,23.42,23.45,23.35,23.44,437400.0,15.919,15.9394,15.8714,15.9326,437400.0
2009-06-16 12:30:00,23.44,23.47,23.37,23.37,206100.0,15.9326,15.9529,15.885,15.885,206100.0
2009-06-16 12:40:00,23.38,23.38,23.3,23.33,318300.0,15.8918,15.8918,15.8374,15.8578,318300.0
2009-06-16 12:50:00,23.32,23.4,23.32,23.39,277800.0,15.851,15.9054,15.851,15.8986,277800.0
2009-06-16 13:00:00,23.38,23.4,23.35,23.36,158800.0,15.8918,15.9054,15.8714,15.8782,158800.0
2009-06-16 13:10:00,23.36,23.37,23.33,23.35,289200.0,15.8782,15.885,15.8578,15.8714,289200.0
2009-06-16 13:20:00,23.35,23.37,23.29,23.35,438400.0,15.8714,15.885,15.8306,15.8714,438400.0
2009-06-16 13:30:00,23.36,23.39,23.3,23.31,199900.0,15.8782,15.8986,15.8374,15.8442,199900.0
2009-06-16 13:40:00,23.31,23.34,23.3,23.33,195100.0,15.8442,15.8646,15.8374,15.8578,195100.0
2009-06-16 13:50:00,23.33,23.34,23.28,23.3,378100.0,15.8578,15.8646,15.8238,15.8374,378100.0
2009-06-16 14:00:00,23.29,23.29,23.17,23.23,678300.0,15.8306,15.8306,15.749,15.7898,678300.0
2009-06-16 14:10:00,23.22,23.31,23.19,23.3,470900.0,15.783,15.8442,15.7626,15.8374,470900.0
2009-06-16 14:20:00,23.3,23.3,23.22,23.25,370500.0,15.8374,15.8374,15.783,15.8034,370500.0
2009-06-16 14:30:00,23.24,23.32,23.2,23.3,610100.0,15.7966,15.851,15.7694,15.8374,610100.0
2009-06-16 14:40:00,23.3,23.32,23.25,23.27,240300.0,15.8374,15.851,15.8034,15.817,240300.0
2009-06-16 14:50:00,23.27,23.31,23.25,23.27,223400.0,15.817,15.8442,15.8034,15.817,223400.0
2009-06-16 15:00:00,23.27,23.31,23.22,23.22,376700.0,15.817,15.8442,15.783,15.783,376700.0
2009-06-16 15:10:00,23.23,23.32,23.22,23.32,425600.0,15.7898,15.851,15.783,15.851,425600.0
2009-06-16 15:20:00,23.31,23.32,23.23,23.27,329300.0,15.8442,15.851,15.7898,15.817,329300.0
2009-06-16 15:30:00,23.27,23.32,23.26,23.29,855300.0,15.817,15.851,15.8102,15.8306,855300.0
2009-06-16 15:40:00,23.3,23.35,23.25,23.26,962400.0,15.8374,15.8714,15.8034,15.8102,962400.0
2009-06-16 15:50:00,23.26,23.29,23.18,23.2,1429800.0,15.8102,15.8306,15.7558,15.7694,1429800.0
2009-06-17 09:30:00,23.15,23.32,23.12,23.19,534900.0,15.7354,15.851,15.715,15.7626,534900.0
2009-06-17 09:40:00,23.2,23.21,23.02,23.03,615100.0,15.7694,15.7762,15.6471,15.6539,615100.0
2009-06-17 09:50:00,23.03,23.13,23.01,23.07,541200.0,15.6539,15.7218,15.6403,15.6811,541200.0
2009-06-17 10:00:00,23.07,23.45,23.04,23.32,1007100.0,15.6811,15.9394,15.6607,15.851,1007100.0
2009-06-17 10:10:00,23.31,23.43,23.27,23.34,1008200.0,15.8442,15.9258,15.817,15.8646,1008200.0
2009-06-17 10:20:00,23.35,23.35,23.15,23.2,634300.0,15.8714,15.8714,15.7354,15.7694,634300.0
2009-06-17 10:30:00,23.2,23.2,23.07,23.11,421700.0,15.7694,15.7694,15.6811,15.7082,421700.0
2009-06-17 10:40:00,23.11,23.28,23.11,23.27,436300.0,15.7082,15.8238,15.7082,15.817,436300.0
2009-06-17 10:50:00,23.27,23.46,23.24,23.42,537500.0,15.817,15.9461,15.7966,15.919,537500.0
2009-06-17 11:00:00,23.42,23.57,23.41,23.48,741300.0,15.919,16.0209,15.9122,15.9597,741300.0
2009-06-17 11:10:00,23.48,23.73,23.47,23.7,730400.0,15.9597,16.1297,15.9529,16.1093,730400.0
2009-06-17 11:20:00,23.7,23.86,23.7,23.85,910000.0,16.1093,16.218,16.1093,16.2112,910000.0
2009-06-17 11:30:00,23.85,23.9,23.83,23.85,605500.0,16.2112,16.2452,16.1976,16.2112,605500.0
2009-06-17 11:40:00,23.86,23.95,23.81,23.92,590500.0,16.218,16.2792,16.184,16.2588,590500.0
2009-06-17 11:50:00,23.92,23.94,23.82,23.92,663000.0,16.2588,16.2724,16.1908,16.2588,663000.0
2009-06-17 12:00:00,23.93,24.0,23.91,23.98,408800.0,16.2656,16.3132,16.252,16.2996,408800.0
2009-06-17 12:10:00,23.97,23.98,23.78,23.82,388000.0,16.2928,16.2996,16.1637,16.1908,388000.0
2009-06-17 12:20:00,23.82,23.95,23.82,23.86,229900.0,16.1908,16.2792,16.1908,16.218,229900.0
2009-06-17 12:30:00,23.85,23.86,23.8,23.81,197900.0,16.2112,16.218,16.1773,16.184,197900.0
2009-06-17 12:40:00,23.81,23.86,23.77,23.8,250700.0,16.184,16.218,16.1569,16.1773,250700.0
2009-06-17 12:50:00,23.8,23.81,23.74,23.8,109000.0,16.1773,16.184,16.1365,16.1773,109000.0
2009-06-17 13:00:00,23.81,23.83,23.79,23.81,181700.0,16.184,16.1976,16.1705,16.184,181700.0
2009-06-17 13:10:00,23.81,23.86,23.81,23.85,144000.0,16.184,16.218,16.184,16.2112,144000.0
2009-06-17 13:20:00,23.85,23.86,23.83,23.85,142300.0,16.2112,16.218,16.1976,16.2112,142300.0
2009-06-17 13:30:00,23.86,23.91,23.83,23.9,265500.0,16.218,16.252,16.1976,16.2452,265500.0
2009-06-17 13:40:00,23.91,24.04,23.91,23.99,392000.0,16.252,16.3404,16.252,16.3064,392000.0
2009-06-17 13:50:00,23.99,24.0,23.94,23.97,248000.0,16.3064,16.3132,16.2724,16.2928,248000.0
2009-06-17 14:00:00,23.97,24.03,23.9,23.9,307500.0,16.2928,16.3336,16.2452,16.2452,307500.0
2009-06-17 14:10:00,23.9,23.99,23.9,23.94,219200.0,16.2452,16.3064,16.2452,16.2724,219200.0
2009-06-17 14:20:00,23.94,23.99,23.93,23.98,179400.0,16.2724,16.3064,16.2656,16.2996,179400.0
2009-06-17 14:30:00,23.98,23.99,23.89,23.9,256500.0,16.2996,16.3064,16.2384,16.2452,256500.0
2009-06-17 14:40:00,23.9,23.9,23.8,23.82,231400.0,16.2452,16.2452,16.1773,16.1908,231400.0
2009-06-17 14:50:00,23.82,23.85,23.77,23.83,260600.0,16.1908,16.2112,16.1569,16.1976,260600.0
2009-06-17 15:00:00,23.82,23.9,23.75,23.79,299700.0,16.1908,16.2452,16.1433,16.1705,299700.0
2009-06-17 15:10:00,23.8,23.83,23.75,23.79,261000.0,16.1773,16.1976,16.1433,16.1705,261000.0
2009-06-17 15:20:00,23.8,23.83,23.69,23.69,405600.0,16.1773,16.1976,16.1025,16.1025,405600.0
2009-06-17 15:30:00,23.69,23.72,23.62,23.66,515100.0,16.1025,16.1229,16.0549,16.0821,515100.0
2009-06-17 15:40:00,23.65,23.73,23.6,23.73,753300.0,16.0753,16.1297,16.0413,16.1297,753300.0
2009-06-17 15:50:00,23.72,23.73,23.59,23.65,1279000.0,16.1229,16.1297,16.0345,16.0753,1279000.0
2009-06-18 09:30:00,23.73,23.76,23.26,23.29,376400.0,16.1297,16.1501,15.8102,15.8306,376400.0
2009-06-18 09:40:00,23.28,23.47,23.26,23.4,386300.0,15.8238,15.9529,15.8102,15.9054,386300.0
2009-06-18 09:50:00,23.4,23.71,23.31,23.67,677200.0,15.9054,16.1161,15.8442,16.0889,677200.0
2009-06-18 10:00:00,23.67,23.72,23.45,23.45,495600.0,16.0889,16.1229,15.9394,15.9394,495600.0
2009-06-18 10:10:00,23.45,23.59,23.45,23.48,395600.0,15.9394,16.0345,15.9394,15.9597,395600.0
2009-06-18 10:20:00,23.49,23.49,23.34,23.35,477200.0,15.9665,15.9665,15.8646,15.8714,477200.0
2009-06-18 10:30:00,23.36,23.45,23.34,23.42,385500.0,15.8782,15.9394,15.8646,15.919,385500.0
2009-06-18 10:40:00,23.41,23.41,23.32,23.33,192700.0,15.9122,15.9122,15.851,15.8578,192700.0
2009-06-18 10:50:00,23.33,23.38,23.31,23.32,189700.0,15.8578,15.8918,15.8442,15.851,189700.0
2009-06-18 11:00:00,23.32,23.4,23.32,23.37,177700.0,15.851,15.9054,15.851,15.885,177700.0
2009-06-18 11:10:00,23.36,23.39,23.34,23.38,127700.0,15.8782,15.8986,15.8646,15.8918,127700.0
2009-06-18 11:20:00,23.39,23.5,23.37,23.47,291700.0,15.8986,15.9733,15.885,15.9529,291700.0
2009-06-18 11:30:00,23.47,23.48,23.37,23.4,354100.0,15.9529,15.9597,15.885,15.9054,354100.0
2009-06-18 11:40:00,23.41,23.42,23.36,23.4,240800.0,15.9122,15.919,15.8782,15.9054,240800.0
2009-06-18 11:50:00,23.4,23.45,23.39,23.45,127500.0,15.9054,15.9394,15.8986,15.9394,127500.0
2009-06-18 12:00:00,23.44,23.47,23.41,23.46,136500.0,15.9326,15.9529,15.9122,15.9461,136500.0
2009-06-18 12:10:00,23.46,23.51,23.45,23.48,109700.0,15.9461,15.9801,15.9394,15.9597,109700.0
2009-06-18 12:20:00,23.48,23.5,23.4,23.48,175200.0,15.9597,15.9733,15.9054,15.9597,175200.0
2009-06-18 12:30:00,23.49,23.5,23.45,23.46,83000.0,15.9665,15.9733,15.9394,15.9461,83000.0
2009-06-18 12:40:00,23.46,23.48,23.43,23.48,112900.0,15.9461,15.9597,15.9258,15.9597,112900.0
2009-06-18 12:50:00,23.48,23.51,23.47,23.5,161900.0,15.9597,15.9801,15.9529,15.9733,161900.0
2009-06-18 13:00:00,23.5,23.61,23.49,23.59,285800.0,15.9733,16.0481,15.9665,16.0345,285800.0
2009-06-18 13:10:00,23.58,23.63,23.53,23.57,212700.0,16.0277,16.0617,15.9937,16.0209,212700.0
2009-06-18 13:20:00,23.57,23.57,23.52,23.56,102900.0,16.0209,16.0209,15.9869,16.0141,102900.0
2009-06-18 13:30:00,23.56,23.56,23.47,23.48,69100.0,16.0141,16.0141,15.9529,15.9597,69100.0
2009-06-18 13:40:00,23.48,23.52,23.46,23.48,94200.0,15.9597,15.9869,15.9461,15.9597,94200.0
2009-06-18 13:50:00,23.48,23.49,23.46,23.47,151000.0,15.9597,15.9665,15.9461,15.9529,151000.0
2009-06-18 14:00:00,23.47,23.48,23.42,23.47,214200.0,15.9529,15.9597,15.919,15.9529,214200.0
2009-06-18 14:10:00,23.48,23.51,23.42,23.5,161000.0,15.9597,15.9801,15.919,15.9733,161000.0
2009-06-18 14:20:00,23.51,23.54,23.48,23.54,163000.0,15.9801,16.0005,15.9597,16.0005,163000.0
2009-06-18 14:30:00,23.53,23.54,23.44,23.47,450200.0,15.9937,16.0005,15.9326,15.9529,450200.0
2009-06-18 14:40:00,23.46,23.5,23.44,23.45,134700.0,15.9461,15.9733,15.9326,15.9394,134700.0
2009-06-18 14:50:00,23.45,23.46,23.42,23.42,216300.0,15.9394,15.9461,15.919,15.919,216300.0
2009-06-18 15:00:00,23.44,23.46,23.4,23.43,293300.0,15.9326,15.9461,15.9054,15.9258,293300.0
2009-06-18 15:10:00,23.43,23.44,23.38,23.38,254800.0,15.9258,15.9326,15.8918,15.8918,254800.0
2009-06-18 15:20:00,23.38,23.39,23.31,23.34,373600.0,15.8918,15.8986,15.8442,15.8646,373600.0
2009-06-18 15:30:00,23.35,23.41,23.33,23.36,323400.0,15.8714,15.9122,15.8578,15.8782,323400.0
2009-06-18 15:40:00,23.36,23.41,23.32,23.35,413700.0,15.8782,15.9122,15.851,15.8714,413700.0
2009-06-18 15:50:00,23.36,23.39,23.29,23.35,916100.0,15.8782,15.8986,15.8306,15.8714,916100.0
2009-06-19 09:30:00,23.47,23.62,23.4,23.58,4595400.0,15.9529,16.0549,15.9054,16.0277,4595400.0
2009-06-19 09:40:00,23.58,23.63,23.51,23.57,501000.0,16.0277,16.0617,15.9801,16.0209,501000.0
2009-06-19 09:50:00,23.56,23.63,23.51,23.52,243900.0,16.0141,16.0617,15.9801,15.9869,243900.0
2009-06-19 10:00:00,23.52,23.58,23.47,23.52,381400.0,15.9869,16.0277,15.9529,15.9869,381400.0
2009-06-19 10:10:00,23.52,23.56,23.44,23.55,311300.0,15.9869,16.0141,15.9326,16.0073,311300.0
2009-06-19 10:20:00,23.56,23.63,23.52,23.59,620200.0,16.0141,16.0617,15.9869,16.0345,620200.0
2009-06-19 10:30:00,23.59,23.64,23.5,23.52,319600.0,16.0345,16.0685,15.9733,15.9869,319600.0
2009-06-19 10:40:00,23.52,23.58,23.51,23.55,235400.0,15.9869,16.0277,15.9801,16.0073,235400.0
2009-06-19 10:50:00,23.55,23.66,23.55,23.66,315800.0,16.0073,16.0821,16.0073,16.0821,315800.0
2009-06-19 11:00:00,23.66,23.71,23.64,23.71,221300.0,16.0821,16.1161,16.0685,16.1161,221300.0
2009-06-19 11:10:00,23.71,23.71,23.65,23.65,121300.0,16.1161,16.1161,16.0753,16.0753,121300.0
2009-06-19 11:20:00,23.65,23.66,23.58,23.59,243900.0,16.0753,16.0821,16.0277,16.0345,243900.0
2009-06-19 11:30:00,23.59,23.59,23.57,23.58,60900.0,16.0345,16.0345,16.0209,16.0277,60900.0
2009-06-19 11:40:00,23.59,23.63,23.53,23.54,195600.0,16.0345,16.0617,15.9937,16.0005,195600.0
2009-06-19 11:50:00,23.55,23.57,23.54,23.57,66300.0,16.0073,16.0209,16.0005,16.0209,66300.0
2009-06-19 12:00:00,23.56,23.57,23.54,23.54,65000.0,16.0141,16.0209,16.0005,16.0005,65000.0
2009-06-19 12:10:00,23.54,23.55,23.45,23.45,257400.0,16.0005,16.0073,15.9394,15.9394,257400.0
2009-06-19 12:20:00,23.45,23.45,23.39,23.4,130800.0,15.9394,15.9394,15.8986,15.9054,130800.0
2009-06-19 12:30:00,23.4,23.42,23.36,23.36,109400.0,15.9054,15.919,15.8782,15.8782,109400.0
2009-06-19 12:40:00,23.37,23.38,23.36,23.38,73500.0,15.885,15.8918,15.8782,15.8918,73500.0
2009-06-19 12:50:00,23.37,23.38,23.36,23.37,205000.0,15.885,15.8918,15.8782,15.885,205000.0
2009-06-19 13:00:00,23.37,23.41,23.36,23.4,145400.0,15.885,15.9122,15.8782,15.9054,145400.0
2009-06-19 13:10:00,23.4,23.45,23.39,23.43,96600.0,15.9054,15.9394,15.8986,15.9258,96600.0
2009-06-19 13:20:00,23.43,23.55,23.4,23.52,408800.0,15.9258,16.0073,15.9054,15.9869,408800.0
2009-06-19 13:30:00,23.52,23.58,23.52,23.54,147500.0,15.9869,16.0277,15.9869,16.0005,147500.0
2009-06-19 13:40:00,23.54,23.56,23.52,23.56,92100.0,16.0005,16.0141,15.9869,16.0141,92100.0
2009-06-19 13:50:00,23.56,23.59,23.55,23.56,110400.0,16.0141,16.0345,16.0073,16.0141,110400.0
2009-06-19 14:00:00,23.56,23.57,23.52,23.53,98400.0,16.0141,16.0209,15.9869,15.9937,98400.0
2009-06-19 14:10:00,23.53,23.54,23.45,23.45,201500.0,15.9937,16.0005,15.9394,15.9394,201500.0
2009-06-19 14:20:00,23.46,23.47,23.42,23.46,102000.0,15.9461,15.9529,15.919,15.9461,102000.0
2009-06-19 14:30:00,23.47,23.54,23.45,23.5,160300.0,15.9529,16.0005,15.9394,15.9733,160300.0
2009-06-19 14:40:00,23.5,23.53,23.5,23.51,72300.0,15.9733,15.9937,15.9733,15.9801,72300.0
2009-06-19 14:50:00,23.52,23.56,23.51,23.53,106100.0,15.9869,16.0141,15.9801,15.9937,106100.0
2009-06-19 15:00:00,23.53,23.56,23.5,23.52,147200.0,15.9937,16.0141,15.9733,15.9869,147200.0
2009-06-19 15:10:00,23.52,23.6,23.5,23.58,237600.0,15.9869,16.0413,15.9733,16.0277,237600.0
2009-06-19 15:20:00,23.58,23.64,23.54,23.63,295700.0,16.0277,16.0685,16.0005,16.0617,295700.0
2009-06-19 15:30:00,23.64,23.66,23.6,23.61,326600.0,16.0685,16.0821,16.0413,16.0481,326600.0
2009-06-19 15:40:00,23.61,23.61,23.51,23.55,593000.0,16.0481,16.0481,15.9801,16.0073,593000.0
2009-06-19 15:50:00,23.55,23.55,23.45,23.53,1348600.0,16.0073,16.0073,15.9394,15.9937,1348600.0
2009-06-22 09:30:00,23.37,23.48,23.2,23.29,705800.0,15.885,15.9597,15.7694,15.8306,705800.0
2009-06-22 09:40:00,23.3,23.31,23.18,23.31,348000.0,15.8374,15.8442,15.7558,15.8442,348000.0
2009-06-22 09:50:00,23.31,23.42,23.3,23.39,435500.0,15.8442,15.919,15.8374,15.8986,435500.0
2009-06-22 10:00:00,23.4,23.61,23.35,23.57,561600.0,15.9054,16.0481,15.8714,16.0209,561600.0
2009-06-22 10:10:00,23.57,23.64,23.44,23.44,581700.0,16.0209,16.0685,15.9326,15.9326,581700.0
2009-06-22 10:20:00,23.45,23.53,23.43,23.49,396500.0,15.9394,15.9937,15.9258,15.9665,396500.0
2009-06-22 10:30:00,23.48,23.49,23.39,23.39,335800.0,15.9597,15.9665,15.8986,15.8986,335800.0
2009-06-22 10:40:00,23.4,23.4,23.31,23.37,327300.0,15.9054,15.9054,15.8442,15.885,327300.0
2009-06-22 10:50:00,23.37,23.41,23.32,23.36,259400.0,15.885,15.9122,15.851,15.8782,259400.0
2009-06-22 11:00:00,23.36,23.37,23.28,23.37,185900.0,15.8782,15.885,15.8238,15.885,185900.0
2009-06-22 11:10:00,23.37,23.48,23.36,23.48,290300.0,15.885,15.9597,15.8782,15.9597,290300.0
2009-06-22 11:20:00,23.47,23.58,23.47,23.49,336300.0,15.9529,16.0277,15.9529,15.9665,336300.0
2009-06-22 11:30:00,23.48,23.48,23.31,23.32,255700.0,15.9597,15.9597,15.8442,15.851,255700.0
2009-06-22 11:40:00,23.32,23.37,23.27,23.28,252400.0,15.851,15.885,15.817,15.8238,252400.0
2009-06-22 11:50:00,23.27,23.32,23.24,23.29,220500.0,15.817,15.851,15.7966,15.8306,220500.0
2009-06-22 12:00:00,23.3,23.33,23.28,23.32,176900.0,15.8374,15.8578,15.8238,15.851,176900.0
2009-06-22 12:10:00,23.31,23.36,23.31,23.34,86500.0,15.8442,15.8782,15.8442,15.8646,86500.0
2009-06-22 12:20:00,23.34,23.42,23.32,23.38,164200.0,15.8646,15.919,15.851,15.8918,164200.0
2009-06-22 12:30:00,23.39,23.47,23.37,23.39,203100.0,15.8986,15.9529,15.885,15.8986,203100.0
2009-06-22 12:40:00,23.4,23.42,23.34,23.34,111400.0,15.9054,15.919,15.8646,15.8646,111400.0
2009-06-22 12:50:00,23.35,23.36,23.32,23.32,154500.0,15.8714,15.8782,15.851,15.851,154500.0
2009-06-22 13:00:00,23.33,23.34,23.26,23.32,219800.0,15.8578,15.8646,15.8102,15.851,219800.0
2009-06-22 13:10:00,23.31,23.32,23.22,23.22,277800.0,15.8442,15.851,15.783,15.783,277800.0
2009-06-22 13:20:00,23.22,23.23,23.16,23.18,252000.0,15.783,15.7898,15.7422,15.7558,252000.0
2009-06-22 13:30:00,23.18,23.25,23.18,23.24,124200.0,15.7558,15.8034,15.7558,15.7966,124200.0
2009-06-22 13:40:00,23.24,23.26,23.21,23.22,130100.0,15.7966,15.8102,15.7762,15.783,130100.0
2009-06-22 13:50:00,23.21,23.23,23.19,23.21,151800.0,15.7762,15.7898,15.7626,15.7762,151800.0
2009-06-22 14:00:00,23.21,23.22,23.18,23.2,184800.0,15.7762,15.783,15.7558,15.7694,184800.0
2009-06-22 14:10:00,23.2,23.26,23.19,23.26,148000.0,15.7694,15.8102,15.7626,15.8102,148000.0
2009-06-22 14:20:00,23.26,23.28,23.22,23.23,294500.0,15.8102,15.8238,15.783,15.7898,294500.0
2009-06-22 14:30:00,23.23,23.33,23.2,23.33,289100.0,15.7898,15.8578,15.7694,15.8578,289100.0
2009-06-22 14:40:00,23.32,23.35,23.3,23.32,187600.0,15.851,15.8714,15.8374,15.851,187600.0
2009-06-22 14:50:00,23.32,23.37,23.3,23.34,205400.0,15.851,15.885,15.8374,15.8646,205400.0
2009-06-22 15:00:00,23.35,23.41,23.34,23.34,267800.0,15.8714,15.9122,15.8646,15.8646,267800.0
2009-06-22 15:10:00,23.34,23.36,23.28,23.33,425400.0,15.8646,15.8782,15.8238,15.8578,425400.0
2009-06-22 15:20:00,23.32,23.36,23.27,23.32,331500.0,15.851,15.8782,15.817,15.851,331500.0
2009-06-22 15:30:00,23.32,23.42,23.3,23.42,299600.0,15.851,15.919,15.8374,15.919,299600.0
2009-06-22 15:40:00,23.41,23.42,23.28,23.3,431200.0,15.9122,15.919,15.8238,15.8374,431200.0
2009-06-22 15:50:00,23.3,23.31,23.2,23.23,942700.0,15.8374,15.8442,15.7694,15.7898,942700.0
2009-06-23 09:30:00,23.24,23.25,23.02,23.06,568000.0,15.7966,15.8034,15.6471,15.6743,568000.0
2009-06-23 09:40:00,23.06,23.11,22.87,22.98,673700.0,15.6743,15.7082,15.5451,15.6199,673700.0
2009-06-23 09:50:00,22.99,23.16,22.99,23.13,923000.0,15.6267,15.7422,15.6267,15.7218,923000.0
2009-06-23 10:00:00,23.13,23.16,22.97,23.03,776100.0,15.7218,15.7422,15.6131,15.6539,776100.0
2009-06-23 10:10:00,23.04,23.04,22.87,22.95,545200.0,15.6607,15.6607,15.5451,15.5995,545200.0
2009-06-23 10:20:00,22.95,22.99,22.77,22.78,658400.0,15.5995,15.6267,15.4771,15.4839,658400.0
2009-06-23 10:30:00,22.77,22.86,22.72,22.85,584400.0,15.4771,15.5383,15.4432,15.5315,584400.0
2009-06-23 10:40:00,22.86,22.87,22.76,22.8,221400.0,15.5383,15.5451,15.4703,15.4975,221400.0
2009-06-23 10:50:00,22.8,22.87,22.74,22.85,413700.0,15.4975,15.5451,15.4568,15.5315,413700.0
2009-06-23 11:00:00,22.86,22.86,22.76,22.77,308900.0,15.5383,15.5383,15.4703,15.4771,308900.0
2009-06-23 11:10:00,22.77,22.85,22.77,22.84,184200.0,15.4771,15.5315,15.4771,15.5247,184200.0
2009-06-23 11:20:00,22.85,22.86,22.82,22.85,229600.0,15.5315,15.5383,15.5111,15.5315,229600.0
2009-06-23 11:30:00,22.85,22.91,22.83,22.88,214400.0,15.5315,15.5723,15.5179,15.5519,214400.0
2009-06-23 11:40:00,22.87,22.91,22.83,22.89,224400.0,15.5451,15.5723,15.5179,15.5587,224400.0
2009-06-23 11:50:00,22.89,22.91,22.87,22.9,288700.0,15.5587,15.5723,15.5451,15.5655,288700.0
2009-06-23 12:00:00,22.9,22.9,22.85,22.88,203900.0,15.5655,15.5655,15.5315,15.5519,203900.0
2009-06-23 12:10:00,22.87,22.88,22.81,22.82,156000.0,15.5451,15.5519,15.5043,15.5111,156000.0
2009-06-23 12:20:00,22.82,22.88,22.81,22.87,206000.0,15.5111,15.5519,15.5043,15.5451,206000.0
2009-06-23 12:30:00,22.86,22.98,22.86,22.91,277600.0,15.5383,15.6199,15.5383,15.5723,277600.0
2009-06-23 12:40:00,22.92,22.95,22.9,22.94,278500.0,15.5791,15.5995,15.5655,15.5927,278500.0
2009-06-23 12:50:00,22.93,22.94,22.87,22.89,153900.0,15.5859,15.5927,15.5451,15.5587,153900.0
2009-06-23 13:00:00,22.89,22.99,22.87,22.97,400500.0,15.5587,15.6267,15.5451,15.6131,400500.0
2009-06-23 13:10:00,22.96,23.0,22.91,22.93,208600.0,15.6063,15.6335,15.5723,15.5859,208600.0
2009-06-23 13:20:00,22.93,22.97,22.92,22.94,78500.0,15.5859,15.6131,15.5791,15.5927,78500.0
2009-06-23 13:30:00,22.95,22.96,22.93,22.93,94500.0,15.5995,15.6063,15.5859,15.5859,94500.0
2009-06-23 13:40:00,22.94,22.94,22.89,22.9,149000.0,15.5927,15.5927,15.5587,15.5655,149000.0
2009-06-23 13:50:00,22.9,22.93,22.87,22.87,191300.0,15.5655,15.5859,15.5451,15.5451,191300.0
2009-06-23 14:00:00,22.88,22.93,22.87,22.91,263100.0,15.5519,15.5859,15.5451,15.5723,263100.0
2009-06-23 14:10:00,22.92,22.99,22.91,22.95,238000.0,15.5791,15.6267,15.5723,15.5995,238000.0
2009-06-23 14:20:00,22.95,22.96,22.93,22.94,112400.0,15.5995,15.6063,15.5859,15.5927,112400.0
2009-06-23 14:30:00,22.93,22.94,22.87,22.89,187500.0,15.5859,15.5927,15.5451,15.5587,187500.0
2009-06-23 14:40:00,22.88,22.89,22.8,22.81,407500.0,15.5519,15.5587,15.4975,15.5043,407500.0
2009-06-23 14:50:00,22.81,22.91,22.8,22.9,348600.0,15.5043,15.5723,15.4975,15.5655,348600.0
2009-06-23 15:00:00,22.9,22.91,22.83,22.84,304200.0,15.5655,15.5723,15.5179,15.5247,304200.0
2009-06-23 15:10:00,22.83,22.9,22.83,22.88,329700.0,15.5179,15.5655,15.5179,15.5519,329700.0
2009-06-23 15:20:00,22.88,22.92,22.87,22.9,555300.0,15.5519,15.5791,15.5451,15.5655,555300.0
2009-06-23 15:30:00,22.91,22.93,22.87,22.89,700200.0,15.5723,15.5859,15.5451,15.5587,700200.0
2009-06-23 15:40:00,22.89,22.99,22.88,22.99,724000.0,15.5587,15.6267,15.5519,15.6267,724000.0
2009-06-23 15:50:00,23.0,23.0,22.85,22.87,1018300.0,15.6335,15.6335,15.5315,15.5451,1018300.0
2009-06-24 09:30:00,23.15,23.16,22.82,22.93,802000.0,15.7354,15.7422,15.5111,15.5859,802000.0
2009-06-24 09:40:00,22.93,23.12,22.92,23.03,459300.0,15.5859,15.715,15.5791,15.6539,459300.0
2009-06-24 09:50:00,23.04,23.05,22.88,23.0,375200.0,15.6607,15.6675,15.5519,15.6335,375200.0
2009-06-24 10:00:00,22.99,23.01,22.82,22.97,575300.0,15.6267,15.6403,15.5111,15.6131,575300.0
2009-06-24 10:10:00,22.97,23.13,22.97,23.09,425600.0,15.6131,15.7218,15.6131,15.6947,425600.0
2009-06-24 10:20:00,23.09,23.15,23.08,23.15,502500.0,15.6947,15.7354,15.6879,15.7354,502500.0
2009-06-24 10:30:00,23.15,23.15,22.92,22.93,492000.0,15.7354,15.7354,15.5791,15.5859,492000.0
2009-06-24 10:40:00,22.92,23.03,22.9,23.02,347500.0,15.5791,15.6539,15.5655,15.6471,347500.0
2009-06-24 10:50:00,23.02,23.03,22.96,22.98,279700.0,15.6471,15.6539,15.6063,15.6199,279700.0
2009-06-24 11:00:00,22.98,23.01,22.93,22.93,246500.0,15.6199,15.6403,15.5859,15.5859,246500.0
2009-06-24 11:10:00,22.94,22.94,22.9,22.9,105800.0,15.5927,15.5927,15.5655,15.5655,105800.0
2009-06-24 11:20:00,22.91,23.01,22.9,22.99,178300.0,15.5723,15.6403,15.5655,15.6267,178300.0
2009-06-24 11:30:00,22.99,23.0,22.94,22.95,142400.0,15.6267,15.6335,15.5927,15.5995,142400.0
2009-06-24 11:40:00,22.94,22.95,22.92,22.95,174400.0,15.5927,15.5995,15.5791,15.5995,174400.0
2009-06-24 11:50:00,22.94,22.95,22.9,22.9,150000.0,15.5927,15.5995,15.5655,15.5655,150000.0
2009-06-24 12:00:00,22.91,22.93,22.87,22.88,202800.0,15.5723,15.5859,15.5451,15.5519,202800.0
2009-06-24 12:10:00,22.87,22.88,22.84,22.85,155500.0,15.5451,15.5519,15.5247,15.5315,155500.0
2009-06-24 12:20:00,22.86,22.91,22.82,22.83,225700.0,15.5383,15.5723,15.5111,15.5179,225700.0
2009-06-24 12:30:00,22.83,22.86,22.83,22.86,69900.0,15.5179,15.5383,15.5179,15.5383,69900.0
2009-06-24 12:40:00,22.85,22.9,22.83,22.9,103600.0,15.5315,15.5655,15.5179,15.5655,103600.0
2009-06-24 12:50:00,22.9,22.9,22.85,22.87,131500.0,15.5655,15.5655,15.5315,15.5451,131500.0
2009-06-24 13:00:00,22.88,22.95,22.86,22.95,148000.0,15.5519,15.5995,15.5383,15.5995,148000.0
2009-06-24 13:10:00,22.95,22.97,22.92,22.93,146600.0,15.5995,15.6131,15.5791,15.5859,146600.0
2009-06-24 13:20:00,22.93,22.93,22.9,22.91,71100.0,15.5859,15.5859,15.5655,15.5723,71100.0
2009-06-24 13:30:00,22.91,22.91,22.86,22.9,166500.0,15.5723,15.5723,15.5383,15.5655,166500.0
2009-06-24 13:40:00,22.9,22.91,22.86,22.86,88300.0,15.5655,15.5723,15.5383,15.5383,88300.0
2009-06-24 13:50:00,22.87,22.88,22.86,22.87,101600.0,15.5451,15.5519,15.5383,15.5451,101600.0
2009-06-24 14:00:00,22.87,22.87,22.84,22.87,160100.0,15.5451,15.5451,15.5247,15.5451,160100.0
2009-06-24 14:10:00,22.87,22.95,22.84,22.91,314500.0,15.5451,15.5995,15.5247,15.5723,314500.0
2009-06-24 14:20:00,22.9,22.95,22.77,22.82,545100.0,15.5655,15.5995,15.4771,15.5111,545100.0
2009-06-24 14:30:00,22.82,22.83,22.67,22.67,717900.0,15.5111,15.5179,15.4092,15.4092,717900.0
2009-06-24 14:40:00,22.67,22.8,22.66,22.72,595600.0,15.4092,15.4975,15.4024,15.4432,595600.0
2009-06-24 14:50:00,22.72,22.8,22.7,22.71,344300.0,15.4432,15.4975,15.4296,15.4364,344300.0
2009-06-24 15:00:00,22.71,22.74,22.56,22.58,638700.0,15.4364,15.4568,15.3344,15.348,638700.0
2009-06-24 15:10:00,22.58,22.65,22.53,22.6,827200.0,15.348,15.3956,15.314,15.3616,827200.0
2009-06-24 15:20:00,22.61,22.68,22.58,22.63,399000.0,15.3684,15.416,15.348,15.382,399000.0
2009-06-24 15:30:00,22.63,22.71,22.6,22.64,559700.0,15.382,15.4364,15.3616,15.3888,559700.0
2009-06-24 15:40:00,22.64,22.71,22.58,22.71,506000.0,15.3888,15.4364,15.348,15.4364,506000.0
2009-06-24 15:50:00,22.7,22.72,22.66,22.69,1059100.0,15.4296,15.4432,15.4024,15.4228,1059100.0
2009-06-25 09:30:00,22.67,22.91,22.65,22.88,717500.0,15.4092,15.5723,15.3956,15.5519,717500.0
2009-06-25 09:40:00,22.88,23.07,22.88,23.04,1241300.0,15.5519,15.6811,15.5519,15.6607,1241300.0
2009-06-25 09:50:00,23.03,23.24,23.03,23.18,1029800.0,15.6539,15.7966,15.6539,15.7558,1029800.0
2009-06-25 10:00:00,23.18,23.25,23.09,23.12,744600.0,15.7558,15.8034,15.6947,15.715,744600.0
2009-06-25 10:10:00,23.13,23.36,23.11,23.35,807800.0,15.7218,15.8782,15.7082,15.8714,807800.0
2009-06-25 10:20:00,23.35,23.35,23.21,23.24,508800.0,15.8714,15.8714,15.7762,15.7966,508800.0
2009-06-25 10:30:00,23.23,23.3,23.18,23.21,417400.0,15.7898,15.8374,15.7558,15.7762,417400.0
2009-06-25 10:40:00,23.22,23.23,23.1,23.16,423700.0,15.783,15.7898,15.7015,15.7422,423700.0
2009-06-25 10:50:00,23.16,23.34,23.15,23.29,557700.0,15.7422,15.8646,15.7354,15.8306,557700.0
2009-06-25 11:00:00,23.29,23.38,23.26,23.35,551600.0,15.8306,15.8918,15.8102,15.8714,551600.0
2009-06-25 11:10:00,23.35,23.36,23.31,23.33,223500.0,15.8714,15.8782,15.8442,15.8578,223500.0
2009-06-25 11:20:00,23.34,23.43,23.32,23.42,270100.0,15.8646,15.9258,15.851,15.919,270100.0
2009-06-25 11:30:00,23.42,23.52,23.42,23.5,293900.0,15.919,15.9869,15.919,15.9733,293900.0
2009-06-25 11:40:00,23.5,23.55,23.46,23.49,266100.0,15.9733,16.0073,15.9461,15.9665,266100.0
2009-06-25 11:50:00,23.49,23.57,23.45,23.57,322600.0,15.9665,16.0209,15.9394,16.0209,322600.0
2009-06-25 12:00:00,23.57,23.58,23.49,23.5,262500.0,16.0209,16.0277,15.9665,15.9733,262500.0
2009-06-25 12:10:00,23.5,23.5,23.44,23.45,232800.0,15.9733,15.9733,15.9326,15.9394,232800.0
2009-06-25 12:20:00,23.46,23.54,23.45,23.54,145900.0,15.9461,16.0005,15.9394,16.0005,145900.0
2009-06-25 12:30:00,23.54,23.59,23.52,23.54,374800.0,16.0005,16.0345,15.9869,16.0005,374800.0
2009-06-25 12:40:00,23.54,23.58,23.52,23.53,123500.0,16.0005,16.0277,15.9869,15.9937,123500.0
2009-06-25 12:50:00,23.54,23.57,23.51,23.54,161900.0,16.0005,16.0209,15.9801,16.0005,161900.0
2009-06-25 13:00:00,23.53,23.67,23.51,23.65,229800.0,15.9937,16.0889,15.9801,16.0753,229800.0
2009-06-25 13:10:00,23.65,23.75,23.6,23.71,445200.0,16.0753,16.1433,16.0413,16.1161,445200.0
2009-06-25 13:20:00,23.71,23.74,23.68,23.69,247600.0,16.1161,16.1365,16.0957,16.1025,247600.0
2009-06-25 13:30:00,23.68,23.7,23.62,23.63,128000.0,16.0957,16.1093,16.0549,16.0617,128000.0
2009-06-25 13:40:00,23.63,23.63,23.57,23.58,248900.0,16.0617,16.0617,16.0209,16.0277,248900.0
2009-06-25 13:50:00,23.57,23.65,23.54,23.62,455700.0,16.0209,16.0753,16.0005,16.0549,455700.0
2009-06-25 14:00:00,23.63,23.63,23.53,23.57,218100.0,16.0617,16.0617,15.9937,16.0209,218100.0
2009-06-25 14:10:00,23.58,23.63,23.51,23.52,171400.0,16.0277,16.0617,15.9801,15.9869,171400.0
2009-06-25 14:20:00,23.53,23.55,23.49,23.53,311000.0,15.9937,16.0073,15.9665,15.9937,311000.0
2009-06-25 14:30:00,23.54,23.57,23.5,23.5,198600.0,16.0005,16.0209,15.9733,15.9733,198600.0
2009-06-25 14:40:00,23.51,23.6,23.5,23.58,251700.0,15.9801,16.0413,15.9733,16.0277,251700.0
2009-06-25 14:50:00,23.57,23.63,23.51,23.6,275700.0,16.0209,16.0617,15.9801,16.0413,275700.0
2009-06-25 15:00:00,23.6,23.7,23.59,23.67,421400.0,16.0413,16.1093,16.0345,16.0889,421400.0
2009-06-25 15:10:00,23.68,23.7,23.58,23.6,425300.0,16.0957,16.1093,16.0277,16.0413,425300.0
2009-06-25 15:20:00,23.6,23.63,23.57,23.6,483500.0,16.0413,16.0617,16.0209,16.0413,483500.0
2009-06-25 15:30:00,23.61,23.61,23.43,23.46,548900.0,16.0481,16.0481,15.9258,15.9461,548900.0
2009-06-25 15:40:00,23.47,23.54,23.44,23.51,737600.0,15.9529,16.0005,15.9326,15.9801,737600.0
2009-06-25 15:50:00,23.51,23.57,23.48,23.57,1075400.0,15.9801,16.0209,15.9597,16.0209,1075400.0
2009-06-26 09:30:00,23.47,24.03,23.42,23.86,843000.0,15.9529,16.3336,15.919,16.218,843000.0
2009-06-26 09:40:00,23.86,23.98,23.81,23.95,747000.0,16.218,16.2996,16.184,16.2792,747000.0
2009-06-26 09:50:00,23.96,23.96,23.82,23.85,737200.0,16.286,16.286,16.1908,16.2112,737200.0
2009-06-26 10:00:00,23.85,23.91,23.72,23.76,671500.0,16.2112,16.252,16.1229,16.1501,671500.0
2009-06-26 10:10:00,23.76,23.85,23.71,23.77,427300.0,16.1501,16.2112,16.1161,16.1569,427300.0
2009-06-26 10:20:00,23.77,23.9,23.76,23.84,401500.0,16.1569,16.2452,16.1501,16.2044,401500.0
2009-06-26 10:30:00,23.84,23.89,23.77,23.78,382600.0,16.2044,16.2384,16.1569,16.1637,382600.0
2009-06-26 10:40:00,23.78,23.85,23.75,23.79,360500.0,16.1637,16.2112,16.1433,16.1705,360500.0
2009-06-26 10:50:00,23.79,23.82,23.75,23.75,276300.0,16.1705,16.1908,16.1433,16.1433,276300.0
2009-06-26 11:00:00,23.75,23.8,23.71,23.75,420300.0,16.1433,16.1773,16.1161,16.1433,420300.0
2009-06-26 11:10:00,23.75,23.79,23.72,23.75,169300.0,16.1433,16.1705,16.1229,16.1433,169300.0
2009-06-26 11:20:00,23.75,23.8,23.71,23.78,189800.0,16.1433,16.1773,16.1161,16.1637,189800.0
2009-06-26 11:30:00,23.78,23.84,23.77,23.79,127700.0,16.1637,16.2044,16.1569,16.1705,127700.0
2009-06-26 11:40:00,23.8,23.83,23.74,23.79,123300.0,16.1773,16.1976,16.1365,16.1705,123300.0
2009-06-26 11:50:00,23.79,23.86,23.78,23.84,79300.0,16.1705,16.218,16.1637,16.2044,79300.0
2009-06-26 12:00:00,23.83,23.9,23.83,23.85,131800.0,16.1976,16.2452,16.1976,16.2112,131800.0
2009-06-26 12:10:00,23.86,23.92,23.85,23.88,206800.0,16.218,16.2588,16.2112,16.2316,206800.0
2009-06-26 12:20:00,23.87,23.92,23.86,23.87,136200.0,16.2248,16.2588,16.218,16.2248,136200.0
2009-06-26 12:30:00,23.87,23.93,23.84,23.92,85500.0,16.2248,16.2656,16.2044,16.2588,85500.0
2009-06-26 12:40:00,23.92,23.97,23.9,23.97,141200.0,16.2588,16.2928,16.2452,16.2928,141200.0
2009-06-26 12:50:00,23.96,23.97,23.9,23.9,118200.0,16.286,16.2928,16.2452,16.2452,118200.0
2009-06-26 13:00:00,23.9,23.95,23.88,23.94,135600.0,16.2452,16.2792,16.2316,16.2724,135600.0
2009-06-26 13:10:00,23.94,23.95,23.89,23.91,151000.0,16.2724,16.2792,16.2384,16.252,151000.0
2009-06-26 13:20:00,23.92,24.06,23.9,24.0,513200.0,16.2588,16.354,16.2452,16.3132,513200.0
2009-06-26 13:30:00,24.0,24.0,23.94,23.99,196300.0,16.3132,16.3132,16.2724,16.3064,196300.0
2009-06-26 13:40:00,23.99,23.99,23.91,23.92,168700.0,16.3064,16.3064,16.252,16.2588,168700.0
2009-06-26 13:50:00,23.92,23.96,23.9,23.91,112100.0,16.2588,16.286,16.2452,16.252,112100.0
2009-06-26 14:00:00,23.91,23.92,23.85,23.86,174400.0,16.252,16.2588,16.2112,16.218,174400.0
2009-06-26 14:10:00,23.86,23.88,23.8,23.86,385100.0,16.218,16.2316,16.1773,16.218,385100.0
2009-06-26 14:20:00,23.86,23.89,23.85,23.85,221000.0,16.218,16.2384,16.2112,16.2112,221000.0
2009-06-26 14:30:00,23.85,23.87,23.81,23.83,207900.0,16.2112,16.2248,16.184,16.1976,207900.0
2009-06-26 14:40:00,23.83,23.85,23.77,23.8,463600.0,16.1976,16.2112,16.1569,16.1773,463600.0
2009-06-26 14:50:00,23.8,23.8,23.76,23.77,283200.0,16.1773,16.1773,16.1501,16.1569,283200.0
2009-06-26 15:00:00,23.76,23.8,23.76,23.78,283900.0,16.1501,16.1773,16.1501,16.1637,283900.0
2009-06-26 15:10:00,23.78,23.78,23.7,23.71,240800.0,16.1637,16.1637,16.1093,16.1161,240800.0
2009-06-26 15:20:00,23.71,23.71,23.67,23.68,334200.0,16.1161,16.1161,16.0889,16.0957,334200.0
2009-06-26 15:30:00,23.67,23.68,23.62,23.67,648300.0,16.0889,16.0957,16.0549,16.0889,648300.0
2009-06-26 15:40:00,23.67,23.71,23.6,23.71,1553600.0,16.0889,16.1161,16.0413,16.1161,1553600.0
2009-06-26 15:50:00,23.7,23.71,23.55,23.6,1994400.0,16.1093,16.1161,16.0073,16.0413,1994400.0
2009-06-29 09:30:00,23.63,23.84,23.62,23.64,456600.0,16.0617,16.2044,16.0549,16.0685,456600.0
2009-06-29 09:40:00,23.63,23.75,23.61,23.66,362800.0,16.0617,16.1433,16.0481,16.0821,362800.0
2009-06-29 09:50:00,23.67,23.67,23.56,23.66,337200.0,16.0889,16.0889,16.0141,16.0821,337200.0
2009-06-29 10:00:00,23.66,23.72,23.56,23.71,247700.0,16.0821,16.1229,16.0141,16.1161,247700.0
2009-06-29 10:10:00,23.72,23.8,23.65,23.76,244300.0,16.1229,16.1773,16.0753,16.1501,244300.0
2009-06-29 10:20:00,23.77,23.9,23.77,23.9,320100.0,16.1569,16.2452,16.1569,16.2452,320100.0
2009-06-29 10:30:00,23.9,24.11,23.89,24.07,760700.0,16.2452,16.388,16.2384,16.3608,760700.0
2009-06-29 10:40:00,24.07,24.16,24.03,24.1,535100.0,16.3608,16.4219,16.3336,16.3812,535100.0
2009-06-29 10:50:00,24.09,24.1,23.99,24.04,427800.0,16.3744,16.3812,16.3064,16.3404,427800.0
2009-06-29 11:00:00,24.03,24.08,24.02,24.05,224900.0,16.3336,16.3676,16.3268,16.3472,224900.0
2009-06-29 11:10:00,24.04,24.1,24.0,24.01,237800.0,16.3404,16.3812,16.3132,16.32,237800.0
2009-06-29 11:20:00,24.02,24.06,24.0,24.06,416700.0,16.3268,16.354,16.3132,16.354,416700.0
2009-06-29 11:30:00,24.06,24.06,23.95,23.95,258800.0,16.354,16.354,16.2792,16.2792,258800.0
2009-06-29 11:40:00,23.95,24.03,23.93,24.02,302200.0,16.2792,16.3336,16.2656,16.3268,302200.0
2009-06-29 11:50:00,24.01,24.04,24.0,24.03,178100.0,16.32,16.3404,16.3132,16.3336,178100.0
2009-06-29 12:00:00,24.04,24.04,23.99,24.02,164100.0,16.3404,16.3404,16.3064,16.3268,164100.0
2009-06-29 12:10:00,24.02,24.04,24.0,24.03,163300.0,16.3268,16.3404,16.3132,16.3336,163300.0
2009-06-29 12:20:00,24.04,24.05,23.99,24.03,230300.0,16.3404,16.3472,16.3064,16.3336,230300.0
2009-06-29 12:30:00,24.04,24.08,24.01,24.02,257400.0,16.3404,16.3676,16.32,16.3268,257400.0
2009-06-29 12:40:00,24.01,24.03,24.0,24.01,81600.0,16.32,16.3336,16.3132,16.32,81600.0
2009-06-29 12:50:00,24.01,24.03,23.99,24.02,187500.0,16.32,16.3336,16.3064,16.3268,187500.0
2009-06-29 13:00:00,24.01,24.03,24.0,24.03,117100.0,16.32,16.3336,16.3132,16.3336,117100.0
2009-06-29 13:10:00,24.03,24.04,24.02,24.03,96500.0,16.3336,16.3404,16.3268,16.3336,96500.0
2009-06-29 13:20:00,24.04,24.05,24.03,24.03,158500.0,16.3404,16.3472,16.3336,16.3336,158500.0
2009-06-29 13:30:00,24.03,24.04,24.02,24.03,130800.0,16.3336,16.3404,16.3268,16.3336,130800.0
2009-06-29 13:40:00,24.03,24.04,24.0,24.0,165400.0,16.3336,16.3404,16.3132,16.3132,165400.0
2009-06-29 13:50:00,24.0,24.01,23.96,23.96,196400.0,16.3132,16.32,16.286,16.286,196400.0
2009-06-29 14:00:00,23.96,23.98,23.93,23.94,307100.0,16.286,16.2996,16.2656,16.2724,307100.0
2009-06-29 14:10:00,23.94,23.95,23.88,23.9,244600.0,16.2724,16.2792,16.2316,16.2452,244600.0
2009-06-29 14:20:00,23.89,23.9,23.84,23.84,153900.0,16.2384,16.2452,16.2044,16.2044,153900.0
2009-06-29 14:30:00,23.85,23.89,23.83,23.85,358200.0,16.2112,16.2384,16.1976,16.2112,358200.0
2009-06-29 14:40:00,23.84,23.88,23.83,23.86,206800.0,16.2044,16.2316,16.1976,16.218,206800.0
2009-06-29 14:50:00,23.86,23.89,23.85,23.88,245400.0,16.218,16.2384,16.2112,16.2316,245400.0
2009-06-29 15:00:00,23.88,23.88,23.85,23.88,204700.0,16.2316,16.2316,16.2112,16.2316,204700.0
2009-06-29 15:10:00,23.88,23.91,23.86,23.89,251900.0,16.2316,16.252,16.218,16.2384,251900.0
2009-06-29 15:20:00,23.9,23.94,23.88,23.92,343600.0,16.2452,16.2724,16.2316,16.2588,343600.0
2009-06-29 15:30:00,23.91,23.92,23.81,23.81,459400.0,16.252,16.2588,16.184,16.184,459400.0
2009-06-29 15:40:00,23.81,23.89,23.81,23.81,723000.0,16.184,16.2384,16.184,16.184,723000.0
2009-06-29 15:50:00,23.81,23.88,23.78,23.85,833800.0,16.184,16.2316,16.1637,16.2112,833800.0
2009-06-30 09:30:00,23.92,24.0,23.76,23.92,315100.0,16.2588,16.3132,16.1501,16.2588,315100.0
2009-06-30 09:40:00,23.92,24.01,23.88,23.93,364300.0,16.2588,16.32,16.2316,16.2656,364300.0
2009-06-30 09:50:00,23.92,24.01,23.82,23.97,300700.0,16.2588,16.32,16.1908,16.2928,300700.0
2009-06-30 10:00:00,24.0,24.0,23.66,23.72,714200.0,16.3132,16.3132,16.0821,16.1229,714200.0
2009-06-30 10:10:00,23.72,23.74,23.57,23.57,328900.0,16.1229,16.1365,16.0209,16.0209,328900.0
2009-06-30 10:20:00,23.57,23.6,23.5,23.57,440700.0,16.0209,16.0413,15.9733,16.0209,440700.0
2009-06-30 10:30:00,23.56,23.56,23.45,23.5,693000.0,16.0141,16.0141,15.9394,15.9733,693000.0
2009-06-30 10:40:00,23.51,23.59,23.45,23.58,379100.0,15.9801,16.0345,15.9394,16.0277,379100.0
2009-06-30 10:50:00,23.59,23.59,23.51,23.53,254800.0,16.0345,16.0345,15.9801,15.9937,254800.0
2009-06-30 11:00:00,23.52,23.55,23.44,23.45,258100.0,15.9869,16.0073,15.9326,15.9394,258100.0
2009-06-30 11:10:00,23.44,23.45,23.37,23.42,531600.0,15.9326,15.9394,15.885,15.919,531600.0
2009-06-30 11:20:00,23.42,23.48,23.41,23.45,257700.0,15.919,15.9597,15.9122,15.9394,257700.0
2009-06-30 11:30:00,23.45,23.45,23.35,23.4,346700.0,15.9394,15.9394,15.8714,15.9054,346700.0
2009-06-30 11:40:00,23.39,23.49,23.39,23.49,243300.0,15.8986,15.9665,15.8986,15.9665,243300.0
2009-06-30 11:50:00,23.48,23.54,23.46,23.54,187200.0,15.9597,16.0005,15.9461,16.0005,187200.0
2009-06-30 12:00:00,23.54,23.57,23.54,23.57,73600.0,16.0005,16.0209,16.0005,16.0209,73600.0
2009-06-30 12:10:00,23.56,23.58,23.53,23.53,114000.0,16.0141,16.0277,15.9937,15.9937,114000.0
2009-06-30 12:20:00,23.53,23.54,23.46,23.53,191700.0,15.9937,16.0005,15.9461,15.9937,191700.0
2009-06-30 12:30:00,23.53,23.57,23.52,23.53,185200.0,15.9937,16.0209,15.9869,15.9937,185200.0
2009-06-30 12:40:00,23.53,23.61,23.53,23.58,103200.0,15.9937,16.0481,15.9937,16.0277,103200.0
2009-06-30 12:50:00,23.58,23.63,23.58,23.62,124500.0,16.0277,16.0617,16.0277,16.0549,124500.0
2009-06-30 13:00:00,23.62,23.64,23.59,23.63,184700.0,16.0549,16.0685,16.0345,16.0617,184700.0
2009-06-30 13:10:00,23.63,23.63,23.61,23.63,69800.0,16.0617,16.0617,16.0481,16.0617,69800.0
2009-06-30 13:20:00,23.63,23.65,23.61,23.61,195500.0,16.0617,16.0753,16.0481,16.0481,195500.0
2009-06-30 13:30:00,23.61,23.63,23.6,23.6,102600.0,16.0481,16.0617,16.0413,16.0413,102600.0
2009-06-30 13:40:00,23.6,23.63,23.6,23.6,148000.0,16.0413,16.0617,16.0413,16.0413,148000.0
2009-06-30 13:50:00,23.61,23.61,23.52,23.53,220900.0,16.0481,16.0481,15.9869,15.9937,220900.0
2009-06-30 14:00:00,23.53,23.54,23.5,23.51,238600.0,15.9937,16.0005,15.9733,15.9801,238600.0
2009-06-30 14:10:00,23.52,23.55,23.51,23.53,125800.0,15.9869,16.0073,15.9801,15.9937,125800.0
2009-06-30 14:20:00,23.54,23.57,23.52,23.56,199300.0,16.0005,16.0209,15.9869,16.0141,199300.0
2009-06-30 14:30:00,23.56,23.6,23.53,23.6,194300.0,16.0141,16.0413,15.9937,16.0413,194300.0
2009-06-30 14:40:00,23.59,23.62,23.59,23.59,165200.0,16.0345,16.0549,16.0345,16.0345,165200.0
2009-06-30 14:50:00,23.59,23.63,23.59,23.61,126300.0,16.0345,16.0617,16.0345,16.0481,126300.0
2009-06-30 15:00:00,23.6,23.62,23.56,23.57,211600.0,16.0413,16.0549,16.0141,16.0209,211600.0
2009-06-30 15:10:00,23.56,23.61,23.52,23.53,315100.0,16.0141,16.0481,15.9869,15.9937,315100.0
2009-06-30 15:20:00,23.52,23.59,23.51,23.58,306800.0,15.9869,16.0345,15.9801,16.0277,306800.0
2009-06-30 15:30:00,23.57,23.63,23.57,23.62,335900.0,16.0209,16.0617,16.0209,16.0549,335900.0
2009-06-30 15:40:00,23.62,23.69,23.58,23.67,503500.0,16.0549,16.1025,16.0277,16.0889,503500.0
2009-06-30 15:50:00,23.66,23.67,23.59,23.66,1091900.0,16.0821,16.0889,16.0345,16.0821,1091900.0
2009-07-01 09:30:00,23.8,23.9,23.57,23.83,489500.0,16.1773,16.2452,16.0209,16.1976,489500.0
2009-07-01 09:40:00,23.83,23.92,23.75,23.91,408700.0,16.1976,16.2588,16.1433,16.252,408700.0
2009-07-01 09:50:00,23.91,23.94,23.78,23.81,417100.0,16.252,16.2724,16.1637,16.184,417100.0
2009-07-01 10:00:00,23.82,23.84,23.63,23.69,669300.0,16.1908,16.2044,16.0617,16.1025,669300.0
2009-07-01 10:10:00,23.69,23.8,23.64,23.74,369600.0,16.1025,16.1773,16.0685,16.1365,369600.0
2009-07-01 10:20:00,23.74,23.84,23.68,23.81,561300.0,16.1365,16.2044,16.0957,16.184,561300.0
2009-07-01 10:30:00,23.82,23.85,23.75,23.77,430600.0,16.1908,16.2112,16.1433,16.1569,430600.0
2009-07-01 10:40:00,23.78,23.79,23.73,23.79,422500.0,16.1637,16.1705,16.1297,16.1705,422500.0
2009-07-01 10:50:00,23.79,23.82,23.73,23.76,503300.0,16.1705,16.1908,16.1297,16.1501,503300.0
2009-07-01 11:00:00,23.76,23.78,23.71,23.75,412700.0,16.1501,16.1637,16.1161,16.1433,412700.0
2009-07-01 11:10:00,23.75,23.76,23.67,23.7,306300.0,16.1433,16.1501,16.0889,16.1093,306300.0
2009-07-01 11:20:00,23.69,23.7,23.63,23.64,187400.0,16.1025,16.1093,16.0617,16.0685,187400.0
2009-07-01 11:30:00,23.64,23.69,23.62,23.62,172600.0,16.0685,16.1025,16.0549,16.0549,172600.0
2009-07-01 11:40:00,23.63,23.64,23.52,23.53,254000.0,16.0617,16.0685,15.9869,15.9937,254000.0
2009-07-01 11:50:00,23.53,23.56,23.48,23.56,315600.0,15.9937,16.0141,15.9597,16.0141,315600.0
2009-07-01 12:00:00,23.56,23.58,23.51,23.58,167500.0,16.0141,16.0277,15.9801,16.0277,167500.0
2009-07-01 12:10:00,23.58,23.6,23.54,23.58,227100.0,16.0277,16.0413,16.0005,16.0277,227100.0
2009-07-01 12:20:00,23.58,23.66,23.58,23.62,159500.0,16.0277,16.0821,16.0277,16.0549,159500.0
2009-07-01 12:30:00,23.62,23.65,23.62,23.63,185300.0,16.0549,16.0753,16.0549,16.0617,185300.0
2009-07-01 12:40:00,23.64,23.64,23.61,23.62,117600.0,16.0685,16.0685,16.0481,16.0549,117600.0
2009-07-01 12:50:00,23.61,23.62,23.58,23.59,116400.0,16.0481,16.0549,16.0277,16.0345,116400.0
2009-07-01 13:00:00,23.58,23.64,23.57,23.63,133400.0,16.0277,16.0685,16.0209,16.0617,133400.0
2009-07-01 13:10:00,23.64,23.64,23.62,23.62,50500.0,16.0685,16.0685,16.0549,16.0549,50500.0
2009-07-01 13:20:00,23.63,23.63,23.57,23.62,153700.0,16.0617,16.0617,16.0209,16.0549,153700.0
2009-07-01 13:30:00,23.63,23.66,23.59,23.65,141000.0,16.0617,16.0821,16.0345,16.0753,141000.0
2009-07-01 13:40:00,23.65,23.66,23.58,23.62,157800.0,16.0753,16.0821,16.0277,16.0549,157800.0
2009-07-01 13:50:00,23.62,23.66,23.61,23.65,98800.0,16.0549,16.0821,16.0481,16.0753,98800.0
2009-07-01 14:00:00,23.65,23.66,23.56,23.58,211800.0,16.0753,16.0821,16.0141,16.0277,211800.0
2009-07-01 14:10:00,23.58,23.6,23.56,23.58,219600.0,16.0277,16.0413,16.0141,16.0277,219600.0
2009-07-01 14:20:00,23.59,23.62,23.57,23.61,186100.0,16.0345,16.0549,16.0209,16.0481,186100.0
2009-07-01 14:30:00,23.61,23.63,23.57,23.62,170900.0,16.0481,16.0617,16.0209,16.0549,170900.0
2009-07-01 14:40:00,23.61,23.65,23.61,23.63,133700.0,16.0481,16.0753,16.0481,16.0617,133700.0
2009-07-01 14:50:00,23.63,23.64,23.58,23.59,239200.0,16.0617,16.0685,16.0277,16.0345,239200.0
2009-07-01 15:00:00,23.59,23.71,23.59,23.7,644000.0,16.0345,16.1161,16.0345,16.1093,644000.0
2009-07-01 15:10:00,23.7,23.73,23.7,23.7,490500.0,16.1093,16.1297,16.1093,16.1093,490500.0
2009-07-01 15:20:00,23.7,23.76,23.69,23.7,424200.0,16.1093,16.1501,16.1025,16.1093,424200.0
2009-07-01 15:30:00,23.7,23.77,23.68,23.74,543400.0,16.1093,16.1569,16.0957,16.1365,543400.0
2009-07-01 15:40:00,23.74,23.79,23.69,23.71,518900.0,16.1365,16.1705,16.1025,16.1161,518900.0
2009-07-01 15:50:00,23.71,23.75,23.69,23.72,745900.0,16.1161,16.1433,16.1025,16.1229,745900.0
2009-07-02 09:30:00,23.37,23.48,23.19,23.33,649500.0,15.885,15.9597,15.7626,15.8578,649500.0
2009-07-02 09:40:00,23.33,23.38,23.21,23.24,449100.0,15.8578,15.8918,15.7762,15.7966,449100.0
2009-07-02 09:50:00,23.22,23.22,23.04,23.06,570300.0,15.783,15.783,15.6607,15.6743,570300.0
2009-07-02 10:00:00,23.07,23.11,22.99,23.0,665900.0,15.6811,15.7082,15.6267,15.6335,665900.0
2009-07-02 10:10:00,23.0,23.02,22.91,22.92,569300.0,15.6335,15.6471,15.5723,15.5791,569300.0
2009-07-02 10:20:00,22.93,22.94,22.87,22.89,383100.0,15.5859,15.5927,15.5451,15.5587,383100.0
2009-07-02 10:30:00,22.89,22.92,22.83,22.9,480100.0,15.5587,15.5791,15.5179,15.5655,480100.0
2009-07-02 10:40:00,22.9,22.95,22.89,22.91,443900.0,15.5655,15.5995,15.5587,15.5723,443900.0
2009-07-02 10:50:00,22.92,22.93,22.88,22.91,543500.0,15.5791,15.5859,15.5519,15.5723,543500.0
2009-07-02 11:00:00,22.91,22.92,22.86,22.89,310300.0,15.5723,15.5791,15.5383,15.5587,310300.0
2009-07-02 11:10:00,22.88,22.91,22.82,22.83,306400.0,15.5519,15.5723,15.5111,15.5179,306400.0
2009-07-02 11:20:00,22.82,22.85,22.8,22.82,318500.0,15.5111,15.5315,15.4975,15.5111,318500.0
2009-07-02 11:30:00,22.83,22.87,22.81,22.86,291000.0,15.5179,15.5451,15.5043,15.5383,291000.0
2009-07-02 11:40:00,22.87,22.87,22.77,22.83,287000.0,15.5451,15.5451,15.4771,15.5179,287000.0
2009-07-02 11:50:00,22.83,22.84,22.81,22.82,133500.0,15.5179,15.5247,15.5043,15.5111,133500.0
2009-07-02 12:00:00,22.81,22.82,22.78,22.79,136600.0,15.5043,15.5111,15.4839,15.4907,136600.0
2009-07-02 12:10:00,22.79,22.8,22.78,22.78,132000.0,15.4907,15.4975,15.4839,15.4839,132000.0
2009-07-02 12:20:00,22.78,22.82,22.77,22.8,252500.0,15.4839,15.5111,15.4771,15.4975,252500.0
2009-07-02 12:30:00,22.79,22.82,22.78,22.81,161700.0,15.4907,15.5111,15.4839,15.5043,161700.0
2009-07-02 12:40:00,22.81,22.81,22.8,22.8,90200.0,15.5043,15.5043,15.4975,15.4975,90200.0
2009-07-02 12:50:00,22.8,22.81,22.78,22.79,153700.0,15.4975,15.5043,15.4839,15.4907,153700.0
2009-07-02 13:00:00,22.79,22.79,22.78,22.78,95800.0,15.4907,15.4907,15.4839,15.4839,95800.0
2009-07-02 13:10:00,22.79,22.8,22.77,22.8,140700.0,15.4907,15.4975,15.4771,15.4975,140700.0
2009-07-02 13:20:00,22.8,22.8,22.77,22.78,190000.0,15.4975,15.4975,15.4771,15.4839,190000.0
2009-07-02 13:30:00,22.77,22.78,22.75,22.76,170200.0,15.4771,15.4839,15.4635,15.4703,170200.0
2009-07-02 13:40:00,22.76,22.82,22.76,22.81,174400.0,15.4703,15.5111,15.4703,15.5043,174400.0
2009-07-02 13:50:00,22.81,22.82,22.78,22.82,193300.0,15.5043,15.5111,15.4839,15.5111,193300.0
2009-07-02 14:00:00,22.81,22.86,22.8,22.85,140100.0,15.5043,15.5383,15.4975,15.5315,140100.0
2009-07-02 14:10:00,22.85,22.86,22.8,22.84,204800.0,15.5315,15.5383,15.4975,15.5247,204800.0
2009-07-02 14:20:00,22.83,22.88,22.83,22.87,228100.0,15.5179,15.5519,15.5179,15.5451,228100.0
2009-07-02 14:30:00,22.87,22.91,22.84,22.9,232300.0,15.5451,15.5723,15.5247,15.5655,232300.0
2009-07-02 14:40:00,22.9,22.91,22.88,22.9,262300.0,15.5655,15.5723,15.5519,15.5655,262300.0
2009-07-02 14:50:00,22.9,22.92,22.88,22.92,159800.0,15.5655,15.5791,15.5519,15.5791,159800.0
2009-07-02 15:00:00,22.91,22.96,22.91,22.96,244700.0,15.5723,15.6063,15.5723,15.6063,244700.0
2009-07-02 15:10:00,22.96,22.99,22.93,22.93,287900.0,15.6063,15.6267,15.5859,15.5859,287900.0
2009-07-02 15:20:00,22.93,22.94,22.81,22.83,508900.0,15.5859,15.5927,15.5043,15.5179,508900.0
2009-07-02 15:30:00,22.84,22.86,22.79,22.86,539800.0,15.5247,15.5383,15.4907,15.5383,539800.0
2009-07-02 15:40:00,22.86,22.92,22.83,22.89,463400.0,15.5383,15.5791,15.5179,15.5587,463400.0
2009-07-02 15:50:00,22.89,22.92,22.83,22.87,959500.0,15.5587,15.5791,15.5179,15.5451,959500.0
2009-07-06 09:30:00,22.76,23.14,22.65,23.09,857700.0,15.4703,15.7286,15.3956,15.6947,857700.0
2009-07-06 09:40:00,23.09,23.14,22.87,22.98,1054900.0,15.6947,15.7286,15.5451,15.6199,1054900.0
2009-07-06 09:50:00,22.98,23.0,22.84,22.86,367200.0,15.6199,15.6335,15.5247,15.5383,367200.0
2009-07-06 10:00:00,22.86,22.94,22.71,22.73,745000.0,15.5383,15.5927,15.4364,15.45,745000.0
2009-07-06 10:10:00,22.73,22.74,22.58,22.58,565000.0,15.45,15.4568,15.348,15.348,565000.0
2009-07-06 10:20:00,22.58,22.62,22.53,22.53,543100.0,15.348,15.3752,15.314,15.314,543100.0
2009-07-06 10:30:00,22.53,22.6,22.52,22.57,404100.0,15.314,15.3616,15.3072,15.3412,404100.0
2009-07-06 10:40:00,22.57,22.63,22.55,22.62,365300.0,15.3412,15.382,15.3276,15.3752,365300.0
2009-07-06 10:50:00,22.61,22.67,22.59,22.64,302000.0,15.3684,15.4092,15.3548,15.3888,302000.0
2009-07-06 11:00:00,22.63,22.65,22.61,22.65,208800.0,15.382,15.3956,15.3684,15.3956,208800.0
2009-07-06 11:10:00,22.64,22.69,22.64,22.69,131300.0,15.3888,15.4228,15.3888,15.4228,131300.0
2009-07-06 11:20:00,22.69,22.74,22.68,22.72,235800.0,15.4228,15.4568,15.416,15.4432,235800.0
2009-07-06 11:30:00,22.73,22.73,22.68,22.72,255500.0,15.45,15.45,15.416,15.4432,255500.0
2009-07-06 11:40:00,22.71,22.74,22.69,22.74,220000.0,15.4364,15.4568,15.4228,15.4568,220000.0
2009-07-06 11:50:00,22.73,22.75,22.67,22.67,269000.0,15.45,15.4635,15.4092,15.4092,269000.0
2009-07-06 12:00:00,22.67,22.71,22.67,22.7,96200.0,15.4092,15.4364,15.4092,15.4296,96200.0
2009-07-06 12:10:00,22.71,22.74,22.69,22.74,125000.0,15.4364,15.4568,15.4228,15.4568,125000.0
2009-07-06 12:20:00,22.74,22.77,22.73,22.76,144900.0,15.4568,15.4771,15.45,15.4703,144900.0
2009-07-06 12:30:00,22.76,22.77,22.76,22.76,106800.0,15.4703,15.4771,15.4703,15.4703,106800.0
2009-07-06 12:40:00,22.76,22.82,22.76,22.81,220200.0,15.4703,15.5111,15.4703,15.5043,220200.0
2009-07-06 12:50:00,22.82,22.84,22.81,22.83,86100.0,15.5111,15.5247,15.5043,15.5179,86100.0
2009-07-06 13:00:00,22.83,22.9,22.83,22.9,170200.0,15.5179,15.5655,15.5179,15.5655,170200.0
2009-07-06 13:10:00,22.9,22.97,22.88,22.96,214200.0,15.5655,15.6131,15.5519,15.6063,214200.0
2009-07-06 13:20:00,22.96,22.98,22.93,22.93,119200.0,15.6063,15.6199,15.5859,15.5859,119200.0
2009-07-06 13:30:00,22.94,22.94,22.85,22.86,155000.0,15.5927,15.5927,15.5315,15.5383,155000.0
2009-07-06 13:40:00,22.86,22.86,22.78,22.79,183000.0,15.5383,15.5383,15.4839,15.4907,183000.0
2009-07-06 13:50:00,22.79,22.82,22.79,22.81,163100.0,15.4907,15.5111,15.4907,15.5043,163100.0
2009-07-06 14:00:00,22.81,22.85,22.79,22.82,328500.0,15.5043,15.5315,15.4907,15.5111,328500.0
2009-07-06 14:10:00,22.82,22.84,22.81,22.82,129200.0,15.5111,15.5247,15.5043,15.5111,129200.0
2009-07-06 14:20:00,22.81,22.82,22.76,22.82,194000.0,15.5043,15.5111,15.4703,15.5111,194000.0
2009-07-06 14:30:00,22.82,22.84,22.79,22.82,269500.0,15.5111,15.5247,15.4907,15.5111,269500.0
2009-07-06 14:40:00,22.82,22.82,22.76,22.78,186300.0,15.5111,15.5111,15.4703,15.4839,186300.0
2009-07-06 14:50:00,22.78,22.79,22.73,22.79,255700.0,15.4839,15.4907,15.45,15.4907,255700.0
2009-07-06 15:00:00,22.79,22.87,22.79,22.85,264800.0,15.4907,15.5451,15.4907,15.5315,264800.0
2009-07-06 15:10:00,22.86,22.87,22.79,22.8,205700.0,15.5383,15.5451,15.4907,15.4975,205700.0
2009-07-06 15:20:00,22.8,22.84,22.78,22.8,251800.0,15.4975,15.5247,15.4839,15.4975,251800.0
2009-07-06 15:30:00,22.81,22.81,22.72,22.76,440600.0,15.5043,15.5043,15.4432,15.4703,440600.0
2009-07-06 15:40:00,22.75,22.87,22.75,22.83,484900.0,15.4635,15.5451,15.4635,15.5179,484900.0
2009-07-06 15:50:00,22.83,22.9,22.82,22.86,751200.0,15.5179,15.5655,15.5111,15.5383,751200.0
2009-07-07 09:30:00,22.91,22.91,22.67,22.74,509500.0,15.5723,15.5723,15.4092,15.4568,509500.0
2009-07-07 09:40:00,22.74,22.75,22.61,22.68,478300.0,15.4568,15.4635,15.3684,15.416,478300.0
2009-07-07 09:50:00,22.69,22.77,22.66,22.71,528100.0,15.4228,15.4771,15.4024,15.4364,528100.0
2009-07-07 10:00:00,22.71,22.73,22.6,22.62,425000.0,15.4364,15.45,15.3616,15.3752,425000.0
2009-07-07 10:10:00,22.62,22.64,22.54,22.57,314500.0,15.3752,15.3888,15.3208,15.3412,314500.0
2009-07-07 10:20:00,22.56,22.64,22.54,22.57,215000.0,15.3344,15.3888,15.3208,15.3412,215000.0
2009-07-07 10:30:00,22.56,22.57,22.5,22.52,270800.0,15.3344,15.3412,15.2936,15.3072,270800.0
2009-07-07 10:40:00,22.52,22.56,22.5,22.51,240400.0,15.3072,15.3344,15.2936,15.3004,240400.0
2009-07-07 10:50:00,22.5,22.53,22.49,22.5,338700.0,15.2936,15.314,15.2868,15.2936,338700.0
2009-07-07 11:00:00,22.5,22.61,22.48,22.59,230200.0,15.2936,15.3684,15.28,15.3548,230200.0
2009-07-07 11:10:00,22.59,22.59,22.57,22.57,197500.0,15.3548,15.3548,15.3412,15.3412,197500.0
2009-07-07 11:20:00,22.57,22.59,22.48,22.48,220100.0,15.3412,15.3548,15.28,15.28,220100.0
2009-07-07 11:30:00,22.48,22.54,22.48,22.5,233300.0,15.28,15.3208,15.28,15.2936,233300.0
2009-07-07 11:40:00,22.49,22.51,22.45,22.45,210400.0,15.2868,15.3004,15.2596,15.2596,210400.0
2009-07-07 11:50:00,22.46,22.54,22.45,22.51,184000.0,15.2664,15.3208,15.2596,15.3004,184000.0
2009-07-07 12:00:00,22.52,22.52,22.43,22.43,224700.0,15.3072,15.3072,15.246,15.246,224700.0
2009-07-07 12:10:00,22.43,22.5,22.43,22.44,475200.0,15.246,15.2936,15.246,15.2528,475200.0
2009-07-07 12:20:00,22.44,22.45,22.39,22.39,248500.0,15.2528,15.2596,15.2189,15.2189,248500.0
2009-07-07 12:30:00,22.39,22.41,22.38,22.38,144600.0,15.2189,15.2324,15.2121,15.2121,144600.0
2009-07-07 12:40:00,22.38,22.43,22.38,22.4,185900.0,15.2121,15.246,15.2121,15.2256,185900.0
2009-07-07 12:50:00,22.4,22.43,22.37,22.39,183300.0,15.2256,15.246,15.2053,15.2189,183300.0
2009-07-07 13:00:00,22.39,22.43,22.39,22.43,153600.0,15.2189,15.246,15.2189,15.246,153600.0
2009-07-07 13:10:00,22.43,22.53,22.43,22.51,388100.0,15.246,15.314,15.246,15.3004,388100.0
2009-07-07 13:20:00,22.5,22.52,22.46,22.47,95200.0,15.2936,15.3072,15.2664,15.2732,95200.0
2009-07-07 13:30:00,22.47,22.53,22.46,22.47,163100.0,15.2732,15.314,15.2664,15.2732,163100.0
2009-07-07 13:40:00,22.47,22.49,22.44,22.45,161100.0,15.2732,15.2868,15.2528,15.2596,161100.0
2009-07-07 13:50:00,22.44,22.46,22.41,22.43,151300.0,15.2528,15.2664,15.2324,15.246,151300.0
2009-07-07 14:00:00,22.44,22.46,22.4,22.4,213200.0,15.2528,15.2664,15.2256,15.2256,213200.0
2009-07-07 14:10:00,22.41,22.44,22.38,22.41,168000.0,15.2324,15.2528,15.2121,15.2324,168000.0
2009-07-07 14:20:00,22.41,22.52,22.4,22.5,279700.0,15.2324,15.3072,15.2256,15.2936,279700.0
2009-07-07 14:30:00,22.5,22.6,22.49,22.59,372600.0,15.2936,15.3616,15.2868,15.3548,372600.0
2009-07-07 14:40:00,22.59,22.6,22.5,22.51,692400.0,15.3548,15.3616,15.2936,15.3004,692400.0
2009-07-07 14:50:00,22.5,22.52,22.45,22.46,603200.0,15.2936,15.3072,15.2596,15.2664,603200.0
2009-07-07 15:00:00,22.46,22.46,22.4,22.42,645900.0,15.2664,15.2664,15.2256,15.2392,645900.0
2009-07-07 15:10:00,22.42,22.44,22.41,22.42,401900.0,15.2392,15.2528,15.2324,15.2392,401900.0
2009-07-07 15:20:00,22.42,22.46,22.39,22.46,439300.0,15.2392,15.2664,15.2189,15.2664,439300.0
2009-07-07 15:30:00,22.46,22.47,22.42,22.46,622900.0,15.2664,15.2732,15.2392,15.2664,622900.0
2009-07-07 15:40:00,22.45,22.46,22.36,22.37,952800.0,15.2596,15.2664,15.1985,15.2053,952800.0
2009-07-07 15:50:00,22.38,22.4,22.32,22.37,1080700.0,15.2121,15.2256,15.1713,15.2053,1080700.0
2009-07-08 09:30:00,22.38,22.68,22.38,22.54,416900.0,15.2121,15.416,15.2121,15.3208,416900.0
2009-07-08 09:40:00,22.53,22.74,22.53,22.69,551600.0,15.314,15.4568,15.314,15.4228,551600.0
2009-07-08 09:50:00,22.69,22.72,22.54,22.55,419000.0,15.4228,15.4432,15.3208,15.3276,419000.0
2009-07-08 10:00:00,22.56,22.71,22.54,22.68,539600.0,15.3344,15.4364,15.3208,15.416,539600.0
2009-07-08 10:10:00,22.68,22.74,22.62,22.74,471900.0,15.416,15.4568,15.3752,15.4568,471900.0
2009-07-08 10:20:00,22.74,22.75,22.65,22.66,420700.0,15.4568,15.4635,15.3956,15.4024,420700.0
2009-07-08 10:30:00,22.65,22.65,22.52,22.59,338300.0,15.3956,15.3956,15.3072,15.3548,338300.0
2009-07-08 10:40:00,22.58,22.61,22.55,22.56,166600.0,15.348,15.3684,15.3276,15.3344,166600.0
2009-07-08 10:50:00,22.55,22.57,22.44,22.46,239800.0,15.3276,15.3412,15.2528,15.2664,239800.0
2009-07-08 11:00:00,22.46,22.47,22.37,22.38,271800.0,15.2664,15.2732,15.2053,15.2121,271800.0
2009-07-08 11:10:00,22.38,22.46,22.38,22.46,305100.0,15.2121,15.2664,15.2121,15.2664,305100.0
2009-07-08 11:20:00,22.46,22.47,22.35,22.36,362500.0,15.2664,15.2732,15.1917,15.1985,362500.0
2009-07-08 11:30:00,22.36,22.44,22.35,22.39,363100.0,15.1985,15.2528,15.1917,15.2189,363100.0
2009-07-08 11:40:00,22.38,22.44,22.38,22.43,261300.0,15.2121,15.2528,15.2121,15.246,261300.0
2009-07-08 11:50:00,22.44,22.46,22.39,22.4,270400.0,15.2528,15.2664,15.2189,15.2256,270400.0
2009-07-08 12:00:00,22.41,22.44,22.4,22.42,173600.0,15.2324,15.2528,15.2256,15.2392,173600.0
2009-07-08 12:10:00,22.42,22.43,22.3,22.31,231200.0,15.2392,15.246,15.1577,15.1645,231200.0
2009-07-08 12:20:00,22.3,22.4,22.29,22.36,259400.0,15.1577,15.2256,15.1509,15.1985,259400.0
2009-07-08 12:30:00,22.37,22.4,22.33,22.34,162700.0,15.2053,15.2256,15.1781,15.1849,162700.0
2009-07-08 12:40:00,22.34,22.37,22.32,22.35,114900.0,15.1849,15.2053,15.1713,15.1917,114900.0
2009-07-08 12:50:00,22.36,22.4,22.31,22.32,178300.0,15.1985,15.2256,15.1645,15.1713,178300.0
2009-07-08 13:00:00,22.31,22.45,22.31,22.41,459300.0,15.1645,15.2596,15.1645,15.2324,459300.0
2009-07-08 13:10:00,22.41,22.41,22.36,22.39,203200.0,15.2324,15.2324,15.1985,15.2189,203200.0
2009-07-08 13:20:00,22.4,22.48,22.39,22.48,229300.0,15.2256,15.28,15.2189,15.28,229300.0
2009-07-08 13:30:00,22.47,22.49,22.41,22.42,260000.0,15.2732,15.2868,15.2324,15.2392,260000.0
2009-07-08 13:40:00,22.42,22.47,22.41,22.46,181400.0,15.2392,15.2732,15.2324,15.2664,181400.0
2009-07-08 13:50:00,22.45,22.46,22.42,22.46,211200.0,15.2596,15.2664,15.2392,15.2664,211200.0
2009-07-08 14:00:00,22.45,22.49,22.45,22.46,362800.0,15.2596,15.2868,15.2596,15.2664,362800.0
2009-07-08 14:10:00,22.47,22.49,22.41,22.41,343900.0,15.2732,15.2868,15.2324,15.2324,343900.0
2009-07-08 14:20:00,22.41,22.47,22.36,22.41,326300.0,15.2324,15.2732,15.1985,15.2324,326300.0
2009-07-08 14:30:00,22.42,22.42,22.34,22.39,275100.0,15.2392,15.2392,15.1849,15.2189,275100.0
2009-07-08 14:40:00,22.39,22.4,22.33,22.33,261500.0,15.2189,15.2256,15.1781,15.1781,261500.0
2009-07-08 14:50:00,22.32,22.43,22.32,22.4,356400.0,15.1713,15.246,15.1713,15.2256,356400.0
2009-07-08 15:00:00,22.41,22.55,22.38,22.5,530200.0,15.2324,15.3276,15.2121,15.2936,530200.0
2009-07-08 15:10:00,22.5,22.56,22.46,22.54,479400.0,15.2936,15.3344,15.2664,15.3208,479400.0
2009-07-08 15:20:00,22.54,22.57,22.47,22.49,506700.0,15.3208,15.3412,15.2732,15.2868,506700.0
2009-07-08 15:30:00,22.49,22.63,22.49,22.6,410400.0,15.2868,15.382,15.2868,15.3616,410400.0
2009-07-08 15:40:00,22.6,22.73,22.57,22.66,835600.0,15.3616,15.45,15.3412,15.4024,835600.0
2009-07-08 15:50:00,22.66,22.7,22.6,22.66,1012800.0,15.4024,15.4296,15.3616,15.4024,1012800.0
2009-07-09 09:30:00,22.85,22.97,22.56,22.6,652000.0,15.5315,15.6131,15.3344,15.3616,652000.0
2009-07-09 09:40:00,22.56,22.6,22.44,22.49,560700.0,15.3344,15.3616,15.2528,15.2868,560700.0
2009-07-09 09:50:00,22.49,22.58,22.46,22.54,642100.0,15.2868,15.348,15.2664,15.3208,642100.0
2009-07-09 10:00:00,22.54,22.74,22.48,22.74,681800.0,15.3208,15.4568,15.28,15.4568,681800.0
2009-07-09 10:10:00,22.73,22.77,22.69,22.73,442700.0,15.45,15.4771,15.4228,15.45,442700.0
2009-07-09 10:20:00,22.73,22.74,22.53,22.6,835700.0,15.45,15.4568,15.314,15.3616,835700.0
2009-07-09 10:30:00,22.61,22.68,22.53,22.61,552300.0,15.3684,15.416,15.314,15.3684,552300.0
2009-07-09 10:40:00,22.61,22.66,22.53,22.54,475500.0,15.3684,15.4024,15.314,15.3208,475500.0
2009-07-09 10:50:00,22.54,22.63,22.54,22.6,254700.0,15.3208,15.382,15.3208,15.3616,254700.0
2009-07-09 11:00:00,22.6,22.61,22.42,22.44,410300.0,15.3616,15.3684,15.2392,15.2528,410300.0
2009-07-09 11:10:00,22.45,22.45,22.33,22.43,670800.0,15.2596,15.2596,15.1781,15.246,670800.0
2009-07-09 11:20:00,22.44,22.56,22.43,22.48,354100.0,15.2528,15.3344,15.246,15.28,354100.0
2009-07-09 11:30:00,22.48,22.57,22.45,22.52,180200.0,15.28,15.3412,15.2596,15.3072,180200.0
2009-07-09 11:40:00,22.52,22.62,22.52,22.58,328900.0,15.3072,15.3752,15.3072,15.348,328900.0
2009-07-09 11:50:00,22.57,22.59,22.56,22.57,252600.0,15.3412,15.3548,15.3344,15.3412,252600.0
2009-07-09 12:00:00,22.57,22.58,22.56,22.58,101000.0,15.3412,15.348,15.3344,15.348,101000.0
2009-07-09 12:10:00,22.57,22.62,22.56,22.62,169100.0,15.3412,15.3752,15.3344,15.3752,169100.0
2009-07-09 12:20:00,22.62,22.64,22.56,22.58,201600.0,15.3752,15.3888,15.3344,15.348,201600.0
2009-07-09 12:30:00,22.58,22.59,22.56,22.57,238900.0,15.348,15.3548,15.3344,15.3412,238900.0
2009-07-09 12:40:00,22.57,22.59,22.56,22.57,200400.0,15.3412,15.3548,15.3344,15.3412,200400.0
2009-07-09 12:50:00,22.57,22.62,22.56,22.6,204000.0,15.3412,15.3752,15.3344,15.3616,204000.0
2009-07-09 13:00:00,22.6,22.61,22.55,22.61,321200.0,15.3616,15.3684,15.3276,15.3684,321200.0
2009-07-09 13:10:00,22.6,22.71,22.6,22.69,419400.0,15.3616,15.4364,15.3616,15.4228,419400.0
2009-07-09 13:20:00,22.69,22.74,22.68,22.72,353500.0,15.4228,15.4568,15.416,15.4432,353500.0
2009-07-09 13:30:00,22.72,22.75,22.68,22.69,392700.0,15.4432,15.4635,15.416,15.4228,392700.0
2009-07-09 13:40:00,22.68,22.75,22.68,22.73,352400.0,15.416,15.4635,15.416,15.45,352400.0
2009-07-09 13:50:00,22.73,22.75,22.72,22.73,115300.0,15.45,15.4635,15.4432,15.45,115300.0
2009-07-09 14:00:00,22.73,22.75,22.72,22.72,138300.0,15.45,15.4635,15.4432,15.4432,138300.0
2009-07-09 14:10:00,22.72,22.79,22.72,22.76,195300.0,15.4432,15.4907,15.4432,15.4703,195300.0
2009-07-09 14:20:00,22.77,22.87,22.73,22.84,517000.0,15.4771,15.5451,15.45,15.5247,517000.0
2009-07-09 14:30:00,22.84,22.87,22.79,22.81,218000.0,15.5247,15.5451,15.4907,15.5043,218000.0
2009-07-09 14:40:00,22.82,22.83,22.76,22.76,161300.0,15.5111,15.5179,15.4703,15.4703,161300.0
2009-07-09 14:50:00,22.75,22.76,22.68,22.69,229900.0,15.4635,15.4703,15.416,15.4228,229900.0
2009-07-09 15:00:00,22.69,22.7,22.62,22.65,289000.0,15.4228,15.4296,15.3752,15.3956,289000.0
2009-07-09 15:10:00,22.64,22.67,22.63,22.67,203100.0,15.3888,15.4092,15.382,15.4092,203100.0
2009-07-09 15:20:00,22.67,22.7,22.62,22.66,309700.0,15.4092,15.4296,15.3752,15.4024,309700.0
2009-07-09 15:30:00,22.66,22.67,22.6,22.63,285700.0,15.4024,15.4092,15.3616,15.382,285700.0
2009-07-09 15:40:00,22.64,22.75,22.64,22.74,331100.0,15.3888,15.4635,15.3888,15.4568,331100.0
2009-07-09 15:50:00,22.74,22.75,22.63,22.66,580700.0,15.4568,15.4635,15.382,15.4024,580700.0
2009-07-10 09:30:00,22.58,22.77,22.52,22.7,313500.0,15.348,15.4771,15.3072,15.4296,313500.0
2009-07-10 09:40:00,22.7,22.78,22.6,22.77,429700.0,15.4296,15.4839,15.3616,15.4771,429700.0
2009-07-10 09:50:00,22.77,22.82,22.52,22.58,555500.0,15.4771,15.5111,15.3072,15.348,555500.0
2009-07-10 10:00:00,22.59,22.64,22.42,22.46,643000.0,15.3548,15.3888,15.2392,15.2664,643000.0
2009-07-10 10:10:00,22.46,22.68,22.42,22.59,455800.0,15.2664,15.416,15.2392,15.3548,455800.0
2009-07-10 10:20:00,22.59,22.66,22.52,22.57,219800.0,15.3548,15.4024,15.3072,15.3412,219800.0
2009-07-10 10:30:00,22.56,22.59,22.47,22.47,166100.0,15.3344,15.3548,15.2732,15.2732,166100.0
2009-07-10 10:40:00,22.47,22.57,22.45,22.54,263800.0,15.2732,15.3412,15.2596,15.3208,263800.0
2009-07-10 10:50:00,22.55,22.57,22.49,22.52,138100.0,15.3276,15.3412,15.2868,15.3072,138100.0
2009-07-10 11:00:00,22.52,22.52,22.44,22.49,228600.0,15.3072,15.3072,15.2528,15.2868,228600.0
2009-07-10 11:10:00,22.5,22.5,22.37,22.39,227800.0,15.2936,15.2936,15.2053,15.2189,227800.0
2009-07-10 11:20:00,22.38,22.41,22.33,22.39,267100.0,15.2121,15.2324,15.1781,15.2189,267100.0
2009-07-10 11:30:00,22.4,22.43,22.35,22.41,224500.0,15.2256,15.246,15.1917,15.2324,224500.0
2009-07-10 11:40:00,22.41,22.47,22.39,22.47,167200.0,15.2324,15.2732,15.2189,15.2732,167200.0
2009-07-10 11:50:00,22.46,22.49,22.41,22.44,139500.0,15.2664,15.2868,15.2324,15.2528,139500.0
2009-07-10 12:00:00,22.43,22.5,22.42,22.46,166400.0,15.246,15.2936,15.2392,15.2664,166400.0
2009-07-10 12:10:00,22.47,22.51,22.46,22.46,109600.0,15.2732,15.3004,15.2664,15.2664,109600.0
2009-07-10 12:20:00,22.46,22.48,22.41,22.45,114500.0,15.2664,15.28,15.2324,15.2596,114500.0
2009-07-10 12:30:00,22.45,22.48,22.42,22.48,107400.0,15.2596,15.28,15.2392,15.28,107400.0
2009-07-10 12:40:00,22.48,22.5,22.46,22.47,157500.0,15.28,15.2936,15.2664,15.2732,157500.0
2009-07-10 12:50:00,22.48,22.5,22.43,22.46,141200.0,15.28,15.2936,15.246,15.2664,141200.0
2009-07-10 13:00:00,22.46,22.5,22.45,22.47,91700.0,15.2664,15.2936,15.2596,15.2732,91700.0
2009-07-10 13:10:00,22.47,22.49,22.43,22.49,118100.0,15.2732,15.2868,15.246,15.2868,118100.0
2009-07-10 13:20:00,22.48,22.49,22.43,22.44,124600.0,15.28,15.2868,15.246,15.2528,124600.0
2009-07-10 13:30:00,22.45,22.45,22.43,22.45,50700.0,15.2596,15.2596,15.246,15.2596,50700.0
2009-07-10 13:40:00,22.45,22.52,22.44,22.45,110600.0,15.2596,15.3072,15.2528,15.2596,110600.0
2009-07-10 13:50:00,22.45,22.48,22.44,22.45,122200.0,15.2596,15.28,15.2528,15.2596,122200.0
2009-07-10 14:00:00,22.45,22.48,22.44,22.46,144600.0,15.2596,15.28,15.2528,15.2664,144600.0
2009-07-10 14:10:00,22.45,22.49,22.44,22.49,134400.0,15.2596,15.2868,15.2528,15.2868,134400.0
2009-07-10 14:20:00,22.49,22.5,22.4,22.45,141000.0,15.2868,15.2936,15.2256,15.2596,141000.0
2009-07-10 14:30:00,22.45,22.47,22.42,22.42,70300.0,15.2596,15.2732,15.2392,15.2392,70300.0
2009-07-10 14:40:00,22.43,22.45,22.4,22.44,117700.0,15.246,15.2596,15.2256,15.2528,117700.0
2009-07-10 14:50:00,22.44,22.48,22.4,22.42,162800.0,15.2528,15.28,15.2256,15.2392,162800.0
2009-07-10 15:00:00,22.43,22.47,22.4,22.42,179900.0,15.246,15.2732,15.2256,15.2392,179900.0
2009-07-10 15:10:00,22.42,22.52,22.42,22.49,238900.0,15.2392,15.3072,15.2392,15.2868,238900.0
2009-07-10 15:20:00,22.5,22.5,22.44,22.46,277600.0,15.2936,15.2936,15.2528,15.2664,277600.0
2009-07-10 15:30:00,22.46,22.49,22.44,22.45,352700.0,15.2664,15.2868,15.2528,15.2596,352700.0
2009-07-10 15:40:00,22.45,22.56,22.44,22.54,682700.0,15.2596,15.3344,15.2528,15.3208,682700.0
2009-07-10 15:50:00,22.54,22.55,22.49,22.52,739300.0,15.3208,15.3276,15.2868,15.3072,739300.0
2009-07-13 09:30:00,22.51,22.65,22.45,22.53,400900.0,15.3004,15.3956,15.2596,15.314,400900.0
2009-07-13 09:40:00,22.53,22.53,22.4,22.47,455500.0,15.314,15.314,15.2256,15.2732,455500.0
2009-07-13 09:50:00,22.47,22.47,22.3,22.36,533700.0,15.2732,15.2732,15.1577,15.1985,533700.0
2009-07-13 10:00:00,22.36,22.42,22.27,22.35,554600.0,15.1985,15.2392,15.1373,15.1917,554600.0
2009-07-13 10:10:00,22.34,22.44,22.31,22.42,362000.0,15.1849,15.2528,15.1645,15.2392,362000.0
2009-07-13 10:20:00,22.42,22.53,22.37,22.51,309000.0,15.2392,15.314,15.2053,15.3004,309000.0
2009-07-13 10:30:00,22.5,22.66,22.5,22.57,462400.0,15.2936,15.4024,15.2936,15.3412,462400.0
2009-07-13 10:40:00,22.58,22.69,22.57,22.68,377500.0,15.348,15.4228,15.3412,15.416,377500.0
2009-07-13 10:50:00,22.69,22.82,22.67,22.79,530100.0,15.4228,15.5111,15.4092,15.4907,530100.0
2009-07-13 11:00:00,22.79,22.82,22.73,22.75,423000.0,15.4907,15.5111,15.45,15.4635,423000.0
2009-07-13 11:10:00,22.75,22.8,22.69,22.7,309800.0,15.4635,15.4975,15.4228,15.4296,309800.0
2009-07-13 11:20:00,22.7,22.79,22.7,22.78,228400.0,15.4296,15.4907,15.4296,15.4839,228400.0
2009-07-13 11:30:00,22.78,22.94,22.77,22.87,736900.0,15.4839,15.5927,15.4771,15.5451,736900.0
2009-07-13 11:40:00,22.88,22.94,22.85,22.89,185500.0,15.5519,15.5927,15.5315,15.5587,185500.0
2009-07-13 11:50:00,22.9,22.92,22.85,22.85,118200.0,15.5655,15.5791,15.5315,15.5315,118200.0
2009-07-13 12:00:00,22.86,22.88,22.82,22.85,151000.0,15.5383,15.5519,15.5111,15.5315,151000.0
2009-07-13 12:10:00,22.86,22.9,22.82,22.89,175500.0,15.5383,15.5655,15.5111,15.5587,175500.0
2009-07-13 12:20:00,22.88,22.89,22.84,22.87,97400.0,15.5519,15.5587,15.5247,15.5451,97400.0
2009-07-13 12:30:00,22.88,22.92,22.85,22.92,135100.0,15.5519,15.5791,15.5315,15.5791,135100.0
2009-07-13 12:40:00,22.92,22.94,22.89,22.91,134700.0,15.5791,15.5927,15.5587,15.5723,134700.0
2009-07-13 12:50:00,22.9,22.92,22.83,22.83,136400.0,15.5655,15.5791,15.5179,15.5179,136400.0
2009-07-13 13:00:00,22.83,22.9,22.82,22.9,75900.0,15.5179,15.5655,15.5111,15.5655,75900.0
2009-07-13 13:10:00,22.89,22.9,22.87,22.89,132200.0,15.5587,15.5655,15.5451,15.5587,132200.0
2009-07-13 13:20:00,22.9,22.94,22.89,22.9,118800.0,15.5655,15.5927,15.5587,15.5655,118800.0
2009-07-13 13:30:00,22.91,22.91,22.86,22.87,95700.0,15.5723,15.5723,15.5383,15.5451,95700.0
2009-07-13 13:40:00,22.87,22.89,22.86,22.86,78400.0,15.5451,15.5587,15.5383,15.5383,78400.0
2009-07-13 13:50:00,22.87,22.93,22.86,22.91,254800.0,15.5451,15.5859,15.5383,15.5723,254800.0
2009-07-13 14:00:00,22.91,22.94,22.88,22.88,156300.0,15.5723,15.5927,15.5519,15.5519,156300.0
2009-07-13 14:10:00,22.88,22.94,22.88,22.92,164800.0,15.5519,15.5927,15.5519,15.5791,164800.0
2009-07-13 14:20:00,22.92,22.97,22.92,22.95,264200.0,15.5791,15.6131,15.5791,15.5995,264200.0
2009-07-13 14:30:00,22.95,23.0,22.95,22.96,234800.0,15.5995,15.6335,15.5995,15.6063,234800.0
2009-07-13 14:40:00,22.96,22.98,22.93,22.97,190700.0,15.6063,15.6199,15.5859,15.6131,190700.0
2009-07-13 14:50:00,22.98,23.02,22.95,23.0,382500.0,15.6199,15.6471,15.5995,15.6335,382500.0
2009-07-13 15:00:00,23.01,23.08,23.0,23.04,350100.0,15.6403,15.6879,15.6335,15.6607,350100.0
2009-07-13 15:10:00,23.03,23.08,22.98,23.03,253800.0,15.6539,15.6879,15.6199,15.6539,253800.0
2009-07-13 15:20:00,23.04,23.05,22.99,23.01,350100.0,15.6607,15.6675,15.6267,15.6403,350100.0
2009-07-13 15:30:00,23.01,23.08,23.0,23.06,655700.0,15.6403,15.6879,15.6335,15.6743,655700.0
2009-07-13 15:40:00,23.07,23.13,23.07,23.1,664400.0,15.6811,15.7218,15.6811,15.7015,664400.0
2009-07-13 15:50:00,23.1,23.14,23.07,23.12,1062400.0,15.7015,15.7286,15.6811,15.715,1062400.0
2009-07-14 09:30:00,23.09,23.21,23.01,23.06,619700.0,15.6947,15.7762,15.6403,15.6743,619700.0
2009-07-14 09:40:00,23.05,23.11,22.95,23.08,660400.0,15.6675,15.7082,15.5995,15.6879,660400.0
2009-07-14 09:50:00,23.08,23.2,23.04,23.09,1026100.0,15.6879,15.7694,15.6607,15.6947,1026100.0
2009-07-14 10:00:00,23.08,23.21,23.05,23.18,423200.0,15.6879,15.7762,15.6675,15.7558,423200.0
2009-07-14 10:10:00,23.18,23.19,23.1,23.15,279300.0,15.7558,15.7626,15.7015,15.7354,279300.0
2009-07-14 10:20:00,23.15,23.22,23.07,23.22,323000.0,15.7354,15.783,15.6811,15.783,323000.0
2009-07-14 10:30:00,23.23,23.23,23.1,23.16,358000.0,15.7898,15.7898,15.7015,15.7422,358000.0
2009-07-14 10:40:00,23.16,23.24,23.14,23.23,440300.0,15.7422,15.7966,15.7286,15.7898,440300.0
2009-07-14 10:50:00,23.23,23.28,23.23,23.25,279600.0,15.7898,15.8238,15.7898,15.8034,279600.0
2009-07-14 11:00:00,23.25,23.35,23.23,23.33,336000.0,15.8034,15.8714,15.7898,15.8578,336000.0
2009-07-14 11:10:00,23.33,23.41,23.33,23.36,339300.0,15.8578,15.9122,15.8578,15.8782,339300.0
2009-07-14 11:20:00,23.36,23.49,23.35,23.46,406600.0,15.8782,15.9665,15.8714,15.9461,406600.0
2009-07-14 11:30:00,23.45,23.58,23.44,23.55,500100.0,15.9394,16.0277,15.9326,16.0073,500100.0
2009-07-14 11:40:00,23.55,23.55,23.48,23.5,332700.0,16.0073,16.0073,15.9597,15.9733,332700.0
2009-07-14 11:50:00,23.49,23.57,23.49,23.51,276400.0,15.9665,16.0209,15.9665,15.9801,276400.0
2009-07-14 12:00:00,23.52,23.61,23.51,23.57,291600.0,15.9869,16.0481,15.9801,16.0209,291600.0
2009-07-14 12:10:00,23.56,23.61,23.55,23.55,236600.0,16.0141,16.0481,16.0073,16.0073,236600.0
2009-07-14 12:20:00,23.56,23.56,23.47,23.5,372600.0,16.0141,16.0141,15.9529,15.9733,372600.0
2009-07-14 12:30:00,23.51,23.57,23.5,23.57,213400.0,15.9801,16.0209,15.9733,16.0209,213400.0
2009-07-14 12:40:00,23.57,23.62,23.54,23.61,203200.0,16.0209,16.0549,16.0005,16.0481,203200.0
2009-07-14 12:50:00,23.61,23.64,23.6,23.62,184900.0,16.0481,16.0685,16.0413,16.0549,184900.0
2009-07-14 13:00:00,23.62,23.64,23.58,23.59,148500.0,16.0549,16.0685,16.0277,16.0345,148500.0
2009-07-14 13:10:00,23.6,23.64,23.52,23.52,337900.0,16.0413,16.0685,15.9869,15.9869,337900.0
2009-07-14 13:20:00,23.52,23.53,23.51,23.52,72300.0,15.9869,15.9937,15.9801,15.9869,72300.0
2009-07-14 13:30:00,23.52,23.53,23.49,23.51,183800.0,15.9869,15.9937,15.9665,15.9801,183800.0
2009-07-14 13:40:00,23.51,23.59,23.49,23.56,196300.0,15.9801,16.0345,15.9665,16.0141,196300.0
2009-07-14 13:50:00,23.56,23.58,23.52,23.53,152500.0,16.0141,16.0277,15.9869,15.9937,152500.0
2009-07-14 14:00:00,23.53,23.54,23.46,23.5,296800.0,15.9937,16.0005,15.9461,15.9733,296800.0
2009-07-14 14:10:00,23.5,23.54,23.49,23.52,181300.0,15.9733,16.0005,15.9665,15.9869,181300.0
2009-07-14 14:20:00,23.52,23.56,23.5,23.53,174100.0,15.9869,16.0141,15.9733,15.9937,174100.0
2009-07-14 14:30:00,23.53,23.61,23.49,23.59,156600.0,15.9937,16.0481,15.9665,16.0345,156600.0
2009-07-14 14:40:00,23.59,23.63,23.56,23.58,303800.0,16.0345,16.0617,16.0141,16.0277,303800.0
2009-07-14 14:50:00,23.58,23.63,23.55,23.63,275200.0,16.0277,16.0617,16.0073,16.0617,275200.0
2009-07-14 15:00:00,23.62,23.66,23.59,23.6,360100.0,16.0549,16.0821,16.0345,16.0413,360100.0
2009-07-14 15:10:00,23.61,23.65,23.61,23.62,228500.0,16.0481,16.0753,16.0481,16.0549,228500.0
2009-07-14 15:20:00,23.61,23.65,23.59,23.63,307300.0,16.0481,16.0753,16.0345,16.0617,307300.0
2009-07-14 15:30:00,23.62,23.67,23.61,23.66,443700.0,16.0549,16.0889,16.0481,16.0821,443700.0
2009-07-14 15:40:00,23.65,23.69,23.62,23.67,674700.0,16.0753,16.1025,16.0549,16.0889,674700.0
2009-07-14 15:50:00,23.67,23.68,23.62,23.67,995200.0,16.0889,16.0957,16.0549,16.0889,995200.0
2009-07-15 09:30:00,23.89,23.93,23.64,23.78,429600.0,16.2384,16.2656,16.0685,16.1637,429600.0
2009-07-15 09:40:00,23.79,23.95,23.78,23.88,560400.0,16.1705,16.2792,16.1637,16.2316,560400.0
2009-07-15 09:50:00,23.87,23.94,23.85,23.93,372900.0,16.2248,16.2724,16.2112,16.2656,372900.0
2009-07-15 10:00:00,23.94,23.96,23.85,23.89,241600.0,16.2724,16.286,16.2112,16.2384,241600.0
2009-07-15 10:10:00,23.89,23.91,23.82,23.9,181500.0,16.2384,16.252,16.1908,16.2452,181500.0
2009-07-15 10:20:00,23.9,23.98,23.89,23.97,236500.0,16.2452,16.2996,16.2384,16.2928,236500.0
2009-07-15 10:30:00,23.97,23.99,23.83,23.86,348300.0,16.2928,16.3064,16.1976,16.218,348300.0
2009-07-15 10:40:00,23.87,23.87,23.82,23.83,220400.0,16.2248,16.2248,16.1908,16.1976,220400.0
2009-07-15 10:50:00,23.84,23.84,23.77,23.81,146600.0,16.2044,16.2044,16.1569,16.184,146600.0
2009-07-15 11:00:00,23.82,23.86,23.8,23.85,148800.0,16.1908,16.218,16.1773,16.2112,148800.0
2009-07-15 11:10:00,23.85,23.93,23.84,23.9,271200.0,16.2112,16.2656,16.2044,16.2452,271200.0
2009-07-15 11:20:00,23.91,23.98,23.9,23.94,222100.0,16.252,16.2996,16.2452,16.2724,222100.0
2009-07-15 11:30:00,23.95,23.99,23.94,23.98,338000.0,16.2792,16.3064,16.2724,16.2996,338000.0
2009-07-15 11:40:00,23.99,23.99,23.9,23.93,219700.0,16.3064,16.3064,16.2452,16.2656,219700.0
2009-07-15 11:50:00,23.94,23.96,23.9,23.94,115500.0,16.2724,16.286,16.2452,16.2724,115500.0
2009-07-15 12:00:00,23.94,23.95,23.87,23.9,155100.0,16.2724,16.2792,16.2248,16.2452,155100.0
2009-07-15 12:10:00,23.9,23.91,23.87,23.88,185100.0,16.2452,16.252,16.2248,16.2316,185100.0
2009-07-15 12:20:00,23.88,23.91,23.88,23.91,86600.0,16.2316,16.252,16.2316,16.252,86600.0
2009-07-15 12:30:00,23.9,23.91,23.86,23.87,264500.0,16.2452,16.252,16.218,16.2248,264500.0
2009-07-15 12:40:00,23.86,23.87,23.85,23.86,56300.0,16.218,16.2248,16.2112,16.218,56300.0
2009-07-15 12:50:00,23.87,23.87,23.79,23.79,189400.0,16.2248,16.2248,16.1705,16.1705,189400.0
2009-07-15 13:00:00,23.79,23.8,23.78,23.8,94500.0,16.1705,16.1773,16.1637,16.1773,94500.0
2009-07-15 13:10:00,23.79,23.8,23.75,23.78,257100.0,16.1705,16.1773,16.1433,16.1637,257100.0
2009-07-15 13:20:00,23.79,23.93,23.78,23.92,242900.0,16.1705,16.2656,16.1637,16.2588,242900.0
2009-07-15 13:30:00,23.93,23.93,23.86,23.87,107300.0,16.2656,16.2656,16.218,16.2248,107300.0
2009-07-15 13:40:00,23.87,23.9,23.85,23.89,115700.0,16.2248,16.2452,16.2112,16.2384,115700.0
2009-07-15 13:50:00,23.9,23.92,23.89,23.92,114400.0,16.2452,16.2588,16.2384,16.2588,114400.0
2009-07-15 14:00:00,23.92,23.95,23.87,23.94,284600.0,16.2588,16.2792,16.2248,16.2724,284600.0
2009-07-15 14:10:00,23.95,23.95,23.9,23.92,222800.0,16.2792,16.2792,16.2452,16.2588,222800.0
2009-07-15 14:20:00,23.93,24.01,23.91,24.0,946700.0,16.2656,16.32,16.252,16.3132,946700.0
2009-07-15 14:30:00,24.01,24.02,23.99,24.01,488700.0,16.32,16.3268,16.3064,16.32,488700.0
2009-07-15 14:40:00,24.0,24.06,24.0,24.05,466100.0,16.3132,16.354,16.3132,16.3472,466100.0
2009-07-15 14:50:00,24.04,24.05,23.99,24.0,378000.0,16.3404,16.3472,16.3064,16.3132,378000.0
2009-07-15 15:00:00,24.01,24.04,23.99,24.04,227000.0,16.32,16.3404,16.3064,16.3404,227000.0
2009-07-15 15:10:00,24.04,24.08,24.02,24.04,448600.0,16.3404,16.3676,16.3268,16.3404,448600.0
2009-07-15 15:20:00,24.04,24.05,24.0,24.01,452600.0,16.3404,16.3472,16.3132,16.32,452600.0
2009-07-15 15:30:00,24.0,24.06,24.0,24.05,445200.0,16.3132,16.354,16.3132,16.3472,445200.0
2009-07-15 15:40:00,24.06,24.09,24.03,24.07,821300.0,16.354,16.3744,16.3336,16.3608,821300.0
2009-07-15 15:50:00,24.07,24.14,24.06,24.11,1438600.0,16.3608,16.4084,16.354,16.388,1438600.0
2009-07-16 09:30:00,24.07,24.1,23.92,24.02,379200.0,16.3608,16.3812,16.2588,16.3268,379200.0
2009-07-16 09:40:00,24.02,24.16,24.01,24.08,333200.0,16.3268,16.4219,16.32,16.3676,333200.0
2009-07-16 09:50:00,24.08,24.19,24.04,24.08,304200.0,16.3676,16.4423,16.3404,16.3676,304200.0
2009-07-16 10:00:00,24.07,24.07,23.92,24.04,417300.0,16.3608,16.3608,16.2588,16.3404,417300.0
2009-07-16 10:10:00,24.04,24.05,23.94,23.96,196800.0,16.3404,16.3472,16.2724,16.286,196800.0
2009-07-16 10:20:00,23.95,24.04,23.93,23.99,214600.0,16.2792,16.3404,16.2656,16.3064,214600.0
2009-07-16 10:30:00,23.99,24.03,23.95,23.97,272100.0,16.3064,16.3336,16.2792,16.2928,272100.0
2009-07-16 10:40:00,23.96,24.01,23.95,23.98,155900.0,16.286,16.32,16.2792,16.2996,155900.0
2009-07-16 10:50:00,23.98,24.05,23.95,24.01,243300.0,16.2996,16.3472,16.2792,16.32,243300.0
2009-07-16 11:00:00,24.0,24.06,23.99,24.03,141300.0,16.3132,16.354,16.3064,16.3336,141300.0
2009-07-16 11:10:00,24.03,24.04,23.95,23.97,156300.0,16.3336,16.3404,16.2792,16.2928,156300.0
2009-07-16 11:20:00,23.98,24.01,23.92,23.92,135700.0,16.2996,16.32,16.2588,16.2588,135700.0
2009-07-16 11:30:00,23.92,23.94,23.87,23.93,159100.0,16.2588,16.2724,16.2248,16.2656,159100.0
2009-07-16 11:40:00,23.94,23.94,23.9,23.91,91400.0,16.2724,16.2724,16.2452,16.252,91400.0
2009-07-16 11:50:00,23.92,23.96,23.88,23.94,158700.0,16.2588,16.286,16.2316,16.2724,158700.0
2009-07-16 12:00:00,23.95,23.99,23.92,23.96,145000.0,16.2792,16.3064,16.2588,16.286,145000.0
2009-07-16 12:10:00,23.95,23.98,23.92,23.93,81400.0,16.2792,16.2996,16.2588,16.2656,81400.0
2009-07-16 12:20:00,23.92,23.94,23.91,23.93,50700.0,16.2588,16.2724,16.252,16.2656,50700.0
2009-07-16 12:30:00,23.93,23.94,23.88,23.88,134500.0,16.2656,16.2724,16.2316,16.2316,134500.0
2009-07-16 12:40:00,23.88,23.93,23.88,23.92,114100.0,16.2316,16.2656,16.2316,16.2588,114100.0
2009-07-16 12:50:00,23.92,23.93,23.88,23.88,80600.0,16.2588,16.2656,16.2316,16.2316,80600.0
2009-07-16 13:00:00,23.88,23.9,23.85,23.85,175400.0,16.2316,16.2452,16.2112,16.2112,175400.0
2009-07-16 13:10:00,23.85,23.86,23.82,23.84,147500.0,16.2112,16.218,16.1908,16.2044,147500.0
2009-07-16 13:20:00,23.84,23.88,23.83,23.88,206000.0,16.2044,16.2316,16.1976,16.2316,206000.0
2009-07-16 13:30:00,23.88,23.94,23.87,23.94,145700.0,16.2316,16.2724,16.2248,16.2724,145700.0
2009-07-16 13:40:00,23.94,24.01,23.93,24.0,257900.0,16.2724,16.32,16.2656,16.3132,257900.0
2009-07-16 13:50:00,24.01,24.07,24.0,24.05,254100.0,16.32,16.3608,16.3132,16.3472,254100.0
2009-07-16 14:00:00,24.06,24.09,24.05,24.08,185000.0,16.354,16.3744,16.3472,16.3676,185000.0
2009-07-16 14:10:00,24.08,24.16,24.06,24.12,312900.0,16.3676,16.4219,16.354,16.3948,312900.0
2009-07-16 14:20:00,24.12,24.23,24.11,24.21,512200.0,16.3948,16.4695,16.388,16.4559,512200.0
2009-07-16 14:30:00,24.2,24.25,24.18,24.24,328200.0,16.4491,16.4831,16.4355,16.4763,328200.0
2009-07-16 14:40:00,24.25,24.28,24.19,24.26,348600.0,16.4831,16.5035,16.4423,16.4899,348600.0
2009-07-16 14:50:00,24.26,24.3,24.26,24.29,359700.0,16.4899,16.5171,16.4899,16.5103,359700.0
2009-07-16 15:00:00,24.3,24.37,24.27,24.36,494200.0,16.5171,16.5647,16.4967,16.5579,494200.0
2009-07-16 15:10:00,24.36,24.42,24.32,24.37,680900.0,16.5579,16.5987,16.5307,16.5647,680900.0
2009-07-16 15:20:00,24.37,24.44,24.34,24.39,856300.0,16.5647,16.6123,16.5443,16.5783,856300.0
2009-07-16 15:30:00,24.39,24.41,24.36,24.38,611700.0,16.5783,16.5919,16.5579,16.5715,611700.0
2009-07-16 15:40:00,24.39,24.52,24.39,24.5,1328600.0,16.5783,16.6666,16.5783,16.6531,1328600.0
2009-07-16 15:50:00,24.5,24.5,24.35,24.37,1534200.0,16.6531,16.6531,16.5511,16.5647,1534200.0
2009-07-17 09:30:00,24.58,24.6,24.4,24.43,1935500.0,16.7074,16.721,16.5851,16.6055,1935500.0
2009-07-17 09:40:00,24.43,24.47,24.38,24.39,743500.0,16.6055,16.6327,16.5715,16.5783,743500.0
2009-07-17 09:50:00,24.39,24.45,24.32,24.44,625000.0,16.5783,16.6191,16.5307,16.6123,625000.0
2009-07-17 10:00:00,24.45,24.46,24.36,24.43,1048300.0,16.6191,16.6259,16.5579,16.6055,1048300.0
2009-07-17 10:10:00,24.43,24.46,24.4,24.42,613700.0,16.6055,16.6259,16.5851,16.5987,613700.0
2009-07-17 10:20:00,24.41,24.5,24.4,24.44,680200.0,16.5919,16.6531,16.5851,16.6123,680200.0
2009-07-17 10:30:00,24.43,24.53,24.42,24.51,403300.0,16.6055,16.6734,16.5987,16.6599,403300.0
2009-07-17 10:40:00,24.52,24.53,24.46,24.47,370600.0,16.6666,16.6734,16.6259,16.6327,370600.0
2009-07-17 10:50:00,24.47,24.53,24.44,24.47,541400.0,16.6327,16.6734,16.6123,16.6327,541400.0
2009-07-17 11:00:00,24.46,24.47,24.39,24.44,304700.0,16.6259,16.6327,16.5783,16.6123,304700.0
2009-07-17 11:10:00,24.44,24.5,24.42,24.48,326700.0,16.6123,16.6531,16.5987,16.6395,326700.0
2009-07-17 11:20:00,24.48,24.53,24.47,24.52,266000.0,16.6395,16.6734,16.6327,16.6666,266000.0
2009-07-17 11:30:00,24.53,24.54,24.48,24.51,207500.0,16.6734,16.6802,16.6395,16.6599,207500.0
2009-07-17 11:40:00,24.52,24.52,24.47,24.5,413400.0,16.6666,16.6666,16.6327,16.6531,413400.0
2009-07-17 11:50:00,24.5,24.52,24.48,24.5,273800.0,16.6531,16.6666,16.6395,16.6531,273800.0
2009-07-17 12:00:00,24.5,24.55,24.49,24.52,292500.0,16.6531,16.687,16.6463,16.6666,292500.0
2009-07-17 12:10:00,24.53,24.55,24.51,24.54,231900.0,16.6734,16.687,16.6599,16.6802,231900.0
2009-07-17 12:20:00,24.54,24.55,24.47,24.49,209300.0,16.6802,16.687,16.6327,16.6463,209300.0
2009-07-17 12:30:00,24.48,24.53,24.47,24.53,95600.0,16.6395,16.6734,16.6327,16.6734,95600.0
2009-07-17 12:40:00,24.53,24.54,24.51,24.54,133600.0,16.6734,16.6802,16.6599,16.6802,133600.0
2009-07-17 12:50:00,24.53,24.54,24.5,24.54,192200.0,16.6734,16.6802,16.6531,16.6802,192200.0
2009-07-17 13:00:00,24.53,24.54,24.52,24.53,139900.0,16.6734,16.6802,16.6666,16.6734,139900.0
2009-07-17 13:10:00,24.53,24.55,24.52,24.54,100200.0,16.6734,16.687,16.6666,16.6802,100200.0
2009-07-17 13:20:00,24.55,24.63,24.55,24.63,405900.0,16.687,16.7414,16.687,16.7414,405900.0
2009-07-17 13:30:00,24.63,24.69,24.62,24.68,234200.0,16.7414,16.7822,16.7346,16.7754,234200.0
2009-07-17 13:40:00,24.67,24.71,24.67,24.71,207700.0,16.7686,16.7958,16.7686,16.7958,207700.0
2009-07-17 13:50:00,24.7,24.71,24.64,24.64,185100.0,16.789,16.7958,16.7482,16.7482,185100.0
2009-07-17 14:00:00,24.64,24.66,24.63,24.64,89100.0,16.7482,16.7618,16.7414,16.7482,89100.0
2009-07-17 14:10:00,24.63,24.66,24.6,24.64,260900.0,16.7414,16.7618,16.721,16.7482,260900.0
2009-07-17 14:20:00,24.64,24.69,24.64,24.67,144100.0,16.7482,16.7822,16.7482,16.7686,144100.0
2009-07-17 14:30:00,24.67,24.7,24.66,24.7,213600.0,16.7686,16.789,16.7618,16.789,213600.0
2009-07-17 14:40:00,24.7,24.75,24.68,24.68,303800.0,16.789,16.823,16.7754,16.7754,303800.0
2009-07-17 14:50:00,24.69,24.71,24.67,24.7,127400.0,16.7822,16.7958,16.7686,16.789,127400.0
2009-07-17 15:00:00,24.7,24.72,24.68,24.68,138100.0,16.789,16.8026,16.7754,16.7754,138100.0
2009-07-17 15:10:00,24.68,24.69,24.67,24.67,224400.0,16.7754,16.7822,16.7686,16.7686,224400.0
2009-07-17 15:20:00,24.67,24.68,24.62,24.62,206200.0,16.7686,16.7754,16.7346,16.7346,206200.0
2009-07-17 15:30:00,24.63,24.63,24.55,24.58,341600.0,16.7414,16.7414,16.687,16.7074,341600.0
2009-07-17 15:40:00,24.57,24.64,24.57,24.64,401700.0,16.7006,16.7482,16.7006,16.7482,401700.0
2009-07-17 15:50:00,24.64,24.7,24.63,24.67,916100.0,16.7482,16.789,16.7414,16.7686,916100.0
2009-07-20 09:30:00,24.72,24.79,24.62,24.65,659000.0,16.8026,16.8502,16.7346,16.755,659000.0
2009-07-20 09:40:00,24.65,24.7,24.49,24.63,597400.0,16.755,16.789,16.6463,16.7414,597400.0
2009-07-20 09:50:00,24.63,24.68,24.57,24.68,338100.0,16.7414,16.7754,16.7006,16.7754,338100.0
2009-07-20 10:00:00,24.68,24.78,24.6,24.62,467500.0,16.7754,16.8434,16.721,16.7346,467500.0
2009-07-20 10:10:00,24.61,24.69,24.57,24.66,382100.0,16.7278,16.7822,16.7006,16.7618,382100.0
2009-07-20 10:20:00,24.67,24.71,24.6,24.67,296300.0,16.7686,16.7958,16.721,16.7686,296300.0
2009-07-20 10:30:00,24.67,24.7,24.56,24.61,287700.0,16.7686,16.789,16.6938,16.7278,287700.0
2009-07-20 10:40:00,24.6,24.61,24.54,24.54,187700.0,16.721,16.7278,16.6802,16.6802,187700.0
2009-07-20 10:50:00,24.55,24.64,24.54,24.64,154300.0,16.687,16.7482,16.6802,16.7482,154300.0
2009-07-20 11:00:00,24.64,24.69,24.62,24.68,198500.0,16.7482,16.7822,16.7346,16.7754,198500.0
2009-07-20 11:10:00,24.68,24.72,24.67,24.72,204300.0,16.7754,16.8026,16.7686,16.8026,204300.0
2009-07-20 11:20:00,24.72,24.78,24.71,24.76,315100.0,16.8026,16.8434,16.7958,16.8298,315100.0
2009-07-20 11:30:00,24.76,24.8,24.75,24.77,203100.0,16.8298,16.857,16.823,16.8366,203100.0
2009-07-20 11:40:00,24.77,24.8,24.76,24.78,120700.0,16.8366,16.857,16.8298,16.8434,120700.0
2009-07-20 11:50:00,24.79,24.83,24.77,24.81,245200.0,16.8502,16.8774,16.8366,16.8638,245200.0
2009-07-20 12:00:00,24.82,24.85,24.8,24.8,119800.0,16.8706,16.891,16.857,16.857,119800.0
2009-07-20 12:10:00,24.81,24.84,24.8,24.83,104800.0,16.8638,16.8842,16.857,16.8774,104800.0
2009-07-20 12:20:00,24.82,24.83,24.75,24.81,143400.0,16.8706,16.8774,16.823,16.8638,143400.0
2009-07-20 12:30:00,24.81,24.85,24.8,24.83,161400.0,16.8638,16.891,16.857,16.8774,161400.0
2009-07-20 12:40:00,24.83,24.83,24.79,24.8,265300.0,16.8774,16.8774,16.8502,16.857,265300.0
2009-07-20 12:50:00,24.79,24.81,24.79,24.8,108300.0,16.8502,16.8638,16.8502,16.857,108300.0
2009-07-20 13:00:00,24.8,24.8,24.75,24.75,93000.0,16.857,16.857,16.823,16.823,93000.0
2009-07-20 13:10:00,24.75,24.76,24.71,24.74,105200.0,16.823,16.8298,16.7958,16.8162,105200.0
2009-07-20 13:20:00,24.75,24.75,24.7,24.71,88900.0,16.823,16.823,16.789,16.7958,88900.0
2009-07-20 13:30:00,24.71,24.74,24.67,24.67,193200.0,16.7958,16.8162,16.7686,16.7686,193200.0
2009-07-20 13:40:00,24.67,24.74,24.66,24.72,119900.0,16.7686,16.8162,16.7618,16.8026,119900.0
2009-07-20 13:50:00,24.72,24.73,24.7,24.72,83900.0,16.8026,16.8094,16.789,16.8026,83900.0
2009-07-20 14:00:00,24.72,24.77,24.69,24.76,147200.0,16.8026,16.8366,16.7822,16.8298,147200.0
2009-07-20 14:10:00,24.76,24.8,24.74,24.79,167000.0,16.8298,16.857,16.8162,16.8502,167000.0
2009-07-20 14:20:00,24.79,24.79,24.68,24.72,134600.0,16.8502,16.8502,16.7754,16.8026,134600.0
2009-07-20 14:30:00,24.72,24.76,24.71,24.72,119200.0,16.8026,16.8298,16.7958,16.8026,119200.0
2009-07-20 14:40:00,24.71,24.75,24.68,24.72,178100.0,16.7958,16.823,16.7754,16.8026,178100.0
2009-07-20 14:50:00,24.71,24.75,24.69,24.72,153400.0,16.7958,16.823,16.7822,16.8026,153400.0
2009-07-20 15:00:00,24.73,24.84,24.72,24.83,290300.0,16.8094,16.8842,16.8026,16.8774,290300.0
2009-07-20 15:10:00,24.84,24.86,24.79,24.8,287200.0,16.8842,16.8978,16.8502,16.857,287200.0
2009-07-20 15:20:00,24.79,24.8,24.79,24.8,235400.0,16.8502,16.857,16.8502,16.857,235400.0
2009-07-20 15:30:00,24.79,24.8,24.77,24.8,338900.0,16.8502,16.857,16.8366,16.857,338900.0
2009-07-20 15:40:00,24.8,24.85,24.77,24.8,386500.0,16.857,16.891,16.8366,16.857,386500.0
2009-07-20 15:50:00,24.79,24.85,24.79,24.8,699000.0,16.8502,16.891,16.8502,16.857,699000.0
2009-07-21 09:30:00,24.82,24.9,24.63,24.7,563800.0,16.8706,16.9249,16.7414,16.789,563800.0
2009-07-21 09:40:00,24.69,24.69,24.41,24.47,666600.0,16.7822,16.7822,16.5919,16.6327,666600.0
2009-07-21 09:50:00,24.47,24.74,24.45,24.7,622800.0,16.6327,16.8162,16.6191,16.789,622800.0
2009-07-21 10:00:00,24.69,24.69,24.44,24.49,716400.0,16.7822,16.7822,16.6123,16.6463,716400.0
2009-07-21 10:10:00,24.49,24.59,24.43,24.54,503100.0,16.6463,16.7142,16.6055,16.6802,503100.0
2009-07-21 10:20:00,24.54,24.58,24.45,24.5,291900.0,16.6802,16.7074,16.6191,16.6531,291900.0
2009-07-21 10:30:00,24.51,24.6,24.5,24.53,401800.0,16.6599,16.721,16.6531,16.6734,401800.0
2009-07-21 10:40:00,24.53,24.56,24.5,24.51,229000.0,16.6734,16.6938,16.6531,16.6599,229000.0
2009-07-21 10:50:00,24.51,24.55,24.48,24.54,223800.0,16.6599,16.687,16.6395,16.6802,223800.0
2009-07-21 11:00:00,24.54,24.55,24.49,24.54,191300.0,16.6802,16.687,16.6463,16.6802,191300.0
2009-07-21 11:10:00,24.54,24.57,24.44,24.44,297600.0,16.6802,16.7006,16.6123,16.6123,297600.0
2009-07-21 11:20:00,24.45,24.48,24.44,24.44,359100.0,16.6191,16.6395,16.6123,16.6123,359100.0
2009-07-21 11:30:00,24.45,24.47,24.39,24.44,315300.0,16.6191,16.6327,16.5783,16.6123,315300.0
2009-07-21 11:40:00,24.44,24.44,24.31,24.32,350200.0,16.6123,16.6123,16.5239,16.5307,350200.0
2009-07-21 11:50:00,24.31,24.33,24.22,24.23,356100.0,16.5239,16.5375,16.4627,16.4695,356100.0
2009-07-21 12:00:00,24.23,24.27,24.21,24.26,248300.0,16.4695,16.4967,16.4559,16.4899,248300.0
2009-07-21 12:10:00,24.27,24.27,24.25,24.25,109700.0,16.4967,16.4967,16.4831,16.4831,109700.0
2009-07-21 12:20:00,24.25,24.29,24.2,24.26,231100.0,16.4831,16.5103,16.4491,16.4899,231100.0
2009-07-21 12:30:00,24.26,24.32,24.22,24.31,152400.0,16.4899,16.5307,16.4627,16.5239,152400.0
2009-07-21 12:40:00,24.31,24.31,24.23,24.23,108900.0,16.5239,16.5239,16.4695,16.4695,108900.0
2009-07-21 12:50:00,24.23,24.24,24.16,24.2,257100.0,16.4695,16.4763,16.4219,16.4491,257100.0
2009-07-21 13:00:00,24.2,24.22,24.13,24.17,231200.0,16.4491,16.4627,16.4016,16.4287,231200.0
2009-07-21 13:10:00,24.17,24.19,24.13,24.17,440100.0,16.4287,16.4423,16.4016,16.4287,440100.0
2009-07-21 13:20:00,24.17,24.2,24.15,24.2,189800.0,16.4287,16.4491,16.4152,16.4491,189800.0
2009-07-21 13:30:00,24.2,24.23,24.19,24.23,173600.0,16.4491,16.4695,16.4423,16.4695,173600.0
2009-07-21 13:40:00,24.23,24.29,24.21,24.28,164200.0,16.4695,16.5103,16.4559,16.5035,164200.0
2009-07-21 13:50:00,24.27,24.28,24.22,24.25,113400.0,16.4967,16.5035,16.4627,16.4831,113400.0
2009-07-21 14:00:00,24.25,24.31,24.24,24.31,145300.0,16.4831,16.5239,16.4763,16.5239,145300.0
2009-07-21 14:10:00,24.3,24.35,24.3,24.31,356600.0,16.5171,16.5511,16.5171,16.5239,356600.0
2009-07-21 14:20:00,24.31,24.33,24.27,24.28,132200.0,16.5239,16.5375,16.4967,16.5035,132200.0
2009-07-21 14:30:00,24.29,24.31,24.25,24.29,200200.0,16.5103,16.5239,16.4831,16.5103,200200.0
2009-07-21 14:40:00,24.3,24.31,24.26,24.3,161600.0,16.5171,16.5239,16.4899,16.5171,161600.0
2009-07-21 14:50:00,24.3,24.35,24.3,24.34,200900.0,16.5171,16.5511,16.5171,16.5443,200900.0
2009-07-21 15:00:00,24.34,24.35,24.32,24.34,278500.0,16.5443,16.5511,16.5307,16.5443,278500.0
2009-07-21 15:10:00,24.33,24.38,24.33,24.34,277000.0,16.5375,16.5715,16.5375,16.5443,277000.0
2009-07-21 15:20:00,24.36,24.36,24.33,24.35,333500.0,16.5579,16.5579,16.5375,16.5511,333500.0
2009-07-21 15:30:00,24.35,24.36,24.33,24.34,332100.0,16.5511,16.5579,16.5375,16.5443,332100.0
2009-07-21 15:40:00,24.35,24.42,24.34,24.38,612900.0,16.5511,16.5987,16.5443,16.5715,612900.0
2009-07-21 15:50:00,24.39,24.5,24.38,24.49,1269000.0,16.5783,16.6531,16.5715,16.6463,1269000.0
2009-07-22 09:30:00,24.5,24.67,24.27,24.61,613100.0,16.6531,16.7686,16.4967,16.7278,613100.0
2009-07-22 09:40:00,24.61,24.75,24.6,24.73,331800.0,16.7278,16.823,16.721,16.8094,331800.0
2009-07-22 09:50:00,24.73,24.8,24.67,24.77,438500.0,16.8094,16.857,16.7686,16.8366,438500.0
2009-07-22 10:00:00,24.77,24.86,24.76,24.78,574200.0,16.8366,16.8978,16.8298,16.8434,574200.0
2009-07-22 10:10:00,24.79,24.82,24.68,24.72,418200.0,16.8502,16.8706,16.7754,16.8026,418200.0
2009-07-22 10:20:00,24.71,24.78,24.66,24.71,350400.0,16.7958,16.8434,16.7618,16.7958,350400.0
2009-07-22 10:30:00,24.71,24.74,24.64,24.66,219500.0,16.7958,16.8162,16.7482,16.7618,219500.0
2009-07-22 10:40:00,24.66,24.67,24.55,24.61,403700.0,16.7618,16.7686,16.687,16.7278,403700.0
2009-07-22 10:50:00,24.61,24.75,24.61,24.74,242200.0,16.7278,16.823,16.7278,16.8162,242200.0
2009-07-22 11:00:00,24.74,24.8,24.68,24.79,235600.0,16.8162,16.857,16.7754,16.8502,235600.0
2009-07-22 11:10:00,24.79,24.84,24.74,24.78,393900.0,16.8502,16.8842,16.8162,16.8434,393900.0
2009-07-22 11:20:00,24.79,24.81,24.73,24.76,223200.0,16.8502,16.8638,16.8094,16.8298,223200.0
2009-07-22 11:30:00,24.76,24.81,24.72,24.73,185200.0,16.8298,16.8638,16.8026,16.8094,185200.0
2009-07-22 11:40:00,24.73,24.75,24.65,24.66,183000.0,16.8094,16.823,16.755,16.7618,183000.0
2009-07-22 11:50:00,24.67,24.74,24.67,24.73,120600.0,16.7686,16.8162,16.7686,16.8094,120600.0
2009-07-22 12:00:00,24.73,24.77,24.73,24.74,69500.0,16.8094,16.8366,16.8094,16.8162,69500.0
2009-07-22 12:10:00,24.74,24.75,24.65,24.69,118200.0,16.8162,16.823,16.755,16.7822,118200.0
2009-07-22 12:20:00,24.69,24.78,24.68,24.77,160000.0,16.7822,16.8434,16.7754,16.8366,160000.0
2009-07-22 12:30:00,24.77,24.8,24.75,24.77,205100.0,16.8366,16.857,16.823,16.8366,205100.0
2009-07-22 12:40:00,24.77,24.82,24.74,24.81,154700.0,16.8366,16.8706,16.8162,16.8638,154700.0
2009-07-22 12:50:00,24.81,24.85,24.79,24.82,282100.0,16.8638,16.891,16.8502,16.8706,282100.0
2009-07-22 13:00:00,24.82,24.87,24.82,24.87,205600.0,16.8706,16.9045,16.8706,16.9045,205600.0
2009-07-22 13:10:00,24.87,24.9,24.84,24.88,228200.0,16.9045,16.9249,16.8842,16.9113,228200.0
2009-07-22 13:20:00,24.88,24.9,24.79,24.8,243300.0,16.9113,16.9249,16.8502,16.857,243300.0
2009-07-22 13:30:00,24.8,24.81,24.74,24.79,190100.0,16.857,16.8638,16.8162,16.8502,190100.0
2009-07-22 13:40:00,24.8,24.83,24.73,24.8,128400.0,16.857,16.8774,16.8094,16.857,128400.0
2009-07-22 13:50:00,24.79,24.84,24.77,24.83,126900.0,16.8502,16.8842,16.8366,16.8774,126900.0
2009-07-22 14:00:00,24.84,24.85,24.75,24.78,183200.0,16.8842,16.891,16.823,16.8434,183200.0
2009-07-22 14:10:00,24.78,24.84,24.76,24.81,171500.0,16.8434,16.8842,16.8298,16.8638,171500.0
2009-07-22 14:20:00,24.8,24.82,24.75,24.8,179400.0,16.857,16.8706,16.823,16.857,179400.0
2009-07-22 14:30:00,24.8,24.83,24.78,24.81,303900.0,16.857,16.8774,16.8434,16.8638,303900.0
2009-07-22 14:40:00,24.81,24.86,24.8,24.82,208900.0,16.8638,16.8978,16.857,16.8706,208900.0
2009-07-22 14:50:00,24.82,24.86,24.81,24.85,238000.0,16.8706,16.8978,16.8638,16.891,238000.0
2009-07-22 15:00:00,24.84,24.87,24.76,24.81,278300.0,16.8842,16.9045,16.8298,16.8638,278300.0
2009-07-22 15:10:00,24.81,24.81,24.75,24.78,247000.0,16.8638,16.8638,16.823,16.8434,247000.0
2009-07-22 15:20:00,24.78,24.8,24.72,24.75,299800.0,16.8434,16.857,16.8026,16.823,299800.0
2009-07-22 15:30:00,24.75,24.79,24.74,24.75,220600.0,16.823,16.8502,16.8162,16.823,220600.0
2009-07-22 15:40:00,24.75,24.79,24.7,24.74,442700.0,16.823,16.8502,16.789,16.8162,442700.0
2009-07-22 15:50:00,24.74,24.79,24.73,24.76,678500.0,16.8162,16.8502,16.8094,16.8298,678500.0
2009-07-23 09:30:00,24.76,24.83,24.51,24.64,321300.0,16.8298,16.8774,16.6599,16.7482,321300.0
2009-07-23 09:40:00,24.66,24.72,24.59,24.68,349100.0,16.7618,16.8026,16.7142,16.7754,349100.0
2009-07-23 09:50:00,24.69,24.9,24.64,24.9,457800.0,16.7822,16.9249,16.7482,16.9249,457800.0
2009-07-23 10:00:00,24.89,24.98,24.79,24.97,735700.0,16.9181,16.9793,16.8502,16.9725,735700.0
2009-07-23 10:10:00,24.98,25.07,24.94,25.03,1336400.0,16.9793,17.0405,16.9521,17.0133,1336400.0
2009-07-23 10:20:00,25.03,25.07,25.0,25.0,643600.0,17.0133,17.0405,16.9929,16.9929,643600.0
2009-07-23 10:30:00,25.01,25.23,25.01,25.2,882500.0,16.9997,17.1492,16.9997,17.1289,882500.0
2009-07-23 10:40:00,25.2,25.22,25.16,25.19,733500.0,17.1289,17.1424,17.1017,17.1221,733500.0
2009-07-23 10:50:00,25.2,25.21,25.14,25.2,972100.0,17.1289,17.1357,17.0881,17.1289,972100.0
2009-07-23 11:00:00,25.19,25.36,25.18,25.24,942700.0,17.1221,17.2376,17.1153,17.156,942700.0
2009-07-23 11:10:00,25.24,25.34,25.21,25.32,607300.0,17.156,17.224,17.1357,17.2104,607300.0
2009-07-23 11:20:00,25.31,25.34,25.27,25.3,488300.0,17.2036,17.224,17.1764,17.1968,488300.0
2009-07-23 11:30:00,25.3,25.31,25.23,25.23,730100.0,17.1968,17.2036,17.1492,17.1492,730100.0
2009-07-23 11:40:00,25.23,25.37,25.22,25.32,555200.0,17.1492,17.2444,17.1424,17.2104,555200.0
2009-07-23 11:50:00,25.32,25.36,25.29,25.31,247300.0,17.2104,17.2376,17.19,17.2036,247300.0
2009-07-23 12:00:00,25.31,25.31,25.24,25.27,477000.0,17.2036,17.2036,17.156,17.1764,477000.0
2009-07-23 12:10:00,25.28,25.33,25.27,25.3,207600.0,17.1832,17.2172,17.1764,17.1968,207600.0
2009-07-23 12:20:00,25.3,25.33,25.28,25.3,299400.0,17.1968,17.2172,17.1832,17.1968,299400.0
2009-07-23 12:30:00,25.3,25.31,25.25,25.28,203000.0,17.1968,17.2036,17.1628,17.1832,203000.0
2009-07-23 12:40:00,25.28,25.35,25.25,25.34,368700.0,17.1832,17.2308,17.1628,17.224,368700.0
2009-07-23 12:50:00,25.34,25.37,25.31,25.36,220200.0,17.224,17.2444,17.2036,17.2376,220200.0
2009-07-23 13:00:00,25.36,25.38,25.35,25.38,263000.0,17.2376,17.2512,17.2308,17.2512,263000.0
2009-07-23 13:10:00,25.38,25.44,25.37,25.43,559300.0,17.2512,17.292,17.2444,17.2852,559300.0
2009-07-23 13:20:00,25.44,25.5,25.41,25.41,536300.0,17.292,17.3328,17.2716,17.2716,536300.0
2009-07-23 13:30:00,25.42,25.5,25.38,25.49,544100.0,17.2784,17.3328,17.2512,17.326,544100.0
2009-07-23 13:40:00,25.48,25.51,25.43,25.43,330900.0,17.3192,17.3396,17.2852,17.2852,330900.0
2009-07-23 13:50:00,25.43,25.46,25.38,25.38,238500.0,17.2852,17.3056,17.2512,17.2512,238500.0
2009-07-23 14:00:00,25.38,25.43,25.34,25.38,438900.0,17.2512,17.2852,17.224,17.2512,438900.0
2009-07-23 14:10:00,25.38,25.41,25.37,25.4,216600.0,17.2512,17.2716,17.2444,17.2648,216600.0
2009-07-23 14:20:00,25.4,25.43,25.35,25.37,416500.0,17.2648,17.2852,17.2308,17.2444,416500.0
2009-07-23 14:30:00,25.36,25.42,25.36,25.4,363200.0,17.2376,17.2784,17.2376,17.2648,363200.0
2009-07-23 14:40:00,25.41,25.44,25.38,25.41,284600.0,17.2716,17.292,17.2512,17.2716,284600.0
2009-07-23 14:50:00,25.4,25.42,25.37,25.39,335100.0,17.2648,17.2784,17.2444,17.258,335100.0
2009-07-23 15:00:00,25.39,25.41,25.36,25.37,239400.0,17.258,17.2716,17.2376,17.2444,239400.0
2009-07-23 15:10:00,25.36,25.4,25.35,25.35,289500.0,17.2376,17.2648,17.2308,17.2308,289500.0
2009-07-23 15:20:00,25.36,25.39,25.33,25.34,326100.0,17.2376,17.258,17.2172,17.224,326100.0
2009-07-23 15:30:00,25.33,25.34,25.29,25.31,345300.0,17.2172,17.224,17.19,17.2036,345300.0
2009-07-23 15:40:00,25.31,25.33,25.25,25.25,701600.0,17.2036,17.2172,17.1628,17.1628,701600.0
2009-07-23 15:50:00,25.25,25.28,25.2,25.28,1306000.0,17.1628,17.1832,17.1289,17.1832,1306000.0
2009-07-24 09:30:00,25.23,25.25,24.95,25.03,472000.0,17.1492,17.1628,16.9589,17.0133,472000.0
2009-07-24 09:40:00,25.02,25.27,25.02,25.22,446900.0,17.0065,17.1764,17.0065,17.1424,446900.0
2009-07-24 09:50:00,25.22,25.25,25.1,25.14,498900.0,17.1424,17.1628,17.0609,17.0881,498900.0
2009-07-24 10:00:00,25.15,25.16,25.01,25.04,375600.0,17.0949,17.1017,16.9997,17.0201,375600.0
2009-07-24 10:10:00,25.04,25.12,24.99,25.05,300600.0,17.0201,17.0745,16.9861,17.0269,300600.0
2009-07-24 10:20:00,25.05,25.14,25.0,25.13,221900.0,17.0269,17.0881,16.9929,17.0813,221900.0
2009-07-24 10:30:00,25.14,25.16,25.08,25.08,190800.0,17.0881,17.1017,17.0473,17.0473,190800.0
2009-07-24 10:40:00,25.09,25.11,25.01,25.06,238400.0,17.0541,17.0677,16.9997,17.0337,238400.0
2009-07-24 10:50:00,25.06,25.06,24.95,25.01,216800.0,17.0337,17.0337,16.9589,16.9997,216800.0
2009-07-24 11:00:00,25.01,25.03,24.96,24.98,212100.0,16.9997,17.0133,16.9657,16.9793,212100.0
2009-07-24 11:10:00,24.98,25.06,24.96,25.05,192300.0,16.9793,17.0337,16.9657,17.0269,192300.0
2009-07-24 11:20:00,25.05,25.1,25.04,25.06,162300.0,17.0269,17.0609,17.0201,17.0337,162300.0
2009-07-24 11:30:00,25.07,25.09,25.05,25.07,157400.0,17.0405,17.0541,17.0269,17.0405,157400.0
2009-07-24 11:40:00,25.06,25.1,25.03,25.1,151700.0,17.0337,17.0609,17.0133,17.0609,151700.0
2009-07-24 11:50:00,25.1,25.18,25.09,25.15,192900.0,17.0609,17.1153,17.0541,17.0949,192900.0
2009-07-24 12:00:00,25.17,25.2,25.13,25.19,188900.0,17.1085,17.1289,17.0813,17.1221,188900.0
2009-07-24 12:10:00,25.2,25.22,25.17,25.17,116300.0,17.1289,17.1424,17.1085,17.1085,116300.0
2009-07-24 12:20:00,25.17,25.19,25.13,25.18,121100.0,17.1085,17.1221,17.0813,17.1153,121100.0
2009-07-24 12:30:00,25.17,25.18,25.1,25.16,173000.0,17.1085,17.1153,17.0609,17.1017,173000.0
2009-07-24 12:40:00,25.17,25.22,25.16,25.21,78000.0,17.1085,17.1424,17.1017,17.1357,78000.0
2009-07-24 12:50:00,25.21,25.29,25.2,25.29,569100.0,17.1357,17.19,17.1289,17.19,569100.0
2009-07-24 13:00:00,25.29,25.33,25.28,25.31,204000.0,17.19,17.2172,17.1832,17.2036,204000.0
2009-07-24 13:10:00,25.31,25.4,25.31,25.36,528500.0,17.2036,17.2648,17.2036,17.2376,528500.0
2009-07-24 13:20:00,25.37,25.37,25.29,25.31,165800.0,17.2444,17.2444,17.19,17.2036,165800.0
2009-07-24 13:30:00,25.31,25.43,25.31,25.37,669300.0,17.2036,17.2852,17.2036,17.2444,669300.0
2009-07-24 13:40:00,25.38,25.4,25.33,25.33,165100.0,17.2512,17.2648,17.2172,17.2172,165100.0
2009-07-24 13:50:00,25.34,25.36,25.27,25.29,203900.0,17.224,17.2376,17.1764,17.19,203900.0
2009-07-24 14:00:00,25.28,25.37,25.28,25.33,200000.0,17.1832,17.2444,17.1832,17.2172,200000.0
2009-07-24 14:10:00,25.33,25.37,25.27,25.27,162800.0,17.2172,17.2444,17.1764,17.1764,162800.0
2009-07-24 14:20:00,25.27,25.31,25.22,25.24,347900.0,17.1764,17.2036,17.1424,17.156,347900.0
2009-07-24 14:30:00,25.24,25.25,25.22,25.24,114100.0,17.156,17.1628,17.1424,17.156,114100.0
2009-07-24 14:40:00,25.25,25.31,25.24,25.29,101900.0,17.1628,17.2036,17.156,17.19,101900.0
2009-07-24 14:50:00,25.29,25.29,25.23,25.28,118000.0,17.19,17.19,17.1492,17.1832,118000.0
2009-07-24 15:00:00,25.28,25.31,25.27,25.3,128100.0,17.1832,17.2036,17.1764,17.1968,128100.0
2009-07-24 15:10:00,25.29,25.32,25.29,25.29,156300.0,17.19,17.2104,17.19,17.19,156300.0
2009-07-24 15:20:00,25.3,25.38,25.3,25.37,342100.0,17.1968,17.2512,17.1968,17.2444,342100.0
2009-07-24 15:30:00,25.36,25.37,25.27,25.27,382300.0,17.2376,17.2444,17.1764,17.1764,382300.0
2009-07-24 15:40:00,25.28,25.36,25.28,25.34,399600.0,17.1832,17.2376,17.1832,17.224,399600.0
2009-07-24 15:50:00,25.34,25.37,25.31,25.34,774500.0,17.224,17.2444,17.2036,17.224,774500.0
2009-07-27 09:30:00,25.25,25.25,24.84,24.93,457300.0,17.1628,17.1628,16.8842,16.9453,457300.0
2009-07-27 09:40:00,24.92,25.06,24.86,24.93,543200.0,16.9385,17.0337,16.8978,16.9453,543200.0
2009-07-27 09:50:00,24.92,24.94,24.78,24.87,667900.0,16.9385,16.9521,16.8434,16.9045,667900.0
2009-07-27 10:00:00,24.87,25.25,24.87,25.15,1363400.0,16.9045,17.1628,16.9045,17.0949,1363400.0
2009-07-27 10:10:00,25.15,25.19,25.04,25.09,430300.0,17.0949,17.1221,17.0201,17.0541,430300.0
2009-07-27 10:20:00,25.09,25.1,25.03,25.05,343100.0,17.0541,17.0609,17.0133,17.0269,343100.0
2009-07-27 10:30:00,25.05,25.07,24.96,25.01,366900.0,17.0269,17.0405,16.9657,16.9997,366900.0
2009-07-27 10:40:00,25.01,25.05,24.97,25.01,174800.0,16.9997,17.0269,16.9725,16.9997,174800.0
2009-07-27 10:50:00,25.01,25.01,24.9,24.98,423000.0,16.9997,16.9997,16.9249,16.9793,423000.0
2009-07-27 11:00:00,24.99,25.05,24.98,25.03,233600.0,16.9861,17.0269,16.9793,17.0133,233600.0
2009-07-27 11:10:00,25.02,25.04,25.0,25.03,144300.0,17.0065,17.0201,16.9929,17.0133,144300.0
2009-07-27 11:20:00,25.03,25.13,25.02,25.09,242800.0,17.0133,17.0813,17.0065,17.0541,242800.0
2009-07-27 11:30:00,25.09,25.18,25.07,25.16,304500.0,17.0541,17.1153,17.0405,17.1017,304500.0
2009-07-27 11:40:00,25.15,25.18,25.14,25.17,164200.0,17.0949,17.1153,17.0881,17.1085,164200.0
2009-07-27 11:50:00,25.17,25.2,25.14,25.16,172900.0,17.1085,17.1289,17.0881,17.1017,172900.0
2009-07-27 12:00:00,25.16,25.17,25.09,25.11,118400.0,17.1017,17.1085,17.0541,17.0677,118400.0
2009-07-27 12:10:00,25.12,25.14,25.08,25.13,104600.0,17.0745,17.0881,17.0473,17.0813,104600.0
2009-07-27 12:20:00,25.14,25.14,25.09,25.11,103200.0,17.0881,17.0881,17.0541,17.0677,103200.0
2009-07-27 12:30:00,25.11,25.12,25.07,25.09,72900.0,17.0677,17.0745,17.0405,17.0541,72900.0
2009-07-27 12:40:00,25.09,25.1,24.99,25.01,218600.0,17.0541,17.0609,16.9861,16.9997,218600.0
2009-07-27 12:50:00,25.01,25.05,24.99,25.0,227900.0,16.9997,17.0269,16.9861,16.9929,227900.0
2009-07-27 13:00:00,25.0,25.02,24.98,25.0,164400.0,16.9929,17.0065,16.9793,16.9929,164400.0
2009-07-27 13:10:00,24.99,25.0,24.94,24.96,214000.0,16.9861,16.9929,16.9521,16.9657,214000.0
2009-07-27 13:20:00,24.96,24.97,24.9,24.91,124600.0,16.9657,16.9725,16.9249,16.9317,124600.0
2009-07-27 13:30:00,24.91,24.93,24.9,24.92,157000.0,16.9317,16.9453,16.9249,16.9385,157000.0
2009-07-27 13:40:00,24.92,24.99,24.91,24.98,151200.0,16.9385,16.9861,16.9317,16.9793,151200.0
2009-07-27 13:50:00,24.99,25.07,24.98,25.06,323200.0,16.9861,17.0405,16.9793,17.0337,323200.0
2009-07-27 14:00:00,25.06,25.07,24.99,25.02,196300.0,17.0337,17.0405,16.9861,17.0065,196300.0
2009-07-27 14:10:00,25.01,25.06,24.99,25.05,383700.0,16.9997,17.0337,16.9861,17.0269,383700.0
2009-07-27 14:20:00,25.05,25.05,24.99,25.0,293400.0,17.0269,17.0269,16.9861,16.9929,293400.0
2009-07-27 14:30:00,25.0,25.06,24.99,25.05,445700.0,16.9929,17.0337,16.9861,17.0269,445700.0
2009-07-27 14:40:00,25.05,25.1,25.04,25.07,538400.0,17.0269,17.0609,17.0201,17.0405,538400.0
2009-07-27 14:50:00,25.08,25.09,25.04,25.09,193300.0,17.0473,17.0541,17.0201,17.0541,193300.0
2009-07-27 15:00:00,25.08,25.13,25.07,25.09,286900.0,17.0473,17.0813,17.0405,17.0541,286900.0
2009-07-27 15:10:00,25.09,25.1,25.0,25.0,353000.0,17.0541,17.0609,16.9929,16.9929,353000.0
2009-07-27 15:20:00,25.0,25.05,24.99,25.03,273700.0,16.9929,17.0269,16.9861,17.0133,273700.0
2009-07-27 15:30:00,25.04,25.05,24.99,25.04,392300.0,17.0201,17.0269,16.9861,17.0201,392300.0
2009-07-27 15:40:00,25.05,25.05,25.0,25.04,496000.0,17.0269,17.0269,16.9929,17.0201,496000.0
2009-07-27 15:50:00,25.04,25.16,25.03,25.16,1021700.0,17.0201,17.1017,17.0133,17.1017,1021700.0
2009-07-28 09:30:00,25.12,25.15,24.96,25.15,303500.0,17.0745,17.0949,16.9657,17.0949,303500.0
2009-07-28 09:40:00,25.15,25.21,25.1,25.2,248900.0,17.0949,17.1357,17.0609,17.1289,248900.0
2009-07-28 09:50:00,25.2,25.27,25.15,25.24,339900.0,17.1289,17.1764,17.0949,17.156,339900.0
2009-07-28 10:00:00,25.25,25.25,25.03,25.15,446500.0,17.1628,17.1628,17.0133,17.0949,446500.0
2009-07-28 10:10:00,25.14,25.17,25.03,25.15,359700.0,17.0881,17.1085,17.0133,17.0949,359700.0
2009-07-28 10:20:00,25.15,25.24,25.11,25.23,244700.0,17.0949,17.156,17.0677,17.1492,244700.0
2009-07-28 10:30:00,25.23,25.31,25.23,25.31,262300.0,17.1492,17.2036,17.1492,17.2036,262300.0
2009-07-28 10:40:00,25.31,25.4,25.26,25.33,479200.0,17.2036,17.2648,17.1696,17.2172,479200.0
2009-07-28 10:50:00,25.34,25.34,25.29,25.3,377000.0,17.224,17.224,17.19,17.1968,377000.0
2009-07-28 11:00:00,25.3,25.3,25.24,25.25,260100.0,17.1968,17.1968,17.156,17.1628,260100.0
2009-07-28 11:10:00,25.26,25.28,25.22,25.25,219300.0,17.1696,17.1832,17.1424,17.1628,219300.0
2009-07-28 11:20:00,25.25,25.26,25.2,25.24,273200.0,17.1628,17.1696,17.1289,17.156,273200.0
2009-07-28 11:30:00,25.24,25.25,25.12,25.17,307400.0,17.156,17.1628,17.0745,17.1085,307400.0
2009-07-28 11:40:00,25.17,25.25,25.16,25.25,194500.0,17.1085,17.1628,17.1017,17.1628,194500.0
2009-07-28 11:50:00,25.25,25.29,25.23,25.24,306200.0,17.1628,17.19,17.1492,17.156,306200.0
2009-07-28 12:00:00,25.25,25.25,25.23,25.25,164600.0,17.1628,17.1628,17.1492,17.1628,164600.0
2009-07-28 12:10:00,25.25,25.31,25.24,25.29,256000.0,17.1628,17.2036,17.156,17.19,256000.0
2009-07-28 12:20:00,25.3,25.3,25.23,25.24,115600.0,17.1968,17.1968,17.1492,17.156,115600.0
2009-07-28 12:30:00,25.24,25.25,25.24,25.25,61500.0,17.156,17.1628,17.156,17.1628,61500.0
2009-07-28 12:40:00,25.25,25.25,25.17,25.18,139100.0,17.1628,17.1628,17.1085,17.1153,139100.0
2009-07-28 12:50:00,25.18,25.21,25.14,25.18,186500.0,17.1153,17.1357,17.0881,17.1153,186500.0
2009-07-28 13:00:00,25.18,25.18,25.13,25.15,198300.0,17.1153,17.1153,17.0813,17.0949,198300.0
2009-07-28 13:10:00,25.15,25.19,25.14,25.15,234000.0,17.0949,17.1221,17.0881,17.0949,234000.0
2009-07-28 13:20:00,25.15,25.2,25.15,25.19,70800.0,17.0949,17.1289,17.0949,17.1221,70800.0
2009-07-28 13:30:00,25.2,25.23,25.18,25.2,197200.0,17.1289,17.1492,17.1153,17.1289,197200.0
2009-07-28 13:40:00,25.2,25.21,25.17,25.2,136600.0,17.1289,17.1357,17.1085,17.1289,136600.0
2009-07-28 13:50:00,25.2,25.26,25.18,25.25,258100.0,17.1289,17.1696,17.1153,17.1628,258100.0
2009-07-28 14:00:00,25.24,25.27,25.22,25.27,206400.0,17.156,17.1764,17.1424,17.1764,206400.0
2009-07-28 14:10:00,25.27,25.28,25.24,25.26,264300.0,17.1764,17.1832,17.156,17.1696,264300.0
2009-07-28 14:20:00,25.26,25.3,25.24,25.26,205700.0,17.1696,17.1968,17.156,17.1696,205700.0
2009-07-28 14:30:00,25.27,25.38,25.27,25.34,338100.0,17.1764,17.2512,17.1764,17.224,338100.0
2009-07-28 14:40:00,25.34,25.37,25.27,25.32,186200.0,17.224,17.2444,17.1764,17.2104,186200.0
2009-07-28 14:50:00,25.32,25.33,25.25,25.26,211200.0,17.2104,17.2172,17.1628,17.1696,211200.0
2009-07-28 15:00:00,25.26,25.28,25.22,25.26,189600.0,17.1696,17.1832,17.1424,17.1696,189600.0
2009-07-28 15:10:00,25.26,25.31,25.23,25.24,432000.0,17.1696,17.2036,17.1492,17.156,432000.0
2009-07-28 15:20:00,25.24,25.29,25.21,25.27,253300.0,17.156,17.19,17.1357,17.1764,253300.0
2009-07-28 15:30:00,25.28,25.31,25.25,25.26,367400.0,17.1832,17.2036,17.1628,17.1696,367400.0
2009-07-28 15:40:00,25.25,25.39,25.25,25.38,473900.0,17.1628,17.258,17.1628,17.2512,473900.0
2009-07-28 15:50:00,25.38,25.39,25.34,25.39,1327200.0,17.2512,17.258,17.224,17.258,1327200.0
2009-07-29 09:30:00,25.33,25.46,25.25,25.45,465800.0,17.2172,17.3056,17.1628,17.2988,465800.0
2009-07-29 09:40:00,25.45,25.48,25.36,25.45,767100.0,17.2988,17.3192,17.2376,17.2988,767100.0
2009-07-29 09:50:00,25.45,25.46,25.39,25.45,447800.0,17.2988,17.3056,17.258,17.2988,447800.0
2009-07-29 10:00:00,25.45,25.63,25.45,25.62,770300.0,17.2988,17.4211,17.2988,17.4143,770300.0
2009-07-29 10:10:00,25.63,25.65,25.5,25.5,452100.0,17.4211,17.4347,17.3328,17.3328,452100.0
2009-07-29 10:20:00,25.5,25.54,25.45,25.49,410300.0,17.3328,17.36,17.2988,17.326,410300.0
2009-07-29 10:30:00,25.49,25.51,25.39,25.44,357800.0,17.326,17.3396,17.258,17.292,357800.0
2009-07-29 10:40:00,25.44,25.49,25.41,25.43,299500.0,17.292,17.326,17.2716,17.2852,299500.0
2009-07-29 10:50:00,25.42,25.49,25.41,25.45,226000.0,17.2784,17.326,17.2716,17.2988,226000.0
2009-07-29 11:00:00,25.44,25.49,25.41,25.49,236500.0,17.292,17.326,17.2716,17.326,236500.0
2009-07-29 11:10:00,25.49,25.51,25.38,25.41,383300.0,17.326,17.3396,17.2512,17.2716,383300.0
2009-07-29 11:20:00,25.42,25.44,25.33,25.37,399700.0,17.2784,17.292,17.2172,17.2444,399700.0
2009-07-29 11:30:00,25.36,25.37,25.28,25.35,282800.0,17.2376,17.2444,17.1832,17.2308,282800.0
2009-07-29 11:40:00,25.35,25.37,25.31,25.37,135100.0,17.2308,17.2444,17.2036,17.2444,135100.0
2009-07-29 11:50:00,25.37,25.4,25.36,25.4,75700.0,17.2444,17.2648,17.2376,17.2648,75700.0
2009-07-29 12:00:00,25.4,25.42,25.36,25.38,142900.0,17.2648,17.2784,17.2376,17.2512,142900.0
2009-07-29 12:10:00,25.38,25.41,25.36,25.41,89100.0,17.2512,17.2716,17.2376,17.2716,89100.0
2009-07-29 12:20:00,25.41,25.42,25.39,25.39,90300.0,17.2716,17.2784,17.258,17.258,90300.0
2009-07-29 12:30:00,25.4,25.42,25.39,25.41,124000.0,17.2648,17.2784,17.258,17.2716,124000.0
2009-07-29 12:40:00,25.41,25.41,25.36,25.37,118800.0,17.2716,17.2716,17.2376,17.2444,118800.0
2009-07-29 12:50:00,25.37,25.38,25.31,25.32,155800.0,17.2444,17.2512,17.2036,17.2104,155800.0
2009-07-29 13:00:00,25.31,25.31,25.21,25.22,311900.0,17.2036,17.2036,17.1357,17.1424,311900.0
2009-07-29 13:10:00,25.21,25.26,25.2,25.25,151200.0,17.1357,17.1696,17.1289,17.1628,151200.0
2009-07-29 13:20:00,25.25,25.25,25.14,25.15,236800.0,17.1628,17.1628,17.0881,17.0949,236800.0
2009-07-29 13:30:00,25.14,25.19,25.12,25.18,164700.0,17.0881,17.1221,17.0745,17.1153,164700.0
2009-07-29 13:40:00,25.18,25.26,25.18,25.24,134400.0,17.1153,17.1696,17.1153,17.156,134400.0
2009-07-29 13:50:00,25.24,25.25,25.2,25.25,87500.0,17.156,17.1628,17.1289,17.1628,87500.0
2009-07-29 14:00:00,25.25,25.28,25.2,25.21,211700.0,17.1628,17.1832,17.1289,17.1357,211700.0
2009-07-29 14:10:00,25.21,25.29,25.19,25.27,139700.0,17.1357,17.19,17.1221,17.1764,139700.0
2009-07-29 14:20:00,25.27,25.36,25.24,25.35,179000.0,17.1764,17.2376,17.156,17.2308,179000.0
2009-07-29 14:30:00,25.35,25.37,25.3,25.32,194600.0,17.2308,17.2444,17.1968,17.2104,194600.0
2009-07-29 14:40:00,25.32,25.33,25.27,25.3,171100.0,17.2104,17.2172,17.1764,17.1968,171100.0
2009-07-29 14:50:00,25.3,25.32,25.24,25.25,176600.0,17.1968,17.2104,17.156,17.1628,176600.0
2009-07-29 15:00:00,25.26,25.34,25.25,25.28,224300.0,17.1696,17.224,17.1628,17.1832,224300.0
2009-07-29 15:10:00,25.29,25.4,25.28,25.38,270100.0,17.19,17.2648,17.1832,17.2512,270100.0
2009-07-29 15:20:00,25.39,25.43,25.36,25.39,294200.0,17.258,17.2852,17.2376,17.258,294200.0
2009-07-29 15:30:00,25.4,25.47,25.36,25.46,423600.0,17.2648,17.3124,17.2376,17.3056,423600.0
2009-07-29 15:40:00,25.45,25.46,25.37,25.41,570700.0,17.2988,17.3056,17.2444,17.2716,570700.0
2009-07-29 15:50:00,25.42,25.42,25.38,25.41,764700.0,17.2784,17.2784,17.2512,17.2716,764700.0
2009-07-30 09:30:00,25.7,25.75,25.53,25.62,398400.0,17.4687,17.5027,17.3532,17.4143,398400.0
2009-07-30 09:40:00,25.63,25.77,25.61,25.76,539300.0,17.4211,17.5163,17.4075,17.5095,539300.0
2009-07-30 09:50:00,25.75,25.99,25.75,25.99,646300.0,17.5027,17.6658,17.5027,17.6658,646300.0
2009-07-30 10:00:00,25.99,26.04,25.95,26.0,580900.0,17.6658,17.6998,17.6386,17.6726,580900.0
2009-07-30 10:10:00,26.0,26.01,25.9,25.91,507500.0,17.6726,17.6794,17.6047,17.6115,507500.0
2009-07-30 10:20:00,25.91,26.0,25.91,26.0,549800.0,17.6115,17.6726,17.6115,17.6726,549800.0
2009-07-30 10:30:00,25.99,26.09,25.98,26.07,537400.0,17.6658,17.7338,17.659,17.7202,537400.0
2009-07-30 10:40:00,26.06,26.09,26.03,26.06,315200.0,17.7134,17.7338,17.693,17.7134,315200.0
2009-07-30 10:50:00,26.07,26.15,26.04,26.15,333000.0,17.7202,17.7746,17.6998,17.7746,333000.0
2009-07-30 11:00:00,26.15,26.16,26.04,26.04,265500.0,17.7746,17.7814,17.6998,17.6998,265500.0
2009-07-30 11:10:00,26.03,26.14,26.03,26.14,234800.0,17.693,17.7678,17.693,17.7678,234800.0
2009-07-30 11:20:00,26.13,26.14,26.05,26.05,283600.0,17.761,17.7678,17.7066,17.7066,283600.0
2009-07-30 11:30:00,26.06,26.11,26.04,26.07,454800.0,17.7134,17.7474,17.6998,17.7202,454800.0
2009-07-30 11:40:00,26.07,26.11,26.03,26.05,383300.0,17.7202,17.7474,17.693,17.7066,383300.0
2009-07-30 11:50:00,26.05,26.06,25.95,25.95,327200.0,17.7066,17.7134,17.6386,17.6386,327200.0
2009-07-30 12:00:00,25.96,26.03,25.92,25.97,234800.0,17.6454,17.693,17.6183,17.6522,234800.0
2009-07-30 12:10:00,25.98,26.02,25.94,25.99,165600.0,17.659,17.6862,17.6318,17.6658,165600.0
2009-07-30 12:20:00,25.99,26.01,25.97,25.97,91000.0,17.6658,17.6794,17.6522,17.6522,91000.0
2009-07-30 12:30:00,25.98,26.03,25.98,25.99,209700.0,17.659,17.693,17.659,17.6658,209700.0
2009-07-30 12:40:00,25.98,26.01,25.96,26.0,95300.0,17.659,17.6794,17.6454,17.6726,95300.0
2009-07-30 12:50:00,26.0,26.03,25.98,25.99,123300.0,17.6726,17.693,17.659,17.6658,123300.0
2009-07-30 13:00:00,25.99,26.06,25.98,26.04,222600.0,17.6658,17.7134,17.659,17.6998,222600.0
2009-07-30 13:10:00,26.04,26.05,26.0,26.02,102000.0,17.6998,17.7066,17.6726,17.6862,102000.0
2009-07-30 13:20:00,26.03,26.07,26.0,26.0,106100.0,17.693,17.7202,17.6726,17.6726,106100.0
2009-07-30 13:30:00,26.01,26.05,26.0,26.04,102500.0,17.6794,17.7066,17.6726,17.6998,102500.0
2009-07-30 13:40:00,26.04,26.08,26.01,26.01,167900.0,17.6998,17.727,17.6794,17.6794,167900.0
2009-07-30 13:50:00,26.01,26.05,25.97,25.99,191400.0,17.6794,17.7066,17.6522,17.6658,191400.0
2009-07-30 14:00:00,25.98,26.02,25.96,25.96,278300.0,17.659,17.6862,17.6454,17.6454,278300.0
2009-07-30 14:10:00,25.96,25.99,25.94,25.97,223500.0,17.6454,17.6658,17.6318,17.6522,223500.0
2009-07-30 14:20:00,25.96,26.06,25.92,26.03,247300.0,17.6454,17.7134,17.6183,17.693,247300.0
2009-07-30 14:30:00,26.02,26.1,26.02,26.09,217700.0,17.6862,17.7406,17.6862,17.7338,217700.0
2009-07-30 14:40:00,26.08,26.14,26.08,26.08,209100.0,17.727,17.7678,17.727,17.727,209100.0
2009-07-30 14:50:00,26.08,26.13,26.05,26.09,197600.0,17.727,17.761,17.7066,17.7338,197600.0
2009-07-30 15:00:00,26.08,26.15,26.08,26.15,198000.0,17.727,17.7746,17.727,17.7746,198000.0
2009-07-30 15:10:00,26.15,26.15,26.1,26.12,251800.0,17.7746,17.7746,17.7406,17.7542,251800.0
2009-07-30 15:20:00,26.11,26.13,26.05,26.1,324200.0,17.7474,17.761,17.7066,17.7406,324200.0
2009-07-30 15:30:00,26.1,26.1,25.95,25.99,394600.0,17.7406,17.7406,17.6386,17.6658,394600.0
2009-07-30 15:40:00,25.99,26.0,25.86,25.92,796900.0,17.6658,17.6726,17.5775,17.6183,796900.0
2009-07-30 15:50:00,25.92,25.97,25.82,25.86,1285600.0,17.6183,17.6522,17.5503,17.5775,1285600.0
2009-07-31 09:30:00,25.84,25.99,25.8,25.95,498600.0,17.5639,17.6658,17.5367,17.6386,498600.0
2009-07-31 09:40:00,25.95,26.19,25.95,26.16,489500.0,17.6386,17.8018,17.6386,17.7814,489500.0
2009-07-31 09:50:00,26.15,26.18,26.04,26.04,659100.0,17.7746,17.795,17.6998,17.6998,659100.0
2009-07-31 10:00:00,26.04,26.05,25.84,25.92,804800.0,17.6998,17.7066,17.5639,17.6183,804800.0
2009-07-31 10:10:00,25.92,26.01,25.88,25.89,452500.0,17.6183,17.6794,17.5911,17.5979,452500.0
2009-07-31 10:20:00,25.89,25.99,25.89,25.91,211300.0,17.5979,17.6658,17.5979,17.6115,211300.0
2009-07-31 10:30:00,25.91,25.94,25.83,25.89,237800.0,17.6115,17.6318,17.5571,17.5979,237800.0
2009-07-31 10:40:00,25.89,25.96,25.87,25.95,257000.0,17.5979,17.6454,17.5843,17.6386,257000.0
2009-07-31 10:50:00,25.95,25.99,25.94,25.96,205800.0,17.6386,17.6658,17.6318,17.6454,205800.0
2009-07-31 11:00:00,25.95,25.97,25.88,25.88,212600.0,17.6386,17.6522,17.5911,17.5911,212600.0
2009-07-31 11:10:00,25.89,25.9,25.81,25.84,322900.0,17.5979,17.6047,17.5435,17.5639,322900.0
2009-07-31 11:20:00,25.83,25.94,25.83,25.91,210000.0,17.5571,17.6318,17.5571,17.6115,210000.0
2009-07-31 11:30:00,25.91,25.93,25.88,25.89,380300.0,17.6115,17.625,17.5911,17.5979,380300.0
2009-07-31 11:40:00,25.88,25.91,25.87,25.89,117000.0,17.5911,17.6115,17.5843,17.5979,117000.0
2009-07-31 11:50:00,25.89,25.95,25.88,25.91,189400.0,17.5979,17.6386,17.5911,17.6115,189400.0
2009-07-31 12:00:00,25.91,25.92,25.87,25.89,88100.0,17.6115,17.6183,17.5843,17.5979,88100.0
2009-07-31 12:10:00,25.89,25.92,25.86,25.92,102500.0,17.5979,17.6183,17.5775,17.6183,102500.0
2009-07-31 12:20:00,25.91,25.98,25.91,25.96,136000.0,17.6115,17.659,17.6115,17.6454,136000.0
2009-07-31 12:30:00,25.97,25.97,25.92,25.92,128300.0,17.6522,17.6522,17.6183,17.6183,128300.0
2009-07-31 12:40:00,25.93,25.94,25.9,25.92,98200.0,17.625,17.6318,17.6047,17.6183,98200.0
2009-07-31 12:50:00,25.92,25.92,25.89,25.89,99200.0,17.6183,17.6183,17.5979,17.5979,99200.0
2009-07-31 13:00:00,25.89,25.9,25.87,25.89,53900.0,17.5979,17.6047,17.5843,17.5979,53900.0
2009-07-31 13:10:00,25.9,25.9,25.86,25.86,52000.0,17.6047,17.6047,17.5775,17.5775,52000.0
2009-07-31 13:20:00,25.86,25.88,25.86,25.87,33100.0,17.5775,17.5911,17.5775,17.5843,33100.0
2009-07-31 13:30:00,25.88,25.91,25.88,25.9,91400.0,17.5911,17.6115,17.5911,17.6047,91400.0
2009-07-31 13:40:00,25.9,25.92,25.87,25.87,248900.0,17.6047,17.6183,17.5843,17.5843,248900.0
2009-07-31 13:50:00,25.88,25.94,25.87,25.93,106100.0,17.5911,17.6318,17.5843,17.625,106100.0
2009-07-31 14:00:00,25.94,26.0,25.93,25.99,395600.0,17.6318,17.6726,17.625,17.6658,395600.0
2009-07-31 14:10:00,25.99,26.06,25.99,26.02,310400.0,17.6658,17.7134,17.6658,17.6862,310400.0
2009-07-31 14:20:00,26.02,26.07,26.0,26.04,146900.0,17.6862,17.7202,17.6726,17.6998,146900.0
2009-07-31 14:30:00,26.03,26.04,25.98,25.98,135200.0,17.693,17.6998,17.659,17.659,135200.0
2009-07-31 14:40:00,25.98,26.0,25.95,25.98,145000.0,17.659,17.6726,17.6386,17.659,145000.0
2009-07-31 14:50:00,25.98,25.99,25.94,25.97,165700.0,17.659,17.6658,17.6318,17.6522,165700.0
2009-07-31 15:00:00,25.96,25.97,25.92,25.96,145600.0,17.6454,17.6522,17.6183,17.6454,145600.0
2009-07-31 15:10:00,25.96,26.04,25.95,26.03,230300.0,17.6454,17.6998,17.6386,17.693,230300.0
2009-07-31 15:20:00,26.02,26.12,26.01,26.1,362800.0,17.6862,17.7542,17.6794,17.7406,362800.0
2009-07-31 15:30:00,26.1,26.12,26.02,26.03,548000.0,17.7406,17.7542,17.6862,17.693,548000.0
2009-07-31 15:40:00,26.02,26.03,25.94,25.99,701300.0,17.6862,17.693,17.6318,17.6658,701300.0
2009-07-31 15:50:00,25.98,25.99,25.91,25.94,830800.0,17.659,17.6658,17.6115,17.6318,830800.0
2009-08-03 09:30:00,26.18,26.2,25.94,26.01,521800.0,17.795,17.8086,17.6318,17.6794,521800.0
2009-08-03 09:40:00,26.0,26.0,25.74,25.79,779600.0,17.6726,17.6726,17.4959,17.5299,779600.0
2009-08-03 09:50:00,25.79,25.88,25.67,25.83,683300.0,17.5299,17.5911,17.4483,17.5571,683300.0
2009-08-03 10:00:00,25.83,26.0,25.77,25.78,633600.0,17.5571,17.6726,17.5163,17.5231,633600.0
2009-08-03 10:10:00,25.77,26.04,25.76,25.96,273900.0,17.5163,17.6998,17.5095,17.6454,273900.0
2009-08-03 10:20:00,25.95,26.1,25.95,26.06,301800.0,17.6386,17.7406,17.6386,17.7134,301800.0
2009-08-03 10:30:00,26.07,26.15,26.03,26.06,261500.0,17.7202,17.7746,17.693,17.7134,261500.0
2009-08-03 10:40:00,26.06,26.16,26.03,26.15,315800.0,17.7134,17.7814,17.693,17.7746,315800.0
2009-08-03 10:50:00,26.15,26.16,25.99,26.02,146500.0,17.7746,17.7814,17.6658,17.6862,146500.0
2009-08-03 11:00:00,26.01,26.1,26.01,26.09,151400.0,17.6794,17.7406,17.6794,17.7338,151400.0
2009-08-03 11:10:00,26.1,26.13,26.01,26.05,184000.0,17.7406,17.761,17.6794,17.7066,184000.0
2009-08-03 11:20:00,26.04,26.12,26.01,26.05,195800.0,17.6998,17.7542,17.6794,17.7066,195800.0
2009-08-03 11:30:00,26.05,26.08,26.03,26.07,90400.0,17.7066,17.727,17.693,17.7202,90400.0
2009-08-03 11:40:00,26.06,26.11,26.05,26.08,370700.0,17.7134,17.7474,17.7066,17.727,370700.0
2009-08-03 11:50:00,26.07,26.08,26.01,26.03,149700.0,17.7202,17.727,17.6794,17.693,149700.0
2009-08-03 12:00:00,26.02,26.05,26.01,26.02,75600.0,17.6862,17.7066,17.6794,17.6862,75600.0
2009-08-03 12:10:00,26.03,26.03,26.01,26.01,69800.0,17.693,17.693,17.6794,17.6794,69800.0
2009-08-03 12:20:00,26.01,26.01,25.97,25.98,144000.0,17.6794,17.6794,17.6522,17.659,144000.0
2009-08-03 12:30:00,25.97,26.0,25.9,25.92,173400.0,17.6522,17.6726,17.6047,17.6183,173400.0
2009-08-03 12:40:00,25.92,25.98,25.91,25.97,205100.0,17.6183,17.659,17.6115,17.6522,205100.0
2009-08-03 12:50:00,25.96,26.02,25.95,26.02,102000.0,17.6454,17.6862,17.6386,17.6862,102000.0
2009-08-03 13:00:00,26.02,26.06,26.01,26.03,87400.0,17.6862,17.7134,17.6794,17.693,87400.0
2009-08-03 13:10:00,26.03,26.04,26.01,26.04,80400.0,17.693,17.6998,17.6794,17.6998,80400.0
2009-08-03 13:20:00,26.04,26.06,26.03,26.05,60700.0,17.6998,17.7134,17.693,17.7066,60700.0
2009-08-03 13:30:00,26.05,26.09,26.04,26.05,90700.0,17.7066,17.7338,17.6998,17.7066,90700.0
2009-08-03 13:40:00,26.05,26.1,26.05,26.06,84900.0,17.7066,17.7406,17.7066,17.7134,84900.0
2009-08-03 13:50:00,26.06,26.11,26.04,26.1,136500.0,17.7134,17.7474,17.6998,17.7406,136500.0
2009-08-03 14:00:00,26.11,26.18,26.1,26.14,213700.0,17.7474,17.795,17.7406,17.7678,213700.0
2009-08-03 14:10:00,26.14,26.2,26.13,26.18,200800.0,17.7678,17.8086,17.761,17.795,200800.0
2009-08-03 14:20:00,26.19,26.23,26.18,26.18,152300.0,17.8018,17.829,17.795,17.795,152300.0
2009-08-03 14:30:00,26.19,26.21,26.15,26.2,128600.0,17.8018,17.8154,17.7746,17.8086,128600.0
2009-08-03 14:40:00,26.21,26.24,26.18,26.21,148200.0,17.8154,17.8358,17.795,17.8154,148200.0
2009-08-03 14:50:00,26.18,26.23,26.17,26.2,782800.0,17.795,17.829,17.7882,17.8086,782800.0
2009-08-03 15:00:00,26.21,26.28,26.21,26.24,396400.0,17.8154,17.8629,17.8154,17.8358,396400.0
2009-08-03 15:10:00,26.23,26.34,26.23,26.34,392300.0,17.829,17.9037,17.829,17.9037,392300.0
2009-08-03 15:20:00,26.33,26.38,26.3,26.31,649300.0,17.8969,17.9309,17.8765,17.8833,649300.0
2009-08-03 15:30:00,26.31,26.32,26.23,26.28,556400.0,17.8833,17.8901,17.829,17.8629,556400.0
2009-08-03 15:40:00,26.28,26.32,26.22,26.25,538700.0,17.8629,17.8901,17.8222,17.8426,538700.0
2009-08-03 15:50:00,26.25,26.32,26.25,26.3,704000.0,17.8426,17.8901,17.8426,17.8765,704000.0
2009-08-04 09:30:00,26.18,26.3,26.1,26.23,380500.0,17.795,17.8765,17.7406,17.829,380500.0
2009-08-04 09:40:00,26.24,26.25,26.11,26.15,306100.0,17.8358,17.8426,17.7474,17.7746,306100.0
2009-08-04 09:50:00,26.15,26.18,26.08,26.15,268200.0,17.7746,17.795,17.727,17.7746,268200.0
2009-08-04 10:00:00,26.16,26.28,26.16,26.24,619800.0,17.7814,17.8629,17.7814,17.8358,619800.0
2009-08-04 10:10:00,26.24,26.35,26.22,26.25,409000.0,17.8358,17.9105,17.8222,17.8426,409000.0
2009-08-04 10:20:00,26.24,26.25,26.13,26.17,298400.0,17.8358,17.8426,17.761,17.7882,298400.0
2009-08-04 10:30:00,26.17,26.21,26.09,26.09,314400.0,17.7882,17.8154,17.7338,17.7338,314400.0
2009-08-04 10:40:00,26.1,26.21,26.1,26.18,164100.0,17.7406,17.8154,17.7406,17.795,164100.0
2009-08-04 10:50:00,26.17,26.25,26.17,26.25,257500.0,17.7882,17.8426,17.7882,17.8426,257500.0
2009-08-04 11:00:00,26.25,26.32,26.24,26.31,154000.0,17.8426,17.8901,17.8358,17.8833,154000.0
2009-08-04 11:10:00,26.31,26.38,26.31,26.33,146900.0,17.8833,17.9309,17.8833,17.8969,146900.0
2009-08-04 11:20:00,26.34,26.34,26.25,26.28,119100.0,17.9037,17.9037,17.8426,17.8629,119100.0
2009-08-04 11:30:00,26.28,26.33,26.27,26.33,136500.0,17.8629,17.8969,17.8562,17.8969,136500.0
2009-08-04 11:40:00,26.33,26.4,26.33,26.37,152700.0,17.8969,17.9445,17.8969,17.9241,152700.0
2009-08-04 11:50:00,26.37,26.4,26.34,26.38,174100.0,17.9241,17.9445,17.9037,17.9309,174100.0
2009-08-04 12:00:00,26.37,26.41,26.33,26.41,144100.0,17.9241,17.9513,17.8969,17.9513,144100.0
2009-08-04 12:10:00,26.4,26.43,26.38,26.41,218700.0,17.9445,17.9649,17.9309,17.9513,218700.0
2009-08-04 12:20:00,26.4,26.44,26.39,26.41,186900.0,17.9445,17.9717,17.9377,17.9513,186900.0
2009-08-04 12:30:00,26.4,26.41,26.37,26.38,148000.0,17.9445,17.9513,17.9241,17.9309,148000.0
2009-08-04 12:40:00,26.38,26.38,26.34,26.37,83200.0,17.9309,17.9309,17.9037,17.9241,83200.0
2009-08-04 12:50:00,26.37,26.39,26.35,26.39,227200.0,17.9241,17.9377,17.9105,17.9377,227200.0
2009-08-04 13:00:00,26.39,26.41,26.35,26.35,114200.0,17.9377,17.9513,17.9105,17.9105,114200.0
2009-08-04 13:10:00,26.35,26.36,26.3,26.3,95600.0,17.9105,17.9173,17.8765,17.8765,95600.0
2009-08-04 13:20:00,26.31,26.32,26.28,26.29,127500.0,17.8833,17.8901,17.8629,17.8697,127500.0
2009-08-04 13:30:00,26.3,26.3,26.27,26.28,81400.0,17.8765,17.8765,17.8562,17.8629,81400.0
2009-08-04 13:40:00,26.27,26.29,26.27,26.28,141200.0,17.8562,17.8697,17.8562,17.8629,141200.0
2009-08-04 13:50:00,26.28,26.29,26.2,26.21,331800.0,17.8629,17.8697,17.8086,17.8154,331800.0
2009-08-04 14:00:00,26.21,26.29,26.21,26.25,362300.0,17.8154,17.8697,17.8154,17.8426,362300.0
2009-08-04 14:10:00,26.26,26.28,26.22,26.25,305000.0,17.8494,17.8629,17.8222,17.8426,305000.0
2009-08-04 14:20:00,26.25,26.27,26.23,26.26,185500.0,17.8426,17.8562,17.829,17.8494,185500.0
2009-08-04 14:30:00,26.25,26.31,26.25,26.31,131600.0,17.8426,17.8833,17.8426,17.8833,131600.0
2009-08-04 14:40:00,26.3,26.33,26.28,26.29,259000.0,17.8765,17.8969,17.8629,17.8697,259000.0
2009-08-04 14:50:00,26.28,26.29,26.21,26.21,136400.0,17.8629,17.8697,17.8154,17.8154,136400.0
2009-08-04 15:00:00,26.22,26.27,26.16,26.25,415600.0,17.8222,17.8562,17.7814,17.8426,415600.0
2009-08-04 15:10:00,26.25,26.29,26.23,26.25,386900.0,17.8426,17.8697,17.829,17.8426,386900.0
2009-08-04 15:20:00,26.25,26.28,26.22,26.23,203200.0,17.8426,17.8629,17.8222,17.829,203200.0
2009-08-04 15:30:00,26.22,26.23,26.18,26.19,293800.0,17.8222,17.829,17.795,17.8018,293800.0
2009-08-04 15:40:00,26.19,26.22,26.17,26.18,471300.0,17.8018,17.8222,17.7882,17.795,471300.0
2009-08-04 15:50:00,26.18,26.3,26.18,26.3,760200.0,17.795,17.8765,17.795,17.8765,760200.0
2009-08-05 09:30:00,26.3,26.4,26.15,26.32,242600.0,17.8765,17.9445,17.7746,17.8901,242600.0
2009-08-05 09:40:00,26.31,26.41,26.22,26.25,431100.0,17.8833,17.9513,17.8222,17.8426,431100.0
2009-08-05 09:50:00,26.24,26.26,26.03,26.11,311300.0,17.8358,17.8494,17.693,17.7474,311300.0
2009-08-05 10:00:00,26.11,26.12,25.96,26.06,621900.0,17.7474,17.7542,17.6454,17.7134,621900.0
2009-08-05 10:10:00,26.06,26.07,25.98,26.0,362300.0,17.7134,17.7202,17.659,17.6726,362300.0
2009-08-05 10:20:00,26.01,26.17,25.97,26.13,250800.0,17.6794,17.7882,17.6522,17.761,250800.0
2009-08-05 10:30:00,26.13,26.14,26.08,26.11,208800.0,17.761,17.7678,17.727,17.7474,208800.0
2009-08-05 10:40:00,26.11,26.17,26.08,26.11,290000.0,17.7474,17.7882,17.727,17.7474,290000.0
2009-08-05 10:50:00,26.11,26.11,26.07,26.09,211100.0,17.7474,17.7474,17.7202,17.7338,211100.0
2009-08-05 11:00:00,26.09,26.12,26.05,26.12,130700.0,17.7338,17.7542,17.7066,17.7542,130700.0
2009-08-05 11:10:00,26.12,26.19,26.1,26.17,113400.0,17.7542,17.8018,17.7406,17.7882,113400.0
2009-08-05 11:20:00,26.17,26.2,26.1,26.1,143000.0,17.7882,17.8086,17.7406,17.7406,143000.0
2009-08-05 11:30:00,26.11,26.13,26.06,26.06,176000.0,17.7474,17.761,17.7134,17.7134,176000.0
2009-08-05 11:40:00,26.07,26.08,26.04,26.07,109300.0,17.7202,17.727,17.6998,17.7202,109300.0
2009-08-05 11:50:00,26.07,26.11,26.06,26.11,90000.0,17.7202,17.7474,17.7134,17.7474,90000.0
2009-08-05 12:00:00,26.1,26.14,26.09,26.14,106400.0,17.7406,17.7678,17.7338,17.7678,106400.0
2009-08-05 12:10:00,26.13,26.22,26.12,26.21,184600.0,17.761,17.8222,17.7542,17.8154,184600.0
2009-08-05 12:20:00,26.22,26.26,26.21,26.21,193800.0,17.8222,17.8494,17.8154,17.8154,193800.0
2009-08-05 12:30:00,26.21,26.23,26.16,26.17,89300.0,17.8154,17.829,17.7814,17.7882,89300.0
2009-08-05 12:40:00,26.16,26.22,26.16,26.19,146700.0,17.7814,17.8222,17.7814,17.8018,146700.0
2009-08-05 12:50:00,26.19,26.22,26.17,26.18,125000.0,17.8018,17.8222,17.7882,17.795,125000.0
2009-08-05 13:00:00,26.18,26.2,26.09,26.09,185100.0,17.795,17.8086,17.7338,17.7338,185100.0
2009-08-05 13:10:00,26.1,26.23,26.1,26.22,172600.0,17.7406,17.829,17.7406,17.8222,172600.0
2009-08-05 13:20:00,26.22,26.32,26.2,26.3,176300.0,17.8222,17.8901,17.8086,17.8765,176300.0
2009-08-05 13:30:00,26.31,26.36,26.3,26.36,108200.0,17.8833,17.9173,17.8765,17.9173,108200.0
2009-08-05 13:40:00,26.35,26.38,26.31,26.31,284000.0,17.9105,17.9309,17.8833,17.8833,284000.0
2009-08-05 13:50:00,26.32,26.33,26.28,26.3,202100.0,17.8901,17.8969,17.8629,17.8765,202100.0
2009-08-05 14:00:00,26.29,26.32,26.27,26.28,232500.0,17.8697,17.8901,17.8562,17.8629,232500.0
2009-08-05 14:10:00,26.28,26.32,26.28,26.31,126100.0,17.8629,17.8901,17.8629,17.8833,126100.0
2009-08-05 14:20:00,26.31,26.34,26.3,26.32,425000.0,17.8833,17.9037,17.8765,17.8901,425000.0
2009-08-05 14:30:00,26.32,26.36,26.29,26.36,180600.0,17.8901,17.9173,17.8697,17.9173,180600.0
2009-08-05 14:40:00,26.36,26.45,26.35,26.45,257100.0,17.9173,17.9785,17.9105,17.9785,257100.0
2009-08-05 14:50:00,26.45,26.46,26.42,26.44,162900.0,17.9785,17.9853,17.9581,17.9717,162900.0
2009-08-05 15:00:00,26.44,26.44,26.41,26.42,113800.0,17.9717,17.9717,17.9513,17.9581,113800.0
2009-08-05 15:10:00,26.41,26.42,26.38,26.39,137300.0,17.9513,17.9581,17.9309,17.9377,137300.0
2009-08-05 15:20:00,26.38,26.43,26.38,26.42,185200.0,17.9309,17.9649,17.9309,17.9581,185200.0
2009-08-05 15:30:00,26.42,26.42,26.3,26.34,462300.0,17.9581,17.9581,17.8765,17.9037,462300.0
2009-08-05 15:40:00,26.33,26.36,26.3,26.31,245800.0,17.8969,17.9173,17.8765,17.8833,245800.0
2009-08-05 15:50:00,26.32,26.39,26.31,26.32,652600.0,17.8901,17.9377,17.8833,17.8901,652600.0
2009-08-06 09:30:00,26.4,26.55,26.35,26.55,567800.0,17.9445,18.0465,17.9105,18.0465,567800.0
2009-08-06 09:40:00,26.55,26.74,26.54,26.59,679400.0,18.0465,18.1756,18.0397,18.0737,679400.0
2009-08-06 09:50:00,26.59,26.69,26.38,26.39,564800.0,18.0737,18.1416,17.9309,17.9377,564800.0
2009-08-06 10:00:00,26.39,26.4,26.27,26.29,578800.0,17.9377,17.9445,17.8562,17.8697,578800.0
2009-08-06 10:10:00,26.3,26.36,26.17,26.27,496500.0,17.8765,17.9173,17.7882,17.8562,496500.0
2009-08-06 10:20:00,26.27,26.41,26.26,26.37,336000.0,17.8562,17.9513,17.8494,17.9241,336000.0
2009-08-06 10:30:00,26.38,26.53,26.34,26.51,312100.0,17.9309,18.0329,17.9037,18.0193,312100.0
2009-08-06 10:40:00,26.52,26.64,26.51,26.59,455700.0,18.0261,18.1076,18.0193,18.0737,455700.0
2009-08-06 10:50:00,26.59,26.59,26.42,26.48,229000.0,18.0737,18.0737,17.9581,17.9989,229000.0
2009-08-06 11:00:00,26.49,26.54,26.46,26.51,228200.0,18.0057,18.0397,17.9853,18.0193,228200.0
2009-08-06 11:10:00,26.5,26.58,26.5,26.56,166600.0,18.0125,18.0669,18.0125,18.0533,166600.0
2009-08-06 11:20:00,26.57,26.6,26.54,26.55,241300.0,18.0601,18.0805,18.0397,18.0465,241300.0
2009-08-06 11:30:00,26.55,26.57,26.49,26.53,247400.0,18.0465,18.0601,18.0057,18.0329,247400.0
2009-08-06 11:40:00,26.52,26.56,26.52,26.53,122000.0,18.0261,18.0533,18.0261,18.0329,122000.0
2009-08-06 11:50:00,26.53,26.55,26.47,26.5,130100.0,18.0329,18.0465,17.9921,18.0125,130100.0
2009-08-06 12:00:00,26.5,26.5,26.43,26.45,195900.0,18.0125,18.0125,17.9649,17.9785,195900.0
2009-08-06 12:10:00,26.44,26.49,26.41,26.45,254400.0,17.9717,18.0057,17.9513,17.9785,254400.0
2009-08-06 12:20:00,26.45,26.51,26.45,26.49,261600.0,17.9785,18.0193,17.9785,18.0057,261600.0
2009-08-06 12:30:00,26.49,26.57,26.48,26.56,286100.0,18.0057,18.0601,17.9989,18.0533,286100.0
2009-08-06 12:40:00,26.55,26.61,26.55,26.61,161500.0,18.0465,18.0873,18.0465,18.0873,161500.0
2009-08-06 12:50:00,26.61,26.61,26.48,26.49,454400.0,18.0873,18.0873,17.9989,18.0057,454400.0
2009-08-06 13:00:00,26.5,26.54,26.48,26.53,159700.0,18.0125,18.0397,17.9989,18.0329,159700.0
2009-08-06 13:10:00,26.52,26.55,26.5,26.55,72900.0,18.0261,18.0465,18.0125,18.0465,72900.0
2009-08-06 13:20:00,26.55,26.58,26.54,26.56,103500.0,18.0465,18.0669,18.0397,18.0533,103500.0
2009-08-06 13:30:00,26.56,26.61,26.54,26.54,136500.0,18.0533,18.0873,18.0397,18.0397,136500.0
2009-08-06 13:40:00,26.54,26.55,26.43,26.44,114000.0,18.0397,18.0465,17.9649,17.9717,114000.0
2009-08-06 13:50:00,26.43,26.45,26.4,26.4,334400.0,17.9649,17.9785,17.9445,17.9445,334400.0
2009-08-06 14:00:00,26.4,26.41,26.3,26.31,330600.0,17.9445,17.9513,17.8765,17.8833,330600.0
2009-08-06 14:10:00,26.31,26.36,26.3,26.34,360100.0,17.8833,17.9173,17.8765,17.9037,360100.0
2009-08-06 14:20:00,26.34,26.36,26.28,26.36,216300.0,17.9037,17.9173,17.8629,17.9173,216300.0
2009-08-06 14:30:00,26.36,26.36,26.31,26.35,233900.0,17.9173,17.9173,17.8833,17.9105,233900.0
2009-08-06 14:40:00,26.35,26.41,26.34,26.4,207100.0,17.9105,17.9513,17.9037,17.9445,207100.0
2009-08-06 14:50:00,26.4,26.45,26.39,26.39,249700.0,17.9445,17.9785,17.9377,17.9377,249700.0
2009-08-06 15:00:00,26.39,26.45,26.37,26.44,145600.0,17.9377,17.9785,17.9241,17.9717,145600.0
2009-08-06 15:10:00,26.43,26.49,26.43,26.49,141200.0,17.9649,18.0057,17.9649,18.0057,141200.0
2009-08-06 15:20:00,26.49,26.54,26.47,26.53,172700.0,18.0057,18.0397,17.9921,18.0329,172700.0
2009-08-06 15:30:00,26.54,26.54,26.45,26.51,459500.0,18.0397,18.0397,17.9785,18.0193,459500.0
2009-08-06 15:40:00,26.51,26.52,26.47,26.5,511700.0,18.0193,18.0261,17.9921,18.0125,511700.0
2009-08-06 15:50:00,26.49,26.59,26.45,26.52,1768200.0,18.0057,18.0737,17.9785,18.0261,1768200.0
2009-08-07 09:30:00,26.73,26.94,26.61,26.69,449200.0,18.1688,18.3116,18.0873,18.1416,449200.0
2009-08-07 09:40:00,26.69,26.88,26.62,26.87,598900.0,18.1416,18.2708,18.0941,18.264,598900.0
2009-08-07 09:50:00,26.87,26.94,26.83,26.83,557400.0,18.264,18.3116,18.2368,18.2368,557400.0
2009-08-07 10:00:00,26.83,26.85,26.62,26.71,654700.0,18.2368,18.2504,18.0941,18.1552,654700.0
2009-08-07 10:10:00,26.7,26.84,26.69,26.81,440700.0,18.1484,18.2436,18.1416,18.2232,440700.0
2009-08-07 10:20:00,26.81,26.83,26.72,26.8,290900.0,18.2232,18.2368,18.162,18.2164,290900.0
2009-08-07 10:30:00,26.81,26.99,26.8,26.98,549000.0,18.2232,18.3455,18.2164,18.3388,549000.0
2009-08-07 10:40:00,26.98,27.14,26.95,27.12,906800.0,18.3388,18.4475,18.3184,18.4339,906800.0
2009-08-07 10:50:00,27.11,27.25,27.08,27.17,514100.0,18.4271,18.5223,18.4067,18.4679,514100.0
2009-08-07 11:00:00,27.17,27.34,27.17,27.27,541400.0,18.4679,18.5834,18.4679,18.5359,541400.0
2009-08-07 11:10:00,27.27,27.3,27.21,27.24,286000.0,18.5359,18.5563,18.4951,18.5155,286000.0
2009-08-07 11:20:00,27.23,27.35,27.23,27.29,256500.0,18.5087,18.5902,18.5087,18.5495,256500.0
2009-08-07 11:30:00,27.3,27.34,27.25,27.33,264700.0,18.5563,18.5834,18.5223,18.5767,264700.0
2009-08-07 11:40:00,27.32,27.36,27.29,27.29,451000.0,18.5699,18.597,18.5495,18.5495,451000.0
2009-08-07 11:50:00,27.29,27.36,27.26,27.3,386500.0,18.5495,18.597,18.5291,18.5563,386500.0
2009-08-07 12:00:00,27.3,27.34,27.27,27.3,249400.0,18.5563,18.5834,18.5359,18.5563,249400.0
2009-08-07 12:10:00,27.3,27.31,27.19,27.22,329200.0,18.5563,18.5631,18.4815,18.5019,329200.0
2009-08-07 12:20:00,27.22,27.27,27.2,27.26,174400.0,18.5019,18.5359,18.4883,18.5291,174400.0
2009-08-07 12:30:00,27.27,27.33,27.26,27.29,296300.0,18.5359,18.5767,18.5291,18.5495,296300.0
2009-08-07 12:40:00,27.29,27.35,27.28,27.33,236500.0,18.5495,18.5902,18.5427,18.5767,236500.0
2009-08-07 12:50:00,27.33,27.35,27.3,27.31,201100.0,18.5767,18.5902,18.5563,18.5631,201100.0
2009-08-07 13:00:00,27.31,27.36,27.31,27.35,183200.0,18.5631,18.597,18.5631,18.5902,183200.0
2009-08-07 13:10:00,27.35,27.4,27.33,27.38,311400.0,18.5902,18.6242,18.5767,18.6106,311400.0
2009-08-07 13:20:00,27.37,27.47,27.37,27.46,275000.0,18.6038,18.6718,18.6038,18.665,275000.0
2009-08-07 13:30:00,27.45,27.48,27.4,27.41,437500.0,18.6582,18.6786,18.6242,18.631,437500.0
2009-08-07 13:40:00,27.4,27.41,27.37,27.4,362900.0,18.6242,18.631,18.6038,18.6242,362900.0
2009-08-07 13:50:00,27.39,27.43,27.39,27.42,189700.0,18.6174,18.6446,18.6174,18.6378,189700.0
2009-08-07 14:00:00,27.43,27.43,27.39,27.41,245300.0,18.6446,18.6446,18.6174,18.631,245300.0
2009-08-07 14:10:00,27.41,27.42,27.35,27.39,285000.0,18.631,18.6378,18.5902,18.6174,285000.0
2009-08-07 14:20:00,27.37,27.42,27.33,27.37,340500.0,18.6038,18.6378,18.5767,18.6038,340500.0
2009-08-07 14:30:00,27.36,27.38,27.32,27.33,202900.0,18.597,18.6106,18.5699,18.5767,202900.0
2009-08-07 14:40:00,27.34,27.34,27.28,27.31,269000.0,18.5834,18.5834,18.5427,18.5631,269000.0
2009-08-07 14:50:00,27.31,27.31,27.25,27.26,232700.0,18.5631,18.5631,18.5223,18.5291,232700.0
2009-08-07 15:00:00,27.27,27.28,27.2,27.25,460100.0,18.5359,18.5427,18.4883,18.5223,460100.0
2009-08-07 15:10:00,27.25,27.26,27.21,27.23,320600.0,18.5223,18.5291,18.4951,18.5087,320600.0
2009-08-07 15:20:00,27.23,27.27,27.16,27.26,450100.0,18.5087,18.5359,18.4611,18.5291,450100.0
2009-08-07 15:30:00,27.26,27.33,27.23,27.3,463000.0,18.5291,18.5767,18.5087,18.5563,463000.0
2009-08-07 15:40:00,27.31,27.33,27.28,27.32,567000.0,18.5631,18.5767,18.5427,18.5699,567000.0
2009-08-07 15:50:00,27.32,27.37,27.26,27.26,1326200.0,18.5699,18.6038,18.5291,18.5291,1326200.0
2009-08-10 09:30:00,27.18,27.18,26.99,27.0,518500.0,18.4747,18.4747,18.3455,18.3523,518500.0
2009-08-10 09:40:00,27.0,27.03,26.86,26.9,423500.0,18.3523,18.3727,18.2572,18.2844,423500.0
2009-08-10 09:50:00,26.91,27.0,26.84,26.93,555800.0,18.2912,18.3523,18.2436,18.3048,555800.0
2009-08-10 10:00:00,26.92,26.97,26.8,26.85,474300.0,18.298,18.332,18.2164,18.2504,474300.0
2009-08-10 10:10:00,26.85,26.94,26.85,26.91,327400.0,18.2504,18.3116,18.2504,18.2912,327400.0
2009-08-10 10:20:00,26.91,27.07,26.89,27.06,342000.0,18.2912,18.3999,18.2776,18.3931,342000.0
2009-08-10 10:30:00,27.06,27.14,27.04,27.14,310700.0,18.3931,18.4475,18.3795,18.4475,310700.0
2009-08-10 10:40:00,27.14,27.21,27.13,27.18,292900.0,18.4475,18.4951,18.4407,18.4747,292900.0
2009-08-10 10:50:00,27.18,27.24,27.15,27.18,257400.0,18.4747,18.5155,18.4543,18.4747,257400.0
2009-08-10 11:00:00,27.18,27.22,27.12,27.12,195100.0,18.4747,18.5019,18.4339,18.4339,195100.0
2009-08-10 11:10:00,27.12,27.15,26.97,27.0,324100.0,18.4339,18.4543,18.332,18.3523,324100.0
2009-08-10 11:20:00,27.0,27.01,26.92,26.94,172800.0,18.3523,18.3591,18.298,18.3116,172800.0
2009-08-10 11:30:00,26.95,27.04,26.94,27.04,106500.0,18.3184,18.3795,18.3116,18.3795,106500.0
2009-08-10 11:40:00,27.04,27.05,27.01,27.01,76500.0,18.3795,18.3863,18.3591,18.3591,76500.0
2009-08-10 11:50:00,27.02,27.03,26.91,26.95,211000.0,18.3659,18.3727,18.2912,18.3184,211000.0
2009-08-10 12:00:00,26.95,27.04,26.94,27.02,131800.0,18.3184,18.3795,18.3116,18.3659,131800.0
2009-08-10 12:10:00,27.02,27.03,26.98,26.98,115600.0,18.3659,18.3727,18.3388,18.3388,115600.0
2009-08-10 12:20:00,26.97,26.98,26.92,26.93,84200.0,18.332,18.3388,18.298,18.3048,84200.0
2009-08-10 12:30:00,26.93,26.95,26.92,26.94,164700.0,18.3048,18.3184,18.298,18.3116,164700.0
2009-08-10 12:40:00,26.94,26.97,26.87,26.92,306500.0,18.3116,18.332,18.264,18.298,306500.0
2009-08-10 12:50:00,26.93,26.98,26.92,26.98,147500.0,18.3048,18.3388,18.298,18.3388,147500.0
2009-08-10 13:00:00,26.97,26.98,26.88,26.88,208300.0,18.332,18.3388,18.2708,18.2708,208300.0
2009-08-10 13:10:00,26.89,26.91,26.87,26.88,96400.0,18.2776,18.2912,18.264,18.2708,96400.0
2009-08-10 13:20:00,26.87,26.92,26.85,26.87,188800.0,18.264,18.298,18.2504,18.264,188800.0
2009-08-10 13:30:00,26.87,26.95,26.86,26.94,98100.0,18.264,18.3184,18.2572,18.3116,98100.0
2009-08-10 13:40:00,26.93,26.96,26.93,26.96,52700.0,18.3048,18.3252,18.3048,18.3252,52700.0
2009-08-10 13:50:00,26.96,26.98,26.92,26.93,140000.0,18.3252,18.3388,18.298,18.3048,140000.0
2009-08-10 14:00:00,26.93,26.95,26.88,26.91,247400.0,18.3048,18.3184,18.2708,18.2912,247400.0
2009-08-10 14:10:00,26.91,26.92,26.79,26.82,264800.0,18.2912,18.298,18.2096,18.23,264800.0
2009-08-10 14:20:00,26.81,26.86,26.79,26.82,190800.0,18.2232,18.2572,18.2096,18.23,190800.0
2009-08-10 14:30:00,26.81,26.86,26.81,26.83,207500.0,18.2232,18.2572,18.2232,18.2368,207500.0
2009-08-10 14:40:00,26.84,26.85,26.82,26.82,170600.0,18.2436,18.2504,18.23,18.23,170600.0
2009-08-10 14:50:00,26.83,26.84,26.77,26.83,119900.0,18.2368,18.2436,18.196,18.2368,119900.0
2009-08-10 15:00:00,26.83,26.93,26.83,26.89,329300.0,18.2368,18.3048,18.2368,18.2776,329300.0
2009-08-10 15:10:00,26.9,26.94,26.85,26.94,180200.0,18.2844,18.3116,18.2504,18.3116,180200.0
2009-08-10 15:20:00,26.93,26.97,26.91,26.95,160500.0,18.3048,18.332,18.2912,18.3184,160500.0
2009-08-10 15:30:00,26.95,26.95,26.91,26.95,228900.0,18.3184,18.3184,18.2912,18.3184,228900.0
2009-08-10 15:40:00,26.94,27.01,26.91,27.01,345200.0,18.3116,18.3591,18.2912,18.3591,345200.0
2009-08-10 15:50:00,27.01,27.11,26.99,27.11,943900.0,18.3591,18.4271,18.3455,18.4271,943900.0
2009-08-11 09:30:00,26.98,27.09,26.93,27.02,288500.0,18.3388,18.4135,18.3048,18.3659,288500.0
2009-08-11 09:40:00,27.01,27.02,26.87,26.94,354800.0,18.3591,18.3659,18.264,18.3116,354800.0
2009-08-11 09:50:00,26.94,27.11,26.94,27.08,398300.0,18.3116,18.4271,18.3116,18.4067,398300.0
2009-08-11 10:00:00,27.08,27.08,26.9,26.95,395200.0,18.4067,18.4067,18.2844,18.3184,395200.0
2009-08-11 10:10:00,26.94,26.96,26.83,26.86,462900.0,18.3116,18.3252,18.2368,18.2572,462900.0
2009-08-11 10:20:00,26.86,26.87,26.79,26.82,326100.0,18.2572,18.264,18.2096,18.23,326100.0
2009-08-11 10:30:00,26.82,26.87,26.78,26.84,322000.0,18.23,18.264,18.2028,18.2436,322000.0
2009-08-11 10:40:00,26.84,26.9,26.75,26.76,214500.0,18.2436,18.2844,18.1824,18.1892,214500.0
2009-08-11 10:50:00,26.76,26.84,26.75,26.76,289600.0,18.1892,18.2436,18.1824,18.1892,289600.0
2009-08-11 11:00:00,26.75,26.81,26.75,26.8,156000.0,18.1824,18.2232,18.1824,18.2164,156000.0
2009-08-11 11:10:00,26.8,26.82,26.73,26.8,346000.0,18.2164,18.23,18.1688,18.2164,346000.0
2009-08-11 11:20:00,26.81,26.81,26.76,26.8,152400.0,18.2232,18.2232,18.1892,18.2164,152400.0
2009-08-11 11:30:00,26.81,26.81,26.74,26.75,110700.0,18.2232,18.2232,18.1756,18.1824,110700.0
2009-08-11 11:40:00,26.75,26.78,26.73,26.74,160300.0,18.1824,18.2028,18.1688,18.1756,160300.0
2009-08-11 11:50:00,26.74,26.84,26.73,26.79,165100.0,18.1756,18.2436,18.1688,18.2096,165100.0
2009-08-11 12:00:00,26.79,26.82,26.78,26.8,99400.0,18.2096,18.23,18.2028,18.2164,99400.0
2009-08-11 12:10:00,26.81,26.88,26.79,26.87,137900.0,18.2232,18.2708,18.2096,18.264,137900.0
2009-08-11 12:20:00,26.87,26.89,26.83,26.86,104900.0,18.264,18.2776,18.2368,18.2572,104900.0
2009-08-11 12:30:00,26.87,26.9,26.86,26.89,76200.0,18.264,18.2844,18.2572,18.2776,76200.0
2009-08-11 12:40:00,26.89,26.9,26.79,26.79,88200.0,18.2776,18.2844,18.2096,18.2096,88200.0
2009-08-11 12:50:00,26.8,26.84,26.77,26.77,195400.0,18.2164,18.2436,18.196,18.196,195400.0
2009-08-11 13:00:00,26.77,26.83,26.77,26.82,100400.0,18.196,18.2368,18.196,18.23,100400.0
2009-08-11 13:10:00,26.81,26.85,26.79,26.85,90500.0,18.2232,18.2504,18.2096,18.2504,90500.0
2009-08-11 13:20:00,26.85,26.86,26.81,26.82,98800.0,18.2504,18.2572,18.2232,18.23,98800.0
2009-08-11 13:30:00,26.82,26.86,26.82,26.82,140600.0,18.23,18.2572,18.23,18.23,140600.0
2009-08-11 13:40:00,26.83,26.85,26.82,26.85,90400.0,18.2368,18.2504,18.23,18.2504,90400.0
2009-08-11 13:50:00,26.85,26.89,26.85,26.86,81800.0,18.2504,18.2776,18.2504,18.2572,81800.0
2009-08-11 14:00:00,26.85,26.95,26.85,26.93,136300.0,18.2504,18.3184,18.2504,18.3048,136300.0
2009-08-11 14:10:00,26.94,26.97,26.88,26.91,203700.0,18.3116,18.332,18.2708,18.2912,203700.0
2009-08-11 14:20:00,26.91,26.97,26.88,26.9,153600.0,18.2912,18.332,18.2708,18.2844,153600.0
2009-08-11 14:30:00,26.89,26.9,26.87,26.88,112700.0,18.2776,18.2844,18.264,18.2708,112700.0
2009-08-11 14:40:00,26.88,26.91,26.85,26.88,134100.0,18.2708,18.2912,18.2504,18.2708,134100.0
2009-08-11 14:50:00,26.87,26.98,26.87,26.98,206200.0,18.264,18.3388,18.264,18.3388,206200.0
2009-08-11 15:00:00,26.98,27.0,26.94,26.95,175200.0,18.3388,18.3523,18.3116,18.3184,175200.0
2009-08-11 15:10:00,26.96,26.97,26.92,26.97,165200.0,18.3252,18.332,18.298,18.332,165200.0
2009-08-11 15:20:00,26.97,26.99,26.95,26.98,171000.0,18.332,18.3455,18.3184,18.3388,171000.0
2009-08-11 15:30:00,26.97,26.98,26.91,26.92,224900.0,18.332,18.3388,18.2912,18.298,224900.0
2009-08-11 15:40:00,26.92,26.96,26.91,26.93,314300.0,18.298,18.3252,18.2912,18.3048,314300.0
2009-08-11 15:50:00,26.94,26.94,26.89,26.89,697100.0,18.3116,18.3116,18.2776,18.2776,697100.0
2009-08-12 09:30:00,26.82,27.1,26.75,27.03,535200.0,18.23,18.4203,18.1824,18.3727,535200.0
2009-08-12 09:40:00,27.03,27.07,26.95,27.0,422000.0,18.3727,18.3999,18.3184,18.3523,422000.0
2009-08-12 09:50:00,27.0,27.12,27.0,27.11,491900.0,18.3523,18.4339,18.3523,18.4271,491900.0
2009-08-12 10:00:00,27.11,27.25,27.1,27.25,425500.0,18.4271,18.5223,18.4203,18.5223,425500.0
2009-08-12 10:10:00,27.25,27.42,27.24,27.39,615900.0,18.5223,18.6378,18.5155,18.6174,615900.0
2009-08-12 10:20:00,27.39,27.45,27.38,27.41,593100.0,18.6174,18.6582,18.6106,18.631,593100.0
2009-08-12 10:30:00,27.41,27.49,27.39,27.43,475700.0,18.631,18.6854,18.6174,18.6446,475700.0
2009-08-12 10:40:00,27.43,27.51,27.42,27.5,534000.0,18.6446,18.699,18.6378,18.6922,534000.0
2009-08-12 10:50:00,27.49,27.53,27.41,27.42,311900.0,18.6854,18.7126,18.631,18.6378,311900.0
2009-08-12 11:00:00,27.42,27.44,27.3,27.3,432600.0,18.6378,18.6514,18.5563,18.5563,432600.0
2009-08-12 11:10:00,27.31,27.38,27.3,27.38,118400.0,18.5631,18.6106,18.5563,18.6106,118400.0
2009-08-12 11:20:00,27.37,27.38,27.28,27.32,155600.0,18.6038,18.6106,18.5427,18.5699,155600.0
2009-08-12 11:30:00,27.33,27.34,27.31,27.33,132900.0,18.5767,18.5834,18.5631,18.5767,132900.0
2009-08-12 11:40:00,27.34,27.44,27.33,27.42,192400.0,18.5834,18.6514,18.5767,18.6378,192400.0
2009-08-12 11:50:00,27.43,27.43,27.35,27.39,282000.0,18.6446,18.6446,18.5902,18.6174,282000.0
2009-08-12 12:00:00,27.39,27.41,27.37,27.39,67800.0,18.6174,18.631,18.6038,18.6174,67800.0
2009-08-12 12:10:00,27.39,27.4,27.34,27.35,160600.0,18.6174,18.6242,18.5834,18.5902,160600.0
2009-08-12 12:20:00,27.35,27.35,27.28,27.31,191100.0,18.5902,18.5902,18.5427,18.5631,191100.0
2009-08-12 12:30:00,27.3,27.35,27.27,27.33,178800.0,18.5563,18.5902,18.5359,18.5767,178800.0
2009-08-12 12:40:00,27.34,27.36,27.31,27.31,235000.0,18.5834,18.597,18.5631,18.5631,235000.0
2009-08-12 12:50:00,27.33,27.37,27.3,27.36,309700.0,18.5767,18.6038,18.5563,18.597,309700.0
2009-08-12 13:00:00,27.35,27.35,27.27,27.27,295700.0,18.5902,18.5902,18.5359,18.5359,295700.0
2009-08-12 13:10:00,27.28,27.33,27.27,27.28,222300.0,18.5427,18.5767,18.5359,18.5427,222300.0
2009-08-12 13:20:00,27.28,27.32,27.27,27.29,116200.0,18.5427,18.5699,18.5359,18.5495,116200.0
2009-08-12 13:30:00,27.28,27.3,27.27,27.3,120800.0,18.5427,18.5563,18.5359,18.5563,120800.0
2009-08-12 13:40:00,27.29,27.32,27.28,27.31,172500.0,18.5495,18.5699,18.5427,18.5631,172500.0
2009-08-12 13:50:00,27.31,27.36,27.25,27.29,386700.0,18.5631,18.597,18.5223,18.5495,386700.0
2009-08-12 14:00:00,27.29,27.34,27.25,27.29,120900.0,18.5495,18.5834,18.5223,18.5495,120900.0
2009-08-12 14:10:00,27.29,27.39,27.18,27.24,304400.0,18.5495,18.6174,18.4747,18.5155,304400.0
2009-08-12 14:20:00,27.25,27.39,27.19,27.2,311500.0,18.5223,18.6174,18.4815,18.4883,311500.0
2009-08-12 14:30:00,27.2,27.24,27.14,27.16,319400.0,18.4883,18.5155,18.4475,18.4611,319400.0
2009-08-12 14:40:00,27.15,27.18,27.11,27.16,211000.0,18.4543,18.4747,18.4271,18.4611,211000.0
2009-08-12 14:50:00,27.16,27.35,27.13,27.35,566100.0,18.4611,18.5902,18.4407,18.5902,566100.0
2009-08-12 15:00:00,27.34,27.39,27.28,27.35,355400.0,18.5834,18.6174,18.5427,18.5902,355400.0
2009-08-12 15:10:00,27.34,27.39,27.32,27.37,248900.0,18.5834,18.6174,18.5699,18.6038,248900.0
2009-08-12 15:20:00,27.36,27.41,27.31,27.36,321300.0,18.597,18.631,18.5631,18.597,321300.0
2009-08-12 15:30:00,27.36,27.42,27.33,27.38,355200.0,18.597,18.6378,18.5767,18.6106,355200.0
2009-08-12 15:40:00,27.37,27.37,27.21,27.25,553400.0,18.6038,18.6038,18.4951,18.5223,553400.0
2009-08-12 15:50:00,27.25,27.33,27.14,27.2,935500.0,18.5223,18.5767,18.4475,18.4883,935500.0
2009-08-13 09:30:00,27.42,27.5,27.28,27.42,1090200.0,18.6378,18.6922,18.5427,18.6378,1090200.0
2009-08-13 09:40:00,27.41,27.42,27.22,27.3,581200.0,18.631,18.6378,18.5019,18.5563,581200.0
2009-08-13 09:50:00,27.3,27.33,27.0,27.13,712500.0,18.5563,18.5767,18.3523,18.4407,712500.0
2009-08-13 10:00:00,27.12,27.26,27.05,27.21,719700.0,18.4339,18.5291,18.3863,18.4951,719700.0
2009-08-13 10:10:00,27.21,27.34,27.18,27.26,669800.0,18.4951,18.5834,18.4747,18.5291,669800.0
2009-08-13 10:20:00,27.26,27.42,27.25,27.39,482000.0,18.5291,18.6378,18.5223,18.6174,482000.0
2009-08-13 10:30:00,27.39,27.54,27.38,27.54,607100.0,18.6174,18.7194,18.6106,18.7194,607100.0
2009-08-13 10:40:00,27.51,27.75,27.51,27.63,1035700.0,18.699,18.8621,18.699,18.7806,1035700.0
2009-08-13 10:50:00,27.63,27.81,27.61,27.75,679700.0,18.7806,18.9029,18.767,18.8621,679700.0
2009-08-13 11:00:00,27.75,27.76,27.56,27.63,671800.0,18.8621,18.8689,18.733,18.7806,671800.0
2009-08-13 11:10:00,27.64,27.7,27.63,27.69,616200.0,18.7874,18.8281,18.7806,18.8213,616200.0
2009-08-13 11:20:00,27.69,27.71,27.55,27.56,478500.0,18.8213,18.8349,18.7262,18.733,478500.0
2009-08-13 11:30:00,27.57,27.6,27.52,27.59,381600.0,18.7398,18.7602,18.7058,18.7534,381600.0
2009-08-13 11:40:00,27.59,27.64,27.56,27.56,333900.0,18.7534,18.7874,18.733,18.733,333900.0
2009-08-13 11:50:00,27.56,27.66,27.56,27.66,345100.0,18.733,18.801,18.733,18.801,345100.0
2009-08-13 12:00:00,27.66,27.73,27.66,27.71,251200.0,18.801,18.8485,18.801,18.8349,251200.0
2009-08-13 12:10:00,27.71,27.76,27.7,27.74,332500.0,18.8349,18.8689,18.8281,18.8553,332500.0
2009-08-13 12:20:00,27.73,27.74,27.7,27.72,212500.0,18.8485,18.8553,18.8281,18.8417,212500.0
2009-08-13 12:30:00,27.73,27.75,27.69,27.74,152000.0,18.8485,18.8621,18.8213,18.8553,152000.0
2009-08-13 12:40:00,27.74,27.75,27.69,27.74,196100.0,18.8553,18.8621,18.8213,18.8553,196100.0
2009-08-13 12:50:00,27.74,27.74,27.67,27.69,173800.0,18.8553,18.8553,18.8078,18.8213,173800.0
2009-08-13 13:00:00,27.7,27.81,27.68,27.69,482500.0,18.8281,18.9029,18.8146,18.8213,482500.0
2009-08-13 13:10:00,27.7,27.74,27.59,27.59,437000.0,18.8281,18.8553,18.7534,18.7534,437000.0
2009-08-13 13:20:00,27.6,27.62,27.54,27.55,281600.0,18.7602,18.7738,18.7194,18.7262,281600.0
2009-08-13 13:30:00,27.56,27.63,27.56,27.62,121000.0,18.733,18.7806,18.733,18.7738,121000.0
2009-08-13 13:40:00,27.63,27.65,27.61,27.64,83200.0,18.7806,18.7942,18.767,18.7874,83200.0
2009-08-13 13:50:00,27.65,27.65,27.54,27.59,208500.0,18.7942,18.7942,18.7194,18.7534,208500.0
2009-08-13 14:00:00,27.59,27.62,27.49,27.53,215700.0,18.7534,18.7738,18.6854,18.7126,215700.0
2009-08-13 14:10:00,27.53,27.54,27.44,27.52,361600.0,18.7126,18.7194,18.6514,18.7058,361600.0
2009-08-13 14:20:00,27.53,27.58,27.52,27.57,200300.0,18.7126,18.7466,18.7058,18.7398,200300.0
2009-08-13 14:30:00,27.57,27.62,27.54,27.6,386900.0,18.7398,18.7738,18.7194,18.7602,386900.0
2009-08-13 14:40:00,27.59,27.66,27.58,27.62,304300.0,18.7534,18.801,18.7466,18.7738,304300.0
2009-08-13 14:50:00,27.62,27.64,27.55,27.55,291000.0,18.7738,18.7874,18.7262,18.7262,291000.0
2009-08-13 15:00:00,27.54,27.61,27.54,27.57,224700.0,18.7194,18.767,18.7194,18.7398,224700.0
2009-08-13 15:10:00,27.57,27.67,27.57,27.64,332800.0,18.7398,18.8078,18.7398,18.7874,332800.0
2009-08-13 15:20:00,27.65,27.68,27.6,27.65,291500.0,18.7942,18.8146,18.7602,18.7942,291500.0
2009-08-13 15:30:00,27.64,27.69,27.6,27.61,504000.0,18.7874,18.8213,18.7602,18.767,504000.0
2009-08-13 15:40:00,27.6,27.68,27.59,27.64,772400.0,18.7602,18.8146,18.7534,18.7874,772400.0
2009-08-13 15:50:00,27.65,27.65,27.59,27.65,1376100.0,18.7942,18.7942,18.7534,18.7942,1376100.0
2009-08-14 09:30:00,27.67,27.75,27.5,27.5,560000.0,18.8078,18.8621,18.6922,18.6922,560000.0
2009-08-14 09:40:00,27.5,27.52,27.27,27.36,820700.0,18.6922,18.7058,18.5359,18.597,820700.0
2009-08-14 09:50:00,27.36,27.38,27.06,27.25,1386400.0,18.597,18.6106,18.3931,18.5223,1386400.0
2009-08-14 10:00:00,27.26,27.26,27.02,27.07,1227400.0,18.5291,18.5291,18.3659,18.3999,1227400.0
2009-08-14 10:10:00,27.08,27.1,26.9,27.04,625900.0,18.4067,18.4203,18.2844,18.3795,625900.0
2009-08-14 10:20:00,27.04,27.11,26.96,27.05,379100.0,18.3795,18.4271,18.3252,18.3863,379100.0
2009-08-14 10:30:00,27.05,27.16,26.99,27.15,286000.0,18.3863,18.4611,18.3455,18.4543,286000.0
2009-08-14 10:40:00,27.15,27.19,27.09,27.16,244600.0,18.4543,18.4815,18.4135,18.4611,244600.0
2009-08-14 10:50:00,27.17,27.19,27.07,27.16,233200.0,18.4679,18.4815,18.3999,18.4611,233200.0
2009-08-14 11:00:00,27.15,27.25,27.14,27.21,330100.0,18.4543,18.5223,18.4475,18.4951,330100.0
2009-08-14 11:10:00,27.21,27.26,27.17,27.23,297800.0,18.4951,18.5291,18.4679,18.5087,297800.0
2009-08-14 11:20:00,27.22,27.24,27.14,27.14,162000.0,18.5019,18.5155,18.4475,18.4475,162000.0
2009-08-14 11:30:00,27.14,27.22,27.09,27.21,222000.0,18.4475,18.5019,18.4135,18.4951,222000.0
2009-08-14 11:40:00,27.21,27.26,27.18,27.19,221700.0,18.4951,18.5291,18.4747,18.4815,221700.0
2009-08-14 11:50:00,27.19,27.24,27.16,27.19,106200.0,18.4815,18.5155,18.4611,18.4815,106200.0
2009-08-14 12:00:00,27.19,27.2,27.18,27.18,81800.0,18.4815,18.4883,18.4747,18.4747,81800.0
2009-08-14 12:10:00,27.19,27.25,27.17,27.23,136300.0,18.4815,18.5223,18.4679,18.5087,136300.0
2009-08-14 12:20:00,27.23,27.24,27.15,27.16,134400.0,18.5087,18.5155,18.4543,18.4611,134400.0
2009-08-14 12:30:00,27.16,27.18,27.14,27.18,99300.0,18.4611,18.4747,18.4475,18.4747,99300.0
2009-08-14 12:40:00,27.19,27.2,27.14,27.18,97800.0,18.4815,18.4883,18.4475,18.4747,97800.0
2009-08-14 12:50:00,27.18,27.21,27.15,27.19,194400.0,18.4747,18.4951,18.4543,18.4815,194400.0
2009-08-14 13:00:00,27.19,27.22,27.17,27.21,126600.0,18.4815,18.5019,18.4679,18.4951,126600.0
2009-08-14 13:10:00,27.21,27.26,27.21,27.24,248800.0,18.4951,18.5291,18.4951,18.5155,248800.0
2009-08-14 13:20:00,27.24,27.25,27.17,27.18,103400.0,18.5155,18.5223,18.4679,18.4747,103400.0
2009-08-14 13:30:00,27.18,27.19,27.12,27.13,95400.0,18.4747,18.4815,18.4339,18.4407,95400.0
2009-08-14 13:40:00,27.12,27.13,27.12,27.13,60500.0,18.4339,18.4407,18.4339,18.4407,60500.0
2009-08-14 13:50:00,27.13,27.15,27.1,27.13,98700.0,18.4407,18.4543,18.4203,18.4407,98700.0
2009-08-14 14:00:00,27.13,27.14,27.02,27.02,344400.0,18.4407,18.4475,18.3659,18.3659,344400.0
2009-08-14 14:10:00,27.03,27.15,27.0,27.12,265100.0,18.3727,18.4543,18.3523,18.4339,265100.0
2009-08-14 14:20:00,27.13,27.13,27.06,27.08,133500.0,18.4407,18.4407,18.3931,18.4067,133500.0
2009-08-14 14:30:00,27.07,27.13,27.05,27.12,176400.0,18.3999,18.4407,18.3863,18.4339,176400.0
2009-08-14 14:40:00,27.13,27.17,27.1,27.12,175800.0,18.4407,18.4679,18.4203,18.4339,175800.0
2009-08-14 14:50:00,27.13,27.14,27.09,27.12,189500.0,18.4407,18.4475,18.4135,18.4339,189500.0
2009-08-14 15:00:00,27.11,27.16,27.1,27.14,326200.0,18.4271,18.4611,18.4203,18.4475,326200.0
2009-08-14 15:10:00,27.14,27.17,27.1,27.15,415900.0,18.4475,18.4679,18.4203,18.4543,415900.0
2009-08-14 15:20:00,27.15,27.16,27.07,27.07,210300.0,18.4543,18.4611,18.3999,18.3999,210300.0
2009-08-14 15:30:00,27.07,27.16,27.07,27.14,428800.0,18.3999,18.4611,18.3999,18.4475,428800.0
2009-08-14 15:40:00,27.14,27.16,27.02,27.02,1287500.0,18.4475,18.4611,18.3659,18.3659,1287500.0
2009-08-14 15:50:00,27.03,27.15,27.02,27.14,1969500.0,18.3727,18.4543,18.3659,18.4475,1969500.0
2009-08-17 09:30:00,25.84,26.08,25.43,25.75,2133100.0,17.5639,17.727,17.2852,17.5027,2133100.0
2009-08-17 09:40:00,25.75,25.84,25.63,25.75,1011900.0,17.5027,17.5639,17.4211,17.5027,1011900.0
2009-08-17 09:50:00,25.75,25.88,25.67,25.73,1264400.0,17.5027,17.5911,17.4483,17.4891,1264400.0
2009-08-17 10:00:00,25.72,25.85,25.64,25.75,999700.0,17.4823,17.5707,17.4279,17.5027,999700.0
2009-08-17 10:10:00,25.75,25.91,25.71,25.85,875700.0,17.5027,17.6115,17.4755,17.5707,875700.0
2009-08-17 10:20:00,25.86,25.95,25.8,25.88,625000.0,17.5775,17.6386,17.5367,17.5911,625000.0
2009-08-17 10:30:00,25.89,25.93,25.78,25.86,742400.0,17.5979,17.625,17.5231,17.5775,742400.0
2009-08-17 10:40:00,25.88,25.96,25.84,25.88,475600.0,17.5911,17.6454,17.5639,17.5911,475600.0
2009-08-17 10:50:00,25.88,25.95,25.85,25.92,385700.0,17.5911,17.6386,17.5707,17.6183,385700.0
2009-08-17 11:00:00,25.92,25.99,25.89,25.97,545000.0,17.6183,17.6658,17.5979,17.6522,545000.0
2009-08-17 11:10:00,25.97,26.0,25.87,25.92,566700.0,17.6522,17.6726,17.5843,17.6183,566700.0
2009-08-17 11:20:00,25.91,26.05,25.9,25.98,521600.0,17.6115,17.7066,17.6047,17.659,521600.0
2009-08-17 11:30:00,25.98,26.07,25.92,26.07,747900.0,17.659,17.7202,17.6183,17.7202,747900.0
2009-08-17 11:40:00,26.07,26.13,26.03,26.1,298800.0,17.7202,17.761,17.693,17.7406,298800.0
2009-08-17 11:50:00,26.1,26.32,26.1,26.31,746300.0,17.7406,17.8901,17.7406,17.8833,746300.0
2009-08-17 12:00:00,26.31,26.39,26.27,26.31,642600.0,17.8833,17.9377,17.8562,17.8833,642600.0
2009-08-17 12:10:00,26.3,26.4,26.3,26.36,461800.0,17.8765,17.9445,17.8765,17.9173,461800.0
2009-08-17 12:20:00,26.35,26.44,26.34,26.35,367600.0,17.9105,17.9717,17.9037,17.9105,367600.0
2009-08-17 12:30:00,26.35,26.39,26.28,26.37,342900.0,17.9105,17.9377,17.8629,17.9241,342900.0
2009-08-17 12:40:00,26.38,26.42,26.32,26.41,407100.0,17.9309,17.9581,17.8901,17.9513,407100.0
2009-08-17 12:50:00,26.41,26.41,26.28,26.28,687500.0,17.9513,17.9513,17.8629,17.8629,687500.0
2009-08-17 13:00:00,26.28,26.3,26.19,26.2,580700.0,17.8629,17.8765,17.8018,17.8086,580700.0
2009-08-17 13:10:00,26.2,26.21,26.14,26.15,415800.0,17.8086,17.8154,17.7678,17.7746,415800.0
2009-08-17 13:20:00,26.16,26.2,26.15,26.16,457900.0,17.7814,17.8086,17.7746,17.7814,457900.0
2009-08-17 13:30:00,26.16,26.16,26.08,26.09,534000.0,17.7814,17.7814,17.727,17.7338,534000.0
2009-08-17 13:40:00,26.09,26.2,26.06,26.18,430700.0,17.7338,17.8086,17.7134,17.795,430700.0
2009-08-17 13:50:00,26.19,26.24,26.15,26.23,219500.0,17.8018,17.8358,17.7746,17.829,219500.0
2009-08-17 14:00:00,26.24,26.24,26.14,26.18,482700.0,17.8358,17.8358,17.7678,17.795,482700.0
2009-08-17 14:10:00,26.18,26.2,26.13,26.17,335800.0,17.795,17.8086,17.761,17.7882,335800.0
2009-08-17 14:20:00,26.17,26.23,26.13,26.23,546300.0,17.7882,17.829,17.761,17.829,546300.0
2009-08-17 14:30:00,26.22,26.29,26.21,26.26,535800.0,17.8222,17.8697,17.8154,17.8494,535800.0
2009-08-17 14:40:00,26.26,26.27,26.18,26.2,463800.0,17.8494,17.8562,17.795,17.8086,463800.0
2009-08-17 14:50:00,26.2,26.22,26.1,26.13,592900.0,17.8086,17.8222,17.7406,17.761,592900.0
2009-08-17 15:00:00,26.13,26.17,26.09,26.11,583800.0,17.761,17.7882,17.7338,17.7474,583800.0
2009-08-17 15:10:00,26.12,26.15,26.02,26.07,1080900.0,17.7542,17.7746,17.6862,17.7202,1080900.0
2009-08-17 15:20:00,26.07,26.11,25.95,25.98,1269600.0,17.7202,17.7474,17.6386,17.659,1269600.0
2009-08-17 15:30:00,25.96,26.14,25.95,26.04,1245200.0,17.6454,17.7678,17.6386,17.6998,1245200.0
2009-08-17 15:40:00,26.03,26.15,25.97,26.11,2326900.0,17.693,17.7746,17.6522,17.7474,2326900.0
2009-08-17 15:50:00,26.11,26.17,26.07,26.11,1847900.0,17.7474,17.7882,17.7202,17.7474,1847900.0
2009-08-18 09:30:00,26.95,27.3,26.75,26.82,2971700.0,18.3184,18.5563,18.1824,18.23,2971700.0
2009-08-18 09:40:00,26.82,26.97,26.75,26.81,2192800.0,18.23,18.332,18.1824,18.2232,2192800.0
2009-08-18 09:50:00,26.81,26.84,26.57,26.66,2383200.0,18.2232,18.2436,18.0601,18.1212,2383200.0
2009-08-18 10:00:00,26.66,27.08,26.62,27.0,2248100.0,18.1212,18.4067,18.0941,18.3523,2248100.0
2009-08-18 10:10:00,26.99,27.02,26.83,26.87,1261900.0,18.3455,18.3659,18.2368,18.264,1261900.0
2009-08-18 10:20:00,26.87,26.96,26.81,26.91,767200.0,18.264,18.3252,18.2232,18.2912,767200.0
2009-08-18 10:30:00,26.91,26.92,26.85,26.92,670200.0,18.2912,18.298,18.2504,18.298,670200.0
2009-08-18 10:40:00,26.92,27.01,26.92,26.97,788700.0,18.298,18.3591,18.298,18.332,788700.0
2009-08-18 10:50:00,26.97,27.14,26.92,27.07,1126700.0,18.332,18.4475,18.298,18.3999,1126700.0
2009-08-18 11:00:00,27.07,27.24,27.06,27.2,1225600.0,18.3999,18.5155,18.3931,18.4883,1225600.0
2009-08-18 11:10:00,27.2,27.25,27.12,27.19,760900.0,18.4883,18.5223,18.4339,18.4815,760900.0
2009-08-18 11:20:00,27.2,27.25,27.13,27.17,502600.0,18.4883,18.5223,18.4407,18.4679,502600.0
2009-08-18 11:30:00,27.17,27.2,27.15,27.18,631200.0,18.4679,18.4883,18.4543,18.4747,631200.0
2009-08-18 11:40:00,27.18,27.25,27.16,27.23,656100.0,18.4747,18.5223,18.4611,18.5087,656100.0
2009-08-18 11:50:00,27.24,27.26,27.17,27.19,646800.0,18.5155,18.5291,18.4679,18.4815,646800.0
2009-08-18 12:00:00,27.2,27.2,27.13,27.17,459100.0,18.4883,18.4883,18.4407,18.4679,459100.0
2009-08-18 12:10:00,27.16,27.17,27.05,27.06,497300.0,18.4611,18.4679,18.3863,18.3931,497300.0
2009-08-18 12:20:00,27.06,27.09,26.96,27.05,844000.0,18.3931,18.4135,18.3252,18.3863,844000.0
2009-08-18 12:30:00,27.04,27.05,27.03,27.04,156400.0,18.3795,18.3863,18.3727,18.3795,156400.0
2009-08-18 12:40:00,27.04,27.11,27.01,27.07,579500.0,18.3795,18.4271,18.3591,18.3999,579500.0
2009-08-18 12:50:00,27.07,27.1,27.0,27.0,444000.0,18.3999,18.4203,18.3523,18.3523,444000.0
2009-08-18 13:00:00,27.0,27.01,26.94,26.95,540000.0,18.3523,18.3591,18.3116,18.3184,540000.0
2009-08-18 13:10:00,26.95,26.96,26.9,26.95,457800.0,18.3184,18.3252,18.2844,18.3184,457800.0
2009-08-18 13:20:00,26.95,26.96,26.93,26.95,311400.0,18.3184,18.3252,18.3048,18.3184,311400.0
2009-08-18 13:30:00,26.95,27.01,26.86,26.87,652300.0,18.3184,18.3591,18.2572,18.264,652300.0
2009-08-18 13:40:00,26.87,26.95,26.85,26.94,264000.0,18.264,18.3184,18.2504,18.3116,264000.0
2009-08-18 13:50:00,26.94,26.96,26.83,26.84,457700.0,18.3116,18.3252,18.2368,18.2436,457700.0
2009-08-18 14:00:00,26.84,26.87,26.82,26.86,343600.0,18.2436,18.264,18.23,18.2572,343600.0
2009-08-18 14:10:00,26.86,26.93,26.86,26.92,182200.0,18.2572,18.3048,18.2572,18.298,182200.0
2009-08-18 14:20:00,26.93,27.0,26.92,26.96,335400.0,18.3048,18.3523,18.298,18.3252,335400.0
2009-08-18 14:30:00,26.96,27.03,26.85,26.9,531200.0,18.3252,18.3727,18.2504,18.2844,531200.0
2009-08-18 14:40:00,26.9,26.9,26.85,26.88,322600.0,18.2844,18.2844,18.2504,18.2708,322600.0
2009-08-18 14:50:00,26.88,26.88,26.78,26.78,569800.0,18.2708,18.2708,18.2028,18.2028,569800.0
2009-08-18 15:00:00,26.79,26.84,26.78,26.84,360800.0,18.2096,18.2436,18.2028,18.2436,360800.0
2009-08-18 15:10:00,26.84,26.88,26.83,26.86,402400.0,18.2436,18.2708,18.2368,18.2572,402400.0
2009-08-18 15:20:00,26.86,26.86,26.73,26.8,622900.0,18.2572,18.2572,18.1688,18.2164,622900.0
2009-08-18 15:30:00,26.8,26.9,26.79,26.86,986200.0,18.2164,18.2844,18.2096,18.2572,986200.0
2009-08-18 15:40:00,26.87,26.95,26.86,26.94,1139400.0,18.264,18.3184,18.2572,18.3116,1139400.0
2009-08-18 15:50:00,26.95,26.96,26.85,26.92,2930600.0,18.3184,18.3252,18.2504,18.298,2930600.0
2009-08-19 09:30:00,26.75,26.85,26.61,26.66,1195000.0,18.1824,18.2504,18.0873,18.1212,1195000.0
2009-08-19 09:40:00,26.67,26.68,26.56,26.62,1434300.0,18.128,18.1348,18.0533,18.0941,1434300.0
2009-08-19 09:50:00,26.61,26.67,26.47,26.47,802100.0,18.0873,18.128,17.9921,17.9921,802100.0
2009-08-19 10:00:00,26.48,26.74,26.48,26.7,925100.0,17.9989,18.1756,17.9989,18.1484,925100.0
2009-08-19 10:10:00,26.69,26.8,26.66,26.77,803900.0,18.1416,18.2164,18.1212,18.196,803900.0
2009-08-19 10:20:00,26.77,26.81,26.66,26.75,404400.0,18.196,18.2232,18.1212,18.1824,404400.0
2009-08-19 10:30:00,26.75,26.93,26.74,26.82,996500.0,18.1824,18.3048,18.1756,18.23,996500.0
2009-08-19 10:40:00,26.82,26.85,26.69,26.69,317500.0,18.23,18.2504,18.1416,18.1416,317500.0
2009-08-19 10:50:00,26.69,26.71,26.64,26.7,345200.0,18.1416,18.1552,18.1076,18.1484,345200.0
2009-08-19 11:00:00,26.7,26.77,26.63,26.74,366000.0,18.1484,18.196,18.1008,18.1756,366000.0
2009-08-19 11:10:00,26.75,26.78,26.69,26.73,160300.0,18.1824,18.2028,18.1416,18.1688,160300.0
2009-08-19 11:20:00,26.73,26.73,26.65,26.68,157500.0,18.1688,18.1688,18.1144,18.1348,157500.0
2009-08-19 11:30:00,26.68,26.72,26.62,26.64,230100.0,18.1348,18.162,18.0941,18.1076,230100.0
2009-08-19 11:40:00,26.64,26.69,26.59,26.63,399800.0,18.1076,18.1416,18.0737,18.1008,399800.0
2009-08-19 11:50:00,26.63,26.81,26.63,26.77,521200.0,18.1008,18.2232,18.1008,18.196,521200.0
2009-08-19 12:00:00,26.77,26.85,26.76,26.85,396900.0,18.196,18.2504,18.1892,18.2504,396900.0
2009-08-19 12:10:00,26.84,26.89,26.8,26.82,379300.0,18.2436,18.2776,18.2164,18.23,379300.0
2009-08-19 12:20:00,26.82,26.86,26.75,26.75,384500.0,18.23,18.2572,18.1824,18.1824,384500.0
2009-08-19 12:30:00,26.75,26.79,26.71,26.72,468200.0,18.1824,18.2096,18.1552,18.162,468200.0
2009-08-19 12:40:00,26.72,26.75,26.68,26.69,310600.0,18.162,18.1824,18.1348,18.1416,310600.0
2009-08-19 12:50:00,26.69,26.75,26.68,26.7,210200.0,18.1416,18.1824,18.1348,18.1484,210200.0
2009-08-19 13:00:00,26.69,26.83,26.69,26.83,142600.0,18.1416,18.2368,18.1416,18.2368,142600.0
2009-08-19 13:10:00,26.83,26.85,26.81,26.83,336800.0,18.2368,18.2504,18.2232,18.2368,336800.0
2009-08-19 13:20:00,26.83,26.84,26.79,26.79,112100.0,18.2368,18.2436,18.2096,18.2096,112100.0
2009-08-19 13:30:00,26.8,26.81,26.72,26.78,527700.0,18.2164,18.2232,18.162,18.2028,527700.0
2009-08-19 13:40:00,26.77,26.82,26.74,26.82,228800.0,18.196,18.23,18.1756,18.23,228800.0
2009-08-19 13:50:00,26.81,26.83,26.76,26.81,177800.0,18.2232,18.2368,18.1892,18.2232,177800.0
2009-08-19 14:00:00,26.81,26.83,26.74,26.76,208400.0,18.2232,18.2368,18.1756,18.1892,208400.0
2009-08-19 14:10:00,26.76,26.8,26.75,26.75,184400.0,18.1892,18.2164,18.1824,18.1824,184400.0
2009-08-19 14:20:00,26.75,26.81,26.75,26.76,287000.0,18.1824,18.2232,18.1824,18.1892,287000.0
2009-08-19 14:30:00,26.77,26.78,26.72,26.73,174000.0,18.196,18.2028,18.162,18.1688,174000.0
2009-08-19 14:40:00,26.72,26.77,26.71,26.73,214300.0,18.162,18.196,18.1552,18.1688,214300.0
2009-08-19 14:50:00,26.74,26.75,26.65,26.65,687600.0,18.1756,18.1824,18.1144,18.1144,687600.0
2009-08-19 15:00:00,26.65,26.69,26.61,26.63,406600.0,18.1144,18.1416,18.0873,18.1008,406600.0
2009-08-19 15:10:00,26.63,26.65,26.6,26.63,307700.0,18.1008,18.1144,18.0805,18.1008,307700.0
2009-08-19 15:20:00,26.64,26.73,26.63,26.72,511500.0,18.1076,18.1688,18.1008,18.162,511500.0
2009-08-19 15:30:00,26.72,26.73,26.67,26.72,602200.0,18.162,18.1688,18.128,18.162,602200.0
2009-08-19 15:40:00,26.71,26.76,26.69,26.7,873300.0,18.1552,18.1892,18.1416,18.1484,873300.0
2009-08-19 15:50:00,26.7,26.76,26.68,26.75,1290900.0,18.1484,18.1892,18.1348,18.1824,1290900.0
2009-08-20 09:30:00,26.79,26.79,26.55,26.69,682000.0,18.2096,18.2096,18.0465,18.1416,682000.0
2009-08-20 09:40:00,26.69,26.73,26.62,26.66,480000.0,18.1416,18.1688,18.0941,18.1212,480000.0
2009-08-20 09:50:00,26.66,26.71,26.6,26.69,618300.0,18.1212,18.1552,18.0805,18.1416,618300.0
2009-08-20 10:00:00,26.69,26.71,26.61,26.66,546900.0,18.1416,18.1552,18.0873,18.1212,546900.0
2009-08-20 10:10:00,26.66,26.7,26.63,26.66,529900.0,18.1212,18.1484,18.1008,18.1212,529900.0
2009-08-20 10:20:00,26.67,26.72,26.62,26.72,347300.0,18.128,18.162,18.0941,18.162,347300.0
2009-08-20 10:30:00,26.72,26.75,26.67,26.72,317300.0,18.162,18.1824,18.128,18.162,317300.0
2009-08-20 10:40:00,26.71,26.81,26.7,26.79,376800.0,18.1552,18.2232,18.1484,18.2096,376800.0
2009-08-20 10:50:00,26.79,26.8,26.76,26.76,229600.0,18.2096,18.2164,18.1892,18.1892,229600.0
2009-08-20 11:00:00,26.76,26.76,26.67,26.7,232000.0,18.1892,18.1892,18.128,18.1484,232000.0
2009-08-20 11:10:00,26.7,26.73,26.65,26.67,172200.0,18.1484,18.1688,18.1144,18.128,172200.0
2009-08-20 11:20:00,26.67,26.69,26.66,26.68,141900.0,18.128,18.1416,18.1212,18.1348,141900.0
2009-08-20 11:30:00,26.68,26.69,26.63,26.64,301400.0,18.1348,18.1416,18.1008,18.1076,301400.0
2009-08-20 11:40:00,26.64,26.69,26.64,26.68,211700.0,18.1076,18.1416,18.1076,18.1348,211700.0
2009-08-20 11:50:00,26.68,26.7,26.65,26.66,241400.0,18.1348,18.1484,18.1144,18.1212,241400.0
2009-08-20 12:00:00,26.67,26.68,26.65,26.66,115700.0,18.128,18.1348,18.1144,18.1212,115700.0
2009-08-20 12:10:00,26.66,26.68,26.64,26.67,145800.0,18.1212,18.1348,18.1076,18.128,145800.0
2009-08-20 12:20:00,26.67,26.68,26.65,26.67,147500.0,18.128,18.1348,18.1144,18.128,147500.0
2009-08-20 12:30:00,26.67,26.69,26.66,26.69,130000.0,18.128,18.1416,18.1212,18.1416,130000.0
2009-08-20 12:40:00,26.68,26.71,26.66,26.69,203400.0,18.1348,18.1552,18.1212,18.1416,203400.0
2009-08-20 12:50:00,26.69,26.72,26.67,26.67,217200.0,18.1416,18.162,18.128,18.128,217200.0
2009-08-20 13:00:00,26.68,26.75,26.68,26.73,231800.0,18.1348,18.1824,18.1348,18.1688,231800.0
2009-08-20 13:10:00,26.74,26.74,26.68,26.71,289200.0,18.1756,18.1756,18.1348,18.1552,289200.0
2009-08-20 13:20:00,26.7,26.74,26.7,26.73,84200.0,18.1484,18.1756,18.1484,18.1688,84200.0
2009-08-20 13:30:00,26.74,26.74,26.68,26.68,167500.0,18.1756,18.1756,18.1348,18.1348,167500.0
2009-08-20 13:40:00,26.68,26.69,26.59,26.6,581100.0,18.1348,18.1416,18.0737,18.0805,581100.0
2009-08-20 13:50:00,26.59,26.59,26.53,26.55,491700.0,18.0737,18.0737,18.0329,18.0465,491700.0
2009-08-20 14:00:00,26.55,26.61,26.55,26.57,397900.0,18.0465,18.0873,18.0465,18.0601,397900.0
2009-08-20 14:10:00,26.56,26.59,26.54,26.58,360500.0,18.0533,18.0737,18.0397,18.0669,360500.0
2009-08-20 14:20:00,26.58,26.58,26.5,26.54,648500.0,18.0669,18.0669,18.0125,18.0397,648500.0
2009-08-20 14:30:00,26.54,26.56,26.5,26.52,332700.0,18.0397,18.0533,18.0125,18.0261,332700.0
2009-08-20 14:40:00,26.51,26.56,26.51,26.55,351000.0,18.0193,18.0533,18.0193,18.0465,351000.0
2009-08-20 14:50:00,26.55,26.58,26.54,26.58,146600.0,18.0465,18.0669,18.0397,18.0669,146600.0
2009-08-20 15:00:00,26.58,26.66,26.57,26.64,339400.0,18.0669,18.1212,18.0601,18.1076,339400.0
2009-08-20 15:10:00,26.64,26.66,26.64,26.64,136100.0,18.1076,18.1212,18.1076,18.1076,136100.0
2009-08-20 15:20:00,26.65,26.71,26.64,26.69,330500.0,18.1144,18.1552,18.1076,18.1416,330500.0
2009-08-20 15:30:00,26.69,26.74,26.68,26.71,516500.0,18.1416,18.1756,18.1348,18.1552,516500.0
2009-08-20 15:40:00,26.72,26.74,26.69,26.71,608300.0,18.162,18.1756,18.1416,18.1552,608300.0
2009-08-20 15:50:00,26.72,26.72,26.67,26.7,937700.0,18.162,18.162,18.128,18.1484,937700.0
2009-08-21 09:30:00,26.92,27.06,26.66,26.93,2190900.0,18.298,18.3931,18.1212,18.3048,2190900.0
2009-08-21 09:40:00,26.94,27.01,26.92,26.95,518400.0,18.3116,18.3591,18.298,18.3184,518400.0
2009-08-21 09:50:00,26.95,26.95,26.85,26.93,467500.0,18.3184,18.3184,18.2504,18.3048,467500.0
2009-08-21 10:00:00,26.93,27.17,26.93,27.15,1313100.0,18.3048,18.4679,18.3048,18.4543,1313100.0
2009-08-21 10:10:00,27.16,27.21,27.07,27.17,770200.0,18.4611,18.4951,18.3999,18.4679,770200.0
2009-08-21 10:20:00,27.17,27.21,27.1,27.11,469400.0,18.4679,18.4951,18.4203,18.4271,469400.0
2009-08-21 10:30:00,27.12,27.15,27.06,27.11,471400.0,18.4339,18.4543,18.3931,18.4271,471400.0
2009-08-21 10:40:00,27.12,27.13,27.07,27.09,246800.0,18.4339,18.4407,18.3999,18.4135,246800.0
2009-08-21 10:50:00,27.08,27.16,27.08,27.15,155400.0,18.4067,18.4611,18.4067,18.4543,155400.0
2009-08-21 11:00:00,27.16,27.18,27.15,27.16,132800.0,18.4611,18.4747,18.4543,18.4611,132800.0
2009-08-21 11:10:00,27.16,27.19,27.15,27.18,141500.0,18.4611,18.4815,18.4543,18.4747,141500.0
2009-08-21 11:20:00,27.18,27.22,27.17,27.22,286800.0,18.4747,18.5019,18.4679,18.5019,286800.0
2009-08-21 11:30:00,27.21,27.27,27.21,27.26,328200.0,18.4951,18.5359,18.4951,18.5291,328200.0
2009-08-21 11:40:00,27.26,27.3,27.25,27.29,223900.0,18.5291,18.5563,18.5223,18.5495,223900.0
2009-08-21 11:50:00,27.28,27.29,27.18,27.19,219200.0,18.5427,18.5495,18.4747,18.4815,219200.0
2009-08-21 12:00:00,27.2,27.27,27.2,27.26,511000.0,18.4883,18.5359,18.4883,18.5291,511000.0
2009-08-21 12:10:00,27.27,27.29,27.25,27.29,82200.0,18.5359,18.5495,18.5223,18.5495,82200.0
2009-08-21 12:20:00,27.29,27.35,27.28,27.33,211100.0,18.5495,18.5902,18.5427,18.5767,211100.0
2009-08-21 12:30:00,27.34,27.36,27.33,27.35,165400.0,18.5834,18.597,18.5767,18.5902,165400.0
2009-08-21 12:40:00,27.35,27.42,27.34,27.41,223200.0,18.5902,18.6378,18.5834,18.631,223200.0
2009-08-21 12:50:00,27.41,27.5,27.4,27.49,801800.0,18.631,18.6922,18.6242,18.6854,801800.0
2009-08-21 13:00:00,27.49,27.53,27.43,27.45,459300.0,18.6854,18.7126,18.6446,18.6582,459300.0
2009-08-21 13:10:00,27.46,27.46,27.45,27.46,84200.0,18.665,18.665,18.6582,18.665,84200.0
2009-08-21 13:20:00,27.45,27.48,27.45,27.46,266900.0,18.6582,18.6786,18.6582,18.665,266900.0
2009-08-21 13:30:00,27.46,27.46,27.44,27.45,191000.0,18.665,18.665,18.6514,18.6582,191000.0
2009-08-21 13:40:00,27.45,27.47,27.44,27.45,351000.0,18.6582,18.6718,18.6514,18.6582,351000.0
2009-08-21 13:50:00,27.46,27.46,27.44,27.45,197800.0,18.665,18.665,18.6514,18.6582,197800.0
2009-08-21 14:00:00,27.45,27.45,27.41,27.44,463800.0,18.6582,18.6582,18.631,18.6514,463800.0
2009-08-21 14:10:00,27.44,27.49,27.44,27.46,307700.0,18.6514,18.6854,18.6514,18.665,307700.0
2009-08-21 14:20:00,27.47,27.47,27.45,27.45,105500.0,18.6718,18.6718,18.6582,18.6582,105500.0
2009-08-21 14:30:00,27.45,27.49,27.45,27.47,186300.0,18.6582,18.6854,18.6582,18.6718,186300.0
2009-08-21 14:40:00,27.47,27.48,27.41,27.44,360200.0,18.6718,18.6786,18.631,18.6514,360200.0
2009-08-21 14:50:00,27.44,27.45,27.44,27.44,125100.0,18.6514,18.6582,18.6514,18.6514,125100.0
2009-08-21 15:00:00,27.44,27.47,27.44,27.46,261600.0,18.6514,18.6718,18.6514,18.665,261600.0
2009-08-21 15:10:00,27.46,27.52,27.44,27.52,426900.0,18.665,18.7058,18.6514,18.7058,426900.0
2009-08-21 15:20:00,27.52,27.52,27.46,27.49,451200.0,18.7058,18.7058,18.665,18.6854,451200.0
2009-08-21 15:30:00,27.48,27.51,27.46,27.5,475600.0,18.6786,18.699,18.665,18.6922,475600.0
2009-08-21 15:40:00,27.5,27.5,27.42,27.44,774900.0,18.6922,18.6922,18.6378,18.6514,774900.0
2009-08-21 15:50:00,27.44,27.49,27.43,27.48,1239900.0,18.6514,18.6854,18.6446,18.6786,1239900.0
2009-08-24 09:30:00,27.61,27.73,27.51,27.59,592100.0,18.767,18.8485,18.699,18.7534,592100.0
2009-08-24 09:40:00,27.59,27.65,27.33,27.36,582100.0,18.7534,18.7942,18.5767,18.597,582100.0
2009-08-24 09:50:00,27.36,27.38,27.27,27.32,368700.0,18.597,18.6106,18.5359,18.5699,368700.0
2009-08-24 10:00:00,27.33,27.47,27.3,27.44,724700.0,18.5767,18.6718,18.5563,18.6514,724700.0
2009-08-24 10:10:00,27.44,27.53,27.41,27.5,526800.0,18.6514,18.7126,18.631,18.6922,526800.0
2009-08-24 10:20:00,27.5,27.53,27.45,27.49,225100.0,18.6922,18.7126,18.6582,18.6854,225100.0
2009-08-24 10:30:00,27.5,27.5,27.38,27.41,204200.0,18.6922,18.6922,18.6106,18.631,204200.0
2009-08-24 10:40:00,27.41,27.44,27.37,27.38,179200.0,18.631,18.6514,18.6038,18.6106,179200.0
2009-08-24 10:50:00,27.37,27.4,27.35,27.38,206900.0,18.6038,18.6242,18.5902,18.6106,206900.0
2009-08-24 11:00:00,27.38,27.39,27.33,27.38,325100.0,18.6106,18.6174,18.5767,18.6106,325100.0
2009-08-24 11:10:00,27.39,27.39,27.3,27.32,293800.0,18.6174,18.6174,18.5563,18.5699,293800.0
2009-08-24 11:20:00,27.33,27.39,27.32,27.38,262400.0,18.5767,18.6174,18.5699,18.6106,262400.0
2009-08-24 11:30:00,27.39,27.41,27.32,27.32,246000.0,18.6174,18.631,18.5699,18.5699,246000.0
2009-08-24 11:40:00,27.32,27.34,27.31,27.33,158500.0,18.5699,18.5834,18.5631,18.5767,158500.0
2009-08-24 11:50:00,27.32,27.34,27.29,27.29,459300.0,18.5699,18.5834,18.5495,18.5495,459300.0
2009-08-24 12:00:00,27.3,27.31,27.26,27.26,262900.0,18.5563,18.5631,18.5291,18.5291,262900.0
2009-08-24 12:10:00,27.26,27.27,27.23,27.24,91700.0,18.5291,18.5359,18.5087,18.5155,91700.0
2009-08-24 12:20:00,27.24,27.3,27.23,27.27,186100.0,18.5155,18.5563,18.5087,18.5359,186100.0
2009-08-24 12:30:00,27.26,27.3,27.26,27.29,120900.0,18.5291,18.5563,18.5291,18.5495,120900.0
2009-08-24 12:40:00,27.29,27.37,27.29,27.37,201400.0,18.5495,18.6038,18.5495,18.6038,201400.0
2009-08-24 12:50:00,27.36,27.38,27.33,27.35,574000.0,18.597,18.6106,18.5767,18.5902,574000.0
2009-08-24 13:00:00,27.36,27.36,27.18,27.19,645400.0,18.597,18.597,18.4747,18.4815,645400.0
2009-08-24 13:10:00,27.18,27.2,27.11,27.13,445200.0,18.4747,18.4883,18.4271,18.4407,445200.0
2009-08-24 13:20:00,27.12,27.13,27.02,27.08,527500.0,18.4339,18.4407,18.3659,18.4067,527500.0
2009-08-24 13:30:00,27.07,27.15,27.06,27.15,179400.0,18.3999,18.4543,18.3931,18.4543,179400.0
2009-08-24 13:40:00,27.14,27.18,27.1,27.1,282500.0,18.4475,18.4747,18.4203,18.4203,282500.0
2009-08-24 13:50:00,27.1,27.15,27.1,27.15,99700.0,18.4203,18.4543,18.4203,18.4543,99700.0
2009-08-24 14:00:00,27.14,27.14,27.1,27.12,114300.0,18.4475,18.4475,18.4203,18.4339,114300.0
2009-08-24 14:10:00,27.11,27.14,27.11,27.14,94700.0,18.4271,18.4475,18.4271,18.4475,94700.0
2009-08-24 14:20:00,27.13,27.14,27.06,27.1,187100.0,18.4407,18.4475,18.3931,18.4203,187100.0
2009-08-24 14:30:00,27.09,27.1,27.06,27.09,130700.0,18.4135,18.4203,18.3931,18.4135,130700.0
2009-08-24 14:40:00,27.09,27.11,27.06,27.09,279100.0,18.4135,18.4271,18.3931,18.4135,279100.0
2009-08-24 14:50:00,27.09,27.14,27.08,27.14,203300.0,18.4135,18.4475,18.4067,18.4475,203300.0
2009-08-24 15:00:00,27.14,27.14,27.04,27.05,494400.0,18.4475,18.4475,18.3795,18.3863,494400.0
2009-08-24 15:10:00,27.04,27.05,26.96,26.97,496600.0,18.3795,18.3863,18.3252,18.332,496600.0
2009-08-24 15:20:00,26.96,27.05,26.95,27.03,396700.0,18.3252,18.3863,18.3184,18.3727,396700.0
2009-08-24 15:30:00,27.02,27.09,27.01,27.02,524900.0,18.3659,18.4135,18.3591,18.3659,524900.0
2009-08-24 15:40:00,27.03,27.07,26.94,26.99,715000.0,18.3727,18.3999,18.3116,18.3455,715000.0
2009-08-24 15:50:00,27.0,27.06,26.99,27.04,1100100.0,18.3523,18.3931,18.3455,18.3795,1100100.0
2009-08-25 09:30:00,27.22,27.31,27.0,27.13,832500.0,18.5019,18.5631,18.3523,18.4407,832500.0
2009-08-25 09:40:00,27.13,27.27,27.1,27.22,615000.0,18.4407,18.5359,18.4203,18.5019,615000.0
2009-08-25 09:50:00,27.21,27.42,27.18,27.39,788700.0,18.4951,18.6378,18.4747,18.6174,788700.0
2009-08-25 10:00:00,27.39,27.55,27.38,27.45,1429900.0,18.6174,18.7262,18.6106,18.6582,1429900.0
2009-08-25 10:10:00,27.45,27.49,27.3,27.33,981200.0,18.6582,18.6854,18.5563,18.5767,981200.0
2009-08-25 10:20:00,27.33,27.39,27.25,27.27,488000.0,18.5767,18.6174,18.5223,18.5359,488000.0
2009-08-25 10:30:00,27.27,27.39,27.25,27.33,379400.0,18.5359,18.6174,18.5223,18.5767,379400.0
2009-08-25 10:40:00,27.34,27.41,27.33,27.36,346300.0,18.5834,18.631,18.5767,18.597,346300.0
2009-08-25 10:50:00,27.36,27.44,27.35,27.43,414600.0,18.597,18.6514,18.5902,18.6446,414600.0
2009-08-25 11:00:00,27.43,27.47,27.42,27.43,409200.0,18.6446,18.6718,18.6378,18.6446,409200.0
2009-08-25 11:10:00,27.42,27.48,27.41,27.45,390300.0,18.6378,18.6786,18.631,18.6582,390300.0
2009-08-25 11:20:00,27.45,27.53,27.45,27.53,291100.0,18.6582,18.7126,18.6582,18.7126,291100.0
2009-08-25 11:30:00,27.53,27.56,27.51,27.55,365600.0,18.7126,18.733,18.699,18.7262,365600.0
2009-08-25 11:40:00,27.55,27.58,27.54,27.54,521400.0,18.7262,18.7466,18.7194,18.7194,521400.0
2009-08-25 11:50:00,27.53,27.56,27.53,27.55,343600.0,18.7126,18.733,18.7126,18.7262,343600.0
2009-08-25 12:00:00,27.55,27.62,27.54,27.62,268900.0,18.7262,18.7738,18.7194,18.7738,268900.0
2009-08-25 12:10:00,27.63,27.67,27.61,27.65,330000.0,18.7806,18.8078,18.767,18.7942,330000.0
2009-08-25 12:20:00,27.66,27.7,27.64,27.69,340800.0,18.801,18.8281,18.7874,18.8213,340800.0
2009-08-25 12:30:00,27.69,27.71,27.67,27.7,369900.0,18.8213,18.8349,18.8078,18.8281,369900.0
2009-08-25 12:40:00,27.71,27.73,27.68,27.7,416400.0,18.8349,18.8485,18.8146,18.8281,416400.0
2009-08-25 12:50:00,27.7,27.7,27.62,27.64,274900.0,18.8281,18.8281,18.7738,18.7874,274900.0
2009-08-25 13:00:00,27.64,27.71,27.64,27.68,223300.0,18.7874,18.8349,18.7874,18.8146,223300.0
2009-08-25 13:10:00,27.67,27.69,27.63,27.64,144600.0,18.8078,18.8213,18.7806,18.7874,144600.0
2009-08-25 13:20:00,27.64,27.65,27.55,27.56,371300.0,18.7874,18.7942,18.7262,18.733,371300.0
2009-08-25 13:30:00,27.57,27.64,27.56,27.62,421700.0,18.7398,18.7874,18.733,18.7738,421700.0
2009-08-25 13:40:00,27.63,27.63,27.57,27.58,173700.0,18.7806,18.7806,18.7398,18.7466,173700.0
2009-08-25 13:50:00,27.59,27.59,27.57,27.58,202700.0,18.7534,18.7534,18.7398,18.7466,202700.0
2009-08-25 14:00:00,27.58,27.62,27.56,27.61,323800.0,18.7466,18.7738,18.733,18.767,323800.0
2009-08-25 14:10:00,27.6,27.67,27.6,27.64,306900.0,18.7602,18.8078,18.7602,18.7874,306900.0
2009-08-25 14:20:00,27.64,27.65,27.58,27.6,360200.0,18.7874,18.7942,18.7466,18.7602,360200.0
2009-08-25 14:30:00,27.59,27.6,27.48,27.5,425200.0,18.7534,18.7602,18.6786,18.6922,425200.0
2009-08-25 14:40:00,27.5,27.51,27.44,27.47,660100.0,18.6922,18.699,18.6514,18.6718,660100.0
2009-08-25 14:50:00,27.48,27.48,27.4,27.43,750200.0,18.6786,18.6786,18.6242,18.6446,750200.0
2009-08-25 15:00:00,27.43,27.48,27.41,27.44,646000.0,18.6446,18.6786,18.631,18.6514,646000.0
2009-08-25 15:10:00,27.44,27.45,27.42,27.43,721700.0,18.6514,18.6582,18.6378,18.6446,721700.0
2009-08-25 15:20:00,27.44,27.49,27.42,27.45,426100.0,18.6514,18.6854,18.6378,18.6582,426100.0
2009-08-25 15:30:00,27.44,27.45,27.37,27.43,575900.0,18.6514,18.6582,18.6038,18.6446,575900.0
2009-08-25 15:40:00,27.43,27.44,27.34,27.36,601700.0,18.6446,18.6514,18.5834,18.597,601700.0
2009-08-25 15:50:00,27.35,27.42,27.29,27.33,1908600.0,18.5902,18.6378,18.5495,18.5767,1908600.0
2009-08-26 09:30:00,27.28,27.59,27.22,27.48,587100.0,18.5427,18.7534,18.5019,18.6786,587100.0
2009-08-26 09:40:00,27.48,27.65,27.38,27.4,544600.0,18.6786,18.7942,18.6106,18.6242,544600.0
2009-08-26 09:50:00,27.4,27.62,27.4,27.6,670700.0,18.6242,18.7738,18.6242,18.7602,670700.0
2009-08-26 10:00:00,27.61,27.79,27.59,27.79,1084900.0,18.767,18.8893,18.7534,18.8893,1084900.0
2009-08-26 10:10:00,27.79,27.94,27.74,27.94,1057400.0,18.8893,18.9913,18.8553,18.9913,1057400.0
2009-08-26 10:20:00,27.94,27.94,27.77,27.8,932500.0,18.9913,18.9913,18.8757,18.8961,932500.0
2009-08-26 10:30:00,27.8,27.85,27.77,27.84,627100.0,18.8961,18.9301,18.8757,18.9233,627100.0
2009-08-26 10:40:00,27.84,27.85,27.75,27.77,298100.0,18.9233,18.9301,18.8621,18.8757,298100.0
2009-08-26 10:50:00,27.77,27.79,27.74,27.78,260300.0,18.8757,18.8893,18.8553,18.8825,260300.0
2009-08-26 11:00:00,27.78,27.81,27.72,27.75,444600.0,18.8825,18.9029,18.8417,18.8621,444600.0
2009-08-26 11:10:00,27.75,27.75,27.67,27.69,253400.0,18.8621,18.8621,18.8078,18.8213,253400.0
2009-08-26 11:20:00,27.7,27.75,27.65,27.74,322100.0,18.8281,18.8621,18.7942,18.8553,322100.0
2009-08-26 11:30:00,27.74,27.77,27.72,27.73,203500.0,18.8553,18.8757,18.8417,18.8485,203500.0
2009-08-26 11:40:00,27.73,27.79,27.72,27.78,129600.0,18.8485,18.8893,18.8417,18.8825,129600.0
2009-08-26 11:50:00,27.79,27.84,27.79,27.83,206100.0,18.8893,18.9233,18.8893,18.9165,206100.0
2009-08-26 12:00:00,27.82,27.83,27.79,27.79,135000.0,18.9097,18.9165,18.8893,18.8893,135000.0
2009-08-26 12:10:00,27.8,27.88,27.79,27.88,263500.0,18.8961,18.9505,18.8893,18.9505,263500.0
2009-08-26 12:20:00,27.88,27.93,27.87,27.88,216300.0,18.9505,18.9845,18.9437,18.9505,216300.0
2009-08-26 12:30:00,27.88,27.88,27.81,27.82,255000.0,18.9505,18.9505,18.9029,18.9097,255000.0
2009-08-26 12:40:00,27.82,27.82,27.73,27.74,217300.0,18.9097,18.9097,18.8485,18.8553,217300.0
2009-08-26 12:50:00,27.74,27.74,27.66,27.67,277500.0,18.8553,18.8553,18.801,18.8078,277500.0
2009-08-26 13:00:00,27.67,27.68,27.59,27.63,200800.0,18.8078,18.8146,18.7534,18.7806,200800.0
2009-08-26 13:10:00,27.63,27.67,27.59,27.62,277600.0,18.7806,18.8078,18.7534,18.7738,277600.0
2009-08-26 13:20:00,27.63,27.71,27.62,27.71,105600.0,18.7806,18.8349,18.7738,18.8349,105600.0
2009-08-26 13:30:00,27.7,27.75,27.7,27.75,113700.0,18.8281,18.8621,18.8281,18.8621,113700.0
2009-08-26 13:40:00,27.75,27.75,27.71,27.71,134300.0,18.8621,18.8621,18.8349,18.8349,134300.0
2009-08-26 13:50:00,27.72,27.78,27.67,27.77,243400.0,18.8417,18.8825,18.8078,18.8757,243400.0
2009-08-26 14:00:00,27.78,27.79,27.7,27.76,331100.0,18.8825,18.8893,18.8281,18.8689,331100.0
2009-08-26 14:10:00,27.77,27.77,27.72,27.73,122400.0,18.8757,18.8757,18.8417,18.8485,122400.0
2009-08-26 14:20:00,27.73,27.77,27.72,27.75,200300.0,18.8485,18.8757,18.8417,18.8621,200300.0
2009-08-26 14:30:00,27.75,27.79,27.72,27.75,243700.0,18.8621,18.8893,18.8417,18.8621,243700.0
2009-08-26 14:40:00,27.74,27.79,27.72,27.79,189500.0,18.8553,18.8893,18.8417,18.8893,189500.0
2009-08-26 14:50:00,27.78,27.79,27.7,27.7,237600.0,18.8825,18.8893,18.8281,18.8281,237600.0
2009-08-26 15:00:00,27.7,27.75,27.69,27.7,240800.0,18.8281,18.8621,18.8213,18.8281,240800.0
2009-08-26 15:10:00,27.7,27.72,27.64,27.65,388300.0,18.8281,18.8417,18.7874,18.7942,388300.0
2009-08-26 15:20:00,27.66,27.66,27.6,27.6,420200.0,18.801,18.801,18.7602,18.7602,420200.0
2009-08-26 15:30:00,27.61,27.63,27.55,27.63,555500.0,18.767,18.7806,18.7262,18.7806,555500.0
2009-08-26 15:40:00,27.62,27.63,27.57,27.59,803100.0,18.7738,18.7806,18.7398,18.7534,803100.0
2009-08-26 15:50:00,27.6,27.64,27.57,27.58,1064200.0,18.7602,18.7874,18.7398,18.7466,1064200.0
2009-08-27 09:30:00,27.6,27.62,27.42,27.54,688000.0,18.7602,18.7738,18.6378,18.7194,688000.0
2009-08-27 09:40:00,27.54,27.59,27.41,27.45,541900.0,18.7194,18.7534,18.631,18.6582,541900.0
2009-08-27 09:50:00,27.44,27.44,27.3,27.32,628600.0,18.6514,18.6514,18.5563,18.5699,628600.0
2009-08-27 10:00:00,27.32,27.32,27.22,27.23,743300.0,18.5699,18.5699,18.5019,18.5087,743300.0
2009-08-27 10:10:00,27.23,27.34,27.2,27.24,598400.0,18.5087,18.5834,18.4883,18.5155,598400.0
2009-08-27 10:20:00,27.25,27.29,27.2,27.28,540300.0,18.5223,18.5495,18.4883,18.5427,540300.0
2009-08-27 10:30:00,27.28,27.35,27.26,27.26,330400.0,18.5427,18.5902,18.5291,18.5291,330400.0
2009-08-27 10:40:00,27.29,27.3,27.21,27.23,429800.0,18.5495,18.5563,18.4951,18.5087,429800.0
2009-08-27 10:50:00,27.23,27.27,27.22,27.24,325000.0,18.5087,18.5359,18.5019,18.5155,325000.0
2009-08-27 11:00:00,27.24,27.33,27.22,27.33,294800.0,18.5155,18.5767,18.5019,18.5767,294800.0
2009-08-27 11:10:00,27.33,27.34,27.29,27.3,192600.0,18.5767,18.5834,18.5495,18.5563,192600.0
2009-08-27 11:20:00,27.3,27.36,27.28,27.35,197800.0,18.5563,18.597,18.5427,18.5902,197800.0
2009-08-27 11:30:00,27.35,27.36,27.27,27.28,273700.0,18.5902,18.597,18.5359,18.5427,273700.0
2009-08-27 11:40:00,27.28,27.36,27.26,27.36,160600.0,18.5427,18.597,18.5291,18.597,160600.0
2009-08-27 11:50:00,27.36,27.42,27.35,27.41,145700.0,18.597,18.6378,18.5902,18.631,145700.0
2009-08-27 12:00:00,27.41,27.41,27.37,27.37,144600.0,18.631,18.631,18.6038,18.6038,144600.0
2009-08-27 12:10:00,27.38,27.39,27.37,27.39,99800.0,18.6106,18.6174,18.6038,18.6174,99800.0
2009-08-27 12:20:00,27.39,27.44,27.38,27.44,176500.0,18.6174,18.6514,18.6106,18.6514,176500.0
2009-08-27 12:30:00,27.44,27.45,27.4,27.4,165000.0,18.6514,18.6582,18.6242,18.6242,165000.0
2009-08-27 12:40:00,27.41,27.41,27.36,27.37,182500.0,18.631,18.631,18.597,18.6038,182500.0
2009-08-27 12:50:00,27.38,27.44,27.37,27.43,163500.0,18.6106,18.6514,18.6038,18.6446,163500.0
2009-08-27 13:00:00,27.43,27.46,27.41,27.42,171300.0,18.6446,18.665,18.631,18.6378,171300.0
2009-08-27 13:10:00,27.42,27.42,27.38,27.39,81100.0,18.6378,18.6378,18.6106,18.6174,81100.0
2009-08-27 13:20:00,27.39,27.39,27.35,27.35,147800.0,18.6174,18.6174,18.5902,18.5902,147800.0
2009-08-27 13:30:00,27.36,27.44,27.35,27.41,284000.0,18.597,18.6514,18.5902,18.631,284000.0
2009-08-27 13:40:00,27.42,27.42,27.36,27.39,323800.0,18.6378,18.6378,18.597,18.6174,323800.0
2009-08-27 13:50:00,27.39,27.47,27.37,27.44,210300.0,18.6174,18.6718,18.6038,18.6514,210300.0
2009-08-27 14:00:00,27.44,27.53,27.43,27.51,214300.0,18.6514,18.7126,18.6446,18.699,214300.0
2009-08-27 14:10:00,27.51,27.54,27.48,27.51,192400.0,18.699,18.7194,18.6786,18.699,192400.0
2009-08-27 14:20:00,27.51,27.54,27.49,27.53,183800.0,18.699,18.7194,18.6854,18.7126,183800.0
2009-08-27 14:30:00,27.53,27.62,27.52,27.6,304700.0,18.7126,18.7738,18.7058,18.7602,304700.0
2009-08-27 14:40:00,27.61,27.66,27.6,27.63,238800.0,18.767,18.801,18.7602,18.7806,238800.0
2009-08-27 14:50:00,27.63,27.64,27.58,27.61,190800.0,18.7806,18.7874,18.7466,18.767,190800.0
2009-08-27 15:00:00,27.61,27.64,27.58,27.62,331500.0,18.767,18.7874,18.7466,18.7738,331500.0
2009-08-27 15:10:00,27.61,27.68,27.59,27.66,293800.0,18.767,18.8146,18.7534,18.801,293800.0
2009-08-27 15:20:00,27.66,27.69,27.57,27.61,372300.0,18.801,18.8213,18.7398,18.767,372300.0
2009-08-27 15:30:00,27.6,27.63,27.52,27.56,497700.0,18.7602,18.7806,18.7058,18.733,497700.0
2009-08-27 15:40:00,27.55,27.56,27.5,27.51,468500.0,18.7262,18.733,18.6922,18.699,468500.0
2009-08-27 15:50:00,27.51,27.55,27.48,27.52,752100.0,18.699,18.7262,18.6786,18.7058,752100.0
2009-08-28 09:30:00,27.68,27.75,27.53,27.62,440000.0,18.8146,18.8621,18.7126,18.7738,440000.0
2009-08-28 09:40:00,27.62,27.62,27.36,27.42,656500.0,18.7738,18.7738,18.597,18.6378,656500.0
2009-08-28 09:50:00,27.42,27.48,27.27,27.28,479100.0,18.6378,18.6786,18.5359,18.5427,479100.0
2009-08-28 10:00:00,27.28,27.42,27.24,27.41,698800.0,18.5427,18.6378,18.5155,18.631,698800.0
2009-08-28 10:10:00,27.37,27.44,27.32,27.36,386600.0,18.6038,18.6514,18.5699,18.597,386600.0
2009-08-28 10:20:00,27.37,27.43,27.32,27.37,303300.0,18.6038,18.6446,18.5699,18.6038,303300.0
2009-08-28 10:30:00,27.38,27.45,27.32,27.45,217600.0,18.6106,18.6582,18.5699,18.6582,217600.0
2009-08-28 10:40:00,27.45,27.49,27.37,27.49,210200.0,18.6582,18.6854,18.6038,18.6854,210200.0
2009-08-28 10:50:00,27.48,27.51,27.39,27.41,266900.0,18.6786,18.699,18.6174,18.631,266900.0
2009-08-28 11:00:00,27.41,27.43,27.33,27.36,207500.0,18.631,18.6446,18.5767,18.597,207500.0
2009-08-28 11:10:00,27.37,27.41,27.32,27.4,136700.0,18.6038,18.631,18.5699,18.6242,136700.0
2009-08-28 11:20:00,27.4,27.47,27.39,27.46,144400.0,18.6242,18.6718,18.6174,18.665,144400.0
2009-08-28 11:30:00,27.46,27.51,27.44,27.5,293600.0,18.665,18.699,18.6514,18.6922,293600.0
2009-08-28 11:40:00,27.5,27.52,27.45,27.46,224000.0,18.6922,18.7058,18.6582,18.665,224000.0
2009-08-28 11:50:00,27.47,27.48,27.41,27.44,199200.0,18.6718,18.6786,18.631,18.6514,199200.0
2009-08-28 12:00:00,27.44,27.46,27.41,27.41,121300.0,18.6514,18.665,18.631,18.631,121300.0
2009-08-28 12:10:00,27.42,27.45,27.41,27.42,288800.0,18.6378,18.6582,18.631,18.6378,288800.0
2009-08-28 12:20:00,27.42,27.44,27.36,27.38,237000.0,18.6378,18.6514,18.597,18.6106,237000.0
2009-08-28 12:30:00,27.37,27.45,27.37,27.44,288700.0,18.6038,18.6582,18.6038,18.6514,288700.0
2009-08-28 12:40:00,27.45,27.47,27.41,27.46,132100.0,18.6582,18.6718,18.631,18.665,132100.0
2009-08-28 12:50:00,27.47,27.47,27.45,27.45,76800.0,18.6718,18.6718,18.6582,18.6582,76800.0
2009-08-28 13:00:00,27.45,27.55,27.45,27.54,302200.0,18.6582,18.7262,18.6582,18.7194,302200.0
2009-08-28 13:10:00,27.54,27.64,27.54,27.59,445700.0,18.7194,18.7874,18.7194,18.7534,445700.0
2009-08-28 13:20:00,27.59,27.66,27.58,27.62,299700.0,18.7534,18.801,18.7466,18.7738,299700.0
2009-08-28 13:30:00,27.63,27.7,27.62,27.69,271100.0,18.7806,18.8281,18.7738,18.8213,271100.0
2009-08-28 13:40:00,27.69,27.7,27.67,27.69,260800.0,18.8213,18.8281,18.8078,18.8213,260800.0
2009-08-28 13:50:00,27.68,27.69,27.65,27.67,183800.0,18.8146,18.8213,18.7942,18.8078,183800.0
2009-08-28 14:00:00,27.66,27.7,27.63,27.7,286000.0,18.801,18.8281,18.7806,18.8281,286000.0
2009-08-28 14:10:00,27.69,27.73,27.68,27.72,351800.0,18.8213,18.8485,18.8146,18.8417,351800.0
2009-08-28 14:20:00,27.7,27.72,27.68,27.72,239000.0,18.8281,18.8417,18.8146,18.8417,239000.0
2009-08-28 14:30:00,27.72,27.72,27.64,27.68,281100.0,18.8417,18.8417,18.7874,18.8146,281100.0
2009-08-28 14:40:00,27.67,27.7,27.67,27.69,284900.0,18.8078,18.8281,18.8078,18.8213,284900.0
2009-08-28 14:50:00,27.68,27.72,27.68,27.71,187300.0,18.8146,18.8417,18.8146,18.8349,187300.0
2009-08-28 15:00:00,27.72,27.73,27.68,27.68,193400.0,18.8417,18.8485,18.8146,18.8146,193400.0
2009-08-28 15:10:00,27.69,27.71,27.68,27.71,125400.0,18.8213,18.8349,18.8146,18.8349,125400.0
2009-08-28 15:20:00,27.71,27.75,27.7,27.71,328300.0,18.8349,18.8621,18.8281,18.8349,328300.0
2009-08-28 15:30:00,27.71,27.75,27.67,27.68,363400.0,18.8349,18.8621,18.8078,18.8146,363400.0
2009-08-28 15:40:00,27.67,27.72,27.66,27.68,322300.0,18.8078,18.8417,18.801,18.8146,322300.0
2009-08-28 15:50:00,27.69,27.7,27.64,27.68,714400.0,18.8213,18.8281,18.7874,18.8146,714400.0
2009-08-31 09:30:00,27.5,27.6,27.35,27.45,607500.0,18.6922,18.7602,18.5902,18.6582,607500.0
2009-08-31 09:40:00,27.46,27.47,27.27,27.31,609300.0,18.665,18.6718,18.5359,18.5631,609300.0
2009-08-31 09:50:00,27.31,27.38,27.19,27.33,426400.0,18.5631,18.6106,18.4815,18.5767,426400.0
2009-08-31 10:00:00,27.33,27.34,27.26,27.29,355000.0,18.5767,18.5834,18.5291,18.5495,355000.0
2009-08-31 10:10:00,27.29,27.35,27.22,27.32,320200.0,18.5495,18.5902,18.5019,18.5699,320200.0
2009-08-31 10:20:00,27.32,27.36,27.19,27.26,292500.0,18.5699,18.597,18.4815,18.5291,292500.0
2009-08-31 10:30:00,27.26,27.26,27.17,27.2,600500.0,18.5291,18.5291,18.4679,18.4883,600500.0
2009-08-31 10:40:00,27.19,27.32,27.19,27.3,405700.0,18.4815,18.5699,18.4815,18.5563,405700.0
2009-08-31 10:50:00,27.31,27.35,27.26,27.31,190700.0,18.5631,18.5902,18.5291,18.5631,190700.0
2009-08-31 11:00:00,27.32,27.32,27.25,27.3,175400.0,18.5699,18.5699,18.5223,18.5563,175400.0
2009-08-31 11:10:00,27.3,27.31,27.27,27.27,114400.0,18.5563,18.5631,18.5359,18.5359,114400.0
2009-08-31 11:20:00,27.27,27.3,27.23,27.25,176900.0,18.5359,18.5563,18.5087,18.5223,176900.0
2009-08-31 11:30:00,27.25,27.3,27.18,27.26,297600.0,18.5223,18.5563,18.4747,18.5291,297600.0
2009-08-31 11:40:00,27.26,27.28,27.23,27.24,203500.0,18.5291,18.5427,18.5087,18.5155,203500.0
2009-08-31 11:50:00,27.24,27.27,27.22,27.25,113800.0,18.5155,18.5359,18.5019,18.5223,113800.0
2009-08-31 12:00:00,27.25,27.3,27.24,27.27,169000.0,18.5223,18.5563,18.5155,18.5359,169000.0
2009-08-31 12:10:00,27.26,27.3,27.25,27.27,120200.0,18.5291,18.5563,18.5223,18.5359,120200.0
2009-08-31 12:20:00,27.27,27.3,27.25,27.26,148700.0,18.5359,18.5563,18.5223,18.5291,148700.0
2009-08-31 12:30:00,27.26,27.27,27.2,27.23,175100.0,18.5291,18.5359,18.4883,18.5087,175100.0
2009-08-31 12:40:00,27.23,27.25,27.22,27.23,63800.0,18.5087,18.5223,18.5019,18.5087,63800.0
2009-08-31 12:50:00,27.22,27.23,27.21,27.21,87000.0,18.5019,18.5087,18.4951,18.4951,87000.0
2009-08-31 13:00:00,27.22,27.23,27.2,27.22,134800.0,18.5019,18.5087,18.4883,18.5019,134800.0
2009-08-31 13:10:00,27.23,27.28,27.21,27.27,91300.0,18.5087,18.5427,18.4951,18.5359,91300.0
2009-08-31 13:20:00,27.27,27.29,27.26,27.26,91300.0,18.5359,18.5495,18.5291,18.5291,91300.0
2009-08-31 13:30:00,27.26,27.28,27.23,27.28,192400.0,18.5291,18.5427,18.5087,18.5427,192400.0
2009-08-31 13:40:00,27.27,27.28,27.23,27.24,85800.0,18.5359,18.5427,18.5087,18.5155,85800.0
2009-08-31 13:50:00,27.24,27.24,27.22,27.22,107600.0,18.5155,18.5155,18.5019,18.5019,107600.0
2009-08-31 14:00:00,27.23,27.23,27.17,27.19,236900.0,18.5087,18.5087,18.4679,18.4815,236900.0
2009-08-31 14:10:00,27.19,27.19,27.17,27.18,79400.0,18.4815,18.4815,18.4679,18.4747,79400.0
2009-08-31 14:20:00,27.17,27.2,27.16,27.18,227800.0,18.4679,18.4883,18.4611,18.4747,227800.0
2009-08-31 14:30:00,27.18,27.27,27.18,27.25,274500.0,18.4747,18.5359,18.4747,18.5223,274500.0
2009-08-31 14:40:00,27.25,27.26,27.23,27.23,202800.0,18.5223,18.5291,18.5087,18.5087,202800.0
2009-08-31 14:50:00,27.24,27.26,27.22,27.23,281200.0,18.5155,18.5291,18.5019,18.5087,281200.0
2009-08-31 15:00:00,27.22,27.23,27.14,27.14,285600.0,18.5019,18.5087,18.4475,18.4475,285600.0
2009-08-31 15:10:00,27.14,27.17,27.12,27.15,529700.0,18.4475,18.4679,18.4339,18.4543,529700.0
2009-08-31 15:20:00,27.15,27.18,27.1,27.16,524400.0,18.4543,18.4747,18.4203,18.4611,524400.0
2009-08-31 15:30:00,27.15,27.24,27.15,27.23,392700.0,18.4543,18.5155,18.4543,18.5087,392700.0
2009-08-31 15:40:00,27.24,27.26,27.2,27.26,479300.0,18.5155,18.5291,18.4883,18.5291,479300.0
2009-08-31 15:50:00,27.25,27.31,27.23,27.29,1282000.0,18.5223,18.5631,18.5087,18.5495,1282000.0
2009-09-01 09:30:00,27.01,27.1,26.9,27.09,611300.0,18.5136,18.5753,18.4382,18.5685,611300.0
2009-09-01 09:40:00,27.1,27.3,27.06,27.3,330800.0,18.5753,18.7124,18.5479,18.7124,330800.0
2009-09-01 09:50:00,27.3,27.39,27.26,27.33,473600.0,18.7124,18.7741,18.685,18.733,473600.0
2009-09-01 10:00:00,27.34,27.48,27.26,27.33,732300.0,18.7398,18.8358,18.685,18.733,732300.0
2009-09-01 10:10:00,27.33,27.35,27.14,27.22,414300.0,18.733,18.7467,18.6027,18.6576,414300.0
2009-09-01 10:20:00,27.22,27.42,27.18,27.38,486600.0,18.6576,18.7947,18.6301,18.7672,486600.0
2009-09-01 10:30:00,27.39,27.44,27.33,27.37,386300.0,18.7741,18.8084,18.733,18.7604,386300.0
2009-09-01 10:40:00,27.36,27.38,27.3,27.34,303500.0,18.7535,18.7672,18.7124,18.7398,303500.0
2009-09-01 10:50:00,27.34,27.37,27.26,27.26,222200.0,18.7398,18.7604,18.685,18.685,222200.0
2009-09-01 11:00:00,27.26,27.28,27.08,27.13,502600.0,18.685,18.6987,18.5616,18.5959,502600.0
2009-09-01 11:10:00,27.12,27.12,26.92,27.09,886600.0,18.589,18.589,18.4519,18.5685,886600.0
2009-09-01 11:20:00,27.08,27.09,26.82,26.85,507700.0,18.5616,18.5685,18.3834,18.404,507700.0
2009-09-01 11:30:00,26.84,26.85,26.69,26.84,489300.0,18.3971,18.404,18.2943,18.3971,489300.0
2009-09-01 11:40:00,26.84,26.94,26.83,26.85,534000.0,18.3971,18.4656,18.3902,18.404,534000.0
2009-09-01 11:50:00,26.86,26.88,26.72,26.74,182800.0,18.4108,18.4245,18.3148,18.3286,182800.0
2009-09-01 12:00:00,26.73,26.81,26.7,26.76,249100.0,18.3217,18.3765,18.3011,18.3423,249100.0
2009-09-01 12:10:00,26.76,26.82,26.74,26.75,247300.0,18.3423,18.3834,18.3286,18.3354,247300.0
2009-09-01 12:20:00,26.76,26.8,26.7,26.79,360400.0,18.3423,18.3697,18.3011,18.3628,360400.0
2009-09-01 12:30:00,26.78,26.88,26.75,26.84,323000.0,18.356,18.4245,18.3354,18.3971,323000.0
2009-09-01 12:40:00,26.84,26.89,26.82,26.87,169300.0,18.3971,18.4314,18.3834,18.4177,169300.0
2009-09-01 12:50:00,26.86,26.88,26.83,26.83,110400.0,18.4108,18.4245,18.3902,18.3902,110400.0
2009-09-01 13:00:00,26.84,26.86,26.69,26.71,291800.0,18.3971,18.4108,18.2943,18.308,291800.0
2009-09-01 13:10:00,26.7,26.74,26.68,26.7,255200.0,18.3011,18.3286,18.2874,18.3011,255200.0
2009-09-01 13:20:00,26.69,26.73,26.67,26.71,229200.0,18.2943,18.3217,18.2806,18.308,229200.0
2009-09-01 13:30:00,26.71,26.71,26.63,26.64,261300.0,18.308,18.308,18.2532,18.26,261300.0
2009-09-01 13:40:00,26.64,26.79,26.63,26.75,399300.0,18.26,18.3628,18.2532,18.3354,399300.0
2009-09-01 13:50:00,26.75,26.79,26.73,26.77,131300.0,18.3354,18.3628,18.3217,18.3491,131300.0
2009-09-01 14:00:00,26.77,26.78,26.74,26.74,129100.0,18.3491,18.356,18.3286,18.3286,129100.0
2009-09-01 14:10:00,26.74,26.79,26.7,26.79,318100.0,18.3286,18.3628,18.3011,18.3628,318100.0
2009-09-01 14:20:00,26.79,26.8,26.71,26.76,322200.0,18.3628,18.3697,18.308,18.3423,322200.0
2009-09-01 14:30:00,26.75,26.8,26.73,26.79,171000.0,18.3354,18.3697,18.3217,18.3628,171000.0
2009-09-01 14:40:00,26.79,26.8,26.69,26.71,301400.0,18.3628,18.3697,18.2943,18.308,301400.0
2009-09-01 14:50:00,26.71,26.79,26.71,26.76,263300.0,18.308,18.3628,18.308,18.3423,263300.0
2009-09-01 15:00:00,26.77,26.81,26.75,26.76,274000.0,18.3491,18.3765,18.3354,18.3423,274000.0
2009-09-01 15:10:00,26.77,26.81,26.74,26.81,242200.0,18.3491,18.3765,18.3286,18.3765,242200.0
2009-09-01 15:20:00,26.81,26.81,26.73,26.73,294900.0,18.3765,18.3765,18.3217,18.3217,294900.0
2009-09-01 15:30:00,26.74,26.77,26.71,26.73,307400.0,18.3286,18.3491,18.308,18.3217,307400.0
2009-09-01 15:40:00,26.72,26.75,26.65,26.69,675100.0,18.3148,18.3354,18.2669,18.2943,675100.0
2009-09-01 15:50:00,26.69,26.81,26.68,26.72,1109200.0,18.2943,18.3765,18.2874,18.3148,1109200.0
2009-09-02 09:30:00,26.62,26.73,26.6,26.63,438300.0,18.2463,18.3217,18.2326,18.2532,438300.0
2009-09-02 09:40:00,26.63,26.76,26.63,26.72,438400.0,18.2532,18.3423,18.2532,18.3148,438400.0
2009-09-02 09:50:00,26.72,26.82,26.6,26.62,495700.0,18.3148,18.3834,18.2326,18.2463,495700.0
2009-09-02 10:00:00,26.62,26.7,26.57,26.67,642600.0,18.2463,18.3011,18.212,18.2806,642600.0
2009-09-02 10:10:00,26.67,26.74,26.6,26.66,476200.0,18.2806,18.3286,18.2326,18.2737,476200.0
2009-09-02 10:20:00,26.66,26.66,26.52,26.53,336200.0,18.2737,18.2737,18.1778,18.1846,336200.0
2009-09-02 10:30:00,26.52,26.6,26.4,26.59,527000.0,18.1778,18.2326,18.0955,18.2257,527000.0
2009-09-02 10:40:00,26.6,26.68,26.58,26.61,249500.0,18.2326,18.2874,18.2189,18.2394,249500.0
2009-09-02 10:50:00,26.61,26.65,26.53,26.64,239600.0,18.2394,18.2669,18.1846,18.26,239600.0
2009-09-02 11:00:00,26.64,26.64,26.5,26.5,181100.0,18.26,18.26,18.1641,18.1641,181100.0
2009-09-02 11:10:00,26.5,26.56,26.49,26.52,205100.0,18.1641,18.2052,18.1572,18.1778,205100.0
2009-09-02 11:20:00,26.51,26.56,26.49,26.52,124000.0,18.1709,18.2052,18.1572,18.1778,124000.0
2009-09-02 11:30:00,26.52,26.56,26.46,26.48,242700.0,18.1778,18.2052,18.1366,18.1503,242700.0
2009-09-02 11:40:00,26.49,26.51,26.45,26.47,182700.0,18.1572,18.1709,18.1298,18.1435,182700.0
2009-09-02 11:50:00,26.46,26.51,26.42,26.42,116700.0,18.1366,18.1709,18.1092,18.1092,116700.0
2009-09-02 12:00:00,26.43,26.45,26.35,26.41,342000.0,18.1161,18.1298,18.0612,18.1024,342000.0
2009-09-02 12:10:00,26.41,26.44,26.38,26.39,124200.0,18.1024,18.1229,18.0818,18.0887,124200.0
2009-09-02 12:20:00,26.39,26.49,26.39,26.47,146200.0,18.0887,18.1572,18.0887,18.1435,146200.0
2009-09-02 12:30:00,26.47,26.53,26.47,26.5,433500.0,18.1435,18.1846,18.1435,18.1641,433500.0
2009-09-02 12:40:00,26.5,26.53,26.5,26.53,86500.0,18.1641,18.1846,18.1641,18.1846,86500.0
2009-09-02 12:50:00,26.53,26.54,26.48,26.5,115800.0,18.1846,18.1915,18.1503,18.1641,115800.0
2009-09-02 13:00:00,26.5,26.5,26.43,26.45,124000.0,18.1641,18.1641,18.1161,18.1298,124000.0
2009-09-02 13:10:00,26.45,26.49,26.45,26.48,60200.0,18.1298,18.1572,18.1298,18.1503,60200.0
2009-09-02 13:20:00,26.48,26.48,26.46,26.48,61400.0,18.1503,18.1503,18.1366,18.1503,61400.0
2009-09-02 13:30:00,26.48,26.48,26.45,26.45,72600.0,18.1503,18.1503,18.1298,18.1298,72600.0
2009-09-02 13:40:00,26.45,26.52,26.45,26.52,60100.0,18.1298,18.1778,18.1298,18.1778,60100.0
2009-09-02 13:50:00,26.52,26.52,26.47,26.47,140500.0,18.1778,18.1778,18.1435,18.1435,140500.0
2009-09-02 14:00:00,26.48,26.51,26.46,26.5,162600.0,18.1503,18.1709,18.1366,18.1641,162600.0
2009-09-02 14:10:00,26.5,26.52,26.47,26.52,127000.0,18.1641,18.1778,18.1435,18.1778,127000.0
2009-09-02 14:20:00,26.52,26.55,26.51,26.54,155900.0,18.1778,18.1983,18.1709,18.1915,155900.0
2009-09-02 14:30:00,26.55,26.57,26.52,26.55,172600.0,18.1983,18.212,18.1778,18.1983,172600.0
2009-09-02 14:40:00,26.55,26.59,26.52,26.55,196100.0,18.1983,18.2257,18.1778,18.1983,196100.0
2009-09-02 14:50:00,26.55,26.56,26.51,26.51,155900.0,18.1983,18.2052,18.1709,18.1709,155900.0
2009-09-02 15:00:00,26.51,26.55,26.5,26.54,132000.0,18.1709,18.1983,18.1641,18.1915,132000.0
2009-09-02 15:10:00,26.53,26.62,26.52,26.61,193200.0,18.1846,18.2463,18.1778,18.2394,193200.0
2009-09-02 15:20:00,26.62,26.62,26.55,26.55,209400.0,18.2463,18.2463,18.1983,18.1983,209400.0
2009-09-02 15:30:00,26.56,26.59,26.55,26.59,196600.0,18.2052,18.2257,18.1983,18.2257,196600.0
2009-09-02 15:40:00,26.58,26.6,26.53,26.53,298100.0,18.2189,18.2326,18.1846,18.1846,298100.0
2009-09-02 15:50:00,26.54,26.58,26.51,26.51,827000.0,18.1915,18.2189,18.1709,18.1709,827000.0
2009-09-03 09:30:00,26.6,26.68,26.51,26.6,550200.0,18.2326,18.2874,18.1709,18.2326,550200.0
2009-09-03 09:40:00,26.61,26.61,26.52,26.56,286700.0,18.2394,18.2394,18.1778,18.2052,286700.0
2009-09-03 09:50:00,26.57,26.64,26.5,26.59,363000.0,18.212,18.26,18.1641,18.2257,363000.0
2009-09-03 10:00:00,26.58,26.64,26.45,26.58,520600.0,18.2189,18.26,18.1298,18.2189,520600.0
2009-09-03 10:10:00,26.59,26.6,26.46,26.49,302700.0,18.2257,18.2326,18.1366,18.1572,302700.0
2009-09-03 10:20:00,26.48,26.54,26.43,26.53,217200.0,18.1503,18.1915,18.1161,18.1846,217200.0
2009-09-03 10:30:00,26.53,26.62,26.53,26.62,290000.0,18.1846,18.2463,18.1846,18.2463,290000.0
2009-09-03 10:40:00,26.61,26.68,26.59,26.64,283000.0,18.2394,18.2874,18.2257,18.26,283000.0
2009-09-03 10:50:00,26.64,26.67,26.61,26.63,193100.0,18.26,18.2806,18.2394,18.2532,193100.0
2009-09-03 11:00:00,26.64,26.77,26.64,26.76,486700.0,18.26,18.3491,18.26,18.3423,486700.0
2009-09-03 11:10:00,26.77,26.8,26.74,26.78,205700.0,18.3491,18.3697,18.3286,18.356,205700.0
2009-09-03 11:20:00,26.78,26.86,26.78,26.86,307100.0,18.356,18.4108,18.356,18.4108,307100.0
2009-09-03 11:30:00,26.85,26.88,26.83,26.85,164000.0,18.404,18.4245,18.3902,18.404,164000.0
2009-09-03 11:40:00,26.85,26.86,26.82,26.83,110000.0,18.404,18.4108,18.3834,18.3902,110000.0
2009-09-03 11:50:00,26.83,26.83,26.75,26.79,284100.0,18.3902,18.3902,18.3354,18.3628,284100.0
2009-09-03 12:00:00,26.79,26.89,26.78,26.86,288600.0,18.3628,18.4314,18.356,18.4108,288600.0
2009-09-03 12:10:00,26.86,26.87,26.8,26.8,116200.0,18.4108,18.4177,18.3697,18.3697,116200.0
2009-09-03 12:20:00,26.8,26.81,26.76,26.76,71200.0,18.3697,18.3765,18.3423,18.3423,71200.0
2009-09-03 12:30:00,26.76,26.77,26.7,26.7,119900.0,18.3423,18.3491,18.3011,18.3011,119900.0
2009-09-03 12:40:00,26.7,26.73,26.7,26.73,59900.0,18.3011,18.3217,18.3011,18.3217,59900.0
2009-09-03 12:50:00,26.73,26.77,26.72,26.77,149200.0,18.3217,18.3491,18.3148,18.3491,149200.0
2009-09-03 13:00:00,26.76,26.79,26.76,26.77,102800.0,18.3423,18.3628,18.3423,18.3491,102800.0
2009-09-03 13:10:00,26.77,26.79,26.76,26.76,48900.0,18.3491,18.3628,18.3423,18.3423,48900.0
2009-09-03 13:20:00,26.76,26.79,26.76,26.77,91800.0,18.3423,18.3628,18.3423,18.3491,91800.0
2009-09-03 13:30:00,26.77,26.8,26.75,26.76,177600.0,18.3491,18.3697,18.3354,18.3423,177600.0
2009-09-03 13:40:00,26.75,26.77,26.74,26.75,153700.0,18.3354,18.3491,18.3286,18.3354,153700.0
2009-09-03 13:50:00,26.74,26.75,26.73,26.74,83300.0,18.3286,18.3354,18.3217,18.3286,83300.0
2009-09-03 14:00:00,26.74,26.78,26.73,26.76,75100.0,18.3286,18.356,18.3217,18.3423,75100.0
2009-09-03 14:10:00,26.76,26.77,26.73,26.74,88700.0,18.3423,18.3491,18.3217,18.3286,88700.0
2009-09-03 14:20:00,26.74,26.75,26.73,26.75,66000.0,18.3286,18.3354,18.3217,18.3354,66000.0
2009-09-03 14:30:00,26.75,26.77,26.73,26.73,77900.0,18.3354,18.3491,18.3217,18.3217,77900.0
2009-09-03 14:40:00,26.73,26.78,26.71,26.77,150200.0,18.3217,18.356,18.308,18.3491,150200.0
2009-09-03 14:50:00,26.77,26.81,26.77,26.81,85300.0,18.3491,18.3765,18.3491,18.3765,85300.0
2009-09-03 15:00:00,26.81,26.86,26.77,26.85,188200.0,18.3765,18.4108,18.3491,18.404,188200.0
2009-09-03 15:10:00,26.86,26.88,26.84,26.84,87900.0,18.4108,18.4245,18.3971,18.3971,87900.0
2009-09-03 15:20:00,26.85,26.85,26.82,26.84,176100.0,18.404,18.404,18.3834,18.3971,176100.0
2009-09-03 15:30:00,26.84,26.9,26.83,26.9,207800.0,18.3971,18.4382,18.3902,18.4382,207800.0
2009-09-03 15:40:00,26.9,26.91,26.87,26.89,485100.0,18.4382,18.4451,18.4177,18.4314,485100.0
2009-09-03 15:50:00,26.9,26.9,26.87,26.88,889100.0,18.4382,18.4382,18.4177,18.4245,889100.0
2009-09-04 09:30:00,26.93,27.0,26.87,26.96,420100.0,18.4588,18.5068,18.4177,18.4794,420100.0
2009-09-04 09:40:00,26.96,27.04,26.87,26.89,602000.0,18.4794,18.5342,18.4177,18.4314,602000.0
2009-09-04 09:50:00,26.88,26.92,26.81,26.82,282500.0,18.4245,18.4519,18.3765,18.3834,282500.0
2009-09-04 10:00:00,26.81,26.88,26.8,26.8,262900.0,18.3765,18.4245,18.3697,18.3697,262900.0
2009-09-04 10:10:00,26.81,26.96,26.76,26.95,231700.0,18.3765,18.4794,18.3423,18.4725,231700.0
2009-09-04 10:20:00,26.94,27.05,26.94,27.0,184600.0,18.4656,18.541,18.4656,18.5068,184600.0
2009-09-04 10:30:00,26.99,27.07,26.96,27.03,202700.0,18.4999,18.5547,18.4794,18.5273,202700.0
2009-09-04 10:40:00,27.04,27.06,27.02,27.05,161200.0,18.5342,18.5479,18.5205,18.541,161200.0
2009-09-04 10:50:00,27.05,27.06,27.01,27.05,152200.0,18.541,18.5479,18.5136,18.541,152200.0
2009-09-04 11:00:00,27.04,27.05,26.96,26.97,128600.0,18.5342,18.541,18.4794,18.4862,128600.0
2009-09-04 11:10:00,26.96,26.99,26.96,26.96,62600.0,18.4794,18.4999,18.4794,18.4794,62600.0
2009-09-04 11:20:00,26.97,26.98,26.94,26.95,110300.0,18.4862,18.4931,18.4656,18.4725,110300.0
2009-09-04 11:30:00,26.94,26.98,26.93,26.96,116600.0,18.4656,18.4931,18.4588,18.4794,116600.0
2009-09-04 11:40:00,26.96,26.97,26.93,26.94,105500.0,18.4794,18.4862,18.4588,18.4656,105500.0
2009-09-04 11:50:00,26.94,27.02,26.94,27.02,143900.0,18.4656,18.5205,18.4656,18.5205,143900.0
2009-09-04 12:00:00,27.02,27.16,27.0,27.15,375900.0,18.5205,18.6164,18.5068,18.6096,375900.0
2009-09-04 12:10:00,27.15,27.15,27.08,27.12,140900.0,18.6096,18.6096,18.5616,18.589,140900.0
2009-09-04 12:20:00,27.12,27.14,27.08,27.09,116000.0,18.589,18.6027,18.5616,18.5685,116000.0
2009-09-04 12:30:00,27.09,27.11,27.04,27.06,209600.0,18.5685,18.5822,18.5342,18.5479,209600.0
2009-09-04 12:40:00,27.06,27.08,27.06,27.07,45000.0,18.5479,18.5616,18.5479,18.5547,45000.0
2009-09-04 12:50:00,27.08,27.1,27.07,27.09,74200.0,18.5616,18.5753,18.5547,18.5685,74200.0
2009-09-04 13:00:00,27.09,27.09,27.05,27.05,52700.0,18.5685,18.5685,18.541,18.541,52700.0
2009-09-04 13:10:00,27.06,27.09,27.05,27.09,55200.0,18.5479,18.5685,18.541,18.5685,55200.0
2009-09-04 13:20:00,27.08,27.11,27.06,27.06,126600.0,18.5616,18.5822,18.5479,18.5479,126600.0
2009-09-04 13:30:00,27.06,27.07,27.03,27.04,86700.0,18.5479,18.5547,18.5273,18.5342,86700.0
2009-09-04 13:40:00,27.03,27.03,27.0,27.01,53700.0,18.5273,18.5273,18.5068,18.5136,53700.0
2009-09-04 13:50:00,27.01,27.02,26.99,26.99,108900.0,18.5136,18.5205,18.4999,18.4999,108900.0
2009-09-04 14:00:00,27.0,27.01,26.98,27.0,143600.0,18.5068,18.5136,18.4931,18.5068,143600.0
2009-09-04 14:10:00,27.0,27.0,26.98,26.99,97300.0,18.5068,18.5068,18.4931,18.4999,97300.0
2009-09-04 14:20:00,26.98,27.0,26.92,26.92,131800.0,18.4931,18.5068,18.4519,18.4519,131800.0
2009-09-04 14:30:00,26.93,26.93,26.9,26.91,125500.0,18.4588,18.4588,18.4382,18.4451,125500.0
2009-09-04 14:40:00,26.91,26.95,26.9,26.94,113000.0,18.4451,18.4725,18.4382,18.4656,113000.0
2009-09-04 14:50:00,26.95,27.0,26.94,26.99,241100.0,18.4725,18.5068,18.4656,18.4999,241100.0
2009-09-04 15:00:00,27.0,27.0,26.92,26.92,231200.0,18.5068,18.5068,18.4519,18.4519,231200.0
2009-09-04 15:10:00,26.92,26.94,26.91,26.93,126000.0,18.4519,18.4656,18.4451,18.4588,126000.0
2009-09-04 15:20:00,26.93,26.95,26.92,26.94,135100.0,18.4588,18.4725,18.4519,18.4656,135100.0
2009-09-04 15:30:00,26.94,26.99,26.93,26.99,223200.0,18.4656,18.4999,18.4588,18.4999,223200.0
2009-09-04 15:40:00,26.99,27.04,26.98,27.03,321100.0,18.4999,18.5342,18.4931,18.5273,321100.0
2009-09-04 15:50:00,27.04,27.06,27.0,27.03,714700.0,18.5342,18.5479,18.5068,18.5273,714700.0
2009-09-08 09:30:00,27.23,27.26,27.11,27.17,459300.0,18.6644,18.685,18.5822,18.6233,459300.0
2009-09-08 09:40:00,27.16,27.22,27.04,27.19,430600.0,18.6164,18.6576,18.5342,18.637,430600.0
2009-09-08 09:50:00,27.2,27.26,27.11,27.14,424000.0,18.6439,18.685,18.5822,18.6027,424000.0
2009-09-08 10:00:00,27.13,27.16,27.07,27.13,318500.0,18.5959,18.6164,18.5547,18.5959,318500.0
2009-09-08 10:10:00,27.12,27.21,27.11,27.12,302300.0,18.589,18.6507,18.5822,18.589,302300.0
2009-09-08 10:20:00,27.13,27.21,27.1,27.19,225200.0,18.5959,18.6507,18.5753,18.637,225200.0
2009-09-08 10:30:00,27.2,27.27,27.2,27.25,139100.0,18.6439,18.6918,18.6439,18.6781,139100.0
2009-09-08 10:40:00,27.26,27.27,27.22,27.25,184600.0,18.685,18.6918,18.6576,18.6781,184600.0
2009-09-08 10:50:00,27.25,27.31,27.24,27.3,138100.0,18.6781,18.7193,18.6713,18.7124,138100.0
2009-09-08 11:00:00,27.3,27.31,27.23,27.23,166900.0,18.7124,18.7193,18.6644,18.6644,166900.0
2009-09-08 11:10:00,27.24,27.3,27.23,27.3,136700.0,18.6713,18.7124,18.6644,18.7124,136700.0
2009-09-08 11:20:00,27.3,27.4,27.29,27.31,329600.0,18.7124,18.7809,18.7055,18.7193,329600.0
2009-09-08 11:30:00,27.32,27.33,27.18,27.19,206400.0,18.7261,18.733,18.6301,18.637,206400.0
2009-09-08 11:40:00,27.19,27.23,27.13,27.15,220600.0,18.637,18.6644,18.5959,18.6096,220600.0
2009-09-08 11:50:00,27.16,27.18,27.12,27.17,127900.0,18.6164,18.6301,18.589,18.6233,127900.0
2009-09-08 12:00:00,27.17,27.19,27.16,27.18,117100.0,18.6233,18.637,18.6164,18.6301,117100.0
2009-09-08 12:10:00,27.19,27.19,27.16,27.18,108400.0,18.637,18.637,18.6164,18.6301,108400.0
2009-09-08 12:20:00,27.19,27.19,27.16,27.17,87400.0,18.637,18.637,18.6164,18.6233,87400.0
2009-09-08 12:30:00,27.17,27.18,27.16,27.18,44500.0,18.6233,18.6301,18.6164,18.6301,44500.0
2009-09-08 12:40:00,27.18,27.19,27.16,27.16,103500.0,18.6301,18.637,18.6164,18.6164,103500.0
2009-09-08 12:50:00,27.17,27.18,27.15,27.17,62500.0,18.6233,18.6301,18.6096,18.6233,62500.0
2009-09-08 13:00:00,27.17,27.23,27.15,27.19,1018900.0,18.6233,18.6644,18.6096,18.637,1018900.0
2009-09-08 13:10:00,27.19,27.29,27.18,27.29,387400.0,18.637,18.7055,18.6301,18.7055,387400.0
2009-09-08 13:20:00,27.29,27.32,27.28,27.31,163900.0,18.7055,18.7261,18.6987,18.7193,163900.0
2009-09-08 13:30:00,27.32,27.33,27.31,27.32,66500.0,18.7261,18.733,18.7193,18.7261,66500.0
2009-09-08 13:40:00,27.32,27.38,27.31,27.34,322800.0,18.7261,18.7672,18.7193,18.7398,322800.0
2009-09-08 13:50:00,27.35,27.41,27.32,27.37,363800.0,18.7467,18.7878,18.7261,18.7604,363800.0
2009-09-08 14:00:00,27.38,27.4,27.35,27.35,388900.0,18.7672,18.7809,18.7467,18.7467,388900.0
2009-09-08 14:10:00,27.36,27.4,27.35,27.4,108500.0,18.7535,18.7809,18.7467,18.7809,108500.0
2009-09-08 14:20:00,27.4,27.44,27.38,27.42,608900.0,18.7809,18.8084,18.7672,18.7947,608900.0
2009-09-08 14:30:00,27.42,27.5,27.42,27.5,387500.0,18.7947,18.8495,18.7947,18.8495,387500.0
2009-09-08 14:40:00,27.5,27.57,27.48,27.54,444900.0,18.8495,18.8975,18.8358,18.8769,444900.0
2009-09-08 14:50:00,27.55,27.55,27.51,27.52,211600.0,18.8838,18.8838,18.8563,18.8632,211600.0
2009-09-08 15:00:00,27.52,27.52,27.42,27.43,265000.0,18.8632,18.8632,18.7947,18.8015,265000.0
2009-09-08 15:10:00,27.43,27.43,27.38,27.39,325400.0,18.8015,18.8015,18.7672,18.7741,325400.0
2009-09-08 15:20:00,27.39,27.45,27.37,27.44,221100.0,18.7741,18.8152,18.7604,18.8084,221100.0
2009-09-08 15:30:00,27.44,27.46,27.42,27.46,322000.0,18.8084,18.8221,18.7947,18.8221,322000.0
2009-09-08 15:40:00,27.46,27.52,27.44,27.5,605600.0,18.8221,18.8632,18.8084,18.8495,605600.0
2009-09-08 15:50:00,27.5,27.51,27.45,27.45,816100.0,18.8495,18.8563,18.8152,18.8152,816100.0
2009-09-09 09:30:00,27.45,27.45,27.25,27.28,571700.0,18.8152,18.8152,18.6781,18.6987,571700.0
2009-09-09 09:40:00,27.28,27.44,27.26,27.42,465200.0,18.6987,18.8084,18.685,18.7947,465200.0
2009-09-09 09:50:00,27.42,27.5,27.39,27.39,504600.0,18.7947,18.8495,18.7741,18.7741,504600.0
2009-09-09 10:00:00,27.4,27.47,27.4,27.47,258000.0,18.7809,18.8289,18.7809,18.8289,258000.0
2009-09-09 10:10:00,27.46,27.5,27.42,27.48,479100.0,18.8221,18.8495,18.7947,18.8358,479100.0
2009-09-09 10:20:00,27.47,27.48,27.37,27.4,406600.0,18.8289,18.8358,18.7604,18.7809,406600.0
2009-09-09 10:30:00,27.39,27.4,27.34,27.4,252600.0,18.7741,18.7809,18.7398,18.7809,252600.0
2009-09-09 10:40:00,27.4,27.41,27.35,27.36,201300.0,18.7809,18.7878,18.7467,18.7535,201300.0
2009-09-09 10:50:00,27.36,27.36,27.31,27.31,166900.0,18.7535,18.7535,18.7193,18.7193,166900.0
2009-09-09 11:00:00,27.31,27.34,27.27,27.28,229200.0,18.7193,18.7398,18.6918,18.6987,229200.0
2009-09-09 11:10:00,27.28,27.3,27.28,27.3,142800.0,18.6987,18.7124,18.6987,18.7124,142800.0
2009-09-09 11:20:00,27.3,27.37,27.29,27.37,222800.0,18.7124,18.7604,18.7055,18.7604,222800.0
2009-09-09 11:30:00,27.37,27.43,27.36,27.42,235200.0,18.7604,18.8015,18.7535,18.7947,235200.0
2009-09-09 11:40:00,27.43,27.44,27.39,27.39,186600.0,18.8015,18.8084,18.7741,18.7741,186600.0
2009-09-09 11:50:00,27.4,27.41,27.37,27.38,132500.0,18.7809,18.7878,18.7604,18.7672,132500.0
2009-09-09 12:00:00,27.38,27.39,27.36,27.38,105100.0,18.7672,18.7741,18.7535,18.7672,105100.0
2009-09-09 12:10:00,27.38,27.38,27.37,27.38,71700.0,18.7672,18.7672,18.7604,18.7672,71700.0
2009-09-09 12:20:00,27.38,27.4,27.37,27.4,83100.0,18.7672,18.7809,18.7604,18.7809,83100.0
2009-09-09 12:30:00,27.4,27.4,27.37,27.4,142900.0,18.7809,18.7809,18.7604,18.7809,142900.0
2009-09-09 12:40:00,27.4,27.43,27.39,27.42,72900.0,18.7809,18.8015,18.7741,18.7947,72900.0
2009-09-09 12:50:00,27.42,27.43,27.4,27.41,77500.0,18.7947,18.8015,18.7809,18.7878,77500.0
2009-09-09 13:00:00,27.4,27.45,27.38,27.42,221800.0,18.7809,18.8152,18.7672,18.7947,221800.0
2009-09-09 13:10:00,27.42,27.47,27.42,27.44,124800.0,18.7947,18.8289,18.7947,18.8084,124800.0
2009-09-09 13:20:00,27.44,27.46,27.37,27.39,117300.0,18.8084,18.8221,18.7604,18.7741,117300.0
2009-09-09 13:30:00,27.38,27.4,27.38,27.4,67500.0,18.7672,18.7809,18.7672,18.7809,67500.0
2009-09-09 13:40:00,27.4,27.41,27.37,27.39,158800.0,18.7809,18.7878,18.7604,18.7741,158800.0
2009-09-09 13:50:00,27.39,27.39,27.35,27.35,108000.0,18.7741,18.7741,18.7467,18.7467,108000.0
2009-09-09 14:00:00,27.35,27.39,27.33,27.33,174700.0,18.7467,18.7741,18.733,18.733,174700.0
2009-09-09 14:10:00,27.33,27.34,27.26,27.3,195200.0,18.733,18.7398,18.685,18.7124,195200.0
2009-09-09 14:20:00,27.29,27.33,27.25,27.33,345500.0,18.7055,18.733,18.6781,18.733,345500.0
2009-09-09 14:30:00,27.33,27.33,27.28,27.28,200700.0,18.733,18.733,18.6987,18.6987,200700.0
2009-09-09 14:40:00,27.28,27.28,27.24,27.27,254300.0,18.6987,18.6987,18.6713,18.6918,254300.0
2009-09-09 14:50:00,27.27,27.28,27.22,27.25,241500.0,18.6918,18.6987,18.6576,18.6781,241500.0
2009-09-09 15:00:00,27.26,27.29,27.23,27.29,168700.0,18.685,18.7055,18.6644,18.7055,168700.0
2009-09-09 15:10:00,27.29,27.38,27.28,27.37,390400.0,18.7055,18.7672,18.6987,18.7604,390400.0
2009-09-09 15:20:00,27.38,27.4,27.37,27.4,136700.0,18.7672,18.7809,18.7604,18.7809,136700.0
2009-09-09 15:30:00,27.4,27.41,27.33,27.37,224600.0,18.7809,18.7878,18.733,18.7604,224600.0
2009-09-09 15:40:00,27.37,27.41,27.36,27.41,503400.0,18.7604,18.7878,18.7535,18.7878,503400.0
2009-09-09 15:50:00,27.41,27.43,27.39,27.39,773700.0,18.7878,18.8015,18.7741,18.7741,773700.0
2009-09-10 09:30:00,27.41,27.44,27.22,27.24,362100.0,18.7878,18.8084,18.6576,18.6713,362100.0
2009-09-10 09:40:00,27.23,27.39,27.22,27.38,636200.0,18.6644,18.7741,18.6576,18.7672,636200.0
2009-09-10 09:50:00,27.38,27.45,27.33,27.4,365900.0,18.7672,18.8152,18.733,18.7809,365900.0
2009-09-10 10:00:00,27.39,27.54,27.39,27.4,518700.0,18.7741,18.8769,18.7741,18.7809,518700.0
2009-09-10 10:10:00,27.4,27.43,27.33,27.37,280200.0,18.7809,18.8015,18.733,18.7604,280200.0
2009-09-10 10:20:00,27.37,27.38,27.31,27.35,319800.0,18.7604,18.7672,18.7193,18.7467,319800.0
2009-09-10 10:30:00,27.36,27.43,27.35,27.43,198100.0,18.7535,18.8015,18.7467,18.8015,198100.0
2009-09-10 10:40:00,27.42,27.44,27.4,27.43,104800.0,18.7947,18.8084,18.7809,18.8015,104800.0
2009-09-10 10:50:00,27.43,27.47,27.34,27.35,208900.0,18.8015,18.8289,18.7398,18.7467,208900.0
2009-09-10 11:00:00,27.35,27.37,27.3,27.31,310700.0,18.7467,18.7604,18.7124,18.7193,310700.0
2009-09-10 11:10:00,27.3,27.31,27.27,27.28,130500.0,18.7124,18.7193,18.6918,18.6987,130500.0
2009-09-10 11:20:00,27.28,27.29,27.25,27.27,98700.0,18.6987,18.7055,18.6781,18.6918,98700.0
2009-09-10 11:30:00,27.26,27.32,27.26,27.32,128600.0,18.685,18.7261,18.685,18.7261,128600.0
2009-09-10 11:40:00,27.32,27.32,27.27,27.31,122000.0,18.7261,18.7261,18.6918,18.7193,122000.0
2009-09-10 11:50:00,27.31,27.31,27.27,27.29,234300.0,18.7193,18.7193,18.6918,18.7055,234300.0
2009-09-10 12:00:00,27.28,27.29,27.27,27.27,149700.0,18.6987,18.7055,18.6918,18.6918,149700.0
2009-09-10 12:10:00,27.28,27.28,27.27,27.27,66500.0,18.6987,18.6987,18.6918,18.6918,66500.0
2009-09-10 12:20:00,27.27,27.29,27.27,27.29,75900.0,18.6918,18.7055,18.6918,18.7055,75900.0
2009-09-10 12:30:00,27.29,27.33,27.28,27.33,79700.0,18.7055,18.733,18.6987,18.733,79700.0
2009-09-10 12:40:00,27.33,27.38,27.33,27.36,203500.0,18.733,18.7672,18.733,18.7535,203500.0
2009-09-10 12:50:00,27.36,27.4,27.36,27.4,131400.0,18.7535,18.7809,18.7535,18.7809,131400.0
2009-09-10 13:00:00,27.4,27.46,27.36,27.39,308400.0,18.7809,18.8221,18.7535,18.7741,308400.0
2009-09-10 13:10:00,27.39,27.43,27.37,27.38,138700.0,18.7741,18.8015,18.7604,18.7672,138700.0
2009-09-10 13:20:00,27.38,27.39,27.35,27.38,73300.0,18.7672,18.7741,18.7467,18.7672,73300.0
2009-09-10 13:30:00,27.39,27.39,27.35,27.36,88300.0,18.7741,18.7741,18.7467,18.7535,88300.0
2009-09-10 13:40:00,27.36,27.45,27.36,27.44,140200.0,18.7535,18.8152,18.7535,18.8084,140200.0
2009-09-10 13:50:00,27.45,27.55,27.44,27.54,271900.0,18.8152,18.8838,18.8084,18.8769,271900.0
2009-09-10 14:00:00,27.55,27.59,27.54,27.56,309500.0,18.8838,18.9112,18.8769,18.8906,309500.0
2009-09-10 14:10:00,27.56,27.57,27.51,27.51,173500.0,18.8906,18.8975,18.8563,18.8563,173500.0
2009-09-10 14:20:00,27.51,27.54,27.5,27.53,180300.0,18.8563,18.8769,18.8495,18.87,180300.0
2009-09-10 14:30:00,27.53,27.54,27.52,27.52,101300.0,18.87,18.8769,18.8632,18.8632,101300.0
2009-09-10 14:40:00,27.53,27.54,27.52,27.53,86500.0,18.87,18.8769,18.8632,18.87,86500.0
2009-09-10 14:50:00,27.53,27.54,27.5,27.51,378200.0,18.87,18.8769,18.8495,18.8563,378200.0
2009-09-10 15:00:00,27.51,27.52,27.44,27.45,152000.0,18.8563,18.8632,18.8084,18.8152,152000.0
2009-09-10 15:10:00,27.45,27.46,27.43,27.45,133300.0,18.8152,18.8221,18.8015,18.8152,133300.0
2009-09-10 15:20:00,27.44,27.47,27.44,27.47,173100.0,18.8084,18.8289,18.8084,18.8289,173100.0
2009-09-10 15:30:00,27.47,27.53,27.46,27.52,382400.0,18.8289,18.87,18.8221,18.8632,382400.0
2009-09-10 15:40:00,27.52,27.52,27.5,27.5,242700.0,18.8632,18.8632,18.8495,18.8495,242700.0
2009-09-10 15:50:00,27.51,27.53,27.49,27.5,585400.0,18.8563,18.87,18.8426,18.8495,585400.0
2009-09-11 09:30:00,27.5,27.52,27.32,27.34,813000.0,18.8495,18.8632,18.7261,18.7398,813000.0
2009-09-11 09:40:00,27.34,27.35,27.18,27.2,644200.0,18.7398,18.7467,18.6301,18.6439,644200.0
2009-09-11 09:50:00,27.19,27.26,27.15,27.19,553500.0,18.637,18.685,18.6096,18.637,553500.0
2009-09-11 10:00:00,27.19,27.22,27.12,27.14,631000.0,18.637,18.6576,18.589,18.6027,631000.0
2009-09-11 10:10:00,27.14,27.14,27.02,27.05,682300.0,18.6027,18.6027,18.5205,18.541,682300.0
2009-09-11 10:20:00,27.05,27.2,27.05,27.12,508100.0,18.541,18.6439,18.541,18.589,508100.0
2009-09-11 10:30:00,27.13,27.2,27.13,27.2,208900.0,18.5959,18.6439,18.5959,18.6439,208900.0
2009-09-11 10:40:00,27.2,27.21,27.16,27.2,272400.0,18.6439,18.6507,18.6164,18.6439,272400.0
2009-09-11 10:50:00,27.2,27.2,27.1,27.13,264400.0,18.6439,18.6439,18.5753,18.5959,264400.0
2009-09-11 11:00:00,27.13,27.14,27.11,27.12,126200.0,18.5959,18.6027,18.5822,18.589,126200.0
2009-09-11 11:10:00,27.11,27.16,27.1,27.16,129300.0,18.5822,18.6164,18.5753,18.6164,129300.0
2009-09-11 11:20:00,27.16,27.16,27.07,27.08,334000.0,18.6164,18.6164,18.5547,18.5616,334000.0
2009-09-11 11:30:00,27.08,27.09,27.02,27.06,223900.0,18.5616,18.5685,18.5205,18.5479,223900.0
2009-09-11 11:40:00,27.06,27.07,27.02,27.02,276900.0,18.5479,18.5547,18.5205,18.5205,276900.0
2009-09-11 11:50:00,27.02,27.05,26.99,27.05,248200.0,18.5205,18.541,18.4999,18.541,248200.0
2009-09-11 12:00:00,27.04,27.06,27.04,27.05,102300.0,18.5342,18.5479,18.5342,18.541,102300.0
2009-09-11 12:10:00,27.05,27.06,27.04,27.06,67500.0,18.541,18.5479,18.5342,18.5479,67500.0
2009-09-11 12:20:00,27.06,27.06,26.99,27.03,445400.0,18.5479,18.5479,18.4999,18.5273,445400.0
2009-09-11 12:30:00,27.03,27.05,27.0,27.04,229200.0,18.5273,18.541,18.5068,18.5342,229200.0
2009-09-11 12:40:00,27.04,27.14,27.02,27.13,360300.0,18.5342,18.6027,18.5205,18.5959,360300.0
2009-09-11 12:50:00,27.12,27.2,27.12,27.2,244400.0,18.589,18.6439,18.589,18.6439,244400.0
2009-09-11 13:00:00,27.19,27.22,27.13,27.15,511100.0,18.637,18.6576,18.5959,18.6096,511100.0
2009-09-11 13:10:00,27.15,27.21,27.14,27.18,205400.0,18.6096,18.6507,18.6027,18.6301,205400.0
2009-09-11 13:20:00,27.18,27.24,27.17,27.24,305000.0,18.6301,18.6713,18.6233,18.6713,305000.0
2009-09-11 13:30:00,27.24,27.31,27.23,27.28,655500.0,18.6713,18.7193,18.6644,18.6987,655500.0
2009-09-11 13:40:00,27.28,27.35,27.26,27.27,589500.0,18.6987,18.7467,18.685,18.6918,589500.0
2009-09-11 13:50:00,27.27,27.33,27.25,27.26,293000.0,18.6918,18.733,18.6781,18.685,293000.0
2009-09-11 14:00:00,27.26,27.29,27.23,27.27,163500.0,18.685,18.7055,18.6644,18.6918,163500.0
2009-09-11 14:10:00,27.26,27.28,27.25,27.27,69100.0,18.685,18.6987,18.6781,18.6918,69100.0
2009-09-11 14:20:00,27.26,27.35,27.26,27.33,257900.0,18.685,18.7467,18.685,18.733,257900.0
2009-09-11 14:30:00,27.33,27.38,27.33,27.35,351800.0,18.733,18.7672,18.733,18.7467,351800.0
2009-09-11 14:40:00,27.36,27.42,27.34,27.42,338400.0,18.7535,18.7947,18.7398,18.7947,338400.0
2009-09-11 14:50:00,27.42,27.43,27.37,27.37,363100.0,18.7947,18.8015,18.7604,18.7604,363100.0
2009-09-11 15:00:00,27.37,27.43,27.36,27.39,226200.0,18.7604,18.8015,18.7535,18.7741,226200.0
2009-09-11 15:10:00,27.39,27.42,27.38,27.41,185200.0,18.7741,18.7947,18.7672,18.7878,185200.0
2009-09-11 15:20:00,27.41,27.44,27.39,27.44,270500.0,18.7878,18.8084,18.7741,18.8084,270500.0
2009-09-11 15:30:00,27.43,27.47,27.37,27.39,357900.0,18.8015,18.8289,18.7604,18.7741,357900.0
2009-09-11 15:40:00,27.39,27.45,27.37,27.37,533000.0,18.7741,18.8152,18.7604,18.7604,533000.0
2009-09-11 15:50:00,27.37,27.42,27.34,27.35,764700.0,18.7604,18.7947,18.7398,18.7467,764700.0
2009-09-14 09:30:00,27.17,27.28,27.13,27.15,427900.0,18.6233,18.6987,18.5959,18.6096,427900.0
2009-09-14 09:40:00,27.15,27.3,27.15,27.19,256200.0,18.6096,18.7124,18.6096,18.637,256200.0
2009-09-14 09:50:00,27.19,27.25,27.16,27.24,282000.0,18.637,18.6781,18.6164,18.6713,282000.0
2009-09-14 10:00:00,27.23,27.26,27.16,27.17,267500.0,18.6644,18.685,18.6164,18.6233,267500.0
2009-09-14 10:10:00,27.16,27.18,27.09,27.16,246900.0,18.6164,18.6301,18.5685,18.6164,246900.0
2009-09-14 10:20:00,27.15,27.26,27.15,27.24,231600.0,18.6096,18.685,18.6096,18.6713,231600.0
2009-09-14 10:30:00,27.25,27.29,27.23,27.26,148500.0,18.6781,18.7055,18.6644,18.685,148500.0
2009-09-14 10:40:00,27.26,27.43,27.25,27.42,239000.0,18.685,18.8015,18.6781,18.7947,239000.0
2009-09-14 10:50:00,27.42,27.48,27.2,27.45,486300.0,18.7947,18.8358,18.6439,18.8152,486300.0
2009-09-14 11:00:00,27.46,27.5,27.45,27.48,340400.0,18.8221,18.8495,18.8152,18.8358,340400.0
2009-09-14 11:10:00,27.48,27.5,27.47,27.48,151800.0,18.8358,18.8495,18.8289,18.8358,151800.0
2009-09-14 11:20:00,27.48,27.49,27.45,27.47,233300.0,18.8358,18.8426,18.8152,18.8289,233300.0
2009-09-14 11:30:00,27.47,27.5,27.46,27.49,108700.0,18.8289,18.8495,18.8221,18.8426,108700.0
2009-09-14 11:40:00,27.49,27.49,27.45,27.46,92600.0,18.8426,18.8426,18.8152,18.8221,92600.0
2009-09-14 11:50:00,27.47,27.47,27.44,27.45,87700.0,18.8289,18.8289,18.8084,18.8152,87700.0
2009-09-14 12:00:00,27.45,27.5,27.44,27.49,85000.0,18.8152,18.8495,18.8084,18.8426,85000.0
2009-09-14 12:10:00,27.49,27.5,27.48,27.49,96900.0,18.8426,18.8495,18.8358,18.8426,96900.0
2009-09-14 12:20:00,27.49,27.53,27.49,27.53,174500.0,18.8426,18.87,18.8426,18.87,174500.0
2009-09-14 12:30:00,27.52,27.53,27.49,27.5,157400.0,18.8632,18.87,18.8426,18.8495,157400.0
2009-09-14 12:40:00,27.5,27.51,27.48,27.48,65000.0,18.8495,18.8563,18.8358,18.8358,65000.0
2009-09-14 12:50:00,27.49,27.52,27.47,27.52,85500.0,18.8426,18.8632,18.8289,18.8632,85500.0
2009-09-14 13:00:00,27.52,27.52,27.45,27.46,119100.0,18.8632,18.8632,18.8152,18.8221,119100.0
2009-09-14 13:10:00,27.46,27.47,27.44,27.45,80900.0,18.8221,18.8289,18.8084,18.8152,80900.0
2009-09-14 13:20:00,27.45,27.46,27.42,27.43,66000.0,18.8152,18.8221,18.7947,18.8015,66000.0
2009-09-14 13:30:00,27.44,27.48,27.43,27.45,117800.0,18.8084,18.8358,18.8015,18.8152,117800.0
2009-09-14 13:40:00,27.46,27.47,27.45,27.46,33200.0,18.8221,18.8289,18.8152,18.8221,33200.0
2009-09-14 13:50:00,27.46,27.51,27.46,27.5,258700.0,18.8221,18.8563,18.8221,18.8495,258700.0
2009-09-14 14:00:00,27.5,27.51,27.49,27.5,88700.0,18.8495,18.8563,18.8426,18.8495,88700.0
2009-09-14 14:10:00,27.51,27.52,27.49,27.51,192900.0,18.8563,18.8632,18.8426,18.8563,192900.0
2009-09-14 14:20:00,27.51,27.6,27.51,27.59,259700.0,18.8563,18.918,18.8563,18.9112,259700.0
2009-09-14 14:30:00,27.6,27.65,27.59,27.64,164200.0,18.918,18.9523,18.9112,18.9454,164200.0
2009-09-14 14:40:00,27.64,27.66,27.61,27.61,157300.0,18.9454,18.9592,18.9249,18.9249,157300.0
2009-09-14 14:50:00,27.61,27.63,27.59,27.59,283600.0,18.9249,18.9386,18.9112,18.9112,283600.0
2009-09-14 15:00:00,27.59,27.6,27.54,27.59,170100.0,18.9112,18.918,18.8769,18.9112,170100.0
2009-09-14 15:10:00,27.59,27.59,27.54,27.55,141100.0,18.9112,18.9112,18.8769,18.8838,141100.0
2009-09-14 15:20:00,27.56,27.56,27.5,27.5,177800.0,18.8906,18.8906,18.8495,18.8495,177800.0
2009-09-14 15:30:00,27.51,27.54,27.5,27.52,138200.0,18.8563,18.8769,18.8495,18.8632,138200.0
2009-09-14 15:40:00,27.52,27.55,27.49,27.5,335600.0,18.8632,18.8838,18.8426,18.8495,335600.0
2009-09-14 15:50:00,27.49,27.53,27.49,27.51,573500.0,18.8426,18.87,18.8426,18.8563,573500.0
2009-09-15 09:30:00,27.59,27.7,27.46,27.65,524000.0,18.9112,18.9866,18.8221,18.9523,524000.0
2009-09-15 09:40:00,27.65,27.68,27.56,27.62,367600.0,18.9523,18.9729,18.8906,18.9317,367600.0
2009-09-15 09:50:00,27.62,27.62,27.48,27.54,247900.0,18.9317,18.9317,18.8358,18.8769,247900.0
2009-09-15 10:00:00,27.54,27.58,27.38,27.42,474100.0,18.8769,18.9043,18.7672,18.7947,474100.0
2009-09-15 10:10:00,27.42,27.43,27.25,27.26,407400.0,18.7947,18.8015,18.6781,18.685,407400.0
2009-09-15 10:20:00,27.26,27.44,27.25,27.44,498700.0,18.685,18.8084,18.6781,18.8084,498700.0
2009-09-15 10:30:00,27.44,27.48,27.32,27.38,278700.0,18.8084,18.8358,18.7261,18.7672,278700.0
2009-09-15 10:40:00,27.39,27.46,27.34,27.44,198400.0,18.7741,18.8221,18.7398,18.8084,198400.0
2009-09-15 10:50:00,27.45,27.47,27.38,27.44,202900.0,18.8152,18.8289,18.7672,18.8084,202900.0
2009-09-15 11:00:00,27.44,27.47,27.36,27.39,208900.0,18.8084,18.8289,18.7535,18.7741,208900.0
2009-09-15 11:10:00,27.39,27.4,27.3,27.34,161000.0,18.7741,18.7809,18.7124,18.7398,161000.0
2009-09-15 11:20:00,27.34,27.35,27.28,27.29,93900.0,18.7398,18.7467,18.6987,18.7055,93900.0
2009-09-15 11:30:00,27.28,27.3,27.26,27.29,117900.0,18.6987,18.7124,18.685,18.7055,117900.0
2009-09-15 11:40:00,27.28,27.35,27.28,27.35,100400.0,18.6987,18.7467,18.6987,18.7467,100400.0
2009-09-15 11:50:00,27.35,27.45,27.33,27.41,266900.0,18.7467,18.8152,18.733,18.7878,266900.0
2009-09-15 12:00:00,27.41,27.44,27.39,27.44,113700.0,18.7878,18.8084,18.7741,18.8084,113700.0
2009-09-15 12:10:00,27.43,27.52,27.42,27.48,155500.0,18.8015,18.8632,18.7947,18.8358,155500.0
2009-09-15 12:20:00,27.48,27.48,27.45,27.45,63500.0,18.8358,18.8358,18.8152,18.8152,63500.0
2009-09-15 12:30:00,27.45,27.46,27.37,27.37,102000.0,18.8152,18.8221,18.7604,18.7604,102000.0
2009-09-15 12:40:00,27.37,27.41,27.36,27.4,244100.0,18.7604,18.7878,18.7535,18.7809,244100.0
2009-09-15 12:50:00,27.4,27.44,27.39,27.43,107500.0,18.7809,18.8084,18.7741,18.8015,107500.0
2009-09-15 13:00:00,27.43,27.45,27.41,27.42,82700.0,18.8015,18.8152,18.7878,18.7947,82700.0
2009-09-15 13:10:00,27.42,27.46,27.42,27.45,74600.0,18.7947,18.8221,18.7947,18.8152,74600.0
2009-09-15 13:20:00,27.45,27.46,27.41,27.42,109300.0,18.8152,18.8221,18.7878,18.7947,109300.0
2009-09-15 13:30:00,27.43,27.43,27.37,27.41,129000.0,18.8015,18.8015,18.7604,18.7878,129000.0
2009-09-15 13:40:00,27.41,27.42,27.39,27.4,74900.0,18.7878,18.7947,18.7741,18.7809,74900.0
2009-09-15 13:50:00,27.4,27.44,27.39,27.43,72700.0,18.7809,18.8084,18.7741,18.8015,72700.0
2009-09-15 14:00:00,27.44,27.46,27.41,27.44,217500.0,18.8084,18.8221,18.7878,18.8084,217500.0
2009-09-15 14:10:00,27.44,27.44,27.41,27.41,94600.0,18.8084,18.8084,18.7878,18.7878,94600.0
2009-09-15 14:20:00,27.41,27.44,27.4,27.43,87400.0,18.7878,18.8084,18.7809,18.8015,87400.0
2009-09-15 14:30:00,27.43,27.43,27.36,27.37,143700.0,18.8015,18.8015,18.7535,18.7604,143700.0
2009-09-15 14:40:00,27.37,27.4,27.36,27.38,121900.0,18.7604,18.7809,18.7535,18.7672,121900.0
2009-09-15 14:50:00,27.37,27.42,27.37,27.4,171300.0,18.7604,18.7947,18.7604,18.7809,171300.0
2009-09-15 15:00:00,27.4,27.45,27.4,27.45,137300.0,18.7809,18.8152,18.7809,18.8152,137300.0
2009-09-15 15:10:00,27.45,27.47,27.43,27.47,124700.0,18.8152,18.8289,18.8015,18.8289,124700.0
2009-09-15 15:20:00,27.47,27.58,27.47,27.52,434900.0,18.8289,18.9043,18.8289,18.8632,434900.0
2009-09-15 15:30:00,27.52,27.54,27.48,27.5,360300.0,18.8632,18.8769,18.8358,18.8495,360300.0
2009-09-15 15:40:00,27.5,27.51,27.42,27.46,665200.0,18.8495,18.8563,18.7947,18.8221,665200.0
2009-09-15 15:50:00,27.46,27.48,27.41,27.42,827000.0,18.8221,18.8358,18.7878,18.7947,827000.0
2009-09-16 09:30:00,27.61,27.79,27.56,27.7,965300.0,18.9249,19.0483,18.8906,18.9866,965300.0
2009-09-16 09:40:00,27.7,27.71,27.65,27.69,368700.0,18.9866,18.9934,18.9523,18.9797,368700.0
2009-09-16 09:50:00,27.69,27.71,27.62,27.7,406600.0,18.9797,18.9934,18.9317,18.9866,406600.0
2009-09-16 10:00:00,27.71,27.85,27.7,27.82,734600.0,18.9934,19.0894,18.9866,19.0688,734600.0
2009-09-16 10:10:00,27.83,27.83,27.79,27.8,317100.0,19.0757,19.0757,19.0483,19.0551,317100.0
2009-09-16 10:20:00,27.8,27.82,27.7,27.72,513000.0,19.0551,19.0688,18.9866,19.0003,513000.0
2009-09-16 10:30:00,27.72,27.79,27.7,27.71,337300.0,19.0003,19.0483,18.9866,18.9934,337300.0
2009-09-16 10:40:00,27.7,27.84,27.7,27.8,281700.0,18.9866,19.0825,18.9866,19.0551,281700.0
2009-09-16 10:50:00,27.81,27.88,27.8,27.86,225100.0,19.062,19.11,19.0551,19.0962,225100.0
2009-09-16 11:00:00,27.86,27.87,27.84,27.85,257000.0,19.0962,19.1031,19.0825,19.0894,257000.0
2009-09-16 11:10:00,27.85,27.92,27.85,27.9,253700.0,19.0894,19.1374,19.0894,19.1237,253700.0
2009-09-16 11:20:00,27.9,27.92,27.85,27.86,189400.0,19.1237,19.1374,19.0894,19.0962,189400.0
2009-09-16 11:30:00,27.86,27.98,27.85,27.96,558300.0,19.0962,19.1785,19.0894,19.1648,558300.0
2009-09-16 11:40:00,27.96,27.98,27.92,27.93,222700.0,19.1648,19.1785,19.1374,19.1442,222700.0
2009-09-16 11:50:00,27.93,27.93,27.85,27.88,348200.0,19.1442,19.1442,19.0894,19.11,348200.0
2009-09-16 12:00:00,27.87,27.92,27.87,27.92,241600.0,19.1031,19.1374,19.1031,19.1374,241600.0
2009-09-16 12:10:00,27.91,27.92,27.84,27.91,322800.0,19.1305,19.1374,19.0825,19.1305,322800.0
2009-09-16 12:20:00,27.91,27.93,27.9,27.91,159600.0,19.1305,19.1442,19.1237,19.1305,159600.0
2009-09-16 12:30:00,27.91,27.93,27.82,27.85,350100.0,19.1305,19.1442,19.0688,19.0894,350100.0
2009-09-16 12:40:00,27.85,27.97,27.84,27.93,330500.0,19.0894,19.1716,19.0825,19.1442,330500.0
2009-09-16 12:50:00,27.93,27.95,27.89,27.9,171900.0,19.1442,19.1579,19.1168,19.1237,171900.0
2009-09-16 13:00:00,27.89,27.9,27.87,27.88,213500.0,19.1168,19.1237,19.1031,19.11,213500.0
2009-09-16 13:10:00,27.88,27.97,27.87,27.97,133500.0,19.11,19.1716,19.1031,19.1716,133500.0
2009-09-16 13:20:00,27.97,27.98,27.95,27.98,197000.0,19.1716,19.1785,19.1579,19.1785,197000.0
2009-09-16 13:30:00,27.98,27.98,27.93,27.95,209600.0,19.1785,19.1785,19.1442,19.1579,209600.0
2009-09-16 13:40:00,27.94,27.97,27.93,27.93,107700.0,19.1511,19.1716,19.1442,19.1442,107700.0
2009-09-16 13:50:00,27.93,28.0,27.92,27.98,372100.0,19.1442,19.1922,19.1374,19.1785,372100.0
2009-09-16 14:00:00,27.98,28.06,27.98,28.06,310200.0,19.1785,19.2333,19.1785,19.2333,310200.0
2009-09-16 14:10:00,28.06,28.1,28.04,28.09,395200.0,19.2333,19.2607,19.2196,19.2539,395200.0
2009-09-16 14:20:00,28.09,28.15,28.09,28.15,500400.0,19.2539,19.295,19.2539,19.295,500400.0
2009-09-16 14:30:00,28.15,28.21,28.12,28.15,789800.0,19.295,19.3361,19.2745,19.295,789800.0
2009-09-16 14:40:00,28.15,28.16,28.11,28.12,534900.0,19.295,19.3019,19.2676,19.2745,534900.0
2009-09-16 14:50:00,28.12,28.15,28.07,28.08,388700.0,19.2745,19.295,19.2402,19.247,388700.0
2009-09-16 15:00:00,28.07,28.12,28.05,28.09,530400.0,19.2402,19.2745,19.2265,19.2539,530400.0
2009-09-16 15:10:00,28.1,28.15,28.09,28.13,216700.0,19.2607,19.295,19.2539,19.2813,216700.0
2009-09-16 15:20:00,28.13,28.15,28.1,28.1,304800.0,19.2813,19.295,19.2607,19.2607,304800.0
2009-09-16 15:30:00,28.1,28.11,28.06,28.08,367800.0,19.2607,19.2676,19.2333,19.247,367800.0
2009-09-16 15:40:00,28.09,28.1,28.03,28.07,1235400.0,19.2539,19.2607,19.2128,19.2402,1235400.0
2009-09-16 15:50:00,28.07,28.08,28.03,28.08,1303100.0,19.2402,19.247,19.2128,19.247,1303100.0
2009-09-17 09:30:00,28.41,28.43,28.2,28.27,677500.0,19.4732,19.4869,19.3293,19.3773,677500.0
2009-09-17 09:40:00,28.28,28.33,28.24,28.25,402700.0,19.3841,19.4184,19.3567,19.3636,402700.0
2009-09-17 09:50:00,28.25,28.35,28.25,28.31,350100.0,19.3636,19.4321,19.3636,19.4047,350100.0
2009-09-17 10:00:00,28.31,28.38,28.11,28.19,833200.0,19.4047,19.4527,19.2676,19.3224,833200.0
2009-09-17 10:10:00,28.19,28.21,28.05,28.08,484300.0,19.3224,19.3361,19.2265,19.247,484300.0
2009-09-17 10:20:00,28.09,28.09,27.9,27.97,570300.0,19.2539,19.2539,19.1237,19.1716,570300.0
2009-09-17 10:30:00,27.97,28.07,27.97,28.06,364000.0,19.1716,19.2402,19.1716,19.2333,364000.0
2009-09-17 10:40:00,28.05,28.09,28.02,28.05,398200.0,19.2265,19.2539,19.2059,19.2265,398200.0
2009-09-17 10:50:00,28.06,28.06,28.0,28.01,239800.0,19.2333,19.2333,19.1922,19.1991,239800.0
2009-09-17 11:00:00,28.01,28.04,27.94,27.96,348600.0,19.1991,19.2196,19.1511,19.1648,348600.0
2009-09-17 11:10:00,27.95,28.01,27.95,27.99,135800.0,19.1579,19.1991,19.1579,19.1853,135800.0
2009-09-17 11:20:00,27.99,28.14,27.98,28.12,295600.0,19.1853,19.2882,19.1785,19.2745,295600.0
2009-09-17 11:30:00,28.12,28.16,28.08,28.08,254400.0,19.2745,19.3019,19.247,19.247,254400.0
2009-09-17 11:40:00,28.09,28.09,27.99,27.99,249300.0,19.2539,19.2539,19.1853,19.1853,249300.0
2009-09-17 11:50:00,27.99,27.99,27.91,27.91,250900.0,19.1853,19.1853,19.1305,19.1305,250900.0
2009-09-17 12:00:00,27.91,27.92,27.82,27.87,292600.0,19.1305,19.1374,19.0688,19.1031,292600.0
2009-09-17 12:10:00,27.87,27.88,27.83,27.84,190100.0,19.1031,19.11,19.0757,19.0825,190100.0
2009-09-17 12:20:00,27.84,27.88,27.83,27.88,85700.0,19.0825,19.11,19.0757,19.11,85700.0
2009-09-17 12:30:00,27.87,27.89,27.81,27.82,193600.0,19.1031,19.1168,19.062,19.0688,193600.0
2009-09-17 12:40:00,27.82,27.82,27.75,27.76,243200.0,19.0688,19.0688,19.0208,19.0277,243200.0
2009-09-17 12:50:00,27.77,27.82,27.76,27.79,199000.0,19.0346,19.0688,19.0277,19.0483,199000.0
2009-09-17 13:00:00,27.78,27.81,27.76,27.81,287200.0,19.0414,19.062,19.0277,19.062,287200.0
2009-09-17 13:10:00,27.81,27.86,27.8,27.84,217900.0,19.062,19.0962,19.0551,19.0825,217900.0
2009-09-17 13:20:00,27.84,27.85,27.77,27.81,346700.0,19.0825,19.0894,19.0346,19.062,346700.0
2009-09-17 13:30:00,27.81,27.86,27.8,27.85,185100.0,19.062,19.0962,19.0551,19.0894,185100.0
2009-09-17 13:40:00,27.85,27.87,27.82,27.86,272900.0,19.0894,19.1031,19.0688,19.0962,272900.0
2009-09-17 13:50:00,27.86,27.88,27.84,27.86,145100.0,19.0962,19.11,19.0825,19.0962,145100.0
2009-09-17 14:00:00,27.86,27.92,27.85,27.87,274100.0,19.0962,19.1374,19.0894,19.1031,274100.0
2009-09-17 14:10:00,27.87,27.89,27.86,27.86,141700.0,19.1031,19.1168,19.0962,19.0962,141700.0
2009-09-17 14:20:00,27.87,27.9,27.86,27.88,145700.0,19.1031,19.1237,19.0962,19.11,145700.0
2009-09-17 14:30:00,27.88,27.91,27.85,27.85,226700.0,19.11,19.1305,19.0894,19.0894,226700.0
2009-09-17 14:40:00,27.85,27.92,27.85,27.92,187400.0,19.0894,19.1374,19.0894,19.1374,187400.0
2009-09-17 14:50:00,27.92,27.95,27.91,27.95,124400.0,19.1374,19.1579,19.1305,19.1579,124400.0
2009-09-17 15:00:00,27.94,27.95,27.91,27.92,292800.0,19.1511,19.1579,19.1305,19.1374,292800.0
2009-09-17 15:10:00,27.92,27.94,27.87,27.92,336600.0,19.1374,19.1511,19.1031,19.1374,336600.0
2009-09-17 15:20:00,27.92,28.01,27.92,27.98,311200.0,19.1374,19.1991,19.1374,19.1785,311200.0
2009-09-17 15:30:00,27.98,27.99,27.94,27.97,260100.0,19.1785,19.1853,19.1511,19.1716,260100.0
2009-09-17 15:40:00,27.97,27.98,27.91,27.92,427900.0,19.1716,19.1785,19.1305,19.1374,427900.0
2009-09-17 15:50:00,27.92,27.94,27.86,27.94,976900.0,19.1374,19.1511,19.0962,19.1511,976900.0
2009-09-18 09:30:00,28.01,28.27,28.0,28.21,3579200.0,19.1991,19.3773,19.1922,19.3361,3579200.0
2009-09-18 09:40:00,28.2,28.27,28.15,28.21,468900.0,19.3293,19.3773,19.295,19.3361,468900.0
2009-09-18 09:50:00,28.21,28.24,28.08,28.16,278700.0,19.3361,19.3567,19.247,19.3019,278700.0
2009-09-18 10:00:00,28.17,28.2,28.0,28.1,504100.0,19.3087,19.3293,19.1922,19.2607,504100.0
2009-09-18 10:10:00,28.1,28.2,28.07,28.19,253000.0,19.2607,19.3293,19.2402,19.3224,253000.0
2009-09-18 10:20:00,28.2,28.22,28.13,28.17,282400.0,19.3293,19.343,19.2813,19.3087,282400.0
2009-09-18 10:30:00,28.17,28.24,28.16,28.17,340600.0,19.3087,19.3567,19.3019,19.3087,340600.0
2009-09-18 10:40:00,28.17,28.2,28.14,28.17,280400.0,19.3087,19.3293,19.2882,19.3087,280400.0
2009-09-18 10:50:00,28.17,28.21,28.14,28.19,476600.0,19.3087,19.3361,19.2882,19.3224,476600.0
2009-09-18 11:00:00,28.19,28.23,28.19,28.22,161100.0,19.3224,19.3499,19.3224,19.343,161100.0
2009-09-18 11:10:00,28.21,28.24,28.19,28.21,174800.0,19.3361,19.3567,19.3224,19.3361,174800.0
2009-09-18 11:20:00,28.22,28.23,28.16,28.22,206700.0,19.343,19.3499,19.3019,19.343,206700.0
2009-09-18 11:30:00,28.23,28.23,28.12,28.16,247700.0,19.3499,19.3499,19.2745,19.3019,247700.0
2009-09-18 11:40:00,28.15,28.25,28.15,28.24,190500.0,19.295,19.3636,19.295,19.3567,190500.0
2009-09-18 11:50:00,28.24,28.25,28.18,28.19,113000.0,19.3567,19.3636,19.3156,19.3224,113000.0
2009-09-18 12:00:00,28.19,28.28,28.16,28.27,305500.0,19.3224,19.3841,19.3019,19.3773,305500.0
2009-09-18 12:10:00,28.27,28.31,28.27,28.3,287000.0,19.3773,19.4047,19.3773,19.3978,287000.0
2009-09-18 12:20:00,28.3,28.31,28.27,28.28,96800.0,19.3978,19.4047,19.3773,19.3841,96800.0
2009-09-18 12:30:00,28.28,28.35,28.28,28.3,164800.0,19.3841,19.4321,19.3841,19.3978,164800.0
2009-09-18 12:40:00,28.3,28.35,28.3,28.3,116000.0,19.3978,19.4321,19.3978,19.3978,116000.0
2009-09-18 12:50:00,28.3,28.38,28.3,28.38,126900.0,19.3978,19.4527,19.3978,19.4527,126900.0
2009-09-18 13:00:00,28.37,28.39,28.35,28.39,206200.0,19.4458,19.4595,19.4321,19.4595,206200.0
2009-09-18 13:10:00,28.39,28.41,28.38,28.41,147600.0,19.4595,19.4732,19.4527,19.4732,147600.0
2009-09-18 13:20:00,28.4,28.41,28.4,28.41,70800.0,19.4664,19.4732,19.4664,19.4732,70800.0
2009-09-18 13:30:00,28.41,28.41,28.38,28.39,86400.0,19.4732,19.4732,19.4527,19.4595,86400.0
2009-09-18 13:40:00,28.38,28.44,28.38,28.42,235800.0,19.4527,19.4938,19.4527,19.4801,235800.0
2009-09-18 13:50:00,28.41,28.43,28.37,28.43,154700.0,19.4732,19.4869,19.4458,19.4869,154700.0
2009-09-18 14:00:00,28.42,28.43,28.41,28.42,85800.0,19.4801,19.4869,19.4732,19.4801,85800.0
2009-09-18 14:10:00,28.42,28.42,28.4,28.41,66000.0,19.4801,19.4801,19.4664,19.4732,66000.0
2009-09-18 14:20:00,28.41,28.41,28.4,28.41,66200.0,19.4732,19.4732,19.4664,19.4732,66200.0
2009-09-18 14:30:00,28.41,28.41,28.37,28.37,316000.0,19.4732,19.4732,19.4458,19.4458,316000.0
2009-09-18 14:40:00,28.37,28.39,28.36,28.38,112300.0,19.4458,19.4595,19.439,19.4527,112300.0
2009-09-18 14:50:00,28.37,28.39,28.3,28.3,161200.0,19.4458,19.4595,19.3978,19.3978,161200.0
2009-09-18 15:00:00,28.3,28.39,28.3,28.38,345400.0,19.3978,19.4595,19.3978,19.4527,345400.0
2009-09-18 15:10:00,28.37,28.39,28.36,28.37,140700.0,19.4458,19.4595,19.439,19.4458,140700.0
2009-09-18 15:20:00,28.37,28.38,28.34,28.35,250400.0,19.4458,19.4527,19.4253,19.4321,250400.0
2009-09-18 15:30:00,28.34,28.35,28.28,28.28,314300.0,19.4253,19.4321,19.3841,19.3841,314300.0
2009-09-18 15:40:00,28.28,28.28,28.23,28.23,508800.0,19.3841,19.3841,19.3499,19.3499,508800.0
2009-09-18 15:50:00,28.23,28.24,28.17,28.17,1036300.0,19.3499,19.3567,19.3087,19.3087,1036300.0
2009-09-21 09:30:00,27.96,28.03,27.85,27.95,357800.0,19.1648,19.2128,19.0894,19.1579,357800.0
2009-09-21 09:40:00,27.96,28.1,27.95,28.06,258800.0,19.1648,19.2607,19.1579,19.2333,258800.0
2009-09-21 09:50:00,28.06,28.07,27.9,27.92,295900.0,19.2333,19.2402,19.1237,19.1374,295900.0
2009-09-21 10:00:00,27.91,27.94,27.85,27.9,413200.0,19.1305,19.1511,19.0894,19.1237,413200.0
2009-09-21 10:10:00,27.89,27.94,27.84,27.87,502500.0,19.1168,19.1511,19.0825,19.1031,502500.0
2009-09-21 10:20:00,27.87,27.97,27.85,27.95,307700.0,19.1031,19.1716,19.0894,19.1579,307700.0
2009-09-21 10:30:00,27.94,27.99,27.91,27.93,269200.0,19.1511,19.1853,19.1305,19.1442,269200.0
2009-09-21 10:40:00,27.94,28.02,27.91,28.01,156800.0,19.1511,19.2059,19.1305,19.1991,156800.0
2009-09-21 10:50:00,28.01,28.06,27.98,28.06,164500.0,19.1991,19.2333,19.1785,19.2333,164500.0
2009-09-21 11:00:00,28.06,28.18,28.05,28.15,252400.0,19.2333,19.3156,19.2265,19.295,252400.0
2009-09-21 11:10:00,28.14,28.34,28.14,28.33,461800.0,19.2882,19.4253,19.2882,19.4184,461800.0
2009-09-21 11:20:00,28.34,28.34,28.29,28.3,333300.0,19.4253,19.4253,19.391,19.3978,333300.0
2009-09-21 11:30:00,28.3,28.4,28.3,28.4,247600.0,19.3978,19.4664,19.3978,19.4664,247600.0
2009-09-21 11:40:00,28.39,28.4,28.34,28.35,142100.0,19.4595,19.4664,19.4253,19.4321,142100.0
2009-09-21 11:50:00,28.35,28.35,28.28,28.31,163800.0,19.4321,19.4321,19.3841,19.4047,163800.0
2009-09-21 12:00:00,28.31,28.36,28.3,28.31,166300.0,19.4047,19.439,19.3978,19.4047,166300.0
2009-09-21 12:10:00,28.31,28.32,28.26,28.27,126400.0,19.4047,19.4115,19.3704,19.3773,126400.0
2009-09-21 12:20:00,28.28,28.32,28.27,28.29,176300.0,19.3841,19.4115,19.3773,19.391,176300.0
2009-09-21 12:30:00,28.28,28.3,28.26,28.26,121700.0,19.3841,19.3978,19.3704,19.3704,121700.0
2009-09-21 12:40:00,28.26,28.27,28.2,28.2,56700.0,19.3704,19.3773,19.3293,19.3293,56700.0
2009-09-21 12:50:00,28.2,28.21,28.16,28.18,129800.0,19.3293,19.3361,19.3019,19.3156,129800.0
2009-09-21 13:00:00,28.19,28.2,28.16,28.16,186200.0,19.3224,19.3293,19.3019,19.3019,186200.0
2009-09-21 13:10:00,28.16,28.17,28.16,28.16,64300.0,19.3019,19.3087,19.3019,19.3019,64300.0
2009-09-21 13:20:00,28.17,28.19,28.16,28.19,73900.0,19.3087,19.3224,19.3019,19.3224,73900.0
2009-09-21 13:30:00,28.19,28.21,28.18,28.2,119500.0,19.3224,19.3361,19.3156,19.3293,119500.0
2009-09-21 13:40:00,28.2,28.23,28.17,28.17,170700.0,19.3293,19.3499,19.3087,19.3087,170700.0
2009-09-21 13:50:00,28.16,28.19,28.16,28.18,84800.0,19.3019,19.3224,19.3019,19.3156,84800.0
2009-09-21 14:00:00,28.19,28.2,28.1,28.1,165700.0,19.3224,19.3293,19.2607,19.2607,165700.0
2009-09-21 14:10:00,28.1,28.1,28.03,28.03,193000.0,19.2607,19.2607,19.2128,19.2128,193000.0
2009-09-21 14:20:00,28.04,28.04,28.0,28.01,161000.0,19.2196,19.2196,19.1922,19.1991,161000.0
2009-09-21 14:30:00,28.01,28.04,28.0,28.02,106300.0,19.1991,19.2196,19.1922,19.2059,106300.0
2009-09-21 14:40:00,28.03,28.12,28.02,28.11,161200.0,19.2128,19.2745,19.2059,19.2676,161200.0
2009-09-21 14:50:00,28.12,28.13,28.08,28.08,115000.0,19.2745,19.2813,19.247,19.247,115000.0
2009-09-21 15:00:00,28.09,28.14,28.08,28.11,163300.0,19.2539,19.2882,19.247,19.2676,163300.0
2009-09-21 15:10:00,28.11,28.2,28.1,28.17,171000.0,19.2676,19.3293,19.2607,19.3087,171000.0
2009-09-21 15:20:00,28.18,28.2,28.13,28.15,152200.0,19.3156,19.3293,19.2813,19.295,152200.0
2009-09-21 15:30:00,28.15,28.16,28.1,28.12,375700.0,19.295,19.3019,19.2607,19.2745,375700.0
2009-09-21 15:40:00,28.12,28.13,28.08,28.09,252100.0,19.2745,19.2813,19.247,19.2539,252100.0
2009-09-21 15:50:00,28.08,28.16,28.07,28.16,512200.0,19.247,19.3019,19.2402,19.3019,512200.0
2009-09-22 09:30:00,28.21,28.24,28.08,28.14,517800.0,19.3361,19.3567,19.247,19.2882,517800.0
2009-09-22 09:40:00,28.14,28.31,28.11,28.24,517500.0,19.2882,19.4047,19.2676,19.3567,517500.0
2009-09-22 09:50:00,28.23,28.3,28.17,28.18,426200.0,19.3499,19.3978,19.3087,19.3156,426200.0
2009-09-22 10:00:00,28.18,28.18,28.04,28.09,303900.0,19.3156,19.3156,19.2196,19.2539,303900.0
2009-09-22 10:10:00,28.1,28.12,28.05,28.08,175200.0,19.2607,19.2745,19.2265,19.247,175200.0
2009-09-22 10:20:00,28.07,28.08,27.94,27.97,464900.0,19.2402,19.247,19.1511,19.1716,464900.0
2009-09-22 10:30:00,27.97,27.97,27.78,27.81,694900.0,19.1716,19.1716,19.0414,19.062,694900.0
2009-09-22 10:40:00,27.8,27.92,27.8,27.89,406500.0,19.0551,19.1374,19.0551,19.1168,406500.0
2009-09-22 10:50:00,27.88,27.93,27.88,27.91,139200.0,19.11,19.1442,19.11,19.1305,139200.0
2009-09-22 11:00:00,27.91,27.96,27.9,27.96,91900.0,19.1305,19.1648,19.1237,19.1648,91900.0
2009-09-22 11:10:00,27.96,27.96,27.85,27.89,207000.0,19.1648,19.1648,19.0894,19.1168,207000.0
2009-09-22 11:20:00,27.88,27.89,27.83,27.83,142300.0,19.11,19.1168,19.0757,19.0757,142300.0
2009-09-22 11:30:00,27.83,27.85,27.8,27.81,141600.0,19.0757,19.0894,19.0551,19.062,141600.0
2009-09-22 11:40:00,27.81,27.84,27.8,27.83,216800.0,19.062,19.0825,19.0551,19.0757,216800.0
2009-09-22 11:50:00,27.83,27.85,27.8,27.84,115000.0,19.0757,19.0894,19.0551,19.0825,115000.0
2009-09-22 12:00:00,27.85,27.92,27.84,27.87,136600.0,19.0894,19.1374,19.0825,19.1031,136600.0
2009-09-22 12:10:00,27.87,27.93,27.87,27.92,212500.0,19.1031,19.1442,19.1031,19.1374,212500.0
2009-09-22 12:20:00,27.92,27.94,27.86,27.87,135800.0,19.1374,19.1511,19.0962,19.1031,135800.0
2009-09-22 12:30:00,27.87,27.88,27.81,27.82,193200.0,19.1031,19.11,19.062,19.0688,193200.0
2009-09-22 12:40:00,27.81,27.82,27.8,27.81,145500.0,19.062,19.0688,19.0551,19.062,145500.0
2009-09-22 12:50:00,27.8,27.83,27.8,27.8,161100.0,19.0551,19.0757,19.0551,19.0551,161100.0
2009-09-22 13:00:00,27.81,27.83,27.8,27.82,301100.0,19.062,19.0757,19.0551,19.0688,301100.0
2009-09-22 13:10:00,27.82,27.85,27.79,27.84,183900.0,19.0688,19.0894,19.0483,19.0825,183900.0
2009-09-22 13:20:00,27.84,27.84,27.79,27.81,216800.0,19.0825,19.0825,19.0483,19.062,216800.0
2009-09-22 13:30:00,27.81,27.83,27.79,27.81,310800.0,19.062,19.0757,19.0483,19.062,310800.0
2009-09-22 13:40:00,27.8,27.81,27.72,27.75,413500.0,19.0551,19.062,19.0003,19.0208,413500.0
2009-09-22 13:50:00,27.76,27.76,27.71,27.71,141100.0,19.0277,19.0277,18.9934,18.9934,141100.0
2009-09-22 14:00:00,27.71,27.72,27.63,27.64,280200.0,18.9934,19.0003,18.9386,18.9454,280200.0
2009-09-22 14:10:00,27.65,27.66,27.59,27.59,210300.0,18.9523,18.9592,18.9112,18.9112,210300.0
2009-09-22 14:20:00,27.59,27.6,27.53,27.55,760000.0,18.9112,18.918,18.87,18.8838,760000.0
2009-09-22 14:30:00,27.55,27.55,27.48,27.5,599400.0,18.8838,18.8838,18.8358,18.8495,599400.0
2009-09-22 14:40:00,27.51,27.59,27.5,27.59,327400.0,18.8563,18.9112,18.8495,18.9112,327400.0
2009-09-22 14:50:00,27.58,27.64,27.58,27.6,496700.0,18.9043,18.9454,18.9043,18.918,496700.0
2009-09-22 15:00:00,27.61,27.62,27.57,27.6,200800.0,18.9249,18.9317,18.8975,18.918,200800.0
2009-09-22 15:10:00,27.59,27.6,27.57,27.58,217500.0,18.9112,18.918,18.8975,18.9043,217500.0
2009-09-22 15:20:00,27.58,27.59,27.56,27.57,417000.0,18.9043,18.9112,18.8906,18.8975,417000.0
2009-09-22 15:30:00,27.56,27.57,27.54,27.57,713700.0,18.8906,18.8975,18.8769,18.8975,713700.0
2009-09-22 15:40:00,27.57,27.61,27.57,27.61,603300.0,18.8975,18.9249,18.8975,18.9249,603300.0
2009-09-22 15:50:00,27.61,27.62,27.57,27.59,1361500.0,18.9249,18.9317,18.8975,18.9112,1361500.0
2009-09-23 09:30:00,27.72,27.86,27.63,27.78,983600.0,19.0003,19.0962,18.9386,19.0414,983600.0
2009-09-23 09:40:00,27.78,27.89,27.71,27.88,453500.0,19.0414,19.1168,18.9934,19.11,453500.0
2009-09-23 09:50:00,27.87,27.88,27.78,27.8,290200.0,19.1031,19.11,19.0414,19.0551,290200.0
2009-09-23 10:00:00,27.8,27.84,27.78,27.83,210600.0,19.0551,19.0825,19.0414,19.0757,210600.0
2009-09-23 10:10:00,27.84,27.92,27.83,27.91,174400.0,19.0825,19.1374,19.0757,19.1305,174400.0
2009-09-23 10:20:00,27.92,27.95,27.9,27.95,138600.0,19.1374,19.1579,19.1237,19.1579,138600.0
2009-09-23 10:30:00,27.94,27.95,27.85,27.86,238900.0,19.1511,19.1579,19.0894,19.0962,238900.0
2009-09-23 10:40:00,27.86,27.88,27.8,27.83,162100.0,19.0962,19.11,19.0551,19.0757,162100.0
2009-09-23 10:50:00,27.83,27.84,27.8,27.8,154100.0,19.0757,19.0825,19.0551,19.0551,154100.0
2009-09-23 11:00:00,27.8,27.81,27.75,27.76,130600.0,19.0551,19.062,19.0208,19.0277,130600.0
2009-09-23 11:10:00,27.76,27.76,27.73,27.75,225100.0,19.0277,19.0277,19.0071,19.0208,225100.0
2009-09-23 11:20:00,27.76,27.79,27.75,27.78,167200.0,19.0277,19.0483,19.0208,19.0414,167200.0
2009-09-23 11:30:00,27.78,27.79,27.76,27.77,71500.0,19.0414,19.0483,19.0277,19.0346,71500.0
2009-09-23 11:40:00,27.77,27.78,27.69,27.7,217100.0,19.0346,19.0414,18.9797,18.9866,217100.0
2009-09-23 11:50:00,27.69,27.74,27.69,27.73,99500.0,18.9797,19.014,18.9797,19.0071,99500.0
2009-09-23 12:00:00,27.74,27.75,27.73,27.75,192800.0,19.014,19.0208,19.0071,19.0208,192800.0
2009-09-23 12:10:00,27.75,27.76,27.73,27.74,165200.0,19.0208,19.0277,19.0071,19.014,165200.0
2009-09-23 12:20:00,27.75,27.77,27.74,27.76,91600.0,19.0208,19.0346,19.014,19.0277,91600.0
2009-09-23 12:30:00,27.76,27.78,27.75,27.78,171100.0,19.0277,19.0414,19.0208,19.0414,171100.0
2009-09-23 12:40:00,27.78,27.79,27.77,27.79,71200.0,19.0414,19.0483,19.0346,19.0483,71200.0
2009-09-23 12:50:00,27.79,27.8,27.76,27.76,95500.0,19.0483,19.0551,19.0277,19.0277,95500.0
2009-09-23 13:00:00,27.76,27.77,27.73,27.74,81700.0,19.0277,19.0346,19.0071,19.014,81700.0
2009-09-23 13:10:00,27.73,27.75,27.71,27.75,198500.0,19.0071,19.0208,18.9934,19.0208,198500.0
2009-09-23 13:20:00,27.74,27.75,27.67,27.67,148600.0,19.014,19.0208,18.966,18.966,148600.0
2009-09-23 13:30:00,27.68,27.7,27.66,27.7,122600.0,18.9729,18.9866,18.9592,18.9866,122600.0
2009-09-23 13:40:00,27.7,27.72,27.69,27.72,73700.0,18.9866,19.0003,18.9797,19.0003,73700.0
2009-09-23 13:50:00,27.71,27.72,27.7,27.7,92200.0,18.9934,19.0003,18.9866,18.9866,92200.0
2009-09-23 14:00:00,27.7,27.7,27.68,27.69,155000.0,18.9866,18.9866,18.9729,18.9797,155000.0
2009-09-23 14:10:00,27.68,27.73,27.66,27.72,470000.0,18.9729,19.0071,18.9592,19.0003,470000.0
2009-09-23 14:20:00,27.72,27.74,27.68,27.74,381500.0,19.0003,19.014,18.9729,19.014,381500.0
2009-09-23 14:30:00,27.74,27.79,27.73,27.75,480600.0,19.014,19.0483,19.0071,19.0208,480600.0
2009-09-23 14:40:00,27.75,27.76,27.69,27.7,225200.0,19.0208,19.0277,18.9797,18.9866,225200.0
2009-09-23 14:50:00,27.7,27.71,27.59,27.61,400800.0,18.9866,18.9934,18.9112,18.9249,400800.0
2009-09-23 15:00:00,27.61,27.65,27.59,27.63,424600.0,18.9249,18.9523,18.9112,18.9386,424600.0
2009-09-23 15:10:00,27.63,27.63,27.5,27.51,709100.0,18.9386,18.9386,18.8495,18.8563,709100.0
2009-09-23 15:20:00,27.51,27.51,27.4,27.44,510000.0,18.8563,18.8563,18.7809,18.8084,510000.0
2009-09-23 15:30:00,27.44,27.47,27.35,27.44,747400.0,18.8084,18.8289,18.7467,18.8084,747400.0
2009-09-23 15:40:00,27.44,27.51,27.37,27.42,948400.0,18.8084,18.8563,18.7604,18.7947,948400.0
2009-09-23 15:50:00,27.42,27.43,27.31,27.35,2105700.0,18.7947,18.8015,18.7193,18.7467,2105700.0
2009-09-24 09:30:00,27.52,27.54,27.4,27.41,371100.0,18.8632,18.8769,18.7809,18.7878,371100.0
2009-09-24 09:40:00,27.42,27.44,27.25,27.27,344500.0,18.7947,18.8084,18.6781,18.6918,344500.0
2009-09-24 09:50:00,27.27,27.34,27.25,27.32,418000.0,18.6918,18.7398,18.6781,18.7261,418000.0
2009-09-24 10:00:00,27.33,27.33,27.1,27.13,670800.0,18.733,18.733,18.5753,18.5959,670800.0
2009-09-24 10:10:00,27.13,27.17,27.04,27.06,264800.0,18.5959,18.6233,18.5342,18.5479,264800.0
2009-09-24 10:20:00,27.05,27.11,26.9,26.92,921800.0,18.541,18.5822,18.4382,18.4519,921800.0
2009-09-24 10:30:00,26.93,26.98,26.89,26.96,341300.0,18.4588,18.4931,18.4314,18.4794,341300.0
2009-09-24 10:40:00,26.95,27.02,26.92,26.99,308200.0,18.4725,18.5205,18.4519,18.4999,308200.0
2009-09-24 10:50:00,26.99,27.07,26.99,27.07,181000.0,18.4999,18.5547,18.4999,18.5547,181000.0
2009-09-24 11:00:00,27.07,27.13,27.06,27.13,141600.0,18.5547,18.5959,18.5479,18.5959,141600.0
2009-09-24 11:10:00,27.13,27.17,27.12,27.16,117200.0,18.5959,18.6233,18.589,18.6164,117200.0
2009-09-24 11:20:00,27.16,27.17,27.12,27.16,131700.0,18.6164,18.6233,18.589,18.6164,131700.0
2009-09-24 11:30:00,27.16,27.17,27.08,27.1,144900.0,18.6164,18.6233,18.5616,18.5753,144900.0
2009-09-24 11:40:00,27.11,27.17,27.09,27.12,150900.0,18.5822,18.6233,18.5685,18.589,150900.0
2009-09-24 11:50:00,27.13,27.13,27.05,27.13,147800.0,18.5959,18.5959,18.541,18.5959,147800.0
2009-09-24 12:00:00,27.12,27.16,27.1,27.16,110600.0,18.589,18.6164,18.5753,18.6164,110600.0
2009-09-24 12:10:00,27.15,27.18,27.15,27.16,100600.0,18.6096,18.6301,18.6096,18.6164,100600.0
2009-09-24 12:20:00,27.16,27.18,27.07,27.08,227100.0,18.6164,18.6301,18.5547,18.5616,227100.0
2009-09-24 12:30:00,27.09,27.1,27.04,27.07,141400.0,18.5685,18.5753,18.5342,18.5547,141400.0
2009-09-24 12:40:00,27.07,27.11,27.06,27.09,59900.0,18.5547,18.5822,18.5479,18.5685,59900.0
2009-09-24 12:50:00,27.09,27.14,27.07,27.07,120300.0,18.5685,18.6027,18.5547,18.5547,120300.0
2009-09-24 13:00:00,27.07,27.08,27.04,27.04,192100.0,18.5547,18.5616,18.5342,18.5342,192100.0
2009-09-24 13:10:00,27.04,27.08,27.0,27.0,160600.0,18.5342,18.5616,18.5068,18.5068,160600.0
2009-09-24 13:20:00,27.0,27.0,26.96,26.96,144500.0,18.5068,18.5068,18.4794,18.4794,144500.0
2009-09-24 13:30:00,26.96,27.0,26.94,26.97,178500.0,18.4794,18.5068,18.4656,18.4862,178500.0
2009-09-24 13:40:00,26.96,27.0,26.92,26.94,247600.0,18.4794,18.5068,18.4519,18.4656,247600.0
2009-09-24 13:50:00,26.95,26.97,26.91,26.93,192800.0,18.4725,18.4862,18.4451,18.4588,192800.0
2009-09-24 14:00:00,26.93,26.98,26.93,26.96,212100.0,18.4588,18.4931,18.4588,18.4794,212100.0
2009-09-24 14:10:00,26.96,26.97,26.92,26.97,149200.0,18.4794,18.4862,18.4519,18.4862,149200.0
2009-09-24 14:20:00,26.97,27.0,26.92,26.97,156100.0,18.4862,18.5068,18.4519,18.4862,156100.0
2009-09-24 14:30:00,26.97,27.05,26.97,27.05,188900.0,18.4862,18.541,18.4862,18.541,188900.0
2009-09-24 14:40:00,27.04,27.05,26.98,27.03,197300.0,18.5342,18.541,18.4931,18.5273,197300.0
2009-09-24 14:50:00,27.04,27.09,27.02,27.08,205600.0,18.5342,18.5685,18.5205,18.5616,205600.0
2009-09-24 15:00:00,27.08,27.1,27.04,27.04,223700.0,18.5616,18.5753,18.5342,18.5342,223700.0
2009-09-24 15:10:00,27.04,27.11,27.0,27.05,278400.0,18.5342,18.5822,18.5068,18.541,278400.0
2009-09-24 15:20:00,27.05,27.11,27.04,27.07,281200.0,18.541,18.5822,18.5342,18.5547,281200.0
2009-09-24 15:30:00,27.06,27.11,26.98,26.99,455600.0,18.5479,18.5822,18.4931,18.4999,455600.0
2009-09-24 15:40:00,27.0,27.08,26.97,27.05,432800.0,18.5068,18.5616,18.4862,18.541,432800.0
2009-09-24 15:50:00,27.05,27.12,27.04,27.04,953100.0,18.541,18.589,18.5342,18.5342,953100.0
2009-09-25 09:30:00,26.88,27.12,26.86,27.04,460600.0,18.4245,18.589,18.4108,18.5342,460600.0
2009-09-25 09:40:00,27.05,27.23,27.04,27.14,349900.0,18.541,18.6644,18.5342,18.6027,349900.0
2009-09-25 09:50:00,27.13,27.21,27.05,27.11,347300.0,18.5959,18.6507,18.541,18.5822,347300.0
2009-09-25 10:00:00,27.11,27.12,26.92,26.98,736700.0,18.5822,18.589,18.4519,18.4931,736700.0
2009-09-25 10:10:00,26.98,26.98,26.87,26.91,271800.0,18.4931,18.4931,18.4177,18.4451,271800.0
2009-09-25 10:20:00,26.91,26.91,26.78,26.82,289000.0,18.4451,18.4451,18.356,18.3834,289000.0
2009-09-25 10:30:00,26.82,26.87,26.8,26.8,230400.0,18.3834,18.4177,18.3697,18.3697,230400.0
2009-09-25 10:40:00,26.8,26.84,26.8,26.83,162800.0,18.3697,18.3971,18.3697,18.3902,162800.0
2009-09-25 10:50:00,26.84,26.85,26.77,26.79,358800.0,18.3971,18.404,18.3491,18.3628,358800.0
2009-09-25 11:00:00,26.79,26.87,26.77,26.87,168600.0,18.3628,18.4177,18.3491,18.4177,168600.0
2009-09-25 11:10:00,26.86,26.86,26.79,26.83,177600.0,18.4108,18.4108,18.3628,18.3902,177600.0
2009-09-25 11:20:00,26.83,26.89,26.83,26.86,203000.0,18.3902,18.4314,18.3902,18.4108,203000.0
2009-09-25 11:30:00,26.87,26.87,26.8,26.83,104300.0,18.4177,18.4177,18.3697,18.3902,104300.0
2009-09-25 11:40:00,26.82,26.85,26.75,26.78,216700.0,18.3834,18.404,18.3354,18.356,216700.0
2009-09-25 11:50:00,26.77,26.8,26.75,26.76,229100.0,18.3491,18.3697,18.3354,18.3423,229100.0
2009-09-25 12:00:00,26.76,26.79,26.75,26.76,320900.0,18.3423,18.3628,18.3354,18.3423,320900.0
2009-09-25 12:10:00,26.75,26.76,26.6,26.61,528300.0,18.3354,18.3423,18.2326,18.2394,528300.0
2009-09-25 12:20:00,26.61,26.66,26.57,26.6,454900.0,18.2394,18.2737,18.212,18.2326,454900.0
2009-09-25 12:30:00,26.6,26.6,26.57,26.57,236700.0,18.2326,18.2326,18.212,18.212,236700.0
2009-09-25 12:40:00,26.57,26.6,26.55,26.6,238600.0,18.212,18.2326,18.1983,18.2326,238600.0
2009-09-25 12:50:00,26.6,26.65,26.59,26.64,209300.0,18.2326,18.2669,18.2257,18.26,209300.0
2009-09-25 13:00:00,26.64,26.68,26.63,26.68,128800.0,18.26,18.2874,18.2532,18.2874,128800.0
2009-09-25 13:10:00,26.68,26.69,26.63,26.65,135500.0,18.2874,18.2943,18.2532,18.2669,135500.0
2009-09-25 13:20:00,26.65,26.73,26.65,26.71,130500.0,18.2669,18.3217,18.2669,18.308,130500.0
2009-09-25 13:30:00,26.72,26.74,26.7,26.74,85800.0,18.3148,18.3286,18.3011,18.3286,85800.0
2009-09-25 13:40:00,26.74,26.8,26.73,26.8,100800.0,18.3286,18.3697,18.3217,18.3697,100800.0
2009-09-25 13:50:00,26.8,26.87,26.79,26.87,178600.0,18.3697,18.4177,18.3628,18.4177,178600.0
2009-09-25 14:00:00,26.86,26.9,26.85,26.9,197800.0,18.4108,18.4382,18.404,18.4382,197800.0
2009-09-25 14:10:00,26.89,26.92,26.87,26.87,116300.0,18.4314,18.4519,18.4177,18.4177,116300.0
2009-09-25 14:20:00,26.87,26.88,26.86,26.88,83700.0,18.4177,18.4245,18.4108,18.4245,83700.0
2009-09-25 14:30:00,26.87,26.91,26.83,26.91,206500.0,18.4177,18.4451,18.3902,18.4451,206500.0
2009-09-25 14:40:00,26.9,26.91,26.88,26.88,71600.0,18.4382,18.4451,18.4245,18.4245,71600.0
2009-09-25 14:50:00,26.88,26.99,26.87,26.98,245600.0,18.4245,18.4999,18.4177,18.4931,245600.0
2009-09-25 15:00:00,26.98,26.98,26.92,26.93,164100.0,18.4931,18.4931,18.4519,18.4588,164100.0
2009-09-25 15:10:00,26.94,26.95,26.87,26.88,247400.0,18.4656,18.4725,18.4177,18.4245,247400.0
2009-09-25 15:20:00,26.88,26.93,26.88,26.93,281400.0,18.4245,18.4588,18.4245,18.4588,281400.0
2009-09-25 15:30:00,26.93,26.95,26.88,26.88,314800.0,18.4588,18.4725,18.4245,18.4245,314800.0
2009-09-25 15:40:00,26.88,26.89,26.83,26.88,469400.0,18.4245,18.4314,18.3902,18.4245,469400.0
2009-09-25 15:50:00,26.87,26.91,26.87,26.87,697300.0,18.4177,18.4451,18.4177,18.4177,697300.0
2009-09-28 09:30:00,26.93,27.04,26.9,26.95,284100.0,18.4588,18.5342,18.4382,18.4725,284100.0
2009-09-28 09:40:00,26.95,27.21,26.95,27.15,389300.0,18.4725,18.6507,18.4725,18.6096,389300.0
2009-09-28 09:50:00,27.15,27.19,27.08,27.13,235100.0,18.6096,18.637,18.5616,18.5959,235100.0
2009-09-28 10:00:00,27.13,27.26,27.13,27.23,354000.0,18.5959,18.685,18.5959,18.6644,354000.0
2009-09-28 10:10:00,27.22,27.26,27.2,27.21,154300.0,18.6576,18.685,18.6439,18.6507,154300.0
2009-09-28 10:20:00,27.21,27.23,27.18,27.2,93800.0,18.6507,18.6644,18.6301,18.6439,93800.0
2009-09-28 10:30:00,27.2,27.3,27.2,27.23,209400.0,18.6439,18.7124,18.6439,18.6644,209400.0
2009-09-28 10:40:00,27.23,27.25,27.22,27.22,96900.0,18.6644,18.6781,18.6576,18.6576,96900.0
2009-09-28 10:50:00,27.22,27.26,27.22,27.25,98900.0,18.6576,18.685,18.6576,18.6781,98900.0
2009-09-28 11:00:00,27.25,27.29,27.24,27.29,140300.0,18.6781,18.7055,18.6713,18.7055,140300.0
2009-09-28 11:10:00,27.29,27.3,27.25,27.25,95000.0,18.7055,18.7124,18.6781,18.6781,95000.0
2009-09-28 11:20:00,27.26,27.28,27.25,27.26,110100.0,18.685,18.6987,18.6781,18.685,110100.0
2009-09-28 11:30:00,27.26,27.29,27.25,27.27,100400.0,18.685,18.7055,18.6781,18.6918,100400.0
2009-09-28 11:40:00,27.27,27.33,27.25,27.26,118100.0,18.6918,18.733,18.6781,18.685,118100.0
2009-09-28 11:50:00,27.27,27.3,27.26,27.26,123800.0,18.6918,18.7124,18.685,18.685,123800.0
2009-09-28 12:00:00,27.28,27.34,27.26,27.33,199600.0,18.6987,18.7398,18.685,18.733,199600.0
2009-09-28 12:10:00,27.33,27.34,27.3,27.31,64700.0,18.733,18.7398,18.7124,18.7193,64700.0
2009-09-28 12:20:00,27.31,27.33,27.3,27.32,44700.0,18.7193,18.733,18.7124,18.7261,44700.0
2009-09-28 12:30:00,27.33,27.34,27.31,27.32,58200.0,18.733,18.7398,18.7193,18.7261,58200.0
2009-09-28 12:40:00,27.32,27.33,27.31,27.33,86000.0,18.7261,18.733,18.7193,18.733,86000.0
2009-09-28 12:50:00,27.32,27.35,27.32,27.34,139200.0,18.7261,18.7467,18.7261,18.7398,139200.0
2009-09-28 13:00:00,27.34,27.37,27.32,27.36,155500.0,18.7398,18.7604,18.7261,18.7535,155500.0
2009-09-28 13:10:00,27.37,27.42,27.36,27.39,139000.0,18.7604,18.7947,18.7535,18.7741,139000.0
2009-09-28 13:20:00,27.39,27.39,27.37,27.39,44200.0,18.7741,18.7741,18.7604,18.7741,44200.0
2009-09-28 13:30:00,27.38,27.41,27.38,27.4,52700.0,18.7672,18.7878,18.7672,18.7809,52700.0
2009-09-28 13:40:00,27.4,27.43,27.4,27.4,145500.0,18.7809,18.8015,18.7809,18.7809,145500.0
2009-09-28 13:50:00,27.41,27.41,27.35,27.36,70100.0,18.7878,18.7878,18.7467,18.7535,70100.0
2009-09-28 14:00:00,27.36,27.36,27.33,27.34,105500.0,18.7535,18.7535,18.733,18.7398,105500.0
2009-09-28 14:10:00,27.34,27.36,27.31,27.32,205000.0,18.7398,18.7535,18.7193,18.7261,205000.0
2009-09-28 14:20:00,27.31,27.34,27.28,27.32,238700.0,18.7193,18.7398,18.6987,18.7261,238700.0
2009-09-28 14:30:00,27.32,27.34,27.25,27.29,173100.0,18.7261,18.7398,18.6781,18.7055,173100.0
2009-09-28 14:40:00,27.29,27.3,27.26,27.26,124400.0,18.7055,18.7124,18.685,18.685,124400.0
2009-09-28 14:50:00,27.26,27.28,27.23,27.23,126300.0,18.685,18.6987,18.6644,18.6644,126300.0
2009-09-28 15:00:00,27.23,27.23,27.19,27.23,151800.0,18.6644,18.6644,18.637,18.6644,151800.0
2009-09-28 15:10:00,27.23,27.28,27.22,27.27,110600.0,18.6644,18.6987,18.6576,18.6918,110600.0
2009-09-28 15:20:00,27.27,27.31,27.27,27.31,178300.0,18.6918,18.7193,18.6918,18.7193,178300.0
2009-09-28 15:30:00,27.3,27.32,27.26,27.27,215800.0,18.7124,18.7261,18.685,18.6918,215800.0
2009-09-28 15:40:00,27.26,27.27,27.23,27.23,365600.0,18.685,18.6918,18.6644,18.6644,365600.0
2009-09-28 15:50:00,27.24,27.27,27.2,27.26,601100.0,18.6713,18.6918,18.6439,18.685,601100.0
2009-09-29 09:30:00,27.32,27.44,27.25,27.32,308200.0,18.7261,18.8084,18.6781,18.7261,308200.0
2009-09-29 09:40:00,27.33,27.34,27.17,27.2,429300.0,18.733,18.7398,18.6233,18.6439,429300.0
2009-09-29 09:50:00,27.2,27.33,27.2,27.28,429700.0,18.6439,18.733,18.6439,18.6987,429700.0
2009-09-29 10:00:00,27.25,27.27,26.99,27.17,863100.0,18.6781,18.6918,18.4999,18.6233,863100.0
2009-09-29 10:10:00,27.17,27.24,27.11,27.18,354500.0,18.6233,18.6713,18.5822,18.6301,354500.0
2009-09-29 10:20:00,27.17,27.17,27.06,27.06,299400.0,18.6233,18.6233,18.5479,18.5479,299400.0
2009-09-29 10:30:00,27.06,27.1,27.05,27.09,227700.0,18.5479,18.5753,18.541,18.5685,227700.0
2009-09-29 10:40:00,27.09,27.13,27.07,27.11,182800.0,18.5685,18.5959,18.5547,18.5822,182800.0
2009-09-29 10:50:00,27.11,27.11,26.96,26.98,290200.0,18.5822,18.5822,18.4794,18.4931,290200.0
2009-09-29 11:00:00,26.97,26.98,26.89,26.9,413400.0,18.4862,18.4931,18.4314,18.4382,413400.0
2009-09-29 11:10:00,26.9,26.91,26.83,26.88,510700.0,18.4382,18.4451,18.3902,18.4245,510700.0
2009-09-29 11:20:00,26.87,26.88,26.77,26.78,577100.0,18.4177,18.4245,18.3491,18.356,577100.0
2009-09-29 11:30:00,26.78,26.82,26.75,26.77,364500.0,18.356,18.3834,18.3354,18.3491,364500.0
2009-09-29 11:40:00,26.77,26.77,26.68,26.72,453800.0,18.3491,18.3491,18.2874,18.3148,453800.0
2009-09-29 11:50:00,26.71,26.77,26.71,26.76,314500.0,18.308,18.3491,18.308,18.3423,314500.0
2009-09-29 12:00:00,26.76,26.78,26.73,26.73,214100.0,18.3423,18.356,18.3217,18.3217,214100.0
2009-09-29 12:10:00,26.74,26.8,26.7,26.78,256900.0,18.3286,18.3697,18.3011,18.356,256900.0
2009-09-29 12:20:00,26.78,26.79,26.73,26.76,248100.0,18.356,18.3628,18.3217,18.3423,248100.0
2009-09-29 12:30:00,26.76,26.8,26.75,26.78,182000.0,18.3423,18.3697,18.3354,18.356,182000.0
2009-09-29 12:40:00,26.78,26.82,26.75,26.81,170900.0,18.356,18.3834,18.3354,18.3765,170900.0
2009-09-29 12:50:00,26.8,26.88,26.8,26.84,215200.0,18.3697,18.4245,18.3697,18.3971,215200.0
2009-09-29 13:00:00,26.84,26.91,26.84,26.89,183300.0,18.3971,18.4451,18.3971,18.4314,183300.0
2009-09-29 13:10:00,26.88,26.91,26.84,26.85,186300.0,18.4245,18.4451,18.3971,18.404,186300.0
2009-09-29 13:20:00,26.86,26.9,26.84,26.89,199500.0,18.4108,18.4382,18.3971,18.4314,199500.0
2009-09-29 13:30:00,26.89,26.98,26.89,26.96,379600.0,18.4314,18.4931,18.4314,18.4794,379600.0
2009-09-29 13:40:00,26.95,26.97,26.88,26.88,233300.0,18.4725,18.4862,18.4245,18.4245,233300.0
2009-09-29 13:50:00,26.89,26.91,26.86,26.87,162700.0,18.4314,18.4451,18.4108,18.4177,162700.0
2009-09-29 14:00:00,26.86,26.87,26.79,26.81,176500.0,18.4108,18.4177,18.3628,18.3765,176500.0
2009-09-29 14:10:00,26.8,26.82,26.79,26.82,299900.0,18.3697,18.3834,18.3628,18.3834,299900.0
2009-09-29 14:20:00,26.81,26.82,26.76,26.77,204500.0,18.3765,18.3834,18.3423,18.3491,204500.0
2009-09-29 14:30:00,26.77,26.87,26.76,26.86,277100.0,18.3491,18.4177,18.3423,18.4108,277100.0
2009-09-29 14:40:00,26.85,26.86,26.81,26.82,151300.0,18.404,18.4108,18.3765,18.3834,151300.0
2009-09-29 14:50:00,26.81,26.87,26.81,26.85,223800.0,18.3765,18.4177,18.3765,18.404,223800.0
2009-09-29 15:00:00,26.86,26.86,26.81,26.83,233700.0,18.4108,18.4108,18.3765,18.3902,233700.0
2009-09-29 15:10:00,26.84,26.87,26.82,26.85,290300.0,18.3971,18.4177,18.3834,18.404,290300.0
2009-09-29 15:20:00,26.85,26.86,26.8,26.82,323200.0,18.404,18.4108,18.3697,18.3834,323200.0
2009-09-29 15:30:00,26.82,26.88,26.8,26.88,504600.0,18.3834,18.4245,18.3697,18.4245,504600.0
2009-09-29 15:40:00,26.87,26.89,26.85,26.86,541300.0,18.4177,18.4314,18.404,18.4108,541300.0
2009-09-29 15:50:00,26.87,26.87,26.8,26.81,833800.0,18.4177,18.4177,18.3697,18.3765,833800.0
2009-09-30 09:30:00,26.94,26.94,26.7,26.74,434800.0,18.4656,18.4656,18.3011,18.3286,434800.0
2009-09-30 09:40:00,26.74,26.75,26.4,26.47,886200.0,18.3286,18.3354,18.0955,18.1435,886200.0
2009-09-30 09:50:00,26.46,26.63,26.38,26.38,763900.0,18.1366,18.2532,18.0818,18.0818,763900.0
2009-09-30 10:00:00,26.38,26.44,26.32,26.35,788800.0,18.0818,18.1229,18.0407,18.0612,788800.0
2009-09-30 10:10:00,26.35,26.48,26.34,26.45,417200.0,18.0612,18.1503,18.0544,18.1298,417200.0
2009-09-30 10:20:00,26.45,26.48,26.41,26.42,390700.0,18.1298,18.1503,18.1024,18.1092,390700.0
2009-09-30 10:30:00,26.42,26.44,26.36,26.36,501700.0,18.1092,18.1229,18.0681,18.0681,501700.0
2009-09-30 10:40:00,26.37,26.38,26.32,26.35,423900.0,18.0749,18.0818,18.0407,18.0612,423900.0
2009-09-30 10:50:00,26.34,26.35,26.32,26.34,216800.0,18.0544,18.0612,18.0407,18.0544,216800.0
2009-09-30 11:00:00,26.34,26.43,26.33,26.41,315700.0,18.0544,18.1161,18.0475,18.1024,315700.0
2009-09-30 11:10:00,26.41,26.43,26.4,26.43,197800.0,18.1024,18.1161,18.0955,18.1161,197800.0
2009-09-30 11:20:00,26.42,26.5,26.42,26.49,265800.0,18.1092,18.1641,18.1092,18.1572,265800.0
2009-09-30 11:30:00,26.49,26.54,26.48,26.48,184500.0,18.1572,18.1915,18.1503,18.1503,184500.0
2009-09-30 11:40:00,26.47,26.5,26.45,26.5,260400.0,18.1435,18.1641,18.1298,18.1641,260400.0
2009-09-30 11:50:00,26.5,26.64,26.49,26.6,521200.0,18.1641,18.26,18.1572,18.2326,521200.0
2009-09-30 12:00:00,26.6,26.61,26.54,26.55,277400.0,18.2326,18.2394,18.1915,18.1983,277400.0
2009-09-30 12:10:00,26.56,26.6,26.52,26.52,193900.0,18.2052,18.2326,18.1778,18.1778,193900.0
2009-09-30 12:20:00,26.52,26.58,26.5,26.57,95200.0,18.1778,18.2189,18.1641,18.212,95200.0
2009-09-30 12:30:00,26.57,26.64,26.57,26.63,149400.0,18.212,18.26,18.212,18.2532,149400.0
2009-09-30 12:40:00,26.64,26.75,26.63,26.72,267100.0,18.26,18.3354,18.2532,18.3148,267100.0
2009-09-30 12:50:00,26.72,26.78,26.69,26.75,392500.0,18.3148,18.356,18.2943,18.3354,392500.0
2009-09-30 13:00:00,26.75,26.9,26.75,26.82,585500.0,18.3354,18.4382,18.3354,18.3834,585500.0
2009-09-30 13:10:00,26.81,26.83,26.77,26.8,139100.0,18.3765,18.3902,18.3491,18.3697,139100.0
2009-09-30 13:20:00,26.8,26.84,26.79,26.83,163100.0,18.3697,18.3971,18.3628,18.3902,163100.0
2009-09-30 13:30:00,26.82,26.84,26.73,26.73,242800.0,18.3834,18.3971,18.3217,18.3217,242800.0
2009-09-30 13:40:00,26.73,26.74,26.66,26.69,184200.0,18.3217,18.3286,18.2737,18.2943,184200.0
2009-09-30 13:50:00,26.69,26.71,26.63,26.65,303300.0,18.2943,18.308,18.2532,18.2669,303300.0
2009-09-30 14:00:00,26.65,26.68,26.61,26.65,164500.0,18.2669,18.2874,18.2394,18.2669,164500.0
2009-09-30 14:10:00,26.65,26.69,26.63,26.69,129800.0,18.2669,18.2943,18.2532,18.2943,129800.0
2009-09-30 14:20:00,26.68,26.71,26.67,26.67,137600.0,18.2874,18.308,18.2806,18.2806,137600.0
2009-09-30 14:30:00,26.67,26.73,26.64,26.72,185700.0,18.2806,18.3217,18.26,18.3148,185700.0
2009-09-30 14:40:00,26.72,26.75,26.66,26.67,205000.0,18.3148,18.3354,18.2737,18.2806,205000.0
2009-09-30 14:50:00,26.67,26.68,26.59,26.59,293800.0,18.2806,18.2874,18.2257,18.2257,293800.0
2009-09-30 15:00:00,26.59,26.59,26.51,26.57,447800.0,18.2257,18.2257,18.1709,18.212,447800.0
2009-09-30 15:10:00,26.56,26.58,26.48,26.57,296700.0,18.2052,18.2189,18.1503,18.212,296700.0
2009-09-30 15:20:00,26.57,26.61,26.52,26.54,375500.0,18.212,18.2394,18.1778,18.1915,375500.0
2009-09-30 15:30:00,26.54,26.59,26.52,26.59,411200.0,18.1915,18.2257,18.1778,18.2257,411200.0
2009-09-30 15:40:00,26.59,26.66,26.56,26.65,663200.0,18.2257,18.2737,18.2052,18.2669,663200.0
2009-09-30 15:50:00,26.65,26.71,26.61,26.64,1168600.0,18.2669,18.308,18.2394,18.26,1168600.0
2009-10-01 09:30:00,26.57,26.65,26.42,26.5,581400.0,18.212,18.2669,18.1092,18.1641,581400.0
2009-10-01 09:40:00,26.5,26.52,26.42,26.51,265500.0,18.1641,18.1778,18.1092,18.1709,265500.0
2009-10-01 09:50:00,26.51,26.52,26.41,26.48,273700.0,18.1709,18.1778,18.1024,18.1503,273700.0
2009-10-01 10:00:00,26.49,26.52,26.29,26.31,987100.0,18.1572,18.1778,18.0201,18.0338,987100.0
2009-10-01 10:10:00,26.31,26.4,26.3,26.39,455200.0,18.0338,18.0955,18.027,18.0887,455200.0
2009-10-01 10:20:00,26.39,26.47,26.35,26.35,450900.0,18.0887,18.1435,18.0612,18.0612,450900.0
2009-10-01 10:30:00,26.35,26.38,26.31,26.32,300900.0,18.0612,18.0818,18.0338,18.0407,300900.0
2009-10-01 10:40:00,26.32,26.36,26.26,26.31,305300.0,18.0407,18.0681,17.9995,18.0338,305300.0
2009-10-01 10:50:00,26.31,26.4,26.25,26.34,377700.0,18.0338,18.0955,17.9927,18.0544,377700.0
2009-10-01 11:00:00,26.34,26.34,26.17,26.18,576300.0,18.0544,18.0544,17.9379,17.9447,576300.0
2009-10-01 11:10:00,26.19,26.23,26.15,26.21,295900.0,17.9516,17.979,17.9241,17.9653,295900.0
2009-10-01 11:20:00,26.21,26.27,26.18,26.21,332700.0,17.9653,18.0064,17.9447,17.9653,332700.0
2009-10-01 11:30:00,26.22,26.25,26.2,26.22,366500.0,17.9721,17.9927,17.9584,17.9721,366500.0
2009-10-01 11:40:00,26.23,26.25,26.2,26.22,248500.0,17.979,17.9927,17.9584,17.9721,248500.0
2009-10-01 11:50:00,26.22,26.29,26.21,26.29,182500.0,17.9721,18.0201,17.9653,18.0201,182500.0
2009-10-01 12:00:00,26.28,26.3,26.2,26.25,251900.0,18.0133,18.027,17.9584,17.9927,251900.0
2009-10-01 12:10:00,26.25,26.27,26.21,26.23,227800.0,17.9927,18.0064,17.9653,17.979,227800.0
2009-10-01 12:20:00,26.23,26.25,26.2,26.24,247400.0,17.979,17.9927,17.9584,17.9858,247400.0
2009-10-01 12:30:00,26.24,26.26,26.19,26.21,286500.0,17.9858,17.9995,17.9516,17.9653,286500.0
2009-10-01 12:40:00,26.2,26.21,26.16,26.17,257400.0,17.9584,17.9653,17.931,17.9379,257400.0
2009-10-01 12:50:00,26.17,26.21,26.17,26.2,184700.0,17.9379,17.9653,17.9379,17.9584,184700.0
2009-10-01 13:00:00,26.2,26.21,26.15,26.15,195300.0,17.9584,17.9653,17.9241,17.9241,195300.0
2009-10-01 13:10:00,26.16,26.19,26.15,26.15,263200.0,17.931,17.9516,17.9241,17.9241,263200.0
2009-10-01 13:20:00,26.15,26.18,26.11,26.18,287900.0,17.9241,17.9447,17.8967,17.9447,287900.0
2009-10-01 13:30:00,26.18,26.22,26.16,26.22,317200.0,17.9447,17.9721,17.931,17.9721,317200.0
2009-10-01 13:40:00,26.21,26.32,26.21,26.32,220600.0,17.9653,18.0407,17.9653,18.0407,220600.0
2009-10-01 13:50:00,26.32,26.33,26.25,26.3,164400.0,18.0407,18.0475,17.9927,18.027,164400.0
2009-10-01 14:00:00,26.3,26.39,26.29,26.39,314300.0,18.027,18.0887,18.0201,18.0887,314300.0
2009-10-01 14:10:00,26.38,26.41,26.36,26.38,190200.0,18.0818,18.1024,18.0681,18.0818,190200.0
2009-10-01 14:20:00,26.39,26.42,26.37,26.4,311900.0,18.0887,18.1092,18.0749,18.0955,311900.0
2009-10-01 14:30:00,26.4,26.4,26.29,26.36,316000.0,18.0955,18.0955,18.0201,18.0681,316000.0
2009-10-01 14:40:00,26.36,26.38,26.3,26.36,191600.0,18.0681,18.0818,18.027,18.0681,191600.0
2009-10-01 14:50:00,26.36,26.38,26.33,26.33,238600.0,18.0681,18.0818,18.0475,18.0475,238600.0
2009-10-01 15:00:00,26.33,26.36,26.31,26.36,287400.0,18.0475,18.0681,18.0338,18.0681,287400.0
2009-10-01 15:10:00,26.36,26.4,26.35,26.39,256600.0,18.0681,18.0955,18.0612,18.0887,256600.0
2009-10-01 15:20:00,26.4,26.41,26.34,26.36,409400.0,18.0955,18.1024,18.0544,18.0681,409400.0
2009-10-01 15:30:00,26.35,26.42,26.35,26.4,446600.0,18.0612,18.1092,18.0612,18.0955,446600.0
2009-10-01 15:40:00,26.4,26.45,26.37,26.43,973700.0,18.0955,18.1298,18.0749,18.1161,973700.0
2009-10-01 15:50:00,26.43,26.43,26.29,26.29,1470700.0,18.1161,18.1161,18.0201,18.0201,1470700.0
2009-10-02 09:30:00,26.1,26.23,26.07,26.18,754300.0,17.8899,17.979,17.8693,17.9447,754300.0
2009-10-02 09:40:00,26.19,26.27,26.09,26.21,537000.0,17.9516,18.0064,17.883,17.9653,537000.0
2009-10-02 09:50:00,26.21,26.24,26.06,26.07,551800.0,17.9653,17.9858,17.8625,17.8693,551800.0
2009-10-02 10:00:00,26.06,26.1,25.98,26.0,589600.0,17.8625,17.8899,17.8076,17.8213,589600.0
2009-10-02 10:10:00,26.0,26.02,25.91,25.92,724200.0,17.8213,17.835,17.7596,17.7665,724200.0
2009-10-02 10:20:00,25.93,26.04,25.92,26.01,509000.0,17.7734,17.8487,17.7665,17.8282,509000.0
2009-10-02 10:30:00,26.01,26.12,26.0,26.07,427800.0,17.8282,17.9036,17.8213,17.8693,427800.0
2009-10-02 10:40:00,26.07,26.09,25.96,25.96,311400.0,17.8693,17.883,17.7939,17.7939,311400.0
2009-10-02 10:50:00,25.98,25.98,25.91,25.96,543800.0,17.8076,17.8076,17.7596,17.7939,543800.0
2009-10-02 11:00:00,25.97,26.04,25.96,26.01,376700.0,17.8008,17.8487,17.7939,17.8282,376700.0
2009-10-02 11:10:00,26.01,26.07,25.99,26.04,325300.0,17.8282,17.8693,17.8145,17.8487,325300.0
2009-10-02 11:20:00,26.05,26.09,26.0,26.04,153000.0,17.8556,17.883,17.8213,17.8487,153000.0
2009-10-02 11:30:00,26.04,26.12,25.96,25.97,316400.0,17.8487,17.9036,17.7939,17.8008,316400.0
2009-10-02 11:40:00,25.97,25.97,25.92,25.94,272900.0,17.8008,17.8008,17.7665,17.7802,272900.0
2009-10-02 11:50:00,25.94,25.96,25.9,25.9,194200.0,17.7802,17.7939,17.7528,17.7528,194200.0
2009-10-02 12:00:00,25.91,25.96,25.9,25.94,119800.0,17.7596,17.7939,17.7528,17.7802,119800.0
2009-10-02 12:10:00,25.93,25.95,25.9,25.93,347300.0,17.7734,17.7871,17.7528,17.7734,347300.0
2009-10-02 12:20:00,25.93,25.97,25.9,25.97,176600.0,17.7734,17.8008,17.7528,17.8008,176600.0
2009-10-02 12:30:00,25.97,25.97,25.94,25.95,174400.0,17.8008,17.8008,17.7802,17.7871,174400.0
2009-10-02 12:40:00,25.94,25.97,25.87,25.92,236500.0,17.7802,17.8008,17.7322,17.7665,236500.0
2009-10-02 12:50:00,25.91,25.96,25.9,25.96,104800.0,17.7596,17.7939,17.7528,17.7939,104800.0
2009-10-02 13:00:00,25.96,26.05,25.95,26.01,276200.0,17.7939,17.8556,17.7871,17.8282,276200.0
2009-10-02 13:10:00,26.01,26.1,26.01,26.09,264200.0,17.8282,17.8899,17.8282,17.883,264200.0
2009-10-02 13:20:00,26.08,26.12,26.08,26.09,80600.0,17.8762,17.9036,17.8762,17.883,80600.0
2009-10-02 13:30:00,26.08,26.1,26.07,26.08,96100.0,17.8762,17.8899,17.8693,17.8762,96100.0
2009-10-02 13:40:00,26.09,26.1,26.06,26.08,117400.0,17.883,17.8899,17.8625,17.8762,117400.0
2009-10-02 13:50:00,26.09,26.1,26.04,26.06,107300.0,17.883,17.8899,17.8487,17.8625,107300.0
2009-10-02 14:00:00,26.06,26.08,26.0,26.06,190300.0,17.8625,17.8762,17.8213,17.8625,190300.0
2009-10-02 14:10:00,26.06,26.12,26.05,26.11,106200.0,17.8625,17.9036,17.8556,17.8967,106200.0
2009-10-02 14:20:00,26.11,26.12,26.08,26.1,103800.0,17.8967,17.9036,17.8762,17.8899,103800.0
2009-10-02 14:30:00,26.09,26.12,26.08,26.1,127300.0,17.883,17.9036,17.8762,17.8899,127300.0
2009-10-02 14:40:00,26.09,26.1,26.05,26.06,173400.0,17.883,17.8899,17.8556,17.8625,173400.0
2009-10-02 14:50:00,26.06,26.08,26.04,26.07,153800.0,17.8625,17.8762,17.8487,17.8693,153800.0
2009-10-02 15:00:00,26.07,26.11,26.04,26.08,188100.0,17.8693,17.8967,17.8487,17.8762,188100.0
2009-10-02 15:10:00,26.09,26.09,26.03,26.05,176500.0,17.883,17.883,17.8419,17.8556,176500.0
2009-10-02 15:20:00,26.06,26.07,26.03,26.03,120500.0,17.8625,17.8693,17.8419,17.8419,120500.0
2009-10-02 15:30:00,26.03,26.12,26.03,26.07,568900.0,17.8419,17.9036,17.8419,17.8693,568900.0
2009-10-02 15:40:00,26.07,26.09,26.04,26.05,368700.0,17.8693,17.883,17.8487,17.8556,368700.0
2009-10-02 15:50:00,26.05,26.05,25.98,26.03,1191400.0,17.8556,17.8556,17.8076,17.8419,1191400.0
2009-10-05 09:30:00,26.16,26.18,26.02,26.17,398100.0,17.931,17.9447,17.835,17.9379,398100.0
2009-10-05 09:40:00,26.18,26.33,26.16,26.3,358400.0,17.9447,18.0475,17.931,18.027,358400.0
2009-10-05 09:50:00,26.29,26.3,26.18,26.19,377800.0,18.0201,18.027,17.9447,17.9516,377800.0
2009-10-05 10:00:00,26.2,26.23,26.04,26.07,771900.0,17.9584,17.979,17.8487,17.8693,771900.0
2009-10-05 10:10:00,26.07,26.17,26.07,26.17,465800.0,17.8693,17.9379,17.8693,17.9379,465800.0
2009-10-05 10:20:00,26.16,26.2,26.06,26.15,341200.0,17.931,17.9584,17.8625,17.9241,341200.0
2009-10-05 10:30:00,26.15,26.18,26.11,26.17,270500.0,17.9241,17.9447,17.8967,17.9379,270500.0
2009-10-05 10:40:00,26.17,26.18,26.13,26.14,123600.0,17.9379,17.9447,17.9104,17.9173,123600.0
2009-10-05 10:50:00,26.14,26.17,26.09,26.16,172300.0,17.9173,17.9379,17.883,17.931,172300.0
2009-10-05 11:00:00,26.16,26.2,26.13,26.17,240300.0,17.931,17.9584,17.9104,17.9379,240300.0
2009-10-05 11:10:00,26.17,26.23,26.17,26.2,137400.0,17.9379,17.979,17.9379,17.9584,137400.0
2009-10-05 11:20:00,26.2,26.2,26.1,26.12,138600.0,17.9584,17.9584,17.8899,17.9036,138600.0
2009-10-05 11:30:00,26.12,26.14,26.06,26.07,196600.0,17.9036,17.9173,17.8625,17.8693,196600.0
2009-10-05 11:40:00,26.08,26.08,26.05,26.06,253600.0,17.8762,17.8762,17.8556,17.8625,253600.0
2009-10-05 11:50:00,26.05,26.1,26.0,26.09,276200.0,17.8556,17.8899,17.8213,17.883,276200.0
2009-10-05 12:00:00,26.09,26.09,26.06,26.06,379000.0,17.883,17.883,17.8625,17.8625,379000.0
2009-10-05 12:10:00,26.07,26.07,26.05,26.05,272500.0,17.8693,17.8693,17.8556,17.8556,272500.0
2009-10-05 12:20:00,26.05,26.06,26.01,26.01,149200.0,17.8556,17.8625,17.8282,17.8282,149200.0
2009-10-05 12:30:00,26.01,26.05,26.01,26.05,100000.0,17.8282,17.8556,17.8282,17.8556,100000.0
2009-10-05 12:40:00,26.05,26.11,26.05,26.09,278700.0,17.8556,17.8967,17.8556,17.883,278700.0
2009-10-05 12:50:00,26.1,26.12,26.09,26.11,110100.0,17.8899,17.9036,17.883,17.8967,110100.0
2009-10-05 13:00:00,26.11,26.12,26.1,26.1,78600.0,17.8967,17.9036,17.8899,17.8899,78600.0
2009-10-05 13:10:00,26.1,26.12,26.1,26.12,132100.0,17.8899,17.9036,17.8899,17.9036,132100.0
2009-10-05 13:20:00,26.11,26.12,26.1,26.11,67000.0,17.8967,17.9036,17.8899,17.8967,67000.0
2009-10-05 13:30:00,26.1,26.11,26.08,26.08,113900.0,17.8899,17.8967,17.8762,17.8762,113900.0
2009-10-05 13:40:00,26.08,26.11,26.08,26.1,93000.0,17.8762,17.8967,17.8762,17.8899,93000.0
2009-10-05 13:50:00,26.11,26.12,26.09,26.09,204000.0,17.8967,17.9036,17.883,17.883,204000.0
2009-10-05 14:00:00,26.1,26.16,26.09,26.15,276200.0,17.8899,17.931,17.883,17.9241,276200.0
2009-10-05 14:10:00,26.15,26.19,26.14,26.17,159500.0,17.9241,17.9516,17.9173,17.9379,159500.0
2009-10-05 14:20:00,26.18,26.18,26.13,26.15,160500.0,17.9447,17.9447,17.9104,17.9241,160500.0
2009-10-05 14:30:00,26.16,26.22,26.16,26.22,202700.0,17.931,17.9721,17.931,17.9721,202700.0
2009-10-05 14:40:00,26.22,26.28,26.2,26.25,178200.0,17.9721,18.0133,17.9584,17.9927,178200.0
2009-10-05 14:50:00,26.26,26.32,26.26,26.27,303600.0,17.9995,18.0407,17.9995,18.0064,303600.0
2009-10-05 15:00:00,26.28,26.29,26.23,26.27,441900.0,18.0133,18.0201,17.979,18.0064,441900.0
2009-10-05 15:10:00,26.27,26.27,26.22,26.24,163100.0,18.0064,18.0064,17.9721,17.9858,163100.0
2009-10-05 15:20:00,26.24,26.25,26.19,26.19,211300.0,17.9858,17.9927,17.9516,17.9516,211300.0
2009-10-05 15:30:00,26.2,26.21,26.19,26.19,173600.0,17.9584,17.9653,17.9516,17.9516,173600.0
2009-10-05 15:40:00,26.19,26.2,26.14,26.16,342200.0,17.9516,17.9584,17.9173,17.931,342200.0
2009-10-05 15:50:00,26.16,26.16,26.14,26.15,587600.0,17.931,17.931,17.9173,17.9241,587600.0
2009-10-06 09:30:00,26.31,26.4,26.3,26.38,562700.0,18.0338,18.0955,18.027,18.0818,562700.0
2009-10-06 09:40:00,26.38,26.4,26.25,26.28,376400.0,18.0818,18.0955,17.9927,18.0133,376400.0
2009-10-06 09:50:00,26.28,26.34,26.28,26.34,490500.0,18.0133,18.0544,18.0133,18.0544,490500.0
2009-10-06 10:00:00,26.34,26.42,26.33,26.38,382200.0,18.0544,18.1092,18.0475,18.0818,382200.0
2009-10-06 10:10:00,26.38,26.4,26.34,26.39,214600.0,18.0818,18.0955,18.0544,18.0887,214600.0
2009-10-06 10:20:00,26.38,26.41,26.32,26.34,320300.0,18.0818,18.1024,18.0407,18.0544,320300.0
2009-10-06 10:30:00,26.34,26.4,26.34,26.39,232300.0,18.0544,18.0955,18.0544,18.0887,232300.0
2009-10-06 10:40:00,26.39,26.42,26.39,26.41,266100.0,18.0887,18.1092,18.0887,18.1024,266100.0
2009-10-06 10:50:00,26.4,26.42,26.38,26.38,140900.0,18.0955,18.1092,18.0818,18.0818,140900.0
2009-10-06 11:00:00,26.39,26.46,26.38,26.46,310500.0,18.0887,18.1366,18.0818,18.1366,310500.0
2009-10-06 11:10:00,26.47,26.48,26.39,26.4,261300.0,18.1435,18.1503,18.0887,18.0955,261300.0
2009-10-06 11:20:00,26.39,26.44,26.38,26.38,468900.0,18.0887,18.1229,18.0818,18.0818,468900.0
2009-10-06 11:30:00,26.38,26.43,26.38,26.42,231100.0,18.0818,18.1161,18.0818,18.1092,231100.0
2009-10-06 11:40:00,26.42,26.43,26.34,26.34,268900.0,18.1092,18.1161,18.0544,18.0544,268900.0
2009-10-06 11:50:00,26.35,26.35,26.29,26.33,208600.0,18.0612,18.0612,18.0201,18.0475,208600.0
2009-10-06 12:00:00,26.33,26.41,26.32,26.41,413200.0,18.0475,18.1024,18.0407,18.1024,413200.0
2009-10-06 12:10:00,26.41,26.42,26.39,26.4,172900.0,18.1024,18.1092,18.0887,18.0955,172900.0
2009-10-06 12:20:00,26.4,26.4,26.35,26.36,179600.0,18.0955,18.0955,18.0612,18.0681,179600.0
2009-10-06 12:30:00,26.37,26.42,26.36,26.41,136700.0,18.0749,18.1092,18.0681,18.1024,136700.0
2009-10-06 12:40:00,26.41,26.42,26.29,26.29,207300.0,18.1024,18.1092,18.0201,18.0201,207300.0
2009-10-06 12:50:00,26.29,26.3,26.23,26.24,346100.0,18.0201,18.027,17.979,17.9858,346100.0
2009-10-06 13:00:00,26.23,26.26,26.22,26.24,307600.0,17.979,17.9995,17.9721,17.9858,307600.0
2009-10-06 13:10:00,26.24,26.32,26.23,26.32,223500.0,17.9858,18.0407,17.979,18.0407,223500.0
2009-10-06 13:20:00,26.32,26.35,26.3,26.3,366200.0,18.0407,18.0612,18.027,18.027,366200.0
2009-10-06 13:30:00,26.3,26.32,26.26,26.32,192900.0,18.027,18.0407,17.9995,18.0407,192900.0
2009-10-06 13:40:00,26.32,26.33,26.25,26.27,292900.0,18.0407,18.0475,17.9927,18.0064,292900.0
2009-10-06 13:50:00,26.28,26.28,26.22,26.24,331500.0,18.0133,18.0133,17.9721,17.9858,331500.0
2009-10-06 14:00:00,26.24,26.26,26.22,26.24,675300.0,17.9858,17.9995,17.9721,17.9858,675300.0
2009-10-06 14:10:00,26.25,26.3,26.23,26.24,467800.0,17.9927,18.027,17.979,17.9858,467800.0
2009-10-06 14:20:00,26.23,26.26,26.18,26.18,510300.0,17.979,17.9995,17.9447,17.9447,510300.0
2009-10-06 14:30:00,26.18,26.24,26.18,26.22,451000.0,17.9447,17.9858,17.9447,17.9721,451000.0
2009-10-06 14:40:00,26.22,26.29,26.21,26.27,345600.0,17.9721,18.0201,17.9653,18.0064,345600.0
2009-10-06 14:50:00,26.27,26.3,26.26,26.29,232700.0,18.0064,18.027,17.9995,18.0201,232700.0
2009-10-06 15:00:00,26.29,26.35,26.27,26.33,428700.0,18.0201,18.0612,18.0064,18.0475,428700.0
2009-10-06 15:10:00,26.33,26.39,26.33,26.36,265400.0,18.0475,18.0887,18.0475,18.0681,265400.0
2009-10-06 15:20:00,26.37,26.42,26.34,26.4,258100.0,18.0749,18.1092,18.0544,18.0955,258100.0
2009-10-06 15:30:00,26.41,26.41,26.36,26.36,469300.0,18.1024,18.1024,18.0681,18.0681,469300.0
2009-10-06 15:40:00,26.36,26.36,26.25,26.28,428600.0,18.0681,18.0681,17.9927,18.0133,428600.0
2009-10-06 15:50:00,26.27,26.31,26.27,26.3,1076100.0,18.0064,18.0338,18.0064,18.027,1076100.0
2009-10-07 09:30:00,26.27,26.42,26.17,26.38,470100.0,18.0064,18.1092,17.9379,18.0818,470100.0
2009-10-07 09:40:00,26.37,26.4,26.19,26.21,286200.0,18.0749,18.0955,17.9516,17.9653,286200.0
2009-10-07 09:50:00,26.21,26.25,26.16,26.22,241100.0,17.9653,17.9927,17.931,17.9721,241100.0
2009-10-07 10:00:00,26.22,26.23,26.16,26.21,305400.0,17.9721,17.979,17.931,17.9653,305400.0
2009-10-07 10:10:00,26.19,26.25,26.18,26.24,209400.0,17.9516,17.9927,17.9447,17.9858,209400.0
2009-10-07 10:20:00,26.24,26.26,26.19,26.19,175100.0,17.9858,17.9995,17.9516,17.9516,175100.0
2009-10-07 10:30:00,26.19,26.19,26.07,26.14,631100.0,17.9516,17.9516,17.8693,17.9173,631100.0
2009-10-07 10:40:00,26.14,26.16,26.07,26.1,996600.0,17.9173,17.931,17.8693,17.8899,996600.0
2009-10-07 10:50:00,26.1,26.22,26.1,26.19,381800.0,17.8899,17.9721,17.8899,17.9516,381800.0
2009-10-07 11:00:00,26.19,26.22,26.15,26.16,233100.0,17.9516,17.9721,17.9241,17.931,233100.0
2009-10-07 11:10:00,26.16,26.17,26.09,26.12,273000.0,17.931,17.9379,17.883,17.9036,273000.0
2009-10-07 11:20:00,26.12,26.15,26.1,26.11,166000.0,17.9036,17.9241,17.8899,17.8967,166000.0
2009-10-07 11:30:00,26.11,26.13,26.08,26.13,471900.0,17.8967,17.9104,17.8762,17.9104,471900.0
2009-10-07 11:40:00,26.12,26.17,26.1,26.13,309800.0,17.9036,17.9379,17.8899,17.9104,309800.0
2009-10-07 11:50:00,26.13,26.18,26.09,26.1,263400.0,17.9104,17.9447,17.883,17.8899,263400.0
2009-10-07 12:00:00,26.09,26.15,26.09,26.15,113000.0,17.883,17.9241,17.883,17.9241,113000.0
2009-10-07 12:10:00,26.15,26.15,26.11,26.11,99200.0,17.9241,17.9241,17.8967,17.8967,99200.0
2009-10-07 12:20:00,26.12,26.15,26.11,26.15,98100.0,17.9036,17.9241,17.8967,17.9241,98100.0
2009-10-07 12:30:00,26.15,26.15,26.1,26.11,101000.0,17.9241,17.9241,17.8899,17.8967,101000.0
2009-10-07 12:40:00,26.11,26.11,26.1,26.11,85800.0,17.8967,17.8967,17.8899,17.8967,85800.0
2009-10-07 12:50:00,26.11,26.15,26.1,26.14,107900.0,17.8967,17.9241,17.8899,17.9173,107900.0
2009-10-07 13:00:00,26.14,26.17,26.12,26.13,340300.0,17.9173,17.9379,17.9036,17.9104,340300.0
2009-10-07 13:10:00,26.12,26.13,26.1,26.1,158600.0,17.9036,17.9104,17.8899,17.8899,158600.0
2009-10-07 13:20:00,26.1,26.11,26.09,26.09,571400.0,17.8899,17.8967,17.883,17.883,571400.0
2009-10-07 13:30:00,26.09,26.13,26.09,26.12,93000.0,17.883,17.9104,17.883,17.9036,93000.0
2009-10-07 13:40:00,26.12,26.13,26.08,26.11,260900.0,17.9036,17.9104,17.8762,17.8967,260900.0
2009-10-07 13:50:00,26.11,26.12,26.09,26.1,333100.0,17.8967,17.9036,17.883,17.8899,333100.0
2009-10-07 14:00:00,26.11,26.11,26.1,26.1,324300.0,17.8967,17.8967,17.8899,17.8899,324300.0
2009-10-07 14:10:00,26.1,26.14,26.1,26.13,256700.0,17.8899,17.9173,17.8899,17.9104,256700.0
2009-10-07 14:20:00,26.12,26.14,26.12,26.14,227300.0,17.9036,17.9173,17.9036,17.9173,227300.0
2009-10-07 14:30:00,26.13,26.14,26.13,26.13,250600.0,17.9104,17.9173,17.9104,17.9104,250600.0
2009-10-07 14:40:00,26.14,26.14,26.12,26.13,277700.0,17.9173,17.9173,17.9036,17.9104,277700.0
2009-10-07 14:50:00,26.13,26.13,26.1,26.1,282100.0,17.9104,17.9104,17.8899,17.8899,282100.0
2009-10-07 15:00:00,26.1,26.11,26.1,26.1,334900.0,17.8899,17.8967,17.8899,17.8899,334900.0
2009-10-07 15:10:00,26.1,26.13,26.09,26.1,622200.0,17.8899,17.9104,17.883,17.8899,622200.0
2009-10-07 15:20:00,26.1,26.12,26.09,26.11,470900.0,17.8899,17.9036,17.883,17.8967,470900.0
2009-10-07 15:30:00,26.11,26.12,26.11,26.11,308400.0,17.8967,17.9036,17.8967,17.8967,308400.0
2009-10-07 15:40:00,26.12,26.12,26.09,26.11,670200.0,17.9036,17.9036,17.883,17.8967,670200.0
2009-10-07 15:50:00,26.11,26.13,26.1,26.12,939900.0,17.8967,17.9104,17.8899,17.9036,939900.0
2009-10-08 09:30:00,26.41,26.66,26.38,26.64,861400.0,18.1024,18.2737,18.0818,18.26,861400.0
2009-10-08 09:40:00,26.63,26.71,26.57,26.62,670300.0,18.2532,18.308,18.212,18.2463,670300.0
2009-10-08 09:50:00,26.61,26.64,26.48,26.5,577800.0,18.2394,18.26,18.1503,18.1641,577800.0
2009-10-08 10:00:00,26.49,26.51,26.42,26.49,424600.0,18.1572,18.1709,18.1092,18.1572,424600.0
2009-10-08 10:10:00,26.49,26.58,26.48,26.56,290700.0,18.1572,18.2189,18.1503,18.2052,290700.0
2009-10-08 10:20:00,26.57,26.66,26.55,26.65,301900.0,18.212,18.2737,18.1983,18.2669,301900.0
2009-10-08 10:30:00,26.65,26.7,26.6,26.64,432300.0,18.2669,18.3011,18.2326,18.26,432300.0
2009-10-08 10:40:00,26.64,26.66,26.58,26.59,186600.0,18.26,18.2737,18.2189,18.2257,186600.0
2009-10-08 10:50:00,26.59,26.64,26.57,26.61,166000.0,18.2257,18.26,18.212,18.2394,166000.0
2009-10-08 11:00:00,26.62,26.65,26.61,26.64,222800.0,18.2463,18.2669,18.2394,18.26,222800.0
2009-10-08 11:10:00,26.64,26.75,26.64,26.75,287000.0,18.26,18.3354,18.26,18.3354,287000.0
2009-10-08 11:20:00,26.75,26.88,26.74,26.84,482500.0,18.3354,18.4245,18.3286,18.3971,482500.0
2009-10-08 11:30:00,26.84,26.93,26.83,26.9,327300.0,18.3971,18.4588,18.3902,18.4382,327300.0
2009-10-08 11:40:00,26.89,26.97,26.88,26.94,450100.0,18.4314,18.4862,18.4245,18.4656,450100.0
2009-10-08 11:50:00,26.93,26.99,26.92,26.99,311000.0,18.4588,18.4999,18.4519,18.4999,311000.0
2009-10-08 12:00:00,26.99,27.01,26.97,26.99,426600.0,18.4999,18.5136,18.4862,18.4999,426600.0
2009-10-08 12:10:00,26.98,26.99,26.95,26.96,217000.0,18.4931,18.4999,18.4725,18.4794,217000.0
2009-10-08 12:20:00,26.95,27.02,26.95,27.02,229600.0,18.4725,18.5205,18.4725,18.5205,229600.0
2009-10-08 12:30:00,27.02,27.05,27.01,27.05,241200.0,18.5205,18.541,18.5136,18.541,241200.0
2009-10-08 12:40:00,27.04,27.06,27.03,27.03,216100.0,18.5342,18.5479,18.5273,18.5273,216100.0
2009-10-08 12:50:00,27.04,27.04,27.01,27.03,148700.0,18.5342,18.5342,18.5136,18.5273,148700.0
2009-10-08 13:00:00,27.02,27.04,26.96,26.98,260900.0,18.5205,18.5342,18.4794,18.4931,260900.0
2009-10-08 13:10:00,26.98,26.98,26.93,26.96,264500.0,18.4931,18.4931,18.4588,18.4794,264500.0
2009-10-08 13:20:00,26.96,26.99,26.96,26.99,253200.0,18.4794,18.4999,18.4794,18.4999,253200.0
2009-10-08 13:30:00,26.98,27.01,26.93,26.93,645400.0,18.4931,18.5136,18.4588,18.4588,645400.0
2009-10-08 13:40:00,26.94,26.99,26.93,26.99,321700.0,18.4656,18.4999,18.4588,18.4999,321700.0
2009-10-08 13:50:00,26.99,26.99,26.95,26.98,353100.0,18.4999,18.4999,18.4725,18.4931,353100.0
2009-10-08 14:00:00,26.98,27.01,26.96,27.0,321600.0,18.4931,18.5136,18.4794,18.5068,321600.0
2009-10-08 14:10:00,27.0,27.03,26.98,27.03,537000.0,18.5068,18.5273,18.4931,18.5273,537000.0
2009-10-08 14:20:00,27.02,27.03,26.94,26.97,344500.0,18.5205,18.5273,18.4656,18.4862,344500.0
2009-10-08 14:30:00,26.97,26.99,26.95,26.95,271700.0,18.4862,18.4999,18.4725,18.4725,271700.0
2009-10-08 14:40:00,26.95,26.97,26.92,26.96,235700.0,18.4725,18.4862,18.4519,18.4794,235700.0
2009-10-08 14:50:00,26.95,26.96,26.94,26.94,84400.0,18.4725,18.4794,18.4656,18.4656,84400.0
2009-10-08 15:00:00,26.95,27.01,26.94,27.0,203300.0,18.4725,18.5136,18.4656,18.5068,203300.0
2009-10-08 15:10:00,27.01,27.01,26.94,26.95,217100.0,18.5136,18.5136,18.4656,18.4725,217100.0
2009-10-08 15:20:00,26.94,26.98,26.94,26.95,258300.0,18.4656,18.4931,18.4656,18.4725,258300.0
2009-10-08 15:30:00,26.94,26.95,26.91,26.92,449700.0,18.4656,18.4725,18.4451,18.4519,449700.0
2009-10-08 15:40:00,26.93,26.96,26.93,26.95,392000.0,18.4588,18.4794,18.4588,18.4725,392000.0
2009-10-08 15:50:00,26.96,26.96,26.86,26.89,1258700.0,18.4794,18.4794,18.4108,18.4314,1258700.0
2009-10-09 09:30:00,26.85,26.96,26.77,26.88,366600.0,18.404,18.4794,18.3491,18.4245,366600.0
2009-10-09 09:40:00,26.88,26.96,26.83,26.92,444600.0,18.4245,18.4794,18.3902,18.4519,444600.0
2009-10-09 09:50:00,26.92,27.01,26.91,27.0,133700.0,18.4519,18.5136,18.4451,18.5068,133700.0
2009-10-09 10:00:00,27.01,27.01,26.93,26.96,186800.0,18.5136,18.5136,18.4588,18.4794,186800.0
2009-10-09 10:10:00,26.96,26.98,26.93,26.94,267500.0,18.4794,18.4931,18.4588,18.4656,267500.0
2009-10-09 10:20:00,26.94,26.98,26.93,26.94,188700.0,18.4656,18.4931,18.4588,18.4656,188700.0
2009-10-09 10:30:00,26.94,26.97,26.92,26.94,204500.0,18.4656,18.4862,18.4519,18.4656,204500.0
2009-10-09 10:40:00,26.93,26.94,26.92,26.93,207900.0,18.4588,18.4656,18.4519,18.4588,207900.0
2009-10-09 10:50:00,26.93,26.99,26.92,26.96,312700.0,18.4588,18.4999,18.4519,18.4794,312700.0
2009-10-09 11:00:00,26.95,26.96,26.94,26.94,211300.0,18.4725,18.4794,18.4656,18.4656,211300.0
2009-10-09 11:10:00,26.94,26.99,26.93,26.96,303200.0,18.4656,18.4999,18.4588,18.4794,303200.0
2009-10-09 11:20:00,26.96,26.97,26.87,26.87,389500.0,18.4794,18.4862,18.4177,18.4177,389500.0
2009-10-09 11:30:00,26.87,26.9,26.83,26.84,366200.0,18.4177,18.4382,18.3902,18.3971,366200.0
2009-10-09 11:40:00,26.84,26.85,26.76,26.77,339400.0,18.3971,18.404,18.3423,18.3491,339400.0
2009-10-09 11:50:00,26.76,26.79,26.74,26.75,271600.0,18.3423,18.3628,18.3286,18.3354,271600.0
2009-10-09 12:00:00,26.75,26.76,26.72,26.73,154400.0,18.3354,18.3423,18.3148,18.3217,154400.0
2009-10-09 12:10:00,26.73,26.75,26.69,26.72,397500.0,18.3217,18.3354,18.2943,18.3148,397500.0
2009-10-09 12:20:00,26.71,26.72,26.65,26.67,323300.0,18.308,18.3148,18.2669,18.2806,323300.0
2009-10-09 12:30:00,26.68,26.72,26.67,26.68,195000.0,18.2874,18.3148,18.2806,18.2874,195000.0
2009-10-09 12:40:00,26.68,26.69,26.65,26.68,140200.0,18.2874,18.2943,18.2669,18.2874,140200.0
2009-10-09 12:50:00,26.68,26.71,26.68,26.71,130300.0,18.2874,18.308,18.2874,18.308,130300.0
2009-10-09 13:00:00,26.71,26.76,26.7,26.76,122300.0,18.308,18.3423,18.3011,18.3423,122300.0
2009-10-09 13:10:00,26.76,26.76,26.75,26.76,104300.0,18.3423,18.3423,18.3354,18.3423,104300.0
2009-10-09 13:20:00,26.76,26.77,26.72,26.74,294800.0,18.3423,18.3491,18.3148,18.3286,294800.0
2009-10-09 13:30:00,26.74,26.78,26.73,26.76,222200.0,18.3286,18.356,18.3217,18.3423,222200.0
2009-10-09 13:40:00,26.77,26.77,26.72,26.76,166700.0,18.3491,18.3491,18.3148,18.3423,166700.0
2009-10-09 13:50:00,26.75,26.83,26.74,26.81,322100.0,18.3354,18.3902,18.3286,18.3765,322100.0
2009-10-09 14:00:00,26.81,26.84,26.67,26.83,262800.0,18.3765,18.3971,18.2806,18.3902,262800.0
2009-10-09 14:10:00,26.83,26.88,26.83,26.86,160500.0,18.3902,18.4245,18.3902,18.4108,160500.0
2009-10-09 14:20:00,26.86,26.9,26.86,26.89,270000.0,18.4108,18.4382,18.4108,18.4314,270000.0
2009-10-09 14:30:00,26.89,26.94,26.89,26.93,244800.0,18.4314,18.4656,18.4314,18.4588,244800.0
2009-10-09 14:40:00,26.93,26.96,26.92,26.95,239200.0,18.4588,18.4794,18.4519,18.4725,239200.0
2009-10-09 14:50:00,26.95,26.96,26.91,26.96,144800.0,18.4725,18.4794,18.4451,18.4794,144800.0
2009-10-09 15:00:00,26.94,26.99,26.94,26.98,240700.0,18.4656,18.4999,18.4656,18.4931,240700.0
2009-10-09 15:10:00,26.97,27.0,26.92,26.95,262400.0,18.4862,18.5068,18.4519,18.4725,262400.0
2009-10-09 15:20:00,26.95,26.95,26.93,26.93,114400.0,18.4725,18.4725,18.4588,18.4588,114400.0
2009-10-09 15:30:00,26.93,26.94,26.91,26.92,262700.0,18.4588,18.4656,18.4451,18.4519,262700.0
2009-10-09 15:40:00,26.91,26.94,26.88,26.89,493800.0,18.4451,18.4656,18.4245,18.4314,493800.0
2009-10-09 15:50:00,26.88,26.95,26.88,26.95,663400.0,18.4245,18.4725,18.4245,18.4725,663400.0
2009-10-12 09:30:00,27.11,27.34,27.08,27.28,335700.0,18.5822,18.7398,18.5616,18.6987,335700.0
2009-10-12 09:40:00,27.27,27.33,27.23,27.23,290100.0,18.6918,18.733,18.6644,18.6644,290100.0
2009-10-12 09:50:00,27.23,27.24,27.16,27.22,175100.0,18.6644,18.6713,18.6164,18.6576,175100.0
2009-10-12 10:00:00,27.23,27.29,27.22,27.27,224500.0,18.6644,18.7055,18.6576,18.6918,224500.0
2009-10-12 10:10:00,27.27,27.33,27.25,27.3,266000.0,18.6918,18.733,18.6781,18.7124,266000.0
2009-10-12 10:20:00,27.3,27.32,27.26,27.28,336900.0,18.7124,18.7261,18.685,18.6987,336900.0
2009-10-12 10:30:00,27.28,27.32,27.26,27.27,259600.0,18.6987,18.7261,18.685,18.6918,259600.0
2009-10-12 10:40:00,27.27,27.34,27.26,27.27,226100.0,18.6918,18.7398,18.685,18.6918,226100.0
2009-10-12 10:50:00,27.27,27.38,27.27,27.35,279800.0,18.6918,18.7672,18.6918,18.7467,279800.0
2009-10-12 11:00:00,27.34,27.35,27.28,27.31,268000.0,18.7398,18.7467,18.6987,18.7193,268000.0
2009-10-12 11:10:00,27.31,27.34,27.3,27.32,110900.0,18.7193,18.7398,18.7124,18.7261,110900.0
2009-10-12 11:20:00,27.32,27.32,27.3,27.31,172400.0,18.7261,18.7261,18.7124,18.7193,172400.0
2009-10-12 11:30:00,27.31,27.33,27.29,27.32,89100.0,18.7193,18.733,18.7055,18.7261,89100.0
2009-10-12 11:40:00,27.33,27.33,27.28,27.28,187000.0,18.733,18.733,18.6987,18.6987,187000.0
2009-10-12 11:50:00,27.28,27.29,27.25,27.25,105600.0,18.6987,18.7055,18.6781,18.6781,105600.0
2009-10-12 12:00:00,27.25,27.26,27.23,27.24,75300.0,18.6781,18.685,18.6644,18.6713,75300.0
2009-10-12 12:10:00,27.24,27.28,27.23,27.23,181900.0,18.6713,18.6987,18.6644,18.6644,181900.0
2009-10-12 12:20:00,27.23,27.24,27.18,27.22,248400.0,18.6644,18.6713,18.6301,18.6576,248400.0
2009-10-12 12:30:00,27.22,27.23,27.21,27.23,61300.0,18.6576,18.6644,18.6507,18.6644,61300.0
2009-10-12 12:40:00,27.23,27.37,27.22,27.37,411600.0,18.6644,18.7604,18.6576,18.7604,411600.0
2009-10-12 12:50:00,27.36,27.39,27.34,27.39,187800.0,18.7535,18.7741,18.7398,18.7741,187800.0
2009-10-12 13:00:00,27.38,27.44,27.38,27.38,157000.0,18.7672,18.8084,18.7672,18.7672,157000.0
2009-10-12 13:10:00,27.38,27.39,27.35,27.35,73400.0,18.7672,18.7741,18.7467,18.7467,73400.0
2009-10-12 13:20:00,27.35,27.4,27.35,27.35,106900.0,18.7467,18.7809,18.7467,18.7467,106900.0
2009-10-12 13:30:00,27.35,27.35,27.3,27.3,161300.0,18.7467,18.7467,18.7124,18.7124,161300.0
2009-10-12 13:40:00,27.3,27.32,27.28,27.29,123200.0,18.7124,18.7261,18.6987,18.7055,123200.0
2009-10-12 13:50:00,27.29,27.32,27.28,27.31,203700.0,18.7055,18.7261,18.6987,18.7193,203700.0
2009-10-12 14:00:00,27.31,27.32,27.28,27.28,263100.0,18.7193,18.7261,18.6987,18.6987,263100.0
2009-10-12 14:10:00,27.28,27.29,27.2,27.21,177600.0,18.6987,18.7055,18.6439,18.6507,177600.0
2009-10-12 14:20:00,27.21,27.23,27.16,27.2,328100.0,18.6507,18.6644,18.6164,18.6439,328100.0
2009-10-12 14:30:00,27.2,27.24,27.14,27.15,779800.0,18.6439,18.6713,18.6027,18.6096,779800.0
2009-10-12 14:40:00,27.17,27.17,27.1,27.17,510700.0,18.6233,18.6233,18.5753,18.6233,510700.0
2009-10-12 14:50:00,27.17,27.17,27.1,27.1,454200.0,18.6233,18.6233,18.5753,18.5753,454200.0
2009-10-12 15:00:00,27.11,27.15,27.09,27.1,507000.0,18.5822,18.6096,18.5685,18.5753,507000.0
2009-10-12 15:10:00,27.09,27.13,27.07,27.08,382500.0,18.5685,18.5959,18.5547,18.5616,382500.0
2009-10-12 15:20:00,27.08,27.09,27.01,27.02,557200.0,18.5616,18.5685,18.5136,18.5205,557200.0
2009-10-12 15:30:00,27.02,27.09,27.01,27.04,259300.0,18.5205,18.5685,18.5136,18.5342,259300.0
2009-10-12 15:40:00,27.05,27.07,27.04,27.06,281000.0,18.541,18.5547,18.5342,18.5479,281000.0
2009-10-12 15:50:00,27.05,27.06,27.03,27.05,574500.0,18.541,18.5479,18.5273,18.541,574500.0
2009-10-13 09:30:00,26.99,27.08,26.86,27.06,474600.0,18.4999,18.5616,18.4108,18.5479,474600.0
2009-10-13 09:40:00,27.06,27.13,26.99,27.11,365600.0,18.5479,18.5959,18.4999,18.5822,365600.0
2009-10-13 09:50:00,27.11,27.19,27.1,27.14,239300.0,18.5822,18.637,18.5753,18.6027,239300.0
2009-10-13 10:00:00,27.15,27.15,27.07,27.08,480100.0,18.6096,18.6096,18.5547,18.5616,480100.0
2009-10-13 10:10:00,27.09,27.18,27.08,27.17,184300.0,18.5685,18.6301,18.5616,18.6233,184300.0
2009-10-13 10:20:00,27.17,27.18,27.06,27.15,172400.0,18.6233,18.6301,18.5479,18.6096,172400.0
2009-10-13 10:30:00,27.16,27.2,27.12,27.13,210900.0,18.6164,18.6439,18.589,18.5959,210900.0
2009-10-13 10:40:00,27.12,27.21,27.11,27.2,151900.0,18.589,18.6507,18.5822,18.6439,151900.0
2009-10-13 10:50:00,27.2,27.31,27.17,27.3,348000.0,18.6439,18.7193,18.6233,18.7124,348000.0
2009-10-13 11:00:00,27.3,27.33,27.26,27.26,167500.0,18.7124,18.733,18.685,18.685,167500.0
2009-10-13 11:10:00,27.26,27.32,27.26,27.3,146100.0,18.685,18.7261,18.685,18.7124,146100.0
2009-10-13 11:20:00,27.31,27.39,27.3,27.38,189400.0,18.7193,18.7741,18.7124,18.7672,189400.0
2009-10-13 11:30:00,27.38,27.5,27.37,27.5,559800.0,18.7672,18.8495,18.7604,18.8495,559800.0
2009-10-13 11:40:00,27.5,27.56,27.49,27.55,602700.0,18.8495,18.8906,18.8426,18.8838,602700.0
2009-10-13 11:50:00,27.55,27.61,27.53,27.54,739500.0,18.8838,18.9249,18.87,18.8769,739500.0
2009-10-13 12:00:00,27.54,27.59,27.53,27.55,198700.0,18.8769,18.9112,18.87,18.8838,198700.0
2009-10-13 12:10:00,27.54,27.55,27.52,27.52,127000.0,18.8769,18.8838,18.8632,18.8632,127000.0
2009-10-13 12:20:00,27.52,27.55,27.44,27.44,229600.0,18.8632,18.8838,18.8084,18.8084,229600.0
2009-10-13 12:30:00,27.43,27.53,27.43,27.52,272100.0,18.8015,18.87,18.8015,18.8632,272100.0
2009-10-13 12:40:00,27.52,27.55,27.49,27.49,338200.0,18.8632,18.8838,18.8426,18.8426,338200.0
2009-10-13 12:50:00,27.5,27.5,27.47,27.49,108200.0,18.8495,18.8495,18.8289,18.8426,108200.0
2009-10-13 13:00:00,27.48,27.51,27.48,27.5,85100.0,18.8358,18.8563,18.8358,18.8495,85100.0
2009-10-13 13:10:00,27.51,27.51,27.48,27.5,97800.0,18.8563,18.8563,18.8358,18.8495,97800.0
2009-10-13 13:20:00,27.5,27.51,27.46,27.48,186100.0,18.8495,18.8563,18.8221,18.8358,186100.0
2009-10-13 13:30:00,27.48,27.5,27.47,27.49,89500.0,18.8358,18.8495,18.8289,18.8426,89500.0
2009-10-13 13:40:00,27.49,27.5,27.44,27.49,197500.0,18.8426,18.8495,18.8084,18.8426,197500.0
2009-10-13 13:50:00,27.49,27.49,27.42,27.47,275400.0,18.8426,18.8426,18.7947,18.8289,275400.0
2009-10-13 14:00:00,27.47,27.49,27.38,27.38,172100.0,18.8289,18.8426,18.7672,18.7672,172100.0
2009-10-13 14:10:00,27.38,27.47,27.36,27.44,166100.0,18.7672,18.8289,18.7535,18.8084,166100.0
2009-10-13 14:20:00,27.44,27.48,27.41,27.46,132500.0,18.8084,18.8358,18.7878,18.8221,132500.0
2009-10-13 14:30:00,27.47,27.47,27.42,27.42,128300.0,18.8289,18.8289,18.7947,18.7947,128300.0
2009-10-13 14:40:00,27.43,27.49,27.42,27.49,178200.0,18.8015,18.8426,18.7947,18.8426,178200.0
2009-10-13 14:50:00,27.49,27.5,27.45,27.5,154000.0,18.8426,18.8495,18.8152,18.8495,154000.0
2009-10-13 15:00:00,27.5,27.56,27.49,27.52,447300.0,18.8495,18.8906,18.8426,18.8632,447300.0
2009-10-13 15:10:00,27.53,27.57,27.51,27.56,261000.0,18.87,18.8975,18.8563,18.8906,261000.0
2009-10-13 15:20:00,27.56,27.6,27.56,27.59,375600.0,18.8906,18.918,18.8906,18.9112,375600.0
2009-10-13 15:30:00,27.59,27.6,27.5,27.5,594900.0,18.9112,18.918,18.8495,18.8495,594900.0
2009-10-13 15:40:00,27.5,27.55,27.5,27.54,548400.0,18.8495,18.8838,18.8495,18.8769,548400.0
2009-10-13 15:50:00,27.54,27.59,27.53,27.55,1524400.0,18.8769,18.9112,18.87,18.8838,1524400.0
2009-10-14 09:30:00,27.76,28.02,27.76,27.97,1164000.0,19.0277,19.2059,19.0277,19.1716,1164000.0
2009-10-14 09:40:00,27.96,28.0,27.9,27.97,570600.0,19.1648,19.1922,19.1237,19.1716,570600.0
2009-10-14 09:50:00,27.97,27.99,27.87,27.89,610000.0,19.1716,19.1853,19.1031,19.1168,610000.0
2009-10-14 10:00:00,27.88,27.92,27.84,27.84,608100.0,19.11,19.1374,19.0825,19.0825,608100.0
2009-10-14 10:10:00,27.85,27.87,27.81,27.81,213500.0,19.0894,19.1031,19.062,19.062,213500.0
2009-10-14 10:20:00,27.82,27.86,27.76,27.78,546700.0,19.0688,19.0962,19.0277,19.0414,546700.0
2009-10-14 10:30:00,27.78,27.79,27.72,27.73,329700.0,19.0414,19.0483,19.0003,19.0071,329700.0
2009-10-14 10:40:00,27.74,27.74,27.69,27.72,301300.0,19.014,19.014,18.9797,19.0003,301300.0
2009-10-14 10:50:00,27.72,27.77,27.72,27.76,212100.0,19.0003,19.0346,19.0003,19.0277,212100.0
2009-10-14 11:00:00,27.76,27.82,27.73,27.8,420300.0,19.0277,19.0688,19.0071,19.0551,420300.0
2009-10-14 11:10:00,27.81,27.83,27.77,27.78,166400.0,19.062,19.0757,19.0346,19.0414,166400.0
2009-10-14 11:20:00,27.78,27.84,27.75,27.81,293200.0,19.0414,19.0825,19.0208,19.062,293200.0
2009-10-14 11:30:00,27.81,27.83,27.79,27.79,149100.0,19.062,19.0757,19.0483,19.0483,149100.0
2009-10-14 11:40:00,27.79,27.8,27.7,27.72,441900.0,19.0483,19.0551,18.9866,19.0003,441900.0
2009-10-14 11:50:00,27.72,27.75,27.67,27.67,291900.0,19.0003,19.0208,18.966,18.966,291900.0
2009-10-14 12:00:00,27.67,27.68,27.63,27.66,246400.0,18.966,18.9729,18.9386,18.9592,246400.0
2009-10-14 12:10:00,27.66,27.68,27.64,27.65,388600.0,18.9592,18.9729,18.9454,18.9523,388600.0
2009-10-14 12:20:00,27.65,27.66,27.6,27.63,368800.0,18.9523,18.9592,18.918,18.9386,368800.0
2009-10-14 12:30:00,27.63,27.64,27.58,27.61,338300.0,18.9386,18.9454,18.9043,18.9249,338300.0
2009-10-14 12:40:00,27.61,27.62,27.54,27.54,236200.0,18.9249,18.9317,18.8769,18.8769,236200.0
2009-10-14 12:50:00,27.54,27.56,27.51,27.54,391200.0,18.8769,18.8906,18.8563,18.8769,391200.0
2009-10-14 13:00:00,27.54,27.57,27.5,27.5,409700.0,18.8769,18.8975,18.8495,18.8495,409700.0
2009-10-14 13:10:00,27.5,27.53,27.47,27.51,554800.0,18.8495,18.87,18.8289,18.8563,554800.0
2009-10-14 13:20:00,27.51,27.52,27.42,27.43,303900.0,18.8563,18.8632,18.7947,18.8015,303900.0
2009-10-14 13:30:00,27.42,27.46,27.42,27.46,249300.0,18.7947,18.8221,18.7947,18.8221,249300.0
2009-10-14 13:40:00,27.45,27.46,27.38,27.39,283700.0,18.8152,18.8221,18.7672,18.7741,283700.0
2009-10-14 13:50:00,27.38,27.41,27.34,27.41,276900.0,18.7672,18.7878,18.7398,18.7878,276900.0
2009-10-14 14:00:00,27.41,27.48,27.39,27.48,405900.0,18.7878,18.8358,18.7741,18.8358,405900.0
2009-10-14 14:10:00,27.48,27.49,27.41,27.47,361600.0,18.8358,18.8426,18.7878,18.8289,361600.0
2009-10-14 14:20:00,27.46,27.49,27.41,27.41,331200.0,18.8221,18.8426,18.7878,18.7878,331200.0
2009-10-14 14:30:00,27.41,27.46,27.4,27.42,223600.0,18.7878,18.8221,18.7809,18.7947,223600.0
2009-10-14 14:40:00,27.42,27.44,27.4,27.41,247900.0,18.7947,18.8084,18.7809,18.7878,247900.0
2009-10-14 14:50:00,27.42,27.42,27.36,27.36,334500.0,18.7947,18.7947,18.7535,18.7535,334500.0
2009-10-14 15:00:00,27.36,27.45,27.36,27.44,429400.0,18.7535,18.8152,18.7535,18.8084,429400.0
2009-10-14 15:10:00,27.43,27.47,27.41,27.41,530600.0,18.8015,18.8289,18.7878,18.7878,530600.0
2009-10-14 15:20:00,27.42,27.43,27.39,27.42,417100.0,18.7947,18.8015,18.7741,18.7947,417100.0
2009-10-14 15:30:00,27.42,27.43,27.39,27.4,852800.0,18.7947,18.8015,18.7741,18.7809,852800.0
2009-10-14 15:40:00,27.41,27.41,27.32,27.33,794500.0,18.7878,18.7878,18.7261,18.733,794500.0
2009-10-14 15:50:00,27.34,27.38,27.33,27.36,1214100.0,18.7398,18.7672,18.733,18.7535,1214100.0
2009-10-15 09:30:00,27.26,27.34,27.12,27.19,695000.0,18.685,18.7398,18.589,18.637,695000.0
2009-10-15 09:40:00,27.18,27.34,27.14,27.26,447200.0,18.6301,18.7398,18.6027,18.685,447200.0
2009-10-15 09:50:00,27.26,27.37,27.25,27.34,241700.0,18.685,18.7604,18.6781,18.7398,241700.0
2009-10-15 10:00:00,27.34,27.37,27.25,27.33,371800.0,18.7398,18.7604,18.6781,18.733,371800.0
2009-10-15 10:10:00,27.34,27.36,27.23,27.24,309400.0,18.7398,18.7535,18.6644,18.6713,309400.0
2009-10-15 10:20:00,27.24,27.3,27.23,27.25,255700.0,18.6713,18.7124,18.6644,18.6781,255700.0
2009-10-15 10:30:00,27.24,27.28,27.18,27.2,315000.0,18.6713,18.6987,18.6301,18.6439,315000.0
2009-10-15 10:40:00,27.21,27.21,27.14,27.14,414100.0,18.6507,18.6507,18.6027,18.6027,414100.0
2009-10-15 10:50:00,27.15,27.21,27.12,27.21,396500.0,18.6096,18.6507,18.589,18.6507,396500.0
2009-10-15 11:00:00,27.21,27.24,27.2,27.21,262800.0,18.6507,18.6713,18.6439,18.6507,262800.0
2009-10-15 11:10:00,27.21,27.22,27.13,27.13,172900.0,18.6507,18.6576,18.5959,18.5959,172900.0
2009-10-15 11:20:00,27.13,27.14,27.1,27.11,322800.0,18.5959,18.6027,18.5753,18.5822,322800.0
2009-10-15 11:30:00,27.11,27.12,27.05,27.11,305300.0,18.5822,18.589,18.541,18.5822,305300.0
2009-10-15 11:40:00,27.11,27.14,27.09,27.14,251100.0,18.5822,18.6027,18.5685,18.6027,251100.0
2009-10-15 11:50:00,27.15,27.17,27.12,27.13,164900.0,18.6096,18.6233,18.589,18.5959,164900.0
2009-10-15 12:00:00,27.14,27.18,27.12,27.17,324700.0,18.6027,18.6301,18.589,18.6233,324700.0
2009-10-15 12:10:00,27.16,27.18,27.15,27.17,164100.0,18.6164,18.6301,18.6096,18.6233,164100.0
2009-10-15 12:20:00,27.17,27.2,27.12,27.12,172500.0,18.6233,18.6439,18.589,18.589,172500.0
2009-10-15 12:30:00,27.13,27.14,27.11,27.14,164600.0,18.5959,18.6027,18.5822,18.6027,164600.0
2009-10-15 12:40:00,27.13,27.14,27.1,27.13,150500.0,18.5959,18.6027,18.5753,18.5959,150500.0
2009-10-15 12:50:00,27.13,27.14,27.12,27.14,100700.0,18.5959,18.6027,18.589,18.6027,100700.0
2009-10-15 13:00:00,27.14,27.17,27.13,27.16,178500.0,18.6027,18.6233,18.5959,18.6164,178500.0
2009-10-15 13:10:00,27.16,27.17,27.13,27.15,184100.0,18.6164,18.6233,18.5959,18.6096,184100.0
2009-10-15 13:20:00,27.15,27.15,27.14,27.14,77400.0,18.6096,18.6096,18.6027,18.6027,77400.0
2009-10-15 13:30:00,27.15,27.16,27.14,27.16,173400.0,18.6096,18.6164,18.6027,18.6164,173400.0
2009-10-15 13:40:00,27.16,27.16,27.15,27.16,88100.0,18.6164,18.6164,18.6096,18.6164,88100.0
2009-10-15 13:50:00,27.16,27.16,27.13,27.14,151000.0,18.6164,18.6164,18.5959,18.6027,151000.0
2009-10-15 14:00:00,27.13,27.2,27.13,27.2,195000.0,18.5959,18.6439,18.5959,18.6439,195000.0
2009-10-15 14:10:00,27.19,27.2,27.16,27.2,263400.0,18.637,18.6439,18.6164,18.6439,263400.0
2009-10-15 14:20:00,27.19,27.22,27.19,27.21,228900.0,18.637,18.6576,18.637,18.6507,228900.0
2009-10-15 14:30:00,27.22,27.24,27.21,27.24,173800.0,18.6576,18.6713,18.6507,18.6713,173800.0
2009-10-15 14:40:00,27.24,27.24,27.21,27.21,204500.0,18.6713,18.6713,18.6507,18.6507,204500.0
2009-10-15 14:50:00,27.22,27.24,27.21,27.22,284400.0,18.6576,18.6713,18.6507,18.6576,284400.0
2009-10-15 15:00:00,27.21,27.22,27.2,27.21,231900.0,18.6507,18.6576,18.6439,18.6507,231900.0
2009-10-15 15:10:00,27.2,27.22,27.18,27.18,262800.0,18.6439,18.6576,18.6301,18.6301,262800.0
2009-10-15 15:20:00,27.18,27.19,27.15,27.15,322000.0,18.6301,18.637,18.6096,18.6096,322000.0
2009-10-15 15:30:00,27.16,27.2,27.15,27.18,366100.0,18.6164,18.6439,18.6096,18.6301,366100.0
2009-10-15 15:40:00,27.18,27.24,27.18,27.22,468900.0,18.6301,18.6713,18.6301,18.6576,468900.0
2009-10-15 15:50:00,27.23,27.32,27.22,27.31,1391000.0,18.6644,18.7261,18.6576,18.7193,1391000.0
2009-10-16 09:30:00,27.15,27.2,26.94,27.12,1561600.0,18.6096,18.6439,18.4656,18.589,1561600.0
2009-10-16 09:40:00,27.12,27.22,27.07,27.2,260100.0,18.589,18.6576,18.5547,18.6439,260100.0
2009-10-16 09:50:00,27.2,27.24,26.92,27.02,643600.0,18.6439,18.6713,18.4519,18.5205,643600.0
2009-10-16 10:00:00,27.02,27.03,26.85,26.85,375100.0,18.5205,18.5273,18.404,18.404,375100.0
2009-10-16 10:10:00,26.85,26.97,26.84,26.96,270300.0,18.404,18.4862,18.3971,18.4794,270300.0
2009-10-16 10:20:00,26.96,27.04,26.96,26.99,236600.0,18.4794,18.5342,18.4794,18.4999,236600.0
2009-10-16 10:30:00,26.99,27.03,26.94,27.01,193800.0,18.4999,18.5273,18.4656,18.5136,193800.0
2009-10-16 10:40:00,27.01,27.05,26.98,27.04,281400.0,18.5136,18.541,18.4931,18.5342,281400.0
2009-10-16 10:50:00,27.04,27.05,26.98,27.0,200600.0,18.5342,18.541,18.4931,18.5068,200600.0
2009-10-16 11:00:00,27.01,27.02,26.96,27.0,282800.0,18.5136,18.5205,18.4794,18.5068,282800.0
2009-10-16 11:10:00,27.0,27.09,27.0,27.07,415600.0,18.5068,18.5685,18.5068,18.5547,415600.0
2009-10-16 11:20:00,27.07,27.09,27.06,27.08,135400.0,18.5547,18.5685,18.5479,18.5616,135400.0
2009-10-16 11:30:00,27.08,27.1,27.01,27.05,122300.0,18.5616,18.5753,18.5136,18.541,122300.0
2009-10-16 11:40:00,27.04,27.04,27.0,27.02,130300.0,18.5342,18.5342,18.5068,18.5205,130300.0
2009-10-16 11:50:00,27.02,27.03,27.0,27.02,83300.0,18.5205,18.5273,18.5068,18.5205,83300.0
2009-10-16 12:00:00,27.02,27.06,27.02,27.04,94000.0,18.5205,18.5479,18.5205,18.5342,94000.0
2009-10-16 12:10:00,27.05,27.07,27.04,27.06,126900.0,18.541,18.5547,18.5342,18.5479,126900.0
2009-10-16 12:20:00,27.06,27.06,27.03,27.03,148400.0,18.5479,18.5479,18.5273,18.5273,148400.0
2009-10-16 12:30:00,27.03,27.05,27.03,27.05,108100.0,18.5273,18.541,18.5273,18.541,108100.0
2009-10-16 12:40:00,27.05,27.14,27.04,27.13,290400.0,18.541,18.6027,18.5342,18.5959,290400.0
2009-10-16 12:50:00,27.14,27.2,27.12,27.2,192600.0,18.6027,18.6439,18.589,18.6439,192600.0
2009-10-16 13:00:00,27.19,27.2,27.16,27.17,234900.0,18.637,18.6439,18.6164,18.6233,234900.0
2009-10-16 13:10:00,27.18,27.3,27.17,27.29,260600.0,18.6301,18.7124,18.6233,18.7055,260600.0
2009-10-16 13:20:00,27.29,27.36,27.28,27.36,154200.0,18.7055,18.7535,18.6987,18.7535,154200.0
2009-10-16 13:30:00,27.35,27.36,27.31,27.31,171600.0,18.7467,18.7535,18.7193,18.7193,171600.0
2009-10-16 13:40:00,27.31,27.36,27.31,27.35,158100.0,18.7193,18.7535,18.7193,18.7467,158100.0
2009-10-16 13:50:00,27.36,27.37,27.29,27.3,154100.0,18.7535,18.7604,18.7055,18.7124,154100.0
2009-10-16 14:00:00,27.29,27.29,27.21,27.21,190700.0,18.7055,18.7055,18.6507,18.6507,190700.0
2009-10-16 14:10:00,27.21,27.24,27.21,27.23,202700.0,18.6507,18.6713,18.6507,18.6644,202700.0
2009-10-16 14:20:00,27.24,27.29,27.23,27.27,284700.0,18.6713,18.7055,18.6644,18.6918,284700.0
2009-10-16 14:30:00,27.28,27.31,27.25,27.3,342300.0,18.6987,18.7193,18.6781,18.7124,342300.0
2009-10-16 14:40:00,27.3,27.3,27.26,27.29,231300.0,18.7124,18.7124,18.685,18.7055,231300.0
2009-10-16 14:50:00,27.29,27.29,27.27,27.28,177000.0,18.7055,18.7055,18.6918,18.6987,177000.0
2009-10-16 15:00:00,27.28,27.3,27.28,27.3,171200.0,18.6987,18.7124,18.6987,18.7124,171200.0
2009-10-16 15:10:00,27.3,27.34,27.28,27.28,339900.0,18.7124,18.7398,18.6987,18.6987,339900.0
2009-10-16 15:20:00,27.28,27.29,27.26,27.29,210500.0,18.6987,18.7055,18.685,18.7055,210500.0
2009-10-16 15:30:00,27.29,27.35,27.27,27.33,363100.0,18.7055,18.7467,18.6918,18.733,363100.0
2009-10-16 15:40:00,27.33,27.36,27.3,27.31,529200.0,18.733,18.7535,18.7124,18.7193,529200.0
2009-10-16 15:50:00,27.3,27.31,27.24,27.27,987600.0,18.7124,18.7193,18.6713,18.6918,987600.0
2009-10-19 09:30:00,27.28,27.35,27.22,27.33,187100.0,18.6987,18.7467,18.6576,18.733,187100.0
2009-10-19 09:40:00,27.34,27.36,27.28,27.34,206300.0,18.7398,18.7535,18.6987,18.7398,206300.0
2009-10-19 09:50:00,27.34,27.34,27.27,27.3,206800.0,18.7398,18.7398,18.6918,18.7124,206800.0
2009-10-19 10:00:00,27.3,27.37,27.3,27.31,219700.0,18.7124,18.7604,18.7124,18.7193,219700.0
2009-10-19 10:10:00,27.3,27.36,27.3,27.35,182300.0,18.7124,18.7535,18.7124,18.7467,182300.0
2009-10-19 10:20:00,27.34,27.48,27.33,27.44,252600.0,18.7398,18.8358,18.733,18.8084,252600.0
2009-10-19 10:30:00,27.45,27.47,27.37,27.42,275300.0,18.8152,18.8289,18.7604,18.7947,275300.0
2009-10-19 10:40:00,27.41,27.5,27.41,27.48,310600.0,18.7878,18.8495,18.7878,18.8358,310600.0
2009-10-19 10:50:00,27.47,27.54,27.47,27.51,180400.0,18.8289,18.8769,18.8289,18.8563,180400.0
2009-10-19 11:00:00,27.51,27.55,27.51,27.55,190800.0,18.8563,18.8838,18.8563,18.8838,190800.0
2009-10-19 11:10:00,27.54,27.55,27.51,27.55,173100.0,18.8769,18.8838,18.8563,18.8838,173100.0
2009-10-19 11:20:00,27.55,27.57,27.5,27.55,266400.0,18.8838,18.8975,18.8495,18.8838,266400.0
2009-10-19 11:30:00,27.56,27.63,27.55,27.59,176100.0,18.8906,18.9386,18.8838,18.9112,176100.0
2009-10-19 11:40:00,27.59,27.65,27.58,27.65,172700.0,18.9112,18.9523,18.9043,18.9523,172700.0
2009-10-19 11:50:00,27.65,27.69,27.63,27.66,276400.0,18.9523,18.9797,18.9386,18.9592,276400.0
2009-10-19 12:00:00,27.65,27.66,27.6,27.65,185400.0,18.9523,18.9592,18.918,18.9523,185400.0
2009-10-19 12:10:00,27.64,27.65,27.59,27.6,122700.0,18.9454,18.9523,18.9112,18.918,122700.0
2009-10-19 12:20:00,27.59,27.62,27.59,27.62,105600.0,18.9112,18.9317,18.9112,18.9317,105600.0
2009-10-19 12:30:00,27.61,27.62,27.58,27.59,82900.0,18.9249,18.9317,18.9043,18.9112,82900.0
2009-10-19 12:40:00,27.59,27.61,27.58,27.6,159100.0,18.9112,18.9249,18.9043,18.918,159100.0
2009-10-19 12:50:00,27.61,27.61,27.58,27.58,159900.0,18.9249,18.9249,18.9043,18.9043,159900.0
2009-10-19 13:00:00,27.58,27.59,27.54,27.58,89100.0,18.9043,18.9112,18.8769,18.9043,89100.0
2009-10-19 13:10:00,27.57,27.59,27.55,27.56,107600.0,18.8975,18.9112,18.8838,18.8906,107600.0
2009-10-19 13:20:00,27.55,27.59,27.55,27.59,73100.0,18.8838,18.9112,18.8838,18.9112,73100.0
2009-10-19 13:30:00,27.59,27.66,27.58,27.64,121100.0,18.9112,18.9592,18.9043,18.9454,121100.0
2009-10-19 13:40:00,27.65,27.65,27.55,27.58,223100.0,18.9523,18.9523,18.8838,18.9043,223100.0
2009-10-19 13:50:00,27.58,27.63,27.57,27.61,137400.0,18.9043,18.9386,18.8975,18.9249,137400.0
2009-10-19 14:00:00,27.62,27.63,27.59,27.61,138100.0,18.9317,18.9386,18.9112,18.9249,138100.0
2009-10-19 14:10:00,27.61,27.68,27.6,27.64,195700.0,18.9249,18.9729,18.918,18.9454,195700.0
2009-10-19 14:20:00,27.65,27.66,27.62,27.63,153100.0,18.9523,18.9592,18.9317,18.9386,153100.0
2009-10-19 14:30:00,27.63,27.65,27.6,27.61,224700.0,18.9386,18.9523,18.918,18.9249,224700.0
2009-10-19 14:40:00,27.6,27.61,27.56,27.57,92600.0,18.918,18.9249,18.8906,18.8975,92600.0
2009-10-19 14:50:00,27.57,27.64,27.57,27.64,196300.0,18.8975,18.9454,18.8975,18.9454,196300.0
2009-10-19 15:00:00,27.63,27.66,27.61,27.65,335900.0,18.9386,18.9592,18.9249,18.9523,335900.0
2009-10-19 15:10:00,27.64,27.67,27.61,27.64,155200.0,18.9454,18.966,18.9249,18.9454,155200.0
2009-10-19 15:20:00,27.65,27.65,27.61,27.62,202800.0,18.9523,18.9523,18.9249,18.9317,202800.0
2009-10-19 15:30:00,27.62,27.65,27.62,27.62,218600.0,18.9317,18.9523,18.9317,18.9317,218600.0
2009-10-19 15:40:00,27.62,27.65,27.6,27.62,300400.0,18.9317,18.9523,18.918,18.9317,300400.0
2009-10-19 15:50:00,27.62,27.65,27.59,27.6,677100.0,18.9317,18.9523,18.9112,18.918,677100.0
2009-10-20 09:30:00,27.33,27.67,27.14,27.2,990100.0,18.733,18.966,18.6027,18.6439,990100.0
2009-10-20 09:40:00,27.19,27.26,27.19,27.23,472200.0,18.637,18.685,18.637,18.6644,472200.0
2009-10-20 09:50:00,27.23,27.28,27.19,27.27,350700.0,18.6644,18.6987,18.637,18.6918,350700.0
2009-10-20 10:00:00,27.27,27.33,27.19,27.2,409300.0,18.6918,18.733,18.637,18.6439,409300.0
2009-10-20 10:10:00,27.19,27.23,27.09,27.11,626300.0,18.637,18.6644,18.5685,18.5822,626300.0
2009-10-20 10:20:00,27.11,27.12,27.05,27.09,508400.0,18.5822,18.589,18.541,18.5685,508400.0
2009-10-20 10:30:00,27.09,27.13,27.07,27.07,443100.0,18.5685,18.5959,18.5547,18.5547,443100.0
2009-10-20 10:40:00,27.07,27.13,27.02,27.1,755400.0,18.5547,18.5959,18.5205,18.5753,755400.0
2009-10-20 10:50:00,27.1,27.18,27.1,27.15,246700.0,18.5753,18.6301,18.5753,18.6096,246700.0
2009-10-20 11:00:00,27.15,27.15,27.1,27.13,129900.0,18.6096,18.6096,18.5753,18.5959,129900.0
2009-10-20 11:10:00,27.14,27.17,27.1,27.16,242300.0,18.6027,18.6233,18.5753,18.6164,242300.0
2009-10-20 11:20:00,27.16,27.19,27.1,27.11,218000.0,18.6164,18.637,18.5753,18.5822,218000.0
2009-10-20 11:30:00,27.1,27.13,27.03,27.03,460600.0,18.5753,18.5959,18.5273,18.5273,460600.0
2009-10-20 11:40:00,27.03,27.05,26.97,27.04,286700.0,18.5273,18.541,18.4862,18.5342,286700.0
2009-10-20 11:50:00,27.05,27.05,27.0,27.0,139400.0,18.541,18.541,18.5068,18.5068,139400.0
2009-10-20 12:00:00,27.01,27.04,26.96,27.02,315300.0,18.5136,18.5342,18.4794,18.5205,315300.0
2009-10-20 12:10:00,27.01,27.02,26.97,26.97,243300.0,18.5136,18.5205,18.4862,18.4862,243300.0
2009-10-20 12:20:00,26.97,26.98,26.92,26.93,156500.0,18.4862,18.4931,18.4519,18.4588,156500.0
2009-10-20 12:30:00,26.92,26.93,26.86,26.88,175200.0,18.4519,18.4588,18.4108,18.4245,175200.0
2009-10-20 12:40:00,26.87,26.93,26.87,26.92,93900.0,18.4177,18.4588,18.4177,18.4519,93900.0
2009-10-20 12:50:00,26.93,26.94,26.91,26.93,94500.0,18.4588,18.4656,18.4451,18.4588,94500.0
2009-10-20 13:00:00,26.93,27.01,26.93,27.01,135400.0,18.4588,18.5136,18.4588,18.5136,135400.0
2009-10-20 13:10:00,27.0,27.04,27.0,27.0,118600.0,18.5068,18.5342,18.5068,18.5068,118600.0
2009-10-20 13:20:00,27.01,27.04,26.99,27.04,109500.0,18.5136,18.5342,18.4999,18.5342,109500.0
2009-10-20 13:30:00,27.04,27.04,26.99,26.99,158500.0,18.5342,18.5342,18.4999,18.4999,158500.0
2009-10-20 13:40:00,26.99,27.04,26.99,27.04,68700.0,18.4999,18.5342,18.4999,18.5342,68700.0
2009-10-20 13:50:00,27.04,27.04,26.99,27.01,165500.0,18.5342,18.5342,18.4999,18.5136,165500.0
2009-10-20 14:00:00,27.0,27.02,26.98,27.01,244200.0,18.5068,18.5205,18.4931,18.5136,244200.0
2009-10-20 14:10:00,27.01,27.11,26.98,27.1,185500.0,18.5136,18.5822,18.4931,18.5753,185500.0
2009-10-20 14:20:00,27.11,27.12,27.07,27.07,165400.0,18.5822,18.589,18.5547,18.5547,165400.0
2009-10-20 14:30:00,27.07,27.11,27.05,27.07,275300.0,18.5547,18.5822,18.541,18.5547,275300.0
2009-10-20 14:40:00,27.07,27.08,27.03,27.03,281200.0,18.5547,18.5616,18.5273,18.5273,281200.0
2009-10-20 14:50:00,27.02,27.03,26.99,27.01,303100.0,18.5205,18.5273,18.4999,18.5136,303100.0
2009-10-20 15:00:00,27.0,27.04,26.98,26.99,246500.0,18.5068,18.5342,18.4931,18.4999,246500.0
2009-10-20 15:10:00,26.99,26.99,26.93,26.96,217800.0,18.4999,18.4999,18.4588,18.4794,217800.0
2009-10-20 15:20:00,26.96,26.98,26.94,26.95,220800.0,18.4794,18.4931,18.4656,18.4725,220800.0
2009-10-20 15:30:00,26.96,26.99,26.94,26.95,297100.0,18.4794,18.4999,18.4656,18.4725,297100.0
2009-10-20 15:40:00,26.95,26.98,26.91,26.93,582000.0,18.4725,18.4931,18.4451,18.4588,582000.0
2009-10-20 15:50:00,26.94,26.97,26.9,26.97,1041000.0,18.4656,18.4862,18.4382,18.4862,1041000.0
2009-10-21 09:30:00,26.89,27.21,26.8,27.2,460200.0,18.4314,18.6507,18.3697,18.6439,460200.0
2009-10-21 09:40:00,27.2,27.22,27.16,27.17,248400.0,18.6439,18.6576,18.6164,18.6233,248400.0
2009-10-21 09:50:00,27.17,27.23,27.07,27.09,392100.0,18.6233,18.6644,18.5547,18.5685,392100.0
2009-10-21 10:00:00,27.1,27.16,27.08,27.14,531800.0,18.5753,18.6164,18.5616,18.6027,531800.0
2009-10-21 10:10:00,27.14,27.2,27.1,27.13,302400.0,18.6027,18.6439,18.5753,18.5959,302400.0
2009-10-21 10:20:00,27.12,27.15,27.09,27.1,215100.0,18.589,18.6096,18.5685,18.5753,215100.0
2009-10-21 10:30:00,27.1,27.11,27.02,27.02,364700.0,18.5753,18.5822,18.5205,18.5205,364700.0
2009-10-21 10:40:00,27.02,27.12,27.0,27.01,367700.0,18.5205,18.589,18.5068,18.5136,367700.0
2009-10-21 10:50:00,27.02,27.05,26.97,26.98,349100.0,18.5205,18.541,18.4862,18.4931,349100.0
2009-10-21 11:00:00,26.99,27.0,26.96,26.98,196000.0,18.4999,18.5068,18.4794,18.4931,196000.0
2009-10-21 11:10:00,26.98,26.98,26.88,26.91,288500.0,18.4931,18.4931,18.4245,18.4451,288500.0
2009-10-21 11:20:00,26.91,26.91,26.85,26.86,281800.0,18.4451,18.4451,18.404,18.4108,281800.0
2009-10-21 11:30:00,26.86,26.89,26.77,26.82,444000.0,18.4108,18.4314,18.3491,18.3834,444000.0
2009-10-21 11:40:00,26.82,26.87,26.81,26.81,217100.0,18.3834,18.4177,18.3765,18.3765,217100.0
2009-10-21 11:50:00,26.81,26.82,26.77,26.79,270100.0,18.3765,18.3834,18.3491,18.3628,270100.0
2009-10-21 12:00:00,26.78,26.79,26.76,26.76,205600.0,18.356,18.3628,18.3423,18.3423,205600.0
2009-10-21 12:10:00,26.77,26.77,26.67,26.71,321900.0,18.3491,18.3491,18.2806,18.308,321900.0
2009-10-21 12:20:00,26.72,26.78,26.71,26.78,117900.0,18.3148,18.356,18.308,18.356,117900.0
2009-10-21 12:30:00,26.78,26.81,26.74,26.76,317400.0,18.356,18.3765,18.3286,18.3423,317400.0
2009-10-21 12:40:00,26.76,26.79,26.75,26.79,110200.0,18.3423,18.3628,18.3354,18.3628,110200.0
2009-10-21 12:50:00,26.78,26.81,26.78,26.8,228600.0,18.356,18.3765,18.356,18.3697,228600.0
2009-10-21 13:00:00,26.8,26.8,26.73,26.73,204100.0,18.3697,18.3697,18.3217,18.3217,204100.0
2009-10-21 13:10:00,26.73,26.74,26.71,26.71,223200.0,18.3217,18.3286,18.308,18.308,223200.0
2009-10-21 13:20:00,26.71,26.72,26.68,26.69,320800.0,18.308,18.3148,18.2874,18.2943,320800.0
2009-10-21 13:30:00,26.7,26.72,26.67,26.69,475000.0,18.3011,18.3148,18.2806,18.2943,475000.0
2009-10-21 13:40:00,26.69,26.7,26.63,26.64,590100.0,18.2943,18.3011,18.2532,18.26,590100.0
2009-10-21 13:50:00,26.64,26.72,26.63,26.68,317100.0,18.26,18.3148,18.2532,18.2874,317100.0
2009-10-21 14:00:00,26.68,26.7,26.63,26.63,248400.0,18.2874,18.3011,18.2532,18.2532,248400.0
2009-10-21 14:10:00,26.63,26.68,26.57,26.68,3770400.0,18.2532,18.2874,18.212,18.2874,3770400.0
2009-10-21 14:20:00,26.67,26.7,26.64,26.67,290200.0,18.2806,18.3011,18.26,18.2806,290200.0
2009-10-21 14:30:00,26.66,26.68,26.57,26.57,909700.0,18.2737,18.2874,18.212,18.212,909700.0
2009-10-21 14:40:00,26.57,26.63,26.55,26.62,699800.0,18.212,18.2532,18.1983,18.2463,699800.0
2009-10-21 14:50:00,26.62,26.65,26.59,26.59,222400.0,18.2463,18.2669,18.2257,18.2257,222400.0
2009-10-21 15:00:00,26.6,26.61,26.55,26.57,306900.0,18.2326,18.2394,18.1983,18.212,306900.0
2009-10-21 15:10:00,26.56,26.58,26.44,26.46,445600.0,18.2052,18.2189,18.1229,18.1366,445600.0
2009-10-21 15:20:00,26.46,26.48,26.3,26.32,846000.0,18.1366,18.1503,18.027,18.0407,846000.0
2009-10-21 15:30:00,26.31,26.33,26.22,26.28,1232400.0,18.0338,18.0475,17.9721,18.0133,1232400.0
2009-10-21 15:40:00,26.29,26.31,26.22,26.29,1408000.0,18.0201,18.0338,17.9721,18.0201,1408000.0
2009-10-21 15:50:00,26.29,26.33,26.26,26.31,3402000.0,18.0201,18.0475,17.9995,18.0338,3402000.0
2009-10-22 09:30:00,26.21,26.37,26.11,26.28,712200.0,17.9653,18.0749,17.8967,18.0133,712200.0
2009-10-22 09:40:00,26.28,26.33,26.13,26.15,577700.0,18.0133,18.0475,17.9104,17.9241,577700.0
2009-10-22 09:50:00,26.15,26.19,26.05,26.18,911600.0,17.9241,17.9516,17.8556,17.9447,911600.0
2009-10-22 10:00:00,26.19,26.21,26.06,26.17,710500.0,17.9516,17.9653,17.8625,17.9379,710500.0
2009-10-22 10:10:00,26.18,26.25,26.13,26.25,279000.0,17.9447,17.9927,17.9104,17.9927,279000.0
2009-10-22 10:20:00,26.24,26.3,26.22,26.25,361900.0,17.9858,18.027,17.9721,17.9927,361900.0
2009-10-22 10:30:00,26.25,26.33,26.24,26.31,327700.0,17.9927,18.0475,17.9858,18.0338,327700.0
2009-10-22 10:40:00,26.32,26.34,26.26,26.28,208100.0,18.0407,18.0544,17.9995,18.0133,208100.0
2009-10-22 10:50:00,26.28,26.39,26.28,26.36,276000.0,18.0133,18.0887,18.0133,18.0681,276000.0
2009-10-22 11:00:00,26.36,26.41,26.33,26.41,192200.0,18.0681,18.1024,18.0475,18.1024,192200.0
2009-10-22 11:10:00,26.41,26.48,26.4,26.48,232300.0,18.1024,18.1503,18.0955,18.1503,232300.0
2009-10-22 11:20:00,26.48,26.55,26.47,26.52,328900.0,18.1503,18.1983,18.1435,18.1778,328900.0
2009-10-22 11:30:00,26.51,26.55,26.48,26.48,207800.0,18.1709,18.1983,18.1503,18.1503,207800.0
2009-10-22 11:40:00,26.49,26.55,26.48,26.54,168800.0,18.1572,18.1983,18.1503,18.1915,168800.0
2009-10-22 11:50:00,26.54,26.54,26.44,26.49,237600.0,18.1915,18.1915,18.1229,18.1572,237600.0
2009-10-22 12:00:00,26.48,26.53,26.46,26.53,231800.0,18.1503,18.1846,18.1366,18.1846,231800.0
2009-10-22 12:10:00,26.53,26.54,26.48,26.48,112200.0,18.1846,18.1915,18.1503,18.1503,112200.0
2009-10-22 12:20:00,26.48,26.49,26.27,26.4,101100.0,18.1503,18.1572,18.0064,18.0955,101100.0
2009-10-22 12:30:00,26.41,26.44,26.4,26.4,96500.0,18.1024,18.1229,18.0955,18.0955,96500.0
2009-10-22 12:40:00,26.4,26.5,26.39,26.46,234300.0,18.0955,18.1641,18.0887,18.1366,234300.0
2009-10-22 12:50:00,26.45,26.48,26.45,26.47,148500.0,18.1298,18.1503,18.1298,18.1435,148500.0
2009-10-22 13:00:00,26.46,26.5,26.46,26.48,83100.0,18.1366,18.1641,18.1366,18.1503,83100.0
2009-10-22 13:10:00,26.48,26.49,26.46,26.48,83100.0,18.1503,18.1572,18.1366,18.1503,83100.0
2009-10-22 13:20:00,26.48,26.5,26.48,26.5,115000.0,18.1503,18.1641,18.1503,18.1641,115000.0
2009-10-22 13:30:00,26.5,26.5,26.41,26.41,313000.0,18.1641,18.1641,18.1024,18.1024,313000.0
2009-10-22 13:40:00,26.42,26.42,26.35,26.37,1346700.0,18.1092,18.1092,18.0612,18.0749,1346700.0
2009-10-22 13:50:00,26.38,26.4,26.33,26.36,233900.0,18.0818,18.0955,18.0475,18.0681,233900.0
2009-10-22 14:00:00,26.36,26.47,26.35,26.46,390600.0,18.0681,18.1435,18.0612,18.1366,390600.0
2009-10-22 14:10:00,26.46,26.55,26.43,26.52,414900.0,18.1366,18.1983,18.1161,18.1778,414900.0
2009-10-22 14:20:00,26.52,26.62,26.52,26.59,278300.0,18.1778,18.2463,18.1778,18.2257,278300.0
2009-10-22 14:30:00,26.6,26.66,26.59,26.63,268800.0,18.2326,18.2737,18.2257,18.2532,268800.0
2009-10-22 14:40:00,26.63,26.68,26.61,26.61,342300.0,18.2532,18.2874,18.2394,18.2394,342300.0
2009-10-22 14:50:00,26.62,26.67,26.61,26.65,368600.0,18.2463,18.2806,18.2394,18.2669,368600.0
2009-10-22 15:00:00,26.65,26.71,26.65,26.7,245400.0,18.2669,18.308,18.2669,18.3011,245400.0
2009-10-22 15:10:00,26.71,26.82,26.7,26.81,481500.0,18.308,18.3834,18.3011,18.3765,481500.0
2009-10-22 15:20:00,26.8,26.85,26.79,26.82,442100.0,18.3697,18.404,18.3628,18.3834,442100.0
2009-10-22 15:30:00,26.82,26.82,26.74,26.76,501800.0,18.3834,18.3834,18.3286,18.3423,501800.0
2009-10-22 15:40:00,26.76,26.78,26.75,26.77,376400.0,18.3423,18.356,18.3354,18.3491,376400.0
2009-10-22 15:50:00,26.77,26.78,26.7,26.72,898000.0,18.3491,18.356,18.3011,18.3148,898000.0
2009-10-23 09:30:00,26.63,26.7,26.45,26.49,785700.0,18.2532,18.3011,18.1298,18.1572,785700.0
2009-10-23 09:40:00,26.48,26.52,26.42,26.5,600900.0,18.1503,18.1778,18.1092,18.1641,600900.0
2009-10-23 09:50:00,26.5,26.6,26.5,26.58,370400.0,18.1641,18.2326,18.1641,18.2189,370400.0
2009-10-23 10:00:00,26.59,26.74,26.45,26.56,1253700.0,18.2257,18.3286,18.1298,18.2052,1253700.0
2009-10-23 10:10:00,26.55,26.63,26.53,26.6,402100.0,18.1983,18.2532,18.1846,18.2326,402100.0
2009-10-23 10:20:00,26.6,26.66,26.56,26.62,244200.0,18.2326,18.2737,18.2052,18.2463,244200.0
2009-10-23 10:30:00,26.62,26.62,26.45,26.52,276700.0,18.2463,18.2463,18.1298,18.1778,276700.0
2009-10-23 10:40:00,26.53,26.54,26.42,26.43,193900.0,18.1846,18.1915,18.1092,18.1161,193900.0
2009-10-23 10:50:00,26.42,26.42,26.32,26.33,225700.0,18.1092,18.1092,18.0407,18.0475,225700.0
2009-10-23 11:00:00,26.32,26.41,26.32,26.41,114000.0,18.0407,18.1024,18.0407,18.1024,114000.0
2009-10-23 11:10:00,26.4,26.42,26.22,26.22,281500.0,18.0955,18.1092,17.9721,17.9721,281500.0
2009-10-23 11:20:00,26.22,26.29,26.17,26.26,276100.0,17.9721,18.0201,17.9379,17.9995,276100.0
2009-10-23 11:30:00,26.25,26.29,26.25,26.29,185600.0,17.9927,18.0201,17.9927,18.0201,185600.0
2009-10-23 11:40:00,26.29,26.34,26.27,26.31,171800.0,18.0201,18.0544,18.0064,18.0338,171800.0
2009-10-23 11:50:00,26.31,26.38,26.27,26.35,250300.0,18.0338,18.0818,18.0064,18.0612,250300.0
2009-10-23 12:00:00,26.35,26.43,26.33,26.39,248300.0,18.0612,18.1161,18.0475,18.0887,248300.0
2009-10-23 12:10:00,26.39,26.41,26.36,26.37,147100.0,18.0887,18.1024,18.0681,18.0749,147100.0
2009-10-23 12:20:00,26.37,26.38,26.35,26.38,119100.0,18.0749,18.0818,18.0612,18.0818,119100.0
2009-10-23 12:30:00,26.39,26.51,26.36,26.48,675000.0,18.0887,18.1709,18.0681,18.1503,675000.0
2009-10-23 12:40:00,26.48,26.62,26.47,26.61,716300.0,18.1503,18.2463,18.1435,18.2394,716300.0
2009-10-23 12:50:00,26.61,26.61,26.51,26.53,143500.0,18.2394,18.2394,18.1709,18.1846,143500.0
2009-10-23 13:00:00,26.53,26.54,26.5,26.52,466500.0,18.1846,18.1915,18.1641,18.1778,466500.0
2009-10-23 13:10:00,26.51,26.58,26.5,26.51,266000.0,18.1709,18.2189,18.1641,18.1709,266000.0
2009-10-23 13:20:00,26.51,26.52,26.41,26.41,418100.0,18.1709,18.1778,18.1024,18.1024,418100.0
2009-10-23 13:30:00,26.41,26.42,26.29,26.3,420400.0,18.1024,18.1092,18.0201,18.027,420400.0
2009-10-23 13:40:00,26.3,26.37,26.29,26.29,212600.0,18.027,18.0749,18.0201,18.0201,212600.0
2009-10-23 13:50:00,26.3,26.34,26.28,26.3,414000.0,18.027,18.0544,18.0133,18.027,414000.0
2009-10-23 14:00:00,26.29,26.3,26.2,26.25,502600.0,18.0201,18.027,17.9584,17.9927,502600.0
2009-10-23 14:10:00,26.25,26.29,26.25,26.25,245500.0,17.9927,18.0201,17.9927,17.9927,245500.0
2009-10-23 14:20:00,26.24,26.3,26.24,26.28,413500.0,17.9858,18.027,17.9858,18.0133,413500.0
2009-10-23 14:30:00,26.28,26.28,26.24,26.25,286500.0,18.0133,18.0133,17.9858,17.9927,286500.0
2009-10-23 14:40:00,26.26,26.3,26.24,26.26,349300.0,17.9995,18.027,17.9858,17.9995,349300.0
2009-10-23 14:50:00,26.26,26.26,26.2,26.22,355300.0,17.9995,17.9995,17.9584,17.9721,355300.0
2009-10-23 15:00:00,26.22,26.28,26.2,26.27,522800.0,17.9721,18.0133,17.9584,18.0064,522800.0
2009-10-23 15:10:00,26.26,26.3,26.23,26.28,379400.0,17.9995,18.027,17.979,18.0133,379400.0
2009-10-23 15:20:00,26.28,26.29,26.19,26.24,469800.0,18.0133,18.0201,17.9516,17.9858,469800.0
2009-10-23 15:30:00,26.24,26.25,26.18,26.21,462600.0,17.9858,17.9927,17.9447,17.9653,462600.0
2009-10-23 15:40:00,26.21,26.25,26.2,26.23,506400.0,17.9653,17.9927,17.9584,17.979,506400.0
2009-10-23 15:50:00,26.24,26.26,26.23,26.24,933300.0,17.9858,17.9995,17.979,17.9858,933300.0
2009-10-26 09:30:00,26.3,26.37,26.16,26.3,746000.0,18.027,18.0749,17.931,18.027,746000.0
2009-10-26 09:40:00,26.29,26.42,26.2,26.36,496500.0,18.0201,18.1092,17.9584,18.0681,496500.0
2009-10-26 09:50:00,26.36,26.42,26.31,26.4,404300.0,18.0681,18.1092,18.0338,18.0955,404300.0
2009-10-26 10:00:00,26.4,26.49,26.37,26.38,667300.0,18.0955,18.1572,18.0749,18.0818,667300.0
2009-10-26 10:10:00,26.38,26.45,26.35,26.39,439700.0,18.0818,18.1298,18.0612,18.0887,439700.0
2009-10-26 10:20:00,26.39,26.45,26.37,26.44,563800.0,18.0887,18.1298,18.0749,18.1229,563800.0
2009-10-26 10:30:00,26.44,26.54,26.43,26.46,489700.0,18.1229,18.1915,18.1161,18.1366,489700.0
2009-10-26 10:40:00,26.47,26.53,26.45,26.52,321200.0,18.1435,18.1846,18.1298,18.1778,321200.0
2009-10-26 10:50:00,26.51,26.53,26.42,26.48,300900.0,18.1709,18.1846,18.1092,18.1503,300900.0
2009-10-26 11:00:00,26.47,26.48,26.41,26.45,192000.0,18.1435,18.1503,18.1024,18.1298,192000.0
2009-10-26 11:10:00,26.45,26.47,26.29,26.3,458200.0,18.1298,18.1435,18.0201,18.027,458200.0
2009-10-26 11:20:00,26.3,26.42,26.3,26.34,437700.0,18.027,18.1092,18.027,18.0544,437700.0
2009-10-26 11:30:00,26.34,26.34,26.1,26.2,940400.0,18.0544,18.0544,17.8899,17.9584,940400.0
2009-10-26 11:40:00,26.21,26.24,26.14,26.18,338500.0,17.9653,17.9858,17.9173,17.9447,338500.0
2009-10-26 11:50:00,26.19,26.22,26.05,26.08,538700.0,17.9516,17.9721,17.8556,17.8762,538700.0
2009-10-26 12:00:00,26.08,26.1,26.0,26.09,679600.0,17.8762,17.8899,17.8213,17.883,679600.0
2009-10-26 12:10:00,26.08,26.13,26.05,26.12,325200.0,17.8762,17.9104,17.8556,17.9036,325200.0
2009-10-26 12:20:00,26.12,26.16,26.1,26.13,269700.0,17.9036,17.931,17.8899,17.9104,269700.0
2009-10-26 12:30:00,26.13,26.16,26.1,26.15,176200.0,17.9104,17.931,17.8899,17.9241,176200.0
2009-10-26 12:40:00,26.15,26.15,26.05,26.06,375700.0,17.9241,17.9241,17.8556,17.8625,375700.0
2009-10-26 12:50:00,26.06,26.14,26.05,26.05,471300.0,17.8625,17.9173,17.8556,17.8556,471300.0
2009-10-26 13:00:00,26.05,26.11,26.05,26.1,269400.0,17.8556,17.8967,17.8556,17.8899,269400.0
2009-10-26 13:10:00,26.09,26.11,26.02,26.03,302100.0,17.883,17.8967,17.835,17.8419,302100.0
2009-10-26 13:20:00,26.04,26.1,26.02,26.09,264400.0,17.8487,17.8899,17.835,17.883,264400.0
2009-10-26 13:30:00,26.08,26.13,26.06,26.12,165800.0,17.8762,17.9104,17.8625,17.9036,165800.0
2009-10-26 13:40:00,26.12,26.2,26.11,26.16,237700.0,17.9036,17.9584,17.8967,17.931,237700.0
2009-10-26 13:50:00,26.15,26.24,26.14,26.2,316300.0,17.9241,17.9858,17.9173,17.9584,316300.0
2009-10-26 14:00:00,26.2,26.26,26.17,26.21,166900.0,17.9584,17.9995,17.9379,17.9653,166900.0
2009-10-26 14:10:00,26.21,26.26,26.18,26.21,377000.0,17.9653,17.9995,17.9447,17.9653,377000.0
2009-10-26 14:20:00,26.21,26.24,26.17,26.22,215900.0,17.9653,17.9858,17.9379,17.9721,215900.0
2009-10-26 14:30:00,26.22,26.23,26.11,26.17,560600.0,17.9721,17.979,17.8967,17.9379,560600.0
2009-10-26 14:40:00,26.17,26.17,26.04,26.07,425000.0,17.9379,17.9379,17.8487,17.8693,425000.0
2009-10-26 14:50:00,26.07,26.14,26.05,26.1,281100.0,17.8693,17.9173,17.8556,17.8899,281100.0
2009-10-26 15:00:00,26.1,26.13,26.06,26.08,170100.0,17.8899,17.9104,17.8625,17.8762,170100.0
2009-10-26 15:10:00,26.09,26.11,26.05,26.06,184500.0,17.883,17.8967,17.8556,17.8625,184500.0
2009-10-26 15:20:00,26.06,26.11,26.03,26.05,297000.0,17.8625,17.8967,17.8419,17.8556,297000.0
2009-10-26 15:30:00,26.04,26.13,26.04,26.07,407800.0,17.8487,17.9104,17.8487,17.8693,407800.0
2009-10-26 15:40:00,26.07,26.23,26.07,26.21,540400.0,17.8693,17.979,17.8693,17.9653,540400.0
2009-10-26 15:50:00,26.21,26.22,26.06,26.1,1316500.0,17.9653,17.9721,17.8625,17.8899,1316500.0
2009-10-27 09:30:00,26.1,26.2,26.0,26.02,401600.0,17.8899,17.9584,17.8213,17.835,401600.0
2009-10-27 09:40:00,26.02,26.08,26.0,26.07,521000.0,17.835,17.8762,17.8213,17.8693,521000.0
2009-10-27 09:50:00,26.08,26.18,26.08,26.17,577200.0,17.8762,17.9447,17.8762,17.9379,577200.0
2009-10-27 10:00:00,26.15,26.18,26.0,26.07,1193700.0,17.9241,17.9447,17.8213,17.8693,1193700.0
2009-10-27 10:10:00,26.07,26.17,26.07,26.17,529900.0,17.8693,17.9379,17.8693,17.9379,529900.0
2009-10-27 10:20:00,26.17,26.25,26.15,26.25,370200.0,17.9379,17.9927,17.9241,17.9927,370200.0
2009-10-27 10:30:00,26.24,26.3,26.22,26.29,341300.0,17.9858,18.027,17.9721,18.0201,341300.0
2009-10-27 10:40:00,26.3,26.39,26.25,26.25,455100.0,18.027,18.0887,17.9927,17.9927,455100.0
2009-10-27 10:50:00,26.26,26.27,26.17,26.21,226300.0,17.9995,18.0064,17.9379,17.9653,226300.0
2009-10-27 11:00:00,26.22,26.23,26.08,26.12,265300.0,17.9721,17.979,17.8762,17.9036,265300.0
2009-10-27 11:10:00,26.12,26.13,26.03,26.06,252600.0,17.9036,17.9104,17.8419,17.8625,252600.0
2009-10-27 11:20:00,26.05,26.08,26.0,26.06,375100.0,17.8556,17.8762,17.8213,17.8625,375100.0
2009-10-27 11:30:00,26.07,26.11,26.05,26.1,302200.0,17.8693,17.8967,17.8556,17.8899,302200.0
2009-10-27 11:40:00,26.09,26.1,26.0,26.05,206800.0,17.883,17.8899,17.8213,17.8556,206800.0
2009-10-27 11:50:00,26.05,26.08,26.0,26.07,276500.0,17.8556,17.8762,17.8213,17.8693,276500.0
2009-10-27 12:00:00,26.08,26.09,26.02,26.08,328500.0,17.8762,17.883,17.835,17.8762,328500.0
2009-10-27 12:10:00,26.07,26.09,26.04,26.09,204800.0,17.8693,17.883,17.8487,17.883,204800.0
2009-10-27 12:20:00,26.09,26.1,26.01,26.02,170800.0,17.883,17.8899,17.8282,17.835,170800.0
2009-10-27 12:30:00,26.02,26.05,26.01,26.05,127500.0,17.835,17.8556,17.8282,17.8556,127500.0
2009-10-27 12:40:00,26.04,26.05,26.0,26.02,198800.0,17.8487,17.8556,17.8213,17.835,198800.0
2009-10-27 12:50:00,26.02,26.06,25.97,26.01,660300.0,17.835,17.8625,17.8008,17.8282,660300.0
2009-10-27 13:00:00,26.01,26.09,26.0,26.05,712100.0,17.8282,17.883,17.8213,17.8556,712100.0
2009-10-27 13:10:00,26.05,26.09,26.04,26.06,341200.0,17.8556,17.883,17.8487,17.8625,341200.0
2009-10-27 13:20:00,26.07,26.09,26.02,26.09,292100.0,17.8693,17.883,17.835,17.883,292100.0
2009-10-27 13:30:00,26.09,26.12,26.02,26.09,573700.0,17.883,17.9036,17.835,17.883,573700.0
2009-10-27 13:40:00,26.09,26.13,26.04,26.08,225200.0,17.883,17.9104,17.8487,17.8762,225200.0
2009-10-27 13:50:00,26.08,26.09,25.99,26.01,316400.0,17.8762,17.883,17.8145,17.8282,316400.0
2009-10-27 14:00:00,26.01,26.03,25.99,26.02,259700.0,17.8282,17.8419,17.8145,17.835,259700.0
2009-10-27 14:10:00,26.02,26.14,26.02,26.14,231000.0,17.835,17.9173,17.835,17.9173,231000.0
2009-10-27 14:20:00,26.14,26.18,26.11,26.13,240500.0,17.9173,17.9447,17.8967,17.9104,240500.0
2009-10-27 14:30:00,26.14,26.16,26.08,26.09,242800.0,17.9173,17.931,17.8762,17.883,242800.0
2009-10-27 14:40:00,26.1,26.12,26.08,26.12,182900.0,17.8899,17.9036,17.8762,17.9036,182900.0
2009-10-27 14:50:00,26.11,26.19,26.11,26.15,428200.0,17.8967,17.9516,17.8967,17.9241,428200.0
2009-10-27 15:00:00,26.15,26.19,26.12,26.16,481700.0,17.9241,17.9516,17.9036,17.931,481700.0
2009-10-27 15:10:00,26.16,26.19,26.13,26.14,378700.0,17.931,17.9516,17.9104,17.9173,378700.0
2009-10-27 15:20:00,26.14,26.14,26.05,26.06,250500.0,17.9173,17.9173,17.8556,17.8625,250500.0
2009-10-27 15:30:00,26.07,26.08,25.97,25.99,605300.0,17.8693,17.8762,17.8008,17.8145,605300.0
2009-10-27 15:40:00,25.99,26.06,25.98,26.0,617100.0,17.8145,17.8625,17.8076,17.8213,617100.0
2009-10-27 15:50:00,26.0,26.04,25.98,25.99,965000.0,17.8213,17.8487,17.8076,17.8145,965000.0
2009-10-28 09:30:00,25.99,26.0,25.9,25.92,489000.0,17.8145,17.8213,17.7528,17.7665,489000.0
2009-10-28 09:40:00,25.92,25.96,25.78,25.79,986500.0,17.7665,17.7939,17.6705,17.6774,986500.0
2009-10-28 09:50:00,25.78,25.83,25.76,25.8,784600.0,17.6705,17.7048,17.6568,17.6842,784600.0
2009-10-28 10:00:00,25.8,25.83,25.72,25.82,1629100.0,17.6842,17.7048,17.6294,17.698,1629100.0
2009-10-28 10:10:00,25.83,25.86,25.81,25.84,1461100.0,17.7048,17.7254,17.6911,17.7117,1461100.0
2009-10-28 10:20:00,25.85,25.87,25.8,25.81,554200.0,17.7185,17.7322,17.6842,17.6911,554200.0
2009-10-28 10:30:00,25.81,25.94,25.81,25.89,722700.0,17.6911,17.7802,17.6911,17.7459,722700.0
2009-10-28 10:40:00,25.89,25.92,25.79,25.81,1025600.0,17.7459,17.7665,17.6774,17.6911,1025600.0
2009-10-28 10:50:00,25.8,25.83,25.69,25.81,902600.0,17.6842,17.7048,17.6088,17.6911,902600.0
2009-10-28 11:00:00,25.8,25.81,25.7,25.73,516400.0,17.6842,17.6911,17.6157,17.6363,516400.0
2009-10-28 11:10:00,25.73,25.75,25.64,25.71,426300.0,17.6363,17.65,17.5746,17.6226,426300.0
2009-10-28 11:20:00,25.71,25.78,25.7,25.74,310100.0,17.6226,17.6705,17.6157,17.6431,310100.0
2009-10-28 11:30:00,25.74,25.75,25.59,25.68,497500.0,17.6431,17.65,17.5403,17.602,497500.0
2009-10-28 11:40:00,25.68,25.68,25.6,25.62,438500.0,17.602,17.602,17.5472,17.5609,438500.0
2009-10-28 11:50:00,25.63,25.66,25.61,25.63,449300.0,17.5677,17.5883,17.554,17.5677,449300.0
2009-10-28 12:00:00,25.62,25.68,25.61,25.66,308800.0,17.5609,17.602,17.554,17.5883,308800.0
2009-10-28 12:10:00,25.67,25.69,25.64,25.69,130000.0,17.5951,17.6088,17.5746,17.6088,130000.0
2009-10-28 12:20:00,25.69,25.74,25.64,25.7,399700.0,17.6088,17.6431,17.5746,17.6157,399700.0
2009-10-28 12:30:00,25.71,25.72,25.6,25.6,192300.0,17.6226,17.6294,17.5472,17.5472,192300.0
2009-10-28 12:40:00,25.6,25.66,25.59,25.63,200800.0,17.5472,17.5883,17.5403,17.5677,200800.0
2009-10-28 12:50:00,25.63,25.64,25.5,25.5,372500.0,17.5677,17.5746,17.4786,17.4786,372500.0
2009-10-28 13:00:00,25.5,25.6,25.46,25.59,448300.0,17.4786,17.5472,17.4512,17.5403,448300.0
2009-10-28 13:10:00,25.59,25.66,25.58,25.6,470000.0,17.5403,17.5883,17.5334,17.5472,470000.0
2009-10-28 13:20:00,25.6,25.61,25.54,25.57,225500.0,17.5472,17.554,17.506,17.5266,225500.0
2009-10-28 13:30:00,25.57,25.6,25.55,25.56,160600.0,17.5266,17.5472,17.5129,17.5197,160600.0
2009-10-28 13:40:00,25.57,25.6,25.53,25.53,268700.0,17.5266,17.5472,17.4992,17.4992,268700.0
2009-10-28 13:50:00,25.53,25.57,25.51,25.53,249900.0,17.4992,17.5266,17.4855,17.4992,249900.0
2009-10-28 14:00:00,25.52,25.52,25.4,25.42,443300.0,17.4923,17.4923,17.4101,17.4238,443300.0
2009-10-28 14:10:00,25.42,25.48,25.4,25.46,459700.0,17.4238,17.4649,17.4101,17.4512,459700.0
2009-10-28 14:20:00,25.47,25.48,25.39,25.4,359700.0,17.4581,17.4649,17.4032,17.4101,359700.0
2009-10-28 14:30:00,25.4,25.41,25.31,25.31,500000.0,17.4101,17.4169,17.3484,17.3484,500000.0
2009-10-28 14:40:00,25.31,25.38,25.28,25.33,512800.0,17.3484,17.3964,17.3278,17.3621,512800.0
2009-10-28 14:50:00,25.34,25.38,25.32,25.32,310300.0,17.3689,17.3964,17.3552,17.3552,310300.0
2009-10-28 15:00:00,25.32,25.37,25.31,25.33,345400.0,17.3552,17.3895,17.3484,17.3621,345400.0
2009-10-28 15:10:00,25.34,25.34,25.26,25.29,445200.0,17.3689,17.3689,17.3141,17.3347,445200.0
2009-10-28 15:20:00,25.29,25.31,25.23,25.24,556400.0,17.3347,17.3484,17.2935,17.3004,556400.0
2009-10-28 15:30:00,25.23,25.24,25.16,25.21,1037700.0,17.2935,17.3004,17.2456,17.2798,1037700.0
2009-10-28 15:40:00,25.21,25.31,25.2,25.31,733100.0,17.2798,17.3484,17.273,17.3484,733100.0
2009-10-28 15:50:00,25.31,25.31,25.19,25.19,1318600.0,17.3484,17.3484,17.2661,17.2661,1318600.0
2009-10-29 09:30:00,25.54,25.55,25.43,25.5,477200.0,17.506,17.5129,17.4306,17.4786,477200.0
2009-10-29 09:40:00,25.49,25.51,25.27,25.31,396100.0,17.4718,17.4855,17.321,17.3484,396100.0
2009-10-29 09:50:00,25.31,25.36,25.25,25.34,318600.0,17.3484,17.3827,17.3073,17.3689,318600.0
2009-10-29 10:00:00,25.34,25.56,25.3,25.55,566500.0,17.3689,17.5197,17.3415,17.5129,566500.0
2009-10-29 10:10:00,25.55,25.63,25.53,25.61,340600.0,17.5129,17.5677,17.4992,17.554,340600.0
2009-10-29 10:20:00,25.61,25.72,25.6,25.66,409200.0,17.554,17.6294,17.5472,17.5883,409200.0
2009-10-29 10:30:00,25.66,25.68,25.56,25.67,377600.0,17.5883,17.602,17.5197,17.5951,377600.0
2009-10-29 10:40:00,25.67,25.7,25.6,25.65,962200.0,17.5951,17.6157,17.5472,17.5814,962200.0
2009-10-29 10:50:00,25.65,25.77,25.63,25.77,461600.0,17.5814,17.6637,17.5677,17.6637,461600.0
2009-10-29 11:00:00,25.76,25.84,25.75,25.83,298600.0,17.6568,17.7117,17.65,17.7048,298600.0
2009-10-29 11:10:00,25.84,25.86,25.79,25.82,244600.0,17.7117,17.7254,17.6774,17.698,244600.0
2009-10-29 11:20:00,25.82,25.87,25.8,25.86,256500.0,17.698,17.7322,17.6842,17.7254,256500.0
2009-10-29 11:30:00,25.86,25.9,25.84,25.87,251200.0,17.7254,17.7528,17.7117,17.7322,251200.0
2009-10-29 11:40:00,25.87,25.87,25.79,25.83,209600.0,17.7322,17.7322,17.6774,17.7048,209600.0
2009-10-29 11:50:00,25.83,25.83,25.74,25.79,143600.0,17.7048,17.7048,17.6431,17.6774,143600.0
2009-10-29 12:00:00,25.78,25.87,25.78,25.84,195300.0,17.6705,17.7322,17.6705,17.7117,195300.0
2009-10-29 12:10:00,25.83,25.85,25.79,25.83,112900.0,17.7048,17.7185,17.6774,17.7048,112900.0
2009-10-29 12:20:00,25.83,25.93,25.82,25.93,207000.0,17.7048,17.7734,17.698,17.7734,207000.0
2009-10-29 12:30:00,25.93,26.03,25.92,25.98,402700.0,17.7734,17.8419,17.7665,17.8076,402700.0
2009-10-29 12:40:00,25.99,26.09,25.98,26.05,303000.0,17.8145,17.883,17.8076,17.8556,303000.0
2009-10-29 12:50:00,26.05,26.06,26.02,26.02,143000.0,17.8556,17.8625,17.835,17.835,143000.0
2009-10-29 13:00:00,26.02,26.04,25.98,26.02,207300.0,17.835,17.8487,17.8076,17.835,207300.0
2009-10-29 13:10:00,26.01,26.03,25.95,25.97,198100.0,17.8282,17.8419,17.7871,17.8008,198100.0
2009-10-29 13:20:00,25.98,26.0,25.96,25.98,136400.0,17.8076,17.8213,17.7939,17.8076,136400.0
2009-10-29 13:30:00,25.99,26.0,25.96,25.98,170300.0,17.8145,17.8213,17.7939,17.8076,170300.0
2009-10-29 13:40:00,25.99,26.0,25.98,25.99,163700.0,17.8145,17.8213,17.8076,17.8145,163700.0
2009-10-29 13:50:00,26.0,26.02,25.83,26.0,288300.0,17.8213,17.835,17.7048,17.8213,288300.0
2009-10-29 14:00:00,26.0,26.02,25.95,25.95,184600.0,17.8213,17.835,17.7871,17.7871,184600.0
2009-10-29 14:10:00,25.94,25.96,25.9,25.91,140400.0,17.7802,17.7939,17.7528,17.7596,140400.0
2009-10-29 14:20:00,25.91,25.95,25.88,25.92,165400.0,17.7596,17.7871,17.7391,17.7665,165400.0
2009-10-29 14:30:00,25.93,25.96,25.91,25.93,163000.0,17.7734,17.7939,17.7596,17.7734,163000.0
2009-10-29 14:40:00,25.92,25.98,25.91,25.94,196000.0,17.7665,17.8076,17.7596,17.7802,196000.0
2009-10-29 14:50:00,25.94,25.97,25.94,25.95,145900.0,17.7802,17.8008,17.7802,17.7871,145900.0
2009-10-29 15:00:00,25.95,25.99,25.93,25.97,219100.0,17.7871,17.8145,17.7734,17.8008,219100.0
2009-10-29 15:10:00,25.97,25.99,25.92,25.94,266800.0,17.8008,17.8145,17.7665,17.7802,266800.0
2009-10-29 15:20:00,25.94,25.98,25.9,25.92,306700.0,17.7802,17.8076,17.7528,17.7665,306700.0
2009-10-29 15:30:00,25.92,26.0,25.91,26.0,410200.0,17.7665,17.8213,17.7596,17.8213,410200.0
2009-10-29 15:40:00,25.99,26.0,25.87,25.88,435500.0,17.8145,17.8213,17.7322,17.7391,435500.0
2009-10-29 15:50:00,25.89,25.89,25.85,25.86,1013600.0,17.7459,17.7459,17.7185,17.7254,1013600.0
2009-10-30 09:30:00,25.83,25.86,25.72,25.79,407700.0,17.7048,17.7254,17.6294,17.6774,407700.0
2009-10-30 09:40:00,25.78,25.9,25.66,25.76,592100.0,17.6705,17.7528,17.5883,17.6568,592100.0
2009-10-30 09:50:00,25.76,25.81,25.63,25.7,424300.0,17.6568,17.6911,17.5677,17.6157,424300.0
2009-10-30 10:00:00,25.69,25.88,25.67,25.84,520800.0,17.6088,17.7391,17.5951,17.7117,520800.0
2009-10-30 10:10:00,25.84,25.85,25.76,25.79,201100.0,17.7117,17.7185,17.6568,17.6774,201100.0
2009-10-30 10:20:00,25.79,25.88,25.76,25.8,316100.0,17.6774,17.7391,17.6568,17.6842,316100.0
2009-10-30 10:30:00,25.81,25.82,25.66,25.71,429800.0,17.6911,17.698,17.5883,17.6226,429800.0
2009-10-30 10:40:00,25.7,25.75,25.68,25.73,240600.0,17.6157,17.65,17.602,17.6363,240600.0
2009-10-30 10:50:00,25.73,25.83,25.72,25.76,233800.0,17.6363,17.7048,17.6294,17.6568,233800.0
2009-10-30 11:00:00,25.76,25.79,25.71,25.71,173500.0,17.6568,17.6774,17.6226,17.6226,173500.0
2009-10-30 11:10:00,25.72,25.74,25.63,25.64,238100.0,17.6294,17.6431,17.5677,17.5746,238100.0
2009-10-30 11:20:00,25.63,25.68,25.6,25.6,223600.0,17.5677,17.602,17.5472,17.5472,223600.0
2009-10-30 11:30:00,25.6,25.65,25.51,25.59,430400.0,17.5472,17.5814,17.4855,17.5403,430400.0
2009-10-30 11:40:00,25.58,25.58,25.36,25.38,606200.0,17.5334,17.5334,17.3827,17.3964,606200.0
2009-10-30 11:50:00,25.38,25.4,25.22,25.33,760600.0,17.3964,17.4101,17.2867,17.3621,760600.0
2009-10-30 12:00:00,25.33,25.38,25.28,25.37,349900.0,17.3621,17.3964,17.3278,17.3895,349900.0
2009-10-30 12:10:00,25.36,25.39,25.32,25.38,193700.0,17.3827,17.4032,17.3552,17.3964,193700.0
2009-10-30 12:20:00,25.37,25.4,25.23,25.28,436900.0,17.3895,17.4101,17.2935,17.3278,436900.0
2009-10-30 12:30:00,25.28,25.36,25.24,25.34,350800.0,17.3278,17.3827,17.3004,17.3689,350800.0
2009-10-30 12:40:00,25.34,25.35,25.11,25.13,496800.0,17.3689,17.3758,17.2113,17.225,496800.0
2009-10-30 12:50:00,25.13,25.16,25.07,25.07,861300.0,17.225,17.2456,17.1839,17.1839,861300.0
2009-10-30 13:00:00,25.08,25.17,25.07,25.15,234400.0,17.1907,17.2524,17.1839,17.2387,234400.0
2009-10-30 13:10:00,25.14,25.2,25.1,25.13,287900.0,17.2319,17.273,17.2044,17.225,287900.0
2009-10-30 13:20:00,25.12,25.16,25.01,25.02,586900.0,17.2181,17.2456,17.1428,17.1496,586900.0
2009-10-30 13:30:00,25.01,25.06,24.96,25.05,881300.0,17.1428,17.177,17.1085,17.1702,881300.0
2009-10-30 13:40:00,25.05,25.15,25.04,25.12,284900.0,17.1702,17.2387,17.1633,17.2181,284900.0
2009-10-30 13:50:00,25.12,25.12,25.06,25.07,252700.0,17.2181,17.2181,17.177,17.1839,252700.0
2009-10-30 14:00:00,25.06,25.21,25.06,25.14,276200.0,17.177,17.2798,17.177,17.2319,276200.0
2009-10-30 14:10:00,25.14,25.22,25.13,25.2,363100.0,17.2319,17.2867,17.225,17.273,363100.0
2009-10-30 14:20:00,25.2,25.22,25.15,25.22,297400.0,17.273,17.2867,17.2387,17.2867,297400.0
2009-10-30 14:30:00,25.22,25.22,25.12,25.19,351800.0,17.2867,17.2867,17.2181,17.2661,351800.0
2009-10-30 14:40:00,25.2,25.21,25.13,25.14,324900.0,17.273,17.2798,17.225,17.2319,324900.0
2009-10-30 14:50:00,25.13,25.21,25.12,25.19,289000.0,17.225,17.2798,17.2181,17.2661,289000.0
2009-10-30 15:00:00,25.19,25.19,25.02,25.04,543700.0,17.2661,17.2661,17.1496,17.1633,543700.0
2009-10-30 15:10:00,25.04,25.14,25.04,25.08,455400.0,17.1633,17.2319,17.1633,17.1907,455400.0
2009-10-30 15:20:00,25.08,25.16,25.06,25.13,446100.0,17.1907,17.2456,17.177,17.225,446100.0
2009-10-30 15:30:00,25.13,25.24,25.12,25.19,989700.0,17.225,17.3004,17.2181,17.2661,989700.0
2009-10-30 15:40:00,25.18,25.27,25.18,25.23,858200.0,17.2593,17.321,17.2593,17.2935,858200.0
2009-10-30 15:50:00,25.22,25.23,25.09,25.09,1435500.0,17.2867,17.2935,17.1976,17.1976,1435500.0
2009-11-02 09:30:00,25.13,25.39,25.12,25.14,444300.0,17.225,17.4032,17.2181,17.2319,444300.0
2009-11-02 09:40:00,25.14,25.2,24.96,25.0,327600.0,17.2319,17.273,17.1085,17.1359,327600.0
2009-11-02 09:50:00,25.0,25.22,24.99,25.16,339000.0,17.1359,17.2867,17.129,17.2456,339000.0
2009-11-02 10:00:00,25.18,25.5,25.17,25.33,776600.0,17.2593,17.4786,17.2524,17.3621,776600.0
2009-11-02 10:10:00,25.33,25.43,25.31,25.42,368400.0,17.3621,17.4306,17.3484,17.4238,368400.0
2009-11-02 10:20:00,25.42,25.53,25.35,25.48,403900.0,17.4238,17.4992,17.3758,17.4649,403900.0
2009-11-02 10:30:00,25.48,25.67,25.4,25.5,254200.0,17.4649,17.5951,17.4101,17.4786,254200.0
2009-11-02 10:40:00,25.5,25.53,25.33,25.48,294000.0,17.4786,17.4992,17.3621,17.4649,294000.0
2009-11-02 10:50:00,25.48,25.67,25.3,25.31,185100.0,17.4649,17.5951,17.3415,17.3484,185100.0
2009-11-02 11:00:00,25.31,25.34,25.25,25.32,234300.0,17.3484,17.3689,17.3073,17.3552,234300.0
2009-11-02 11:10:00,25.32,25.43,25.26,25.41,182800.0,17.3552,17.4306,17.3141,17.4169,182800.0
2009-11-02 11:20:00,25.42,25.49,25.31,25.35,215200.0,17.4238,17.4718,17.3484,17.3758,215200.0
2009-11-02 11:30:00,25.36,25.36,25.25,25.27,217800.0,17.3827,17.3827,17.3073,17.321,217800.0
2009-11-02 11:40:00,25.27,25.35,25.27,25.33,189800.0,17.321,17.3758,17.321,17.3621,189800.0
2009-11-02 11:50:00,25.33,25.35,25.26,25.29,160400.0,17.3621,17.3758,17.3141,17.3347,160400.0
2009-11-02 12:00:00,25.28,25.3,25.21,25.22,205400.0,17.3278,17.3415,17.2798,17.2867,205400.0
2009-11-02 12:10:00,25.23,25.23,25.1,25.14,407700.0,17.2935,17.2935,17.2044,17.2319,407700.0
2009-11-02 12:20:00,25.14,25.15,25.07,25.08,293100.0,17.2319,17.2387,17.1839,17.1907,293100.0
2009-11-02 12:30:00,25.08,25.11,25.02,25.05,282400.0,17.1907,17.2113,17.1496,17.1702,282400.0
2009-11-02 12:40:00,25.05,25.06,25.0,25.02,245400.0,17.1702,17.177,17.1359,17.1496,245400.0
2009-11-02 12:50:00,25.03,25.03,24.8,24.8,691600.0,17.1565,17.1565,16.9988,16.9988,691600.0
2009-11-02 13:00:00,24.8,24.96,24.77,24.96,546800.0,16.9988,17.1085,16.9782,17.1085,546800.0
2009-11-02 13:10:00,24.96,24.99,24.88,24.97,436500.0,17.1085,17.129,17.0536,17.1153,436500.0
2009-11-02 13:20:00,24.97,25.0,24.92,24.99,292500.0,17.1153,17.1359,17.0811,17.129,292500.0
2009-11-02 13:30:00,24.99,25.0,24.83,24.88,386700.0,17.129,17.1359,17.0194,17.0536,386700.0
2009-11-02 13:40:00,24.87,24.92,24.83,24.85,205200.0,17.0468,17.0811,17.0194,17.0331,205200.0
2009-11-02 13:50:00,24.85,24.85,24.75,24.75,355000.0,17.0331,17.0331,16.9645,16.9645,355000.0
2009-11-02 14:00:00,24.75,24.78,24.71,24.74,554000.0,16.9645,16.9851,16.9371,16.9577,554000.0
2009-11-02 14:10:00,24.73,24.9,24.73,24.83,366800.0,16.9508,17.0674,16.9508,17.0194,366800.0
2009-11-02 14:20:00,24.83,24.99,24.83,24.99,280000.0,17.0194,17.129,17.0194,17.129,280000.0
2009-11-02 14:30:00,24.99,25.03,24.96,24.98,351800.0,17.129,17.1565,17.1085,17.1222,351800.0
2009-11-02 14:40:00,24.99,25.03,24.95,24.95,388800.0,17.129,17.1565,17.1016,17.1016,388800.0
2009-11-02 14:50:00,24.96,25.01,24.86,24.95,374500.0,17.1085,17.1428,17.0399,17.1016,374500.0
2009-11-02 15:00:00,24.94,25.0,24.91,24.92,417000.0,17.0948,17.1359,17.0742,17.0811,417000.0
2009-11-02 15:10:00,24.93,24.98,24.87,24.89,476000.0,17.0879,17.1222,17.0468,17.0605,476000.0
2009-11-02 15:20:00,24.88,24.95,24.87,24.91,635400.0,17.0536,17.1016,17.0468,17.0742,635400.0
2009-11-02 15:30:00,24.92,25.05,24.91,25.02,654600.0,17.0811,17.1702,17.0742,17.1496,654600.0
2009-11-02 15:40:00,25.02,25.06,24.99,25.03,411500.0,17.1496,17.177,17.129,17.1565,411500.0
2009-11-02 15:50:00,25.03,25.09,25.03,25.07,834600.0,17.1565,17.1976,17.1565,17.1839,834600.0
2009-11-03 09:30:00,24.98,25.09,24.82,25.07,415700.0,17.1222,17.1976,17.0125,17.1839,415700.0
2009-11-03 09:40:00,25.08,25.28,25.06,25.11,737500.0,17.1907,17.3278,17.177,17.2113,737500.0
2009-11-03 09:50:00,25.1,25.19,25.04,25.05,462100.0,17.2044,17.2661,17.1633,17.1702,462100.0
2009-11-03 10:00:00,25.05,25.08,24.87,24.89,1024400.0,17.1702,17.1907,17.0468,17.0605,1024400.0
2009-11-03 10:10:00,24.89,24.94,24.82,24.87,464700.0,17.0605,17.0948,17.0125,17.0468,464700.0
2009-11-03 10:20:00,24.86,24.86,24.48,24.5,1527300.0,17.0399,17.0399,16.7795,16.7932,1527300.0
2009-11-03 10:30:00,24.49,24.73,24.47,24.67,906200.0,16.7863,16.9508,16.7726,16.9097,906200.0
2009-11-03 10:40:00,24.68,24.9,24.67,24.86,588300.0,16.9166,17.0674,16.9097,17.0399,588300.0
2009-11-03 10:50:00,24.85,24.94,24.81,24.83,566000.0,17.0331,17.0948,17.0057,17.0194,566000.0
2009-11-03 11:00:00,24.83,24.9,24.76,24.83,529400.0,17.0194,17.0674,16.9714,17.0194,529400.0
2009-11-03 11:10:00,24.82,24.84,24.75,24.8,425700.0,17.0125,17.0262,16.9645,16.9988,425700.0
2009-11-03 11:20:00,24.8,24.85,24.73,24.78,358200.0,16.9988,17.0331,16.9508,16.9851,358200.0
2009-11-03 11:30:00,24.78,24.82,24.71,24.75,265100.0,16.9851,17.0125,16.9371,16.9645,265100.0
2009-11-03 11:40:00,24.75,24.79,24.68,24.78,200800.0,16.9645,16.992,16.9166,16.9851,200800.0
2009-11-03 11:50:00,24.79,24.88,24.76,24.82,97700.0,16.992,17.0536,16.9714,17.0125,97700.0
2009-11-03 12:00:00,24.82,24.89,24.66,24.87,212100.0,17.0125,17.0605,16.9028,17.0468,212100.0
2009-11-03 12:10:00,24.87,24.89,24.82,24.84,188800.0,17.0468,17.0605,17.0125,17.0262,188800.0
2009-11-03 12:20:00,24.84,24.91,24.82,24.85,248900.0,17.0262,17.0742,17.0125,17.0331,248900.0
2009-11-03 12:30:00,24.85,25.0,24.85,24.98,274600.0,17.0331,17.1359,17.0331,17.1222,274600.0
2009-11-03 12:40:00,24.98,24.99,24.93,24.96,256400.0,17.1222,17.129,17.0879,17.1085,256400.0
2009-11-03 12:50:00,24.97,24.99,24.92,24.94,171100.0,17.1153,17.129,17.0811,17.0948,171100.0
2009-11-03 13:00:00,24.93,24.99,24.92,24.96,363600.0,17.0879,17.129,17.0811,17.1085,363600.0
2009-11-03 13:10:00,24.97,25.01,24.93,24.97,196800.0,17.1153,17.1428,17.0879,17.1153,196800.0
2009-11-03 13:20:00,24.98,25.02,24.94,25.0,298600.0,17.1222,17.1496,17.0948,17.1359,298600.0
2009-11-03 13:30:00,24.99,25.06,24.98,25.05,322500.0,17.129,17.177,17.1222,17.1702,322500.0
2009-11-03 13:40:00,25.05,25.07,24.97,24.99,201100.0,17.1702,17.1839,17.1153,17.129,201100.0
2009-11-03 13:50:00,25.0,25.08,24.98,25.07,245200.0,17.1359,17.1907,17.1222,17.1839,245200.0
2009-11-03 14:00:00,25.07,25.1,25.05,25.1,168000.0,17.1839,17.2044,17.1702,17.2044,168000.0
2009-11-03 14:10:00,25.09,25.11,25.04,25.04,257800.0,17.1976,17.2113,17.1633,17.1633,257800.0
2009-11-03 14:20:00,25.04,25.07,25.0,25.0,265700.0,17.1633,17.1839,17.1359,17.1359,265700.0
2009-11-03 14:30:00,25.0,25.04,24.96,24.97,303000.0,17.1359,17.1633,17.1085,17.1153,303000.0
2009-11-03 14:40:00,24.98,25.01,24.95,25.0,191300.0,17.1222,17.1428,17.1016,17.1359,191300.0
2009-11-03 14:50:00,25.01,25.01,24.91,24.97,324100.0,17.1428,17.1428,17.0742,17.1153,324100.0
2009-11-03 15:00:00,24.97,24.99,24.92,24.94,388900.0,17.1153,17.129,17.0811,17.0948,388900.0
2009-11-03 15:10:00,24.94,24.97,24.9,24.93,332100.0,17.0948,17.1153,17.0674,17.0879,332100.0
2009-11-03 15:20:00,24.93,24.97,24.9,24.96,218900.0,17.0879,17.1153,17.0674,17.1085,218900.0
2009-11-03 15:30:00,24.97,25.05,24.97,25.05,299200.0,17.1153,17.1702,17.1153,17.1702,299200.0
2009-11-03 15:40:00,25.05,25.06,24.97,24.99,810000.0,17.1702,17.177,17.1153,17.129,810000.0
2009-11-03 15:50:00,24.99,25.0,24.97,25.0,1142800.0,17.129,17.1359,17.1153,17.1359,1142800.0
2009-11-04 09:30:00,25.27,25.27,25.05,25.1,661800.0,17.321,17.321,17.1702,17.2044,661800.0
2009-11-04 09:40:00,25.1,25.13,25.0,25.01,542500.0,17.2044,17.225,17.1359,17.1428,542500.0
2009-11-04 09:50:00,25.01,25.09,24.95,25.06,498300.0,17.1428,17.1976,17.1016,17.177,498300.0
2009-11-04 10:00:00,25.06,25.2,24.99,25.12,845800.0,17.177,17.273,17.129,17.2181,845800.0
2009-11-04 10:10:00,25.12,25.21,25.1,25.17,516400.0,17.2181,17.2798,17.2044,17.2524,516400.0
2009-11-04 10:20:00,25.18,25.31,25.17,25.27,578100.0,17.2593,17.3484,17.2524,17.321,578100.0
2009-11-04 10:30:00,25.27,25.34,25.27,25.29,430100.0,17.321,17.3689,17.321,17.3347,430100.0
2009-11-04 10:40:00,25.3,25.39,25.28,25.38,429500.0,17.3415,17.4032,17.3278,17.3964,429500.0
2009-11-04 10:50:00,25.38,25.45,25.37,25.44,237900.0,17.3964,17.4443,17.3895,17.4375,237900.0
2009-11-04 11:00:00,25.44,25.5,25.43,25.45,408300.0,17.4375,17.4786,17.4306,17.4443,408300.0
2009-11-04 11:10:00,25.45,25.46,25.38,25.39,255500.0,17.4443,17.4512,17.3964,17.4032,255500.0
2009-11-04 11:20:00,25.4,25.42,25.36,25.38,197100.0,17.4101,17.4238,17.3827,17.3964,197100.0
2009-11-04 11:30:00,25.38,25.39,25.34,25.34,127900.0,17.3964,17.4032,17.3689,17.3689,127900.0
2009-11-04 11:40:00,25.34,25.35,25.31,25.32,237000.0,17.3689,17.3758,17.3484,17.3552,237000.0
2009-11-04 11:50:00,25.32,25.37,25.3,25.32,165600.0,17.3552,17.3895,17.3415,17.3552,165600.0
2009-11-04 12:00:00,25.31,25.36,25.29,25.34,166500.0,17.3484,17.3827,17.3347,17.3689,166500.0
2009-11-04 12:10:00,25.34,25.37,25.28,25.35,271900.0,17.3689,17.3895,17.3278,17.3758,271900.0
2009-11-04 12:20:00,25.35,25.39,25.35,25.39,102000.0,17.3758,17.4032,17.3758,17.4032,102000.0
2009-11-04 12:30:00,25.39,25.44,25.39,25.44,111300.0,17.4032,17.4375,17.4032,17.4375,111300.0
2009-11-04 12:40:00,25.44,25.47,25.39,25.4,190900.0,17.4375,17.4581,17.4032,17.4101,190900.0
2009-11-04 12:50:00,25.4,25.4,25.38,25.38,61100.0,17.4101,17.4101,17.3964,17.3964,61100.0
2009-11-04 13:00:00,25.38,25.39,25.33,25.33,123900.0,17.3964,17.4032,17.3621,17.3621,123900.0
2009-11-04 13:10:00,25.34,25.36,25.33,25.35,100500.0,17.3689,17.3827,17.3621,17.3758,100500.0
2009-11-04 13:20:00,25.36,25.36,25.3,25.31,109600.0,17.3827,17.3827,17.3415,17.3484,109600.0
2009-11-04 13:30:00,25.3,25.36,25.3,25.33,137000.0,17.3415,17.3827,17.3415,17.3621,137000.0
2009-11-04 13:40:00,25.33,25.34,25.31,25.32,103600.0,17.3621,17.3689,17.3484,17.3552,103600.0
2009-11-04 13:50:00,25.32,25.37,25.3,25.34,121500.0,17.3552,17.3895,17.3415,17.3689,121500.0
2009-11-04 14:00:00,25.34,25.4,25.32,25.4,176800.0,17.3689,17.4101,17.3552,17.4101,176800.0
2009-11-04 14:10:00,25.4,25.48,25.28,25.3,234200.0,17.4101,17.4649,17.3278,17.3415,234200.0
2009-11-04 14:20:00,25.3,25.5,25.26,25.3,758900.0,17.3415,17.4786,17.3141,17.3415,758900.0
2009-11-04 14:30:00,25.3,25.46,25.25,25.44,763800.0,17.3415,17.4512,17.3073,17.4375,763800.0
2009-11-04 14:40:00,25.44,25.5,25.36,25.4,1001400.0,17.4375,17.4786,17.3827,17.4101,1001400.0
2009-11-04 14:50:00,25.4,25.41,25.24,25.28,915500.0,17.4101,17.4169,17.3004,17.3278,915500.0
2009-11-04 15:00:00,25.28,25.28,25.17,25.24,1105500.0,17.3278,17.3278,17.2524,17.3004,1105500.0
2009-11-04 15:10:00,25.24,25.26,25.16,25.23,857100.0,17.3004,17.3141,17.2456,17.2935,857100.0
2009-11-04 15:20:00,25.23,25.23,25.16,25.18,618600.0,17.2935,17.2935,17.2456,17.2593,618600.0
2009-11-04 15:30:00,25.21,25.22,25.03,25.08,823900.0,17.2798,17.2867,17.1565,17.1907,823900.0
2009-11-04 15:40:00,25.08,25.09,24.96,24.97,1236800.0,17.1907,17.1976,17.1085,17.1153,1236800.0
2009-11-04 15:50:00,24.96,24.99,24.9,24.97,1546400.0,17.1085,17.129,17.0674,17.1153,1546400.0
2009-11-05 09:30:00,25.28,25.28,25.15,25.2,722200.0,17.3278,17.3278,17.2387,17.273,722200.0
2009-11-05 09:40:00,25.2,25.22,25.13,25.2,467900.0,17.273,17.2867,17.225,17.273,467900.0
2009-11-05 09:50:00,25.2,25.46,25.2,25.45,398300.0,17.273,17.4512,17.273,17.4443,398300.0
2009-11-05 10:00:00,25.44,25.48,25.37,25.39,514200.0,17.4375,17.4649,17.3895,17.4032,514200.0
2009-11-05 10:10:00,25.4,25.47,25.38,25.43,309300.0,17.4101,17.4581,17.3964,17.4306,309300.0
2009-11-05 10:20:00,25.44,25.53,25.42,25.51,376200.0,17.4375,17.4992,17.4238,17.4855,376200.0
2009-11-05 10:30:00,25.51,25.64,25.48,25.64,710200.0,17.4855,17.5746,17.4649,17.5746,710200.0
2009-11-05 10:40:00,25.64,25.78,25.62,25.77,461900.0,17.5746,17.6705,17.5609,17.6637,461900.0
2009-11-05 10:50:00,25.77,25.8,25.75,25.75,582900.0,17.6637,17.6842,17.65,17.65,582900.0
2009-11-05 11:00:00,25.76,25.8,25.75,25.78,268600.0,17.6568,17.6842,17.65,17.6705,268600.0
2009-11-05 11:10:00,25.78,25.81,25.72,25.73,385700.0,17.6705,17.6911,17.6294,17.6363,385700.0
2009-11-05 11:20:00,25.74,25.76,25.73,25.75,212500.0,17.6431,17.6568,17.6363,17.65,212500.0
2009-11-05 11:30:00,25.74,25.75,25.68,25.72,391600.0,17.6431,17.65,17.602,17.6294,391600.0
2009-11-05 11:40:00,25.72,25.73,25.57,25.58,184600.0,17.6294,17.6363,17.5266,17.5334,184600.0
2009-11-05 11:50:00,25.57,25.63,25.57,25.63,183900.0,17.5266,17.5677,17.5266,17.5677,183900.0
2009-11-05 12:00:00,25.63,25.68,25.6,25.64,283700.0,17.5677,17.602,17.5472,17.5746,283700.0
2009-11-05 12:10:00,25.64,25.65,25.55,25.59,199800.0,17.5746,17.5814,17.5129,17.5403,199800.0
2009-11-05 12:20:00,25.6,25.61,25.52,25.54,289200.0,17.5472,17.554,17.4923,17.506,289200.0
2009-11-05 12:30:00,25.54,25.58,25.34,25.57,1981600.0,17.506,17.5334,17.3689,17.5266,1981600.0
2009-11-05 12:40:00,25.57,25.75,25.56,25.72,296500.0,17.5266,17.65,17.5197,17.6294,296500.0
2009-11-05 12:50:00,25.71,25.76,25.65,25.75,240600.0,17.6226,17.6568,17.5814,17.65,240600.0
2009-11-05 13:00:00,25.76,25.77,25.69,25.69,190700.0,17.6568,17.6637,17.6088,17.6088,190700.0
2009-11-05 13:10:00,25.69,25.75,25.68,25.74,208200.0,17.6088,17.65,17.602,17.6431,208200.0
2009-11-05 13:20:00,25.74,25.76,25.69,25.69,81900.0,17.6431,17.6568,17.6088,17.6088,81900.0
2009-11-05 13:30:00,25.7,25.73,25.69,25.71,106700.0,17.6157,17.6363,17.6088,17.6226,106700.0
2009-11-05 13:40:00,25.71,25.74,25.69,25.73,176200.0,17.6226,17.6431,17.6088,17.6363,176200.0
2009-11-05 13:50:00,25.72,25.73,25.66,25.66,114800.0,17.6294,17.6363,17.5883,17.5883,114800.0
2009-11-05 14:00:00,25.66,25.69,25.63,25.65,197700.0,17.5883,17.6088,17.5677,17.5814,197700.0
2009-11-05 14:10:00,25.66,25.66,25.61,25.61,99100.0,17.5883,17.5883,17.554,17.554,99100.0
2009-11-05 14:20:00,25.61,25.69,25.61,25.66,233400.0,17.554,17.6088,17.554,17.5883,233400.0
2009-11-05 14:30:00,25.67,25.68,25.63,25.64,139700.0,17.5951,17.602,17.5677,17.5746,139700.0
2009-11-05 14:40:00,25.63,25.72,25.63,25.7,155200.0,17.5677,17.6294,17.5677,17.6157,155200.0
2009-11-05 14:50:00,25.7,25.75,25.69,25.72,265400.0,17.6157,17.65,17.6088,17.6294,265400.0
2009-11-05 15:00:00,25.72,25.72,25.65,25.65,424500.0,17.6294,17.6294,17.5814,17.5814,424500.0
2009-11-05 15:10:00,25.66,25.67,25.59,25.67,432300.0,17.5883,17.5951,17.5403,17.5951,432300.0
2009-11-05 15:20:00,25.67,25.67,25.6,25.61,188500.0,17.5951,17.5951,17.5472,17.554,188500.0
2009-11-05 15:30:00,25.61,25.67,25.6,25.65,373000.0,17.554,17.5951,17.5472,17.5814,373000.0
2009-11-05 15:40:00,25.66,25.69,25.63,25.64,400000.0,17.5883,17.6088,17.5677,17.5746,400000.0
2009-11-05 15:50:00,25.64,25.68,25.63,25.64,1084400.0,17.5746,17.602,17.5677,17.5746,1084400.0
2009-11-06 09:30:00,25.87,26.19,25.8,26.13,941800.0,17.7322,17.9516,17.6842,17.9104,941800.0
2009-11-06 09:40:00,26.12,26.27,26.1,26.23,927500.0,17.9036,18.0064,17.8899,17.979,927500.0
2009-11-06 09:50:00,26.23,26.27,26.16,26.23,691900.0,17.979,18.0064,17.931,17.979,691900.0
2009-11-06 10:00:00,26.23,26.29,26.17,26.23,585200.0,17.979,18.0201,17.9379,17.979,585200.0
2009-11-06 10:10:00,26.23,26.26,26.17,26.21,457600.0,17.979,17.9995,17.9379,17.9653,457600.0
2009-11-06 10:20:00,26.2,26.2,25.96,25.96,482500.0,17.9584,17.9584,17.7939,17.7939,482500.0
2009-11-06 10:30:00,25.96,26.02,25.89,25.92,627500.0,17.7939,17.835,17.7459,17.7665,627500.0
2009-11-06 10:40:00,25.92,26.04,25.82,25.99,548500.0,17.7665,17.8487,17.698,17.8145,548500.0
2009-11-06 10:50:00,25.98,26.12,25.96,26.09,370500.0,17.8076,17.9036,17.7939,17.883,370500.0
2009-11-06 11:00:00,26.1,26.22,26.07,26.2,377500.0,17.8899,17.9721,17.8693,17.9584,377500.0
2009-11-06 11:10:00,26.2,26.21,26.14,26.18,372000.0,17.9584,17.9653,17.9173,17.9447,372000.0
2009-11-06 11:20:00,26.18,26.21,26.13,26.17,268300.0,17.9447,17.9653,17.9104,17.9379,268300.0
2009-11-06 11:30:00,26.17,26.24,26.16,26.22,404600.0,17.9379,17.9858,17.931,17.9721,404600.0
2009-11-06 11:40:00,26.22,26.27,26.21,26.23,153400.0,17.9721,18.0064,17.9653,17.979,153400.0
2009-11-06 11:50:00,26.22,26.24,26.14,26.15,218200.0,17.9721,17.9858,17.9173,17.9241,218200.0
2009-11-06 12:00:00,26.15,26.2,26.14,26.18,118300.0,17.9241,17.9584,17.9173,17.9447,118300.0
2009-11-06 12:10:00,26.18,26.24,26.18,26.22,163600.0,17.9447,17.9858,17.9447,17.9721,163600.0
2009-11-06 12:20:00,26.22,26.27,26.22,26.22,137200.0,17.9721,18.0064,17.9721,17.9721,137200.0
2009-11-06 12:30:00,26.23,26.27,26.21,26.23,173600.0,17.979,18.0064,17.9653,17.979,173600.0
2009-11-06 12:40:00,26.24,26.25,26.1,26.1,205900.0,17.9858,17.9927,17.8899,17.8899,205900.0
2009-11-06 12:50:00,26.1,26.18,26.09,26.15,166600.0,17.8899,17.9447,17.883,17.9241,166600.0
2009-11-06 13:00:00,26.14,26.18,26.12,26.17,77900.0,17.9173,17.9447,17.9036,17.9379,77900.0
2009-11-06 13:10:00,26.17,26.28,26.17,26.28,284000.0,17.9379,18.0133,17.9379,18.0133,284000.0
2009-11-06 13:20:00,26.28,26.29,26.24,26.24,192500.0,18.0133,18.0201,17.9858,17.9858,192500.0
2009-11-06 13:30:00,26.25,26.27,26.21,26.22,232900.0,17.9927,18.0064,17.9653,17.9721,232900.0
2009-11-06 13:40:00,26.21,26.25,26.19,26.21,157600.0,17.9653,17.9927,17.9516,17.9653,157600.0
2009-11-06 13:50:00,26.21,26.23,26.19,26.23,141500.0,17.9653,17.979,17.9516,17.979,141500.0
2009-11-06 14:00:00,26.23,26.23,26.11,26.16,359000.0,17.979,17.979,17.8967,17.931,359000.0
2009-11-06 14:10:00,26.16,26.19,26.14,26.15,141700.0,17.931,17.9516,17.9173,17.9241,141700.0
2009-11-06 14:20:00,26.14,26.19,26.13,26.19,621600.0,17.9173,17.9516,17.9104,17.9516,621600.0
2009-11-06 14:30:00,26.18,26.21,26.18,26.21,111000.0,17.9447,17.9653,17.9447,17.9653,111000.0
2009-11-06 14:40:00,26.2,26.21,26.15,26.16,143100.0,17.9584,17.9653,17.9241,17.931,143100.0
2009-11-06 14:50:00,26.16,26.19,26.08,26.11,192200.0,17.931,17.9516,17.8762,17.8967,192200.0
2009-11-06 15:00:00,26.11,26.11,26.05,26.09,253100.0,17.8967,17.8967,17.8556,17.883,253100.0
2009-11-06 15:10:00,26.09,26.14,26.08,26.14,266200.0,17.883,17.9173,17.8762,17.9173,266200.0
2009-11-06 15:20:00,26.15,26.18,26.13,26.17,336100.0,17.9241,17.9447,17.9104,17.9379,336100.0
2009-11-06 15:30:00,26.18,26.2,26.15,26.17,252300.0,17.9447,17.9584,17.9241,17.9379,252300.0
2009-11-06 15:40:00,26.17,26.21,26.15,26.17,415000.0,17.9379,17.9653,17.9241,17.9379,415000.0
2009-11-06 15:50:00,26.18,26.19,26.06,26.09,1712300.0,17.9447,17.9516,17.8625,17.883,1712300.0
2009-11-09 09:30:00,26.31,26.39,26.2,26.36,669600.0,18.0338,18.0887,17.9584,18.0681,669600.0
2009-11-09 09:40:00,26.36,26.47,26.22,26.41,394200.0,18.0681,18.1435,17.9721,18.1024,394200.0
2009-11-09 09:50:00,26.4,26.41,26.34,26.38,309400.0,18.0955,18.1024,18.0544,18.0818,309400.0
2009-11-09 10:00:00,26.39,26.55,26.39,26.53,543700.0,18.0887,18.1983,18.0887,18.1846,543700.0
2009-11-09 10:10:00,26.53,26.59,26.53,26.55,388700.0,18.1846,18.2257,18.1846,18.1983,388700.0
2009-11-09 10:20:00,26.54,26.56,26.48,26.48,279000.0,18.1915,18.2052,18.1503,18.1503,279000.0
2009-11-09 10:30:00,26.47,26.49,26.44,26.46,149300.0,18.1435,18.1572,18.1229,18.1366,149300.0
2009-11-09 10:40:00,26.47,26.55,26.46,26.51,221200.0,18.1435,18.1983,18.1366,18.1709,221200.0
2009-11-09 10:50:00,26.51,26.54,26.48,26.5,260800.0,18.1709,18.1915,18.1503,18.1641,260800.0
2009-11-09 11:00:00,26.51,26.56,26.5,26.55,265900.0,18.1709,18.2052,18.1641,18.1983,265900.0
2009-11-09 11:10:00,26.55,26.64,26.55,26.61,277000.0,18.1983,18.26,18.1983,18.2394,277000.0
2009-11-09 11:20:00,26.61,26.63,26.57,26.61,214300.0,18.2394,18.2532,18.212,18.2394,214300.0
2009-11-09 11:30:00,26.6,26.61,26.58,26.59,112000.0,18.2326,18.2394,18.2189,18.2257,112000.0
2009-11-09 11:40:00,26.59,26.65,26.59,26.65,151800.0,18.2257,18.2669,18.2257,18.2669,151800.0
2009-11-09 11:50:00,26.64,26.65,26.58,26.58,240400.0,18.26,18.2669,18.2189,18.2189,240400.0
2009-11-09 12:00:00,26.58,26.68,26.58,26.67,292200.0,18.2189,18.2874,18.2189,18.2806,292200.0
2009-11-09 12:10:00,26.67,26.7,26.67,26.7,152400.0,18.2806,18.3011,18.2806,18.3011,152400.0
2009-11-09 12:20:00,26.69,26.71,26.65,26.65,186500.0,18.2943,18.308,18.2669,18.2669,186500.0
2009-11-09 12:30:00,26.65,26.66,26.65,26.65,124300.0,18.2669,18.2737,18.2669,18.2669,124300.0
2009-11-09 12:40:00,26.65,26.7,26.65,26.68,293700.0,18.2669,18.3011,18.2669,18.2874,293700.0
2009-11-09 12:50:00,26.68,26.68,26.65,26.65,163400.0,18.2874,18.2874,18.2669,18.2669,163400.0
2009-11-09 13:00:00,26.66,26.69,26.65,26.67,223200.0,18.2737,18.2943,18.2669,18.2806,223200.0
2009-11-09 13:10:00,26.67,26.71,26.67,26.71,180300.0,18.2806,18.308,18.2806,18.308,180300.0
2009-11-09 13:20:00,26.7,26.72,26.7,26.7,164900.0,18.3011,18.3148,18.3011,18.3011,164900.0
2009-11-09 13:30:00,26.7,26.74,26.66,26.73,250100.0,18.3011,18.3286,18.2737,18.3217,250100.0
2009-11-09 13:40:00,26.73,26.77,26.72,26.72,439400.0,18.3217,18.3491,18.3148,18.3148,439400.0
2009-11-09 13:50:00,26.72,26.73,26.67,26.67,124200.0,18.3148,18.3217,18.2806,18.2806,124200.0
2009-11-09 14:00:00,26.68,26.71,26.67,26.7,458400.0,18.2874,18.308,18.2806,18.3011,458400.0
2009-11-09 14:10:00,26.71,26.73,26.69,26.7,349800.0,18.308,18.3217,18.2943,18.3011,349800.0
2009-11-09 14:20:00,26.69,26.75,26.69,26.74,255100.0,18.2943,18.3354,18.2943,18.3286,255100.0
2009-11-09 14:30:00,26.74,26.81,26.74,26.8,403800.0,18.3286,18.3765,18.3286,18.3697,403800.0
2009-11-09 14:40:00,26.8,26.84,26.79,26.8,258400.0,18.3697,18.3971,18.3628,18.3697,258400.0
2009-11-09 14:50:00,26.81,26.82,26.79,26.8,251500.0,18.3765,18.3834,18.3628,18.3697,251500.0
2009-11-09 15:00:00,26.81,26.81,26.79,26.8,212600.0,18.3765,18.3765,18.3628,18.3697,212600.0
2009-11-09 15:10:00,26.79,26.85,26.79,26.83,305300.0,18.3628,18.404,18.3628,18.3902,305300.0
2009-11-09 15:20:00,26.84,26.87,26.79,26.81,406600.0,18.3971,18.4177,18.3628,18.3765,406600.0
2009-11-09 15:30:00,26.8,26.83,26.74,26.74,417300.0,18.3697,18.3902,18.3286,18.3286,417300.0
2009-11-09 15:40:00,26.75,26.8,26.74,26.78,605200.0,18.3354,18.3697,18.3286,18.356,605200.0
2009-11-09 15:50:00,26.79,26.83,26.78,26.82,1265600.0,18.3628,18.3902,18.356,18.3834,1265600.0
2009-11-10 09:30:00,26.87,26.91,26.77,26.83,520200.0,18.4177,18.4451,18.3491,18.3902,520200.0
2009-11-10 09:40:00,26.83,26.92,26.81,26.92,317100.0,18.3902,18.4519,18.3765,18.4519,317100.0
2009-11-10 09:50:00,26.91,26.99,26.83,26.87,463200.0,18.4451,18.4999,18.3902,18.4177,463200.0
2009-11-10 10:00:00,26.86,26.91,26.84,26.86,397000.0,18.4108,18.4451,18.3971,18.4108,397000.0
2009-11-10 10:10:00,26.86,26.9,26.82,26.89,290400.0,18.4108,18.4382,18.3834,18.4314,290400.0
2009-11-10 10:20:00,26.88,26.9,26.83,26.85,264800.0,18.4245,18.4382,18.3902,18.404,264800.0
2009-11-10 10:30:00,26.86,26.86,26.75,26.75,195000.0,18.4108,18.4108,18.3354,18.3354,195000.0
2009-11-10 10:40:00,26.75,26.82,26.75,26.81,485100.0,18.3354,18.3834,18.3354,18.3765,485100.0
2009-11-10 10:50:00,26.8,26.84,26.7,26.76,616000.0,18.3697,18.3971,18.3011,18.3423,616000.0
2009-11-10 11:00:00,26.76,26.79,26.6,26.61,421100.0,18.3423,18.3628,18.2326,18.2394,421100.0
2009-11-10 11:10:00,26.6,26.61,26.5,26.57,716400.0,18.2326,18.2394,18.1641,18.212,716400.0
2009-11-10 11:20:00,26.57,26.7,26.56,26.69,552000.0,18.212,18.3011,18.2052,18.2943,552000.0
2009-11-10 11:30:00,26.69,26.74,26.64,26.71,428700.0,18.2943,18.3286,18.26,18.308,428700.0
2009-11-10 11:40:00,26.71,26.76,26.68,26.71,453400.0,18.308,18.3423,18.2874,18.308,453400.0
2009-11-10 11:50:00,26.7,26.73,26.67,26.68,358700.0,18.3011,18.3217,18.2806,18.2874,358700.0
2009-11-10 12:00:00,26.68,26.75,26.66,26.75,210000.0,18.2874,18.3354,18.2737,18.3354,210000.0
2009-11-10 12:10:00,26.75,26.77,26.66,26.66,223100.0,18.3354,18.3491,18.2737,18.2737,223100.0
2009-11-10 12:20:00,26.66,26.71,26.62,26.65,183900.0,18.2737,18.308,18.2463,18.2669,183900.0
2009-11-10 12:30:00,26.65,26.68,26.61,26.63,260900.0,18.2669,18.2874,18.2394,18.2532,260900.0
2009-11-10 12:40:00,26.63,26.66,26.59,26.64,165600.0,18.2532,18.2737,18.2257,18.26,165600.0
2009-11-10 12:50:00,26.63,26.69,26.62,26.68,93900.0,18.2532,18.2943,18.2463,18.2874,93900.0
2009-11-10 13:00:00,26.68,26.69,26.6,26.63,221500.0,18.2874,18.2943,18.2326,18.2532,221500.0
2009-11-10 13:10:00,26.64,26.7,26.58,26.7,312400.0,18.26,18.3011,18.2189,18.3011,312400.0
2009-11-10 13:20:00,26.7,26.7,26.63,26.64,167000.0,18.3011,18.3011,18.2532,18.26,167000.0
2009-11-10 13:30:00,26.65,26.72,26.64,26.64,112300.0,18.2669,18.3148,18.26,18.26,112300.0
2009-11-10 13:40:00,26.64,26.68,26.6,26.66,172600.0,18.26,18.2874,18.2326,18.2737,172600.0
2009-11-10 13:50:00,26.67,26.69,26.64,26.69,246500.0,18.2806,18.2943,18.26,18.2943,246500.0
2009-11-10 14:00:00,26.68,26.72,26.65,26.72,215000.0,18.2874,18.3148,18.2669,18.3148,215000.0
2009-11-10 14:10:00,26.71,26.75,26.69,26.69,103000.0,18.308,18.3354,18.2943,18.2943,103000.0
2009-11-10 14:20:00,26.7,26.84,26.69,26.81,475100.0,18.3011,18.3971,18.2943,18.3765,475100.0
2009-11-10 14:30:00,26.81,26.88,26.79,26.83,292400.0,18.3765,18.4245,18.3628,18.3902,292400.0
2009-11-10 14:40:00,26.83,26.88,26.82,26.84,170500.0,18.3902,18.4245,18.3834,18.3971,170500.0
2009-11-10 14:50:00,26.84,26.88,26.82,26.84,341600.0,18.3971,18.4245,18.3834,18.3971,341600.0
2009-11-10 15:00:00,26.83,26.84,26.77,26.78,161800.0,18.3902,18.3971,18.3491,18.356,161800.0
2009-11-10 15:10:00,26.79,26.88,26.76,26.85,252800.0,18.3628,18.4245,18.3423,18.404,252800.0
2009-11-10 15:20:00,26.85,26.89,26.8,26.88,442200.0,18.404,18.4314,18.3697,18.4245,442200.0
2009-11-10 15:30:00,26.88,26.93,26.81,26.83,703800.0,18.4245,18.4588,18.3765,18.3902,703800.0
2009-11-10 15:40:00,26.82,26.85,26.78,26.84,505100.0,18.3834,18.404,18.356,18.3971,505100.0
2009-11-10 15:50:00,26.85,26.88,26.79,26.83,1021700.0,18.404,18.4245,18.3628,18.3902,1021700.0
2009-11-11 09:30:00,27.14,27.4,27.12,27.39,1469000.0,18.6027,18.7809,18.589,18.7741,1469000.0
2009-11-11 09:40:00,27.38,27.4,27.26,27.3,1024000.0,18.7672,18.7809,18.685,18.7124,1024000.0
2009-11-11 09:50:00,27.3,27.35,27.25,27.31,624800.0,18.7124,18.7467,18.6781,18.7193,624800.0
2009-11-11 10:00:00,27.31,27.38,27.28,27.35,613600.0,18.7193,18.7672,18.6987,18.7467,613600.0
2009-11-11 10:10:00,27.36,27.4,27.34,27.36,914200.0,18.7535,18.7809,18.7398,18.7535,914200.0
2009-11-11 10:20:00,27.36,27.39,27.31,27.32,535200.0,18.7535,18.7741,18.7193,18.7261,535200.0
2009-11-11 10:30:00,27.33,27.33,27.22,27.26,512400.0,18.733,18.733,18.6576,18.685,512400.0
2009-11-11 10:40:00,27.25,27.3,27.15,27.16,604100.0,18.6781,18.7124,18.6096,18.6164,604100.0
2009-11-11 10:50:00,27.16,27.22,27.06,27.18,668500.0,18.6164,18.6576,18.5479,18.6301,668500.0
2009-11-11 11:00:00,27.18,27.19,27.06,27.06,211000.0,18.6301,18.637,18.5479,18.5479,211000.0
2009-11-11 11:10:00,27.05,27.2,27.05,27.2,293100.0,18.541,18.6439,18.541,18.6439,293100.0
2009-11-11 11:20:00,27.19,27.32,27.13,27.17,247400.0,18.637,18.7261,18.5959,18.6233,247400.0
2009-11-11 11:30:00,27.18,27.28,27.17,27.27,240400.0,18.6301,18.6987,18.6233,18.6918,240400.0
2009-11-11 11:40:00,27.27,27.28,27.2,27.21,121000.0,18.6918,18.6987,18.6439,18.6507,121000.0
2009-11-11 11:50:00,27.2,27.21,27.13,27.19,608500.0,18.6439,18.6507,18.5959,18.637,608500.0
2009-11-11 12:00:00,27.19,27.19,27.12,27.17,311800.0,18.637,18.637,18.589,18.6233,311800.0
2009-11-11 12:10:00,27.17,27.21,27.13,27.15,172000.0,18.6233,18.6507,18.5959,18.6096,172000.0
2009-11-11 12:20:00,27.16,27.24,27.16,27.23,190100.0,18.6164,18.6713,18.6164,18.6644,190100.0
2009-11-11 12:30:00,27.24,27.33,27.23,27.3,423200.0,18.6713,18.733,18.6644,18.7124,423200.0
2009-11-11 12:40:00,27.29,27.33,27.26,27.27,453600.0,18.7055,18.733,18.685,18.6918,453600.0
2009-11-11 12:50:00,27.26,27.29,27.24,27.25,279200.0,18.685,18.7055,18.6713,18.6781,279200.0
2009-11-11 13:00:00,27.25,27.31,27.25,27.29,163300.0,18.6781,18.7193,18.6781,18.7055,163300.0
2009-11-11 13:10:00,27.29,27.3,27.25,27.26,125000.0,18.7055,18.7124,18.6781,18.685,125000.0
2009-11-11 13:20:00,27.27,27.29,27.19,27.23,239900.0,18.6918,18.7055,18.637,18.6644,239900.0
2009-11-11 13:30:00,27.23,27.24,27.17,27.2,244300.0,18.6644,18.6713,18.6233,18.6439,244300.0
2009-11-11 13:40:00,27.19,27.23,27.15,27.22,509400.0,18.637,18.6644,18.6096,18.6576,509400.0
2009-11-11 13:50:00,27.22,27.24,27.18,27.2,223000.0,18.6576,18.6713,18.6301,18.6439,223000.0
2009-11-11 14:00:00,27.2,27.22,27.19,27.21,217800.0,18.6439,18.6576,18.637,18.6507,217800.0
2009-11-11 14:10:00,27.21,27.38,27.21,27.32,958300.0,18.6507,18.7672,18.6507,18.7261,958300.0
2009-11-11 14:20:00,27.32,27.32,27.27,27.27,269700.0,18.7261,18.7261,18.6918,18.6918,269700.0
2009-11-11 14:30:00,27.27,27.31,27.25,27.26,306400.0,18.6918,18.7193,18.6781,18.685,306400.0
2009-11-11 14:40:00,27.25,27.26,27.2,27.23,98500.0,18.6781,18.685,18.6439,18.6644,98500.0
2009-11-11 14:50:00,27.24,27.27,27.23,27.25,165200.0,18.6713,18.6918,18.6644,18.6781,165200.0
2009-11-11 15:00:00,27.26,27.45,27.23,27.26,1059600.0,18.685,18.8152,18.6644,18.685,1059600.0
2009-11-11 15:10:00,27.27,27.3,27.21,27.3,282400.0,18.6918,18.7124,18.6507,18.7124,282400.0
2009-11-11 15:20:00,27.29,27.34,27.26,27.33,343500.0,18.7055,18.7398,18.685,18.733,343500.0
2009-11-11 15:30:00,27.34,27.36,27.29,27.35,529200.0,18.7398,18.7535,18.7055,18.7467,529200.0
2009-11-11 15:40:00,27.34,27.35,27.26,27.32,572000.0,18.7398,18.7467,18.685,18.7261,572000.0
2009-11-11 15:50:00,27.32,27.35,27.28,27.32,1201800.0,18.7261,18.7467,18.6987,18.7261,1201800.0
2009-11-12 09:30:00,27.33,27.55,27.32,27.52,898500.0,18.733,18.8838,18.7261,18.8632,898500.0
2009-11-12 09:40:00,27.52,27.62,27.45,27.61,1024600.0,18.8632,18.9317,18.8152,18.9249,1024600.0
2009-11-12 09:50:00,27.61,27.79,27.6,27.75,1040800.0,18.9249,19.0483,18.918,19.0208,1040800.0
2009-11-12 10:00:00,27.76,27.79,27.64,27.67,715100.0,19.0277,19.0483,18.9454,18.966,715100.0
2009-11-12 10:10:00,27.66,27.69,27.5,27.53,765400.0,18.9592,18.9797,18.8495,18.87,765400.0
2009-11-12 10:20:00,27.53,27.65,27.51,27.64,552000.0,18.87,18.9523,18.8563,18.9454,552000.0
2009-11-12 10:30:00,27.64,27.67,27.56,27.56,662900.0,18.9454,18.966,18.8906,18.8906,662900.0
2009-11-12 10:40:00,27.56,27.65,27.54,27.61,331100.0,18.8906,18.9523,18.8769,18.9249,331100.0
2009-11-12 10:50:00,27.6,27.65,27.53,27.57,432200.0,18.918,18.9523,18.87,18.8975,432200.0
2009-11-12 11:00:00,27.57,27.62,27.43,27.44,833800.0,18.8975,18.9317,18.8015,18.8084,833800.0
2009-11-12 11:10:00,27.44,27.47,27.36,27.46,626400.0,18.8084,18.8289,18.7535,18.8221,626400.0
2009-11-12 11:20:00,27.46,27.5,27.42,27.45,373000.0,18.8221,18.8495,18.7947,18.8152,373000.0
2009-11-12 11:30:00,27.45,27.46,27.34,27.37,551100.0,18.8152,18.8221,18.7398,18.7604,551100.0
2009-11-12 11:40:00,27.37,27.45,27.33,27.39,456400.0,18.7604,18.8152,18.733,18.7741,456400.0
2009-11-12 11:50:00,27.39,27.4,27.31,27.35,462400.0,18.7741,18.7809,18.7193,18.7467,462400.0
2009-11-12 12:00:00,27.35,27.39,27.32,27.35,254800.0,18.7467,18.7741,18.7261,18.7467,254800.0
2009-11-12 12:10:00,27.35,27.38,27.33,27.36,241200.0,18.7467,18.7672,18.733,18.7535,241200.0
2009-11-12 12:20:00,27.35,27.37,27.34,27.36,128900.0,18.7467,18.7604,18.7398,18.7535,128900.0
2009-11-12 12:30:00,27.35,27.38,27.31,27.35,231200.0,18.7467,18.7672,18.7193,18.7467,231200.0
2009-11-12 12:40:00,27.34,27.37,27.32,27.36,238900.0,18.7398,18.7604,18.7261,18.7535,238900.0
2009-11-12 12:50:00,27.37,27.49,27.36,27.47,445000.0,18.7604,18.8426,18.7535,18.8289,445000.0
2009-11-12 13:00:00,27.46,27.47,27.37,27.4,366700.0,18.8221,18.8289,18.7604,18.7809,366700.0
2009-11-12 13:10:00,27.4,27.46,27.39,27.44,214200.0,18.7809,18.8221,18.7741,18.8084,214200.0
2009-11-12 13:20:00,27.45,27.45,27.35,27.37,286200.0,18.8152,18.8152,18.7467,18.7604,286200.0
2009-11-12 13:30:00,27.37,27.39,27.33,27.33,380400.0,18.7604,18.7741,18.733,18.733,380400.0
2009-11-12 13:40:00,27.33,27.39,27.31,27.36,170300.0,18.733,18.7741,18.7193,18.7535,170300.0
2009-11-12 13:50:00,27.37,27.41,27.32,27.38,300600.0,18.7604,18.7878,18.7261,18.7672,300600.0
2009-11-12 14:00:00,27.38,27.41,27.35,27.37,330300.0,18.7672,18.7878,18.7467,18.7604,330300.0
2009-11-12 14:10:00,27.36,27.43,27.34,27.38,221100.0,18.7535,18.8015,18.7398,18.7672,221100.0
2009-11-12 14:20:00,27.38,27.42,27.36,27.37,346600.0,18.7672,18.7947,18.7535,18.7604,346600.0
2009-11-12 14:30:00,27.38,27.38,27.35,27.36,230000.0,18.7672,18.7672,18.7467,18.7535,230000.0
2009-11-12 14:40:00,27.36,27.39,27.34,27.36,329300.0,18.7535,18.7741,18.7398,18.7535,329300.0
2009-11-12 14:50:00,27.37,27.38,27.31,27.32,218300.0,18.7604,18.7672,18.7193,18.7261,218300.0
2009-11-12 15:00:00,27.31,27.32,27.25,27.26,406100.0,18.7193,18.7261,18.6781,18.685,406100.0
2009-11-12 15:10:00,27.26,27.29,27.21,27.27,308200.0,18.685,18.7055,18.6507,18.6918,308200.0
2009-11-12 15:20:00,27.28,27.28,27.21,27.21,330700.0,18.6987,18.6987,18.6507,18.6507,330700.0
2009-11-12 15:30:00,27.21,27.28,27.18,27.19,642500.0,18.6507,18.6987,18.6301,18.637,642500.0
2009-11-12 15:40:00,27.19,27.26,27.17,27.26,616500.0,18.637,18.685,18.6233,18.685,616500.0
2009-11-12 15:50:00,27.25,27.28,27.21,27.24,836300.0,18.6781,18.6987,18.6507,18.6713,836300.0
2009-11-13 09:30:00,27.26,27.35,27.11,27.15,668100.0,18.685,18.7467,18.5822,18.6096,668100.0
2009-11-13 09:40:00,27.16,27.17,26.97,27.05,795100.0,18.6164,18.6233,18.4862,18.541,795100.0
2009-11-13 09:50:00,27.06,27.12,26.88,26.94,1299900.0,18.5479,18.589,18.4245,18.4656,1299900.0
2009-11-13 10:00:00,26.93,27.19,26.91,27.13,472800.0,18.4588,18.637,18.4451,18.5959,472800.0
2009-11-13 10:10:00,27.13,27.19,27.04,27.17,218200.0,18.5959,18.637,18.5342,18.6233,218200.0
2009-11-13 10:20:00,27.17,27.2,27.09,27.1,398900.0,18.6233,18.6439,18.5685,18.5753,398900.0
2009-11-13 10:30:00,27.1,27.2,27.08,27.19,317400.0,18.5753,18.6439,18.5616,18.637,317400.0
2009-11-13 10:40:00,27.2,27.25,27.17,27.23,422300.0,18.6439,18.6781,18.6233,18.6644,422300.0
2009-11-13 10:50:00,27.23,27.37,27.22,27.36,338000.0,18.6644,18.7604,18.6576,18.7535,338000.0
2009-11-13 11:00:00,27.35,27.37,27.3,27.35,232200.0,18.7467,18.7604,18.7124,18.7467,232200.0
2009-11-13 11:10:00,27.34,27.37,27.3,27.37,276900.0,18.7398,18.7604,18.7124,18.7604,276900.0
2009-11-13 11:20:00,27.37,27.39,27.31,27.36,216300.0,18.7604,18.7741,18.7193,18.7535,216300.0
2009-11-13 11:30:00,27.36,27.38,27.31,27.34,200500.0,18.7535,18.7672,18.7193,18.7398,200500.0
2009-11-13 11:40:00,27.34,27.37,27.3,27.35,216700.0,18.7398,18.7604,18.7124,18.7467,216700.0
2009-11-13 11:50:00,27.35,27.35,27.23,27.23,203200.0,18.7467,18.7467,18.6644,18.6644,203200.0
2009-11-13 12:00:00,27.23,27.27,27.19,27.24,364900.0,18.6644,18.6918,18.637,18.6713,364900.0
2009-11-13 12:10:00,27.25,27.33,27.22,27.31,212300.0,18.6781,18.733,18.6576,18.7193,212300.0
2009-11-13 12:20:00,27.31,27.31,27.24,27.28,224800.0,18.7193,18.7193,18.6713,18.6987,224800.0
2009-11-13 12:30:00,27.28,27.3,27.23,27.23,195800.0,18.6987,18.7124,18.6644,18.6644,195800.0
2009-11-13 12:40:00,27.24,27.26,27.18,27.24,202900.0,18.6713,18.685,18.6301,18.6713,202900.0
2009-11-13 12:50:00,27.25,27.33,27.24,27.33,166900.0,18.6781,18.733,18.6713,18.733,166900.0
2009-11-13 13:00:00,27.33,27.4,27.31,27.39,214100.0,18.733,18.7809,18.7193,18.7741,214100.0
2009-11-13 13:10:00,27.39,27.47,27.39,27.47,359000.0,18.7741,18.8289,18.7741,18.8289,359000.0
2009-11-13 13:20:00,27.46,27.53,27.46,27.53,369900.0,18.8221,18.87,18.8221,18.87,369900.0
2009-11-13 13:30:00,27.54,27.55,27.5,27.5,190900.0,18.8769,18.8838,18.8495,18.8495,190900.0
2009-11-13 13:40:00,27.5,27.52,27.48,27.48,245800.0,18.8495,18.8632,18.8358,18.8358,245800.0
2009-11-13 13:50:00,27.48,27.51,27.46,27.5,184800.0,18.8358,18.8563,18.8221,18.8495,184800.0
2009-11-13 14:00:00,27.5,27.51,27.44,27.44,174800.0,18.8495,18.8563,18.8084,18.8084,174800.0
2009-11-13 14:10:00,27.44,27.45,27.39,27.41,171800.0,18.8084,18.8152,18.7741,18.7878,171800.0
2009-11-13 14:20:00,27.41,27.41,27.35,27.36,219000.0,18.7878,18.7878,18.7467,18.7535,219000.0
2009-11-13 14:30:00,27.36,27.37,27.31,27.33,283600.0,18.7535,18.7604,18.7193,18.733,283600.0
2009-11-13 14:40:00,27.33,27.37,27.28,27.3,262800.0,18.733,18.7604,18.6987,18.7124,262800.0
2009-11-13 14:50:00,27.3,27.36,27.25,27.25,294900.0,18.7124,18.7535,18.6781,18.6781,294900.0
2009-11-13 15:00:00,27.25,27.29,27.22,27.27,283500.0,18.6781,18.7055,18.6576,18.6918,283500.0
2009-11-13 15:10:00,27.27,27.3,27.25,27.26,274200.0,18.6918,18.7124,18.6781,18.685,274200.0
2009-11-13 15:20:00,27.26,27.29,27.23,27.27,300400.0,18.685,18.7055,18.6644,18.6918,300400.0
2009-11-13 15:30:00,27.26,27.28,27.24,27.26,358400.0,18.685,18.6987,18.6713,18.685,358400.0
2009-11-13 15:40:00,27.26,27.41,27.26,27.4,694900.0,18.685,18.7878,18.685,18.7809,694900.0
2009-11-13 15:50:00,27.41,27.41,27.34,27.35,974500.0,18.7878,18.7878,18.7398,18.7467,974500.0
2009-11-16 09:30:00,27.63,27.78,27.47,27.74,863900.0,18.9386,19.0414,18.8289,19.014,863900.0
2009-11-16 09:40:00,27.75,27.88,27.73,27.76,623600.0,19.0208,19.11,19.0071,19.0277,623600.0
2009-11-16 09:50:00,27.77,27.89,27.75,27.87,583100.0,19.0346,19.1168,19.0208,19.1031,583100.0
2009-11-16 10:00:00,27.87,27.95,27.84,27.9,760700.0,19.1031,19.1579,19.0825,19.1237,760700.0
2009-11-16 10:10:00,27.89,27.94,27.88,27.9,652900.0,19.1168,19.1511,19.11,19.1237,652900.0
2009-11-16 10:20:00,27.9,27.9,27.78,27.79,575600.0,19.1237,19.1237,19.0414,19.0483,575600.0
2009-11-16 10:30:00,27.8,27.85,27.79,27.8,603300.0,19.0551,19.0894,19.0483,19.0551,603300.0
2009-11-16 10:40:00,27.8,27.84,27.78,27.81,450500.0,19.0551,19.0825,19.0414,19.062,450500.0
2009-11-16 10:50:00,27.8,27.85,27.8,27.85,270000.0,19.0551,19.0894,19.0551,19.0894,270000.0
2009-11-16 11:00:00,27.84,27.85,27.77,27.78,183600.0,19.0825,19.0894,19.0346,19.0414,183600.0
2009-11-16 11:10:00,27.79,27.79,27.75,27.75,153500.0,19.0483,19.0483,19.0208,19.0208,153500.0
2009-11-16 11:20:00,27.75,27.76,27.74,27.75,288200.0,19.0208,19.0277,19.014,19.0208,288200.0
2009-11-16 11:30:00,27.75,27.76,27.73,27.73,623300.0,19.0208,19.0277,19.0071,19.0071,623300.0
2009-11-16 11:40:00,27.74,27.75,27.73,27.75,235000.0,19.014,19.0208,19.0071,19.0208,235000.0
2009-11-16 11:50:00,27.74,27.75,27.72,27.72,244000.0,19.014,19.0208,19.0003,19.0003,244000.0
2009-11-16 12:00:00,27.72,27.75,27.66,27.66,205900.0,19.0003,19.0208,18.9592,18.9592,205900.0
2009-11-16 12:10:00,27.67,27.67,27.51,27.53,592300.0,18.966,18.966,18.8563,18.87,592300.0
2009-11-16 12:20:00,27.54,27.59,27.51,27.58,456700.0,18.8769,18.9112,18.8563,18.9043,456700.0
2009-11-16 12:30:00,27.57,27.58,27.47,27.5,401500.0,18.8975,18.9043,18.8289,18.8495,401500.0
2009-11-16 12:40:00,27.5,27.58,27.49,27.58,246600.0,18.8495,18.9043,18.8426,18.9043,246600.0
2009-11-16 12:50:00,27.58,27.65,27.55,27.65,252400.0,18.9043,18.9523,18.8838,18.9523,252400.0
2009-11-16 13:00:00,27.65,27.72,27.65,27.7,192400.0,18.9523,19.0003,18.9523,18.9866,192400.0
2009-11-16 13:10:00,27.7,27.73,27.63,27.63,174900.0,18.9866,19.0071,18.9386,18.9386,174900.0
2009-11-16 13:20:00,27.63,27.71,27.61,27.69,245400.0,18.9386,18.9934,18.9249,18.9797,245400.0
2009-11-16 13:30:00,27.7,27.7,27.66,27.66,277300.0,18.9866,18.9866,18.9592,18.9592,277300.0
2009-11-16 13:40:00,27.67,27.7,27.64,27.69,164100.0,18.966,18.9866,18.9454,18.9797,164100.0
2009-11-16 13:50:00,27.69,27.7,27.69,27.69,136800.0,18.9797,18.9866,18.9797,18.9797,136800.0
2009-11-16 14:00:00,27.7,27.75,27.69,27.7,472300.0,18.9866,19.0208,18.9797,18.9866,472300.0
2009-11-16 14:10:00,27.69,27.71,27.69,27.7,249300.0,18.9797,18.9934,18.9797,18.9866,249300.0
2009-11-16 14:20:00,27.7,27.7,27.54,27.55,420700.0,18.9866,18.9866,18.8769,18.8838,420700.0
2009-11-16 14:30:00,27.55,27.66,27.54,27.58,390000.0,18.8838,18.9592,18.8769,18.9043,390000.0
2009-11-16 14:40:00,27.58,27.6,27.55,27.6,202400.0,18.9043,18.918,18.8838,18.918,202400.0
2009-11-16 14:50:00,27.6,27.6,27.49,27.54,435900.0,18.918,18.918,18.8426,18.8769,435900.0
2009-11-16 15:00:00,27.53,27.61,27.53,27.53,390000.0,18.87,18.9249,18.87,18.87,390000.0
2009-11-16 15:10:00,27.54,27.54,27.43,27.43,463100.0,18.8769,18.8769,18.8015,18.8015,463100.0
2009-11-16 15:20:00,27.43,27.49,27.4,27.44,443500.0,18.8015,18.8426,18.7809,18.8084,443500.0
2009-11-16 15:30:00,27.44,27.58,27.43,27.58,805900.0,18.8084,18.9043,18.8015,18.9043,805900.0
2009-11-16 15:40:00,27.58,27.61,27.56,27.6,574800.0,18.9043,18.9249,18.8906,18.918,574800.0
2009-11-16 15:50:00,27.61,27.69,27.6,27.65,1332600.0,18.9249,18.9797,18.918,18.9523,1332600.0
2009-11-17 09:30:00,27.1,27.3,26.88,27.1,2209700.0,18.5753,18.7124,18.4245,18.5753,2209700.0
2009-11-17 09:40:00,27.1,27.18,26.85,26.94,2111800.0,18.5753,18.6301,18.404,18.4656,2111800.0
2009-11-17 09:50:00,26.95,26.95,26.75,26.77,1792800.0,18.4725,18.4725,18.3354,18.3491,1792800.0
2009-11-17 10:00:00,26.77,26.87,26.52,26.53,1906300.0,18.3491,18.4177,18.1778,18.1846,1906300.0
2009-11-17 10:10:00,26.52,26.71,26.52,26.68,1482700.0,18.1778,18.308,18.1778,18.2874,1482700.0
2009-11-17 10:20:00,26.67,26.71,26.61,26.68,663000.0,18.2806,18.308,18.2394,18.2874,663000.0
2009-11-17 10:30:00,26.67,26.69,26.5,26.5,755500.0,18.2806,18.2943,18.1641,18.1641,755500.0
2009-11-17 10:40:00,26.5,26.51,26.35,26.47,1432500.0,18.1641,18.1709,18.0612,18.1435,1432500.0
2009-11-17 10:50:00,26.47,26.53,26.36,26.4,1001500.0,18.1435,18.1846,18.0681,18.0955,1001500.0
2009-11-17 11:00:00,26.4,26.6,26.37,26.54,1083500.0,18.0955,18.2326,18.0749,18.1915,1083500.0
2009-11-17 11:10:00,26.54,26.63,26.46,26.47,693500.0,18.1915,18.2532,18.1366,18.1435,693500.0
2009-11-17 11:20:00,26.47,26.57,26.41,26.55,783300.0,18.1435,18.212,18.1024,18.1983,783300.0
2009-11-17 11:30:00,26.55,26.55,26.51,26.52,424600.0,18.1983,18.1983,18.1709,18.1778,424600.0
2009-11-17 11:40:00,26.52,26.58,26.49,26.53,498000.0,18.1778,18.2189,18.1572,18.1846,498000.0
2009-11-17 11:50:00,26.53,26.6,26.53,26.6,268700.0,18.1846,18.2326,18.1846,18.2326,268700.0
2009-11-17 12:00:00,26.59,26.68,26.56,26.65,472800.0,18.2257,18.2874,18.2052,18.2669,472800.0
2009-11-17 12:10:00,26.65,26.69,26.64,26.65,224100.0,18.2669,18.2943,18.26,18.2669,224100.0
2009-11-17 12:20:00,26.66,26.76,26.65,26.7,537000.0,18.2737,18.3423,18.2669,18.3011,537000.0
2009-11-17 12:30:00,26.7,26.75,26.67,26.71,214200.0,18.3011,18.3354,18.2806,18.308,214200.0
2009-11-17 12:40:00,26.71,26.73,26.67,26.69,274900.0,18.308,18.3217,18.2806,18.2943,274900.0
2009-11-17 12:50:00,26.69,26.7,26.62,26.64,269100.0,18.2943,18.3011,18.2463,18.26,269100.0
2009-11-17 13:00:00,26.64,26.66,26.51,26.65,415500.0,18.26,18.2737,18.1709,18.2669,415500.0
2009-11-17 13:10:00,26.65,26.71,26.65,26.71,238700.0,18.2669,18.308,18.2669,18.308,238700.0
2009-11-17 13:20:00,26.71,26.73,26.7,26.73,317700.0,18.308,18.3217,18.3011,18.3217,317700.0
2009-11-17 13:30:00,26.73,26.73,26.71,26.73,353500.0,18.3217,18.3217,18.308,18.3217,353500.0
2009-11-17 13:40:00,26.73,26.76,26.71,26.75,366100.0,18.3217,18.3423,18.308,18.3354,366100.0
2009-11-17 13:50:00,26.76,26.81,26.75,26.8,269200.0,18.3423,18.3765,18.3354,18.3697,269200.0
2009-11-17 14:00:00,26.81,26.81,26.74,26.74,275600.0,18.3765,18.3765,18.3286,18.3286,275600.0
2009-11-17 14:10:00,26.74,26.77,26.72,26.76,265200.0,18.3286,18.3491,18.3148,18.3423,265200.0
2009-11-17 14:20:00,26.76,26.8,26.75,26.79,182800.0,18.3423,18.3697,18.3354,18.3628,182800.0
2009-11-17 14:30:00,26.8,26.81,26.77,26.8,198300.0,18.3697,18.3765,18.3491,18.3697,198300.0
2009-11-17 14:40:00,26.79,26.85,26.79,26.83,286100.0,18.3628,18.404,18.3628,18.3902,286100.0
2009-11-17 14:50:00,26.84,26.84,26.79,26.8,184400.0,18.3971,18.3971,18.3628,18.3697,184400.0
2009-11-17 15:00:00,26.79,26.85,26.79,26.84,304000.0,18.3628,18.404,18.3628,18.3971,304000.0
2009-11-17 15:10:00,26.85,26.87,26.83,26.84,255200.0,18.404,18.4177,18.3902,18.3971,255200.0
2009-11-17 15:20:00,26.83,26.89,26.81,26.88,732500.0,18.3902,18.4314,18.3765,18.4245,732500.0
2009-11-17 15:30:00,26.87,26.88,26.78,26.85,1050400.0,18.4177,18.4245,18.356,18.404,1050400.0
2009-11-17 15:40:00,26.85,26.9,26.83,26.9,1047300.0,18.404,18.4382,18.3902,18.4382,1047300.0
2009-11-17 15:50:00,26.9,27.03,26.88,27.02,2797000.0,18.4382,18.5273,18.4245,18.5205,2797000.0
2009-11-18 09:30:00,26.86,27.0,26.85,26.96,710600.0,18.4108,18.5068,18.404,18.4794,710600.0
2009-11-18 09:40:00,26.95,27.05,26.92,27.0,856500.0,18.4725,18.541,18.4519,18.5068,856500.0
2009-11-18 09:50:00,27.0,27.09,26.95,26.99,866800.0,18.5068,18.5685,18.4725,18.4999,866800.0
2009-11-18 10:00:00,26.99,27.13,26.98,27.1,784100.0,18.4999,18.5959,18.4931,18.5753,784100.0
2009-11-18 10:10:00,27.1,27.22,27.05,27.19,670800.0,18.5753,18.6576,18.541,18.637,670800.0
2009-11-18 10:20:00,27.19,27.21,27.09,27.1,367800.0,18.637,18.6507,18.5685,18.5753,367800.0
2009-11-18 10:30:00,27.1,27.17,27.07,27.1,418200.0,18.5753,18.6233,18.5547,18.5753,418200.0
2009-11-18 10:40:00,27.11,27.15,27.05,27.07,297500.0,18.5822,18.6096,18.541,18.5547,297500.0
2009-11-18 10:50:00,27.07,27.08,27.02,27.04,1023500.0,18.5547,18.5616,18.5205,18.5342,1023500.0
2009-11-18 11:00:00,27.04,27.12,27.01,27.05,672000.0,18.5342,18.589,18.5136,18.541,672000.0
2009-11-18 11:10:00,27.04,27.05,27.02,27.04,213300.0,18.5342,18.541,18.5205,18.5342,213300.0
2009-11-18 11:20:00,27.04,27.06,27.01,27.03,829200.0,18.5342,18.5479,18.5136,18.5273,829200.0
2009-11-18 11:30:00,27.03,27.06,27.01,27.05,392800.0,18.5273,18.5479,18.5136,18.541,392800.0
2009-11-18 11:40:00,27.05,27.09,27.02,27.04,418000.0,18.541,18.5685,18.5205,18.5342,418000.0
2009-11-18 11:50:00,27.03,27.06,27.03,27.04,218500.0,18.5273,18.5479,18.5273,18.5342,218500.0
2009-11-18 12:00:00,27.04,27.06,27.03,27.04,214400.0,18.5342,18.5479,18.5273,18.5342,214400.0
2009-11-18 12:10:00,27.05,27.05,27.03,27.05,205700.0,18.541,18.541,18.5273,18.541,205700.0
2009-11-18 12:20:00,27.04,27.07,27.04,27.05,147500.0,18.5342,18.5547,18.5342,18.541,147500.0
2009-11-18 12:30:00,27.06,27.08,27.02,27.06,590200.0,18.5479,18.5616,18.5205,18.5479,590200.0
2009-11-18 12:40:00,27.06,27.07,27.04,27.05,451700.0,18.5479,18.5547,18.5342,18.541,451700.0
2009-11-18 12:50:00,27.05,27.06,27.0,27.03,327300.0,18.541,18.5479,18.5068,18.5273,327300.0
2009-11-18 13:00:00,27.03,27.04,27.01,27.04,214000.0,18.5273,18.5342,18.5136,18.5342,214000.0
2009-11-18 13:10:00,27.03,27.05,27.01,27.05,361100.0,18.5273,18.541,18.5136,18.541,361100.0
2009-11-18 13:20:00,27.05,27.1,27.03,27.06,294300.0,18.541,18.5753,18.5273,18.5479,294300.0
2009-11-18 13:30:00,27.06,27.07,27.04,27.07,129200.0,18.5479,18.5547,18.5342,18.5547,129200.0
2009-11-18 13:40:00,27.07,27.1,27.07,27.09,177300.0,18.5547,18.5753,18.5547,18.5685,177300.0
2009-11-18 13:50:00,27.08,27.1,27.08,27.08,126800.0,18.5616,18.5753,18.5616,18.5616,126800.0
2009-11-18 14:00:00,27.08,27.13,27.08,27.12,216800.0,18.5616,18.5959,18.5616,18.589,216800.0
2009-11-18 14:10:00,27.12,27.13,27.06,27.08,189100.0,18.589,18.5959,18.5479,18.5616,189100.0
2009-11-18 14:20:00,27.07,27.11,27.07,27.09,268800.0,18.5547,18.5822,18.5547,18.5685,268800.0
2009-11-18 14:30:00,27.1,27.12,27.08,27.11,193200.0,18.5753,18.589,18.5616,18.5822,193200.0
2009-11-18 14:40:00,27.12,27.16,27.11,27.14,372200.0,18.589,18.6164,18.5822,18.6027,372200.0
2009-11-18 14:50:00,27.15,27.19,27.12,27.16,312900.0,18.6096,18.637,18.589,18.6164,312900.0
2009-11-18 15:00:00,27.15,27.19,27.14,27.19,306700.0,18.6096,18.637,18.6027,18.637,306700.0
2009-11-18 15:10:00,27.18,27.19,27.15,27.19,222100.0,18.6301,18.637,18.6096,18.637,222100.0
2009-11-18 15:20:00,27.18,27.19,27.15,27.16,294800.0,18.6301,18.637,18.6096,18.6164,294800.0
2009-11-18 15:30:00,27.16,27.2,27.15,27.17,400400.0,18.6164,18.6439,18.6096,18.6233,400400.0
2009-11-18 15:40:00,27.17,27.24,27.16,27.24,562500.0,18.6233,18.6713,18.6164,18.6713,562500.0
2009-11-18 15:50:00,27.24,27.31,27.23,27.29,2009400.0,18.6713,18.7193,18.6644,18.7055,2009400.0
2009-11-19 09:30:00,27.21,27.24,27.01,27.07,545200.0,18.6507,18.6713,18.5136,18.5547,545200.0
2009-11-19 09:40:00,27.08,27.16,27.0,27.04,545000.0,18.5616,18.6164,18.5068,18.5342,545000.0
2009-11-19 09:50:00,27.03,27.06,26.85,26.85,678900.0,18.5273,18.5479,18.404,18.404,678900.0
2009-11-19 10:00:00,26.86,26.97,26.8,26.94,745400.0,18.4108,18.4862,18.3697,18.4656,745400.0
2009-11-19 10:10:00,26.93,26.97,26.87,26.96,420900.0,18.4588,18.4862,18.4177,18.4794,420900.0
2009-11-19 10:20:00,26.95,27.06,26.95,27.02,333300.0,18.4725,18.5479,18.4725,18.5205,333300.0
2009-11-19 10:30:00,27.03,27.1,26.97,27.1,405000.0,18.5273,18.5753,18.4862,18.5753,405000.0
2009-11-19 10:40:00,27.1,27.12,26.96,26.98,409800.0,18.5753,18.589,18.4794,18.4931,409800.0
2009-11-19 10:50:00,26.99,27.05,26.95,26.98,314300.0,18.4999,18.541,18.4725,18.4931,314300.0
2009-11-19 11:00:00,26.97,27.04,26.91,26.93,321100.0,18.4862,18.5342,18.4451,18.4588,321100.0
2009-11-19 11:10:00,26.93,26.94,26.91,26.92,167300.0,18.4588,18.4656,18.4451,18.4519,167300.0
2009-11-19 11:20:00,26.93,26.96,26.9,26.95,261300.0,18.4588,18.4794,18.4382,18.4725,261300.0
2009-11-19 11:30:00,26.94,26.96,26.91,26.92,124700.0,18.4656,18.4794,18.4451,18.4519,124700.0
2009-11-19 11:40:00,26.92,26.97,26.92,26.95,83700.0,18.4519,18.4862,18.4519,18.4725,83700.0
2009-11-19 11:50:00,26.95,26.97,26.93,26.96,121600.0,18.4725,18.4862,18.4588,18.4794,121600.0
2009-11-19 12:00:00,26.96,27.01,26.96,27.0,172500.0,18.4794,18.5136,18.4794,18.5068,172500.0
2009-11-19 12:10:00,27.0,27.01,26.95,26.98,200200.0,18.5068,18.5136,18.4725,18.4931,200200.0
2009-11-19 12:20:00,26.98,26.99,26.94,26.96,131400.0,18.4931,18.4999,18.4656,18.4794,131400.0
2009-11-19 12:30:00,26.95,26.98,26.94,26.98,174200.0,18.4725,18.4931,18.4656,18.4931,174200.0
2009-11-19 12:40:00,26.98,26.99,26.94,26.96,122000.0,18.4931,18.4999,18.4656,18.4794,122000.0
2009-11-19 12:50:00,26.96,26.97,26.9,26.93,106900.0,18.4794,18.4862,18.4382,18.4588,106900.0
2009-11-19 13:00:00,26.92,26.93,26.9,26.9,96700.0,18.4519,18.4588,18.4382,18.4382,96700.0
2009-11-19 13:10:00,26.91,26.91,26.88,26.88,101700.0,18.4451,18.4451,18.4245,18.4245,101700.0
2009-11-19 13:20:00,26.88,26.89,26.87,26.88,70200.0,18.4245,18.4314,18.4177,18.4245,70200.0
2009-11-19 13:30:00,26.89,26.93,26.88,26.92,172700.0,18.4314,18.4588,18.4245,18.4519,172700.0
2009-11-19 13:40:00,26.92,26.96,26.92,26.96,110500.0,18.4519,18.4794,18.4519,18.4794,110500.0
2009-11-19 13:50:00,26.96,26.97,26.91,26.91,103200.0,18.4794,18.4862,18.4451,18.4451,103200.0
2009-11-19 14:00:00,26.92,26.92,26.89,26.92,139900.0,18.4519,18.4519,18.4314,18.4519,139900.0
2009-11-19 14:10:00,26.92,26.94,26.89,26.93,101800.0,18.4519,18.4656,18.4314,18.4588,101800.0
2009-11-19 14:20:00,26.93,27.0,26.92,27.0,181600.0,18.4588,18.5068,18.4519,18.5068,181600.0
2009-11-19 14:30:00,27.0,27.01,26.98,26.99,123300.0,18.5068,18.5136,18.4931,18.4999,123300.0
2009-11-19 14:40:00,26.99,27.04,26.97,26.98,238100.0,18.4999,18.5342,18.4862,18.4931,238100.0
2009-11-19 14:50:00,26.98,27.06,26.98,27.04,242600.0,18.4931,18.5479,18.4931,18.5342,242600.0
2009-11-19 15:00:00,27.03,27.06,27.0,27.05,303200.0,18.5273,18.5479,18.5068,18.541,303200.0
2009-11-19 15:10:00,27.04,27.1,27.04,27.1,239100.0,18.5342,18.5753,18.5342,18.5753,239100.0
2009-11-19 15:20:00,27.09,27.1,27.05,27.07,251200.0,18.5685,18.5753,18.541,18.5547,251200.0
2009-11-19 15:30:00,27.07,27.08,27.04,27.04,369100.0,18.5547,18.5616,18.5342,18.5342,369100.0
2009-11-19 15:40:00,27.05,27.12,27.02,27.12,604200.0,18.541,18.589,18.5205,18.589,604200.0
2009-11-19 15:50:00,27.11,27.14,27.11,27.12,804000.0,18.5822,18.6027,18.5822,18.589,804000.0
2009-11-20 09:30:00,26.89,27.25,26.88,27.24,1734700.0,18.4314,18.6781,18.4245,18.6713,1734700.0
2009-11-20 09:40:00,27.24,27.26,27.09,27.11,554100.0,18.6713,18.685,18.5685,18.5822,554100.0
2009-11-20 09:50:00,27.11,27.18,27.1,27.13,375700.0,18.5822,18.6301,18.5753,18.5959,375700.0
2009-11-20 10:00:00,27.14,27.15,27.04,27.09,402600.0,18.6027,18.6096,18.5342,18.5685,402600.0
2009-11-20 10:10:00,27.1,27.12,27.01,27.01,368800.0,18.5753,18.589,18.5136,18.5136,368800.0
2009-11-20 10:20:00,27.03,27.05,26.96,27.0,368300.0,18.5273,18.541,18.4794,18.5068,368300.0
2009-11-20 10:30:00,26.99,27.0,26.91,26.93,252600.0,18.4999,18.5068,18.4451,18.4588,252600.0
2009-11-20 10:40:00,26.93,26.94,26.82,26.84,359900.0,18.4588,18.4656,18.3834,18.3971,359900.0
2009-11-20 10:50:00,26.84,26.84,26.8,26.81,296000.0,18.3971,18.3971,18.3697,18.3765,296000.0
2009-11-20 11:00:00,26.81,26.88,26.8,26.83,301600.0,18.3765,18.4245,18.3697,18.3902,301600.0
2009-11-20 11:10:00,26.83,26.85,26.77,26.79,307900.0,18.3902,18.404,18.3491,18.3628,307900.0
2009-11-20 11:20:00,26.79,26.8,26.76,26.77,126400.0,18.3628,18.3697,18.3423,18.3491,126400.0
2009-11-20 11:30:00,26.77,26.81,26.75,26.77,228800.0,18.3491,18.3765,18.3354,18.3491,228800.0
2009-11-20 11:40:00,26.78,26.83,26.76,26.82,168000.0,18.356,18.3902,18.3423,18.3834,168000.0
2009-11-20 11:50:00,26.81,26.84,26.8,26.81,95800.0,18.3765,18.3971,18.3697,18.3765,95800.0
2009-11-20 12:00:00,26.8,26.81,26.76,26.79,175600.0,18.3697,18.3765,18.3423,18.3628,175600.0
2009-11-20 12:10:00,26.78,26.79,26.75,26.77,202800.0,18.356,18.3628,18.3354,18.3491,202800.0
2009-11-20 12:20:00,26.77,26.77,26.74,26.76,352300.0,18.3491,18.3491,18.3286,18.3423,352300.0
2009-11-20 12:30:00,26.76,26.77,26.75,26.77,170500.0,18.3423,18.3491,18.3354,18.3491,170500.0
2009-11-20 12:40:00,26.76,26.77,26.75,26.75,118300.0,18.3423,18.3491,18.3354,18.3354,118300.0
2009-11-20 12:50:00,26.76,26.77,26.75,26.75,170600.0,18.3423,18.3491,18.3354,18.3354,170600.0
2009-11-20 13:00:00,26.75,26.78,26.75,26.76,209200.0,18.3354,18.356,18.3354,18.3423,209200.0
2009-11-20 13:10:00,26.76,26.77,26.75,26.75,148200.0,18.3423,18.3491,18.3354,18.3354,148200.0
2009-11-20 13:20:00,26.75,26.76,26.75,26.76,197900.0,18.3354,18.3423,18.3354,18.3423,197900.0
2009-11-20 13:30:00,26.76,26.79,26.75,26.78,127700.0,18.3423,18.3628,18.3354,18.356,127700.0
2009-11-20 13:40:00,26.78,26.88,26.78,26.86,218900.0,18.356,18.4245,18.356,18.4108,218900.0
2009-11-20 13:50:00,26.87,26.87,26.83,26.84,162300.0,18.4177,18.4177,18.3902,18.3971,162300.0
2009-11-20 14:00:00,26.83,26.9,26.83,26.9,298400.0,18.3902,18.4382,18.3902,18.4382,298400.0
2009-11-20 14:10:00,26.9,26.93,26.89,26.93,582100.0,18.4382,18.4588,18.4314,18.4588,582100.0
2009-11-20 14:20:00,26.93,27.01,26.92,27.01,657800.0,18.4588,18.5136,18.4519,18.5136,657800.0
2009-11-20 14:30:00,27.02,27.04,27.0,27.01,470300.0,18.5205,18.5342,18.5068,18.5136,470300.0
2009-11-20 14:40:00,27.0,27.02,26.95,26.98,605300.0,18.5068,18.5205,18.4725,18.4931,605300.0
2009-11-20 14:50:00,26.98,27.01,26.97,27.0,511400.0,18.4931,18.5136,18.4862,18.5068,511400.0
2009-11-20 15:00:00,27.0,27.06,27.0,27.06,481500.0,18.5068,18.5479,18.5068,18.5479,481500.0
2009-11-20 15:10:00,27.06,27.09,27.05,27.09,281900.0,18.5479,18.5685,18.541,18.5685,281900.0
2009-11-20 15:20:00,27.09,27.14,27.08,27.13,429200.0,18.5685,18.6027,18.5616,18.5959,429200.0
2009-11-20 15:30:00,27.14,27.2,27.13,27.18,868000.0,18.6027,18.6439,18.5959,18.6301,868000.0
2009-11-20 15:40:00,27.18,27.27,27.17,27.25,1153900.0,18.6301,18.6918,18.6233,18.6781,1153900.0
2009-11-20 15:50:00,27.25,27.26,27.15,27.19,1991500.0,18.6781,18.685,18.6096,18.637,1991500.0
2009-11-23 09:30:00,27.37,27.5,27.3,27.43,817300.0,18.7604,18.8495,18.7124,18.8015,817300.0
2009-11-23 09:40:00,27.42,27.59,27.4,27.55,585700.0,18.7947,18.9112,18.7809,18.8838,585700.0
2009-11-23 09:50:00,27.56,27.57,27.4,27.54,863500.0,18.8906,18.8975,18.7809,18.8769,863500.0
2009-11-23 10:00:00,27.54,27.6,27.44,27.54,1404900.0,18.8769,18.918,18.8084,18.8769,1404900.0
2009-11-23 10:10:00,27.54,27.55,27.51,27.53,432000.0,18.8769,18.8838,18.8563,18.87,432000.0
2009-11-23 10:20:00,27.53,27.54,27.5,27.51,539600.0,18.87,18.8769,18.8495,18.8563,539600.0
2009-11-23 10:30:00,27.51,27.55,27.5,27.52,350900.0,18.8563,18.8838,18.8495,18.8632,350900.0
2009-11-23 10:40:00,27.52,27.55,27.5,27.55,353100.0,18.8632,18.8838,18.8495,18.8838,353100.0
2009-11-23 10:50:00,27.55,27.57,27.49,27.5,484300.0,18.8838,18.8975,18.8426,18.8495,484300.0
2009-11-23 11:00:00,27.49,27.51,27.48,27.48,215200.0,18.8426,18.8563,18.8358,18.8358,215200.0
2009-11-23 11:10:00,27.49,27.5,27.45,27.46,279300.0,18.8426,18.8495,18.8152,18.8221,279300.0
2009-11-23 11:20:00,27.46,27.46,27.39,27.39,444700.0,18.8221,18.8221,18.7741,18.7741,444700.0
2009-11-23 11:30:00,27.4,27.44,27.34,27.4,411100.0,18.7809,18.8084,18.7398,18.7809,411100.0
2009-11-23 11:40:00,27.39,27.43,27.37,27.4,188600.0,18.7741,18.8015,18.7604,18.7809,188600.0
2009-11-23 11:50:00,27.4,27.41,27.32,27.32,240600.0,18.7809,18.7878,18.7261,18.7261,240600.0
2009-11-23 12:00:00,27.32,27.42,27.32,27.35,285500.0,18.7261,18.7947,18.7261,18.7467,285500.0
2009-11-23 12:10:00,27.35,27.36,27.3,27.3,198000.0,18.7467,18.7535,18.7124,18.7124,198000.0
2009-11-23 12:20:00,27.31,27.33,27.28,27.29,361700.0,18.7193,18.733,18.6987,18.7055,361700.0
2009-11-23 12:30:00,27.29,27.31,27.23,27.27,775300.0,18.7055,18.7193,18.6644,18.6918,775300.0
2009-11-23 12:40:00,27.27,27.36,27.26,27.29,700400.0,18.6918,18.7535,18.685,18.7055,700400.0
2009-11-23 12:50:00,27.29,27.42,27.28,27.33,368200.0,18.7055,18.7947,18.6987,18.733,368200.0
2009-11-23 13:00:00,27.33,27.37,27.32,27.34,335200.0,18.733,18.7604,18.7261,18.7398,335200.0
2009-11-23 13:10:00,27.34,27.4,27.32,27.39,318500.0,18.7398,18.7809,18.7261,18.7741,318500.0
2009-11-23 13:20:00,27.39,27.41,27.35,27.36,109800.0,18.7741,18.7878,18.7467,18.7535,109800.0
2009-11-23 13:30:00,27.35,27.4,27.35,27.4,162800.0,18.7467,18.7809,18.7467,18.7809,162800.0
2009-11-23 13:40:00,27.39,27.4,27.36,27.39,212700.0,18.7741,18.7809,18.7535,18.7741,212700.0
2009-11-23 13:50:00,27.39,27.4,27.33,27.4,421000.0,18.7741,18.7809,18.733,18.7809,421000.0
2009-11-23 14:00:00,27.4,27.4,27.35,27.4,341700.0,18.7809,18.7809,18.7467,18.7809,341700.0
2009-11-23 14:10:00,27.4,27.41,27.36,27.39,236400.0,18.7809,18.7878,18.7535,18.7741,236400.0
2009-11-23 14:20:00,27.39,27.44,27.38,27.44,165400.0,18.7741,18.8084,18.7672,18.8084,165400.0
2009-11-23 14:30:00,27.44,27.47,27.43,27.44,188800.0,18.8084,18.8289,18.8015,18.8084,188800.0
2009-11-23 14:40:00,27.44,27.47,27.44,27.47,92300.0,18.8084,18.8289,18.8084,18.8289,92300.0
2009-11-23 14:50:00,27.47,27.47,27.41,27.44,290600.0,18.8289,18.8289,18.7878,18.8084,290600.0
2009-11-23 15:00:00,27.44,27.48,27.43,27.48,242100.0,18.8084,18.8358,18.8015,18.8358,242100.0
2009-11-23 15:10:00,27.48,27.5,27.47,27.48,256900.0,18.8358,18.8495,18.8289,18.8358,256900.0
2009-11-23 15:20:00,27.47,27.49,27.47,27.49,328100.0,18.8289,18.8426,18.8289,18.8426,328100.0
2009-11-23 15:30:00,27.48,27.49,27.44,27.45,839100.0,18.8358,18.8426,18.8084,18.8152,839100.0
2009-11-23 15:40:00,27.45,27.46,27.4,27.41,819200.0,18.8152,18.8221,18.7809,18.7878,819200.0
2009-11-23 15:50:00,27.41,27.53,27.4,27.52,1388700.0,18.7878,18.87,18.7809,18.8632,1388700.0
2009-11-24 09:30:00,27.5,27.59,27.43,27.44,481100.0,18.8495,18.9112,18.8015,18.8084,481100.0
2009-11-24 09:40:00,27.44,27.65,27.43,27.58,795100.0,18.8084,18.9523,18.8015,18.9043,795100.0
2009-11-24 09:50:00,27.56,27.56,27.38,27.44,556900.0,18.8906,18.8906,18.7672,18.8084,556900.0
2009-11-24 10:00:00,27.47,27.6,27.42,27.46,787800.0,18.8289,18.918,18.7947,18.8221,787800.0
2009-11-24 10:10:00,27.46,27.48,27.41,27.42,305200.0,18.8221,18.8358,18.7878,18.7947,305200.0
2009-11-24 10:20:00,27.42,27.52,27.42,27.51,120600.0,18.7947,18.8632,18.7947,18.8563,120600.0
2009-11-24 10:30:00,27.51,27.59,27.5,27.59,265700.0,18.8563,18.9112,18.8495,18.9112,265700.0
2009-11-24 10:40:00,27.59,27.65,27.58,27.63,294700.0,18.9112,18.9523,18.9043,18.9386,294700.0
2009-11-24 10:50:00,27.63,27.67,27.59,27.66,205000.0,18.9386,18.966,18.9112,18.9592,205000.0
2009-11-24 11:00:00,27.65,27.66,27.6,27.62,174700.0,18.9523,18.9592,18.918,18.9317,174700.0
2009-11-24 11:10:00,27.62,27.64,27.56,27.57,192500.0,18.9317,18.9454,18.8906,18.8975,192500.0
2009-11-24 11:20:00,27.56,27.58,27.52,27.55,173400.0,18.8906,18.9043,18.8632,18.8838,173400.0
2009-11-24 11:30:00,27.55,27.62,27.52,27.58,352400.0,18.8838,18.9317,18.8632,18.9043,352400.0
2009-11-24 11:40:00,27.59,27.59,27.52,27.55,135500.0,18.9112,18.9112,18.8632,18.8838,135500.0
2009-11-24 11:50:00,27.54,27.59,27.52,27.58,181100.0,18.8769,18.9112,18.8632,18.9043,181100.0
2009-11-24 12:00:00,27.59,27.6,27.52,27.53,234800.0,18.9112,18.918,18.8632,18.87,234800.0
2009-11-24 12:10:00,27.53,27.58,27.52,27.55,105600.0,18.87,18.9043,18.8632,18.8838,105600.0
2009-11-24 12:20:00,27.55,27.56,27.53,27.53,70300.0,18.8838,18.8906,18.87,18.87,70300.0
2009-11-24 12:30:00,27.53,27.54,27.5,27.51,89400.0,18.87,18.8769,18.8495,18.8563,89400.0
2009-11-24 12:40:00,27.5,27.52,27.5,27.51,131400.0,18.8495,18.8632,18.8495,18.8563,131400.0
2009-11-24 12:50:00,27.5,27.51,27.47,27.47,163200.0,18.8495,18.8563,18.8289,18.8289,163200.0
2009-11-24 13:00:00,27.48,27.48,27.45,27.46,212100.0,18.8358,18.8358,18.8152,18.8221,212100.0
2009-11-24 13:10:00,27.46,27.47,27.45,27.46,102400.0,18.8221,18.8289,18.8152,18.8221,102400.0
2009-11-24 13:20:00,27.46,27.46,27.45,27.45,46900.0,18.8221,18.8221,18.8152,18.8152,46900.0
2009-11-24 13:30:00,27.45,27.51,27.45,27.51,1134300.0,18.8152,18.8563,18.8152,18.8563,1134300.0
2009-11-24 13:40:00,27.51,27.51,27.5,27.5,66000.0,18.8563,18.8563,18.8495,18.8495,66000.0
2009-11-24 13:50:00,27.51,27.51,27.48,27.49,173200.0,18.8563,18.8563,18.8358,18.8426,173200.0
2009-11-24 14:00:00,27.49,27.53,27.47,27.5,288600.0,18.8426,18.87,18.8289,18.8495,288600.0
2009-11-24 14:10:00,27.5,27.54,27.49,27.54,192100.0,18.8495,18.8769,18.8426,18.8769,192100.0
2009-11-24 14:20:00,27.54,27.56,27.52,27.52,190500.0,18.8769,18.8906,18.8632,18.8632,190500.0
2009-11-24 14:30:00,27.52,27.55,27.52,27.54,92800.0,18.8632,18.8838,18.8632,18.8769,92800.0
2009-11-24 14:40:00,27.55,27.62,27.54,27.59,223100.0,18.8838,18.9317,18.8769,18.9112,223100.0
2009-11-24 14:50:00,27.59,27.6,27.57,27.57,98500.0,18.9112,18.918,18.8975,18.8975,98500.0
2009-11-24 15:00:00,27.57,27.58,27.52,27.52,175100.0,18.8975,18.9043,18.8632,18.8632,175100.0
2009-11-24 15:10:00,27.53,27.53,27.49,27.52,173700.0,18.87,18.87,18.8426,18.8632,173700.0
2009-11-24 15:20:00,27.52,27.53,27.5,27.51,201500.0,18.8632,18.87,18.8495,18.8563,201500.0
2009-11-24 15:30:00,27.51,27.52,27.5,27.5,202000.0,18.8563,18.8632,18.8495,18.8495,202000.0
2009-11-24 15:40:00,27.5,27.53,27.49,27.49,513000.0,18.8495,18.87,18.8426,18.8426,513000.0
2009-11-24 15:50:00,27.49,27.55,27.47,27.55,1187800.0,18.8426,18.8838,18.8289,18.8838,1187800.0
2009-11-25 09:30:00,27.57,27.65,27.51,27.62,675700.0,18.8975,18.9523,18.8563,18.9317,675700.0
2009-11-25 09:40:00,27.62,27.69,27.58,27.58,770500.0,18.9317,18.9797,18.9043,18.9043,770500.0
2009-11-25 09:50:00,27.59,27.62,27.55,27.58,322500.0,18.9112,18.9317,18.8838,18.9043,322500.0
2009-11-25 10:00:00,27.59,27.88,27.58,27.88,698200.0,18.9112,19.11,18.9043,19.11,698200.0
2009-11-25 10:10:00,27.88,27.89,27.84,27.86,441200.0,19.11,19.1168,19.0825,19.0962,441200.0
2009-11-25 10:20:00,27.86,27.89,27.83,27.85,393400.0,19.0962,19.1168,19.0757,19.0894,393400.0
2009-11-25 10:30:00,27.86,27.86,27.81,27.81,250500.0,19.0962,19.0962,19.062,19.062,250500.0
2009-11-25 10:40:00,27.81,27.87,27.81,27.83,253000.0,19.062,19.1031,19.062,19.0757,253000.0
2009-11-25 10:50:00,27.83,27.87,27.83,27.86,266000.0,19.0757,19.1031,19.0757,19.0962,266000.0
2009-11-25 11:00:00,27.87,27.88,27.83,27.86,224700.0,19.1031,19.11,19.0757,19.0962,224700.0
2009-11-25 11:10:00,27.86,27.87,27.82,27.84,277300.0,19.0962,19.1031,19.0688,19.0825,277300.0
2009-11-25 11:20:00,27.83,27.84,27.78,27.8,189500.0,19.0757,19.0825,19.0414,19.0551,189500.0
2009-11-25 11:30:00,27.8,27.84,27.79,27.83,214800.0,19.0551,19.0825,19.0483,19.0757,214800.0
2009-11-25 11:40:00,27.83,27.84,27.82,27.84,257900.0,19.0757,19.0825,19.0688,19.0825,257900.0
2009-11-25 11:50:00,27.84,27.85,27.82,27.85,156100.0,19.0825,19.0894,19.0688,19.0894,156100.0
2009-11-25 12:00:00,27.85,27.88,27.84,27.85,282100.0,19.0894,19.11,19.0825,19.0894,282100.0
2009-11-25 12:10:00,27.85,27.85,27.83,27.84,81900.0,19.0894,19.0894,19.0757,19.0825,81900.0
2009-11-25 12:20:00,27.84,27.86,27.83,27.85,156800.0,19.0825,19.0962,19.0757,19.0894,156800.0
2009-11-25 12:30:00,27.85,27.88,27.84,27.84,209600.0,19.0894,19.11,19.0825,19.0825,209600.0
2009-11-25 12:40:00,27.84,27.88,27.84,27.86,117500.0,19.0825,19.11,19.0825,19.0962,117500.0
2009-11-25 12:50:00,27.87,27.88,27.84,27.87,151400.0,19.1031,19.11,19.0825,19.1031,151400.0
2009-11-25 13:00:00,27.87,27.88,27.84,27.87,131800.0,19.1031,19.11,19.0825,19.1031,131800.0
2009-11-25 13:10:00,27.87,27.88,27.85,27.87,166300.0,19.1031,19.11,19.0894,19.1031,166300.0
2009-11-25 13:20:00,27.87,27.88,27.86,27.87,112200.0,19.1031,19.11,19.0962,19.1031,112200.0
2009-11-25 13:30:00,27.86,27.87,27.83,27.84,197500.0,19.0962,19.1031,19.0757,19.0825,197500.0
2009-11-25 13:40:00,27.84,27.84,27.83,27.83,62400.0,19.0825,19.0825,19.0757,19.0757,62400.0
2009-11-25 13:50:00,27.84,27.87,27.82,27.84,690600.0,19.0825,19.1031,19.0688,19.0825,690600.0
2009-11-25 14:00:00,27.84,27.87,27.83,27.84,200800.0,19.0825,19.1031,19.0757,19.0825,200800.0
2009-11-25 14:10:00,27.84,27.86,27.83,27.85,171700.0,19.0825,19.0962,19.0757,19.0894,171700.0
2009-11-25 14:20:00,27.84,27.85,27.83,27.84,141700.0,19.0825,19.0894,19.0757,19.0825,141700.0
2009-11-25 14:30:00,27.84,27.84,27.8,27.81,198000.0,19.0825,19.0825,19.0551,19.062,198000.0
2009-11-25 14:40:00,27.8,27.86,27.8,27.83,223000.0,19.0551,19.0962,19.0551,19.0757,223000.0
2009-11-25 14:50:00,27.83,27.84,27.82,27.83,110100.0,19.0757,19.0825,19.0688,19.0757,110100.0
2009-11-25 15:00:00,27.82,27.86,27.82,27.83,260000.0,19.0688,19.0962,19.0688,19.0757,260000.0
2009-11-25 15:10:00,27.84,27.84,27.83,27.84,96600.0,19.0825,19.0825,19.0757,19.0825,96600.0
2009-11-25 15:20:00,27.83,27.86,27.83,27.85,272600.0,19.0757,19.0962,19.0757,19.0894,272600.0
2009-11-25 15:30:00,27.85,27.86,27.84,27.86,261300.0,19.0894,19.0962,19.0825,19.0962,261300.0
2009-11-25 15:40:00,27.85,27.88,27.85,27.88,391000.0,19.0894,19.11,19.0894,19.11,391000.0
2009-11-25 15:50:00,27.88,27.88,27.85,27.86,867800.0,19.11,19.11,19.0894,19.0962,867800.0
2009-11-27 09:30:00,27.16,27.54,27.11,27.48,891900.0,18.6164,18.8769,18.5822,18.8358,891900.0
2009-11-27 09:40:00,27.49,27.58,27.46,27.56,531600.0,18.8426,18.9043,18.8221,18.8906,531600.0
2009-11-27 09:50:00,27.55,27.61,27.5,27.51,349300.0,18.8838,18.9249,18.8495,18.8563,349300.0
2009-11-27 10:00:00,27.51,27.65,27.5,27.51,538000.0,18.8563,18.9523,18.8495,18.8563,538000.0
2009-11-27 10:10:00,27.52,27.56,27.51,27.55,344500.0,18.8632,18.8906,18.8563,18.8838,344500.0
2009-11-27 10:20:00,27.55,27.61,27.52,27.56,284100.0,18.8838,18.9249,18.8632,18.8906,284100.0
2009-11-27 10:30:00,27.56,27.64,27.54,27.6,254000.0,18.8906,18.9454,18.8769,18.918,254000.0
2009-11-27 10:40:00,27.6,27.71,27.58,27.68,252700.0,18.918,18.9934,18.9043,18.9729,252700.0
2009-11-27 10:50:00,27.68,27.77,27.65,27.73,351300.0,18.9729,19.0346,18.9523,19.0071,351300.0
2009-11-27 11:00:00,27.73,27.8,27.68,27.77,319100.0,19.0071,19.0551,18.9729,19.0346,319100.0
2009-11-27 11:10:00,27.76,27.77,27.69,27.69,346800.0,19.0277,19.0346,18.9797,18.9797,346800.0
2009-11-27 11:20:00,27.69,27.7,27.56,27.57,290400.0,18.9797,18.9866,18.8906,18.8975,290400.0
2009-11-27 11:30:00,27.56,27.61,27.55,27.6,179400.0,18.8906,18.9249,18.8838,18.918,179400.0
2009-11-27 11:40:00,27.6,27.68,27.59,27.65,157300.0,18.918,18.9729,18.9112,18.9523,157300.0
2009-11-27 11:50:00,27.65,27.67,27.56,27.59,179600.0,18.9523,18.966,18.8906,18.9112,179600.0
2009-11-27 12:00:00,27.6,27.6,27.54,27.57,228700.0,18.918,18.918,18.8769,18.8975,228700.0
2009-11-27 12:10:00,27.57,27.62,27.57,27.58,135800.0,18.8975,18.9317,18.8975,18.9043,135800.0
2009-11-27 12:20:00,27.58,27.62,27.58,27.62,242000.0,18.9043,18.9317,18.9043,18.9317,242000.0
2009-11-27 12:30:00,27.62,27.63,27.59,27.63,136700.0,18.9317,18.9386,18.9112,18.9386,136700.0
2009-11-27 12:40:00,27.62,27.68,27.62,27.68,195200.0,18.9317,18.9729,18.9317,18.9729,195200.0
2009-11-27 12:50:00,27.68,27.68,27.59,27.61,762000.0,18.9729,18.9729,18.9112,18.9249,762000.0
2009-11-30 09:30:00,27.59,27.66,27.51,27.62,538400.0,18.9112,18.9592,18.8563,18.9317,538400.0
2009-11-30 09:40:00,27.62,27.73,27.55,27.6,671500.0,18.9317,19.0071,18.8838,18.918,671500.0
2009-11-30 09:50:00,27.6,27.62,27.51,27.61,372800.0,18.918,18.9317,18.8563,18.9249,372800.0
2009-11-30 10:00:00,27.6,27.75,27.6,27.7,354200.0,18.918,19.0208,18.918,18.9866,354200.0
2009-11-30 10:10:00,27.71,27.72,27.65,27.66,187300.0,18.9934,19.0003,18.9523,18.9592,187300.0
2009-11-30 10:20:00,27.65,27.68,27.61,27.62,261400.0,18.9523,18.9729,18.9249,18.9317,261400.0
2009-11-30 10:30:00,27.63,27.68,27.57,27.58,238300.0,18.9386,18.9729,18.8975,18.9043,238300.0
2009-11-30 10:40:00,27.58,27.59,27.54,27.56,186100.0,18.9043,18.9112,18.8769,18.8906,186100.0
2009-11-30 10:50:00,27.56,27.56,27.46,27.47,204500.0,18.8906,18.8906,18.8221,18.8289,204500.0
2009-11-30 11:00:00,27.46,27.47,27.31,27.31,515600.0,18.8221,18.8289,18.7193,18.7193,515600.0
2009-11-30 11:10:00,27.31,27.32,27.12,27.14,887000.0,18.7193,18.7261,18.589,18.6027,887000.0
2009-11-30 11:20:00,27.13,27.19,27.09,27.18,651600.0,18.5959,18.637,18.5685,18.6301,651600.0
2009-11-30 11:30:00,27.18,27.19,27.01,27.02,727700.0,18.6301,18.637,18.5136,18.5205,727700.0
2009-11-30 11:40:00,27.03,27.07,27.02,27.02,429200.0,18.5273,18.5547,18.5205,18.5205,429200.0
2009-11-30 11:50:00,27.02,27.05,26.99,27.03,381500.0,18.5205,18.541,18.4999,18.5273,381500.0
2009-11-30 12:00:00,27.02,27.05,26.97,27.0,490700.0,18.5205,18.541,18.4862,18.5068,490700.0
2009-11-30 12:10:00,27.0,27.04,26.99,27.03,280400.0,18.5068,18.5342,18.4999,18.5273,280400.0
2009-11-30 12:20:00,27.03,27.05,27.0,27.05,285900.0,18.5273,18.541,18.5068,18.541,285900.0
2009-11-30 12:30:00,27.04,27.05,26.96,26.98,553000.0,18.5342,18.541,18.4794,18.4931,553000.0
2009-11-30 12:40:00,26.98,27.01,26.97,26.99,245200.0,18.4931,18.5136,18.4862,18.4999,245200.0
2009-11-30 12:50:00,26.99,27.01,26.98,26.98,312300.0,18.4999,18.5136,18.4931,18.4931,312300.0
2009-11-30 13:00:00,26.98,27.0,26.96,26.99,498100.0,18.4931,18.5068,18.4794,18.4999,498100.0
2009-11-30 13:10:00,26.99,27.02,26.96,27.02,235900.0,18.4999,18.5205,18.4794,18.5205,235900.0
2009-11-30 13:20:00,27.02,27.05,27.01,27.05,152200.0,18.5205,18.541,18.5136,18.541,152200.0
2009-11-30 13:30:00,27.04,27.05,27.0,27.03,288800.0,18.5342,18.541,18.5068,18.5273,288800.0
2009-11-30 13:40:00,27.03,27.11,27.01,27.11,274100.0,18.5273,18.5822,18.5136,18.5822,274100.0
2009-11-30 13:50:00,27.11,27.17,27.1,27.15,367700.0,18.5822,18.6233,18.5753,18.6096,367700.0
2009-11-30 14:00:00,27.15,27.16,27.11,27.14,240800.0,18.6096,18.6164,18.5822,18.6027,240800.0
2009-11-30 14:10:00,27.14,27.17,27.13,27.16,158400.0,18.6027,18.6233,18.5959,18.6164,158400.0
2009-11-30 14:20:00,27.17,27.17,27.13,27.16,185600.0,18.6233,18.6233,18.5959,18.6164,185600.0
2009-11-30 14:30:00,27.17,27.19,27.16,27.19,132800.0,18.6233,18.637,18.6164,18.637,132800.0
2009-11-30 14:40:00,27.19,27.19,27.14,27.18,169300.0,18.637,18.637,18.6027,18.6301,169300.0
2009-11-30 14:50:00,27.18,27.18,27.14,27.16,166700.0,18.6301,18.6301,18.6027,18.6164,166700.0
2009-11-30 15:00:00,27.16,27.23,27.14,27.23,455000.0,18.6164,18.6644,18.6027,18.6644,455000.0
2009-11-30 15:10:00,27.23,27.29,27.18,27.28,406700.0,18.6644,18.7055,18.6301,18.6987,406700.0
2009-11-30 15:20:00,27.27,27.31,27.27,27.28,333300.0,18.6918,18.7193,18.6918,18.6987,333300.0
2009-11-30 15:30:00,27.29,27.33,27.27,27.33,377200.0,18.7055,18.733,18.6918,18.733,377200.0
2009-11-30 15:40:00,27.33,27.33,27.3,27.3,323400.0,18.733,18.733,18.7124,18.7124,323400.0
2009-11-30 15:50:00,27.3,27.38,27.3,27.35,1033100.0,18.7124,18.7672,18.7124,18.7467,1033100.0
2009-12-01 09:30:00,27.49,27.59,27.35,27.57,962900.0,18.994,19.0631,18.8973,19.0493,962900.0
2009-12-01 09:40:00,27.56,27.71,27.56,27.67,806000.0,19.0424,19.1461,19.0424,19.1184,806000.0
2009-12-01 09:50:00,27.66,27.67,27.55,27.58,737500.0,19.1115,19.1184,19.0355,19.0562,737500.0
2009-12-01 10:00:00,27.58,27.72,27.51,27.58,718700.0,19.0562,19.153,19.0079,19.0562,718700.0
2009-12-01 10:10:00,27.58,27.69,27.52,27.68,795400.0,19.0562,19.1322,19.0148,19.1253,795400.0
2009-12-01 10:20:00,27.69,27.78,27.68,27.78,790100.0,19.1322,19.1944,19.1253,19.1944,790100.0
2009-12-01 10:30:00,27.78,27.86,27.77,27.78,684500.0,19.1944,19.2497,19.1875,19.1944,684500.0
2009-12-01 10:40:00,27.78,27.84,27.75,27.8,565700.0,19.1944,19.2359,19.1737,19.2082,565700.0
2009-12-01 10:50:00,27.8,27.82,27.76,27.78,271600.0,19.2082,19.2221,19.1806,19.1944,271600.0
2009-12-01 11:00:00,27.78,27.86,27.73,27.8,376400.0,19.1944,19.2497,19.1599,19.2082,376400.0
2009-12-01 11:10:00,27.8,27.81,27.77,27.81,276700.0,19.2082,19.2151,19.1875,19.2151,276700.0
2009-12-01 11:20:00,27.81,27.83,27.79,27.82,335300.0,19.2151,19.229,19.2013,19.2221,335300.0
2009-12-01 11:30:00,27.82,27.85,27.78,27.78,357900.0,19.2221,19.2428,19.1944,19.1944,357900.0
2009-12-01 11:40:00,27.79,27.8,27.77,27.8,143400.0,19.2013,19.2082,19.1875,19.2082,143400.0
2009-12-01 11:50:00,27.8,27.84,27.76,27.84,775200.0,19.2082,19.2359,19.1806,19.2359,775200.0
2009-12-01 12:00:00,27.83,27.94,27.83,27.89,539600.0,19.229,19.305,19.229,19.2704,539600.0
2009-12-01 12:10:00,27.88,28.01,27.88,27.99,770000.0,19.2635,19.3533,19.2635,19.3395,770000.0
2009-12-01 12:20:00,27.98,28.02,27.96,27.96,522400.0,19.3326,19.3602,19.3188,19.3188,522400.0
2009-12-01 12:30:00,27.97,27.97,27.94,27.95,263500.0,19.3257,19.3257,19.305,19.3119,263500.0
2009-12-01 12:40:00,27.96,27.98,27.94,27.97,347400.0,19.3188,19.3326,19.305,19.3257,347400.0
2009-12-01 12:50:00,27.97,28.02,27.96,28.02,370200.0,19.3257,19.3602,19.3188,19.3602,370200.0
2009-12-01 13:00:00,28.02,28.07,28.01,28.06,305000.0,19.3602,19.3948,19.3533,19.3879,305000.0
2009-12-01 13:10:00,28.07,28.14,28.06,28.13,373100.0,19.3948,19.4432,19.3879,19.4362,373100.0
2009-12-01 13:20:00,28.14,28.15,28.11,28.13,372900.0,19.4432,19.4501,19.4224,19.4362,372900.0
2009-12-01 13:30:00,28.14,28.19,28.12,28.19,346300.0,19.4432,19.4777,19.4293,19.4777,346300.0
2009-12-01 13:40:00,28.18,28.29,28.18,28.29,544300.0,19.4708,19.5468,19.4708,19.5468,544300.0
2009-12-01 13:50:00,28.29,28.29,28.22,28.24,325000.0,19.5468,19.5468,19.4984,19.5123,325000.0
2009-12-01 14:00:00,28.25,28.25,28.19,28.19,295200.0,19.5192,19.5192,19.4777,19.4777,295200.0
2009-12-01 14:10:00,28.19,28.2,28.15,28.16,236500.0,19.4777,19.4846,19.4501,19.457,236500.0
2009-12-01 14:20:00,28.16,28.19,28.15,28.16,263500.0,19.457,19.4777,19.4501,19.457,263500.0
2009-12-01 14:30:00,28.17,28.22,28.16,28.2,526800.0,19.4639,19.4984,19.457,19.4846,526800.0
2009-12-01 14:40:00,28.19,28.2,28.13,28.14,272600.0,19.4777,19.4846,19.4362,19.4432,272600.0
2009-12-01 14:50:00,28.13,28.16,28.08,28.09,396600.0,19.4362,19.457,19.4017,19.4086,396600.0
2009-12-01 15:00:00,28.09,28.09,28.01,28.03,428300.0,19.4086,19.4086,19.3533,19.3672,428300.0
2009-12-01 15:10:00,28.03,28.04,28.01,28.01,438600.0,19.3672,19.3741,19.3533,19.3533,438600.0
2009-12-01 15:20:00,28.02,28.02,27.99,28.01,383500.0,19.3602,19.3602,19.3395,19.3533,383500.0
2009-12-01 15:30:00,28.01,28.02,27.97,27.97,631100.0,19.3533,19.3602,19.3257,19.3257,631100.0
2009-12-01 15:40:00,27.97,28.05,27.96,28.04,701400.0,19.3257,19.381,19.3188,19.3741,701400.0
2009-12-01 15:50:00,28.04,28.05,28.0,28.01,1064400.0,19.3741,19.381,19.3464,19.3533,1064400.0
2009-12-02 09:30:00,28.03,28.19,28.0,28.06,811200.0,19.3672,19.4777,19.3464,19.3879,811200.0
2009-12-02 09:40:00,28.06,28.15,28.0,28.15,537300.0,19.3879,19.4501,19.3464,19.4501,537300.0
2009-12-02 09:50:00,28.14,28.21,28.13,28.19,425300.0,19.4432,19.4915,19.4362,19.4777,425300.0
2009-12-02 10:00:00,28.19,28.3,28.19,28.29,365900.0,19.4777,19.5537,19.4777,19.5468,365900.0
2009-12-02 10:10:00,28.29,28.4,28.29,28.34,594000.0,19.5468,19.6228,19.5468,19.5813,594000.0
2009-12-02 10:20:00,28.35,28.35,28.28,28.31,354500.0,19.5883,19.5883,19.5399,19.5606,354500.0
2009-12-02 10:30:00,28.31,28.35,28.28,28.34,433100.0,19.5606,19.5883,19.5399,19.5813,433100.0
2009-12-02 10:40:00,28.33,28.37,28.32,28.37,390200.0,19.5744,19.6021,19.5675,19.6021,390200.0
2009-12-02 10:50:00,28.36,28.45,28.36,28.44,352300.0,19.5952,19.6574,19.5952,19.6504,352300.0
2009-12-02 11:00:00,28.43,28.48,28.35,28.35,669400.0,19.6435,19.6781,19.5883,19.5883,669400.0
2009-12-02 11:10:00,28.35,28.39,28.32,28.38,713300.0,19.5883,19.6159,19.5675,19.609,713300.0
2009-12-02 11:20:00,28.39,28.4,28.26,28.3,789700.0,19.6159,19.6228,19.5261,19.5537,789700.0
2009-12-02 11:30:00,28.31,28.32,28.24,28.28,344200.0,19.5606,19.5675,19.5123,19.5399,344200.0
2009-12-02 11:40:00,28.27,28.33,28.27,28.31,233700.0,19.533,19.5744,19.533,19.5606,233700.0
2009-12-02 11:50:00,28.31,28.33,28.27,28.32,241400.0,19.5606,19.5744,19.533,19.5675,241400.0
2009-12-02 12:00:00,28.32,28.35,28.3,28.3,166500.0,19.5675,19.5883,19.5537,19.5537,166500.0
2009-12-02 12:10:00,28.31,28.35,28.23,28.24,240000.0,19.5606,19.5883,19.5053,19.5123,240000.0
2009-12-02 12:20:00,28.23,28.23,28.11,28.15,477000.0,19.5053,19.5053,19.4224,19.4501,477000.0
2009-12-02 12:30:00,28.15,28.21,28.15,28.2,244900.0,19.4501,19.4915,19.4501,19.4846,244900.0
2009-12-02 12:40:00,28.2,28.22,28.16,28.2,302400.0,19.4846,19.4984,19.457,19.4846,302400.0
2009-12-02 12:50:00,28.2,28.21,28.16,28.2,257500.0,19.4846,19.4915,19.457,19.4846,257500.0
2009-12-02 13:00:00,28.21,28.24,28.19,28.24,324800.0,19.4915,19.5123,19.4777,19.5123,324800.0
2009-12-02 13:10:00,28.24,28.28,28.19,28.19,465800.0,19.5123,19.5399,19.4777,19.4777,465800.0
2009-12-02 13:20:00,28.19,28.22,28.14,28.16,402000.0,19.4777,19.4984,19.4432,19.457,402000.0
2009-12-02 13:30:00,28.16,28.23,28.15,28.17,454600.0,19.457,19.5053,19.4501,19.4639,454600.0
2009-12-02 13:40:00,28.17,28.22,28.16,28.22,186600.0,19.4639,19.4984,19.457,19.4984,186600.0
2009-12-02 13:50:00,28.22,28.31,28.21,28.3,428400.0,19.4984,19.5606,19.4915,19.5537,428400.0
2009-12-02 14:00:00,28.31,28.32,28.3,28.3,374300.0,19.5606,19.5675,19.5537,19.5537,374300.0
2009-12-02 14:10:00,28.3,28.31,28.18,28.19,418300.0,19.5537,19.5606,19.4708,19.4777,418300.0
2009-12-02 14:20:00,28.18,28.28,28.18,28.25,434800.0,19.4708,19.5399,19.4708,19.5192,434800.0
2009-12-02 14:30:00,28.24,28.29,28.21,28.28,265300.0,19.5123,19.5468,19.4915,19.5399,265300.0
2009-12-02 14:40:00,28.28,28.28,28.25,28.27,103400.0,19.5399,19.5399,19.5192,19.533,103400.0
2009-12-02 14:50:00,28.27,28.32,28.25,28.25,313200.0,19.533,19.5675,19.5192,19.5192,313200.0
2009-12-02 15:00:00,28.25,28.27,28.25,28.25,184000.0,19.5192,19.533,19.5192,19.5192,184000.0
2009-12-02 15:10:00,28.25,28.27,28.24,28.27,369600.0,19.5192,19.533,19.5123,19.533,369600.0
2009-12-02 15:20:00,28.26,28.3,28.25,28.27,345800.0,19.5261,19.5537,19.5192,19.533,345800.0
2009-12-02 15:30:00,28.27,28.27,28.26,28.26,344200.0,19.533,19.533,19.5261,19.5261,344200.0
2009-12-02 15:40:00,28.26,28.37,28.26,28.36,597000.0,19.5261,19.6021,19.5261,19.5952,597000.0
2009-12-02 15:50:00,28.37,28.38,28.31,28.32,1221100.0,19.6021,19.609,19.5606,19.5675,1221100.0
2009-12-03 09:30:00,28.34,28.34,28.1,28.12,614900.0,19.5813,19.5813,19.4155,19.4293,614900.0
2009-12-03 09:40:00,28.13,28.22,28.12,28.14,527000.0,19.4362,19.4984,19.4293,19.4432,527000.0
2009-12-03 09:50:00,28.14,28.15,28.03,28.06,624100.0,19.4432,19.4501,19.3672,19.3879,624100.0
2009-12-03 10:00:00,28.06,28.09,27.97,28.08,1154400.0,19.3879,19.4086,19.3257,19.4017,1154400.0
2009-12-03 10:10:00,28.09,28.13,27.87,27.89,1558500.0,19.4086,19.4362,19.2566,19.2704,1558500.0
2009-12-03 10:20:00,27.89,28.01,27.85,27.99,716200.0,19.2704,19.3533,19.2428,19.3395,716200.0
2009-12-03 10:30:00,27.98,28.01,27.9,27.9,475200.0,19.3326,19.3533,19.2773,19.2773,475200.0
2009-12-03 10:40:00,27.9,28.03,27.9,28.03,463700.0,19.2773,19.3672,19.2773,19.3672,463700.0
2009-12-03 10:50:00,28.03,28.04,27.98,28.02,271700.0,19.3672,19.3741,19.3326,19.3602,271700.0
2009-12-03 11:00:00,28.01,28.05,28.01,28.03,158400.0,19.3533,19.381,19.3533,19.3672,158400.0
2009-12-03 11:10:00,28.04,28.11,28.03,28.06,343500.0,19.3741,19.4224,19.3672,19.3879,343500.0
2009-12-03 11:20:00,28.06,28.1,28.05,28.05,238200.0,19.3879,19.4155,19.381,19.381,238200.0
2009-12-03 11:30:00,28.05,28.08,28.0,28.0,176800.0,19.381,19.4017,19.3464,19.3464,176800.0
2009-12-03 11:40:00,28.0,28.01,27.92,27.98,158800.0,19.3464,19.3533,19.2912,19.3326,158800.0
2009-12-03 11:50:00,27.98,28.01,27.94,27.99,262400.0,19.3326,19.3533,19.305,19.3395,262400.0
2009-12-03 12:00:00,27.98,28.01,27.95,27.97,237100.0,19.3326,19.3533,19.3119,19.3257,237100.0
2009-12-03 12:10:00,27.97,28.03,27.95,28.02,293400.0,19.3257,19.3672,19.3119,19.3602,293400.0
2009-12-03 12:20:00,28.02,28.04,27.97,28.0,193900.0,19.3602,19.3741,19.3257,19.3464,193900.0
2009-12-03 12:30:00,27.99,28.02,27.98,28.01,163200.0,19.3395,19.3602,19.3326,19.3533,163200.0
2009-12-03 12:40:00,28.01,28.06,28.0,28.05,73700.0,19.3533,19.3879,19.3464,19.381,73700.0
2009-12-03 12:50:00,28.05,28.08,28.03,28.05,180000.0,19.381,19.4017,19.3672,19.381,180000.0
2009-12-03 13:00:00,28.06,28.06,28.03,28.05,115100.0,19.3879,19.3879,19.3672,19.381,115100.0
2009-12-03 13:10:00,28.06,28.11,28.04,28.09,276300.0,19.3879,19.4224,19.3741,19.4086,276300.0
2009-12-03 13:20:00,28.1,28.13,28.08,28.11,148700.0,19.4155,19.4362,19.4017,19.4224,148700.0
2009-12-03 13:30:00,28.11,28.14,28.11,28.14,119100.0,19.4224,19.4432,19.4224,19.4432,119100.0
2009-12-03 13:40:00,28.13,28.14,28.13,28.14,67600.0,19.4362,19.4432,19.4362,19.4432,67600.0
2009-12-03 13:50:00,28.13,28.14,28.1,28.11,127700.0,19.4362,19.4432,19.4155,19.4224,127700.0
2009-12-03 14:00:00,28.11,28.11,28.08,28.09,151000.0,19.4224,19.4224,19.4017,19.4086,151000.0
2009-12-03 14:10:00,28.09,28.13,28.03,28.03,357900.0,19.4086,19.4362,19.3672,19.3672,357900.0
2009-12-03 14:20:00,28.04,28.06,27.99,27.99,315600.0,19.3741,19.3879,19.3395,19.3395,315600.0
2009-12-03 14:30:00,28.0,28.05,27.99,28.05,155000.0,19.3464,19.381,19.3395,19.381,155000.0
2009-12-03 14:40:00,28.05,28.1,28.04,28.1,188400.0,19.381,19.4155,19.3741,19.4155,188400.0
2009-12-03 14:50:00,28.1,28.12,28.08,28.11,211400.0,19.4155,19.4293,19.4017,19.4224,211400.0
2009-12-03 15:00:00,28.11,28.16,28.04,28.16,268200.0,19.4224,19.457,19.3741,19.457,268200.0
2009-12-03 15:10:00,28.16,28.17,28.12,28.12,308900.0,19.457,19.4639,19.4293,19.4293,308900.0
2009-12-03 15:20:00,28.12,28.13,28.06,28.08,546600.0,19.4293,19.4362,19.3879,19.4017,546600.0
2009-12-03 15:30:00,28.08,28.1,27.99,28.0,301900.0,19.4017,19.4155,19.3395,19.3464,301900.0
2009-12-03 15:40:00,28.0,28.0,27.9,27.9,627800.0,19.3464,19.3464,19.2773,19.2773,627800.0
2009-12-03 15:50:00,27.9,27.93,27.86,27.9,1304200.0,19.2773,19.2981,19.2497,19.2773,1304200.0
2009-12-04 09:30:00,28.44,28.5,28.28,28.37,907800.0,19.6504,19.6919,19.5399,19.6021,907800.0
2009-12-04 09:40:00,28.37,28.5,28.37,28.5,524500.0,19.6021,19.6919,19.6021,19.6919,524500.0
2009-12-04 09:50:00,28.5,28.5,28.41,28.44,404300.0,19.6919,19.6919,19.6297,19.6504,404300.0
2009-12-04 10:00:00,28.45,28.46,28.38,28.45,576000.0,19.6574,19.6643,19.609,19.6574,576000.0
2009-12-04 10:10:00,28.45,28.46,28.4,28.44,397300.0,19.6574,19.6643,19.6228,19.6504,397300.0
2009-12-04 10:20:00,28.44,28.46,28.38,28.38,336800.0,19.6504,19.6643,19.609,19.609,336800.0
2009-12-04 10:30:00,28.38,28.46,28.38,28.45,270700.0,19.609,19.6643,19.609,19.6574,270700.0
2009-12-04 10:40:00,28.45,28.46,28.43,28.45,273200.0,19.6574,19.6643,19.6435,19.6574,273200.0
2009-12-04 10:50:00,28.45,28.46,28.38,28.39,461900.0,19.6574,19.6643,19.609,19.6159,461900.0
2009-12-04 11:00:00,28.39,28.43,28.35,28.41,404800.0,19.6159,19.6435,19.5883,19.6297,404800.0
2009-12-04 11:10:00,28.42,28.42,28.32,28.33,260700.0,19.6366,19.6366,19.5675,19.5744,260700.0
2009-12-04 11:20:00,28.34,28.34,28.22,28.22,349500.0,19.5813,19.5813,19.4984,19.4984,349500.0
2009-12-04 11:30:00,28.22,28.27,28.16,28.19,559600.0,19.4984,19.533,19.457,19.4777,559600.0
2009-12-04 11:40:00,28.19,28.19,27.95,28.06,652400.0,19.4777,19.4777,19.3119,19.3879,652400.0
2009-12-04 11:50:00,28.06,28.11,27.99,28.1,392200.0,19.3879,19.4224,19.3395,19.4155,392200.0
2009-12-04 12:00:00,28.11,28.11,28.01,28.08,357100.0,19.4224,19.4224,19.3533,19.4017,357100.0
2009-12-04 12:10:00,28.09,28.13,28.08,28.12,135400.0,19.4086,19.4362,19.4017,19.4293,135400.0
2009-12-04 12:20:00,28.11,28.16,28.09,28.14,164800.0,19.4224,19.457,19.4086,19.4432,164800.0
2009-12-04 12:30:00,28.15,28.24,28.14,28.22,238500.0,19.4501,19.5123,19.4432,19.4984,238500.0
2009-12-04 12:40:00,28.23,28.27,28.22,28.23,196300.0,19.5053,19.533,19.4984,19.5053,196300.0
2009-12-04 12:50:00,28.23,28.3,28.22,28.3,192900.0,19.5053,19.5537,19.4984,19.5537,192900.0
2009-12-04 13:00:00,28.3,28.39,28.3,28.38,225600.0,19.5537,19.6159,19.5537,19.609,225600.0
2009-12-04 13:10:00,28.39,28.4,28.29,28.3,370500.0,19.6159,19.6228,19.5468,19.5537,370500.0
2009-12-04 13:20:00,28.29,28.3,28.27,28.28,142500.0,19.5468,19.5537,19.533,19.5399,142500.0
2009-12-04 13:30:00,28.29,28.3,28.2,28.23,227400.0,19.5468,19.5537,19.4846,19.5053,227400.0
2009-12-04 13:40:00,28.22,28.3,28.22,28.25,112500.0,19.4984,19.5537,19.4984,19.5192,112500.0
2009-12-04 13:50:00,28.26,28.26,28.16,28.17,231500.0,19.5261,19.5261,19.457,19.4639,231500.0
2009-12-04 14:00:00,28.19,28.21,28.12,28.14,170200.0,19.4777,19.4915,19.4293,19.4432,170200.0
2009-12-04 14:10:00,28.13,28.18,28.12,28.14,158600.0,19.4362,19.4708,19.4293,19.4432,158600.0
2009-12-04 14:20:00,28.14,28.14,28.06,28.1,189300.0,19.4432,19.4432,19.3879,19.4155,189300.0
2009-12-04 14:30:00,28.1,28.12,28.09,28.1,545300.0,19.4155,19.4293,19.4086,19.4155,545300.0
2009-12-04 14:40:00,28.1,28.1,28.02,28.02,320000.0,19.4155,19.4155,19.3602,19.3602,320000.0
2009-12-04 14:50:00,28.03,28.08,28.01,28.06,368300.0,19.3672,19.4017,19.3533,19.3879,368300.0
2009-12-04 15:00:00,28.06,28.11,28.05,28.09,506900.0,19.3879,19.4224,19.381,19.4086,506900.0
2009-12-04 15:10:00,28.09,28.1,28.06,28.08,254000.0,19.4086,19.4155,19.3879,19.4017,254000.0
2009-12-04 15:20:00,28.08,28.11,28.07,28.09,490300.0,19.4017,19.4224,19.3948,19.4086,490300.0
2009-12-04 15:30:00,28.1,28.13,28.08,28.08,797800.0,19.4155,19.4362,19.4017,19.4017,797800.0
2009-12-04 15:40:00,28.09,28.12,28.08,28.09,850200.0,19.4086,19.4293,19.4017,19.4086,850200.0
2009-12-04 15:50:00,28.1,28.1,28.07,28.09,1120700.0,19.4155,19.4155,19.3948,19.4086,1120700.0
2009-12-07 09:30:00,28.04,28.15,28.04,28.11,456000.0,19.3741,19.4501,19.3741,19.4224,456000.0
2009-12-07 09:40:00,28.12,28.18,28.08,28.15,539500.0,19.4293,19.4708,19.4017,19.4501,539500.0
2009-12-07 09:50:00,28.15,28.22,28.13,28.19,531500.0,19.4501,19.4984,19.4362,19.4777,531500.0
2009-12-07 10:00:00,28.19,28.25,28.12,28.13,763900.0,19.4777,19.5192,19.4293,19.4362,763900.0
2009-12-07 10:10:00,28.13,28.24,28.1,28.22,452500.0,19.4362,19.5123,19.4155,19.4984,452500.0
2009-12-07 10:20:00,28.22,28.26,28.17,28.26,348100.0,19.4984,19.5261,19.4639,19.5261,348100.0
2009-12-07 10:30:00,28.26,28.3,28.22,28.22,227100.0,19.5261,19.5537,19.4984,19.4984,227100.0
2009-12-07 10:40:00,28.23,28.29,28.22,28.28,313600.0,19.5053,19.5468,19.4984,19.5399,313600.0
2009-12-07 10:50:00,28.28,28.3,28.2,28.28,208700.0,19.5399,19.5537,19.4846,19.5399,208700.0
2009-12-07 11:00:00,28.28,28.3,28.25,28.26,167200.0,19.5399,19.5537,19.5192,19.5261,167200.0
2009-12-07 11:10:00,28.26,28.27,28.17,28.19,258300.0,19.5261,19.533,19.4639,19.4777,258300.0
2009-12-07 11:20:00,28.19,28.2,28.14,28.17,178000.0,19.4777,19.4846,19.4432,19.4639,178000.0
2009-12-07 11:30:00,28.17,28.21,28.16,28.16,193200.0,19.4639,19.4915,19.457,19.457,193200.0
2009-12-07 11:40:00,28.16,28.19,28.16,28.18,358000.0,19.457,19.4777,19.457,19.4708,358000.0
2009-12-07 11:50:00,28.18,28.22,28.17,28.2,281500.0,19.4708,19.4984,19.4639,19.4846,281500.0
2009-12-07 12:00:00,28.2,28.21,28.17,28.21,86900.0,19.4846,19.4915,19.4639,19.4915,86900.0
2009-12-07 12:10:00,28.21,28.25,28.2,28.24,324200.0,19.4915,19.5192,19.4846,19.5123,324200.0
2009-12-07 12:20:00,28.24,28.25,28.19,28.22,138400.0,19.5123,19.5192,19.4777,19.4984,138400.0
2009-12-07 12:30:00,28.23,28.24,28.2,28.2,272500.0,19.5053,19.5123,19.4846,19.4846,272500.0
2009-12-07 12:40:00,28.2,28.23,28.18,28.2,335000.0,19.4846,19.5053,19.4708,19.4846,335000.0
2009-12-07 12:50:00,28.2,28.23,28.19,28.2,145900.0,19.4846,19.5053,19.4777,19.4846,145900.0
2009-12-07 13:00:00,28.2,28.22,28.19,28.21,92100.0,19.4846,19.4984,19.4777,19.4915,92100.0
2009-12-07 13:10:00,28.2,28.23,28.2,28.21,151800.0,19.4846,19.5053,19.4846,19.4915,151800.0
2009-12-07 13:20:00,28.22,28.22,28.16,28.17,155200.0,19.4984,19.4984,19.457,19.4639,155200.0
2009-12-07 13:30:00,28.17,28.24,28.17,28.21,292200.0,19.4639,19.5123,19.4639,19.4915,292200.0
2009-12-07 13:40:00,28.22,28.24,28.2,28.2,294900.0,19.4984,19.5123,19.4846,19.4846,294900.0
2009-12-07 13:50:00,28.2,28.21,28.14,28.14,294000.0,19.4846,19.4915,19.4432,19.4432,294000.0
2009-12-07 14:00:00,28.14,28.19,28.12,28.17,209400.0,19.4432,19.4777,19.4293,19.4639,209400.0
2009-12-07 14:10:00,28.16,28.17,28.13,28.15,168500.0,19.457,19.4639,19.4362,19.4501,168500.0
2009-12-07 14:20:00,28.15,28.2,28.14,28.19,246500.0,19.4501,19.4846,19.4432,19.4777,246500.0
2009-12-07 14:30:00,28.19,28.19,28.1,28.11,304700.0,19.4777,19.4777,19.4155,19.4224,304700.0
2009-12-07 14:40:00,28.11,28.13,28.06,28.07,275700.0,19.4224,19.4362,19.3879,19.3948,275700.0
2009-12-07 14:50:00,28.07,28.12,28.07,28.12,136300.0,19.3948,19.4293,19.3948,19.4293,136300.0
2009-12-07 15:00:00,28.12,28.16,28.08,28.16,261900.0,19.4293,19.457,19.4017,19.457,261900.0
2009-12-07 15:10:00,28.16,28.21,28.15,28.19,246200.0,19.457,19.4915,19.4501,19.4777,246200.0
2009-12-07 15:20:00,28.2,28.2,28.13,28.16,234800.0,19.4846,19.4846,19.4362,19.457,234800.0
2009-12-07 15:30:00,28.16,28.21,28.16,28.21,250600.0,19.457,19.4915,19.457,19.4915,250600.0
2009-12-07 15:40:00,28.21,28.25,28.2,28.2,466100.0,19.4915,19.5192,19.4846,19.4846,466100.0
2009-12-07 15:50:00,28.21,28.21,28.19,28.21,760600.0,19.4915,19.4915,19.4777,19.4915,760600.0
2009-12-08 09:30:00,28.08,28.11,27.78,27.78,833500.0,19.4017,19.4224,19.1944,19.1944,833500.0
2009-12-08 09:40:00,27.78,27.79,27.57,27.63,1480800.0,19.1944,19.2013,19.0493,19.0908,1480800.0
2009-12-08 09:50:00,27.63,27.78,27.61,27.75,561900.0,19.0908,19.1944,19.077,19.1737,561900.0
2009-12-08 10:00:00,27.75,27.79,27.7,27.77,417600.0,19.1737,19.2013,19.1391,19.1875,417600.0
2009-12-08 10:10:00,27.77,27.84,27.75,27.81,435700.0,19.1875,19.2359,19.1737,19.2151,435700.0
2009-12-08 10:20:00,27.81,27.86,27.78,27.82,462800.0,19.2151,19.2497,19.1944,19.2221,462800.0
2009-12-08 10:30:00,27.82,27.86,27.76,27.8,318300.0,19.2221,19.2497,19.1806,19.2082,318300.0
2009-12-08 10:40:00,27.79,27.81,27.75,27.76,334600.0,19.2013,19.2151,19.1737,19.1806,334600.0
2009-12-08 10:50:00,27.76,27.77,27.66,27.71,333700.0,19.1806,19.1875,19.1115,19.1461,333700.0
2009-12-08 11:00:00,27.71,27.78,27.69,27.74,369000.0,19.1461,19.1944,19.1322,19.1668,369000.0
2009-12-08 11:10:00,27.75,27.82,27.74,27.78,343800.0,19.1737,19.2221,19.1668,19.1944,343800.0
2009-12-08 11:20:00,27.78,27.81,27.75,27.77,273700.0,19.1944,19.2151,19.1737,19.1875,273700.0
2009-12-08 11:30:00,27.78,27.81,27.73,27.79,498500.0,19.1944,19.2151,19.1599,19.2013,498500.0
2009-12-08 11:40:00,27.79,27.86,27.78,27.83,276700.0,19.2013,19.2497,19.1944,19.229,276700.0
2009-12-08 11:50:00,27.83,27.83,27.73,27.73,283300.0,19.229,19.229,19.1599,19.1599,283300.0
2009-12-08 12:00:00,27.73,27.75,27.73,27.75,168600.0,19.1599,19.1737,19.1599,19.1737,168600.0
2009-12-08 12:10:00,27.74,27.76,27.73,27.73,151500.0,19.1668,19.1806,19.1599,19.1599,151500.0
2009-12-08 12:20:00,27.73,27.74,27.65,27.67,341200.0,19.1599,19.1668,19.1046,19.1184,341200.0
2009-12-08 12:30:00,27.67,27.67,27.63,27.66,130200.0,19.1184,19.1184,19.0908,19.1115,130200.0
2009-12-08 12:40:00,27.66,27.69,27.65,27.69,152300.0,19.1115,19.1322,19.1046,19.1322,152300.0
2009-12-08 12:50:00,27.69,27.69,27.64,27.69,248400.0,19.1322,19.1322,19.0977,19.1322,248400.0
2009-12-08 13:00:00,27.68,27.71,27.66,27.67,206300.0,19.1253,19.1461,19.1115,19.1184,206300.0
2009-12-08 13:10:00,27.66,27.7,27.64,27.67,337300.0,19.1115,19.1391,19.0977,19.1184,337300.0
2009-12-08 13:20:00,27.67,27.68,27.64,27.66,173300.0,19.1184,19.1253,19.0977,19.1115,173300.0
2009-12-08 13:30:00,27.66,27.71,27.65,27.67,281100.0,19.1115,19.1461,19.1046,19.1184,281100.0
2009-12-08 13:40:00,27.68,27.72,27.65,27.67,352200.0,19.1253,19.153,19.1046,19.1184,352200.0
2009-12-08 13:50:00,27.67,27.68,27.63,27.64,185400.0,19.1184,19.1253,19.0908,19.0977,185400.0
2009-12-08 14:00:00,27.63,27.67,27.63,27.67,157700.0,19.0908,19.1184,19.0908,19.1184,157700.0
2009-12-08 14:10:00,27.67,27.67,27.62,27.63,257300.0,19.1184,19.1184,19.0839,19.0908,257300.0
2009-12-08 14:20:00,27.63,27.63,27.57,27.6,364100.0,19.0908,19.0908,19.0493,19.07,364100.0
2009-12-08 14:30:00,27.58,27.62,27.56,27.6,297500.0,19.0562,19.0839,19.0424,19.07,297500.0
2009-12-08 14:40:00,27.6,27.63,27.59,27.61,204100.0,19.07,19.0908,19.0631,19.077,204100.0
2009-12-08 14:50:00,27.62,27.62,27.54,27.54,403400.0,19.0839,19.0839,19.0286,19.0286,403400.0
2009-12-08 15:00:00,27.55,27.62,27.54,27.61,222500.0,19.0355,19.0839,19.0286,19.077,222500.0
2009-12-08 15:10:00,27.61,27.64,27.58,27.62,328300.0,19.077,19.0977,19.0562,19.0839,328300.0
2009-12-08 15:20:00,27.63,27.66,27.61,27.65,247200.0,19.0908,19.1115,19.077,19.1046,247200.0
2009-12-08 15:30:00,27.66,27.67,27.62,27.62,429300.0,19.1115,19.1184,19.0839,19.0839,429300.0
2009-12-08 15:40:00,27.63,27.69,27.62,27.67,349000.0,19.0908,19.1322,19.0839,19.1184,349000.0
2009-12-08 15:50:00,27.67,27.67,27.61,27.64,1154800.0,19.1184,19.1184,19.077,19.0977,1154800.0
2009-12-09 09:30:00,27.7,27.73,27.51,27.51,454700.0,19.1391,19.1599,19.0079,19.0079,454700.0
2009-12-09 09:40:00,27.51,27.57,27.43,27.5,631700.0,19.0079,19.0493,18.9526,19.001,631700.0
2009-12-09 09:50:00,27.5,27.62,27.48,27.57,383100.0,19.001,19.0839,18.9871,19.0493,383100.0
2009-12-09 10:00:00,27.57,27.66,27.56,27.61,299300.0,19.0493,19.1115,19.0424,19.077,299300.0
2009-12-09 10:10:00,27.62,27.63,27.57,27.59,305900.0,19.0839,19.0908,19.0493,19.0631,305900.0
2009-12-09 10:20:00,27.6,27.63,27.57,27.63,322500.0,19.07,19.0908,19.0493,19.0908,322500.0
2009-12-09 10:30:00,27.63,27.65,27.51,27.53,498100.0,19.0908,19.1046,19.0079,19.0217,498100.0
2009-12-09 10:40:00,27.53,27.67,27.52,27.62,499000.0,19.0217,19.1184,19.0148,19.0839,499000.0
2009-12-09 10:50:00,27.62,27.71,27.62,27.64,226500.0,19.0839,19.1461,19.0839,19.0977,226500.0
2009-12-09 11:00:00,27.65,27.67,27.61,27.61,201500.0,19.1046,19.1184,19.077,19.077,201500.0
2009-12-09 11:10:00,27.62,27.66,27.6,27.6,162600.0,19.0839,19.1115,19.07,19.07,162600.0
2009-12-09 11:20:00,27.6,27.61,27.57,27.6,154400.0,19.07,19.077,19.0493,19.07,154400.0
2009-12-09 11:30:00,27.61,27.61,27.56,27.58,136100.0,19.077,19.077,19.0424,19.0562,136100.0
2009-12-09 11:40:00,27.58,27.6,27.55,27.56,133400.0,19.0562,19.07,19.0355,19.0424,133400.0
2009-12-09 11:50:00,27.57,27.57,27.54,27.55,113500.0,19.0493,19.0493,19.0286,19.0355,113500.0
2009-12-09 12:00:00,27.54,27.55,27.54,27.55,126900.0,19.0286,19.0355,19.0286,19.0355,126900.0
2009-12-09 12:10:00,27.55,27.55,27.51,27.53,216200.0,19.0355,19.0355,19.0079,19.0217,216200.0
2009-12-09 12:20:00,27.53,27.55,27.51,27.54,192700.0,19.0217,19.0355,19.0079,19.0286,192700.0
2009-12-09 12:30:00,27.54,27.55,27.52,27.52,151300.0,19.0286,19.0355,19.0148,19.0148,151300.0
2009-12-09 12:40:00,27.52,27.55,27.52,27.53,151700.0,19.0148,19.0355,19.0148,19.0217,151700.0
2009-12-09 12:50:00,27.53,27.55,27.53,27.54,69700.0,19.0217,19.0355,19.0217,19.0286,69700.0
2009-12-09 13:00:00,27.54,27.55,27.5,27.55,224300.0,19.0286,19.0355,19.001,19.0355,224300.0
2009-12-09 13:10:00,27.55,27.55,27.53,27.53,87900.0,19.0355,19.0355,19.0217,19.0217,87900.0
2009-12-09 13:20:00,27.54,27.54,27.51,27.53,189700.0,19.0286,19.0286,19.0079,19.0217,189700.0
2009-12-09 13:30:00,27.54,27.54,27.5,27.52,141400.0,19.0286,19.0286,19.001,19.0148,141400.0
2009-12-09 13:40:00,27.52,27.54,27.5,27.54,158500.0,19.0148,19.0286,19.001,19.0286,158500.0
2009-12-09 13:50:00,27.53,27.55,27.53,27.54,212600.0,19.0217,19.0355,19.0217,19.0286,212600.0
2009-12-09 14:00:00,27.53,27.55,27.53,27.54,344800.0,19.0217,19.0355,19.0217,19.0286,344800.0
2009-12-09 14:10:00,27.54,27.55,27.54,27.54,77800.0,19.0286,19.0355,19.0286,19.0286,77800.0
2009-12-09 14:20:00,27.54,27.55,27.5,27.53,187000.0,19.0286,19.0355,19.001,19.0217,187000.0
2009-12-09 14:30:00,27.53,27.55,27.52,27.54,187700.0,19.0217,19.0355,19.0148,19.0286,187700.0
2009-12-09 14:40:00,27.55,27.55,27.54,27.54,124400.0,19.0355,19.0355,19.0286,19.0286,124400.0
2009-12-09 14:50:00,27.55,27.55,27.54,27.55,99500.0,19.0355,19.0355,19.0286,19.0355,99500.0
2009-12-09 15:00:00,27.55,27.63,27.54,27.55,808500.0,19.0355,19.0908,19.0286,19.0355,808500.0
2009-12-09 15:10:00,27.55,27.55,27.53,27.55,296300.0,19.0355,19.0355,19.0217,19.0355,296300.0
2009-12-09 15:20:00,27.55,27.57,27.53,27.54,964800.0,19.0355,19.0493,19.0217,19.0286,964800.0
2009-12-09 15:30:00,27.53,27.59,27.53,27.58,647100.0,19.0217,19.0631,19.0217,19.0562,647100.0
2009-12-09 15:40:00,27.58,27.59,27.55,27.57,429700.0,19.0562,19.0631,19.0355,19.0493,429700.0
2009-12-09 15:50:00,27.57,27.58,27.54,27.57,1077600.0,19.0493,19.0562,19.0286,19.0493,1077600.0
2009-12-10 09:30:00,27.78,28.07,27.76,27.96,715300.0,19.1944,19.3948,19.1806,19.3188,715300.0
2009-12-10 09:40:00,27.96,28.03,27.89,27.95,389100.0,19.3188,19.3672,19.2704,19.3119,389100.0
2009-12-10 09:50:00,27.93,27.98,27.9,27.91,404700.0,19.2981,19.3326,19.2773,19.2842,404700.0
2009-12-10 10:00:00,27.92,27.96,27.86,27.96,302400.0,19.2912,19.3188,19.2497,19.3188,302400.0
2009-12-10 10:10:00,27.95,27.98,27.91,27.97,282600.0,19.3119,19.3326,19.2842,19.3257,282600.0
2009-12-10 10:20:00,27.97,28.0,27.92,27.96,405600.0,19.3257,19.3464,19.2912,19.3188,405600.0
2009-12-10 10:30:00,27.97,27.99,27.92,27.96,315000.0,19.3257,19.3395,19.2912,19.3188,315000.0
2009-12-10 10:40:00,27.99,27.99,27.9,27.94,327600.0,19.3395,19.3395,19.2773,19.305,327600.0
2009-12-10 10:50:00,27.94,27.97,27.89,27.9,323500.0,19.305,19.3257,19.2704,19.2773,323500.0
2009-12-10 11:00:00,27.9,27.99,27.88,27.99,184900.0,19.2773,19.3395,19.2635,19.3395,184900.0
2009-12-10 11:10:00,27.99,28.07,27.98,28.05,317300.0,19.3395,19.3948,19.3326,19.381,317300.0
2009-12-10 11:20:00,28.06,28.06,28.01,28.04,209200.0,19.3879,19.3879,19.3533,19.3741,209200.0
2009-12-10 11:30:00,28.03,28.09,28.02,28.04,233200.0,19.3672,19.4086,19.3602,19.3741,233200.0
2009-12-10 11:40:00,28.04,28.05,27.99,28.01,166400.0,19.3741,19.381,19.3395,19.3533,166400.0
2009-12-10 11:50:00,28.01,28.06,28.0,28.03,168700.0,19.3533,19.3879,19.3464,19.3672,168700.0
2009-12-10 12:00:00,28.03,28.09,28.01,28.07,193700.0,19.3672,19.4086,19.3533,19.3948,193700.0
2009-12-10 12:10:00,28.08,28.09,28.05,28.07,184600.0,19.4017,19.4086,19.381,19.3948,184600.0
2009-12-10 12:20:00,28.08,28.08,28.03,28.03,121000.0,19.4017,19.4017,19.3672,19.3672,121000.0
2009-12-10 12:30:00,28.03,28.07,28.0,28.06,144400.0,19.3672,19.3948,19.3464,19.3879,144400.0
2009-12-10 12:40:00,28.07,28.1,28.06,28.08,106000.0,19.3948,19.4155,19.3879,19.4017,106000.0
2009-12-10 12:50:00,28.08,28.09,28.06,28.08,65400.0,19.4017,19.4086,19.3879,19.4017,65400.0
2009-12-10 13:00:00,28.09,28.1,28.04,28.07,221400.0,19.4086,19.4155,19.3741,19.3948,221400.0
2009-12-10 13:10:00,28.06,28.08,27.99,28.0,291300.0,19.3879,19.4017,19.3395,19.3464,291300.0
2009-12-10 13:20:00,27.99,28.02,27.98,27.99,112500.0,19.3395,19.3602,19.3326,19.3395,112500.0
2009-12-10 13:30:00,28.0,28.05,27.97,28.0,149000.0,19.3464,19.381,19.3257,19.3464,149000.0
2009-12-10 13:40:00,27.99,28.0,27.95,27.98,114500.0,19.3395,19.3464,19.3119,19.3326,114500.0
2009-12-10 13:50:00,27.98,28.0,27.97,28.0,173300.0,19.3326,19.3464,19.3257,19.3464,173300.0
2009-12-10 14:00:00,28.0,28.0,27.96,27.96,144500.0,19.3464,19.3464,19.3188,19.3188,144500.0
2009-12-10 14:10:00,27.97,28.01,27.96,27.99,159000.0,19.3257,19.3533,19.3188,19.3395,159000.0
2009-12-10 14:20:00,28.0,28.05,27.99,28.04,177500.0,19.3464,19.381,19.3395,19.3741,177500.0
2009-12-10 14:30:00,28.03,28.05,28.0,28.02,269900.0,19.3672,19.381,19.3464,19.3602,269900.0
2009-12-10 14:40:00,28.02,28.04,28.0,28.0,145500.0,19.3602,19.3741,19.3464,19.3464,145500.0
2009-12-10 14:50:00,28.0,28.02,27.99,28.02,88800.0,19.3464,19.3602,19.3395,19.3602,88800.0
2009-12-10 15:00:00,28.01,28.02,27.94,27.94,255900.0,19.3533,19.3602,19.305,19.305,255900.0
2009-12-10 15:10:00,27.94,27.99,27.93,27.99,255500.0,19.305,19.3395,19.2981,19.3395,255500.0
2009-12-10 15:20:00,27.99,27.99,27.92,27.92,230500.0,19.3395,19.3395,19.2912,19.2912,230500.0
2009-12-10 15:30:00,27.92,27.99,27.92,27.99,387900.0,19.2912,19.3395,19.2912,19.3395,387900.0
2009-12-10 15:40:00,27.98,28.0,27.94,28.0,474800.0,19.3326,19.3464,19.305,19.3464,474800.0
2009-12-10 15:50:00,28.0,28.0,27.93,27.97,1210300.0,19.3464,19.3464,19.2981,19.3257,1210300.0
2009-12-11 09:30:00,28.15,28.28,28.15,28.27,556200.0,19.4501,19.5399,19.4501,19.533,556200.0
2009-12-11 09:40:00,28.26,28.29,28.16,28.22,545600.0,19.5261,19.5468,19.457,19.4984,545600.0
2009-12-11 09:50:00,28.22,28.4,28.19,28.39,960300.0,19.4984,19.6228,19.4777,19.6159,960300.0
2009-12-11 10:00:00,28.39,28.4,28.28,28.29,434400.0,19.6159,19.6228,19.5399,19.5468,434400.0
2009-12-11 10:10:00,28.29,28.31,28.26,28.31,432600.0,19.5468,19.5606,19.5261,19.5606,432600.0
2009-12-11 10:20:00,28.31,28.31,28.26,28.28,360400.0,19.5606,19.5606,19.5261,19.5399,360400.0
2009-12-11 10:30:00,28.29,28.32,28.27,28.29,478500.0,19.5468,19.5675,19.533,19.5468,478500.0
2009-12-11 10:40:00,28.29,28.3,28.21,28.22,458600.0,19.5468,19.5537,19.4915,19.4984,458600.0
2009-12-11 10:50:00,28.21,28.33,28.21,28.31,1498400.0,19.4915,19.5744,19.4915,19.5606,1498400.0
2009-12-11 11:00:00,28.3,28.33,28.28,28.3,215600.0,19.5537,19.5744,19.5399,19.5537,215600.0
2009-12-11 11:10:00,28.3,28.33,28.29,28.32,194800.0,19.5537,19.5744,19.5468,19.5675,194800.0
2009-12-11 11:20:00,28.31,28.31,28.22,28.25,265200.0,19.5606,19.5606,19.4984,19.5192,265200.0
2009-12-11 11:30:00,28.25,28.26,28.22,28.25,220300.0,19.5192,19.5261,19.4984,19.5192,220300.0
2009-12-11 11:40:00,28.24,28.25,28.17,28.22,268200.0,19.5123,19.5192,19.4639,19.4984,268200.0
2009-12-11 11:50:00,28.22,28.32,28.2,28.32,197300.0,19.4984,19.5675,19.4846,19.5675,197300.0
2009-12-11 12:00:00,28.32,28.37,28.31,28.35,236800.0,19.5675,19.6021,19.5606,19.5883,236800.0
2009-12-11 12:10:00,28.35,28.37,28.33,28.33,176400.0,19.5883,19.6021,19.5744,19.5744,176400.0
2009-12-11 12:20:00,28.34,28.39,28.32,28.37,250100.0,19.5813,19.6159,19.5675,19.6021,250100.0
2009-12-11 12:30:00,28.38,28.39,28.36,28.36,184000.0,19.609,19.6159,19.5952,19.5952,184000.0
2009-12-11 12:40:00,28.36,28.37,28.31,28.35,123400.0,19.5952,19.6021,19.5606,19.5883,123400.0
2009-12-11 12:50:00,28.34,28.36,28.34,28.35,101600.0,19.5813,19.5952,19.5813,19.5883,101600.0
2009-12-11 13:00:00,28.35,28.36,28.34,28.35,111300.0,19.5883,19.5952,19.5813,19.5883,111300.0
2009-12-11 13:10:00,28.35,28.4,28.35,28.4,171600.0,19.5883,19.6228,19.5883,19.6228,171600.0
2009-12-11 13:20:00,28.39,28.4,28.39,28.39,123300.0,19.6159,19.6228,19.6159,19.6159,123300.0
2009-12-11 13:30:00,28.4,28.4,28.38,28.39,154400.0,19.6228,19.6228,19.609,19.6159,154400.0
2009-12-11 13:40:00,28.4,28.4,28.37,28.39,114600.0,19.6228,19.6228,19.6021,19.6159,114600.0
2009-12-11 13:50:00,28.38,28.4,28.36,28.38,190300.0,19.609,19.6228,19.5952,19.609,190300.0
2009-12-11 14:00:00,28.38,28.43,28.38,28.42,245400.0,19.609,19.6435,19.609,19.6366,245400.0
2009-12-11 14:10:00,28.42,28.43,28.39,28.39,180200.0,19.6366,19.6435,19.6159,19.6159,180200.0
2009-12-11 14:20:00,28.4,28.42,28.38,28.38,170300.0,19.6228,19.6366,19.609,19.609,170300.0
2009-12-11 14:30:00,28.39,28.4,28.36,28.38,157900.0,19.6159,19.6228,19.5952,19.609,157900.0
2009-12-11 14:40:00,28.38,28.4,28.35,28.39,181700.0,19.609,19.6228,19.5883,19.6159,181700.0
2009-12-11 14:50:00,28.38,28.41,28.38,28.39,188000.0,19.609,19.6297,19.609,19.6159,188000.0
2009-12-11 15:00:00,28.39,28.4,28.38,28.4,145300.0,19.6159,19.6228,19.609,19.6228,145300.0
2009-12-11 15:10:00,28.39,28.41,28.38,28.41,153100.0,19.6159,19.6297,19.609,19.6297,153100.0
2009-12-11 15:20:00,28.4,28.45,28.4,28.44,215400.0,19.6228,19.6574,19.6228,19.6504,215400.0
2009-12-11 15:30:00,28.45,28.53,28.44,28.5,716800.0,19.6574,19.7126,19.6504,19.6919,716800.0
2009-12-11 15:40:00,28.51,28.52,28.48,28.5,748500.0,19.6988,19.7057,19.6781,19.6919,748500.0
2009-12-11 15:50:00,28.5,28.51,28.45,28.51,1129400.0,19.6919,19.6988,19.6574,19.6988,1129400.0
2009-12-14 09:30:00,28.83,28.9,28.71,28.78,597400.0,19.9199,19.9683,19.837,19.8854,597400.0
2009-12-14 09:40:00,28.77,28.87,28.76,28.83,520400.0,19.8785,19.9475,19.8715,19.9199,520400.0
2009-12-14 09:50:00,28.82,28.85,28.67,28.69,359300.0,19.913,19.9337,19.8094,19.8232,359300.0
2009-12-14 10:00:00,28.69,28.71,28.64,28.7,365800.0,19.8232,19.837,19.7886,19.8301,365800.0
2009-12-14 10:10:00,28.7,28.75,28.64,28.65,326900.0,19.8301,19.8646,19.7886,19.7955,326900.0
2009-12-14 10:20:00,28.65,28.72,28.64,28.71,290800.0,19.7955,19.8439,19.7886,19.837,290800.0
2009-12-14 10:30:00,28.72,28.74,28.66,28.67,402200.0,19.8439,19.8577,19.8024,19.8094,402200.0
2009-12-14 10:40:00,28.67,28.69,28.62,28.62,157300.0,19.8094,19.8232,19.7748,19.7748,157300.0
2009-12-14 10:50:00,28.62,28.69,28.6,28.68,308400.0,19.7748,19.8232,19.761,19.8163,308400.0
2009-12-14 11:00:00,28.68,28.71,28.66,28.69,137000.0,19.8163,19.837,19.8024,19.8232,137000.0
2009-12-14 11:10:00,28.68,28.69,28.62,28.65,170100.0,19.8163,19.8232,19.7748,19.7955,170100.0
2009-12-14 11:20:00,28.64,28.75,28.64,28.72,324200.0,19.7886,19.8646,19.7886,19.8439,324200.0
2009-12-14 11:30:00,28.72,28.75,28.69,28.75,129500.0,19.8439,19.8646,19.8232,19.8646,129500.0
2009-12-14 11:40:00,28.75,28.77,28.71,28.71,102800.0,19.8646,19.8785,19.837,19.837,102800.0
2009-12-14 11:50:00,28.72,28.72,28.66,28.72,138600.0,19.8439,19.8439,19.8024,19.8439,138600.0
2009-12-14 12:00:00,28.72,28.74,28.71,28.74,125400.0,19.8439,19.8577,19.837,19.8577,125400.0
2009-12-14 12:10:00,28.74,28.8,28.71,28.8,350900.0,19.8577,19.8992,19.837,19.8992,350900.0
2009-12-14 12:20:00,28.8,28.85,28.79,28.85,308400.0,19.8992,19.9337,19.8923,19.9337,308400.0
2009-12-14 12:30:00,28.84,28.88,28.84,28.87,172600.0,19.9268,19.9545,19.9268,19.9475,172600.0
2009-12-14 12:40:00,28.86,28.93,28.86,28.91,379000.0,19.9406,19.989,19.9406,19.9752,379000.0
2009-12-14 12:50:00,28.91,28.94,28.87,28.87,205400.0,19.9752,19.9959,19.9475,19.9475,205400.0
2009-12-14 13:00:00,28.88,28.88,28.83,28.83,102700.0,19.9545,19.9545,19.9199,19.9199,102700.0
2009-12-14 13:10:00,28.83,28.83,28.79,28.82,138100.0,19.9199,19.9199,19.8923,19.913,138100.0
2009-12-14 13:20:00,28.82,28.87,28.81,28.86,146600.0,19.913,19.9475,19.9061,19.9406,146600.0
2009-12-14 13:30:00,28.86,28.86,28.82,28.82,142900.0,19.9406,19.9406,19.913,19.913,142900.0
2009-12-14 13:40:00,28.83,28.91,28.82,28.89,244800.0,19.9199,19.9752,19.913,19.9614,244800.0
2009-12-14 13:50:00,28.89,28.94,28.88,28.93,258200.0,19.9614,19.9959,19.9545,19.989,258200.0
2009-12-14 14:00:00,28.93,28.94,28.89,28.91,341500.0,19.989,19.9959,19.9614,19.9752,341500.0
2009-12-14 14:10:00,28.91,28.93,28.9,28.9,232700.0,19.9752,19.989,19.9683,19.9683,232700.0
2009-12-14 14:20:00,28.9,28.91,28.86,28.87,96800.0,19.9683,19.9752,19.9406,19.9475,96800.0
2009-12-14 14:30:00,28.87,28.91,28.86,28.9,185500.0,19.9475,19.9752,19.9406,19.9683,185500.0
2009-12-14 14:40:00,28.9,28.91,28.89,28.91,139000.0,19.9683,19.9752,19.9614,19.9752,139000.0
2009-12-14 14:50:00,28.91,28.93,28.9,28.92,219500.0,19.9752,19.989,19.9683,19.9821,219500.0
2009-12-14 15:00:00,28.92,29.0,28.92,28.99,497100.0,19.9821,20.0374,19.9821,20.0305,497100.0
2009-12-14 15:10:00,28.98,29.0,28.97,28.98,277700.0,20.0236,20.0374,20.0166,20.0236,277700.0
2009-12-14 15:20:00,28.97,28.99,28.92,28.94,373900.0,20.0166,20.0305,19.9821,19.9959,373900.0
2009-12-14 15:30:00,28.94,28.96,28.91,28.91,280000.0,19.9959,20.0097,19.9752,19.9752,280000.0
2009-12-14 15:40:00,28.91,28.93,28.88,28.9,420000.0,19.9752,19.989,19.9545,19.9683,420000.0
2009-12-14 15:50:00,28.9,28.9,28.87,28.87,767700.0,19.9683,19.9683,19.9475,19.9475,767700.0
2009-12-15 09:30:00,28.71,28.91,28.6,28.89,570300.0,19.837,19.9752,19.761,19.9614,570300.0
2009-12-15 09:40:00,28.89,28.99,28.89,28.97,502300.0,19.9614,20.0305,19.9614,20.0166,502300.0
2009-12-15 09:50:00,28.97,29.04,28.96,28.98,657600.0,20.0166,20.065,20.0097,20.0236,657600.0
2009-12-15 10:00:00,28.99,29.01,28.95,28.98,455600.0,20.0305,20.0443,20.0028,20.0236,455600.0
2009-12-15 10:10:00,28.99,29.13,28.98,29.13,751000.0,20.0305,20.1272,20.0236,20.1272,751000.0
2009-12-15 10:20:00,29.13,29.15,29.08,29.08,485000.0,20.1272,20.141,20.0926,20.0926,485000.0
2009-12-15 10:30:00,29.09,29.09,29.03,29.03,278900.0,20.0996,20.0996,20.0581,20.0581,278900.0
2009-12-15 10:40:00,29.03,29.06,28.99,29.06,372200.0,20.0581,20.0788,20.0305,20.0788,372200.0
2009-12-15 10:50:00,29.05,29.16,29.05,29.15,437500.0,20.0719,20.1479,20.0719,20.141,437500.0
2009-12-15 11:00:00,29.16,29.21,29.12,29.12,585500.0,20.1479,20.1825,20.1203,20.1203,585500.0
2009-12-15 11:10:00,29.13,29.17,29.12,29.15,301000.0,20.1272,20.1548,20.1203,20.141,301000.0
2009-12-15 11:20:00,29.15,29.15,29.1,29.13,262400.0,20.141,20.141,20.1065,20.1272,262400.0
2009-12-15 11:30:00,29.12,29.13,29.09,29.1,368100.0,20.1203,20.1272,20.0996,20.1065,368100.0
2009-12-15 11:40:00,29.1,29.12,29.1,29.12,182400.0,20.1065,20.1203,20.1065,20.1203,182400.0
2009-12-15 11:50:00,29.11,29.12,29.1,29.12,123500.0,20.1134,20.1203,20.1065,20.1203,123500.0
2009-12-15 12:00:00,29.11,29.15,29.11,29.14,163300.0,20.1134,20.141,20.1134,20.1341,163300.0
2009-12-15 12:10:00,29.14,29.14,29.03,29.05,477500.0,20.1341,20.1341,20.0581,20.0719,477500.0
2009-12-15 12:20:00,29.05,29.11,29.05,29.07,274600.0,20.0719,20.1134,20.0719,20.0857,274600.0
2009-12-15 12:30:00,29.07,29.11,29.05,29.08,154300.0,20.0857,20.1134,20.0719,20.0926,154300.0
2009-12-15 12:40:00,29.09,29.12,29.08,29.08,233900.0,20.0996,20.1203,20.0926,20.0926,233900.0
2009-12-15 12:50:00,29.09,29.09,29.05,29.07,225900.0,20.0996,20.0996,20.0719,20.0857,225900.0
2009-12-15 13:00:00,29.07,29.08,29.02,29.02,455100.0,20.0857,20.0926,20.0512,20.0512,455100.0
2009-12-15 13:10:00,29.02,29.03,29.0,29.02,295900.0,20.0512,20.0581,20.0374,20.0512,295900.0
2009-12-15 13:20:00,29.01,29.04,29.0,29.04,321100.0,20.0443,20.065,20.0374,20.065,321100.0
2009-12-15 13:30:00,29.04,29.07,29.03,29.06,157400.0,20.065,20.0857,20.0581,20.0788,157400.0
2009-12-15 13:40:00,29.05,29.1,29.05,29.08,301100.0,20.0719,20.1065,20.0719,20.0926,301100.0
2009-12-15 13:50:00,29.08,29.09,29.07,29.07,107600.0,20.0926,20.0996,20.0857,20.0857,107600.0
2009-12-15 14:00:00,29.07,29.08,29.04,29.06,239300.0,20.0857,20.0926,20.065,20.0788,239300.0
2009-12-15 14:10:00,29.05,29.06,29.04,29.05,303100.0,20.0719,20.0788,20.065,20.0719,303100.0
2009-12-15 14:20:00,29.06,29.06,29.04,29.05,233500.0,20.0788,20.0788,20.065,20.0719,233500.0
2009-12-15 14:30:00,29.05,29.06,29.01,29.02,462600.0,20.0719,20.0788,20.0443,20.0512,462600.0
2009-12-15 14:40:00,29.02,29.05,29.02,29.05,163400.0,20.0512,20.0719,20.0512,20.0719,163400.0
2009-12-15 14:50:00,29.04,29.08,29.04,29.08,167300.0,20.065,20.0926,20.065,20.0926,167300.0
2009-12-15 15:00:00,29.08,29.11,29.07,29.1,291500.0,20.0926,20.1134,20.0857,20.1065,291500.0
2009-12-15 15:10:00,29.1,29.12,29.08,29.1,440200.0,20.1065,20.1203,20.0926,20.1065,440200.0
2009-12-15 15:20:00,29.11,29.11,29.03,29.06,404900.0,20.1134,20.1134,20.0581,20.0788,404900.0
2009-12-15 15:30:00,29.06,29.06,28.99,28.99,446000.0,20.0788,20.0788,20.0305,20.0305,446000.0
2009-12-15 15:40:00,28.99,29.01,28.99,29.01,547100.0,20.0305,20.0443,20.0305,20.0443,547100.0
2009-12-15 15:50:00,29.0,29.03,28.99,29.03,1264700.0,20.0374,20.0581,20.0305,20.0581,1264700.0
2009-12-16 09:30:00,29.13,29.37,29.12,29.29,626600.0,20.1272,20.293,20.1203,20.2377,626600.0
2009-12-16 09:40:00,29.29,29.31,29.24,29.24,561100.0,20.2377,20.2516,20.2032,20.2032,561100.0
2009-12-16 09:50:00,29.25,29.26,29.14,29.15,498200.0,20.2101,20.217,20.1341,20.141,498200.0
2009-12-16 10:00:00,29.14,29.15,29.09,29.15,760200.0,20.1341,20.141,20.0996,20.141,760200.0
2009-12-16 10:10:00,29.15,29.18,29.1,29.15,627300.0,20.141,20.1617,20.1065,20.141,627300.0
2009-12-16 10:20:00,29.14,29.15,29.1,29.11,318000.0,20.1341,20.141,20.1065,20.1134,318000.0
2009-12-16 10:30:00,29.12,29.14,29.01,29.02,439300.0,20.1203,20.1341,20.0443,20.0512,439300.0
2009-12-16 10:40:00,29.02,29.02,28.95,28.95,178200.0,20.0512,20.0512,20.0028,20.0028,178200.0
2009-12-16 10:50:00,28.95,29.01,28.95,29.0,271500.0,20.0028,20.0443,20.0028,20.0374,271500.0
2009-12-16 11:00:00,29.0,29.0,28.97,28.98,123800.0,20.0374,20.0374,20.0166,20.0236,123800.0
2009-12-16 11:10:00,28.98,28.99,28.93,28.95,243300.0,20.0236,20.0305,19.989,20.0028,243300.0
2009-12-16 11:20:00,28.95,29.0,28.94,29.0,237500.0,20.0028,20.0374,19.9959,20.0374,237500.0
2009-12-16 11:30:00,29.0,29.0,28.95,28.98,219500.0,20.0374,20.0374,20.0028,20.0236,219500.0
2009-12-16 11:40:00,28.99,28.99,28.96,28.96,78300.0,20.0305,20.0305,20.0097,20.0097,78300.0
2009-12-16 11:50:00,28.97,28.98,28.96,28.98,125800.0,20.0166,20.0236,20.0097,20.0236,125800.0
2009-12-16 12:00:00,28.98,29.03,28.97,29.03,206800.0,20.0236,20.0581,20.0166,20.0581,206800.0
2009-12-16 12:10:00,29.02,29.14,29.02,29.1,502400.0,20.0512,20.1341,20.0512,20.1065,502400.0
2009-12-16 12:20:00,29.1,29.15,29.1,29.14,267100.0,20.1065,20.141,20.1065,20.1341,267100.0
2009-12-16 12:30:00,29.14,29.14,29.11,29.12,230800.0,20.1341,20.1341,20.1134,20.1203,230800.0
2009-12-16 12:40:00,29.13,29.14,29.12,29.13,100500.0,20.1272,20.1341,20.1203,20.1272,100500.0
2009-12-16 12:50:00,29.13,29.14,29.09,29.09,133900.0,20.1272,20.1341,20.0996,20.0996,133900.0
2009-12-16 13:00:00,29.09,29.1,29.07,29.08,153600.0,20.0996,20.1065,20.0857,20.0926,153600.0
2009-12-16 13:10:00,29.08,29.11,29.06,29.08,183400.0,20.0926,20.1134,20.0788,20.0926,183400.0
2009-12-16 13:20:00,29.09,29.15,29.08,29.12,244200.0,20.0996,20.141,20.0926,20.1203,244200.0
2009-12-16 13:30:00,29.11,29.16,29.11,29.15,171200.0,20.1134,20.1479,20.1134,20.141,171200.0
2009-12-16 13:40:00,29.14,29.15,29.12,29.15,130200.0,20.1341,20.141,20.1203,20.141,130200.0
2009-12-16 13:50:00,29.15,29.15,29.1,29.13,265100.0,20.141,20.141,20.1065,20.1272,265100.0
2009-12-16 14:00:00,29.13,29.14,29.1,29.11,245400.0,20.1272,20.1341,20.1065,20.1134,245400.0
2009-12-16 14:10:00,29.11,29.15,29.07,29.11,328400.0,20.1134,20.141,20.0857,20.1134,328400.0
2009-12-16 14:20:00,29.12,29.12,29.02,29.05,266300.0,20.1203,20.1203,20.0512,20.0719,266300.0
2009-12-16 14:30:00,29.05,29.08,29.03,29.06,246000.0,20.0719,20.0926,20.0581,20.0788,246000.0
2009-12-16 14:40:00,29.06,29.07,29.0,29.0,174900.0,20.0788,20.0857,20.0374,20.0374,174900.0
2009-12-16 14:50:00,29.0,29.0,28.95,28.96,263200.0,20.0374,20.0374,20.0028,20.0097,263200.0
2009-12-16 15:00:00,28.95,29.01,28.93,29.01,330800.0,20.0028,20.0443,19.989,20.0443,330800.0
2009-12-16 15:10:00,29.01,29.04,29.0,29.04,316900.0,20.0443,20.065,20.0374,20.065,316900.0
2009-12-16 15:20:00,29.05,29.07,28.9,28.91,340900.0,20.0719,20.0857,19.9683,19.9752,340900.0
2009-12-16 15:30:00,28.91,28.99,28.9,28.98,325500.0,19.9752,20.0305,19.9683,20.0236,325500.0
2009-12-16 15:40:00,28.98,28.99,28.94,28.95,446300.0,20.0236,20.0305,19.9959,20.0028,446300.0
2009-12-16 15:50:00,28.95,28.98,28.94,28.97,815800.0,20.0028,20.0236,19.9959,20.0166,815800.0
2009-12-17 09:30:00,28.85,28.97,28.77,28.94,488400.0,19.9337,20.0166,19.8785,19.9959,488400.0
2009-12-17 09:40:00,28.95,29.05,28.94,29.05,526200.0,20.0028,20.0719,19.9959,20.0719,526200.0
2009-12-17 09:50:00,29.04,29.12,29.0,29.03,667400.0,20.065,20.1203,20.0374,20.0581,667400.0
2009-12-17 10:00:00,29.04,29.11,28.93,28.95,372000.0,20.065,20.1134,19.989,20.0028,372000.0
2009-12-17 10:10:00,28.95,28.98,28.94,28.94,148900.0,20.0028,20.0236,19.9959,19.9959,148900.0
2009-12-17 10:20:00,28.94,28.97,28.93,28.96,194200.0,19.9959,20.0166,19.989,20.0097,194200.0
2009-12-17 10:30:00,28.96,28.97,28.9,28.92,184500.0,20.0097,20.0166,19.9683,19.9821,184500.0
2009-12-17 10:40:00,28.92,29.02,28.92,29.0,489800.0,19.9821,20.0512,19.9821,20.0374,489800.0
2009-12-17 10:50:00,29.0,29.01,28.96,28.98,223800.0,20.0374,20.0443,20.0097,20.0236,223800.0
2009-12-17 11:00:00,28.98,29.02,28.97,28.99,167900.0,20.0236,20.0512,20.0166,20.0305,167900.0
2009-12-17 11:10:00,28.99,29.01,28.95,28.99,182900.0,20.0305,20.0443,20.0028,20.0305,182900.0
2009-12-17 11:20:00,29.0,29.05,28.99,29.0,571400.0,20.0374,20.0719,20.0305,20.0374,571400.0
2009-12-17 11:30:00,29.01,29.03,28.96,28.96,217100.0,20.0443,20.0581,20.0097,20.0097,217100.0
2009-12-17 11:40:00,28.96,28.97,28.88,28.89,120000.0,20.0097,20.0166,19.9545,19.9614,120000.0
2009-12-17 11:50:00,28.89,28.9,28.85,28.9,88600.0,19.9614,19.9683,19.9337,19.9683,88600.0
2009-12-17 12:00:00,28.9,28.92,28.88,28.89,112300.0,19.9683,19.9821,19.9545,19.9614,112300.0
2009-12-17 12:10:00,28.89,28.9,28.85,28.86,90000.0,19.9614,19.9683,19.9337,19.9406,90000.0
2009-12-17 12:20:00,28.86,28.86,28.8,28.81,123400.0,19.9406,19.9406,19.8992,19.9061,123400.0
2009-12-17 12:30:00,28.8,28.88,28.8,28.88,150100.0,19.8992,19.9545,19.8992,19.9545,150100.0
2009-12-17 12:40:00,28.87,28.89,28.81,28.82,144100.0,19.9475,19.9614,19.9061,19.913,144100.0
2009-12-17 12:50:00,28.82,28.86,28.81,28.82,128200.0,19.913,19.9406,19.9061,19.913,128200.0
2009-12-17 13:00:00,28.83,28.89,28.83,28.84,175100.0,19.9199,19.9614,19.9199,19.9268,175100.0
2009-12-17 13:10:00,28.84,28.87,28.83,28.87,87100.0,19.9268,19.9475,19.9199,19.9475,87100.0
2009-12-17 13:20:00,28.86,28.89,28.86,28.89,130500.0,19.9406,19.9614,19.9406,19.9614,130500.0
2009-12-17 13:30:00,28.89,28.9,28.87,28.88,105200.0,19.9614,19.9683,19.9475,19.9545,105200.0
2009-12-17 13:40:00,28.87,28.9,28.86,28.86,84800.0,19.9475,19.9683,19.9406,19.9406,84800.0
2009-12-17 13:50:00,28.87,28.93,28.86,28.92,166000.0,19.9475,19.989,19.9406,19.9821,166000.0
2009-12-17 14:00:00,28.93,28.95,28.92,28.94,96900.0,19.989,20.0028,19.9821,19.9959,96900.0
2009-12-17 14:10:00,28.94,28.96,28.92,28.93,148400.0,19.9959,20.0097,19.9821,19.989,148400.0
2009-12-17 14:20:00,28.93,29.0,28.93,28.97,190700.0,19.989,20.0374,19.989,20.0166,190700.0
2009-12-17 14:30:00,28.97,29.01,28.95,29.0,164300.0,20.0166,20.0443,20.0028,20.0374,164300.0
2009-12-17 14:40:00,29.0,29.01,28.96,29.0,264600.0,20.0374,20.0443,20.0097,20.0374,264600.0
2009-12-17 14:50:00,29.0,29.01,28.98,28.99,69200.0,20.0374,20.0443,20.0236,20.0305,69200.0
2009-12-17 15:00:00,28.98,29.01,28.97,29.0,104800.0,20.0236,20.0443,20.0166,20.0374,104800.0
2009-12-17 15:10:00,29.01,29.01,28.92,28.96,194700.0,20.0443,20.0443,19.9821,20.0097,194700.0
2009-12-17 15:20:00,28.95,29.0,28.89,28.89,414200.0,20.0028,20.0374,19.9614,19.9614,414200.0
2009-12-17 15:30:00,28.89,28.9,28.84,28.87,802300.0,19.9614,19.9683,19.9268,19.9475,802300.0
2009-12-17 15:40:00,28.87,28.89,28.82,28.83,519200.0,19.9475,19.9614,19.913,19.9199,519200.0
2009-12-17 15:50:00,28.83,28.86,28.8,28.81,1109600.0,19.9199,19.9406,19.8992,19.9061,1109600.0
2009-12-18 09:30:00,28.98,29.02,28.77,28.82,3254800.0,20.0236,20.0512,19.8785,19.913,3254800.0
2009-12-18 09:40:00,28.82,28.94,28.77,28.91,258600.0,19.913,19.9959,19.8785,19.9752,258600.0
2009-12-18 09:50:00,28.92,28.93,28.78,28.82,284900.0,19.9821,19.989,19.8854,19.913,284900.0
2009-12-18 10:00:00,28.82,28.88,28.79,28.8,423600.0,19.913,19.9545,19.8923,19.8992,423600.0
2009-12-18 10:10:00,28.8,28.8,28.73,28.73,263500.0,19.8992,19.8992,19.8508,19.8508,263500.0
2009-12-18 10:20:00,28.74,28.74,28.59,28.63,457300.0,19.8577,19.8577,19.7541,19.7817,457300.0
2009-12-18 10:30:00,28.64,28.69,28.59,28.61,245100.0,19.7886,19.8232,19.7541,19.7679,245100.0
2009-12-18 10:40:00,28.61,28.62,28.55,28.55,201100.0,19.7679,19.7748,19.7264,19.7264,201100.0
2009-12-18 10:50:00,28.55,28.6,28.53,28.56,181500.0,19.7264,19.761,19.7126,19.7334,181500.0
2009-12-18 11:00:00,28.56,28.6,28.5,28.5,274300.0,19.7334,19.761,19.6919,19.6919,274300.0
2009-12-18 11:10:00,28.5,28.51,28.42,28.46,342100.0,19.6919,19.6988,19.6366,19.6643,342100.0
2009-12-18 11:20:00,28.46,28.51,28.44,28.48,163800.0,19.6643,19.6988,19.6504,19.6781,163800.0
2009-12-18 11:30:00,28.48,28.5,28.45,28.49,164700.0,19.6781,19.6919,19.6574,19.685,164700.0
2009-12-18 11:40:00,28.49,28.5,28.45,28.48,172700.0,19.685,19.6919,19.6574,19.6781,172700.0
2009-12-18 11:50:00,28.49,28.52,28.49,28.49,142800.0,19.685,19.7057,19.685,19.685,142800.0
2009-12-18 12:00:00,28.49,28.5,28.46,28.49,128100.0,19.685,19.6919,19.6643,19.685,128100.0
2009-12-18 12:10:00,28.5,28.53,28.49,28.5,171000.0,19.6919,19.7126,19.685,19.6919,171000.0
2009-12-18 12:20:00,28.5,28.53,28.49,28.51,158600.0,19.6919,19.7126,19.685,19.6988,158600.0
2009-12-18 12:30:00,28.52,28.58,28.51,28.54,242700.0,19.7057,19.7472,19.6988,19.7195,242700.0
2009-12-18 12:40:00,28.55,28.55,28.48,28.53,212900.0,19.7264,19.7264,19.6781,19.7126,212900.0
2009-12-18 12:50:00,28.54,28.63,28.53,28.63,123500.0,19.7195,19.7817,19.7126,19.7817,123500.0
2009-12-18 13:00:00,28.63,28.66,28.63,28.65,93100.0,19.7817,19.8024,19.7817,19.7955,93100.0
2009-12-18 13:10:00,28.65,28.69,28.64,28.68,200900.0,19.7955,19.8232,19.7886,19.8163,200900.0
2009-12-18 13:20:00,28.69,28.77,28.67,28.74,560700.0,19.8232,19.8785,19.8094,19.8577,560700.0
2009-12-18 13:30:00,28.74,28.76,28.66,28.66,442200.0,19.8577,19.8715,19.8024,19.8024,442200.0
2009-12-18 13:40:00,28.66,28.76,28.64,28.74,262300.0,19.8024,19.8715,19.7886,19.8577,262300.0
2009-12-18 13:50:00,28.75,28.76,28.72,28.72,118800.0,19.8646,19.8715,19.8439,19.8439,118800.0
2009-12-18 14:00:00,28.72,28.79,28.7,28.79,153200.0,19.8439,19.8923,19.8301,19.8923,153200.0
2009-12-18 14:10:00,28.79,28.8,28.72,28.73,277900.0,19.8923,19.8992,19.8439,19.8508,277900.0
2009-12-18 14:20:00,28.73,28.74,28.68,28.7,214000.0,19.8508,19.8577,19.8163,19.8301,214000.0
2009-12-18 14:30:00,28.69,28.71,28.65,28.67,116800.0,19.8232,19.837,19.7955,19.8094,116800.0
2009-12-18 14:40:00,28.67,28.7,28.64,28.65,189700.0,19.8094,19.8301,19.7886,19.7955,189700.0
2009-12-18 14:50:00,28.65,28.67,28.65,28.67,87900.0,19.7955,19.8094,19.7955,19.8094,87900.0
2009-12-18 15:00:00,28.66,28.69,28.61,28.67,150100.0,19.8024,19.8232,19.7679,19.8094,150100.0
2009-12-18 15:10:00,28.67,28.68,28.63,28.65,319900.0,19.8094,19.8163,19.7817,19.7955,319900.0
2009-12-18 15:20:00,28.65,28.65,28.58,28.59,338800.0,19.7955,19.7955,19.7472,19.7541,338800.0
2009-12-18 15:30:00,28.6,28.63,28.58,28.59,508900.0,19.761,19.7817,19.7472,19.7541,508900.0
2009-12-18 15:40:00,28.59,28.63,28.55,28.62,462400.0,19.7541,19.7817,19.7264,19.7748,462400.0
2009-12-18 15:50:00,28.62,28.67,28.6,28.66,952300.0,19.7748,19.8094,19.761,19.8024,952300.0
2009-12-21 09:30:00,28.71,28.98,28.71,28.93,421700.0,19.837,20.0236,19.837,19.989,421700.0
2009-12-21 09:40:00,28.93,29.0,28.91,28.95,270700.0,19.989,20.0374,19.9752,20.0028,270700.0
2009-12-21 09:50:00,28.95,28.97,28.89,28.95,229000.0,20.0028,20.0166,19.9614,20.0028,229000.0
2009-12-21 10:00:00,28.95,29.06,28.95,29.04,253000.0,20.0028,20.0788,20.0028,20.065,253000.0
2009-12-21 10:10:00,29.05,29.23,29.04,29.22,469900.0,20.0719,20.1963,20.065,20.1894,469900.0
2009-12-21 10:20:00,29.23,29.25,29.11,29.14,410000.0,20.1963,20.2101,20.1134,20.1341,410000.0
2009-12-21 10:30:00,29.15,29.18,29.12,29.13,217100.0,20.141,20.1617,20.1203,20.1272,217100.0
2009-12-21 10:40:00,29.13,29.16,29.0,29.02,246000.0,20.1272,20.1479,20.0374,20.0512,246000.0
2009-12-21 10:50:00,29.02,29.08,28.99,29.0,291500.0,20.0512,20.0926,20.0305,20.0374,291500.0
2009-12-21 11:00:00,28.99,29.05,28.95,29.05,127600.0,20.0305,20.0719,20.0028,20.0719,127600.0
2009-12-21 11:10:00,29.05,29.06,29.03,29.06,232700.0,20.0719,20.0788,20.0581,20.0788,232700.0
2009-12-21 11:20:00,29.06,29.11,29.05,29.11,126700.0,20.0788,20.1134,20.0719,20.1134,126700.0
2009-12-21 11:30:00,29.1,29.13,29.06,29.13,249100.0,20.1065,20.1272,20.0788,20.1272,249100.0
2009-12-21 11:40:00,29.13,29.14,29.11,29.14,120600.0,20.1272,20.1341,20.1134,20.1341,120600.0
2009-12-21 11:50:00,29.14,29.14,29.09,29.1,142700.0,20.1341,20.1341,20.0996,20.1065,142700.0
2009-12-21 12:00:00,29.1,29.15,29.1,29.13,168000.0,20.1065,20.141,20.1065,20.1272,168000.0
2009-12-21 12:10:00,29.14,29.15,29.11,29.14,158700.0,20.1341,20.141,20.1134,20.1341,158700.0
2009-12-21 12:20:00,29.15,29.15,29.05,29.06,159800.0,20.141,20.141,20.0719,20.0788,159800.0
2009-12-21 12:30:00,29.06,29.08,29.03,29.06,121300.0,20.0788,20.0926,20.0581,20.0788,121300.0
2009-12-21 12:40:00,29.07,29.1,29.06,29.06,106500.0,20.0857,20.1065,20.0788,20.0788,106500.0
2009-12-21 12:50:00,29.05,29.14,29.03,29.08,152600.0,20.0719,20.1341,20.0581,20.0926,152600.0
2009-12-21 13:00:00,29.08,29.09,29.04,29.09,107000.0,20.0926,20.0996,20.065,20.0996,107000.0
2009-12-21 13:10:00,29.09,29.09,29.05,29.09,198200.0,20.0996,20.0996,20.0719,20.0996,198200.0
2009-12-21 13:20:00,29.08,29.11,29.06,29.09,124800.0,20.0926,20.1134,20.0788,20.0996,124800.0
2009-12-21 13:30:00,29.08,29.09,29.03,29.07,139600.0,20.0926,20.0996,20.0581,20.0857,139600.0
2009-12-21 13:40:00,29.07,29.07,29.03,29.05,72700.0,20.0857,20.0857,20.0581,20.0719,72700.0
2009-12-21 13:50:00,29.05,29.09,29.02,29.09,154400.0,20.0719,20.0996,20.0512,20.0996,154400.0
2009-12-21 14:00:00,29.09,29.1,29.04,29.05,148000.0,20.0996,20.1065,20.065,20.0719,148000.0
2009-12-21 14:10:00,29.06,29.07,29.04,29.05,131200.0,20.0788,20.0857,20.065,20.0719,131200.0
2009-12-21 14:20:00,29.05,29.05,29.02,29.03,182800.0,20.0719,20.0719,20.0512,20.0581,182800.0
2009-12-21 14:30:00,29.02,29.03,29.02,29.02,74200.0,20.0512,20.0581,20.0512,20.0512,74200.0
2009-12-21 14:40:00,29.03,29.03,28.99,28.99,99500.0,20.0581,20.0581,20.0305,20.0305,99500.0
2009-12-21 14:50:00,29.0,29.01,28.98,29.0,145300.0,20.0374,20.0443,20.0236,20.0374,145300.0
2009-12-21 15:00:00,29.0,29.01,28.97,28.98,198400.0,20.0374,20.0443,20.0166,20.0236,198400.0
2009-12-21 15:10:00,28.98,28.98,28.89,28.9,216400.0,20.0236,20.0236,19.9614,19.9683,216400.0
2009-12-21 15:20:00,28.9,28.92,28.89,28.92,221600.0,19.9683,19.9821,19.9614,19.9821,221600.0
2009-12-21 15:30:00,28.92,28.96,28.89,28.95,324800.0,19.9821,20.0097,19.9614,20.0028,324800.0
2009-12-21 15:40:00,28.95,28.96,28.91,28.93,511300.0,20.0028,20.0097,19.9752,19.989,511300.0
2009-12-21 15:50:00,28.93,28.95,28.91,28.94,707300.0,19.989,20.0028,19.9752,19.9959,707300.0
2009-12-22 09:30:00,29.03,29.19,28.96,29.11,410500.0,20.0581,20.1687,20.0097,20.1134,410500.0
2009-12-22 09:40:00,29.11,29.12,29.05,29.1,368000.0,20.1134,20.1203,20.0719,20.1065,368000.0
2009-12-22 09:50:00,29.1,29.13,29.01,29.02,247800.0,20.1065,20.1272,20.0443,20.0512,247800.0
2009-12-22 10:00:00,29.02,29.2,29.02,29.19,472700.0,20.0512,20.1756,20.0512,20.1687,472700.0
2009-12-22 10:10:00,29.19,29.28,29.19,29.28,362000.0,20.1687,20.2308,20.1687,20.2308,362000.0
2009-12-22 10:20:00,29.28,29.38,29.25,29.34,287400.0,20.2308,20.2999,20.2101,20.2723,287400.0
2009-12-22 10:30:00,29.35,29.35,29.23,29.32,300300.0,20.2792,20.2792,20.1963,20.2585,300300.0
2009-12-22 10:40:00,29.32,29.32,29.28,29.28,191700.0,20.2585,20.2585,20.2308,20.2308,191700.0
2009-12-22 10:50:00,29.28,29.31,29.2,29.2,257100.0,20.2308,20.2516,20.1756,20.1756,257100.0
2009-12-22 11:00:00,29.2,29.23,29.12,29.2,438500.0,20.1756,20.1963,20.1203,20.1756,438500.0
2009-12-22 11:10:00,29.2,29.25,29.19,29.22,151800.0,20.1756,20.2101,20.1687,20.1894,151800.0
2009-12-22 11:20:00,29.23,29.26,29.2,29.25,249400.0,20.1963,20.217,20.1756,20.2101,249400.0
2009-12-22 11:30:00,29.25,29.28,29.21,29.26,245300.0,20.2101,20.2308,20.1825,20.217,245300.0
2009-12-22 11:40:00,29.25,29.26,29.23,29.26,98700.0,20.2101,20.217,20.1963,20.217,98700.0
2009-12-22 11:50:00,29.26,29.29,29.22,29.28,202100.0,20.217,20.2377,20.1894,20.2308,202100.0
2009-12-22 12:00:00,29.27,29.28,29.25,29.28,65200.0,20.2239,20.2308,20.2101,20.2308,65200.0
2009-12-22 12:10:00,29.28,29.29,29.27,29.27,55900.0,20.2308,20.2377,20.2239,20.2239,55900.0
2009-12-22 12:20:00,29.28,29.3,29.26,29.27,100600.0,20.2308,20.2447,20.217,20.2239,100600.0
2009-12-22 12:30:00,29.27,29.28,29.25,29.27,106800.0,20.2239,20.2308,20.2101,20.2239,106800.0
2009-12-22 12:40:00,29.27,29.27,29.21,29.21,288100.0,20.2239,20.2239,20.1825,20.1825,288100.0
2009-12-22 12:50:00,29.21,29.28,29.18,29.27,274800.0,20.1825,20.2308,20.1617,20.2239,274800.0
2009-12-22 13:00:00,29.28,29.3,29.26,29.3,392600.0,20.2308,20.2447,20.217,20.2447,392600.0
2009-12-22 13:10:00,29.29,29.3,29.25,29.26,244000.0,20.2377,20.2447,20.2101,20.217,244000.0
2009-12-22 13:20:00,29.26,29.33,29.25,29.29,326100.0,20.217,20.2654,20.2101,20.2377,326100.0
2009-12-22 13:30:00,29.29,29.35,29.29,29.35,164000.0,20.2377,20.2792,20.2377,20.2792,164000.0
2009-12-22 13:40:00,29.35,29.37,29.34,29.36,146700.0,20.2792,20.293,20.2723,20.2861,146700.0
2009-12-22 13:50:00,29.36,29.41,29.35,29.36,306100.0,20.2861,20.3207,20.2792,20.2861,306100.0
2009-12-22 14:00:00,29.35,29.42,29.35,29.41,248900.0,20.2792,20.3276,20.2792,20.3207,248900.0
2009-12-22 14:10:00,29.41,29.42,29.33,29.33,269100.0,20.3207,20.3276,20.2654,20.2654,269100.0
2009-12-22 14:20:00,29.33,29.37,29.32,29.36,165700.0,20.2654,20.293,20.2585,20.2861,165700.0
2009-12-22 14:30:00,29.36,29.39,29.36,29.37,128300.0,20.2861,20.3068,20.2861,20.293,128300.0
2009-12-22 14:40:00,29.37,29.4,29.32,29.32,232800.0,20.293,20.3137,20.2585,20.2585,232800.0
2009-12-22 14:50:00,29.32,29.33,29.3,29.32,165800.0,20.2585,20.2654,20.2447,20.2585,165800.0
2009-12-22 15:00:00,29.31,29.32,29.25,29.27,242000.0,20.2516,20.2585,20.2101,20.2239,242000.0
2009-12-22 15:10:00,29.27,29.28,29.24,29.24,191300.0,20.2239,20.2308,20.2032,20.2032,191300.0
2009-12-22 15:20:00,29.24,29.29,29.23,29.24,348800.0,20.2032,20.2377,20.1963,20.2032,348800.0
2009-12-22 15:30:00,29.24,29.25,29.17,29.21,574500.0,20.2032,20.2101,20.1548,20.1825,574500.0
2009-12-22 15:40:00,29.2,29.24,29.17,29.24,556200.0,20.1756,20.2032,20.1548,20.2032,556200.0
2009-12-22 15:50:00,29.24,29.28,29.23,29.27,977300.0,20.2032,20.2308,20.1963,20.2239,977300.0
2009-12-23 09:30:00,29.34,29.38,29.25,29.34,298900.0,20.2723,20.2999,20.2101,20.2723,298900.0
2009-12-23 09:40:00,29.33,29.34,29.18,29.22,297400.0,20.2654,20.2723,20.1617,20.1894,297400.0
2009-12-23 09:50:00,29.24,29.29,29.2,29.23,191800.0,20.2032,20.2377,20.1756,20.1963,191800.0
2009-12-23 10:00:00,29.22,29.22,28.93,28.96,869400.0,20.1894,20.1894,19.989,20.0097,869400.0
2009-12-23 10:10:00,28.95,29.01,28.95,28.98,252600.0,20.0028,20.0443,20.0028,20.0236,252600.0
2009-12-23 10:20:00,28.98,29.0,28.79,28.79,589300.0,20.0236,20.0374,19.8923,19.8923,589300.0
2009-12-23 10:30:00,28.8,28.89,28.79,28.86,322600.0,19.8992,19.9614,19.8923,19.9406,322600.0
2009-12-23 10:40:00,28.85,28.9,28.85,28.88,156400.0,19.9337,19.9683,19.9337,19.9545,156400.0
2009-12-23 10:50:00,28.87,28.91,28.85,28.86,254900.0,19.9475,19.9752,19.9337,19.9406,254900.0
2009-12-23 11:00:00,28.86,28.87,28.81,28.84,225800.0,19.9406,19.9475,19.9061,19.9268,225800.0
2009-12-23 11:10:00,28.84,28.87,28.83,28.87,164000.0,19.9268,19.9475,19.9199,19.9475,164000.0
2009-12-23 11:20:00,28.86,28.9,28.86,28.9,118800.0,19.9406,19.9683,19.9406,19.9683,118800.0
2009-12-23 11:30:00,28.89,28.9,28.83,28.83,358300.0,19.9614,19.9683,19.9199,19.9199,358300.0
2009-12-23 11:40:00,28.84,28.87,28.81,28.87,252400.0,19.9268,19.9475,19.9061,19.9475,252400.0
2009-12-23 11:50:00,28.86,28.95,28.86,28.95,145200.0,19.9406,20.0028,19.9406,20.0028,145200.0
2009-12-23 12:00:00,28.95,28.95,28.9,28.9,95200.0,20.0028,20.0028,19.9683,19.9683,95200.0
2009-12-23 12:10:00,28.9,28.91,28.85,28.85,135500.0,19.9683,19.9752,19.9337,19.9337,135500.0
2009-12-23 12:20:00,28.85,28.86,28.83,28.85,215400.0,19.9337,19.9406,19.9199,19.9337,215400.0
2009-12-23 12:30:00,28.85,28.85,28.84,28.85,78100.0,19.9337,19.9337,19.9268,19.9337,78100.0
2009-12-23 12:40:00,28.85,28.86,28.84,28.86,93000.0,19.9337,19.9406,19.9268,19.9406,93000.0
2009-12-23 12:50:00,28.86,28.88,28.85,28.87,189900.0,19.9406,19.9545,19.9337,19.9475,189900.0
2009-12-23 13:00:00,28.87,28.88,28.84,28.86,227800.0,19.9475,19.9545,19.9268,19.9406,227800.0
2009-12-23 13:10:00,28.87,28.9,28.86,28.89,81000.0,19.9475,19.9683,19.9406,19.9614,81000.0
2009-12-23 13:20:00,28.89,28.92,28.89,28.9,103700.0,19.9614,19.9821,19.9614,19.9683,103700.0
2009-12-23 13:30:00,28.9,28.91,28.87,28.89,129000.0,19.9683,19.9752,19.9475,19.9614,129000.0
2009-12-23 13:40:00,28.89,28.94,28.89,28.91,118200.0,19.9614,19.9959,19.9614,19.9752,118200.0
2009-12-23 13:50:00,28.9,28.92,28.9,28.92,76300.0,19.9683,19.9821,19.9683,19.9821,76300.0
2009-12-23 14:00:00,28.91,28.93,28.91,28.92,108200.0,19.9752,19.989,19.9752,19.9821,108200.0
2009-12-23 14:10:00,28.92,28.93,28.91,28.92,123100.0,19.9821,19.989,19.9752,19.9821,123100.0
2009-12-23 14:20:00,28.93,28.94,28.92,28.93,131100.0,19.989,19.9959,19.9821,19.989,131100.0
2009-12-23 14:30:00,28.93,28.97,28.92,28.97,122400.0,19.989,20.0166,19.9821,20.0166,122400.0
2009-12-23 14:40:00,28.96,28.97,28.94,28.94,172200.0,20.0097,20.0166,19.9959,19.9959,172200.0
2009-12-23 14:50:00,28.95,28.95,28.92,28.93,147400.0,20.0028,20.0028,19.9821,19.989,147400.0
2009-12-23 15:00:00,28.92,28.93,28.91,28.93,203100.0,19.9821,19.989,19.9752,19.989,203100.0
2009-12-23 15:10:00,28.92,28.93,28.92,28.93,92600.0,19.9821,19.989,19.9821,19.989,92600.0
2009-12-23 15:20:00,28.92,28.97,28.92,28.95,364800.0,19.9821,20.0166,19.9821,20.0028,364800.0
2009-12-23 15:30:00,28.95,28.96,28.91,28.96,415200.0,20.0028,20.0097,19.9752,20.0097,415200.0
2009-12-23 15:40:00,28.94,29.0,28.94,28.98,460500.0,19.9959,20.0374,19.9959,20.0236,460500.0
2009-12-23 15:50:00,28.98,29.0,28.97,28.99,805100.0,20.0236,20.0374,20.0166,20.0305,805100.0
2009-12-24 09:30:00,29.18,29.18,29.06,29.12,220800.0,20.1617,20.1617,20.0788,20.1203,220800.0
2009-12-24 09:40:00,29.13,29.14,28.99,29.03,263000.0,20.1272,20.1341,20.0305,20.0581,263000.0
2009-12-24 09:50:00,29.02,29.14,29.02,29.14,103500.0,20.0512,20.1341,20.0512,20.1341,103500.0
2009-12-24 10:00:00,29.14,29.22,29.13,29.19,223400.0,20.1341,20.1894,20.1272,20.1687,223400.0
2009-12-24 10:10:00,29.19,29.23,29.16,29.2,213000.0,20.1687,20.1963,20.1479,20.1756,213000.0
2009-12-24 10:20:00,29.2,29.24,29.17,29.24,95400.0,20.1756,20.2032,20.1548,20.2032,95400.0
2009-12-24 10:30:00,29.24,29.24,29.19,29.23,148500.0,20.2032,20.2032,20.1687,20.1963,148500.0
2009-12-24 10:40:00,29.23,29.24,29.13,29.13,128200.0,20.1963,20.2032,20.1272,20.1272,128200.0
2009-12-24 10:50:00,29.13,29.15,29.11,29.13,130700.0,20.1272,20.141,20.1134,20.1272,130700.0
2009-12-24 11:00:00,29.13,29.13,29.09,29.09,114800.0,20.1272,20.1272,20.0996,20.0996,114800.0
2009-12-24 11:10:00,29.09,29.11,29.09,29.09,129800.0,20.0996,20.1134,20.0996,20.0996,129800.0
2009-12-24 11:20:00,29.1,29.11,29.06,29.07,181600.0,20.1065,20.1134,20.0788,20.0857,181600.0
2009-12-24 11:30:00,29.07,29.1,29.07,29.1,82900.0,20.0857,20.1065,20.0857,20.1065,82900.0
2009-12-24 11:40:00,29.1,29.11,29.07,29.08,124900.0,20.1065,20.1134,20.0857,20.0926,124900.0
2009-12-24 11:50:00,29.07,29.1,29.05,29.05,106300.0,20.0857,20.1065,20.0719,20.0719,106300.0
2009-12-24 12:00:00,29.06,29.07,29.05,29.07,71400.0,20.0788,20.0857,20.0719,20.0857,71400.0
2009-12-24 12:10:00,29.07,29.15,29.07,29.15,139800.0,20.0857,20.141,20.0857,20.141,139800.0
2009-12-24 12:20:00,29.15,29.15,29.14,29.14,47800.0,20.141,20.141,20.1341,20.1341,47800.0
2009-12-24 12:30:00,29.15,29.15,29.1,29.11,160700.0,20.141,20.141,20.1065,20.1134,160700.0
2009-12-24 12:40:00,29.11,29.17,29.1,29.16,291300.0,20.1134,20.1548,20.1065,20.1479,291300.0
2009-12-24 12:50:00,29.16,29.21,29.15,29.19,563700.0,20.1479,20.1825,20.141,20.1687,563700.0
2009-12-28 09:30:00,29.32,29.44,29.22,29.37,320400.0,20.2585,20.3414,20.1894,20.293,320400.0
2009-12-28 09:40:00,29.37,29.39,29.26,29.28,188900.0,20.293,20.3068,20.217,20.2308,188900.0
2009-12-28 09:50:00,29.29,29.29,29.22,29.23,148100.0,20.2377,20.2377,20.1894,20.1963,148100.0
2009-12-28 10:00:00,29.23,29.24,29.17,29.22,169800.0,20.1963,20.2032,20.1548,20.1894,169800.0
2009-12-28 10:10:00,29.22,29.24,29.2,29.23,121200.0,20.1894,20.2032,20.1756,20.1963,121200.0
2009-12-28 10:20:00,29.23,29.29,29.22,29.29,155300.0,20.1963,20.2377,20.1894,20.2377,155300.0
2009-12-28 10:30:00,29.29,29.29,29.22,29.22,114500.0,20.2377,20.2377,20.1894,20.1894,114500.0
2009-12-28 10:40:00,29.22,29.22,29.19,29.21,146900.0,20.1894,20.1894,20.1687,20.1825,146900.0
2009-12-28 10:50:00,29.21,29.21,29.18,29.19,114300.0,20.1825,20.1825,20.1617,20.1687,114300.0
2009-12-28 11:00:00,29.19,29.19,29.17,29.18,107100.0,20.1687,20.1687,20.1548,20.1617,107100.0
2009-12-28 11:10:00,29.17,29.17,29.11,29.11,169900.0,20.1548,20.1548,20.1134,20.1134,169900.0
2009-12-28 11:20:00,29.11,29.12,29.09,29.11,160100.0,20.1134,20.1203,20.0996,20.1134,160100.0
2009-12-28 11:30:00,29.1,29.11,29.09,29.1,70100.0,20.1065,20.1134,20.0996,20.1065,70100.0
2009-12-28 11:40:00,29.11,29.12,29.08,29.1,213800.0,20.1134,20.1203,20.0926,20.1065,213800.0
2009-12-28 11:50:00,29.1,29.13,29.09,29.1,132700.0,20.1065,20.1272,20.0996,20.1065,132700.0
2009-12-28 12:00:00,29.1,29.12,29.1,29.12,76800.0,20.1065,20.1203,20.1065,20.1203,76800.0
2009-12-28 12:10:00,29.12,29.13,29.11,29.12,82400.0,20.1203,20.1272,20.1134,20.1203,82400.0
2009-12-28 12:20:00,29.12,29.14,29.11,29.14,48700.0,20.1203,20.1341,20.1134,20.1341,48700.0
2009-12-28 12:30:00,29.14,29.14,29.13,29.14,34400.0,20.1341,20.1341,20.1272,20.1341,34400.0
2009-12-28 12:40:00,29.13,29.16,29.13,29.16,66700.0,20.1272,20.1479,20.1272,20.1479,66700.0
2009-12-28 12:50:00,29.16,29.16,29.14,29.14,72500.0,20.1479,20.1479,20.1341,20.1341,72500.0
2009-12-28 13:00:00,29.14,29.18,29.13,29.17,108200.0,20.1341,20.1617,20.1272,20.1548,108200.0
2009-12-28 13:10:00,29.18,29.19,29.17,29.18,36000.0,20.1617,20.1687,20.1548,20.1617,36000.0
2009-12-28 13:20:00,29.19,29.2,29.18,29.19,48900.0,20.1687,20.1756,20.1617,20.1687,48900.0
2009-12-28 13:30:00,29.2,29.2,29.16,29.16,128000.0,20.1756,20.1756,20.1479,20.1479,128000.0
2009-12-28 13:40:00,29.16,29.16,29.13,29.15,110500.0,20.1479,20.1479,20.1272,20.141,110500.0
2009-12-28 13:50:00,29.15,29.16,29.13,29.13,90600.0,20.141,20.1479,20.1272,20.1272,90600.0
2009-12-28 14:00:00,29.13,29.14,29.11,29.12,88800.0,20.1272,20.1341,20.1134,20.1203,88800.0
2009-12-28 14:10:00,29.12,29.12,29.02,29.02,263900.0,20.1203,20.1203,20.0512,20.0512,263900.0
2009-12-28 14:20:00,29.03,29.03,28.97,29.01,227200.0,20.0581,20.0581,20.0166,20.0443,227200.0
2009-12-28 14:30:00,29.01,29.06,29.01,29.05,122300.0,20.0443,20.0788,20.0443,20.0719,122300.0
2009-12-28 14:40:00,29.05,29.07,29.03,29.07,81800.0,20.0719,20.0857,20.0581,20.0857,81800.0
2009-12-28 14:50:00,29.07,29.08,29.06,29.07,102600.0,20.0857,20.0926,20.0788,20.0857,102600.0
2009-12-28 15:00:00,29.07,29.09,29.05,29.09,78900.0,20.0857,20.0996,20.0719,20.0996,78900.0
2009-12-28 15:10:00,29.08,29.1,29.08,29.1,83300.0,20.0926,20.1065,20.0926,20.1065,83300.0
2009-12-28 15:20:00,29.09,29.1,29.02,29.05,235200.0,20.0996,20.1065,20.0512,20.0719,235200.0
2009-12-28 15:30:00,29.06,29.09,29.05,29.08,202300.0,20.0788,20.0996,20.0719,20.0926,202300.0
2009-12-28 15:40:00,29.08,29.11,29.07,29.08,412300.0,20.0926,20.1134,20.0857,20.0926,412300.0
2009-12-28 15:50:00,29.08,29.15,29.07,29.15,761300.0,20.0926,20.141,20.0857,20.141,761300.0
2009-12-29 09:30:00,29.16,29.29,28.79,29.14,223000.0,20.1479,20.2377,19.8923,20.1341,223000.0
2009-12-29 09:40:00,29.15,29.19,29.13,29.15,122400.0,20.141,20.1687,20.1272,20.141,122400.0
2009-12-29 09:50:00,29.16,29.21,29.12,29.13,147100.0,20.1479,20.1825,20.1203,20.1272,147100.0
2009-12-29 10:00:00,29.13,29.14,29.05,29.07,115300.0,20.1272,20.1341,20.0719,20.0857,115300.0
2009-12-29 10:10:00,29.07,29.19,29.07,29.19,58100.0,20.0857,20.1687,20.0857,20.1687,58100.0
2009-12-29 10:20:00,29.18,29.22,29.15,29.2,247200.0,20.1617,20.1894,20.141,20.1756,247200.0
2009-12-29 10:30:00,29.21,29.21,29.19,29.19,121200.0,20.1825,20.1825,20.1687,20.1687,121200.0
2009-12-29 10:40:00,29.19,29.2,29.17,29.2,106200.0,20.1687,20.1756,20.1548,20.1756,106200.0
2009-12-29 10:50:00,29.19,29.21,29.18,29.2,107900.0,20.1687,20.1825,20.1617,20.1756,107900.0
2009-12-29 11:00:00,29.21,29.21,29.15,29.16,79900.0,20.1825,20.1825,20.141,20.1479,79900.0
2009-12-29 11:10:00,29.16,29.17,29.11,29.16,132200.0,20.1479,20.1548,20.1134,20.1479,132200.0
2009-12-29 11:20:00,29.17,29.18,29.16,29.17,161400.0,20.1548,20.1617,20.1479,20.1548,161400.0
2009-12-29 11:30:00,29.17,29.22,29.17,29.21,57500.0,20.1548,20.1894,20.1548,20.1825,57500.0
2009-12-29 11:40:00,29.2,29.21,29.19,29.19,42100.0,20.1756,20.1825,20.1687,20.1687,42100.0
2009-12-29 11:50:00,29.19,29.24,29.19,29.23,83600.0,20.1687,20.2032,20.1687,20.1963,83600.0
2009-12-29 12:00:00,29.23,29.24,29.21,29.21,88300.0,20.1963,20.2032,20.1825,20.1825,88300.0
2009-12-29 12:10:00,29.22,29.24,29.2,29.2,114000.0,20.1894,20.2032,20.1756,20.1756,114000.0
2009-12-29 12:20:00,29.2,29.22,29.18,29.19,221300.0,20.1756,20.1894,20.1617,20.1687,221300.0
2009-12-29 12:30:00,29.18,29.19,29.17,29.17,62400.0,20.1617,20.1687,20.1548,20.1548,62400.0
2009-12-29 12:40:00,29.18,29.22,29.17,29.2,123900.0,20.1617,20.1894,20.1548,20.1756,123900.0
2009-12-29 12:50:00,29.2,29.22,29.18,29.19,251300.0,20.1756,20.1894,20.1617,20.1687,251300.0
2009-12-29 13:00:00,29.2,29.21,29.18,29.19,143000.0,20.1756,20.1825,20.1617,20.1687,143000.0
2009-12-29 13:10:00,29.19,29.21,29.19,29.2,98000.0,20.1687,20.1825,20.1687,20.1756,98000.0
2009-12-29 13:20:00,29.2,29.21,29.2,29.21,78800.0,20.1756,20.1825,20.1756,20.1825,78800.0
2009-12-29 13:30:00,29.2,29.22,29.19,29.22,102700.0,20.1756,20.1894,20.1687,20.1894,102700.0
2009-12-29 13:40:00,29.21,29.23,29.21,29.22,83600.0,20.1825,20.1963,20.1825,20.1894,83600.0
2009-12-29 13:50:00,29.23,29.23,29.22,29.22,36100.0,20.1963,20.1963,20.1894,20.1894,36100.0
2009-12-29 14:00:00,29.22,29.24,29.22,29.23,130200.0,20.1894,20.2032,20.1894,20.1963,130200.0
2009-12-29 14:10:00,29.23,29.24,29.22,29.24,126600.0,20.1963,20.2032,20.1894,20.2032,126600.0
2009-12-29 14:20:00,29.23,29.27,29.23,29.27,179400.0,20.1963,20.2239,20.1963,20.2239,179400.0
2009-12-29 14:30:00,29.26,29.27,29.25,29.26,94300.0,20.217,20.2239,20.2101,20.217,94300.0
2009-12-29 14:40:00,29.25,29.28,29.25,29.27,241300.0,20.2101,20.2308,20.2101,20.2239,241300.0
2009-12-29 14:50:00,29.27,29.29,29.24,29.25,234600.0,20.2239,20.2377,20.2032,20.2101,234600.0
2009-12-29 15:00:00,29.25,29.27,29.23,29.25,177800.0,20.2101,20.2239,20.1963,20.2101,177800.0
2009-12-29 15:10:00,29.25,29.3,29.24,29.3,171700.0,20.2101,20.2447,20.2032,20.2447,171700.0
2009-12-29 15:20:00,29.3,29.31,29.26,29.29,235400.0,20.2447,20.2516,20.217,20.2377,235400.0
2009-12-29 15:30:00,29.3,29.3,29.29,29.3,281600.0,20.2447,20.2447,20.2377,20.2447,281600.0
2009-12-29 15:40:00,29.29,29.3,29.27,29.27,423700.0,20.2377,20.2447,20.2239,20.2239,423700.0
2009-12-29 15:50:00,29.28,29.28,29.24,29.24,756000.0,20.2308,20.2308,20.2032,20.2032,756000.0
2009-12-30 09:30:00,29.1,29.22,29.08,29.22,185600.0,20.1065,20.1894,20.0926,20.1894,185600.0
2009-12-30 09:40:00,29.22,29.28,29.2,29.2,175900.0,20.1894,20.2308,20.1756,20.1756,175900.0
2009-12-30 09:50:00,29.2,29.23,29.16,29.17,92700.0,20.1756,20.1963,20.1479,20.1548,92700.0
2009-12-30 10:00:00,29.18,29.19,29.15,29.17,99100.0,20.1617,20.1687,20.141,20.1548,99100.0
2009-12-30 10:10:00,29.16,29.2,29.13,29.17,105100.0,20.1479,20.1756,20.1272,20.1548,105100.0
2009-12-30 10:20:00,29.17,29.19,29.15,29.15,82800.0,20.1548,20.1687,20.141,20.141,82800.0
2009-12-30 10:30:00,29.16,29.17,29.09,29.09,67900.0,20.1479,20.1548,20.0996,20.0996,67900.0
2009-12-30 10:40:00,29.08,29.11,29.07,29.08,69500.0,20.0926,20.1134,20.0857,20.0926,69500.0
2009-12-30 10:50:00,29.08,29.1,29.06,29.07,177800.0,20.0926,20.1065,20.0788,20.0857,177800.0
2009-12-30 11:00:00,29.07,29.09,29.04,29.06,148000.0,20.0857,20.0996,20.065,20.0788,148000.0
2009-12-30 11:10:00,29.05,29.07,29.03,29.03,72800.0,20.0719,20.0857,20.0581,20.0581,72800.0
2009-12-30 11:20:00,29.02,29.04,28.99,29.02,98800.0,20.0512,20.065,20.0305,20.0512,98800.0
2009-12-30 11:30:00,29.02,29.08,29.01,29.07,197800.0,20.0512,20.0926,20.0443,20.0857,197800.0
2009-12-30 11:40:00,29.07,29.08,29.02,29.04,75200.0,20.0857,20.0926,20.0512,20.065,75200.0
2009-12-30 11:50:00,29.04,29.12,29.04,29.09,169600.0,20.065,20.1203,20.065,20.0996,169600.0
2009-12-30 12:00:00,29.09,29.11,29.07,29.07,71700.0,20.0996,20.1134,20.0857,20.0857,71700.0
2009-12-30 12:10:00,29.08,29.08,29.05,29.06,60200.0,20.0926,20.0926,20.0719,20.0788,60200.0
2009-12-30 12:20:00,29.05,29.12,29.05,29.11,82300.0,20.0719,20.1203,20.0719,20.1134,82300.0
2009-12-30 12:30:00,29.12,29.13,29.06,29.07,116100.0,20.1203,20.1272,20.0788,20.0857,116100.0
2009-12-30 12:40:00,29.06,29.08,29.04,29.04,75700.0,20.0788,20.0926,20.065,20.065,75700.0
2009-12-30 12:50:00,29.04,29.08,29.02,29.07,105400.0,20.065,20.0926,20.0512,20.0857,105400.0
2009-12-30 13:00:00,29.07,29.12,29.05,29.05,96100.0,20.0857,20.1203,20.0719,20.0719,96100.0
2009-12-30 13:10:00,29.05,29.09,29.03,29.07,66900.0,20.0719,20.0996,20.0581,20.0857,66900.0
2009-12-30 13:20:00,29.07,29.09,29.06,29.06,48800.0,20.0857,20.0996,20.0788,20.0788,48800.0
2009-12-30 13:30:00,29.06,29.07,29.03,29.03,44900.0,20.0788,20.0857,20.0581,20.0581,44900.0
2009-12-30 13:40:00,29.03,29.04,29.02,29.02,114900.0,20.0581,20.065,20.0512,20.0512,114900.0
2009-12-30 13:50:00,29.03,29.03,29.01,29.01,54100.0,20.0581,20.0581,20.0443,20.0443,54100.0
2009-12-30 14:00:00,29.02,29.04,29.01,29.03,74400.0,20.0512,20.065,20.0443,20.0581,74400.0
2009-12-30 14:10:00,29.04,29.04,29.02,29.03,85200.0,20.065,20.065,20.0512,20.0581,85200.0
2009-12-30 14:20:00,29.02,29.04,29.01,29.03,84800.0,20.0512,20.065,20.0443,20.0581,84800.0
2009-12-30 14:30:00,29.02,29.05,29.02,29.05,129300.0,20.0512,20.0719,20.0512,20.0719,129300.0
2009-12-30 14:40:00,29.04,29.05,29.03,29.05,139100.0,20.065,20.0719,20.0581,20.0719,139100.0
2009-12-30 14:50:00,29.05,29.06,29.04,29.06,87700.0,20.0719,20.0788,20.065,20.0788,87700.0
2009-12-30 15:00:00,29.06,29.09,29.05,29.09,83000.0,20.0788,20.0996,20.0719,20.0996,83000.0
2009-12-30 15:10:00,29.09,29.09,29.03,29.04,197300.0,20.0996,20.0996,20.0581,20.065,197300.0
2009-12-30 15:20:00,29.04,29.06,29.02,29.03,139400.0,20.065,20.0788,20.0512,20.0581,139400.0
2009-12-30 15:30:00,29.03,29.08,29.02,29.05,288100.0,20.0581,20.0926,20.0512,20.0719,288100.0
2009-12-30 15:40:00,29.05,29.09,29.05,29.09,363300.0,20.0719,20.0996,20.0719,20.0996,363300.0
2009-12-30 15:50:00,29.09,29.14,29.08,29.13,726200.0,20.0996,20.1341,20.0926,20.1272,726200.0
2009-12-31 09:30:00,29.09,29.22,29.09,29.2,251600.0,20.0996,20.1894,20.0996,20.1756,251600.0
2009-12-31 09:40:00,29.19,29.2,29.15,29.16,105100.0,20.1687,20.1756,20.141,20.1479,105100.0
2009-12-31 09:50:00,29.17,29.17,29.15,29.17,146700.0,20.1548,20.1548,20.141,20.1548,146700.0
2009-12-31 10:00:00,29.17,29.26,29.17,29.25,214400.0,20.1548,20.217,20.1548,20.2101,214400.0
2009-12-31 10:10:00,29.24,29.26,29.17,29.23,180400.0,20.2032,20.217,20.1548,20.1963,180400.0
2009-12-31 10:20:00,29.23,29.31,29.23,29.29,254600.0,20.1963,20.2516,20.1963,20.2377,254600.0
2009-12-31 10:30:00,29.29,29.36,29.29,29.34,382900.0,20.2377,20.2861,20.2377,20.2723,382900.0
2009-12-31 10:40:00,29.34,29.36,29.34,29.35,99500.0,20.2723,20.2861,20.2723,20.2792,99500.0
2009-12-31 10:50:00,29.35,29.37,29.34,29.36,142200.0,20.2792,20.293,20.2723,20.2861,142200.0
2009-12-31 11:00:00,29.37,29.37,29.3,29.35,239100.0,20.293,20.293,20.2447,20.2792,239100.0
2009-12-31 11:10:00,29.35,29.36,29.28,29.29,216400.0,20.2792,20.2861,20.2308,20.2377,216400.0
2009-12-31 11:20:00,29.29,29.3,29.25,29.25,94100.0,20.2377,20.2447,20.2101,20.2101,94100.0
2009-12-31 11:30:00,29.25,29.26,29.11,29.14,502600.0,20.2101,20.217,20.1134,20.1341,502600.0
2009-12-31 11:40:00,29.14,29.2,29.14,29.2,154900.0,20.1341,20.1756,20.1341,20.1756,154900.0
2009-12-31 11:50:00,29.2,29.2,29.15,29.15,91300.0,20.1756,20.1756,20.141,20.141,91300.0
2009-12-31 12:00:00,29.15,29.15,29.08,29.08,95000.0,20.141,20.141,20.0926,20.0926,95000.0
2009-12-31 12:10:00,29.08,29.1,29.05,29.05,133000.0,20.0926,20.1065,20.0719,20.0719,133000.0
2009-12-31 12:20:00,29.06,29.07,29.04,29.04,87300.0,20.0788,20.0857,20.065,20.065,87300.0
2009-12-31 12:30:00,29.05,29.05,29.04,29.05,48800.0,20.0719,20.0719,20.065,20.0719,48800.0
2009-12-31 12:40:00,29.05,29.1,29.02,29.09,122200.0,20.0719,20.1065,20.0512,20.0996,122200.0
2009-12-31 12:50:00,29.1,29.12,29.09,29.12,33400.0,20.1065,20.1203,20.0996,20.1203,33400.0
2009-12-31 13:00:00,29.11,29.12,29.07,29.08,98700.0,20.1134,20.1203,20.0857,20.0926,98700.0
2009-12-31 13:10:00,29.07,29.08,29.04,29.04,81100.0,20.0857,20.0926,20.065,20.065,81100.0
2009-12-31 13:20:00,29.05,29.08,29.05,29.08,40200.0,20.0719,20.0926,20.0719,20.0926,40200.0
2009-12-31 13:30:00,29.08,29.11,29.07,29.11,41600.0,20.0926,20.1134,20.0857,20.1134,41600.0
2009-12-31 13:40:00,29.11,29.11,29.09,29.1,59100.0,20.1134,20.1134,20.0996,20.1065,59100.0
2009-12-31 13:50:00,29.1,29.11,29.09,29.09,111200.0,20.1065,20.1134,20.0996,20.0996,111200.0
2009-12-31 14:00:00,29.1,29.1,29.08,29.09,43400.0,20.1065,20.1065,20.0926,20.0996,43400.0
2009-12-31 14:10:00,29.08,29.11,29.08,29.1,69700.0,20.0926,20.1134,20.0926,20.1065,69700.0
2009-12-31 14:20:00,29.1,29.1,29.09,29.1,40800.0,20.1065,20.1065,20.0996,20.1065,40800.0
2009-12-31 14:30:00,29.1,29.11,29.09,29.1,115300.0,20.1065,20.1134,20.0996,20.1065,115300.0
2009-12-31 14:40:00,29.1,29.1,29.09,29.1,102200.0,20.1065,20.1065,20.0996,20.1065,102200.0
2009-12-31 14:50:00,29.1,29.12,29.09,29.11,210200.0,20.1065,20.1203,20.0996,20.1134,210200.0
2009-12-31 15:00:00,29.12,29.14,29.12,29.13,94800.0,20.1203,20.1341,20.1203,20.1272,94800.0
2009-12-31 15:10:00,29.13,29.13,29.1,29.1,116100.0,20.1272,20.1272,20.1065,20.1065,116100.0
2009-12-31 15:20:00,29.1,29.12,29.09,29.1,127500.0,20.1065,20.1203,20.0996,20.1065,127500.0
2009-12-31 15:30:00,29.1,29.1,29.0,29.03,242500.0,20.1065,20.1065,20.0374,20.0581,242500.0
2009-12-31 15:40:00,29.02,29.03,28.92,28.95,388000.0,20.0512,20.0581,19.9821,20.0028,388000.0
2009-12-31 15:50:00,28.94,28.97,28.9,28.91,890900.0,19.9959,20.0166,19.9683,19.9752,890900.0
2010-01-04 09:30:00,29.15,29.15,28.95,29.09,772700.0,20.141,20.141,20.0028,20.0996,772700.0
2010-01-04 09:40:00,29.09,29.13,28.92,28.93,574400.0,20.0996,20.1272,19.9821,19.989,574400.0
2010-01-04 09:50:00,28.93,29.01,28.93,29.01,253300.0,19.989,20.0443,19.989,20.0443,253300.0
2010-01-04 10:00:00,29.0,29.02,28.88,28.91,408900.0,20.0374,20.0512,19.9545,19.9752,408900.0
2010-01-04 10:10:00,28.9,28.91,28.83,28.83,376600.0,19.9683,19.9752,19.9199,19.9199,376600.0
2010-01-04 10:20:00,28.83,28.9,28.79,28.89,379900.0,19.9199,19.9683,19.8923,19.9614,379900.0
2010-01-04 10:30:00,28.88,28.92,28.87,28.88,347000.0,19.9545,19.9821,19.9475,19.9545,347000.0
2010-01-04 10:40:00,28.89,28.92,28.88,28.91,130900.0,19.9614,19.9821,19.9545,19.9752,130900.0
2010-01-04 10:50:00,28.92,28.95,28.87,28.88,176000.0,19.9821,20.0028,19.9475,19.9545,176000.0
2010-01-04 11:00:00,28.88,28.92,28.88,28.9,250800.0,19.9545,19.9821,19.9545,19.9683,250800.0
2010-01-04 11:10:00,28.9,28.9,28.84,28.85,177200.0,19.9683,19.9683,19.9268,19.9337,177200.0
2010-01-04 11:20:00,28.85,28.9,28.82,28.82,156500.0,19.9337,19.9683,19.913,19.913,156500.0
2010-01-04 11:30:00,28.83,28.86,28.81,28.82,159800.0,19.9199,19.9406,19.9061,19.913,159800.0
2010-01-04 11:40:00,28.81,28.84,28.77,28.83,281600.0,19.9061,19.9268,19.8785,19.9199,281600.0
2010-01-04 11:50:00,28.82,28.86,28.82,28.83,220100.0,19.913,19.9406,19.913,19.9199,220100.0
2010-01-04 12:00:00,28.83,28.83,28.78,28.78,174100.0,19.9199,19.9199,19.8854,19.8854,174100.0
2010-01-04 12:10:00,28.79,28.81,28.78,28.8,134500.0,19.8923,19.9061,19.8854,19.8992,134500.0
2010-01-04 12:20:00,28.8,28.81,28.78,28.81,179900.0,19.8992,19.9061,19.8854,19.9061,179900.0
2010-01-04 12:30:00,28.81,28.82,28.79,28.79,134000.0,19.9061,19.913,19.8923,19.8923,134000.0
2010-01-04 12:40:00,28.8,28.86,28.78,28.79,115100.0,19.8992,19.9406,19.8854,19.8923,115100.0
2010-01-04 12:50:00,28.79,28.8,28.75,28.76,137600.0,19.8923,19.8992,19.8646,19.8715,137600.0
2010-01-04 13:00:00,28.77,28.83,28.75,28.83,130300.0,19.8785,19.9199,19.8646,19.9199,130300.0
2010-01-04 13:10:00,28.83,28.83,28.8,28.81,169000.0,19.9199,19.9199,19.8992,19.9061,169000.0
2010-01-04 13:20:00,28.81,28.81,28.8,28.81,89000.0,19.9061,19.9061,19.8992,19.9061,89000.0
2010-01-04 13:30:00,28.8,28.81,28.78,28.78,68200.0,19.8992,19.9061,19.8854,19.8854,68200.0
2010-01-04 13:40:00,28.79,28.79,28.78,28.79,30400.0,19.8923,19.8923,19.8854,19.8923,30400.0
2010-01-04 13:50:00,28.78,28.79,28.71,28.72,193200.0,19.8854,19.8923,19.837,19.8439,193200.0
2010-01-04 14:00:00,28.72,28.72,28.67,28.7,236800.0,19.8439,19.8439,19.8094,19.8301,236800.0
2010-01-04 14:10:00,28.71,28.71,28.69,28.7,101200.0,19.837,19.837,19.8232,19.8301,101200.0
2010-01-04 14:20:00,28.69,28.7,28.68,28.69,126200.0,19.8232,19.8301,19.8163,19.8232,126200.0
2010-01-04 14:30:00,28.68,28.74,28.68,28.71,166400.0,19.8163,19.8577,19.8163,19.837,166400.0
2010-01-04 14:40:00,28.71,28.77,28.71,28.76,103500.0,19.837,19.8785,19.837,19.8715,103500.0
2010-01-04 14:50:00,28.77,28.78,28.76,28.77,95400.0,19.8785,19.8854,19.8715,19.8785,95400.0
2010-01-04 15:00:00,28.78,28.78,28.69,28.69,440700.0,19.8854,19.8854,19.8232,19.8232,440700.0
2010-01-04 15:10:00,28.69,28.7,28.66,28.66,254300.0,19.8232,19.8301,19.8024,19.8024,254300.0
2010-01-04 15:20:00,28.67,28.69,28.65,28.66,349600.0,19.8094,19.8232,19.7955,19.8024,349600.0
2010-01-04 15:30:00,28.66,28.66,28.55,28.61,1169200.0,19.8024,19.8024,19.7264,19.7679,1169200.0
2010-01-04 15:40:00,28.61,28.7,28.6,28.7,1094500.0,19.7679,19.8301,19.761,19.8301,1094500.0
2010-01-04 15:50:00,28.7,28.7,28.66,28.67,1667800.0,19.8301,19.8301,19.8024,19.8094,1667800.0
2010-01-05 09:30:00,28.73,28.79,28.58,28.59,653100.0,19.8508,19.8923,19.7472,19.7541,653100.0
2010-01-05 09:40:00,28.59,28.62,28.48,28.5,655400.0,19.7541,19.7748,19.6781,19.6919,655400.0
2010-01-05 09:50:00,28.5,28.52,28.46,28.5,533300.0,19.6919,19.7057,19.6643,19.6919,533300.0
2010-01-05 10:00:00,28.5,28.52,28.29,28.5,727800.0,19.6919,19.7057,19.5468,19.6919,727800.0
2010-01-05 10:10:00,28.51,28.56,28.5,28.56,343700.0,19.6988,19.7334,19.6919,19.7334,343700.0
2010-01-05 10:20:00,28.56,28.68,28.55,28.68,557900.0,19.7334,19.8163,19.7264,19.8163,557900.0
2010-01-05 10:30:00,28.67,28.82,28.67,28.81,477500.0,19.8094,19.913,19.8094,19.9061,477500.0
2010-01-05 10:40:00,28.81,28.84,28.76,28.76,431500.0,19.9061,19.9268,19.8715,19.8715,431500.0
2010-01-05 10:50:00,28.76,28.84,28.73,28.83,536200.0,19.8715,19.9268,19.8508,19.9199,536200.0
2010-01-05 11:00:00,28.83,28.96,28.81,28.96,733600.0,19.9199,20.0097,19.9061,20.0097,733600.0
2010-01-05 11:10:00,28.95,28.97,28.9,28.91,803300.0,20.0028,20.0166,19.9683,19.9752,803300.0
2010-01-05 11:20:00,28.91,28.93,28.86,28.9,461300.0,19.9752,19.989,19.9406,19.9683,461300.0
2010-01-05 11:30:00,28.91,28.91,28.81,28.83,680600.0,19.9752,19.9752,19.9061,19.9199,680600.0
2010-01-05 11:40:00,28.82,28.89,28.81,28.87,282800.0,19.913,19.9614,19.9061,19.9475,282800.0
2010-01-05 11:50:00,28.87,28.88,28.84,28.85,332800.0,19.9475,19.9545,19.9268,19.9337,332800.0
2010-01-05 12:00:00,28.84,28.91,28.83,28.89,308900.0,19.9268,19.9752,19.9199,19.9614,308900.0
2010-01-05 12:10:00,28.89,28.92,28.87,28.87,123400.0,19.9614,19.9821,19.9475,19.9475,123400.0
2010-01-05 12:20:00,28.87,28.91,28.85,28.9,162500.0,19.9475,19.9752,19.9337,19.9683,162500.0
2010-01-05 12:30:00,28.91,28.92,28.86,28.89,247300.0,19.9752,19.9821,19.9406,19.9614,247300.0
2010-01-05 12:40:00,28.9,28.91,28.87,28.89,245300.0,19.9683,19.9752,19.9475,19.9614,245300.0
2010-01-05 12:50:00,28.9,28.97,28.89,28.94,270700.0,19.9683,20.0166,19.9614,19.9959,270700.0
2010-01-05 13:00:00,28.95,28.97,28.93,28.94,291200.0,20.0028,20.0166,19.989,19.9959,291200.0
2010-01-05 13:10:00,28.93,28.94,28.87,28.9,364500.0,19.989,19.9959,19.9475,19.9683,364500.0
2010-01-05 13:20:00,28.91,28.91,28.85,28.86,386300.0,19.9752,19.9752,19.9337,19.9406,386300.0
2010-01-05 13:30:00,28.87,28.91,28.85,28.91,320400.0,19.9475,19.9752,19.9337,19.9752,320400.0
2010-01-05 13:40:00,28.9,28.99,28.9,28.96,365800.0,19.9683,20.0305,19.9683,20.0097,365800.0
2010-01-05 13:50:00,28.96,28.96,28.9,28.9,338300.0,20.0097,20.0097,19.9683,19.9683,338300.0
2010-01-05 14:00:00,28.91,28.92,28.89,28.89,162200.0,19.9752,19.9821,19.9614,19.9614,162200.0
2010-01-05 14:10:00,28.9,28.9,28.85,28.85,157400.0,19.9683,19.9683,19.9337,19.9337,157400.0
2010-01-05 14:20:00,28.85,28.88,28.84,28.88,159700.0,19.9337,19.9545,19.9268,19.9545,159700.0
2010-01-05 14:30:00,28.88,28.9,28.87,28.87,146100.0,19.9545,19.9683,19.9475,19.9475,146100.0
2010-01-05 14:40:00,28.87,28.88,28.85,28.87,102000.0,19.9475,19.9545,19.9337,19.9475,102000.0
2010-01-05 14:50:00,28.87,28.87,28.84,28.84,83200.0,19.9475,19.9475,19.9268,19.9268,83200.0
2010-01-05 15:00:00,28.84,28.89,28.84,28.86,207400.0,19.9268,19.9614,19.9268,19.9406,207400.0
2010-01-05 15:10:00,28.86,28.88,28.85,28.87,69600.0,19.9406,19.9545,19.9337,19.9475,69600.0
2010-01-05 15:20:00,28.88,28.9,28.87,28.89,170800.0,19.9545,19.9683,19.9475,19.9614,170800.0
2010-01-05 15:30:00,28.9,28.9,28.88,28.88,222300.0,19.9683,19.9683,19.9545,19.9545,222300.0
2010-01-05 15:40:00,28.89,28.9,28.85,28.88,400300.0,19.9614,19.9683,19.9337,19.9545,400300.0
2010-01-05 15:50:00,28.88,28.9,28.84,28.87,1121900.0,19.9545,19.9683,19.9268,19.9475,1121900.0
2010-01-06 09:30:00,28.88,28.96,28.7,28.86,356800.0,19.9545,20.0097,19.8301,19.9406,356800.0
2010-01-06 09:40:00,28.86,28.98,28.84,28.94,314800.0,19.9406,20.0236,19.9268,19.9959,314800.0
2010-01-06 09:50:00,28.94,29.0,28.92,28.93,166400.0,19.9959,20.0374,19.9821,19.989,166400.0
2010-01-06 10:00:00,28.93,29.0,28.92,28.99,292900.0,19.989,20.0374,19.9821,20.0305,292900.0
2010-01-06 10:10:00,28.99,28.99,28.93,28.97,269100.0,20.0305,20.0305,19.989,20.0166,269100.0
2010-01-06 10:20:00,28.96,29.0,28.95,28.98,193500.0,20.0097,20.0374,20.0028,20.0236,193500.0
2010-01-06 10:30:00,28.98,28.99,28.95,28.95,214000.0,20.0236,20.0305,20.0028,20.0028,214000.0
2010-01-06 10:40:00,28.95,28.95,28.92,28.92,55600.0,20.0028,20.0028,19.9821,19.9821,55600.0
2010-01-06 10:50:00,28.92,28.92,28.87,28.9,141700.0,19.9821,19.9821,19.9475,19.9683,141700.0
2010-01-06 11:00:00,28.91,28.97,28.88,28.96,123100.0,19.9752,20.0166,19.9545,20.0097,123100.0
2010-01-06 11:10:00,28.97,28.99,28.95,28.95,89600.0,20.0166,20.0305,20.0028,20.0028,89600.0
2010-01-06 11:20:00,28.96,28.97,28.91,28.93,117900.0,20.0097,20.0166,19.9752,19.989,117900.0
2010-01-06 11:30:00,28.93,28.95,28.91,28.93,164700.0,19.989,20.0028,19.9752,19.989,164700.0
2010-01-06 11:40:00,28.92,28.95,28.92,28.94,104300.0,19.9821,20.0028,19.9821,19.9959,104300.0
2010-01-06 11:50:00,28.95,28.96,28.9,28.91,109700.0,20.0028,20.0097,19.9683,19.9752,109700.0
2010-01-06 12:00:00,28.91,28.92,28.87,28.88,125500.0,19.9752,19.9821,19.9475,19.9545,125500.0
2010-01-06 12:10:00,28.88,28.89,28.81,28.83,128600.0,19.9545,19.9614,19.9061,19.9199,128600.0
2010-01-06 12:20:00,28.83,28.85,28.8,28.81,120900.0,19.9199,19.9337,19.8992,19.9061,120900.0
2010-01-06 12:30:00,28.8,28.82,28.79,28.82,71500.0,19.8992,19.913,19.8923,19.913,71500.0
2010-01-06 12:40:00,28.82,28.82,28.8,28.81,70400.0,19.913,19.913,19.8992,19.9061,70400.0
2010-01-06 12:50:00,28.81,28.86,28.8,28.86,229200.0,19.9061,19.9406,19.8992,19.9406,229200.0
2010-01-06 13:00:00,28.86,28.93,28.86,28.88,255300.0,19.9406,19.989,19.9406,19.9545,255300.0
2010-01-06 13:10:00,28.88,28.9,28.87,28.89,105200.0,19.9545,19.9683,19.9475,19.9614,105200.0
2010-01-06 13:20:00,28.89,28.91,28.88,28.89,82300.0,19.9614,19.9752,19.9545,19.9614,82300.0
2010-01-06 13:30:00,28.9,28.9,28.85,28.87,118300.0,19.9683,19.9683,19.9337,19.9475,118300.0
2010-01-06 13:40:00,28.86,28.88,28.83,28.84,162200.0,19.9406,19.9545,19.9199,19.9268,162200.0
2010-01-06 13:50:00,28.83,28.87,28.8,28.81,218900.0,19.9199,19.9475,19.8992,19.9061,218900.0
2010-01-06 14:00:00,28.81,28.87,28.81,28.87,159200.0,19.9061,19.9475,19.9061,19.9475,159200.0
2010-01-06 14:10:00,28.86,28.88,28.82,28.85,207100.0,19.9406,19.9545,19.913,19.9337,207100.0
2010-01-06 14:20:00,28.85,28.86,28.82,28.84,349600.0,19.9337,19.9406,19.913,19.9268,349600.0
2010-01-06 14:30:00,28.84,28.88,28.84,28.84,203000.0,19.9268,19.9545,19.9268,19.9268,203000.0
2010-01-06 14:40:00,28.84,28.87,28.83,28.83,101900.0,19.9268,19.9475,19.9199,19.9199,101900.0
2010-01-06 14:50:00,28.83,28.84,28.8,28.81,97900.0,19.9199,19.9268,19.8992,19.9061,97900.0
2010-01-06 15:00:00,28.8,28.82,28.77,28.78,207400.0,19.8992,19.913,19.8785,19.8854,207400.0
2010-01-06 15:10:00,28.78,28.81,28.76,28.76,244800.0,19.8854,19.9061,19.8715,19.8715,244800.0
2010-01-06 15:20:00,28.76,28.8,28.75,28.77,178600.0,19.8715,19.8992,19.8646,19.8785,178600.0
2010-01-06 15:30:00,28.77,28.81,28.77,28.8,210200.0,19.8785,19.9061,19.8785,19.8992,210200.0
2010-01-06 15:40:00,28.8,28.82,28.73,28.75,800700.0,19.8992,19.913,19.8508,19.8646,800700.0
2010-01-06 15:50:00,28.75,28.78,28.74,28.78,967800.0,19.8646,19.8854,19.8577,19.8854,967800.0
2010-01-07 09:30:00,28.86,29.02,28.73,29.01,900100.0,19.9406,20.0512,19.8508,20.0443,900100.0
2010-01-07 09:40:00,29.0,29.06,28.96,29.01,365600.0,20.0374,20.0788,20.0097,20.0443,365600.0
2010-01-07 09:50:00,29.02,29.04,28.84,28.87,457500.0,20.0512,20.065,19.9268,19.9475,457500.0
2010-01-07 10:00:00,28.87,28.93,28.85,28.92,298200.0,19.9475,19.989,19.9337,19.9821,298200.0
2010-01-07 10:10:00,28.93,28.95,28.91,28.91,208900.0,19.989,20.0028,19.9752,19.9752,208900.0
2010-01-07 10:20:00,28.9,28.91,28.82,28.84,333100.0,19.9683,19.9752,19.913,19.9268,333100.0
2010-01-07 10:30:00,28.83,29.0,28.83,28.99,443300.0,19.9199,20.0374,19.9199,20.0305,443300.0
2010-01-07 10:40:00,29.0,29.08,28.95,29.08,289900.0,20.0374,20.0926,20.0028,20.0926,289900.0
2010-01-07 10:50:00,29.08,29.13,29.05,29.06,504300.0,20.0926,20.1272,20.0719,20.0788,504300.0
2010-01-07 11:00:00,29.06,29.11,29.03,29.06,264700.0,20.0788,20.1134,20.0581,20.0788,264700.0
2010-01-07 11:10:00,29.06,29.07,28.94,28.94,194100.0,20.0788,20.0857,19.9959,19.9959,194100.0
2010-01-07 11:20:00,28.94,28.95,28.91,28.91,206700.0,19.9959,20.0028,19.9752,19.9752,206700.0
2010-01-07 11:30:00,28.92,29.0,28.92,28.95,285200.0,19.9821,20.0374,19.9821,20.0028,285200.0
2010-01-07 11:40:00,28.95,29.0,28.93,28.98,186400.0,20.0028,20.0374,19.989,20.0236,186400.0
2010-01-07 11:50:00,28.98,28.99,28.9,28.91,179700.0,20.0236,20.0305,19.9683,19.9752,179700.0
2010-01-07 12:00:00,28.9,28.91,28.88,28.88,101500.0,19.9683,19.9752,19.9545,19.9545,101500.0
2010-01-07 12:10:00,28.88,28.95,28.88,28.94,266100.0,19.9545,20.0028,19.9545,19.9959,266100.0
2010-01-07 12:20:00,28.94,28.98,28.94,28.97,294800.0,19.9959,20.0236,19.9959,20.0166,294800.0
2010-01-07 12:30:00,28.97,29.0,28.94,28.95,280700.0,20.0166,20.0374,19.9959,20.0028,280700.0
2010-01-07 12:40:00,28.95,28.99,28.92,28.94,201100.0,20.0028,20.0305,19.9821,19.9959,201100.0
2010-01-07 12:50:00,28.94,28.99,28.94,28.96,165800.0,19.9959,20.0305,19.9959,20.0097,165800.0
2010-01-07 13:00:00,28.96,29.01,28.96,29.0,209900.0,20.0097,20.0443,20.0097,20.0374,209900.0
2010-01-07 13:10:00,29.0,29.01,29.0,29.0,50400.0,20.0374,20.0443,20.0374,20.0374,50400.0
2010-01-07 13:20:00,29.01,29.01,29.0,29.0,44700.0,20.0443,20.0443,20.0374,20.0374,44700.0
2010-01-07 13:30:00,29.01,29.01,29.0,29.01,58900.0,20.0443,20.0443,20.0374,20.0443,58900.0
2010-01-07 13:40:00,29.0,29.01,29.0,29.0,93000.0,20.0374,20.0443,20.0374,20.0374,93000.0
2010-01-07 13:50:00,29.0,29.01,29.0,29.0,100300.0,20.0374,20.0443,20.0374,20.0374,100300.0
2010-01-07 14:00:00,29.0,29.04,29.0,29.0,206600.0,20.0374,20.065,20.0374,20.0374,206600.0
2010-01-07 14:10:00,29.0,29.01,29.0,29.0,123400.0,20.0374,20.0443,20.0374,20.0374,123400.0
2010-01-07 14:20:00,29.0,29.03,29.0,29.0,148600.0,20.0374,20.0581,20.0374,20.0374,148600.0
2010-01-07 14:30:00,29.01,29.12,29.0,29.11,356700.0,20.0443,20.1203,20.0374,20.1134,356700.0
2010-01-07 14:40:00,29.11,29.17,29.1,29.17,249700.0,20.1134,20.1548,20.1065,20.1548,249700.0
2010-01-07 14:50:00,29.17,29.22,29.14,29.14,319800.0,20.1548,20.1894,20.1341,20.1341,319800.0
2010-01-07 15:00:00,29.15,29.15,29.06,29.11,429700.0,20.141,20.141,20.0788,20.1134,429700.0
2010-01-07 15:10:00,29.11,29.12,29.09,29.1,289400.0,20.1134,20.1203,20.0996,20.1065,289400.0
2010-01-07 15:20:00,29.1,29.13,29.09,29.12,217200.0,20.1065,20.1272,20.0996,20.1203,217200.0
2010-01-07 15:30:00,29.12,29.21,29.1,29.19,558900.0,20.1203,20.1825,20.1065,20.1687,558900.0
2010-01-07 15:40:00,29.19,29.2,29.16,29.16,436300.0,20.1687,20.1756,20.1479,20.1479,436300.0
2010-01-07 15:50:00,29.16,29.16,29.1,29.13,996200.0,20.1479,20.1479,20.1065,20.1272,996200.0
2010-01-08 09:30:00,29.0,29.24,28.94,28.98,671500.0,20.0374,20.2032,19.9959,20.0236,671500.0
2010-01-08 09:40:00,28.98,29.01,28.79,28.84,460800.0,20.0236,20.0443,19.8923,19.9268,460800.0
2010-01-08 09:50:00,28.84,28.99,28.74,28.98,718400.0,19.9268,20.0305,19.8577,20.0236,718400.0
2010-01-08 10:00:00,28.97,29.01,28.88,28.89,284300.0,20.0166,20.0443,19.9545,19.9614,284300.0
2010-01-08 10:10:00,28.89,28.94,28.82,28.85,331900.0,19.9614,19.9959,19.913,19.9337,331900.0
2010-01-08 10:20:00,28.85,28.88,28.82,28.85,468400.0,19.9337,19.9545,19.913,19.9337,468400.0
2010-01-08 10:30:00,28.84,28.85,28.73,28.73,325200.0,19.9268,19.9337,19.8508,19.8508,325200.0
2010-01-08 10:40:00,28.73,28.75,28.69,28.73,915000.0,19.8508,19.8646,19.8232,19.8508,915000.0
2010-01-08 10:50:00,28.74,28.75,28.72,28.73,193600.0,19.8577,19.8646,19.8439,19.8508,193600.0
2010-01-08 11:00:00,28.73,28.74,28.69,28.72,416900.0,19.8508,19.8577,19.8232,19.8439,416900.0
2010-01-08 11:10:00,28.72,28.8,28.72,28.8,616400.0,19.8439,19.8992,19.8439,19.8992,616400.0
2010-01-08 11:20:00,28.8,28.8,28.75,28.78,379200.0,19.8992,19.8992,19.8646,19.8854,379200.0
2010-01-08 11:30:00,28.79,28.79,28.74,28.75,175300.0,19.8923,19.8923,19.8577,19.8646,175300.0
2010-01-08 11:40:00,28.76,28.78,28.75,28.78,183300.0,19.8715,19.8854,19.8646,19.8854,183300.0
2010-01-08 11:50:00,28.77,28.86,28.75,28.85,407600.0,19.8785,19.9406,19.8646,19.9337,407600.0
2010-01-08 12:00:00,28.85,28.93,28.85,28.9,315700.0,19.9337,19.989,19.9337,19.9683,315700.0
2010-01-08 12:10:00,28.89,28.9,28.86,28.86,141500.0,19.9614,19.9683,19.9406,19.9406,141500.0
2010-01-08 12:20:00,28.86,28.89,28.86,28.87,118500.0,19.9406,19.9614,19.9406,19.9475,118500.0
2010-01-08 12:30:00,28.87,29.02,28.87,29.02,402600.0,19.9475,20.0512,19.9475,20.0512,402600.0
2010-01-08 12:40:00,29.01,29.06,29.01,29.02,368900.0,20.0443,20.0788,20.0443,20.0512,368900.0
2010-01-08 12:50:00,29.02,29.14,29.0,29.13,481300.0,20.0512,20.1341,20.0374,20.1272,481300.0
2010-01-08 13:00:00,29.13,29.13,29.06,29.09,156500.0,20.1272,20.1272,20.0788,20.0996,156500.0
2010-01-08 13:10:00,29.08,29.15,29.08,29.1,178700.0,20.0926,20.141,20.0926,20.1065,178700.0
2010-01-08 13:20:00,29.1,29.11,29.01,29.01,129900.0,20.1065,20.1134,20.0443,20.0443,129900.0
2010-01-08 13:30:00,29.02,29.07,29.01,29.02,144700.0,20.0512,20.0857,20.0443,20.0512,144700.0
2010-01-08 13:40:00,29.01,29.02,28.97,28.97,123700.0,20.0443,20.0512,20.0166,20.0166,123700.0
2010-01-08 13:50:00,28.98,28.98,28.92,28.92,149000.0,20.0236,20.0236,19.9821,19.9821,149000.0
2010-01-08 14:00:00,28.92,28.93,28.88,28.92,119900.0,19.9821,19.989,19.9545,19.9821,119900.0
2010-01-08 14:10:00,28.92,28.95,28.9,28.9,205500.0,19.9821,20.0028,19.9683,19.9683,205500.0
2010-01-08 14:20:00,28.9,28.91,28.85,28.91,380000.0,19.9683,19.9752,19.9337,19.9752,380000.0
2010-01-08 14:30:00,28.9,28.92,28.89,28.9,135700.0,19.9683,19.9821,19.9614,19.9683,135700.0
2010-01-08 14:40:00,28.9,28.92,28.89,28.89,132100.0,19.9683,19.9821,19.9614,19.9614,132100.0
2010-01-08 14:50:00,28.9,28.91,28.88,28.9,146500.0,19.9683,19.9752,19.9545,19.9683,146500.0
2010-01-08 15:00:00,28.89,28.92,28.88,28.91,155400.0,19.9614,19.9821,19.9545,19.9752,155400.0
2010-01-08 15:10:00,28.91,28.96,28.91,28.94,242800.0,19.9752,20.0097,19.9752,19.9959,242800.0
2010-01-08 15:20:00,28.93,28.95,28.88,28.89,285200.0,19.989,20.0028,19.9545,19.9614,285200.0
2010-01-08 15:30:00,28.89,29.02,28.88,29.02,691500.0,19.9614,20.0512,19.9545,20.0512,691500.0
2010-01-08 15:40:00,29.01,29.06,28.99,29.0,888900.0,20.0443,20.0788,20.0305,20.0374,888900.0
2010-01-08 15:50:00,29.0,29.01,28.97,28.97,1453500.0,20.0374,20.0443,20.0166,20.0166,1453500.0
2010-01-11 09:30:00,29.02,29.02,28.71,28.72,466200.0,20.0512,20.0512,19.837,19.8439,466200.0
2010-01-11 09:40:00,28.72,28.77,28.7,28.73,651100.0,19.8439,19.8785,19.8301,19.8508,651100.0
2010-01-11 09:50:00,28.72,28.73,28.65,28.67,432800.0,19.8439,19.8508,19.7955,19.8094,432800.0
2010-01-11 10:00:00,28.67,28.74,28.66,28.7,554600.0,19.8094,19.8577,19.8024,19.8301,554600.0
2010-01-11 10:10:00,28.7,28.72,28.63,28.67,568100.0,19.8301,19.8439,19.7817,19.8094,568100.0
2010-01-11 10:20:00,28.68,28.69,28.59,28.59,460400.0,19.8163,19.8232,19.7541,19.7541,460400.0
2010-01-11 10:30:00,28.6,28.63,28.55,28.55,313900.0,19.761,19.7817,19.7264,19.7264,313900.0
2010-01-11 10:40:00,28.55,28.58,28.52,28.58,323600.0,19.7264,19.7472,19.7057,19.7472,323600.0
2010-01-11 10:50:00,28.57,28.59,28.55,28.58,239900.0,19.7403,19.7541,19.7264,19.7472,239900.0
2010-01-11 11:00:00,28.58,28.6,28.55,28.57,313700.0,19.7472,19.761,19.7264,19.7403,313700.0
2010-01-11 11:10:00,28.57,28.58,28.52,28.54,155700.0,19.7403,19.7472,19.7057,19.7195,155700.0
2010-01-11 11:20:00,28.54,28.55,28.51,28.52,203700.0,19.7195,19.7264,19.6988,19.7057,203700.0
2010-01-11 11:30:00,28.52,28.53,28.48,28.5,430500.0,19.7057,19.7126,19.6781,19.6919,430500.0
2010-01-11 11:40:00,28.51,28.53,28.5,28.52,167900.0,19.6988,19.7126,19.6919,19.7057,167900.0
2010-01-11 11:50:00,28.52,28.57,28.51,28.54,147700.0,19.7057,19.7403,19.6988,19.7195,147700.0
2010-01-11 12:00:00,28.55,28.55,28.5,28.51,175800.0,19.7264,19.7264,19.6919,19.6988,175800.0
2010-01-11 12:10:00,28.5,28.51,28.44,28.44,394100.0,19.6919,19.6988,19.6504,19.6504,394100.0
2010-01-11 12:20:00,28.45,28.45,28.35,28.41,330100.0,19.6574,19.6574,19.5883,19.6297,330100.0
2010-01-11 12:30:00,28.41,28.42,28.35,28.39,352900.0,19.6297,19.6366,19.5883,19.6159,352900.0
2010-01-11 12:40:00,28.39,28.41,28.28,28.32,465100.0,19.6159,19.6297,19.5399,19.5675,465100.0
2010-01-11 12:50:00,28.33,28.35,28.29,28.3,380800.0,19.5744,19.5883,19.5468,19.5537,380800.0
2010-01-11 13:00:00,28.31,28.31,28.24,28.29,526400.0,19.5606,19.5606,19.5123,19.5468,526400.0
2010-01-11 13:10:00,28.3,28.36,28.27,28.33,533300.0,19.5537,19.5952,19.533,19.5744,533300.0
2010-01-11 13:20:00,28.32,28.33,28.27,28.3,386300.0,19.5675,19.5744,19.533,19.5537,386300.0
2010-01-11 13:30:00,28.3,28.3,28.28,28.29,226100.0,19.5537,19.5537,19.5399,19.5468,226100.0
2010-01-11 13:40:00,28.29,28.3,28.26,28.27,306700.0,19.5468,19.5537,19.5261,19.533,306700.0
2010-01-11 13:50:00,28.26,28.27,28.22,28.24,482400.0,19.5261,19.533,19.4984,19.5123,482400.0
2010-01-11 14:00:00,28.24,28.24,28.18,28.19,437400.0,19.5123,19.5123,19.4708,19.4777,437400.0
2010-01-11 14:10:00,28.19,28.21,28.17,28.19,587900.0,19.4777,19.4915,19.4639,19.4777,587900.0
2010-01-11 14:20:00,28.2,28.21,28.17,28.2,458700.0,19.4846,19.4915,19.4639,19.4846,458700.0
2010-01-11 14:30:00,28.2,28.2,28.17,28.18,315100.0,19.4846,19.4846,19.4639,19.4708,315100.0
2010-01-11 14:40:00,28.18,28.19,28.16,28.16,284000.0,19.4708,19.4777,19.457,19.457,284000.0
2010-01-11 14:50:00,28.17,28.18,28.08,28.14,1004100.0,19.4639,19.4708,19.4017,19.4432,1004100.0
2010-01-11 15:00:00,28.13,28.18,28.12,28.18,868800.0,19.4362,19.4708,19.4293,19.4708,868800.0
2010-01-11 15:10:00,28.18,28.23,28.15,28.18,1027000.0,19.4708,19.5053,19.4501,19.4708,1027000.0
2010-01-11 15:20:00,28.19,28.19,28.13,28.15,599600.0,19.4777,19.4777,19.4362,19.4501,599600.0
2010-01-11 15:30:00,28.15,28.25,28.14,28.22,845500.0,19.4501,19.5192,19.4432,19.4984,845500.0
2010-01-11 15:40:00,28.21,28.26,28.16,28.21,1399300.0,19.4915,19.5261,19.457,19.4915,1399300.0
2010-01-11 15:50:00,28.2,28.22,28.14,28.15,2375800.0,19.4846,19.4984,19.4432,19.4501,2375800.0
2010-01-12 09:30:00,28.15,28.35,28.11,28.3,1606900.0,19.4501,19.5883,19.4224,19.5537,1606900.0
2010-01-12 09:40:00,28.3,28.31,28.14,28.25,961000.0,19.5537,19.5606,19.4432,19.5192,961000.0
2010-01-12 09:50:00,28.24,28.35,28.21,28.29,1713800.0,19.5123,19.5883,19.4915,19.5468,1713800.0
2010-01-12 10:00:00,28.29,28.34,28.26,28.33,1069000.0,19.5468,19.5813,19.5261,19.5744,1069000.0
2010-01-12 10:10:00,28.32,28.33,28.28,28.28,952300.0,19.5675,19.5744,19.5399,19.5399,952300.0
2010-01-12 10:20:00,28.29,28.33,28.25,28.31,582200.0,19.5468,19.5744,19.5192,19.5606,582200.0
2010-01-12 10:30:00,28.31,28.35,28.29,28.31,631400.0,19.5606,19.5883,19.5468,19.5606,631400.0
2010-01-12 10:40:00,28.31,28.32,28.26,28.28,529300.0,19.5606,19.5675,19.5261,19.5399,529300.0
2010-01-12 10:50:00,28.28,28.29,28.21,28.23,411200.0,19.5399,19.5468,19.4915,19.5053,411200.0
2010-01-12 11:00:00,28.23,28.26,28.21,28.24,286700.0,19.5053,19.5261,19.4915,19.5123,286700.0
2010-01-12 11:10:00,28.23,28.26,28.15,28.15,440100.0,19.5053,19.5261,19.4501,19.4501,440100.0
2010-01-12 11:20:00,28.15,28.18,28.15,28.15,206800.0,19.4501,19.4708,19.4501,19.4501,206800.0
2010-01-12 11:30:00,28.16,28.19,28.15,28.15,274700.0,19.457,19.4777,19.4501,19.4501,274700.0
2010-01-12 11:40:00,28.15,28.16,28.06,28.08,388000.0,19.4501,19.457,19.3879,19.4017,388000.0
2010-01-12 11:50:00,28.08,28.12,28.06,28.1,300900.0,19.4017,19.4293,19.3879,19.4155,300900.0
2010-01-12 12:00:00,28.1,28.11,28.02,28.02,320800.0,19.4155,19.4224,19.3602,19.3602,320800.0
2010-01-12 12:10:00,28.02,28.05,28.02,28.02,210500.0,19.3602,19.381,19.3602,19.3602,210500.0
2010-01-12 12:20:00,28.02,28.03,27.95,27.99,617900.0,19.3602,19.3672,19.3119,19.3395,617900.0
2010-01-12 12:30:00,27.99,28.0,27.95,27.97,135200.0,19.3395,19.3464,19.3119,19.3257,135200.0
2010-01-12 12:40:00,27.98,28.0,27.95,27.98,347300.0,19.3326,19.3464,19.3119,19.3326,347300.0
2010-01-12 12:50:00,27.95,27.98,27.89,27.97,353900.0,19.3119,19.3326,19.2704,19.3257,353900.0
2010-01-12 13:00:00,27.97,27.98,27.93,27.93,318200.0,19.3257,19.3326,19.2981,19.2981,318200.0
2010-01-12 13:10:00,27.94,27.97,27.91,27.92,253200.0,19.305,19.3257,19.2842,19.2912,253200.0
2010-01-12 13:20:00,27.92,27.96,27.92,27.95,270000.0,19.2912,19.3188,19.2912,19.3119,270000.0
2010-01-12 13:30:00,27.95,27.98,27.95,27.97,251500.0,19.3119,19.3326,19.3119,19.3257,251500.0
2010-01-12 13:40:00,27.97,28.01,27.94,27.99,580100.0,19.3257,19.3533,19.305,19.3395,580100.0
2010-01-12 13:50:00,27.99,28.03,27.98,28.02,412500.0,19.3395,19.3672,19.3326,19.3602,412500.0
2010-01-12 14:00:00,28.02,28.04,28.0,28.04,256200.0,19.3602,19.3741,19.3464,19.3741,256200.0
2010-01-12 14:10:00,28.04,28.04,27.99,28.03,381300.0,19.3741,19.3741,19.3395,19.3672,381300.0
2010-01-12 14:20:00,28.03,28.06,28.02,28.05,283300.0,19.3672,19.3879,19.3602,19.381,283300.0
2010-01-12 14:30:00,28.06,28.06,28.0,28.0,274400.0,19.3879,19.3879,19.3464,19.3464,274400.0
2010-01-12 14:40:00,28.0,28.02,27.98,28.02,359500.0,19.3464,19.3602,19.3326,19.3602,359500.0
2010-01-12 14:50:00,28.02,28.07,28.0,28.06,410800.0,19.3602,19.3948,19.3464,19.3879,410800.0
2010-01-12 15:00:00,28.06,28.07,28.02,28.02,334100.0,19.3879,19.3948,19.3602,19.3602,334100.0
2010-01-12 15:10:00,28.02,28.03,27.97,27.98,470000.0,19.3602,19.3672,19.3257,19.3326,470000.0
2010-01-12 15:20:00,27.97,28.03,27.97,28.01,642600.0,19.3257,19.3672,19.3257,19.3533,642600.0
2010-01-12 15:30:00,28.01,28.02,27.96,27.96,550500.0,19.3533,19.3602,19.3188,19.3188,550500.0
2010-01-12 15:40:00,27.97,27.97,27.93,27.93,1031000.0,19.3257,19.3257,19.2981,19.2981,1031000.0
2010-01-12 15:50:00,27.94,28.03,27.93,27.98,2202500.0,19.305,19.3672,19.2981,19.3326,2202500.0
2010-01-13 09:30:00,28.08,28.15,27.92,28.13,729400.0,19.4017,19.4501,19.2912,19.4362,729400.0
2010-01-13 09:40:00,28.13,28.15,28.06,28.09,283200.0,19.4362,19.4501,19.3879,19.4086,283200.0
2010-01-13 09:50:00,28.09,28.16,28.06,28.11,443400.0,19.4086,19.457,19.3879,19.4224,443400.0
2010-01-13 10:00:00,28.11,28.23,28.11,28.18,633900.0,19.4224,19.5053,19.4224,19.4708,633900.0
2010-01-13 10:10:00,28.18,28.19,28.08,28.13,341100.0,19.4708,19.4777,19.4017,19.4362,341100.0
2010-01-13 10:20:00,28.14,28.15,28.09,28.14,313200.0,19.4432,19.4501,19.4086,19.4432,313200.0
2010-01-13 10:30:00,28.14,28.16,28.1,28.14,370900.0,19.4432,19.457,19.4155,19.4432,370900.0
2010-01-13 10:40:00,28.14,28.14,28.03,28.04,227700.0,19.4432,19.4432,19.3672,19.3741,227700.0
2010-01-13 10:50:00,28.05,28.13,28.03,28.11,678800.0,19.381,19.4362,19.3672,19.4224,678800.0
2010-01-13 11:00:00,28.1,28.16,28.1,28.15,307900.0,19.4155,19.457,19.4155,19.4501,307900.0
2010-01-13 11:10:00,28.15,28.18,28.12,28.15,365300.0,19.4501,19.4708,19.4293,19.4501,365300.0
2010-01-13 11:20:00,28.14,28.24,28.12,28.12,504900.0,19.4432,19.5123,19.4293,19.4293,504900.0
2010-01-13 11:30:00,28.13,28.15,28.1,28.11,256700.0,19.4362,19.4501,19.4155,19.4224,256700.0
2010-01-13 11:40:00,28.11,28.16,28.11,28.11,230900.0,19.4224,19.457,19.4224,19.4224,230900.0
2010-01-13 11:50:00,28.11,28.18,28.11,28.16,199900.0,19.4224,19.4708,19.4224,19.457,199900.0
2010-01-13 12:00:00,28.16,28.18,28.13,28.14,305700.0,19.457,19.4708,19.4362,19.4432,305700.0
2010-01-13 12:10:00,28.14,28.16,28.1,28.16,379700.0,19.4432,19.457,19.4155,19.457,379700.0
2010-01-13 12:20:00,28.16,28.22,28.14,28.15,658000.0,19.457,19.4984,19.4432,19.4501,658000.0
2010-01-13 12:30:00,28.15,28.18,28.14,28.16,303200.0,19.4501,19.4708,19.4432,19.457,303200.0
2010-01-13 12:40:00,28.17,28.18,28.14,28.15,478800.0,19.4639,19.4708,19.4432,19.4501,478800.0
2010-01-13 12:50:00,28.14,28.16,28.07,28.08,260900.0,19.4432,19.457,19.3948,19.4017,260900.0
2010-01-13 13:00:00,28.08,28.08,28.03,28.05,259000.0,19.4017,19.4017,19.3672,19.381,259000.0
2010-01-13 13:10:00,28.05,28.08,28.01,28.08,292400.0,19.381,19.4017,19.3533,19.4017,292400.0
2010-01-13 13:20:00,28.08,28.09,28.03,28.09,172800.0,19.4017,19.4086,19.3672,19.4086,172800.0
2010-01-13 13:30:00,28.08,28.09,28.01,28.07,359600.0,19.4017,19.4086,19.3533,19.3948,359600.0
2010-01-13 13:40:00,28.07,28.08,28.02,28.03,266900.0,19.3948,19.4017,19.3602,19.3672,266900.0
2010-01-13 13:50:00,28.02,28.06,28.0,28.06,161700.0,19.3602,19.3879,19.3464,19.3879,161700.0
2010-01-13 14:00:00,28.06,28.11,28.05,28.09,207000.0,19.3879,19.4224,19.381,19.4086,207000.0
2010-01-13 14:10:00,28.1,28.11,28.07,28.09,185900.0,19.4155,19.4224,19.3948,19.4086,185900.0
2010-01-13 14:20:00,28.09,28.15,28.09,28.15,190100.0,19.4086,19.4501,19.4086,19.4501,190100.0
2010-01-13 14:30:00,28.15,28.16,28.13,28.13,212000.0,19.4501,19.457,19.4362,19.4362,212000.0
2010-01-13 14:40:00,28.13,28.14,28.1,28.14,312700.0,19.4362,19.4432,19.4155,19.4432,312700.0
2010-01-13 14:50:00,28.14,28.16,28.13,28.15,168000.0,19.4432,19.457,19.4362,19.4501,168000.0
2010-01-13 15:00:00,28.16,28.19,28.15,28.19,232700.0,19.457,19.4777,19.4501,19.4777,232700.0
2010-01-13 15:10:00,28.18,28.19,28.12,28.17,488500.0,19.4708,19.4777,19.4293,19.4639,488500.0
2010-01-13 15:20:00,28.17,28.18,28.13,28.14,475200.0,19.4639,19.4708,19.4362,19.4432,475200.0
2010-01-13 15:30:00,28.14,28.25,28.13,28.2,552300.0,19.4432,19.5192,19.4362,19.4846,552300.0
2010-01-13 15:40:00,28.19,28.2,28.13,28.15,806500.0,19.4777,19.4846,19.4362,19.4501,806500.0
2010-01-13 15:50:00,28.14,28.19,28.12,28.13,1214700.0,19.4432,19.4777,19.4293,19.4362,1214700.0
2010-01-14 09:30:00,28.12,28.31,28.12,28.22,915800.0,19.4293,19.5606,19.4293,19.4984,915800.0
2010-01-14 09:40:00,28.22,28.28,28.18,28.24,463500.0,19.4984,19.5399,19.4708,19.5123,463500.0
2010-01-14 09:50:00,28.25,28.3,28.23,28.25,277300.0,19.5192,19.5537,19.5053,19.5192,277300.0
2010-01-14 10:00:00,28.25,28.33,28.2,28.3,717700.0,19.5192,19.5744,19.4846,19.5537,717700.0
2010-01-14 10:10:00,28.29,28.41,28.29,28.35,1033300.0,19.5468,19.6297,19.5468,19.5883,1033300.0
2010-01-14 10:20:00,28.36,28.39,28.3,28.38,527100.0,19.5952,19.6159,19.5537,19.609,527100.0
2010-01-14 10:30:00,28.38,28.43,28.36,28.43,471500.0,19.609,19.6435,19.5952,19.6435,471500.0
2010-01-14 10:40:00,28.43,28.44,28.36,28.4,450500.0,19.6435,19.6504,19.5952,19.6228,450500.0
2010-01-14 10:50:00,28.4,28.43,28.33,28.37,294500.0,19.6228,19.6435,19.5744,19.6021,294500.0
2010-01-14 11:00:00,28.37,28.37,28.29,28.36,297400.0,19.6021,19.6021,19.5468,19.5952,297400.0
2010-01-14 11:10:00,28.36,28.36,28.29,28.29,154600.0,19.5952,19.5952,19.5468,19.5468,154600.0
2010-01-14 11:20:00,28.3,28.31,28.28,28.3,154300.0,19.5537,19.5606,19.5399,19.5537,154300.0
2010-01-14 11:30:00,28.31,28.32,28.29,28.31,123900.0,19.5606,19.5675,19.5468,19.5606,123900.0
2010-01-14 11:40:00,28.32,28.32,28.29,28.31,95200.0,19.5675,19.5675,19.5468,19.5606,95200.0
2010-01-14 11:50:00,28.31,28.32,28.28,28.3,101000.0,19.5606,19.5675,19.5399,19.5537,101000.0
2010-01-14 12:00:00,28.3,28.31,28.28,28.3,180100.0,19.5537,19.5606,19.5399,19.5537,180100.0
2010-01-14 12:10:00,28.29,28.31,28.26,28.27,174800.0,19.5468,19.5606,19.5261,19.533,174800.0
2010-01-14 12:20:00,28.28,28.3,28.26,28.28,233300.0,19.5399,19.5537,19.5261,19.5399,233300.0
2010-01-14 12:30:00,28.29,28.32,28.26,28.31,314000.0,19.5468,19.5675,19.5261,19.5606,314000.0
2010-01-14 12:40:00,28.31,28.34,28.25,28.25,242500.0,19.5606,19.5813,19.5192,19.5192,242500.0
2010-01-14 12:50:00,28.26,28.28,28.25,28.27,130400.0,19.5261,19.5399,19.5192,19.533,130400.0
2010-01-14 13:00:00,28.27,28.3,28.23,28.23,320000.0,19.533,19.5537,19.5053,19.5053,320000.0
2010-01-14 13:10:00,28.23,28.26,28.21,28.23,184200.0,19.5053,19.5261,19.4915,19.5053,184200.0
2010-01-14 13:20:00,28.24,28.27,28.22,28.26,98200.0,19.5123,19.533,19.4984,19.5261,98200.0
2010-01-14 13:30:00,28.26,28.33,28.26,28.3,626200.0,19.5261,19.5744,19.5261,19.5537,626200.0
2010-01-14 13:40:00,28.3,28.3,28.27,28.29,80800.0,19.5537,19.5537,19.533,19.5468,80800.0
2010-01-14 13:50:00,28.3,28.31,28.27,28.28,143800.0,19.5537,19.5606,19.533,19.5399,143800.0
2010-01-14 14:00:00,28.28,28.31,28.28,28.29,144000.0,19.5399,19.5606,19.5399,19.5468,144000.0
2010-01-14 14:10:00,28.3,28.32,28.28,28.31,252300.0,19.5537,19.5675,19.5399,19.5606,252300.0
2010-01-14 14:20:00,28.32,28.34,28.3,28.3,177100.0,19.5675,19.5813,19.5537,19.5537,177100.0
2010-01-14 14:30:00,28.3,28.31,28.28,28.28,110600.0,19.5537,19.5606,19.5399,19.5399,110600.0
2010-01-14 14:40:00,28.28,28.31,28.27,28.28,201500.0,19.5399,19.5606,19.533,19.5399,201500.0
2010-01-14 14:50:00,28.29,28.33,28.28,28.31,172900.0,19.5468,19.5744,19.5399,19.5606,172900.0
2010-01-14 15:00:00,28.3,28.32,28.3,28.31,161300.0,19.5537,19.5675,19.5537,19.5606,161300.0
2010-01-14 15:10:00,28.31,28.35,28.3,28.35,678500.0,19.5606,19.5883,19.5537,19.5883,678500.0
2010-01-14 15:20:00,28.35,28.36,28.33,28.33,191900.0,19.5883,19.5952,19.5744,19.5744,191900.0
2010-01-14 15:30:00,28.33,28.35,28.31,28.33,470200.0,19.5744,19.5883,19.5606,19.5744,470200.0
2010-01-14 15:40:00,28.33,28.34,28.3,28.32,433400.0,19.5744,19.5813,19.5537,19.5675,433400.0
2010-01-14 15:50:00,28.32,28.32,28.27,28.29,830000.0,19.5675,19.5675,19.533,19.5468,830000.0
2010-01-15 09:30:00,28.3,28.58,28.0,28.54,3303300.0,19.5537,19.7472,19.3464,19.7195,3303300.0
2010-01-15 09:40:00,28.54,28.54,28.42,28.46,704300.0,19.7195,19.7195,19.6366,19.6643,704300.0
2010-01-15 09:50:00,28.46,28.5,28.36,28.38,1098300.0,19.6643,19.6919,19.5952,19.609,1098300.0
2010-01-15 10:00:00,28.36,28.4,28.29,28.37,915500.0,19.5952,19.6228,19.5468,19.6021,915500.0
2010-01-15 10:10:00,28.37,28.41,28.34,28.38,658200.0,19.6021,19.6297,19.5813,19.609,658200.0
2010-01-15 10:20:00,28.38,28.43,28.34,28.41,561500.0,19.609,19.6435,19.5813,19.6297,561500.0
2010-01-15 10:30:00,28.41,28.49,28.37,28.49,794300.0,19.6297,19.685,19.6021,19.685,794300.0
2010-01-15 10:40:00,28.48,28.5,28.4,28.47,1041600.0,19.6781,19.6919,19.6228,19.6712,1041600.0
2010-01-15 10:50:00,28.47,28.54,28.46,28.54,437100.0,19.6712,19.7195,19.6643,19.7195,437100.0
2010-01-15 11:00:00,28.54,28.56,28.5,28.53,481400.0,19.7195,19.7334,19.6919,19.7126,481400.0
2010-01-15 11:10:00,28.52,28.55,28.51,28.54,264400.0,19.7057,19.7264,19.6988,19.7195,264400.0
2010-01-15 11:20:00,28.54,28.56,28.5,28.55,628900.0,19.7195,19.7334,19.6919,19.7264,628900.0
2010-01-15 11:30:00,28.56,28.59,28.51,28.58,690600.0,19.7334,19.7541,19.6988,19.7472,690600.0
2010-01-15 11:40:00,28.58,28.64,28.57,28.63,1085600.0,19.7472,19.7886,19.7403,19.7817,1085600.0
2010-01-15 11:50:00,28.63,28.66,28.6,28.66,573900.0,19.7817,19.8024,19.761,19.8024,573900.0
2010-01-15 12:00:00,28.65,28.67,28.64,28.67,341700.0,19.7955,19.8094,19.7886,19.8094,341700.0
2010-01-15 12:10:00,28.67,28.69,28.6,28.6,411800.0,19.8094,19.8232,19.761,19.761,411800.0
2010-01-15 12:20:00,28.6,28.61,28.59,28.6,452200.0,19.761,19.7679,19.7541,19.761,452200.0
2010-01-15 12:30:00,28.59,28.61,28.47,28.48,396600.0,19.7541,19.7679,19.6712,19.6781,396600.0
2010-01-15 12:40:00,28.48,28.5,28.43,28.5,289100.0,19.6781,19.6919,19.6435,19.6919,289100.0
2010-01-15 12:50:00,28.49,28.52,28.48,28.48,209300.0,19.685,19.7057,19.6781,19.6781,209300.0
2010-01-15 13:00:00,28.48,28.49,28.4,28.4,133800.0,19.6781,19.685,19.6228,19.6228,133800.0
2010-01-15 13:10:00,28.41,28.42,28.39,28.41,186600.0,19.6297,19.6366,19.6159,19.6297,186600.0
2010-01-15 13:20:00,28.41,28.43,28.38,28.4,259300.0,19.6297,19.6435,19.609,19.6228,259300.0
2010-01-15 13:30:00,28.39,28.4,28.35,28.36,102700.0,19.6159,19.6228,19.5883,19.5952,102700.0
2010-01-15 13:40:00,28.36,28.46,28.35,28.45,293300.0,19.5952,19.6643,19.5883,19.6574,293300.0
2010-01-15 13:50:00,28.46,28.46,28.39,28.39,330600.0,19.6643,19.6643,19.6159,19.6159,330600.0
2010-01-15 14:00:00,28.4,28.41,28.39,28.41,87100.0,19.6228,19.6297,19.6159,19.6297,87100.0
2010-01-15 14:10:00,28.4,28.43,28.39,28.4,209200.0,19.6228,19.6435,19.6159,19.6228,209200.0
2010-01-15 14:20:00,28.4,28.4,28.39,28.39,89100.0,19.6228,19.6228,19.6159,19.6159,89100.0
2010-01-15 14:30:00,28.4,28.44,28.39,28.4,372800.0,19.6228,19.6504,19.6159,19.6228,372800.0
2010-01-15 14:40:00,28.4,28.41,28.39,28.39,202200.0,19.6228,19.6297,19.6159,19.6159,202200.0
2010-01-15 14:50:00,28.4,28.47,28.39,28.47,514000.0,19.6228,19.6712,19.6159,19.6712,514000.0
2010-01-15 15:00:00,28.46,28.57,28.46,28.52,514700.0,19.6643,19.7403,19.6643,19.7057,514700.0
2010-01-15 15:10:00,28.52,28.58,28.52,28.54,370100.0,19.7057,19.7472,19.7057,19.7195,370100.0
2010-01-15 15:20:00,28.53,28.54,28.49,28.49,284100.0,19.7126,19.7195,19.685,19.685,284100.0
2010-01-15 15:30:00,28.5,28.52,28.45,28.47,455300.0,19.6919,19.7057,19.6574,19.6712,455300.0
2010-01-15 15:40:00,28.47,28.51,28.44,28.49,515800.0,19.6712,19.6988,19.6504,19.685,515800.0
2010-01-15 15:50:00,28.5,28.58,28.49,28.56,1607700.0,19.6919,19.7472,19.685,19.7334,1607700.0
2010-01-19 09:30:00,28.46,28.6,28.35,28.42,519700.0,19.6643,19.761,19.5883,19.6366,519700.0
2010-01-19 09:40:00,28.42,28.5,28.39,28.41,400200.0,19.6366,19.6919,19.6159,19.6297,400200.0
2010-01-19 09:50:00,28.4,28.48,28.39,28.42,390400.0,19.6228,19.6781,19.6159,19.6366,390400.0
2010-01-19 10:00:00,28.42,28.48,28.4,28.44,414100.0,19.6366,19.6781,19.6228,19.6504,414100.0
2010-01-19 10:10:00,28.43,28.5,28.4,28.49,470200.0,19.6435,19.6919,19.6228,19.685,470200.0
2010-01-19 10:20:00,28.49,28.61,28.48,28.57,461500.0,19.685,19.7679,19.6781,19.7403,461500.0
2010-01-19 10:30:00,28.57,28.63,28.56,28.62,276000.0,19.7403,19.7817,19.7334,19.7748,276000.0
2010-01-19 10:40:00,28.63,28.72,28.62,28.72,283800.0,19.7817,19.8439,19.7748,19.8439,283800.0
2010-01-19 10:50:00,28.72,28.76,28.68,28.7,235300.0,19.8439,19.8715,19.8163,19.8301,235300.0
2010-01-19 11:00:00,28.7,28.7,28.67,28.69,177400.0,19.8301,19.8301,19.8094,19.8232,177400.0
2010-01-19 11:10:00,28.69,28.72,28.67,28.71,246700.0,19.8232,19.8439,19.8094,19.837,246700.0
2010-01-19 11:20:00,28.7,28.73,28.69,28.71,267700.0,19.8301,19.8508,19.8232,19.837,267700.0
2010-01-19 11:30:00,28.71,28.73,28.68,28.68,231000.0,19.837,19.8508,19.8163,19.8163,231000.0
2010-01-19 11:40:00,28.68,28.72,28.68,28.72,296900.0,19.8163,19.8439,19.8163,19.8439,296900.0
2010-01-19 11:50:00,28.71,28.72,28.67,28.67,188600.0,19.837,19.8439,19.8094,19.8094,188600.0
2010-01-19 12:00:00,28.67,28.76,28.67,28.7,268200.0,19.8094,19.8715,19.8094,19.8301,268200.0
2010-01-19 12:10:00,28.71,28.76,28.7,28.73,186200.0,19.837,19.8715,19.8301,19.8508,186200.0
2010-01-19 12:20:00,28.73,28.83,28.73,28.82,340700.0,19.8508,19.9199,19.8508,19.913,340700.0
2010-01-19 12:30:00,28.82,28.85,28.81,28.84,293500.0,19.913,19.9337,19.9061,19.9268,293500.0
2010-01-19 12:40:00,28.84,28.92,28.82,28.91,269800.0,19.9268,19.9821,19.913,19.9752,269800.0
2010-01-19 12:50:00,28.91,28.95,28.85,28.94,454900.0,19.9752,20.0028,19.9337,19.9959,454900.0
2010-01-19 13:00:00,28.94,28.95,28.9,28.9,446600.0,19.9959,20.0028,19.9683,19.9683,446600.0
2010-01-19 13:10:00,28.9,28.91,28.83,28.85,311000.0,19.9683,19.9752,19.9199,19.9337,311000.0
2010-01-19 13:20:00,28.85,28.87,28.84,28.85,224900.0,19.9337,19.9475,19.9268,19.9337,224900.0
2010-01-19 13:30:00,28.85,28.85,28.81,28.81,138300.0,19.9337,19.9337,19.9061,19.9061,138300.0
2010-01-19 13:40:00,28.8,28.82,28.78,28.81,231400.0,19.8992,19.913,19.8854,19.9061,231400.0
2010-01-19 13:50:00,28.82,28.89,28.82,28.89,239800.0,19.913,19.9614,19.913,19.9614,239800.0
2010-01-19 14:00:00,28.89,28.9,28.86,28.9,158500.0,19.9614,19.9683,19.9406,19.9683,158500.0
2010-01-19 14:10:00,28.89,28.93,28.89,28.9,255000.0,19.9614,19.989,19.9614,19.9683,255000.0
2010-01-19 14:20:00,28.9,28.93,28.85,28.87,214200.0,19.9683,19.989,19.9337,19.9475,214200.0
2010-01-19 14:30:00,28.86,28.87,28.82,28.83,105600.0,19.9406,19.9475,19.913,19.9199,105600.0
2010-01-19 14:40:00,28.83,28.84,28.76,28.82,288500.0,19.9199,19.9268,19.8715,19.913,288500.0
2010-01-19 14:50:00,28.82,28.87,28.81,28.86,218400.0,19.913,19.9475,19.9061,19.9406,218400.0
2010-01-19 15:00:00,28.86,28.88,28.83,28.88,163500.0,19.9406,19.9545,19.9199,19.9545,163500.0
2010-01-19 15:10:00,28.88,28.91,28.87,28.88,189500.0,19.9545,19.9752,19.9475,19.9545,189500.0
2010-01-19 15:20:00,28.88,28.93,28.85,28.93,316600.0,19.9545,19.989,19.9337,19.989,316600.0
2010-01-19 15:30:00,28.93,28.94,28.87,28.88,484100.0,19.989,19.9959,19.9475,19.9545,484100.0
2010-01-19 15:40:00,28.88,28.9,28.86,28.89,663700.0,19.9545,19.9683,19.9406,19.9614,663700.0
2010-01-19 15:50:00,28.9,28.91,28.84,28.88,1481300.0,19.9683,19.9752,19.9268,19.9545,1481300.0
2010-01-20 09:30:00,28.7,28.84,28.61,28.74,647900.0,19.8301,19.9268,19.7679,19.8577,647900.0
2010-01-20 09:40:00,28.81,28.81,28.56,28.66,569500.0,19.9061,19.9061,19.7334,19.8024,569500.0
2010-01-20 09:50:00,28.65,28.8,28.63,28.71,411700.0,19.7955,19.8992,19.7817,19.837,411700.0
2010-01-20 10:00:00,28.71,28.72,28.51,28.56,452000.0,19.837,19.8439,19.6988,19.7334,452000.0
2010-01-20 10:10:00,28.55,28.59,28.51,28.56,171400.0,19.7264,19.7541,19.6988,19.7334,171400.0
2010-01-20 10:20:00,28.57,28.57,28.46,28.47,271100.0,19.7403,19.7403,19.6643,19.6712,271100.0
2010-01-20 10:30:00,28.47,28.55,28.44,28.48,195500.0,19.6712,19.7264,19.6504,19.6781,195500.0
2010-01-20 10:40:00,28.48,28.56,28.48,28.55,163000.0,19.6781,19.7334,19.6781,19.7264,163000.0
2010-01-20 10:50:00,28.55,28.55,28.44,28.46,218200.0,19.7264,19.7264,19.6504,19.6643,218200.0
2010-01-20 11:00:00,28.46,28.47,28.35,28.42,445400.0,19.6643,19.6712,19.5883,19.6366,445400.0
2010-01-20 11:10:00,28.41,28.49,28.41,28.47,280000.0,19.6297,19.685,19.6297,19.6712,280000.0
2010-01-20 11:20:00,28.47,28.56,28.47,28.51,410500.0,19.6712,19.7334,19.6712,19.6988,410500.0
2010-01-20 11:30:00,28.51,28.53,28.5,28.52,217900.0,19.6988,19.7126,19.6919,19.7057,217900.0
2010-01-20 11:40:00,28.51,28.55,28.5,28.55,220400.0,19.6988,19.7264,19.6919,19.7264,220400.0
2010-01-20 11:50:00,28.55,28.56,28.49,28.5,285200.0,19.7264,19.7334,19.685,19.6919,285200.0
2010-01-20 12:00:00,28.5,28.54,28.49,28.51,306300.0,19.6919,19.7195,19.685,19.6988,306300.0
2010-01-20 12:10:00,28.51,28.54,28.47,28.5,315600.0,19.6988,19.7195,19.6712,19.6919,315600.0
2010-01-20 12:20:00,28.51,28.51,28.45,28.46,242000.0,19.6988,19.6988,19.6574,19.6643,242000.0
2010-01-20 12:30:00,28.46,28.52,28.45,28.52,365300.0,19.6643,19.7057,19.6574,19.7057,365300.0
2010-01-20 12:40:00,28.53,28.53,28.44,28.46,301100.0,19.7126,19.7126,19.6504,19.6643,301100.0
2010-01-20 12:50:00,28.47,28.48,28.45,28.47,254200.0,19.6712,19.6781,19.6574,19.6712,254200.0
2010-01-20 13:00:00,28.47,28.52,28.45,28.52,204600.0,19.6712,19.7057,19.6574,19.7057,204600.0
2010-01-20 13:10:00,28.52,28.52,28.46,28.47,185300.0,19.7057,19.7057,19.6643,19.6712,185300.0
2010-01-20 13:20:00,28.47,28.5,28.47,28.49,278800.0,19.6712,19.6919,19.6712,19.685,278800.0
2010-01-20 13:30:00,28.49,28.54,28.48,28.52,140500.0,19.685,19.7195,19.6781,19.7057,140500.0
2010-01-20 13:40:00,28.52,28.55,28.5,28.55,176500.0,19.7057,19.7264,19.6919,19.7264,176500.0
2010-01-20 13:50:00,28.55,28.62,28.55,28.6,435900.0,19.7264,19.7748,19.7264,19.761,435900.0
2010-01-20 14:00:00,28.61,28.61,28.59,28.61,309600.0,19.7679,19.7679,19.7541,19.7679,309600.0
2010-01-20 14:10:00,28.6,28.68,28.59,28.64,359900.0,19.761,19.8163,19.7541,19.7886,359900.0
2010-01-20 14:20:00,28.63,28.69,28.63,28.69,199800.0,19.7817,19.8232,19.7817,19.8232,199800.0
2010-01-20 14:30:00,28.68,28.75,28.67,28.74,409600.0,19.8163,19.8646,19.8094,19.8577,409600.0
2010-01-20 14:40:00,28.74,28.76,28.72,28.74,342800.0,19.8577,19.8715,19.8439,19.8577,342800.0
2010-01-20 14:50:00,28.75,28.75,28.67,28.69,246400.0,19.8646,19.8646,19.8094,19.8232,246400.0
2010-01-20 15:00:00,28.69,28.7,28.67,28.69,334400.0,19.8232,19.8301,19.8094,19.8232,334400.0
2010-01-20 15:10:00,28.69,28.7,28.64,28.67,289600.0,19.8232,19.8301,19.7886,19.8094,289600.0
2010-01-20 15:20:00,28.66,28.7,28.64,28.66,326500.0,19.8024,19.8301,19.7886,19.8024,326500.0
2010-01-20 15:30:00,28.66,28.67,28.6,28.64,395000.0,19.8024,19.8094,19.761,19.7886,395000.0
2010-01-20 15:40:00,28.64,28.68,28.62,28.66,465400.0,19.7886,19.8163,19.7748,19.8024,465400.0
2010-01-20 15:50:00,28.66,28.67,28.63,28.65,715900.0,19.8024,19.8094,19.7817,19.7955,715900.0
2010-01-21 09:30:00,28.63,28.73,28.56,28.71,331700.0,19.7817,19.8508,19.7334,19.837,331700.0
2010-01-21 09:40:00,28.72,28.77,28.64,28.73,472100.0,19.8439,19.8785,19.7886,19.8508,472100.0
2010-01-21 09:50:00,28.73,28.9,28.7,28.89,624800.0,19.8508,19.9683,19.8301,19.9614,624800.0
2010-01-21 10:00:00,28.89,29.04,28.82,28.99,694000.0,19.9614,20.065,19.913,20.0305,694000.0
2010-01-21 10:10:00,28.99,29.04,28.95,29.02,519200.0,20.0305,20.065,20.0028,20.0512,519200.0
2010-01-21 10:20:00,29.02,29.06,28.67,28.69,1297800.0,20.0512,20.0788,19.8094,19.8232,1297800.0
2010-01-21 10:30:00,28.69,28.72,28.54,28.65,898500.0,19.8232,19.8439,19.7195,19.7955,898500.0
2010-01-21 10:40:00,28.65,28.74,28.57,28.6,501400.0,19.7955,19.8577,19.7403,19.761,501400.0
2010-01-21 10:50:00,28.59,28.65,28.57,28.64,227200.0,19.7541,19.7955,19.7403,19.7886,227200.0
2010-01-21 11:00:00,28.64,28.68,28.47,28.51,466700.0,19.7886,19.8163,19.6712,19.6988,466700.0
2010-01-21 11:10:00,28.51,28.57,28.47,28.51,263400.0,19.6988,19.7403,19.6712,19.6988,263400.0
2010-01-21 11:20:00,28.51,28.51,28.43,28.46,234500.0,19.6988,19.6988,19.6435,19.6643,234500.0
2010-01-21 11:30:00,28.45,28.48,28.38,28.41,366000.0,19.6574,19.6781,19.609,19.6297,366000.0
2010-01-21 11:40:00,28.41,28.47,28.32,28.45,618400.0,19.6297,19.6712,19.5675,19.6574,618400.0
2010-01-21 11:50:00,28.45,28.52,28.43,28.45,417000.0,19.6574,19.7057,19.6435,19.6574,417000.0
2010-01-21 12:00:00,28.45,28.51,28.41,28.5,179400.0,19.6574,19.6988,19.6297,19.6919,179400.0
2010-01-21 12:10:00,28.5,28.55,28.46,28.49,304300.0,19.6919,19.7264,19.6643,19.685,304300.0
2010-01-21 12:20:00,28.49,28.5,28.34,28.37,362900.0,19.685,19.6919,19.5813,19.6021,362900.0
2010-01-21 12:30:00,28.37,28.44,28.37,28.4,246500.0,19.6021,19.6504,19.6021,19.6228,246500.0
2010-01-21 12:40:00,28.4,28.44,28.38,28.4,271600.0,19.6228,19.6504,19.609,19.6228,271600.0
2010-01-21 12:50:00,28.41,28.48,28.4,28.45,199200.0,19.6297,19.6781,19.6228,19.6574,199200.0
2010-01-21 13:00:00,28.44,28.48,28.39,28.44,373300.0,19.6504,19.6781,19.6159,19.6504,373300.0
2010-01-21 13:10:00,28.44,28.46,28.42,28.43,134400.0,19.6504,19.6643,19.6366,19.6435,134400.0
2010-01-21 13:20:00,28.43,28.48,28.42,28.44,308400.0,19.6435,19.6781,19.6366,19.6504,308400.0
2010-01-21 13:30:00,28.44,28.49,28.4,28.43,528200.0,19.6504,19.685,19.6228,19.6435,528200.0
2010-01-21 13:40:00,28.44,28.44,28.37,28.41,550700.0,19.6504,19.6504,19.6021,19.6297,550700.0
2010-01-21 13:50:00,28.41,28.41,28.37,28.41,243500.0,19.6297,19.6297,19.6021,19.6297,243500.0
2010-01-21 14:00:00,28.41,28.42,28.37,28.4,272000.0,19.6297,19.6366,19.6021,19.6228,272000.0
2010-01-21 14:10:00,28.4,28.41,28.37,28.38,154900.0,19.6228,19.6297,19.6021,19.609,154900.0
2010-01-21 14:20:00,28.38,28.43,28.34,28.42,351200.0,19.609,19.6435,19.5813,19.6366,351200.0
2010-01-21 14:30:00,28.42,28.48,28.4,28.45,552800.0,19.6366,19.6781,19.6228,19.6574,552800.0
2010-01-21 14:40:00,28.45,28.49,28.43,28.47,678400.0,19.6574,19.685,19.6435,19.6712,678400.0
2010-01-21 14:50:00,28.48,28.55,28.46,28.53,556900.0,19.6781,19.7264,19.6643,19.7126,556900.0
2010-01-21 15:00:00,28.54,28.56,28.43,28.47,556700.0,19.7195,19.7334,19.6435,19.6712,556700.0
2010-01-21 15:10:00,28.46,28.51,28.44,28.46,482000.0,19.6643,19.6988,19.6504,19.6643,482000.0
2010-01-21 15:20:00,28.46,28.51,28.45,28.5,414200.0,19.6643,19.6988,19.6574,19.6919,414200.0
2010-01-21 15:30:00,28.51,28.55,28.48,28.51,762000.0,19.6988,19.7264,19.6781,19.6988,762000.0
2010-01-21 15:40:00,28.51,28.6,28.5,28.55,582200.0,19.6988,19.761,19.6919,19.7264,582200.0
2010-01-21 15:50:00,28.55,28.57,28.45,28.46,977200.0,19.7264,19.7403,19.6574,19.6643,977200.0
2010-01-22 09:30:00,28.21,28.46,28.15,28.41,722500.0,19.4915,19.6643,19.4501,19.6297,722500.0
2010-01-22 09:40:00,28.42,28.55,28.37,28.45,601800.0,19.6366,19.7264,19.6021,19.6574,601800.0
2010-01-22 09:50:00,28.45,28.46,28.34,28.41,325100.0,19.6574,19.6643,19.5813,19.6297,325100.0
2010-01-22 10:00:00,28.41,28.42,28.12,28.13,463300.0,19.6297,19.6366,19.4293,19.4362,463300.0
2010-01-22 10:10:00,28.13,28.22,28.1,28.12,422100.0,19.4362,19.4984,19.4155,19.4293,422100.0
2010-01-22 10:20:00,28.12,28.26,28.1,28.25,258000.0,19.4293,19.5261,19.4155,19.5192,258000.0
2010-01-22 10:30:00,28.24,28.32,28.18,28.25,239500.0,19.5123,19.5675,19.4708,19.5192,239500.0
2010-01-22 10:40:00,28.25,28.4,28.25,28.29,428500.0,19.5192,19.6228,19.5192,19.5468,428500.0
2010-01-22 10:50:00,28.29,28.36,28.26,28.36,155900.0,19.5468,19.5952,19.5261,19.5952,155900.0
2010-01-22 11:00:00,28.36,28.49,28.35,28.38,223400.0,19.5952,19.685,19.5883,19.609,223400.0
2010-01-22 11:10:00,28.38,28.42,28.31,28.41,253800.0,19.609,19.6366,19.5606,19.6297,253800.0
2010-01-22 11:20:00,28.41,28.45,28.4,28.44,182600.0,19.6297,19.6574,19.6228,19.6504,182600.0
2010-01-22 11:30:00,28.45,28.48,28.4,28.41,231900.0,19.6574,19.6781,19.6228,19.6297,231900.0
2010-01-22 11:40:00,28.4,28.4,28.3,28.33,154100.0,19.6228,19.6228,19.5537,19.5744,154100.0
2010-01-22 11:50:00,28.32,28.33,28.25,28.25,332700.0,19.5675,19.5744,19.5192,19.5192,332700.0
2010-01-22 12:00:00,28.25,28.25,28.16,28.19,552500.0,19.5192,19.5192,19.457,19.4777,552500.0
2010-01-22 12:10:00,28.19,28.23,28.15,28.23,331200.0,19.4777,19.5053,19.4501,19.5053,331200.0
2010-01-22 12:20:00,28.23,28.27,28.18,28.19,272200.0,19.5053,19.533,19.4708,19.4777,272200.0
2010-01-22 12:30:00,28.19,28.22,28.15,28.16,173100.0,19.4777,19.4984,19.4501,19.457,173100.0
2010-01-22 12:40:00,28.16,28.21,28.14,28.17,275200.0,19.457,19.4915,19.4432,19.4639,275200.0
2010-01-22 12:50:00,28.17,28.2,28.14,28.16,412700.0,19.4639,19.4846,19.4432,19.457,412700.0
2010-01-22 13:00:00,28.16,28.19,28.08,28.14,397700.0,19.457,19.4777,19.4017,19.4432,397700.0
2010-01-22 13:10:00,28.15,28.18,28.11,28.15,388100.0,19.4501,19.4708,19.4224,19.4501,388100.0
2010-01-22 13:20:00,28.15,28.2,28.13,28.2,154500.0,19.4501,19.4846,19.4362,19.4846,154500.0
2010-01-22 13:30:00,28.19,28.21,28.1,28.11,328200.0,19.4777,19.4915,19.4155,19.4224,328200.0
2010-01-22 13:40:00,28.1,28.14,28.05,28.1,443200.0,19.4155,19.4432,19.381,19.4155,443200.0
2010-01-22 13:50:00,28.11,28.12,28.06,28.06,186800.0,19.4224,19.4293,19.3879,19.3879,186800.0
2010-01-22 14:00:00,28.07,28.09,28.02,28.03,208800.0,19.3948,19.4086,19.3602,19.3672,208800.0
2010-01-22 14:10:00,28.03,28.09,28.01,28.08,194700.0,19.3672,19.4086,19.3533,19.4017,194700.0
2010-01-22 14:20:00,28.07,28.07,28.03,28.04,136100.0,19.3948,19.3948,19.3672,19.3741,136100.0
2010-01-22 14:30:00,28.03,28.05,28.0,28.03,276900.0,19.3672,19.381,19.3464,19.3672,276900.0
2010-01-22 14:40:00,28.03,28.03,27.96,27.99,491300.0,19.3672,19.3672,19.3188,19.3395,491300.0
2010-01-22 14:50:00,27.99,28.0,27.9,27.9,264800.0,19.3395,19.3464,19.2773,19.2773,264800.0
2010-01-22 15:00:00,27.91,28.01,27.89,27.93,469100.0,19.2842,19.3533,19.2704,19.2981,469100.0
2010-01-22 15:10:00,27.92,27.93,27.75,27.76,812900.0,19.2912,19.2981,19.1737,19.1806,812900.0
2010-01-22 15:20:00,27.76,27.81,27.73,27.79,452000.0,19.1806,19.2151,19.1599,19.2013,452000.0
2010-01-22 15:30:00,27.79,27.83,27.74,27.74,558400.0,19.2013,19.229,19.1668,19.1668,558400.0
2010-01-22 15:40:00,27.75,27.79,27.68,27.7,1001300.0,19.1737,19.2013,19.1253,19.1391,1001300.0
2010-01-22 15:50:00,27.7,27.78,27.7,27.71,1681200.0,19.1391,19.1944,19.1391,19.1461,1681200.0
2010-01-25 09:30:00,27.91,27.95,27.71,27.72,516200.0,19.2842,19.3119,19.1461,19.153,516200.0
2010-01-25 09:40:00,27.72,27.77,27.58,27.59,581200.0,19.153,19.1875,19.0562,19.0631,581200.0
2010-01-25 09:50:00,27.59,27.71,27.55,27.59,610400.0,19.0631,19.1461,19.0355,19.0631,610400.0
2010-01-25 10:00:00,27.58,27.68,27.52,27.55,795600.0,19.0562,19.1253,19.0148,19.0355,795600.0
2010-01-25 10:10:00,27.55,27.64,27.52,27.6,469000.0,19.0355,19.0977,19.0148,19.07,469000.0
2010-01-25 10:20:00,27.6,27.76,27.6,27.69,413300.0,19.07,19.1806,19.07,19.1322,413300.0
2010-01-25 10:30:00,27.69,27.7,27.61,27.67,217200.0,19.1322,19.1391,19.077,19.1184,217200.0
2010-01-25 10:40:00,27.68,27.69,27.55,27.58,193200.0,19.1253,19.1322,19.0355,19.0562,193200.0
2010-01-25 10:50:00,27.58,27.68,27.56,27.59,267900.0,19.0562,19.1253,19.0424,19.0631,267900.0
2010-01-25 11:00:00,27.59,27.63,27.51,27.55,252300.0,19.0631,19.0908,19.0079,19.0355,252300.0
2010-01-25 11:10:00,27.56,27.59,27.53,27.56,214000.0,19.0424,19.0631,19.0217,19.0424,214000.0
2010-01-25 11:20:00,27.57,27.64,27.56,27.57,188100.0,19.0493,19.0977,19.0424,19.0493,188100.0
2010-01-25 11:30:00,27.57,27.6,27.55,27.57,152800.0,19.0493,19.07,19.0355,19.0493,152800.0
2010-01-25 11:40:00,27.58,27.64,27.55,27.64,165500.0,19.0562,19.0977,19.0355,19.0977,165500.0
2010-01-25 11:50:00,27.64,27.71,27.64,27.66,267600.0,19.0977,19.1461,19.0977,19.1115,267600.0
2010-01-25 12:00:00,27.67,27.72,27.66,27.66,188800.0,19.1184,19.153,19.1115,19.1115,188800.0
2010-01-25 12:10:00,27.66,27.69,27.61,27.63,204000.0,19.1115,19.1322,19.077,19.0908,204000.0
2010-01-25 12:20:00,27.62,27.67,27.62,27.63,166200.0,19.0839,19.1184,19.0839,19.0908,166200.0
2010-01-25 12:30:00,27.62,27.65,27.61,27.61,124000.0,19.0839,19.1046,19.077,19.077,124000.0
2010-01-25 12:40:00,27.62,27.63,27.6,27.63,118200.0,19.0839,19.0908,19.07,19.0908,118200.0
2010-01-25 12:50:00,27.62,27.63,27.59,27.6,115000.0,19.0839,19.0908,19.0631,19.07,115000.0
2010-01-25 13:00:00,27.6,27.61,27.57,27.57,136800.0,19.07,19.077,19.0493,19.0493,136800.0
2010-01-25 13:10:00,27.57,27.61,27.54,27.61,204800.0,19.0493,19.077,19.0286,19.077,204800.0
2010-01-25 13:20:00,27.61,27.64,27.59,27.6,189500.0,19.077,19.0977,19.0631,19.07,189500.0
2010-01-25 13:30:00,27.6,27.62,27.58,27.6,295600.0,19.07,19.0839,19.0562,19.07,295600.0
2010-01-25 13:40:00,27.61,27.61,27.59,27.61,198800.0,19.077,19.077,19.0631,19.077,198800.0
2010-01-25 13:50:00,27.61,27.64,27.61,27.61,116000.0,19.077,19.0977,19.077,19.077,116000.0
2010-01-25 14:00:00,27.62,27.68,27.61,27.68,170800.0,19.0839,19.1253,19.077,19.1253,170800.0
2010-01-25 14:10:00,27.67,27.68,27.66,27.68,98400.0,19.1184,19.1253,19.1115,19.1253,98400.0
2010-01-25 14:20:00,27.68,27.71,27.67,27.68,263000.0,19.1253,19.1461,19.1184,19.1253,263000.0
2010-01-25 14:30:00,27.67,27.67,27.61,27.61,118500.0,19.1184,19.1184,19.077,19.077,118500.0
2010-01-25 14:40:00,27.61,27.67,27.61,27.65,134500.0,19.077,19.1184,19.077,19.1046,134500.0
2010-01-25 14:50:00,27.66,27.68,27.64,27.67,155200.0,19.1115,19.1253,19.0977,19.1184,155200.0
2010-01-25 15:00:00,27.68,27.7,27.66,27.67,165400.0,19.1253,19.1391,19.1115,19.1184,165400.0
2010-01-25 15:10:00,27.67,27.7,27.61,27.62,231200.0,19.1184,19.1391,19.077,19.0839,231200.0
2010-01-25 15:20:00,27.62,27.66,27.61,27.65,268600.0,19.0839,19.1115,19.077,19.1046,268600.0
2010-01-25 15:30:00,27.66,27.67,27.6,27.66,415400.0,19.1115,19.1184,19.07,19.1115,415400.0
2010-01-25 15:40:00,27.67,27.67,27.6,27.62,354800.0,19.1184,19.1184,19.07,19.0839,354800.0
2010-01-25 15:50:00,27.61,27.63,27.58,27.6,674100.0,19.077,19.0908,19.0562,19.07,674100.0
2010-01-26 09:30:00,27.5,27.74,27.5,27.67,423100.0,19.001,19.1668,19.001,19.1184,423100.0
2010-01-26 09:40:00,27.67,27.7,27.56,27.57,413500.0,19.1184,19.1391,19.0424,19.0493,413500.0
2010-01-26 09:50:00,27.57,27.66,27.51,27.65,297400.0,19.0493,19.1115,19.0079,19.1046,297400.0
2010-01-26 10:00:00,27.65,27.9,27.61,27.85,751900.0,19.1046,19.2773,19.077,19.2428,751900.0
2010-01-26 10:10:00,27.84,27.92,27.81,27.88,488100.0,19.2359,19.2912,19.2151,19.2635,488100.0
2010-01-26 10:20:00,27.88,27.92,27.85,27.87,734500.0,19.2635,19.2912,19.2428,19.2566,734500.0
2010-01-26 10:30:00,27.86,27.88,27.85,27.86,279700.0,19.2497,19.2635,19.2428,19.2497,279700.0
2010-01-26 10:40:00,27.85,27.89,27.84,27.85,211800.0,19.2428,19.2704,19.2359,19.2428,211800.0
2010-01-26 10:50:00,27.86,27.89,27.83,27.89,409000.0,19.2497,19.2704,19.229,19.2704,409000.0
2010-01-26 11:00:00,27.88,27.95,27.88,27.94,287000.0,19.2635,19.3119,19.2635,19.305,287000.0
2010-01-26 11:10:00,27.94,27.94,27.83,27.84,232100.0,19.305,19.305,19.229,19.2359,232100.0
2010-01-26 11:20:00,27.85,27.88,27.82,27.84,178800.0,19.2428,19.2635,19.2221,19.2359,178800.0
2010-01-26 11:30:00,27.85,27.88,27.8,27.88,201000.0,19.2428,19.2635,19.2082,19.2635,201000.0
2010-01-26 11:40:00,27.88,27.88,27.82,27.82,135000.0,19.2635,19.2635,19.2221,19.2221,135000.0
2010-01-26 11:50:00,27.82,27.84,27.8,27.8,178000.0,19.2221,19.2359,19.2082,19.2082,178000.0
2010-01-26 12:00:00,27.8,27.81,27.8,27.81,68600.0,19.2082,19.2151,19.2082,19.2151,68600.0
2010-01-26 12:10:00,27.81,27.83,27.8,27.8,125300.0,19.2151,19.229,19.2082,19.2082,125300.0
2010-01-26 12:20:00,27.8,27.83,27.8,27.81,210100.0,19.2082,19.229,19.2082,19.2151,210100.0
2010-01-26 12:30:00,27.82,27.84,27.8,27.82,264600.0,19.2221,19.2359,19.2082,19.2221,264600.0
2010-01-26 12:40:00,27.82,27.87,27.79,27.85,344500.0,19.2221,19.2566,19.2013,19.2428,344500.0
2010-01-26 12:50:00,27.85,27.87,27.82,27.86,93800.0,19.2428,19.2566,19.2221,19.2497,93800.0
2010-01-26 13:00:00,27.87,27.87,27.8,27.8,62300.0,19.2566,19.2566,19.2082,19.2082,62300.0
2010-01-26 13:10:00,27.81,27.81,27.72,27.73,124500.0,19.2151,19.2151,19.153,19.1599,124500.0
2010-01-26 13:20:00,27.73,27.75,27.72,27.72,134000.0,19.1599,19.1737,19.153,19.153,134000.0
2010-01-26 13:30:00,27.72,27.75,27.72,27.75,183200.0,19.153,19.1737,19.153,19.1737,183200.0
2010-01-26 13:40:00,27.75,27.8,27.73,27.75,212800.0,19.1737,19.2082,19.1599,19.1737,212800.0
2010-01-26 13:50:00,27.75,27.79,27.74,27.79,114800.0,19.1737,19.2013,19.1668,19.2013,114800.0
2010-01-26 14:00:00,27.78,27.79,27.73,27.75,173100.0,19.1944,19.2013,19.1599,19.1737,173100.0
2010-01-26 14:10:00,27.74,27.76,27.72,27.72,108600.0,19.1668,19.1806,19.153,19.153,108600.0
2010-01-26 14:20:00,27.73,27.77,27.72,27.76,271100.0,19.1599,19.1875,19.153,19.1806,271100.0
2010-01-26 14:30:00,27.76,27.79,27.73,27.73,340000.0,19.1806,19.2013,19.1599,19.1599,340000.0
2010-01-26 14:40:00,27.74,27.79,27.74,27.78,251300.0,19.1668,19.2013,19.1668,19.1944,251300.0
2010-01-26 14:50:00,27.78,27.79,27.76,27.76,183800.0,19.1944,19.2013,19.1806,19.1806,183800.0
2010-01-26 15:00:00,27.77,27.8,27.75,27.76,222200.0,19.1875,19.2082,19.1737,19.1806,222200.0
2010-01-26 15:10:00,27.76,27.86,27.76,27.84,928300.0,19.1806,19.2497,19.1806,19.2359,928300.0
2010-01-26 15:20:00,27.84,27.85,27.76,27.78,321200.0,19.2359,19.2428,19.1806,19.1944,321200.0
2010-01-26 15:30:00,27.78,27.82,27.73,27.77,471500.0,19.1944,19.2221,19.1599,19.1875,471500.0
2010-01-26 15:40:00,27.77,27.77,27.66,27.72,584800.0,19.1875,19.1875,19.1115,19.153,584800.0
2010-01-26 15:50:00,27.72,27.78,27.7,27.73,1315800.0,19.153,19.1944,19.1391,19.1599,1315800.0
2010-01-27 09:30:00,27.62,27.85,27.58,27.74,555900.0,19.0839,19.2428,19.0562,19.1668,555900.0
2010-01-27 09:40:00,27.73,27.83,27.63,27.64,381900.0,19.1599,19.229,19.0908,19.0977,381900.0
2010-01-27 09:50:00,27.65,27.68,27.6,27.66,306800.0,19.1046,19.1253,19.07,19.1115,306800.0
2010-01-27 10:00:00,27.66,27.68,27.49,27.66,634600.0,19.1115,19.1253,18.994,19.1115,634600.0
2010-01-27 10:10:00,27.66,27.66,27.54,27.58,416700.0,19.1115,19.1115,19.0286,19.0562,416700.0
2010-01-27 10:20:00,27.59,27.74,27.58,27.74,358100.0,19.0631,19.1668,19.0562,19.1668,358100.0
2010-01-27 10:30:00,27.75,27.79,27.71,27.74,401800.0,19.1737,19.2013,19.1461,19.1668,401800.0
2010-01-27 10:40:00,27.75,27.83,27.73,27.73,308200.0,19.1737,19.229,19.1599,19.1599,308200.0
2010-01-27 10:50:00,27.74,27.92,27.74,27.88,288700.0,19.1668,19.2912,19.1668,19.2635,288700.0
2010-01-27 11:00:00,27.87,27.88,27.79,27.79,238700.0,19.2566,19.2635,19.2013,19.2013,238700.0
2010-01-27 11:10:00,27.79,27.83,27.71,27.79,209600.0,19.2013,19.229,19.1461,19.2013,209600.0
2010-01-27 11:20:00,27.79,27.83,27.74,27.75,249500.0,19.2013,19.229,19.1668,19.1737,249500.0
2010-01-27 11:30:00,27.74,27.75,27.67,27.73,178300.0,19.1668,19.1737,19.1184,19.1599,178300.0
2010-01-27 11:40:00,27.73,27.8,27.72,27.79,319300.0,19.1599,19.2082,19.153,19.2013,319300.0
2010-01-27 11:50:00,27.79,27.81,27.78,27.81,171100.0,19.2013,19.2151,19.1944,19.2151,171100.0
2010-01-27 12:00:00,27.8,27.81,27.78,27.79,107700.0,19.2082,19.2151,19.1944,19.2013,107700.0
2010-01-27 12:10:00,27.79,27.81,27.76,27.77,226600.0,19.2013,19.2151,19.1806,19.1875,226600.0
2010-01-27 12:20:00,27.77,27.8,27.75,27.76,133100.0,19.1875,19.2082,19.1737,19.1806,133100.0
2010-01-27 12:30:00,27.76,27.76,27.68,27.7,229000.0,19.1806,19.1806,19.1253,19.1391,229000.0
2010-01-27 12:40:00,27.71,27.75,27.7,27.74,121600.0,19.1461,19.1737,19.1391,19.1668,121600.0
2010-01-27 12:50:00,27.75,27.79,27.72,27.73,498400.0,19.1737,19.2013,19.153,19.1599,498400.0
2010-01-27 13:00:00,27.73,27.73,27.67,27.72,252700.0,19.1599,19.1599,19.1184,19.153,252700.0
2010-01-27 13:10:00,27.71,27.72,27.65,27.7,215300.0,19.1461,19.153,19.1046,19.1391,215300.0
2010-01-27 13:20:00,27.71,27.74,27.7,27.73,115000.0,19.1461,19.1668,19.1391,19.1599,115000.0
2010-01-27 13:30:00,27.73,27.75,27.7,27.72,123600.0,19.1599,19.1737,19.1391,19.153,123600.0
2010-01-27 13:40:00,27.72,27.75,27.69,27.73,174600.0,19.153,19.1737,19.1322,19.1599,174600.0
2010-01-27 13:50:00,27.73,27.74,27.69,27.7,105600.0,19.1599,19.1668,19.1322,19.1391,105600.0
2010-01-27 14:00:00,27.7,27.74,27.69,27.69,119200.0,19.1391,19.1668,19.1322,19.1322,119200.0
2010-01-27 14:10:00,27.69,27.77,27.57,27.69,314900.0,19.1322,19.1875,19.0493,19.1322,314900.0
2010-01-27 14:20:00,27.68,27.74,27.59,27.7,492900.0,19.1253,19.1668,19.0631,19.1391,492900.0
2010-01-27 14:30:00,27.7,27.82,27.67,27.82,311900.0,19.1391,19.2221,19.1184,19.2221,311900.0
2010-01-27 14:40:00,27.83,27.91,27.77,27.78,395400.0,19.229,19.2842,19.1875,19.1944,395400.0
2010-01-27 14:50:00,27.78,27.82,27.74,27.76,383000.0,19.1944,19.2221,19.1668,19.1806,383000.0
2010-01-27 15:00:00,27.76,27.79,27.7,27.74,463800.0,19.1806,19.2013,19.1391,19.1668,463800.0
2010-01-27 15:10:00,27.74,27.75,27.66,27.71,351200.0,19.1668,19.1737,19.1115,19.1461,351200.0
2010-01-27 15:20:00,27.71,27.84,27.71,27.83,454000.0,19.1461,19.2359,19.1461,19.229,454000.0
2010-01-27 15:30:00,27.83,27.91,27.82,27.86,524600.0,19.229,19.2842,19.2221,19.2497,524600.0
2010-01-27 15:40:00,27.86,27.87,27.77,27.78,509300.0,19.2497,19.2566,19.1875,19.1944,509300.0
2010-01-27 15:50:00,27.79,27.84,27.79,27.83,773100.0,19.2013,19.2359,19.2013,19.229,773100.0
2010-01-28 09:30:00,27.93,27.93,27.81,27.85,392700.0,19.2981,19.2981,19.2151,19.2428,392700.0
2010-01-28 09:40:00,27.85,27.95,27.78,27.87,566300.0,19.2428,19.3119,19.1944,19.2566,566300.0
2010-01-28 09:50:00,27.87,27.9,27.8,27.84,541900.0,19.2566,19.2773,19.2082,19.2359,541900.0
2010-01-28 10:00:00,27.83,27.84,27.61,27.62,666000.0,19.229,19.2359,19.077,19.0839,666000.0
2010-01-28 10:10:00,27.62,27.69,27.57,27.64,716800.0,19.0839,19.1322,19.0493,19.0977,716800.0
2010-01-28 10:20:00,27.65,27.67,27.6,27.65,262000.0,19.1046,19.1184,19.07,19.1046,262000.0
2010-01-28 10:30:00,27.65,27.66,27.6,27.65,196400.0,19.1046,19.1115,19.07,19.1046,196400.0
2010-01-28 10:40:00,27.64,27.72,27.55,27.58,297000.0,19.0977,19.153,19.0355,19.0562,297000.0
2010-01-28 10:50:00,27.57,27.63,27.46,27.49,531800.0,19.0493,19.0908,18.9733,18.994,531800.0
2010-01-28 11:00:00,27.5,27.5,27.33,27.35,947200.0,19.001,19.001,18.8835,18.8973,947200.0
2010-01-28 11:10:00,27.35,27.49,27.33,27.38,267300.0,18.8973,18.994,18.8835,18.918,267300.0
2010-01-28 11:20:00,27.37,27.46,27.35,27.43,266300.0,18.9111,18.9733,18.8973,18.9526,266300.0
2010-01-28 11:30:00,27.43,27.45,27.3,27.37,566400.0,18.9526,18.9664,18.8628,18.9111,566400.0
2010-01-28 11:40:00,27.37,27.42,27.35,27.41,317800.0,18.9111,18.9457,18.8973,18.9388,317800.0
2010-01-28 11:50:00,27.41,27.41,27.35,27.38,239300.0,18.9388,18.9388,18.8973,18.918,239300.0
2010-01-28 12:00:00,27.38,27.39,27.33,27.34,310900.0,18.918,18.925,18.8835,18.8904,310900.0
2010-01-28 12:10:00,27.34,27.38,27.3,27.3,744900.0,18.8904,18.918,18.8628,18.8628,744900.0
2010-01-28 12:20:00,27.3,27.32,27.24,27.25,540000.0,18.8628,18.8766,18.8213,18.8282,540000.0
2010-01-28 12:30:00,27.25,27.26,27.22,27.24,398100.0,18.8282,18.8351,18.8075,18.8213,398100.0
2010-01-28 12:40:00,27.24,27.26,27.19,27.25,464200.0,18.8213,18.8351,18.7868,18.8282,464200.0
2010-01-28 12:50:00,27.25,27.36,27.25,27.36,442200.0,18.8282,18.9042,18.8282,18.9042,442200.0
2010-01-28 13:00:00,27.37,27.5,27.35,27.49,663500.0,18.9111,19.001,18.8973,18.994,663500.0
2010-01-28 13:10:00,27.49,27.51,27.39,27.44,337600.0,18.994,19.0079,18.925,18.9595,337600.0
2010-01-28 13:20:00,27.45,27.48,27.44,27.47,259000.0,18.9664,18.9871,18.9595,18.9802,259000.0
2010-01-28 13:30:00,27.47,27.52,27.42,27.45,325500.0,18.9802,19.0148,18.9457,18.9664,325500.0
2010-01-28 13:40:00,27.45,27.56,27.44,27.5,299700.0,18.9664,19.0424,18.9595,19.001,299700.0
2010-01-28 13:50:00,27.49,27.57,27.44,27.45,347200.0,18.994,19.0493,18.9595,18.9664,347200.0
2010-01-28 14:00:00,27.45,27.47,27.39,27.42,299500.0,18.9664,18.9802,18.925,18.9457,299500.0
2010-01-28 14:10:00,27.42,27.42,27.29,27.33,310200.0,18.9457,18.9457,18.8559,18.8835,310200.0
2010-01-28 14:20:00,27.32,27.37,27.32,27.37,214900.0,18.8766,18.9111,18.8766,18.9111,214900.0
2010-01-28 14:30:00,27.36,27.36,27.28,27.31,285500.0,18.9042,18.9042,18.8489,18.8697,285500.0
2010-01-28 14:40:00,27.31,27.41,27.3,27.4,316700.0,18.8697,18.9388,18.8628,18.9319,316700.0
2010-01-28 14:50:00,27.4,27.43,27.35,27.35,263400.0,18.9319,18.9526,18.8973,18.8973,263400.0
2010-01-28 15:00:00,27.35,27.42,27.32,27.41,378200.0,18.8973,18.9457,18.8766,18.9388,378200.0
2010-01-28 15:10:00,27.42,27.47,27.38,27.41,385000.0,18.9457,18.9802,18.918,18.9388,385000.0
2010-01-28 15:20:00,27.41,27.47,27.39,27.41,376500.0,18.9388,18.9802,18.925,18.9388,376500.0
2010-01-28 15:30:00,27.41,27.53,27.39,27.52,933000.0,18.9388,19.0217,18.925,19.0148,933000.0
2010-01-28 15:40:00,27.52,27.55,27.42,27.43,1254700.0,19.0148,19.0355,18.9457,18.9526,1254700.0
2010-01-28 15:50:00,27.42,27.44,27.33,27.33,1504500.0,18.9457,18.9595,18.8835,18.8835,1504500.0
2010-01-29 09:30:00,27.57,27.66,27.38,27.6,1032500.0,19.0493,19.1115,18.918,19.07,1032500.0
2010-01-29 09:40:00,27.6,27.83,27.53,27.7,849000.0,19.07,19.229,19.0217,19.1391,849000.0
2010-01-29 09:50:00,27.7,27.82,27.66,27.79,592800.0,19.1391,19.2221,19.1115,19.2013,592800.0
2010-01-29 10:00:00,27.79,27.81,27.69,27.73,406300.0,19.2013,19.2151,19.1322,19.1599,406300.0
2010-01-29 10:10:00,27.73,27.84,27.73,27.81,245900.0,19.1599,19.2359,19.1599,19.2151,245900.0
2010-01-29 10:20:00,27.82,27.91,27.81,27.9,289800.0,19.2221,19.2842,19.2151,19.2773,289800.0
2010-01-29 10:30:00,27.9,27.94,27.86,27.9,316700.0,19.2773,19.305,19.2497,19.2773,316700.0
2010-01-29 10:40:00,27.89,27.97,27.89,27.97,614800.0,19.2704,19.3257,19.2704,19.3257,614800.0
2010-01-29 10:50:00,27.97,28.01,27.83,27.86,586200.0,19.3257,19.3533,19.229,19.2497,586200.0
2010-01-29 11:00:00,27.86,27.91,27.82,27.88,487300.0,19.2497,19.2842,19.2221,19.2635,487300.0
2010-01-29 11:10:00,27.88,27.9,27.79,27.83,353000.0,19.2635,19.2773,19.2013,19.229,353000.0
2010-01-29 11:20:00,27.83,27.9,27.77,27.82,413000.0,19.229,19.2773,19.1875,19.2221,413000.0
2010-01-29 11:30:00,27.83,27.84,27.71,27.83,472800.0,19.229,19.2359,19.1461,19.229,472800.0
2010-01-29 11:40:00,27.83,27.83,27.78,27.78,172200.0,19.229,19.229,19.1944,19.1944,172200.0
2010-01-29 11:50:00,27.78,27.85,27.69,27.7,309800.0,19.1944,19.2428,19.1322,19.1391,309800.0
2010-01-29 12:00:00,27.7,27.72,27.64,27.65,309700.0,19.1391,19.153,19.0977,19.1046,309700.0
2010-01-29 12:10:00,27.65,27.71,27.63,27.7,134200.0,19.1046,19.1461,19.0908,19.1391,134200.0
2010-01-29 12:20:00,27.71,27.79,27.69,27.73,217500.0,19.1461,19.2013,19.1322,19.1599,217500.0
2010-01-29 12:30:00,27.73,27.8,27.71,27.8,149500.0,19.1599,19.2082,19.1461,19.2082,149500.0
2010-01-29 12:40:00,27.8,27.81,27.75,27.8,136900.0,19.2082,19.2151,19.1737,19.2082,136900.0
2010-01-29 12:50:00,27.8,27.86,27.79,27.86,213200.0,19.2082,19.2497,19.2013,19.2497,213200.0
2010-01-29 13:00:00,27.85,27.92,27.83,27.88,348100.0,19.2428,19.2912,19.229,19.2635,348100.0
2010-01-29 13:10:00,27.89,27.92,27.84,27.91,200900.0,19.2704,19.2912,19.2359,19.2842,200900.0
2010-01-29 13:20:00,27.91,27.99,27.9,27.97,240200.0,19.2842,19.3395,19.2773,19.3257,240200.0
2010-01-29 13:30:00,27.98,28.0,27.93,27.98,371700.0,19.3326,19.3464,19.2981,19.3326,371700.0
2010-01-29 13:40:00,27.97,27.98,27.89,27.92,403000.0,19.3257,19.3326,19.2704,19.2912,403000.0
2010-01-29 13:50:00,27.91,27.93,27.85,27.89,386600.0,19.2842,19.2981,19.2428,19.2704,386600.0
2010-01-29 14:00:00,27.89,27.95,27.88,27.94,348400.0,19.2704,19.3119,19.2635,19.305,348400.0
2010-01-29 14:10:00,27.94,28.06,27.93,28.02,502900.0,19.305,19.3879,19.2981,19.3602,502900.0
2010-01-29 14:20:00,28.02,28.06,28.0,28.03,406200.0,19.3602,19.3879,19.3464,19.3672,406200.0
2010-01-29 14:30:00,28.03,28.05,27.93,27.98,427500.0,19.3672,19.381,19.2981,19.3326,427500.0
2010-01-29 14:40:00,27.97,28.02,27.95,27.98,552600.0,19.3257,19.3602,19.3119,19.3326,552600.0
2010-01-29 14:50:00,27.98,28.0,27.94,27.99,540800.0,19.3326,19.3464,19.305,19.3395,540800.0
2010-01-29 15:00:00,27.98,27.99,27.92,27.95,399500.0,19.3326,19.3395,19.2912,19.3119,399500.0
2010-01-29 15:10:00,27.95,27.99,27.9,27.98,518700.0,19.3119,19.3395,19.2773,19.3326,518700.0
2010-01-29 15:20:00,27.99,28.0,27.93,28.0,1282300.0,19.3395,19.3464,19.2981,19.3464,1282300.0
2010-01-29 15:30:00,28.0,28.03,27.92,28.02,1353300.0,19.3464,19.3672,19.2912,19.3602,1353300.0
2010-01-29 15:40:00,28.02,28.05,28.0,28.02,1239700.0,19.3602,19.381,19.3464,19.3602,1239700.0
2010-01-29 15:50:00,28.03,28.09,28.0,28.01,3146400.0,19.3672,19.4086,19.3464,19.3533,3146400.0
2010-02-01 09:30:00,27.97,28.15,27.91,27.96,560700.0,19.3257,19.4501,19.2842,19.3188,560700.0
2010-02-01 09:40:00,27.97,28.12,27.95,28.09,517500.0,19.3257,19.4293,19.3119,19.4086,517500.0
2010-02-01 09:50:00,28.09,28.11,28.01,28.11,510800.0,19.4086,19.4224,19.3533,19.4224,510800.0
2010-02-01 10:00:00,28.11,28.14,27.98,28.03,845400.0,19.4224,19.4432,19.3326,19.3672,845400.0
2010-02-01 10:10:00,28.03,28.1,28.01,28.04,407800.0,19.3672,19.4155,19.3533,19.3741,407800.0
2010-02-01 10:20:00,28.04,28.07,27.98,27.98,414800.0,19.3741,19.3948,19.3326,19.3326,414800.0
2010-02-01 10:30:00,27.98,28.02,27.97,28.0,394800.0,19.3326,19.3602,19.3257,19.3464,394800.0
2010-02-01 10:40:00,28.01,28.06,28.0,28.05,287300.0,19.3533,19.3879,19.3464,19.381,287300.0
2010-02-01 10:50:00,28.05,28.09,28.02,28.04,360900.0,19.381,19.4086,19.3602,19.3741,360900.0
2010-02-01 11:00:00,28.04,28.2,28.03,28.2,311200.0,19.3741,19.4846,19.3672,19.4846,311200.0
2010-02-01 11:10:00,28.2,28.23,28.15,28.21,411700.0,19.4846,19.5053,19.4501,19.4915,411700.0
2010-02-01 11:20:00,28.21,28.26,28.21,28.22,361900.0,19.4915,19.5261,19.4915,19.4984,361900.0
2010-02-01 11:30:00,28.22,28.22,28.17,28.22,191200.0,19.4984,19.4984,19.4639,19.4984,191200.0
2010-02-01 11:40:00,28.22,28.24,28.16,28.17,170100.0,19.4984,19.5123,19.457,19.4639,170100.0
2010-02-01 11:50:00,28.17,28.17,28.13,28.13,228100.0,19.4639,19.4639,19.4362,19.4362,228100.0
2010-02-01 12:00:00,28.13,28.15,28.1,28.15,188500.0,19.4362,19.4501,19.4155,19.4501,188500.0
2010-02-01 12:10:00,28.14,28.23,28.14,28.22,220200.0,19.4432,19.5053,19.4432,19.4984,220200.0
2010-02-01 12:20:00,28.22,28.24,28.21,28.22,189000.0,19.4984,19.5123,19.4915,19.4984,189000.0
2010-02-01 12:30:00,28.22,28.23,28.17,28.17,261700.0,19.4984,19.5053,19.4639,19.4639,261700.0
2010-02-01 12:40:00,28.17,28.24,28.16,28.24,186700.0,19.4639,19.5123,19.457,19.5123,186700.0
2010-02-01 12:50:00,28.24,28.26,28.2,28.22,158900.0,19.5123,19.5261,19.4846,19.4984,158900.0
2010-02-01 13:00:00,28.22,28.25,28.21,28.24,195600.0,19.4984,19.5192,19.4915,19.5123,195600.0
2010-02-01 13:10:00,28.24,28.27,28.22,28.27,134300.0,19.5123,19.533,19.4984,19.533,134300.0
2010-02-01 13:20:00,28.27,28.27,28.24,28.26,158900.0,19.533,19.533,19.5123,19.5261,158900.0
2010-02-01 13:30:00,28.27,28.27,28.22,28.23,264800.0,19.533,19.533,19.4984,19.5053,264800.0
2010-02-01 13:40:00,28.24,28.27,28.22,28.27,248400.0,19.5123,19.533,19.4984,19.533,248400.0
2010-02-01 13:50:00,28.27,28.29,28.25,28.27,212300.0,19.533,19.5468,19.5192,19.533,212300.0
2010-02-01 14:00:00,28.27,28.29,28.22,28.24,374000.0,19.533,19.5468,19.4984,19.5123,374000.0
2010-02-01 14:10:00,28.24,28.3,28.24,28.27,362400.0,19.5123,19.5537,19.5123,19.533,362400.0
2010-02-01 14:20:00,28.27,28.31,28.27,28.3,304000.0,19.533,19.5606,19.533,19.5537,304000.0
2010-02-01 14:30:00,28.3,28.35,28.3,28.34,435300.0,19.5537,19.5883,19.5537,19.5813,435300.0
2010-02-01 14:40:00,28.34,28.38,28.33,28.34,423100.0,19.5813,19.609,19.5744,19.5813,423100.0
2010-02-01 14:50:00,28.34,28.4,28.32,28.33,658200.0,19.5813,19.6228,19.5675,19.5744,658200.0
2010-02-01 15:00:00,28.32,28.4,28.32,28.34,523300.0,19.5675,19.6228,19.5675,19.5813,523300.0
2010-02-01 15:10:00,28.34,28.38,28.33,28.35,433300.0,19.5813,19.609,19.5744,19.5883,433300.0
2010-02-01 15:20:00,28.36,28.43,28.35,28.4,737800.0,19.5952,19.6435,19.5883,19.6228,737800.0
2010-02-01 15:30:00,28.4,28.45,28.35,28.38,868000.0,19.6228,19.6574,19.5883,19.609,868000.0
2010-02-01 15:40:00,28.39,28.4,28.32,28.34,789500.0,19.6159,19.6228,19.5675,19.5813,789500.0
2010-02-01 15:50:00,28.34,28.4,28.33,28.38,1557100.0,19.5813,19.6228,19.5744,19.609,1557100.0
2010-02-02 09:30:00,28.39,28.64,28.3,28.59,624100.0,19.6159,19.7886,19.5537,19.7541,624100.0
2010-02-02 09:40:00,28.6,28.62,28.44,28.48,504000.0,19.761,19.7748,19.6504,19.6781,504000.0
2010-02-02 09:50:00,28.47,28.5,28.36,28.44,560200.0,19.6712,19.6919,19.5952,19.6504,560200.0
2010-02-02 10:00:00,28.43,28.52,28.39,28.49,517100.0,19.6435,19.7057,19.6159,19.685,517100.0
2010-02-02 10:10:00,28.49,28.6,28.46,28.56,443400.0,19.685,19.761,19.6643,19.7334,443400.0
2010-02-02 10:20:00,28.56,28.73,28.56,28.69,681100.0,19.7334,19.8508,19.7334,19.8232,681100.0
2010-02-02 10:30:00,28.69,28.8,28.69,28.75,445200.0,19.8232,19.8992,19.8232,19.8646,445200.0
2010-02-02 10:40:00,28.75,28.78,28.75,28.75,364200.0,19.8646,19.8854,19.8646,19.8646,364200.0
2010-02-02 10:50:00,28.75,28.8,28.74,28.78,479500.0,19.8646,19.8992,19.8577,19.8854,479500.0
2010-02-02 11:00:00,28.78,28.83,28.75,28.83,432700.0,19.8854,19.9199,19.8646,19.9199,432700.0
2010-02-02 11:10:00,28.83,28.84,28.78,28.82,337700.0,19.9199,19.9268,19.8854,19.913,337700.0
2010-02-02 11:20:00,28.83,28.88,28.79,28.82,509300.0,19.9199,19.9545,19.8923,19.913,509300.0
2010-02-02 11:30:00,28.82,28.86,28.76,28.82,580400.0,19.913,19.9406,19.8715,19.913,580400.0
2010-02-02 11:40:00,28.81,28.85,28.79,28.83,328500.0,19.9061,19.9337,19.8923,19.9199,328500.0
2010-02-02 11:50:00,28.83,28.85,28.8,28.83,320300.0,19.9199,19.9337,19.8992,19.9199,320300.0
2010-02-02 12:00:00,28.83,28.85,28.8,28.83,495700.0,19.9199,19.9337,19.8992,19.9199,495700.0
2010-02-02 12:10:00,28.83,28.84,28.79,28.8,376300.0,19.9199,19.9268,19.8923,19.8992,376300.0
2010-02-02 12:20:00,28.8,28.85,28.8,28.83,441500.0,19.8992,19.9337,19.8992,19.9199,441500.0
2010-02-02 12:30:00,28.83,28.86,28.77,28.8,506500.0,19.9199,19.9406,19.8785,19.8992,506500.0
2010-02-02 12:40:00,28.79,28.83,28.75,28.83,274800.0,19.8923,19.9199,19.8646,19.9199,274800.0
2010-02-02 12:50:00,28.84,28.86,28.81,28.82,235700.0,19.9268,19.9406,19.9061,19.913,235700.0
2010-02-02 13:00:00,28.83,28.84,28.78,28.78,182900.0,19.9199,19.9268,19.8854,19.8854,182900.0
2010-02-02 13:10:00,28.78,28.86,28.77,28.85,240800.0,19.8854,19.9406,19.8785,19.9337,240800.0
2010-02-02 13:20:00,28.85,28.9,28.85,28.89,328600.0,19.9337,19.9683,19.9337,19.9614,328600.0
2010-02-02 13:30:00,28.89,28.9,28.86,28.88,183900.0,19.9614,19.9683,19.9406,19.9545,183900.0
2010-02-02 13:40:00,28.88,28.91,28.88,28.9,493900.0,19.9545,19.9752,19.9545,19.9683,493900.0
2010-02-02 13:50:00,28.9,28.93,28.89,28.91,390400.0,19.9683,19.989,19.9614,19.9752,390400.0
2010-02-02 14:00:00,28.91,28.92,28.89,28.91,276500.0,19.9752,19.9821,19.9614,19.9752,276500.0
2010-02-02 14:10:00,28.9,28.91,28.89,28.91,318800.0,19.9683,19.9752,19.9614,19.9752,318800.0
2010-02-02 14:20:00,28.91,28.94,28.9,28.91,295700.0,19.9752,19.9959,19.9683,19.9752,295700.0
2010-02-02 14:30:00,28.91,28.94,28.89,28.92,474900.0,19.9752,19.9959,19.9614,19.9821,474900.0
2010-02-02 14:40:00,28.92,28.93,28.88,28.9,686000.0,19.9821,19.989,19.9545,19.9683,686000.0
2010-02-02 14:50:00,28.9,28.93,28.89,28.92,336700.0,19.9683,19.989,19.9614,19.9821,336700.0
2010-02-02 15:00:00,28.92,28.94,28.92,28.94,302200.0,19.9821,19.9959,19.9821,19.9959,302200.0
2010-02-02 15:10:00,28.93,29.02,28.93,29.01,970500.0,19.989,20.0512,19.989,20.0443,970500.0
2010-02-02 15:20:00,29.01,29.03,28.98,29.01,761100.0,20.0443,20.0581,20.0236,20.0443,761100.0
2010-02-02 15:30:00,29.01,29.05,28.99,29.03,751100.0,20.0443,20.0719,20.0305,20.0581,751100.0
2010-02-02 15:40:00,29.02,29.03,29.0,29.03,631000.0,20.0512,20.0581,20.0374,20.0581,631000.0
2010-02-02 15:50:00,29.03,29.04,29.0,29.0,1591700.0,20.0581,20.065,20.0374,20.0374,1591700.0
2010-02-03 09:30:00,28.94,28.94,28.74,28.78,569400.0,19.9959,19.9959,19.8577,19.8854,569400.0
2010-02-03 09:40:00,28.78,28.84,28.75,28.81,523400.0,19.8854,19.9268,19.8646,19.9061,523400.0
2010-02-03 09:50:00,28.81,28.81,28.66,28.68,448900.0,19.9061,19.9061,19.8024,19.8163,448900.0
2010-02-03 10:00:00,28.68,28.68,28.54,28.55,660800.0,19.8163,19.8163,19.7195,19.7264,660800.0
2010-02-03 10:10:00,28.54,28.65,28.5,28.54,695700.0,19.7195,19.7955,19.6919,19.7195,695700.0
2010-02-03 10:20:00,28.55,28.55,28.44,28.46,571400.0,19.7264,19.7264,19.6504,19.6643,571400.0
2010-02-03 10:30:00,28.46,28.52,28.44,28.5,607800.0,19.6643,19.7057,19.6504,19.6919,607800.0
2010-02-03 10:40:00,28.51,28.56,28.48,28.55,409400.0,19.6988,19.7334,19.6781,19.7264,409400.0
2010-02-03 10:50:00,28.55,28.56,28.45,28.47,431700.0,19.7264,19.7334,19.6574,19.6712,431700.0
2010-02-03 11:00:00,28.47,28.51,28.46,28.49,403200.0,19.6712,19.6988,19.6643,19.685,403200.0
2010-02-03 11:10:00,28.49,28.5,28.45,28.47,302100.0,19.685,19.6919,19.6574,19.6712,302100.0
2010-02-03 11:20:00,28.47,28.47,28.39,28.43,278100.0,19.6712,19.6712,19.6159,19.6435,278100.0
2010-02-03 11:30:00,28.42,28.48,28.35,28.36,387900.0,19.6366,19.6781,19.5883,19.5952,387900.0
2010-02-03 11:40:00,28.36,28.42,28.3,28.34,525900.0,19.5952,19.6366,19.5537,19.5813,525900.0
2010-02-03 11:50:00,28.35,28.36,28.3,28.34,521200.0,19.5883,19.5952,19.5537,19.5813,521200.0
2010-02-03 12:00:00,28.33,28.41,28.33,28.39,348700.0,19.5744,19.6297,19.5744,19.6159,348700.0
2010-02-03 12:10:00,28.4,28.46,28.38,28.41,422200.0,19.6228,19.6643,19.609,19.6297,422200.0
2010-02-03 12:20:00,28.42,28.42,28.32,28.35,244700.0,19.6366,19.6366,19.5675,19.5883,244700.0
2010-02-03 12:30:00,28.35,28.43,28.34,28.39,246700.0,19.5883,19.6435,19.5813,19.6159,246700.0
2010-02-03 12:40:00,28.38,28.38,28.33,28.35,344300.0,19.609,19.609,19.5744,19.5883,344300.0
2010-02-03 12:50:00,28.35,28.42,28.34,28.38,259700.0,19.5883,19.6366,19.5813,19.609,259700.0
2010-02-03 13:00:00,28.39,28.48,28.36,28.48,311000.0,19.6159,19.6781,19.5952,19.6781,311000.0
2010-02-03 13:10:00,28.47,28.47,28.42,28.44,218000.0,19.6712,19.6712,19.6366,19.6504,218000.0
2010-02-03 13:20:00,28.44,28.45,28.41,28.44,157500.0,19.6504,19.6574,19.6297,19.6504,157500.0
2010-02-03 13:30:00,28.43,28.47,28.4,28.41,381900.0,19.6435,19.6712,19.6228,19.6297,381900.0
2010-02-03 13:40:00,28.41,28.43,28.31,28.32,682200.0,19.6297,19.6435,19.5606,19.5675,682200.0
2010-02-03 13:50:00,28.32,28.35,28.28,28.32,601700.0,19.5675,19.5883,19.5399,19.5675,601700.0
2010-02-03 14:00:00,28.32,28.32,28.26,28.28,568700.0,19.5675,19.5675,19.5261,19.5399,568700.0
2010-02-03 14:10:00,28.28,28.39,28.28,28.39,569600.0,19.5399,19.6159,19.5399,19.6159,569600.0
2010-02-03 14:20:00,28.39,28.44,28.38,28.41,811100.0,19.6159,19.6504,19.609,19.6297,811100.0
2010-02-03 14:30:00,28.41,28.42,28.35,28.35,319300.0,19.6297,19.6366,19.5883,19.5883,319300.0
2010-02-03 14:40:00,28.36,28.37,28.32,28.36,365000.0,19.5952,19.6021,19.5675,19.5952,365000.0
2010-02-03 14:50:00,28.36,28.39,28.34,28.35,255800.0,19.5952,19.6159,19.5813,19.5883,255800.0
2010-02-03 15:00:00,28.34,28.41,28.34,28.37,582900.0,19.5813,19.6297,19.5813,19.6021,582900.0
2010-02-03 15:10:00,28.36,28.42,28.35,28.35,491600.0,19.5952,19.6366,19.5883,19.5883,491600.0
2010-02-03 15:20:00,28.36,28.44,28.35,28.43,525500.0,19.5952,19.6504,19.5883,19.6435,525500.0
2010-02-03 15:30:00,28.44,28.48,28.43,28.46,558500.0,19.6504,19.6781,19.6435,19.6643,558500.0
2010-02-03 15:40:00,28.47,28.51,28.45,28.48,759900.0,19.6712,19.6988,19.6574,19.6781,759900.0
2010-02-03 15:50:00,28.49,28.52,28.46,28.46,1218100.0,19.685,19.7057,19.6643,19.6643,1218100.0
2010-02-04 09:30:00,28.24,28.53,28.24,28.52,493900.0,19.5123,19.7126,19.5123,19.7057,493900.0
2010-02-04 09:40:00,28.51,28.51,28.26,28.37,407200.0,19.6988,19.6988,19.5261,19.6021,407200.0
2010-02-04 09:50:00,28.36,28.37,28.15,28.2,265900.0,19.5952,19.6021,19.4501,19.4846,265900.0
2010-02-04 10:00:00,28.21,28.26,28.14,28.2,487300.0,19.4915,19.5261,19.4432,19.4846,487300.0
2010-02-04 10:10:00,28.2,28.2,28.06,28.08,754300.0,19.4846,19.4846,19.3879,19.4017,754300.0
2010-02-04 10:20:00,28.08,28.09,28.01,28.06,509000.0,19.4017,19.4086,19.3533,19.3879,509000.0
2010-02-04 10:30:00,28.05,28.11,28.03,28.06,590200.0,19.381,19.4224,19.3672,19.3879,590200.0
2010-02-04 10:40:00,28.05,28.09,28.0,28.05,459000.0,19.381,19.4086,19.3464,19.381,459000.0
2010-02-04 10:50:00,28.06,28.07,27.94,27.97,412100.0,19.3879,19.3948,19.305,19.3257,412100.0
2010-02-04 11:00:00,27.97,28.1,27.95,28.07,359000.0,19.3257,19.4155,19.3119,19.3948,359000.0
2010-02-04 11:10:00,28.08,28.1,27.97,28.03,327000.0,19.4017,19.4155,19.3257,19.3672,327000.0
2010-02-04 11:20:00,28.04,28.07,28.0,28.05,180400.0,19.3741,19.3948,19.3464,19.381,180400.0
2010-02-04 11:30:00,28.05,28.05,27.94,27.95,236300.0,19.381,19.381,19.305,19.3119,236300.0
2010-02-04 11:40:00,27.95,27.98,27.88,27.98,348600.0,19.3119,19.3326,19.2635,19.3326,348600.0
2010-02-04 11:50:00,27.97,28.02,27.94,27.99,203600.0,19.3257,19.3602,19.305,19.3395,203600.0
2010-02-04 12:00:00,27.99,28.07,27.98,28.05,323600.0,19.3395,19.3948,19.3326,19.381,323600.0
2010-02-04 12:10:00,28.04,28.08,28.0,28.0,285000.0,19.3741,19.4017,19.3464,19.3464,285000.0
2010-02-04 12:20:00,28.0,28.08,28.0,28.03,212400.0,19.3464,19.4017,19.3464,19.3672,212400.0
2010-02-04 12:30:00,28.03,28.04,28.01,28.03,193200.0,19.3672,19.3741,19.3533,19.3672,193200.0
2010-02-04 12:40:00,28.03,28.03,27.86,27.86,304300.0,19.3672,19.3672,19.2497,19.2497,304300.0
2010-02-04 12:50:00,27.87,27.94,27.86,27.93,358300.0,19.2566,19.305,19.2497,19.2981,358300.0
2010-02-04 13:00:00,27.93,27.97,27.9,27.93,388100.0,19.2981,19.3257,19.2773,19.2981,388100.0
2010-02-04 13:10:00,27.92,27.93,27.9,27.92,187200.0,19.2912,19.2981,19.2773,19.2912,187200.0
2010-02-04 13:20:00,27.92,27.93,27.89,27.93,298600.0,19.2912,19.2981,19.2704,19.2981,298600.0
2010-02-04 13:30:00,27.93,27.95,27.9,27.9,325200.0,19.2981,19.3119,19.2773,19.2773,325200.0
2010-02-04 13:40:00,27.9,27.91,27.84,27.88,562700.0,19.2773,19.2842,19.2359,19.2635,562700.0
2010-02-04 13:50:00,27.87,27.92,27.84,27.84,370000.0,19.2566,19.2912,19.2359,19.2359,370000.0
2010-02-04 14:00:00,27.85,27.92,27.84,27.88,295000.0,19.2428,19.2912,19.2359,19.2635,295000.0
2010-02-04 14:10:00,27.89,27.95,27.86,27.94,448800.0,19.2704,19.3119,19.2497,19.305,448800.0
2010-02-04 14:20:00,27.93,28.04,27.92,27.96,276200.0,19.2981,19.3741,19.2912,19.3188,276200.0
2010-02-04 14:30:00,27.97,28.01,27.95,27.98,238900.0,19.3257,19.3533,19.3119,19.3326,238900.0
2010-02-04 14:40:00,27.98,28.01,27.93,28.0,295300.0,19.3326,19.3533,19.2981,19.3464,295300.0
2010-02-04 14:50:00,28.01,28.02,27.99,28.0,281700.0,19.3533,19.3602,19.3395,19.3464,281700.0
2010-02-04 15:00:00,28.01,28.01,27.97,27.97,390400.0,19.3533,19.3533,19.3257,19.3257,390400.0
2010-02-04 15:10:00,27.97,28.0,27.88,27.89,682200.0,19.3257,19.3464,19.2635,19.2704,682200.0
2010-02-04 15:20:00,27.89,27.93,27.86,27.91,719400.0,19.2704,19.2981,19.2497,19.2842,719400.0
2010-02-04 15:30:00,27.91,27.95,27.9,27.93,838700.0,19.2842,19.3119,19.2773,19.2981,838700.0
2010-02-04 15:40:00,27.93,27.98,27.93,27.95,907600.0,19.2981,19.3326,19.2981,19.3119,907600.0
2010-02-04 15:50:00,27.95,28.02,27.94,27.94,2883800.0,19.3119,19.3602,19.305,19.305,2883800.0
2010-02-05 09:30:00,27.85,27.99,27.77,27.88,541500.0,19.2428,19.3395,19.1875,19.2635,541500.0
2010-02-05 09:40:00,27.87,28.05,27.81,27.87,544800.0,19.2566,19.381,19.2151,19.2566,544800.0
2010-02-05 09:50:00,27.88,27.93,27.81,27.86,495300.0,19.2635,19.2981,19.2151,19.2497,495300.0
2010-02-05 10:00:00,27.87,27.91,27.8,27.84,368500.0,19.2566,19.2842,19.2082,19.2359,368500.0
2010-02-05 10:10:00,27.83,27.94,27.82,27.87,474400.0,19.229,19.305,19.2221,19.2566,474400.0
2010-02-05 10:20:00,27.88,28.06,27.87,27.99,465900.0,19.2635,19.3879,19.2566,19.3395,465900.0
2010-02-05 10:30:00,27.99,28.07,27.91,27.91,393400.0,19.3395,19.3948,19.2842,19.2842,393400.0
2010-02-05 10:40:00,27.9,28.0,27.9,27.96,416500.0,19.2773,19.3464,19.2773,19.3188,416500.0
2010-02-05 10:50:00,27.95,28.0,27.94,27.95,345800.0,19.3119,19.3464,19.305,19.3119,345800.0
2010-02-05 11:00:00,27.95,27.98,27.89,27.94,242600.0,19.3119,19.3326,19.2704,19.305,242600.0
2010-02-05 11:10:00,27.93,28.02,27.91,28.0,303500.0,19.2981,19.3602,19.2842,19.3464,303500.0
2010-02-05 11:20:00,28.01,28.01,27.86,27.86,276100.0,19.3533,19.3533,19.2497,19.2497,276100.0
2010-02-05 11:30:00,27.86,27.92,27.83,27.85,296700.0,19.2497,19.2912,19.229,19.2428,296700.0
2010-02-05 11:40:00,27.84,27.88,27.79,27.87,390200.0,19.2359,19.2635,19.2013,19.2566,390200.0
2010-02-05 11:50:00,27.86,27.88,27.8,27.81,236200.0,19.2497,19.2635,19.2082,19.2151,236200.0
2010-02-05 12:00:00,27.82,27.87,27.82,27.86,255000.0,19.2221,19.2566,19.2221,19.2497,255000.0
2010-02-05 12:10:00,27.86,27.89,27.8,27.87,262300.0,19.2497,19.2704,19.2082,19.2566,262300.0
2010-02-05 12:20:00,27.87,27.92,27.83,27.88,316000.0,19.2566,19.2912,19.229,19.2635,316000.0
2010-02-05 12:30:00,27.88,27.9,27.83,27.85,394700.0,19.2635,19.2773,19.229,19.2428,394700.0
2010-02-05 12:40:00,27.85,27.88,27.81,27.86,343300.0,19.2428,19.2635,19.2151,19.2497,343300.0
2010-02-05 12:50:00,27.87,27.87,27.79,27.87,273700.0,19.2566,19.2566,19.2013,19.2566,273700.0
2010-02-05 13:00:00,27.87,27.87,27.79,27.8,304700.0,19.2566,19.2566,19.2013,19.2082,304700.0
2010-02-05 13:10:00,27.79,27.81,27.75,27.76,322500.0,19.2013,19.2151,19.1737,19.1806,322500.0
2010-02-05 13:20:00,27.76,27.77,27.66,27.7,387500.0,19.1806,19.1875,19.1115,19.1391,387500.0
2010-02-05 13:30:00,27.7,27.71,27.54,27.56,488400.0,19.1391,19.1461,19.0286,19.0424,488400.0
2010-02-05 13:40:00,27.56,27.6,27.53,27.58,290100.0,19.0424,19.07,19.0217,19.0562,290100.0
2010-02-05 13:50:00,27.58,27.6,27.56,27.58,622000.0,19.0562,19.07,19.0424,19.0562,622000.0
2010-02-05 14:00:00,27.59,27.62,27.55,27.6,501000.0,19.0631,19.0839,19.0355,19.07,501000.0
2010-02-05 14:10:00,27.6,27.66,27.59,27.65,517300.0,19.07,19.1115,19.0631,19.1046,517300.0
2010-02-05 14:20:00,27.64,27.67,27.62,27.67,555300.0,19.0977,19.1184,19.0839,19.1184,555300.0
2010-02-05 14:30:00,27.67,27.69,27.64,27.68,594000.0,19.1184,19.1322,19.0977,19.1253,594000.0
2010-02-05 14:40:00,27.68,27.68,27.57,27.63,368400.0,19.1253,19.1253,19.0493,19.0908,368400.0
2010-02-05 14:50:00,27.63,27.65,27.59,27.62,523900.0,19.0908,19.1046,19.0631,19.0839,523900.0
2010-02-05 15:00:00,27.62,27.81,27.59,27.77,734600.0,19.0839,19.2151,19.0631,19.1875,734600.0
2010-02-05 15:10:00,27.77,27.92,27.74,27.85,849600.0,19.1875,19.2912,19.1668,19.2428,849600.0
2010-02-05 15:20:00,27.84,27.89,27.75,27.82,635100.0,19.2359,19.2704,19.1737,19.2221,635100.0
2010-02-05 15:30:00,27.82,27.93,27.78,27.85,836100.0,19.2221,19.2981,19.1944,19.2428,836100.0
2010-02-05 15:40:00,27.86,27.96,27.83,27.86,1048900.0,19.2497,19.3188,19.229,19.2497,1048900.0
2010-02-05 15:50:00,27.86,28.02,27.85,28.01,1947100.0,19.2497,19.3602,19.2428,19.3533,1947100.0
2010-02-08 09:30:00,28.53,28.79,28.46,28.75,1842300.0,19.7126,19.8923,19.6643,19.8646,1842300.0
2010-02-08 09:40:00,28.75,28.85,28.62,28.64,1471500.0,19.8646,19.9337,19.7748,19.7886,1471500.0
2010-02-08 09:50:00,28.63,28.74,28.6,28.73,888200.0,19.7817,19.8577,19.761,19.8508,888200.0
2010-02-08 10:00:00,28.74,28.89,28.74,28.79,1043100.0,19.8577,19.9614,19.8577,19.8923,1043100.0
2010-02-08 10:10:00,28.79,28.94,28.79,28.83,785800.0,19.8923,19.9959,19.8923,19.9199,785800.0
2010-02-08 10:20:00,28.83,28.86,28.69,28.72,902800.0,19.9199,19.9406,19.8232,19.8439,902800.0
2010-02-08 10:30:00,28.72,28.86,28.69,28.79,676200.0,19.8439,19.9406,19.8232,19.8923,676200.0
2010-02-08 10:40:00,28.79,28.8,28.75,28.78,635000.0,19.8923,19.8992,19.8646,19.8854,635000.0
2010-02-08 10:50:00,28.78,28.92,28.77,28.91,464200.0,19.8854,19.9821,19.8785,19.9752,464200.0
2010-02-08 11:00:00,28.9,28.93,28.85,28.88,572700.0,19.9683,19.989,19.9337,19.9545,572700.0
2010-02-08 11:10:00,28.87,28.88,28.82,28.87,344600.0,19.9475,19.9545,19.913,19.9475,344600.0
2010-02-08 11:20:00,28.86,28.92,28.85,28.85,210000.0,19.9406,19.9821,19.9337,19.9337,210000.0
2010-02-08 11:30:00,28.86,28.88,28.82,28.85,477000.0,19.9406,19.9545,19.913,19.9337,477000.0
2010-02-08 11:40:00,28.84,28.89,28.82,28.86,431300.0,19.9268,19.9614,19.913,19.9406,431300.0
2010-02-08 11:50:00,28.85,28.89,28.82,28.86,295600.0,19.9337,19.9614,19.913,19.9406,295600.0
2010-02-08 12:00:00,28.86,28.88,28.79,28.87,423900.0,19.9406,19.9545,19.8923,19.9475,423900.0
2010-02-08 12:10:00,28.86,28.88,28.8,28.86,292300.0,19.9406,19.9545,19.8992,19.9406,292300.0
2010-02-08 12:20:00,28.86,28.9,28.82,28.9,291400.0,19.9406,19.9683,19.913,19.9683,291400.0
2010-02-08 12:30:00,28.9,28.91,28.85,28.87,296600.0,19.9683,19.9752,19.9337,19.9475,296600.0
2010-02-08 12:40:00,28.87,28.87,28.82,28.84,238000.0,19.9475,19.9475,19.913,19.9268,238000.0
2010-02-08 12:50:00,28.84,28.87,28.83,28.85,155000.0,19.9268,19.9475,19.9199,19.9337,155000.0
2010-02-08 13:00:00,28.85,28.87,28.81,28.85,306800.0,19.9337,19.9475,19.9061,19.9337,306800.0
2010-02-08 13:10:00,28.84,28.85,28.79,28.81,422400.0,19.9268,19.9337,19.8923,19.9061,422400.0
2010-02-08 13:20:00,28.8,28.86,28.79,28.84,193100.0,19.8992,19.9406,19.8923,19.9268,193100.0
2010-02-08 13:30:00,28.84,28.88,28.82,28.83,154500.0,19.9268,19.9545,19.913,19.9199,154500.0
2010-02-08 13:40:00,28.84,28.86,28.8,28.81,177600.0,19.9268,19.9406,19.8992,19.9061,177600.0
2010-02-08 13:50:00,28.82,28.85,28.8,28.84,325600.0,19.913,19.9337,19.8992,19.9268,325600.0
2010-02-08 14:00:00,28.83,28.88,28.82,28.85,332900.0,19.9199,19.9545,19.913,19.9337,332900.0
2010-02-08 14:10:00,28.85,28.88,28.85,28.85,283600.0,19.9337,19.9545,19.9337,19.9337,283600.0
2010-02-08 14:20:00,28.85,28.87,28.82,28.85,462500.0,19.9337,19.9475,19.913,19.9337,462500.0
2010-02-08 14:30:00,28.85,28.86,28.82,28.82,293700.0,19.9337,19.9406,19.913,19.913,293700.0
2010-02-08 14:40:00,28.82,28.86,28.82,28.86,669600.0,19.913,19.9406,19.913,19.9406,669600.0
2010-02-08 14:50:00,28.86,28.89,28.83,28.85,587200.0,19.9406,19.9614,19.9199,19.9337,587200.0
2010-02-08 15:00:00,28.84,28.86,28.77,28.77,745500.0,19.9268,19.9406,19.8785,19.8785,745500.0
2010-02-08 15:10:00,28.77,28.79,28.74,28.75,715100.0,19.8785,19.8923,19.8577,19.8646,715100.0
2010-02-08 15:20:00,28.75,28.78,28.7,28.71,621000.0,19.8646,19.8854,19.8301,19.837,621000.0
2010-02-08 15:30:00,28.71,28.74,28.65,28.67,1222000.0,19.837,19.8577,19.7955,19.8094,1222000.0
2010-02-08 15:40:00,28.66,28.67,28.57,28.59,1065800.0,19.8024,19.8094,19.7403,19.7541,1065800.0
2010-02-08 15:50:00,28.59,28.61,28.53,28.57,1877800.0,19.7541,19.7679,19.7126,19.7403,1877800.0
2010-02-09 09:30:00,28.87,28.94,28.71,28.73,727900.0,19.9475,19.9959,19.837,19.8508,727900.0
2010-02-09 09:40:00,28.73,28.85,28.7,28.79,672900.0,19.8508,19.9337,19.8301,19.8923,672900.0
2010-02-09 09:50:00,28.78,28.91,28.78,28.8,397500.0,19.8854,19.9752,19.8854,19.8992,397500.0
2010-02-09 10:00:00,28.81,28.88,28.79,28.81,456700.0,19.9061,19.9545,19.8923,19.9061,456700.0
2010-02-09 10:10:00,28.82,28.93,28.81,28.86,399800.0,19.913,19.989,19.9061,19.9406,399800.0
2010-02-09 10:20:00,28.87,28.88,28.79,28.81,402600.0,19.9475,19.9545,19.8923,19.9061,402600.0
2010-02-09 10:30:00,28.8,28.84,28.77,28.77,589300.0,19.8992,19.9268,19.8785,19.8785,589300.0
2010-02-09 10:40:00,28.76,28.78,28.7,28.76,517800.0,19.8715,19.8854,19.8301,19.8715,517800.0
2010-02-09 10:50:00,28.75,28.8,28.67,28.7,358100.0,19.8646,19.8992,19.8094,19.8301,358100.0
2010-02-09 11:00:00,28.69,28.7,28.61,28.61,464400.0,19.8232,19.8301,19.7679,19.7679,464400.0
2010-02-09 11:10:00,28.61,28.66,28.6,28.65,310300.0,19.7679,19.8024,19.761,19.7955,310300.0
2010-02-09 11:20:00,28.66,28.7,28.62,28.62,436000.0,19.8024,19.8301,19.7748,19.7748,436000.0
2010-02-09 11:30:00,28.63,28.86,28.57,28.78,857400.0,19.7817,19.9406,19.7403,19.8854,857400.0
2010-02-09 11:40:00,28.79,28.81,28.72,28.77,555400.0,19.8923,19.9061,19.8439,19.8785,555400.0
2010-02-09 11:50:00,28.76,28.9,28.76,28.81,229800.0,19.8715,19.9683,19.8715,19.9061,229800.0
2010-02-09 12:00:00,28.81,28.94,28.8,28.9,313400.0,19.9061,19.9959,19.8992,19.9683,313400.0
2010-02-09 12:10:00,28.9,29.08,28.9,29.04,391900.0,19.9683,20.0926,19.9683,20.065,391900.0
2010-02-09 12:20:00,29.04,29.06,28.95,28.99,234800.0,20.065,20.0788,20.0028,20.0305,234800.0
2010-02-09 12:30:00,28.98,29.0,28.94,28.97,322400.0,20.0236,20.0374,19.9959,20.0166,322400.0
2010-02-09 12:40:00,28.96,28.99,28.8,28.87,1074400.0,20.0097,20.0305,19.8992,19.9475,1074400.0
2010-02-09 12:50:00,28.87,28.89,28.81,28.89,418000.0,19.9475,19.9614,19.9061,19.9614,418000.0
2010-02-09 13:00:00,28.89,28.95,28.87,28.9,383700.0,19.9614,20.0028,19.9475,19.9683,383700.0
2010-02-09 13:10:00,28.9,28.91,28.8,28.82,208500.0,19.9683,19.9752,19.8992,19.913,208500.0
2010-02-09 13:20:00,28.81,28.9,28.79,28.82,187200.0,19.9061,19.9683,19.8923,19.913,187200.0
2010-02-09 13:30:00,28.82,28.84,28.77,28.8,193200.0,19.913,19.9268,19.8785,19.8992,193200.0
2010-02-09 13:40:00,28.8,28.87,28.78,28.86,126600.0,19.8992,19.9475,19.8854,19.9406,126600.0
2010-02-09 13:50:00,28.86,28.92,28.83,28.91,266400.0,19.9406,19.9821,19.9199,19.9752,266400.0
2010-02-09 14:00:00,28.92,28.93,28.85,28.85,228300.0,19.9821,19.989,19.9337,19.9337,228300.0
2010-02-09 14:10:00,28.85,28.89,28.83,28.84,172100.0,19.9337,19.9614,19.9199,19.9268,172100.0
2010-02-09 14:20:00,28.84,28.87,28.84,28.86,142400.0,19.9268,19.9475,19.9268,19.9406,142400.0
2010-02-09 14:30:00,28.86,28.91,28.86,28.86,363200.0,19.9406,19.9752,19.9406,19.9406,363200.0
2010-02-09 14:40:00,28.86,28.92,28.85,28.86,245200.0,19.9406,19.9821,19.9337,19.9406,245200.0
2010-02-09 14:50:00,28.87,28.91,28.83,28.87,249300.0,19.9475,19.9752,19.9199,19.9475,249300.0
2010-02-09 15:00:00,28.86,28.91,28.85,28.86,272800.0,19.9406,19.9752,19.9337,19.9406,272800.0
2010-02-09 15:10:00,28.86,28.9,28.84,28.89,348000.0,19.9406,19.9683,19.9268,19.9614,348000.0
2010-02-09 15:20:00,28.88,28.94,28.87,28.93,778000.0,19.9545,19.9959,19.9475,19.989,778000.0
2010-02-09 15:30:00,28.93,28.95,28.89,28.93,828200.0,19.989,20.0028,19.9614,19.989,828200.0
2010-02-09 15:40:00,28.93,28.94,28.87,28.92,656800.0,19.989,19.9959,19.9475,19.9821,656800.0
2010-02-09 15:50:00,28.92,28.93,28.8,28.86,1101000.0,19.9821,19.989,19.8992,19.9406,1101000.0
2010-02-10 09:30:00,28.84,28.96,28.7,28.78,558800.0,19.9268,20.0097,19.8301,19.8854,558800.0
2010-02-10 09:40:00,28.78,28.84,28.75,28.84,427200.0,19.8854,19.9268,19.8646,19.9268,427200.0
2010-02-10 09:50:00,28.84,28.86,28.75,28.77,311300.0,19.9268,19.9406,19.8646,19.8785,311300.0
2010-02-10 10:00:00,28.76,28.77,28.52,28.55,661100.0,19.8715,19.8785,19.7057,19.7264,661100.0
2010-02-10 10:10:00,28.55,28.55,28.43,28.5,679800.0,19.7264,19.7264,19.6435,19.6919,679800.0
2010-02-10 10:20:00,28.5,28.63,28.48,28.63,594200.0,19.6919,19.7817,19.6781,19.7817,594200.0
2010-02-10 10:30:00,28.62,28.63,28.54,28.61,398100.0,19.7748,19.7817,19.7195,19.7679,398100.0
2010-02-10 10:40:00,28.61,28.64,28.57,28.59,335600.0,19.7679,19.7886,19.7403,19.7541,335600.0
2010-02-10 10:50:00,28.59,28.68,28.58,28.65,271200.0,19.7541,19.8163,19.7472,19.7955,271200.0
2010-02-10 11:00:00,28.65,28.65,28.57,28.61,263100.0,19.7955,19.7955,19.7403,19.7679,263100.0
2010-02-10 11:10:00,28.61,28.61,28.5,28.5,293500.0,19.7679,19.7679,19.6919,19.6919,293500.0
2010-02-10 11:20:00,28.5,28.53,28.4,28.53,1114700.0,19.6919,19.7126,19.6228,19.7126,1114700.0
2010-02-10 11:30:00,28.53,28.62,28.53,28.58,281100.0,19.7126,19.7748,19.7126,19.7472,281100.0
2010-02-10 11:40:00,28.58,28.6,28.49,28.53,283100.0,19.7472,19.761,19.685,19.7126,283100.0
2010-02-10 11:50:00,28.54,28.6,28.51,28.55,158400.0,19.7195,19.761,19.6988,19.7264,158400.0
2010-02-10 12:00:00,28.55,28.61,28.52,28.61,309300.0,19.7264,19.7679,19.7057,19.7679,309300.0
2010-02-10 12:10:00,28.61,28.62,28.55,28.58,225100.0,19.7679,19.7748,19.7264,19.7472,225100.0
2010-02-10 12:20:00,28.58,28.68,28.58,28.61,374900.0,19.7472,19.8163,19.7472,19.7679,374900.0
2010-02-10 12:30:00,28.61,28.69,28.58,28.62,353300.0,19.7679,19.8232,19.7472,19.7748,353300.0
2010-02-10 12:40:00,28.62,28.67,28.61,28.65,305100.0,19.7748,19.8094,19.7679,19.7955,305100.0
2010-02-10 12:50:00,28.64,28.65,28.62,28.63,174700.0,19.7886,19.7955,19.7748,19.7817,174700.0
2010-02-10 13:00:00,28.63,28.68,28.61,28.68,276300.0,19.7817,19.8163,19.7679,19.8163,276300.0
2010-02-10 13:10:00,28.67,28.71,28.64,28.67,243300.0,19.8094,19.837,19.7886,19.8094,243300.0
2010-02-10 13:20:00,28.67,28.75,28.66,28.74,261000.0,19.8094,19.8646,19.8024,19.8577,261000.0
2010-02-10 13:30:00,28.74,28.75,28.71,28.71,238100.0,19.8577,19.8646,19.837,19.837,238100.0
2010-02-10 13:40:00,28.71,28.72,28.65,28.68,314900.0,19.837,19.8439,19.7955,19.8163,314900.0
2010-02-10 13:50:00,28.68,28.71,28.65,28.68,298100.0,19.8163,19.837,19.7955,19.8163,298100.0
2010-02-10 14:00:00,28.68,28.73,28.67,28.71,127800.0,19.8163,19.8508,19.8094,19.837,127800.0
2010-02-10 14:10:00,28.7,28.71,28.65,28.68,367300.0,19.8301,19.837,19.7955,19.8163,367300.0
2010-02-10 14:20:00,28.68,28.69,28.63,28.66,218000.0,19.8163,19.8232,19.7817,19.8024,218000.0
2010-02-10 14:30:00,28.65,28.68,28.62,28.68,254300.0,19.7955,19.8163,19.7748,19.8163,254300.0
2010-02-10 14:40:00,28.68,28.69,28.63,28.64,125600.0,19.8163,19.8232,19.7817,19.7886,125600.0
2010-02-10 14:50:00,28.64,28.66,28.61,28.64,230200.0,19.7886,19.8024,19.7679,19.7886,230200.0
2010-02-10 15:00:00,28.64,28.67,28.63,28.67,130900.0,19.7886,19.8094,19.7817,19.8094,130900.0
2010-02-10 15:10:00,28.66,28.68,28.62,28.63,172900.0,19.8024,19.8163,19.7748,19.7817,172900.0
2010-02-10 15:20:00,28.63,28.68,28.62,28.66,214800.0,19.7817,19.8163,19.7748,19.8024,214800.0
2010-02-10 15:30:00,28.66,28.66,28.58,28.61,447300.0,19.8024,19.8024,19.7472,19.7679,447300.0
2010-02-10 15:40:00,28.61,28.66,28.6,28.61,388300.0,19.7679,19.8024,19.761,19.7679,388300.0
2010-02-10 15:50:00,28.62,28.66,28.6,28.63,946200.0,19.7748,19.8024,19.761,19.7817,946200.0
2010-02-11 09:30:00,28.66,28.84,28.55,28.68,551300.0,19.8024,19.9268,19.7264,19.8163,551300.0
2010-02-11 09:40:00,28.68,28.68,28.54,28.62,520000.0,19.8163,19.8163,19.7195,19.7748,520000.0
2010-02-11 09:50:00,28.63,28.76,28.61,28.74,302800.0,19.7817,19.8715,19.7679,19.8577,302800.0
2010-02-11 10:00:00,28.73,28.8,28.69,28.77,507900.0,19.8508,19.8992,19.8232,19.8785,507900.0
2010-02-11 10:10:00,28.76,28.85,28.76,28.8,348200.0,19.8715,19.9337,19.8715,19.8992,348200.0
2010-02-11 10:20:00,28.8,28.82,28.7,28.71,356800.0,19.8992,19.913,19.8301,19.837,356800.0
2010-02-11 10:30:00,28.72,28.72,28.6,28.67,325900.0,19.8439,19.8439,19.761,19.8094,325900.0
2010-02-11 10:40:00,28.68,28.74,28.59,28.7,313400.0,19.8163,19.8577,19.7541,19.8301,313400.0
2010-02-11 10:50:00,28.71,28.75,28.64,28.72,314800.0,19.837,19.8646,19.7886,19.8439,314800.0
2010-02-11 11:00:00,28.71,28.75,28.7,28.74,270900.0,19.837,19.8646,19.8301,19.8577,270900.0
2010-02-11 11:10:00,28.74,28.77,28.74,28.76,322400.0,19.8577,19.8785,19.8577,19.8715,322400.0
2010-02-11 11:20:00,28.76,28.89,28.75,28.85,375900.0,19.8715,19.9614,19.8646,19.9337,375900.0
2010-02-11 11:30:00,28.85,28.9,28.81,28.86,228100.0,19.9337,19.9683,19.9061,19.9406,228100.0
2010-02-11 11:40:00,28.86,29.0,28.85,28.94,427700.0,19.9406,20.0374,19.9337,19.9959,427700.0
2010-02-11 11:50:00,28.94,28.96,28.87,28.88,197100.0,19.9959,20.0097,19.9475,19.9545,197100.0
2010-02-11 12:00:00,28.89,28.91,28.87,28.9,261700.0,19.9614,19.9752,19.9475,19.9683,261700.0
2010-02-11 12:10:00,28.89,28.93,28.88,28.89,254500.0,19.9614,19.989,19.9545,19.9614,254500.0
2010-02-11 12:20:00,28.89,28.94,28.88,28.94,115500.0,19.9614,19.9959,19.9545,19.9959,115500.0
2010-02-11 12:30:00,28.94,28.95,28.9,28.92,134000.0,19.9959,20.0028,19.9683,19.9821,134000.0
2010-02-11 12:40:00,28.92,28.93,28.88,28.88,148400.0,19.9821,19.989,19.9545,19.9545,148400.0
2010-02-11 12:50:00,28.88,28.92,28.88,28.9,122100.0,19.9545,19.9821,19.9545,19.9683,122100.0
2010-02-11 13:00:00,28.9,28.9,28.86,28.89,180900.0,19.9683,19.9683,19.9406,19.9614,180900.0
2010-02-11 13:10:00,28.89,28.9,28.86,28.87,294400.0,19.9614,19.9683,19.9406,19.9475,294400.0
2010-02-11 13:20:00,28.87,28.94,28.86,28.92,275400.0,19.9475,19.9959,19.9406,19.9821,275400.0
2010-02-11 13:30:00,28.92,28.96,28.91,28.93,292500.0,19.9821,20.0097,19.9752,19.989,292500.0
2010-02-11 13:40:00,28.93,28.96,28.87,28.89,254700.0,19.989,20.0097,19.9475,19.9614,254700.0
2010-02-11 13:50:00,28.89,28.94,28.87,28.92,236300.0,19.9614,19.9959,19.9475,19.9821,236300.0
2010-02-11 14:00:00,28.92,28.97,28.9,28.94,294500.0,19.9821,20.0166,19.9683,19.9959,294500.0
2010-02-11 14:10:00,28.95,28.96,28.89,28.95,286900.0,20.0028,20.0097,19.9614,20.0028,286900.0
2010-02-11 14:20:00,28.95,29.03,28.94,29.03,380800.0,20.0028,20.0581,19.9959,20.0581,380800.0
2010-02-11 14:30:00,29.02,29.05,28.98,29.01,241000.0,20.0512,20.0719,20.0236,20.0443,241000.0
2010-02-11 14:40:00,29.02,29.04,28.97,29.0,326300.0,20.0512,20.065,20.0166,20.0374,326300.0
2010-02-11 14:50:00,29.0,29.02,28.98,28.98,303600.0,20.0374,20.0512,20.0236,20.0236,303600.0
2010-02-11 15:00:00,28.98,29.01,28.96,28.99,281300.0,20.0236,20.0443,20.0097,20.0305,281300.0
2010-02-11 15:10:00,28.99,29.04,28.99,29.01,348600.0,20.0305,20.065,20.0305,20.0443,348600.0
2010-02-11 15:20:00,29.01,29.04,29.01,29.02,308600.0,20.0443,20.065,20.0443,20.0512,308600.0
2010-02-11 15:30:00,29.01,29.07,28.99,29.0,503800.0,20.0443,20.0857,20.0305,20.0374,503800.0
2010-02-11 15:40:00,29.0,29.05,28.94,28.94,664800.0,20.0374,20.0719,19.9959,19.9959,664800.0
2010-02-11 15:50:00,28.94,29.02,28.94,28.99,1055900.0,19.9959,20.0512,19.9959,20.0305,1055900.0
2010-02-12 09:30:00,28.75,28.82,28.55,28.63,489500.0,19.8646,19.913,19.7264,19.7817,489500.0
2010-02-12 09:40:00,28.63,28.81,28.62,28.79,471800.0,19.7817,19.9061,19.7748,19.8923,471800.0
2010-02-12 09:50:00,28.79,28.82,28.66,28.82,510000.0,19.8923,19.913,19.8024,19.913,510000.0
2010-02-12 10:00:00,28.81,28.81,28.7,28.79,665700.0,19.9061,19.9061,19.8301,19.8923,665700.0
2010-02-12 10:10:00,28.79,28.8,28.64,28.69,509600.0,19.8923,19.8992,19.7886,19.8232,509600.0
2010-02-12 10:20:00,28.69,28.72,28.65,28.7,248200.0,19.8232,19.8439,19.7955,19.8301,248200.0
2010-02-12 10:30:00,28.7,28.76,28.61,28.62,287300.0,19.8301,19.8715,19.7679,19.7748,287300.0
2010-02-12 10:40:00,28.63,28.68,28.61,28.66,299300.0,19.7817,19.8163,19.7679,19.8024,299300.0
2010-02-12 10:50:00,28.65,28.71,28.6,28.7,277400.0,19.7955,19.837,19.761,19.8301,277400.0
2010-02-12 11:00:00,28.69,28.7,28.63,28.68,189900.0,19.8232,19.8301,19.7817,19.8163,189900.0
2010-02-12 11:10:00,28.68,28.72,28.64,28.71,121100.0,19.8163,19.8439,19.7886,19.837,121100.0
2010-02-12 11:20:00,28.71,28.75,28.69,28.71,126600.0,19.837,19.8646,19.8232,19.837,126600.0
2010-02-12 11:30:00,28.71,28.73,28.67,28.7,122300.0,19.837,19.8508,19.8094,19.8301,122300.0
2010-02-12 11:40:00,28.7,28.74,28.69,28.69,109000.0,19.8301,19.8577,19.8232,19.8232,109000.0
2010-02-12 11:50:00,28.7,28.72,28.66,28.66,206100.0,19.8301,19.8439,19.8024,19.8024,206100.0
2010-02-12 12:00:00,28.67,28.72,28.66,28.69,143200.0,19.8094,19.8439,19.8024,19.8232,143200.0
2010-02-12 12:10:00,28.69,28.88,28.68,28.84,374100.0,19.8232,19.9545,19.8163,19.9268,374100.0
2010-02-12 12:20:00,28.84,28.91,28.83,28.88,222600.0,19.9268,19.9752,19.9199,19.9545,222600.0
2010-02-12 12:30:00,28.87,28.9,28.83,28.86,173900.0,19.9475,19.9683,19.9199,19.9406,173900.0
2010-02-12 12:40:00,28.86,28.88,28.83,28.85,167400.0,19.9406,19.9545,19.9199,19.9337,167400.0
2010-02-12 12:50:00,28.85,28.88,28.79,28.79,249900.0,19.9337,19.9545,19.8923,19.8923,249900.0
2010-02-12 13:00:00,28.79,28.8,28.76,28.77,113800.0,19.8923,19.8992,19.8715,19.8785,113800.0
2010-02-12 13:10:00,28.77,28.77,28.64,28.72,357200.0,19.8785,19.8785,19.7886,19.8439,357200.0
2010-02-12 13:20:00,28.71,28.77,28.66,28.72,317100.0,19.837,19.8785,19.8024,19.8439,317100.0
2010-02-12 13:30:00,28.71,28.73,28.67,28.71,215300.0,19.837,19.8508,19.8094,19.837,215300.0
2010-02-12 13:40:00,28.71,28.81,28.71,28.79,176500.0,19.837,19.9061,19.837,19.8923,176500.0
2010-02-12 13:50:00,28.78,28.8,28.75,28.77,148900.0,19.8854,19.8992,19.8646,19.8785,148900.0
2010-02-12 14:00:00,28.76,28.8,28.74,28.78,179600.0,19.8715,19.8992,19.8577,19.8854,179600.0
2010-02-12 14:10:00,28.79,28.87,28.79,28.86,385200.0,19.8923,19.9475,19.8923,19.9406,385200.0
2010-02-12 14:20:00,28.86,28.95,28.86,28.91,275800.0,19.9406,20.0028,19.9406,19.9752,275800.0
2010-02-12 14:30:00,28.91,28.98,28.9,28.94,377200.0,19.9752,20.0236,19.9683,19.9959,377200.0
2010-02-12 14:40:00,28.95,28.95,28.88,28.89,168500.0,20.0028,20.0028,19.9545,19.9614,168500.0
2010-02-12 14:50:00,28.89,28.91,28.84,28.86,258100.0,19.9614,19.9752,19.9268,19.9406,258100.0
2010-02-12 15:00:00,28.86,28.87,28.77,28.86,460900.0,19.9406,19.9475,19.8785,19.9406,460900.0
2010-02-12 15:10:00,28.87,28.88,28.81,28.86,408800.0,19.9475,19.9545,19.9061,19.9406,408800.0
2010-02-12 15:20:00,28.85,28.89,28.82,28.83,356100.0,19.9337,19.9614,19.913,19.9199,356100.0
2010-02-12 15:30:00,28.83,28.9,28.79,28.9,606200.0,19.9199,19.9683,19.8923,19.9683,606200.0
2010-02-12 15:40:00,28.9,28.97,28.87,28.96,684100.0,19.9683,20.0166,19.9475,20.0097,684100.0
2010-02-12 15:50:00,28.97,29.0,28.94,29.0,1291400.0,20.0166,20.0374,19.9959,20.0374,1291400.0
2010-02-16 09:30:00,29.12,29.17,28.97,29.02,721900.0,20.1203,20.1548,20.0166,20.0512,721900.0
2010-02-16 09:40:00,29.01,29.03,28.93,28.97,467700.0,20.0443,20.0581,19.989,20.0166,467700.0
2010-02-16 09:50:00,28.98,29.03,28.94,28.99,315300.0,20.0236,20.0581,19.9959,20.0305,315300.0
2010-02-16 10:00:00,28.99,29.03,28.97,28.97,286800.0,20.0305,20.0581,20.0166,20.0166,286800.0
2010-02-16 10:10:00,28.98,29.14,28.97,29.12,221400.0,20.0236,20.1341,20.0166,20.1203,221400.0
2010-02-16 10:20:00,29.13,29.15,29.06,29.13,268600.0,20.1272,20.141,20.0788,20.1272,268600.0
2010-02-16 10:30:00,29.13,29.24,29.13,29.23,478400.0,20.1272,20.2032,20.1272,20.1963,478400.0
2010-02-16 10:40:00,29.23,29.31,29.23,29.27,408400.0,20.1963,20.2516,20.1963,20.2239,408400.0
2010-02-16 10:50:00,29.26,29.26,29.17,29.21,168600.0,20.217,20.217,20.1548,20.1825,168600.0
2010-02-16 11:00:00,29.22,29.26,29.2,29.21,183100.0,20.1894,20.217,20.1756,20.1825,183100.0
2010-02-16 11:10:00,29.2,29.24,29.18,29.22,210300.0,20.1756,20.2032,20.1617,20.1894,210300.0
2010-02-16 11:20:00,29.22,29.26,29.2,29.26,134100.0,20.1894,20.217,20.1756,20.217,134100.0
2010-02-16 11:30:00,29.26,29.31,29.25,29.29,184800.0,20.217,20.2516,20.2101,20.2377,184800.0
2010-02-16 11:40:00,29.29,29.36,29.29,29.32,281100.0,20.2377,20.2861,20.2377,20.2585,281100.0
2010-02-16 11:50:00,29.32,29.36,29.32,29.34,70500.0,20.2585,20.2861,20.2585,20.2723,70500.0
2010-02-16 12:00:00,29.34,29.38,29.33,29.38,173200.0,20.2723,20.2999,20.2654,20.2999,173200.0
2010-02-16 12:10:00,29.37,29.39,29.35,29.38,269900.0,20.293,20.3068,20.2792,20.2999,269900.0
2010-02-16 12:20:00,29.38,29.39,29.35,29.37,257100.0,20.2999,20.3068,20.2792,20.293,257100.0
2010-02-16 12:30:00,29.37,29.38,29.34,29.38,119300.0,20.293,20.2999,20.2723,20.2999,119300.0
2010-02-16 12:40:00,29.38,29.4,29.37,29.37,128300.0,20.2999,20.3137,20.293,20.293,128300.0
2010-02-16 12:50:00,29.38,29.38,29.29,29.32,159300.0,20.2999,20.2999,20.2377,20.2585,159300.0
2010-02-16 13:00:00,29.32,29.33,29.3,29.3,113800.0,20.2585,20.2654,20.2447,20.2447,113800.0
2010-02-16 13:10:00,29.31,29.35,29.29,29.34,245300.0,20.2516,20.2792,20.2377,20.2723,245300.0
2010-02-16 13:20:00,29.34,29.38,29.32,29.38,274400.0,20.2723,20.2999,20.2585,20.2999,274400.0
2010-02-16 13:30:00,29.38,29.39,29.32,29.37,250400.0,20.2999,20.3068,20.2585,20.293,250400.0
2010-02-16 13:40:00,29.37,29.38,29.32,29.33,228900.0,20.293,20.2999,20.2585,20.2654,228900.0
2010-02-16 13:50:00,29.33,29.34,29.33,29.33,62300.0,20.2654,20.2723,20.2654,20.2654,62300.0
2010-02-16 14:00:00,29.33,29.34,29.31,29.32,210600.0,20.2654,20.2723,20.2516,20.2585,210600.0
2010-02-16 14:10:00,29.31,29.33,29.28,29.28,105000.0,20.2516,20.2654,20.2308,20.2308,105000.0
2010-02-16 14:20:00,29.28,29.36,29.28,29.35,194400.0,20.2308,20.2861,20.2308,20.2792,194400.0
2010-02-16 14:30:00,29.36,29.36,29.31,29.32,209700.0,20.2861,20.2861,20.2516,20.2585,209700.0
2010-02-16 14:40:00,29.32,29.33,29.29,29.29,334400.0,20.2585,20.2654,20.2377,20.2377,334400.0
2010-02-16 14:50:00,29.29,29.32,29.26,29.29,484700.0,20.2377,20.2585,20.217,20.2377,484700.0
2010-02-16 15:00:00,29.29,29.3,29.26,29.27,283900.0,20.2377,20.2447,20.217,20.2239,283900.0
2010-02-16 15:10:00,29.26,29.37,29.25,29.3,405000.0,20.217,20.293,20.2101,20.2447,405000.0
2010-02-16 15:20:00,29.3,29.35,29.29,29.34,233700.0,20.2447,20.2792,20.2377,20.2723,233700.0
2010-02-16 15:30:00,29.35,29.45,29.34,29.45,628400.0,20.2792,20.3483,20.2723,20.3483,628400.0
2010-02-16 15:40:00,29.45,29.5,29.44,29.48,1026400.0,20.3483,20.3828,20.3414,20.369,1026400.0
2010-02-16 15:50:00,29.47,29.48,29.41,29.46,1484100.0,20.3621,20.369,20.3207,20.3552,1484100.0
2010-02-17 09:30:00,29.81,29.98,29.75,29.93,1527600.0,20.597,20.7145,20.5556,20.6799,1527600.0
2010-02-17 09:40:00,29.94,30.01,29.91,29.98,1759200.0,20.6869,20.7352,20.6661,20.7145,1759200.0
2010-02-17 09:50:00,29.98,30.03,29.91,29.96,1067300.0,20.7145,20.749,20.6661,20.7007,1067300.0
2010-02-17 10:00:00,29.96,30.0,29.94,29.97,892800.0,20.7007,20.7283,20.6869,20.7076,892800.0
2010-02-17 10:10:00,29.97,30.06,29.96,30.05,992700.0,20.7076,20.7698,20.7007,20.7629,992700.0
2010-02-17 10:20:00,30.05,30.05,29.9,29.93,738400.0,20.7629,20.7629,20.6592,20.6799,738400.0
2010-02-17 10:30:00,29.94,30.02,29.93,29.97,494100.0,20.6869,20.7421,20.6799,20.7076,494100.0
2010-02-17 10:40:00,29.96,29.99,29.95,29.97,416800.0,20.7007,20.7214,20.6938,20.7076,416800.0
2010-02-17 10:50:00,29.97,29.98,29.94,29.97,345200.0,20.7076,20.7145,20.6869,20.7076,345200.0
2010-02-17 11:00:00,29.96,29.97,29.88,29.88,494800.0,20.7007,20.7076,20.6454,20.6454,494800.0
2010-02-17 11:10:00,29.88,29.94,29.86,29.9,317700.0,20.6454,20.6869,20.6316,20.6592,317700.0
2010-02-17 11:20:00,29.91,29.95,29.88,29.9,489000.0,20.6661,20.6938,20.6454,20.6592,489000.0
2010-02-17 11:30:00,29.9,29.9,29.81,29.81,541100.0,20.6592,20.6592,20.597,20.597,541100.0
2010-02-17 11:40:00,29.82,29.88,29.77,29.88,345600.0,20.6039,20.6454,20.5694,20.6454,345600.0
2010-02-17 11:50:00,29.88,29.9,29.85,29.86,224900.0,20.6454,20.6592,20.6247,20.6316,224900.0
2010-02-17 12:00:00,29.87,29.9,29.86,29.89,219200.0,20.6385,20.6592,20.6316,20.6523,219200.0
2010-02-17 12:10:00,29.89,29.96,29.89,29.96,181900.0,20.6523,20.7007,20.6523,20.7007,181900.0
2010-02-17 12:20:00,29.96,29.99,29.95,29.99,182600.0,20.7007,20.7214,20.6938,20.7214,182600.0
2010-02-17 12:30:00,29.99,29.99,29.94,29.95,214700.0,20.7214,20.7214,20.6869,20.6938,214700.0
2010-02-17 12:40:00,29.96,29.98,29.95,29.97,231400.0,20.7007,20.7145,20.6938,20.7076,231400.0
2010-02-17 12:50:00,29.97,29.98,29.95,29.97,128500.0,20.7076,20.7145,20.6938,20.7076,128500.0
2010-02-17 13:00:00,29.98,29.99,29.95,29.98,165100.0,20.7145,20.7214,20.6938,20.7145,165100.0
2010-02-17 13:10:00,29.97,30.01,29.97,30.0,360900.0,20.7076,20.7352,20.7076,20.7283,360900.0
2010-02-17 13:20:00,30.0,30.04,29.99,29.99,417300.0,20.7283,20.756,20.7214,20.7214,417300.0
2010-02-17 13:30:00,29.99,30.0,29.99,29.99,275900.0,20.7214,20.7283,20.7214,20.7214,275900.0
2010-02-17 13:40:00,29.99,30.0,29.98,29.99,223700.0,20.7214,20.7283,20.7145,20.7214,223700.0
2010-02-17 13:50:00,29.99,30.0,29.97,29.98,340200.0,20.7214,20.7283,20.7076,20.7145,340200.0
2010-02-17 14:00:00,29.97,30.0,29.92,30.0,695600.0,20.7076,20.7283,20.673,20.7283,695600.0
2010-02-17 14:10:00,30.0,30.0,29.95,29.96,252300.0,20.7283,20.7283,20.6938,20.7007,252300.0
2010-02-17 14:20:00,29.95,30.01,29.94,29.94,468000.0,20.6938,20.7352,20.6869,20.6869,468000.0
2010-02-17 14:30:00,29.94,29.99,29.94,29.97,228200.0,20.6869,20.7214,20.6869,20.7076,228200.0
2010-02-17 14:40:00,29.97,29.97,29.95,29.95,95000.0,20.7076,20.7076,20.6938,20.6938,95000.0
2010-02-17 14:50:00,29.95,29.99,29.95,29.99,154300.0,20.6938,20.7214,20.6938,20.7214,154300.0
2010-02-17 15:00:00,29.99,30.01,29.98,29.99,236000.0,20.7214,20.7352,20.7145,20.7214,236000.0
2010-02-17 15:10:00,30.0,30.01,29.99,30.0,610400.0,20.7283,20.7352,20.7214,20.7283,610400.0
2010-02-17 15:20:00,30.0,30.0,29.96,29.97,512100.0,20.7283,20.7283,20.7007,20.7076,512100.0
2010-02-17 15:30:00,29.98,30.0,29.97,30.0,549000.0,20.7145,20.7283,20.7076,20.7283,549000.0
2010-02-17 15:40:00,29.99,30.0,29.96,29.97,702800.0,20.7214,20.7283,20.7007,20.7076,702800.0
2010-02-17 15:50:00,29.98,30.03,29.97,30.01,2189500.0,20.7145,20.749,20.7076,20.7352,2189500.0
2010-02-18 09:30:00,30.02,30.05,29.87,29.9,937200.0,20.7421,20.7629,20.6385,20.6592,937200.0
2010-02-18 09:40:00,29.9,30.03,29.9,30.0,913500.0,20.6592,20.749,20.6592,20.7283,913500.0
2010-02-18 09:50:00,29.99,30.15,29.98,30.09,970500.0,20.7214,20.832,20.7145,20.7905,970500.0
2010-02-18 10:00:00,30.1,30.22,30.06,30.18,908300.0,20.7974,20.8803,20.7698,20.8527,908300.0
2010-02-18 10:10:00,30.18,30.19,30.05,30.08,580700.0,20.8527,20.8596,20.7629,20.7836,580700.0
2010-02-18 10:20:00,30.07,30.08,29.99,30.08,516500.0,20.7767,20.7836,20.7214,20.7836,516500.0
2010-02-18 10:30:00,30.07,30.15,30.04,30.13,468900.0,20.7767,20.832,20.756,20.8181,468900.0
2010-02-18 10:40:00,30.14,30.14,30.08,30.1,255700.0,20.825,20.825,20.7836,20.7974,255700.0
2010-02-18 10:50:00,30.1,30.11,30.04,30.04,353000.0,20.7974,20.8043,20.756,20.756,353000.0
2010-02-18 11:00:00,30.04,30.06,30.02,30.02,484000.0,20.756,20.7698,20.7421,20.7421,484000.0
2010-02-18 11:10:00,30.02,30.1,30.01,30.06,395700.0,20.7421,20.7974,20.7352,20.7698,395700.0
2010-02-18 11:20:00,30.06,30.12,30.05,30.07,236400.0,20.7698,20.8112,20.7629,20.7767,236400.0
2010-02-18 11:30:00,30.07,30.09,30.01,30.04,207700.0,20.7767,20.7905,20.7352,20.756,207700.0
2010-02-18 11:40:00,30.05,30.1,30.03,30.08,303600.0,20.7629,20.7974,20.749,20.7836,303600.0
2010-02-18 11:50:00,30.09,30.11,30.04,30.1,205100.0,20.7905,20.8043,20.756,20.7974,205100.0
2010-02-18 12:00:00,30.11,30.14,30.1,30.11,186400.0,20.8043,20.825,20.7974,20.8043,186400.0
2010-02-18 12:10:00,30.12,30.14,30.09,30.11,130100.0,20.8112,20.825,20.7905,20.8043,130100.0
2010-02-18 12:20:00,30.11,30.13,30.09,30.11,122200.0,20.8043,20.8181,20.7905,20.8043,122200.0
2010-02-18 12:30:00,30.12,30.12,30.1,30.11,168500.0,20.8112,20.8112,20.7974,20.8043,168500.0
2010-02-18 12:40:00,30.11,30.11,30.07,30.08,151300.0,20.8043,20.8043,20.7767,20.7836,151300.0
2010-02-18 12:50:00,30.08,30.09,30.05,30.07,69000.0,20.7836,20.7905,20.7629,20.7767,69000.0
2010-02-18 13:00:00,30.07,30.09,30.06,30.07,120500.0,20.7767,20.7905,20.7698,20.7767,120500.0
2010-02-18 13:10:00,30.08,30.08,30.04,30.04,125900.0,20.7836,20.7836,20.756,20.756,125900.0
2010-02-18 13:20:00,30.05,30.08,30.04,30.05,173500.0,20.7629,20.7836,20.756,20.7629,173500.0
2010-02-18 13:30:00,30.06,30.11,30.05,30.08,189400.0,20.7698,20.8043,20.7629,20.7836,189400.0
2010-02-18 13:40:00,30.08,30.15,30.08,30.15,303200.0,20.7836,20.832,20.7836,20.832,303200.0
2010-02-18 13:50:00,30.15,30.18,30.13,30.15,244400.0,20.832,20.8527,20.8181,20.832,244400.0
2010-02-18 14:00:00,30.16,30.19,30.15,30.18,242000.0,20.8389,20.8596,20.832,20.8527,242000.0
2010-02-18 14:10:00,30.18,30.27,30.18,30.27,341400.0,20.8527,20.9149,20.8527,20.9149,341400.0
2010-02-18 14:20:00,30.26,30.28,30.22,30.23,291200.0,20.908,20.9218,20.8803,20.8872,291200.0
2010-02-18 14:30:00,30.23,30.29,30.21,30.26,252300.0,20.8872,20.9287,20.8734,20.908,252300.0
2010-02-18 14:40:00,30.27,30.3,30.25,30.26,278200.0,20.9149,20.9356,20.9011,20.908,278200.0
2010-02-18 14:50:00,30.26,30.3,30.25,30.3,354900.0,20.908,20.9356,20.9011,20.9356,354900.0
2010-02-18 15:00:00,30.3,30.32,30.27,30.29,420200.0,20.9356,20.9494,20.9149,20.9287,420200.0
2010-02-18 15:10:00,30.29,30.29,30.26,30.27,259900.0,20.9287,20.9287,20.908,20.9149,259900.0
2010-02-18 15:20:00,30.28,30.3,30.27,30.3,316200.0,20.9218,20.9356,20.9149,20.9356,316200.0
2010-02-18 15:30:00,30.3,30.31,30.27,30.31,444000.0,20.9356,20.9425,20.9149,20.9425,444000.0
2010-02-18 15:40:00,30.3,30.38,30.29,30.34,947800.0,20.9356,20.9909,20.9287,20.9632,947800.0
2010-02-18 15:50:00,30.33,30.34,30.29,30.31,994700.0,20.9563,20.9632,20.9287,20.9425,994700.0
2010-02-19 09:30:00,30.21,30.44,30.2,30.37,1823100.0,20.8734,21.0323,20.8665,20.984,1823100.0
2010-02-19 09:40:00,30.37,30.45,30.32,30.4,676800.0,20.984,21.0392,20.9494,21.0047,676800.0
2010-02-19 09:50:00,30.4,30.41,30.19,30.19,647500.0,21.0047,21.0116,20.8596,20.8596,647500.0
2010-02-19 10:00:00,30.2,30.3,30.17,30.25,605800.0,20.8665,20.9356,20.8458,20.9011,605800.0
2010-02-19 10:10:00,30.25,30.31,30.24,30.24,269700.0,20.9011,20.9425,20.8941,20.8941,269700.0
2010-02-19 10:20:00,30.24,30.3,30.18,30.18,516200.0,20.8941,20.9356,20.8527,20.8527,516200.0
2010-02-19 10:30:00,30.18,30.28,30.16,30.26,223500.0,20.8527,20.9218,20.8389,20.908,223500.0
2010-02-19 10:40:00,30.27,30.27,30.21,30.22,307400.0,20.9149,20.9149,20.8734,20.8803,307400.0
2010-02-19 10:50:00,30.21,30.25,30.2,30.22,168900.0,20.8734,20.9011,20.8665,20.8803,168900.0
2010-02-19 11:00:00,30.22,30.22,30.16,30.18,248100.0,20.8803,20.8803,20.8389,20.8527,248100.0
2010-02-19 11:10:00,30.17,30.22,30.15,30.16,488300.0,20.8458,20.8803,20.832,20.8389,488300.0
2010-02-19 11:20:00,30.17,30.19,30.13,30.15,517000.0,20.8458,20.8596,20.8181,20.832,517000.0
2010-02-19 11:30:00,30.14,30.16,30.02,30.05,842000.0,20.825,20.8389,20.7421,20.7629,842000.0
2010-02-19 11:40:00,30.06,30.15,30.0,30.09,1421200.0,20.7698,20.832,20.7283,20.7905,1421200.0
2010-02-19 11:50:00,30.1,30.23,30.08,30.21,506800.0,20.7974,20.8872,20.7836,20.8734,506800.0
2010-02-19 12:00:00,30.21,30.23,30.12,30.12,356200.0,20.8734,20.8872,20.8112,20.8112,356200.0
2010-02-19 12:10:00,30.13,30.16,30.11,30.13,337700.0,20.8181,20.8389,20.8043,20.8181,337700.0
2010-02-19 12:20:00,30.13,30.17,30.11,30.12,343000.0,20.8181,20.8458,20.8043,20.8112,343000.0
2010-02-19 12:30:00,30.12,30.14,30.1,30.11,119000.0,20.8112,20.825,20.7974,20.8043,119000.0
2010-02-19 12:40:00,30.11,30.12,30.09,30.09,239900.0,20.8043,20.8112,20.7905,20.7905,239900.0
2010-02-19 12:50:00,30.1,30.14,30.08,30.13,207100.0,20.7974,20.825,20.7836,20.8181,207100.0
2010-02-19 13:00:00,30.13,30.15,30.09,30.09,185100.0,20.8181,20.832,20.7905,20.7905,185100.0
2010-02-19 13:10:00,30.09,30.1,30.06,30.07,162700.0,20.7905,20.7974,20.7698,20.7767,162700.0
2010-02-19 13:20:00,30.08,30.1,30.05,30.07,163300.0,20.7836,20.7974,20.7629,20.7767,163300.0
2010-02-19 13:30:00,30.08,30.13,30.07,30.13,185000.0,20.7836,20.8181,20.7767,20.8181,185000.0
2010-02-19 13:40:00,30.13,30.15,30.12,30.15,149900.0,20.8181,20.832,20.8112,20.832,149900.0
2010-02-19 13:50:00,30.15,30.15,30.07,30.12,276100.0,20.832,20.832,20.7767,20.8112,276100.0
2010-02-19 14:00:00,30.11,30.12,30.07,30.07,142600.0,20.8043,20.8112,20.7767,20.7767,142600.0
2010-02-19 14:10:00,30.08,30.1,30.05,30.1,425200.0,20.7836,20.7974,20.7629,20.7974,425200.0
2010-02-19 14:20:00,30.1,30.13,30.09,30.13,114600.0,20.7974,20.8181,20.7905,20.8181,114600.0
2010-02-19 14:30:00,30.12,30.18,30.12,30.17,308600.0,20.8112,20.8527,20.8112,20.8458,308600.0
2010-02-19 14:40:00,30.17,30.18,30.14,30.15,342800.0,20.8458,20.8527,20.825,20.832,342800.0
2010-02-19 14:50:00,30.15,30.23,30.14,30.19,427700.0,20.832,20.8872,20.825,20.8596,427700.0
2010-02-19 15:00:00,30.19,30.19,30.12,30.14,366600.0,20.8596,20.8596,20.8112,20.825,366600.0
2010-02-19 15:10:00,30.14,30.15,30.1,30.13,362200.0,20.825,20.832,20.7974,20.8181,362200.0
2010-02-19 15:20:00,30.14,30.15,30.05,30.08,536900.0,20.825,20.832,20.7629,20.7836,536900.0
2010-02-19 15:30:00,30.07,30.14,30.07,30.12,685100.0,20.7767,20.825,20.7767,20.8112,685100.0
2010-02-19 15:40:00,30.12,30.2,30.11,30.15,783800.0,20.8112,20.8665,20.8043,20.832,783800.0
2010-02-19 15:50:00,30.15,30.16,30.1,30.14,1044600.0,20.832,20.8389,20.7974,20.825,1044600.0
2010-02-22 09:30:00,30.4,30.5,30.27,30.34,1064300.0,21.0047,21.0738,20.9149,20.9632,1064300.0
2010-02-22 09:40:00,30.33,30.47,30.28,30.43,695400.0,20.9563,21.0531,20.9218,21.0254,695400.0
2010-02-22 09:50:00,30.42,30.55,30.36,30.5,469300.0,21.0185,21.1083,20.9771,21.0738,469300.0
2010-02-22 10:00:00,30.5,30.51,30.29,30.34,1025300.0,21.0738,21.0807,20.9287,20.9632,1025300.0
2010-02-22 10:10:00,30.35,30.45,30.35,30.4,533500.0,20.9701,21.0392,20.9701,21.0047,533500.0
2010-02-22 10:20:00,30.41,30.46,30.38,30.4,471500.0,21.0116,21.0461,20.9909,21.0047,471500.0
2010-02-22 10:30:00,30.4,30.43,30.3,30.33,335300.0,21.0047,21.0254,20.9356,20.9563,335300.0
2010-02-22 10:40:00,30.33,30.4,30.32,30.38,206000.0,20.9563,21.0047,20.9494,20.9909,206000.0
2010-02-22 10:50:00,30.38,30.4,30.32,30.32,250900.0,20.9909,21.0047,20.9494,20.9494,250900.0
2010-02-22 11:00:00,30.33,30.35,30.28,30.28,515900.0,20.9563,20.9701,20.9218,20.9218,515900.0
2010-02-22 11:10:00,30.28,30.35,30.2,30.35,642000.0,20.9218,20.9701,20.8665,20.9701,642000.0
2010-02-22 11:20:00,30.35,30.38,30.31,30.33,321600.0,20.9701,20.9909,20.9425,20.9563,321600.0
2010-02-22 11:30:00,30.33,30.38,30.3,30.31,263600.0,20.9563,20.9909,20.9356,20.9425,263600.0
2010-02-22 11:40:00,30.31,30.33,30.26,30.31,225400.0,20.9425,20.9563,20.908,20.9425,225400.0
2010-02-22 11:50:00,30.31,30.34,30.3,30.31,143300.0,20.9425,20.9632,20.9356,20.9425,143300.0
2010-02-22 12:00:00,30.31,30.35,30.31,30.34,189200.0,20.9425,20.9701,20.9425,20.9632,189200.0
2010-02-22 12:10:00,30.34,30.38,30.32,30.34,219600.0,20.9632,20.9909,20.9494,20.9632,219600.0
2010-02-22 12:20:00,30.34,30.35,30.31,30.31,119300.0,20.9632,20.9701,20.9425,20.9425,119300.0
2010-02-22 12:30:00,30.32,30.38,30.31,30.38,145100.0,20.9494,20.9909,20.9425,20.9909,145100.0
2010-02-22 12:40:00,30.38,30.4,30.37,30.37,261000.0,20.9909,21.0047,20.984,20.984,261000.0
2010-02-22 12:50:00,30.36,30.39,30.34,30.38,130300.0,20.9771,20.9978,20.9632,20.9909,130300.0
2010-02-22 13:00:00,30.37,30.38,30.33,30.35,140900.0,20.984,20.9909,20.9563,20.9701,140900.0
2010-02-22 13:10:00,30.35,30.35,30.26,30.27,452600.0,20.9701,20.9701,20.908,20.9149,452600.0
2010-02-22 13:20:00,30.27,30.35,30.25,30.33,362900.0,20.9149,20.9701,20.9011,20.9563,362900.0
2010-02-22 13:30:00,30.32,30.39,30.3,30.38,176000.0,20.9494,20.9978,20.9356,20.9909,176000.0
2010-02-22 13:40:00,30.38,30.4,30.34,30.36,238600.0,20.9909,21.0047,20.9632,20.9771,238600.0
2010-02-22 13:50:00,30.37,30.39,30.35,30.35,121400.0,20.984,20.9978,20.9701,20.9701,121400.0
2010-02-22 14:00:00,30.35,30.36,30.34,30.34,88900.0,20.9701,20.9771,20.9632,20.9632,88900.0
2010-02-22 14:10:00,30.35,30.37,30.33,30.33,293900.0,20.9701,20.984,20.9563,20.9563,293900.0
2010-02-22 14:20:00,30.34,30.41,30.33,30.37,280100.0,20.9632,21.0116,20.9563,20.984,280100.0
2010-02-22 14:30:00,30.38,30.41,30.37,30.39,173900.0,20.9909,21.0116,20.984,20.9978,173900.0
2010-02-22 14:40:00,30.4,30.42,30.36,30.4,204900.0,21.0047,21.0185,20.9771,21.0047,204900.0
2010-02-22 14:50:00,30.39,30.42,30.38,30.39,201700.0,20.9978,21.0185,20.9909,20.9978,201700.0
2010-02-22 15:00:00,30.38,30.39,30.35,30.37,267500.0,20.9909,20.9978,20.9701,20.984,267500.0
2010-02-22 15:10:00,30.37,30.42,30.35,30.38,393000.0,20.984,21.0185,20.9701,20.9909,393000.0
2010-02-22 15:20:00,30.37,30.42,30.35,30.39,529000.0,20.984,21.0185,20.9701,20.9978,529000.0
2010-02-22 15:30:00,30.4,30.4,30.33,30.35,448100.0,21.0047,21.0047,20.9563,20.9701,448100.0
2010-02-22 15:40:00,30.36,30.36,30.28,30.3,775000.0,20.9771,20.9771,20.9218,20.9356,775000.0
2010-02-22 15:50:00,30.3,30.35,30.25,30.32,1144700.0,20.9356,20.9701,20.9011,20.9494,1144700.0
2010-02-23 09:30:00,30.56,30.77,30.45,30.54,2022900.0,21.1152,21.2603,21.0392,21.1014,2022900.0
2010-02-23 09:40:00,30.54,30.84,30.53,30.79,1822500.0,21.1014,21.3087,21.0945,21.2742,1822500.0
2010-02-23 09:50:00,30.79,30.82,30.61,30.61,1056400.0,21.2742,21.2949,21.1498,21.1498,1056400.0
2010-02-23 10:00:00,30.6,30.63,30.35,30.55,2210400.0,21.1429,21.1636,20.9701,21.1083,2210400.0
2010-02-23 10:10:00,30.55,30.63,30.47,30.58,1034800.0,21.1083,21.1636,21.0531,21.1291,1034800.0
2010-02-23 10:20:00,30.59,30.73,30.55,30.61,1263100.0,21.136,21.2327,21.1083,21.1498,1263100.0
2010-02-23 10:30:00,30.61,30.7,30.5,30.69,984000.0,21.1498,21.212,21.0738,21.2051,984000.0
2010-02-23 10:40:00,30.68,30.76,30.63,30.64,710900.0,21.1982,21.2534,21.1636,21.1705,710900.0
2010-02-23 10:50:00,30.63,30.67,30.59,30.65,520600.0,21.1636,21.1912,21.136,21.1774,520600.0
2010-02-23 11:00:00,30.65,30.75,30.64,30.74,653100.0,21.1774,21.2465,21.1705,21.2396,653100.0
2010-02-23 11:10:00,30.73,30.79,30.68,30.71,973900.0,21.2327,21.2742,21.1982,21.2189,973900.0
2010-02-23 11:20:00,30.71,30.84,30.7,30.83,762400.0,21.2189,21.3087,21.212,21.3018,762400.0
2010-02-23 11:30:00,30.83,30.97,30.82,30.94,956700.0,21.3018,21.3985,21.2949,21.3778,956700.0
2010-02-23 11:40:00,30.94,31.0,30.92,30.97,663000.0,21.3778,21.4193,21.364,21.3985,663000.0
2010-02-23 11:50:00,30.97,30.99,30.91,30.91,600800.0,21.3985,21.4123,21.3571,21.3571,600800.0
2010-02-23 12:00:00,30.91,30.92,30.85,30.88,708400.0,21.3571,21.364,21.3156,21.3363,708400.0
2010-02-23 12:10:00,30.89,30.95,30.88,30.93,491400.0,21.3433,21.3847,21.3363,21.3709,491400.0
2010-02-23 12:20:00,30.92,30.96,30.89,30.95,574200.0,21.364,21.3916,21.3433,21.3847,574200.0
2010-02-23 12:30:00,30.95,31.03,30.94,31.01,593600.0,21.3847,21.44,21.3778,21.4262,593600.0
2010-02-23 12:40:00,31.02,31.03,30.92,30.98,397400.0,21.4331,21.44,21.364,21.4054,397400.0
2010-02-23 12:50:00,30.98,31.01,30.95,31.01,380300.0,21.4054,21.4262,21.3847,21.4262,380300.0
2010-02-23 13:00:00,31.01,31.02,30.91,30.92,652400.0,21.4262,21.4331,21.3571,21.364,652400.0
2010-02-23 13:10:00,30.91,30.92,30.87,30.88,884900.0,21.3571,21.364,21.3294,21.3363,884900.0
2010-02-23 13:20:00,30.88,30.91,30.8,30.8,597400.0,21.3363,21.3571,21.2811,21.2811,597400.0
2010-02-23 13:30:00,30.8,30.82,30.78,30.8,849100.0,21.2811,21.2949,21.2673,21.2811,849100.0
2010-02-23 13:40:00,30.8,30.82,30.77,30.82,1108000.0,21.2811,21.2949,21.2603,21.2949,1108000.0
2010-02-23 13:50:00,30.82,30.89,30.81,30.85,520300.0,21.2949,21.3433,21.288,21.3156,520300.0
2010-02-23 14:00:00,30.84,30.85,30.8,30.84,410200.0,21.3087,21.3156,21.2811,21.3087,410200.0
2010-02-23 14:10:00,30.84,30.87,30.8,30.81,295200.0,21.3087,21.3294,21.2811,21.288,295200.0
2010-02-23 14:20:00,30.81,30.84,30.8,30.83,234800.0,21.288,21.3087,21.2811,21.3018,234800.0
2010-02-23 14:30:00,30.83,30.87,30.79,30.85,494800.0,21.3018,21.3294,21.2742,21.3156,494800.0
2010-02-23 14:40:00,30.85,30.88,30.83,30.86,417700.0,21.3156,21.3363,21.3018,21.3225,417700.0
2010-02-23 14:50:00,30.87,30.9,30.86,30.87,444400.0,21.3294,21.3502,21.3225,21.3294,444400.0
2010-02-23 15:00:00,30.87,30.9,30.38,30.89,1117500.0,21.3294,21.3502,20.9909,21.3433,1117500.0
2010-02-23 15:10:00,30.89,30.93,30.87,30.9,849900.0,21.3433,21.3709,21.3294,21.3502,849900.0
2010-02-23 15:20:00,30.9,30.93,30.89,30.9,389000.0,21.3502,21.3709,21.3433,21.3502,389000.0
2010-02-23 15:30:00,30.89,30.9,30.86,30.9,646600.0,21.3433,21.3502,21.3225,21.3502,646600.0
2010-02-23 15:40:00,30.9,30.9,30.77,30.79,1307000.0,21.3502,21.3502,21.2603,21.2742,1307000.0
2010-02-23 15:50:00,30.78,30.81,30.74,30.77,1362600.0,21.2673,21.288,21.2396,21.2603,1362600.0
2010-02-24 09:30:00,30.78,30.98,30.74,30.94,910000.0,21.2673,21.4054,21.2396,21.3778,910000.0
2010-02-24 09:40:00,30.95,31.1,30.93,31.09,597400.0,21.3847,21.4884,21.3709,21.4814,597400.0
2010-02-24 09:50:00,31.09,31.15,31.03,31.03,531300.0,21.4814,21.5229,21.44,21.44,531300.0
2010-02-24 10:00:00,31.03,31.04,30.78,30.82,1399200.0,21.44,21.4469,21.2673,21.2949,1399200.0
2010-02-24 10:10:00,30.81,30.92,30.76,30.9,761800.0,21.288,21.364,21.2534,21.3502,761800.0
2010-02-24 10:20:00,30.89,30.93,30.83,30.85,396500.0,21.3433,21.3709,21.3018,21.3156,396500.0
2010-02-24 10:30:00,30.84,30.91,30.79,30.89,453300.0,21.3087,21.3571,21.2742,21.3433,453300.0
2010-02-24 10:40:00,30.88,31.07,30.88,31.07,627600.0,21.3363,21.4676,21.3363,21.4676,627600.0
2010-02-24 10:50:00,31.06,31.08,31.01,31.05,524200.0,21.4607,21.4745,21.4262,21.4538,524200.0
2010-02-24 11:00:00,31.05,31.11,31.04,31.09,422700.0,21.4538,21.4953,21.4469,21.4814,422700.0
2010-02-24 11:10:00,31.09,31.12,31.03,31.04,322600.0,21.4814,21.5022,21.44,21.4469,322600.0
2010-02-24 11:20:00,31.04,31.1,31.04,31.1,314000.0,21.4469,21.4884,21.4469,21.4884,314000.0
2010-02-24 11:30:00,31.09,31.12,31.04,31.05,410300.0,21.4814,21.5022,21.4469,21.4538,410300.0
2010-02-24 11:40:00,31.05,31.07,30.99,30.99,497300.0,21.4538,21.4676,21.4123,21.4123,497300.0
2010-02-24 11:50:00,31.0,31.04,30.98,31.0,182100.0,21.4193,21.4469,21.4054,21.4193,182100.0
2010-02-24 12:00:00,31.0,31.03,30.99,31.0,225700.0,21.4193,21.44,21.4123,21.4193,225700.0
2010-02-24 12:10:00,31.0,31.07,30.99,31.06,167800.0,21.4193,21.4676,21.4123,21.4607,167800.0
2010-02-24 12:20:00,31.05,31.13,31.05,31.13,292300.0,21.4538,21.5091,21.4538,21.5091,292300.0
2010-02-24 12:30:00,31.13,31.14,31.09,31.13,218300.0,21.5091,21.516,21.4814,21.5091,218300.0
2010-02-24 12:40:00,31.13,31.26,31.12,31.24,464600.0,21.5091,21.5989,21.5022,21.5851,464600.0
2010-02-24 12:50:00,31.23,31.25,31.2,31.21,330400.0,21.5782,21.592,21.5574,21.5644,330400.0
2010-02-24 13:00:00,31.2,31.21,31.16,31.2,304400.0,21.5574,21.5644,21.5298,21.5574,304400.0
2010-02-24 13:10:00,31.2,31.35,31.19,31.32,508500.0,21.5574,21.6611,21.5505,21.6404,508500.0
2010-02-24 13:20:00,31.32,31.35,31.29,31.33,412300.0,21.6404,21.6611,21.6196,21.6473,412300.0
2010-02-24 13:30:00,31.33,31.33,31.29,31.31,175300.0,21.6473,21.6473,21.6196,21.6335,175300.0
2010-02-24 13:40:00,31.31,31.32,31.27,31.31,284600.0,21.6335,21.6404,21.6058,21.6335,284600.0
2010-02-24 13:50:00,31.32,31.35,31.28,31.28,311400.0,21.6404,21.6611,21.6127,21.6127,311400.0
2010-02-24 14:00:00,31.28,31.31,31.24,31.29,417300.0,21.6127,21.6335,21.5851,21.6196,417300.0
2010-02-24 14:10:00,31.29,31.3,31.27,31.29,219000.0,21.6196,21.6265,21.6058,21.6196,219000.0
2010-02-24 14:20:00,31.29,31.34,31.28,31.31,475500.0,21.6196,21.6542,21.6127,21.6335,475500.0
2010-02-24 14:30:00,31.31,31.33,31.26,31.32,438300.0,21.6335,21.6473,21.5989,21.6404,438300.0
2010-02-24 14:40:00,31.32,31.4,31.3,31.38,829200.0,21.6404,21.6956,21.6265,21.6818,829200.0
2010-02-24 14:50:00,31.39,31.41,31.37,31.37,300000.0,21.6887,21.7025,21.6749,21.6749,300000.0
2010-02-24 15:00:00,31.37,31.38,31.32,31.37,518600.0,21.6749,21.6818,21.6404,21.6749,518600.0
2010-02-24 15:10:00,31.38,31.42,31.36,31.36,514700.0,21.6818,21.7095,21.668,21.668,514700.0
2010-02-24 15:20:00,31.36,31.36,31.31,31.34,893700.0,21.668,21.668,21.6335,21.6542,893700.0
2010-02-24 15:30:00,31.33,31.35,31.28,31.34,622900.0,21.6473,21.6611,21.6127,21.6542,622900.0
2010-02-24 15:40:00,31.35,31.37,31.34,31.36,669200.0,21.6611,21.6749,21.6542,21.668,669200.0
2010-02-24 15:50:00,31.37,31.41,31.35,31.36,1632900.0,21.6749,21.7025,21.6611,21.668,1632900.0
2010-02-25 09:30:00,31.07,31.15,30.99,31.13,1029700.0,21.4676,21.5229,21.4123,21.5091,1029700.0
2010-02-25 09:40:00,31.13,31.17,30.99,31.05,738600.0,21.5091,21.5367,21.4123,21.4538,738600.0
2010-02-25 09:50:00,31.06,31.21,31.05,31.12,599100.0,21.4607,21.5644,21.4538,21.5022,599100.0
2010-02-25 10:00:00,31.12,31.15,31.05,31.13,934000.0,21.5022,21.5229,21.4538,21.5091,934000.0
2010-02-25 10:10:00,31.13,31.19,31.11,31.13,340700.0,21.5091,21.5505,21.4953,21.5091,340700.0
2010-02-25 10:20:00,31.13,31.16,31.04,31.07,785100.0,21.5091,21.5298,21.4469,21.4676,785100.0
2010-02-25 10:30:00,31.08,31.15,31.05,31.11,322100.0,21.4745,21.5229,21.4538,21.4953,322100.0
2010-02-25 10:40:00,31.11,31.12,31.07,31.08,234200.0,21.4953,21.5022,21.4676,21.4745,234200.0
2010-02-25 10:50:00,31.09,31.16,31.07,31.07,309300.0,21.4814,21.5298,21.4676,21.4676,309300.0
2010-02-25 11:00:00,31.07,31.14,31.04,31.11,328800.0,21.4676,21.516,21.4469,21.4953,328800.0
2010-02-25 11:10:00,31.11,31.13,31.05,31.08,171300.0,21.4953,21.5091,21.4538,21.4745,171300.0
2010-02-25 11:20:00,31.07,31.12,31.05,31.11,200500.0,21.4676,21.5022,21.4538,21.4953,200500.0
2010-02-25 11:30:00,31.11,31.12,31.03,31.05,235500.0,21.4953,21.5022,21.44,21.4538,235500.0
2010-02-25 11:40:00,31.05,31.11,31.04,31.06,185800.0,21.4538,21.4953,21.4469,21.4607,185800.0
2010-02-25 11:50:00,31.07,31.08,31.05,31.07,163000.0,21.4676,21.4745,21.4538,21.4676,163000.0
2010-02-25 12:00:00,31.07,31.13,31.05,31.11,199100.0,21.4676,21.5091,21.4538,21.4953,199100.0
2010-02-25 12:10:00,31.1,31.14,31.07,31.08,181200.0,21.4884,21.516,21.4676,21.4745,181200.0
2010-02-25 12:20:00,31.08,31.12,31.06,31.12,219100.0,21.4745,21.5022,21.4607,21.5022,219100.0
2010-02-25 12:30:00,31.12,31.17,31.11,31.16,258200.0,21.5022,21.5367,21.4953,21.5298,258200.0
2010-02-25 12:40:00,31.15,31.22,31.15,31.19,397000.0,21.5229,21.5713,21.5229,21.5505,397000.0
2010-02-25 12:50:00,31.18,31.24,31.17,31.19,260300.0,21.5436,21.5851,21.5367,21.5505,260300.0
2010-02-25 13:00:00,31.19,31.24,31.19,31.21,204500.0,21.5505,21.5851,21.5505,21.5644,204500.0
2010-02-25 13:10:00,31.2,31.23,31.18,31.22,148400.0,21.5574,21.5782,21.5436,21.5713,148400.0
2010-02-25 13:20:00,31.22,31.24,31.18,31.19,142700.0,21.5713,21.5851,21.5436,21.5505,142700.0
2010-02-25 13:30:00,31.18,31.21,31.17,31.2,140400.0,21.5436,21.5644,21.5367,21.5574,140400.0
2010-02-25 13:40:00,31.21,31.22,31.14,31.22,217100.0,21.5644,21.5713,21.516,21.5713,217100.0
2010-02-25 13:50:00,31.22,31.3,31.21,31.29,333000.0,21.5713,21.6265,21.5644,21.6196,333000.0
2010-02-25 14:00:00,31.3,31.38,31.3,31.31,455800.0,21.6265,21.6818,21.6265,21.6335,455800.0
2010-02-25 14:10:00,31.3,31.36,31.29,31.31,264100.0,21.6265,21.668,21.6196,21.6335,264100.0
2010-02-25 14:20:00,31.31,31.39,31.31,31.34,291000.0,21.6335,21.6887,21.6335,21.6542,291000.0
2010-02-25 14:30:00,31.34,31.42,31.34,31.34,243300.0,21.6542,21.7095,21.6542,21.6542,243300.0
2010-02-25 14:40:00,31.35,31.39,31.33,31.34,213600.0,21.6611,21.6887,21.6473,21.6542,213600.0
2010-02-25 14:50:00,31.34,31.38,31.33,31.37,254400.0,21.6542,21.6818,21.6473,21.6749,254400.0
2010-02-25 15:00:00,31.36,31.45,31.33,31.43,551300.0,21.668,21.7302,21.6473,21.7164,551300.0
2010-02-25 15:10:00,31.44,31.44,31.36,31.36,302600.0,21.7233,21.7233,21.668,21.668,302600.0
2010-02-25 15:20:00,31.37,31.38,31.33,31.38,352500.0,21.6749,21.6818,21.6473,21.6818,352500.0
2010-02-25 15:30:00,31.38,31.4,31.32,31.34,513900.0,21.6818,21.6956,21.6404,21.6542,513900.0
2010-02-25 15:40:00,31.33,31.39,31.31,31.31,789200.0,21.6473,21.6887,21.6335,21.6335,789200.0
2010-02-25 15:50:00,31.31,31.37,31.3,31.36,985700.0,21.6335,21.6749,21.6265,21.668,985700.0
2010-02-26 09:30:00,31.36,31.36,31.08,31.09,650800.0,21.668,21.668,21.4745,21.4814,650800.0
2010-02-26 09:40:00,31.09,31.19,31.02,31.16,660400.0,21.4814,21.5505,21.4331,21.5298,660400.0
2010-02-26 09:50:00,31.15,31.18,31.07,31.13,437500.0,21.5229,21.5436,21.4676,21.5091,437500.0
2010-02-26 10:00:00,31.14,31.17,30.95,31.02,944000.0,21.516,21.5367,21.3847,21.4331,944000.0
2010-02-26 10:10:00,31.03,31.16,31.0,31.14,295200.0,21.44,21.5298,21.4193,21.516,295200.0
2010-02-26 10:20:00,31.14,31.16,31.06,31.1,302300.0,21.516,21.5298,21.4607,21.4884,302300.0
2010-02-26 10:30:00,31.1,31.29,31.1,31.23,597100.0,21.4884,21.6196,21.4884,21.5782,597100.0
2010-02-26 10:40:00,31.23,31.26,31.16,31.18,220400.0,21.5782,21.5989,21.5298,21.5436,220400.0
2010-02-26 10:50:00,31.18,31.23,31.17,31.19,279500.0,21.5436,21.5782,21.5367,21.5505,279500.0
2010-02-26 11:00:00,31.19,31.25,31.18,31.24,294900.0,21.5505,21.592,21.5436,21.5851,294900.0
2010-02-26 11:10:00,31.24,31.29,31.22,31.22,437100.0,21.5851,21.6196,21.5713,21.5713,437100.0
2010-02-26 11:20:00,31.22,31.27,31.19,31.2,272500.0,21.5713,21.6058,21.5505,21.5574,272500.0
2010-02-26 11:30:00,31.2,31.29,31.19,31.27,315500.0,21.5574,21.6196,21.5505,21.6058,315500.0
2010-02-26 11:40:00,31.27,31.31,31.26,31.27,256000.0,21.6058,21.6335,21.5989,21.6058,256000.0
2010-02-26 11:50:00,31.27,31.32,31.26,31.3,277000.0,21.6058,21.6404,21.5989,21.6265,277000.0
2010-02-26 12:00:00,31.3,31.31,31.23,31.25,256100.0,21.6265,21.6335,21.5782,21.592,256100.0
2010-02-26 12:10:00,31.24,31.28,31.2,31.28,286900.0,21.5851,21.6127,21.5574,21.6127,286900.0
2010-02-26 12:20:00,31.28,31.33,31.26,31.33,299400.0,21.6127,21.6473,21.5989,21.6473,299400.0
2010-02-26 12:30:00,31.33,31.33,31.26,31.29,252600.0,21.6473,21.6473,21.5989,21.6196,252600.0
2010-02-26 12:40:00,31.29,31.32,31.26,31.27,195700.0,21.6196,21.6404,21.5989,21.6058,195700.0
2010-02-26 12:50:00,31.27,31.27,31.17,31.21,185800.0,21.6058,21.6058,21.5367,21.5644,185800.0
2010-02-26 13:00:00,31.22,31.25,31.16,31.16,131800.0,21.5713,21.592,21.5298,21.5298,131800.0
2010-02-26 13:10:00,31.17,31.18,31.14,31.16,134000.0,21.5367,21.5436,21.516,21.5298,134000.0
2010-02-26 13:20:00,31.16,31.22,31.15,31.21,183500.0,21.5298,21.5713,21.5229,21.5644,183500.0
2010-02-26 13:30:00,31.2,31.22,31.16,31.2,178500.0,21.5574,21.5713,21.5298,21.5574,178500.0
2010-02-26 13:40:00,31.21,31.24,31.19,31.21,152000.0,21.5644,21.5851,21.5505,21.5644,152000.0
2010-02-26 13:50:00,31.21,31.26,31.21,31.24,209200.0,21.5644,21.5989,21.5644,21.5851,209200.0
2010-02-26 14:00:00,31.24,31.24,31.17,31.2,251800.0,21.5851,21.5851,21.5367,21.5574,251800.0
2010-02-26 14:10:00,31.19,31.24,31.19,31.19,156600.0,21.5505,21.5851,21.5505,21.5505,156600.0
2010-02-26 14:20:00,31.2,31.22,31.18,31.19,143500.0,21.5574,21.5713,21.5436,21.5505,143500.0
2010-02-26 14:30:00,31.2,31.24,31.19,31.21,203800.0,21.5574,21.5851,21.5505,21.5644,203800.0
2010-02-26 14:40:00,31.22,31.22,31.19,31.2,144700.0,21.5713,21.5713,21.5505,21.5574,144700.0
2010-02-26 14:50:00,31.19,31.21,31.17,31.19,304700.0,21.5505,21.5644,21.5367,21.5505,304700.0
2010-02-26 15:00:00,31.19,31.19,31.15,31.16,215000.0,21.5505,21.5505,21.5229,21.5298,215000.0
2010-02-26 15:10:00,31.15,31.21,31.15,31.19,224300.0,21.5229,21.5644,21.5229,21.5505,224300.0
2010-02-26 15:20:00,31.19,31.22,31.17,31.17,211100.0,21.5505,21.5713,21.5367,21.5367,211100.0
2010-02-26 15:30:00,31.18,31.23,31.15,31.22,367300.0,21.5436,21.5782,21.5229,21.5713,367300.0
2010-02-26 15:40:00,31.23,31.23,31.18,31.19,447500.0,21.5782,21.5782,21.5436,21.5505,447500.0
2010-02-26 15:50:00,31.19,31.24,31.18,31.18,1043100.0,21.5505,21.5851,21.5436,21.5436,1043100.0
2010-03-01 09:30:00,31.24,31.33,31.1,31.17,596700.0,21.5851,21.6473,21.4884,21.5367,596700.0
2010-03-01 09:40:00,31.17,31.26,31.15,31.17,425600.0,21.5367,21.5989,21.5229,21.5367,425600.0
2010-03-01 09:50:00,31.18,31.19,31.11,31.12,605900.0,21.5436,21.5505,21.4953,21.5022,605900.0
2010-03-01 10:00:00,31.13,31.28,31.09,31.24,448300.0,21.5091,21.6127,21.4814,21.5851,448300.0
2010-03-01 10:10:00,31.24,31.33,31.23,31.26,224500.0,21.5851,21.6473,21.5782,21.5989,224500.0
2010-03-01 10:20:00,31.26,31.27,31.2,31.22,428900.0,21.5989,21.6058,21.5574,21.5713,428900.0
2010-03-01 10:30:00,31.23,31.25,31.18,31.19,359300.0,21.5782,21.592,21.5436,21.5505,359300.0
2010-03-01 10:40:00,31.2,31.22,31.18,31.2,286300.0,21.5574,21.5713,21.5436,21.5574,286300.0
2010-03-01 10:50:00,31.21,31.24,31.2,31.22,206700.0,21.5644,21.5851,21.5574,21.5713,206700.0
2010-03-01 11:00:00,31.22,31.27,31.21,31.26,239400.0,21.5713,21.6058,21.5644,21.5989,239400.0
2010-03-01 11:10:00,31.27,31.28,31.24,31.25,277200.0,21.6058,21.6127,21.5851,21.592,277200.0
2010-03-01 11:20:00,31.25,31.31,31.25,31.31,173800.0,21.592,21.6335,21.592,21.6335,173800.0
2010-03-01 11:30:00,31.32,31.32,31.25,31.26,188000.0,21.6404,21.6404,21.592,21.5989,188000.0
2010-03-01 11:40:00,31.26,31.27,31.21,31.22,176200.0,21.5989,21.6058,21.5644,21.5713,176200.0
2010-03-01 11:50:00,31.22,31.25,31.22,31.24,110300.0,21.5713,21.592,21.5713,21.5851,110300.0
2010-03-01 12:00:00,31.25,31.31,31.24,31.3,188600.0,21.592,21.6335,21.5851,21.6265,188600.0
2010-03-01 12:10:00,31.31,31.31,31.29,31.31,130100.0,21.6335,21.6335,21.6196,21.6335,130100.0
2010-03-01 12:20:00,31.31,31.34,31.28,31.32,130600.0,21.6335,21.6542,21.6127,21.6404,130600.0
2010-03-01 12:30:00,31.31,31.35,31.31,31.35,360000.0,21.6335,21.6611,21.6335,21.6611,360000.0
2010-03-01 12:40:00,31.34,31.38,31.34,31.37,243000.0,21.6542,21.6818,21.6542,21.6749,243000.0
2010-03-01 12:50:00,31.37,31.38,31.32,31.33,383400.0,21.6749,21.6818,21.6404,21.6473,383400.0
2010-03-01 13:00:00,31.33,31.39,31.33,31.38,334100.0,21.6473,21.6887,21.6473,21.6818,334100.0
2010-03-01 13:10:00,31.39,31.45,31.39,31.45,512100.0,21.6887,21.7302,21.6887,21.7302,512100.0
2010-03-01 13:20:00,31.44,31.45,31.39,31.44,459700.0,21.7233,21.7302,21.6887,21.7233,459700.0
2010-03-01 13:30:00,31.45,31.5,31.44,31.48,789400.0,21.7302,21.7647,21.7233,21.7509,789400.0
2010-03-01 13:40:00,31.49,31.54,31.47,31.51,494700.0,21.7578,21.7924,21.744,21.7716,494700.0
2010-03-01 13:50:00,31.51,31.55,31.49,31.49,355600.0,21.7716,21.7993,21.7578,21.7578,355600.0
2010-03-01 14:00:00,31.49,31.52,31.47,31.49,256700.0,21.7578,21.7785,21.744,21.7578,256700.0
2010-03-01 14:10:00,31.48,31.5,31.45,31.48,261900.0,21.7509,21.7647,21.7302,21.7509,261900.0
2010-03-01 14:20:00,31.49,31.49,31.45,31.47,223400.0,21.7578,21.7578,21.7302,21.744,223400.0
2010-03-01 14:30:00,31.46,31.48,31.45,31.45,295900.0,21.7371,21.7509,21.7302,21.7302,295900.0
2010-03-01 14:40:00,31.46,31.47,31.43,31.43,385200.0,21.7371,21.744,21.7164,21.7164,385200.0
2010-03-01 14:50:00,31.44,31.44,31.39,31.42,294300.0,21.7233,21.7233,21.6887,21.7095,294300.0
2010-03-01 15:00:00,31.42,31.45,31.41,31.41,444100.0,21.7095,21.7302,21.7025,21.7025,444100.0
2010-03-01 15:10:00,31.41,31.43,31.38,31.4,385100.0,21.7025,21.7164,21.6818,21.6956,385100.0
2010-03-01 15:20:00,31.4,31.45,31.38,31.44,390400.0,21.6956,21.7302,21.6818,21.7233,390400.0
2010-03-01 15:30:00,31.45,31.45,31.42,31.44,287200.0,21.7302,21.7302,21.7095,21.7233,287200.0
2010-03-01 15:40:00,31.45,31.45,31.41,31.41,300800.0,21.7302,21.7302,21.7025,21.7025,300800.0
2010-03-01 15:50:00,31.41,31.44,31.4,31.44,658900.0,21.7025,21.7233,21.6956,21.7233,658900.0
2010-03-02 09:30:00,31.52,31.54,31.31,31.36,514800.0,21.7785,21.7924,21.6335,21.668,514800.0
2010-03-02 09:40:00,31.36,31.44,31.34,31.35,400800.0,21.668,21.7233,21.6542,21.6611,400800.0
2010-03-02 09:50:00,31.35,31.4,31.34,31.36,305000.0,21.6611,21.6956,21.6542,21.668,305000.0
2010-03-02 10:00:00,31.35,31.43,31.34,31.38,680800.0,21.6611,21.7164,21.6542,21.6818,680800.0
2010-03-02 10:10:00,31.38,31.41,31.35,31.37,668900.0,21.6818,21.7025,21.6611,21.6749,668900.0
2010-03-02 10:20:00,31.37,31.44,31.37,31.42,347700.0,21.6749,21.7233,21.6749,21.7095,347700.0
2010-03-02 10:30:00,31.42,31.49,31.4,31.48,335900.0,21.7095,21.7578,21.6956,21.7509,335900.0
2010-03-02 10:40:00,31.49,31.58,31.48,31.51,573300.0,21.7578,21.82,21.7509,21.7716,573300.0
2010-03-02 10:50:00,31.51,31.56,31.48,31.55,435800.0,21.7716,21.8062,21.7509,21.7993,435800.0
2010-03-02 11:00:00,31.55,31.56,31.51,31.52,212900.0,21.7993,21.8062,21.7716,21.7785,212900.0
2010-03-02 11:10:00,31.51,31.54,31.5,31.53,160500.0,21.7716,21.7924,21.7647,21.7855,160500.0
2010-03-02 11:20:00,31.53,31.53,31.45,31.47,273800.0,21.7855,21.7855,21.7302,21.744,273800.0
2010-03-02 11:30:00,31.46,31.47,31.39,31.39,149800.0,21.7371,21.744,21.6887,21.6887,149800.0
2010-03-02 11:40:00,31.4,31.41,31.35,31.35,170800.0,21.6956,21.7025,21.6611,21.6611,170800.0
2010-03-02 11:50:00,31.35,31.38,31.35,31.35,269200.0,21.6611,21.6818,21.6611,21.6611,269200.0
2010-03-02 12:00:00,31.35,31.39,31.35,31.36,272900.0,21.6611,21.6887,21.6611,21.668,272900.0
2010-03-02 12:10:00,31.35,31.38,31.35,31.38,199700.0,21.6611,21.6818,21.6611,21.6818,199700.0
2010-03-02 12:20:00,31.37,31.39,31.37,31.38,76000.0,21.6749,21.6887,21.6749,21.6818,76000.0
2010-03-02 12:30:00,31.39,31.39,31.35,31.36,259800.0,21.6887,21.6887,21.6611,21.668,259800.0
2010-03-02 12:40:00,31.36,31.38,31.34,31.38,219300.0,21.668,21.6818,21.6542,21.6818,219300.0
2010-03-02 12:50:00,31.37,31.38,31.35,31.37,148700.0,21.6749,21.6818,21.6611,21.6749,148700.0
2010-03-02 13:00:00,31.37,31.38,31.33,31.35,224200.0,21.6749,21.6818,21.6473,21.6611,224200.0
2010-03-02 13:10:00,31.35,31.38,31.34,31.35,269900.0,21.6611,21.6818,21.6542,21.6611,269900.0
2010-03-02 13:20:00,31.35,31.36,31.34,31.35,197100.0,21.6611,21.668,21.6542,21.6611,197100.0
2010-03-02 13:30:00,31.35,31.36,31.35,31.35,189000.0,21.6611,21.668,21.6611,21.6611,189000.0
2010-03-02 13:40:00,31.35,31.38,31.34,31.36,311300.0,21.6611,21.6818,21.6542,21.668,311300.0
2010-03-02 13:50:00,31.36,31.43,31.35,31.43,440700.0,21.668,21.7164,21.6611,21.7164,440700.0
2010-03-02 14:00:00,31.42,31.45,31.38,31.41,275900.0,21.7095,21.7302,21.6818,21.7025,275900.0
2010-03-02 14:10:00,31.4,31.41,31.37,31.4,194300.0,21.6956,21.7025,21.6749,21.6956,194300.0
2010-03-02 14:20:00,31.4,31.41,31.35,31.35,152600.0,21.6956,21.7025,21.6611,21.6611,152600.0
2010-03-02 14:30:00,31.35,31.38,31.35,31.37,215000.0,21.6611,21.6818,21.6611,21.6749,215000.0
2010-03-02 14:40:00,31.37,31.38,31.35,31.37,92500.0,21.6749,21.6818,21.6611,21.6749,92500.0
2010-03-02 14:50:00,31.37,31.37,31.35,31.36,171300.0,21.6749,21.6749,21.6611,21.668,171300.0
2010-03-02 15:00:00,31.36,31.37,31.35,31.36,259400.0,21.668,21.6749,21.6611,21.668,259400.0
2010-03-02 15:10:00,31.35,31.36,31.35,31.35,225200.0,21.6611,21.668,21.6611,21.6611,225200.0
2010-03-02 15:20:00,31.35,31.36,31.35,31.35,624400.0,21.6611,21.668,21.6611,21.6611,624400.0
2010-03-02 15:30:00,31.35,31.36,31.31,31.33,581200.0,21.6611,21.668,21.6335,21.6473,581200.0
2010-03-02 15:40:00,31.33,31.34,31.27,31.32,843200.0,21.6473,21.6542,21.6058,21.6404,843200.0
2010-03-02 15:50:00,31.31,31.35,31.31,31.34,1050100.0,21.6335,21.6611,21.6335,21.6542,1050100.0
2010-03-03 09:30:00,31.43,31.5,31.35,31.45,447000.0,21.7164,21.7647,21.6611,21.7302,447000.0
2010-03-03 09:40:00,31.45,31.55,31.38,31.52,379400.0,21.7302,21.7993,21.6818,21.7785,379400.0
2010-03-03 09:50:00,31.52,31.6,31.52,31.58,382600.0,21.7785,21.8338,21.7785,21.82,382600.0
2010-03-03 10:00:00,31.59,31.66,31.55,31.58,486300.0,21.8269,21.8753,21.7993,21.82,486300.0
2010-03-03 10:10:00,31.59,31.7,31.57,31.68,329100.0,21.8269,21.9029,21.8131,21.8891,329100.0
2010-03-03 10:20:00,31.68,31.69,31.62,31.68,331400.0,21.8891,21.896,21.8476,21.8891,331400.0
2010-03-03 10:30:00,31.68,31.73,31.65,31.69,535100.0,21.8891,21.9236,21.8684,21.896,535100.0
2010-03-03 10:40:00,31.68,31.7,31.66,31.7,281200.0,21.8891,21.9029,21.8753,21.9029,281200.0
2010-03-03 10:50:00,31.69,31.79,31.69,31.73,393300.0,21.896,21.9651,21.896,21.9236,393300.0
2010-03-03 11:00:00,31.73,31.79,31.72,31.76,332300.0,21.9236,21.9651,21.9167,21.9444,332300.0
2010-03-03 11:10:00,31.75,31.76,31.71,31.73,467500.0,21.9375,21.9444,21.9098,21.9236,467500.0
2010-03-03 11:20:00,31.73,31.74,31.67,31.74,286600.0,21.9236,21.9306,21.8822,21.9306,286600.0
2010-03-03 11:30:00,31.74,31.81,31.74,31.76,297700.0,21.9306,21.9789,21.9306,21.9444,297700.0
2010-03-03 11:40:00,31.76,31.78,31.74,31.75,412800.0,21.9444,21.9582,21.9306,21.9375,412800.0
2010-03-03 11:50:00,31.75,31.75,31.69,31.7,341200.0,21.9375,21.9375,21.896,21.9029,341200.0
2010-03-03 12:00:00,31.7,31.7,31.62,31.64,279900.0,21.9029,21.9029,21.8476,21.8615,279900.0
2010-03-03 12:10:00,31.63,31.67,31.61,31.62,186400.0,21.8546,21.8822,21.8407,21.8476,186400.0
2010-03-03 12:20:00,31.61,31.65,31.59,31.59,210500.0,21.8407,21.8684,21.8269,21.8269,210500.0
2010-03-03 12:30:00,31.59,31.62,31.57,31.58,349200.0,21.8269,21.8476,21.8131,21.82,349200.0
2010-03-03 12:40:00,31.59,31.6,31.52,31.53,185500.0,21.8269,21.8338,21.7785,21.7855,185500.0
2010-03-03 12:50:00,31.53,31.57,31.52,31.56,244300.0,21.7855,21.8131,21.7785,21.8062,244300.0
2010-03-03 13:00:00,31.56,31.6,31.55,31.58,187700.0,21.8062,21.8338,21.7993,21.82,187700.0
2010-03-03 13:10:00,31.57,31.62,31.55,31.62,125100.0,21.8131,21.8476,21.7993,21.8476,125100.0
2010-03-03 13:20:00,31.62,31.62,31.54,31.54,167600.0,21.8476,21.8476,21.7924,21.7924,167600.0
2010-03-03 13:30:00,31.53,31.6,31.53,31.6,134700.0,21.7855,21.8338,21.7855,21.8338,134700.0
2010-03-03 13:40:00,31.61,31.64,31.58,31.6,162200.0,21.8407,21.8615,21.82,21.8338,162200.0
2010-03-03 13:50:00,31.61,31.62,31.58,31.59,371000.0,21.8407,21.8476,21.82,21.8269,371000.0
2010-03-03 14:00:00,31.59,31.6,31.49,31.51,320800.0,21.8269,21.8338,21.7578,21.7716,320800.0
2010-03-03 14:10:00,31.51,31.51,31.42,31.46,268300.0,21.7716,21.7716,21.7095,21.7371,268300.0
2010-03-03 14:20:00,31.45,31.46,31.34,31.37,429800.0,21.7302,21.7371,21.6542,21.6749,429800.0
2010-03-03 14:30:00,31.36,31.43,31.35,31.41,317800.0,21.668,21.7164,21.6611,21.7025,317800.0
2010-03-03 14:40:00,31.41,31.42,31.32,31.37,458800.0,21.7025,21.7095,21.6404,21.6749,458800.0
2010-03-03 14:50:00,31.38,31.44,31.37,31.43,238000.0,21.6818,21.7233,21.6749,21.7164,238000.0
2010-03-03 15:00:00,31.44,31.48,31.42,31.47,267500.0,21.7233,21.7509,21.7095,21.744,267500.0
2010-03-03 15:10:00,31.47,31.51,31.47,31.5,339500.0,21.744,21.7716,21.744,21.7647,339500.0
2010-03-03 15:20:00,31.5,31.53,31.46,31.49,451500.0,21.7647,21.7855,21.7371,21.7578,451500.0
2010-03-03 15:30:00,31.48,31.51,31.44,31.51,542100.0,21.7509,21.7716,21.7233,21.7716,542100.0
2010-03-03 15:40:00,31.52,31.55,31.5,31.51,617700.0,21.7785,21.7993,21.7647,21.7716,617700.0
2010-03-03 15:50:00,31.51,31.54,31.48,31.5,815900.0,21.7716,21.7924,21.7509,21.7647,815900.0
2010-03-04 09:30:00,31.48,31.58,31.47,31.52,492200.0,21.7509,21.82,21.744,21.7785,492200.0
2010-03-04 09:40:00,31.53,31.55,31.41,31.42,415300.0,21.7855,21.7993,21.7025,21.7095,415300.0
2010-03-04 09:50:00,31.41,31.54,31.41,31.46,280100.0,21.7025,21.7924,21.7025,21.7371,280100.0
2010-03-04 10:00:00,31.45,31.48,31.36,31.37,510500.0,21.7302,21.7509,21.668,21.6749,510500.0
2010-03-04 10:10:00,31.37,31.38,31.32,31.35,436000.0,21.6749,21.6818,21.6404,21.6611,436000.0
2010-03-04 10:20:00,31.35,31.43,31.35,31.35,299700.0,21.6611,21.7164,21.6611,21.6611,299700.0
2010-03-04 10:30:00,31.35,31.41,31.3,31.37,445000.0,21.6611,21.7025,21.6265,21.6749,445000.0
2010-03-04 10:40:00,31.37,31.38,31.33,31.34,240500.0,21.6749,21.6818,21.6473,21.6542,240500.0
2010-03-04 10:50:00,31.34,31.38,31.33,31.35,208900.0,21.6542,21.6818,21.6473,21.6611,208900.0
2010-03-04 11:00:00,31.35,31.38,31.35,31.36,326700.0,21.6611,21.6818,21.6611,21.668,326700.0
2010-03-04 11:10:00,31.35,31.38,31.34,31.37,432500.0,21.6611,21.6818,21.6542,21.6749,432500.0
2010-03-04 11:20:00,31.37,31.39,31.35,31.37,207800.0,21.6749,21.6887,21.6611,21.6749,207800.0
2010-03-04 11:30:00,31.37,31.39,31.34,31.39,165200.0,21.6749,21.6887,21.6542,21.6887,165200.0
2010-03-04 11:40:00,31.39,31.4,31.35,31.37,151600.0,21.6887,21.6956,21.6611,21.6749,151600.0
2010-03-04 11:50:00,31.37,31.39,31.35,31.36,158100.0,21.6749,21.6887,21.6611,21.668,158100.0
2010-03-04 12:00:00,31.37,31.37,31.33,31.36,322500.0,21.6749,21.6749,21.6473,21.668,322500.0
2010-03-04 12:10:00,31.36,31.39,31.35,31.37,138800.0,21.668,21.6887,21.6611,21.6749,138800.0
2010-03-04 12:20:00,31.38,31.4,31.37,31.37,204700.0,21.6818,21.6956,21.6749,21.6749,204700.0
2010-03-04 12:30:00,31.37,31.39,31.35,31.35,148400.0,21.6749,21.6887,21.6611,21.6611,148400.0
2010-03-04 12:40:00,31.35,31.37,31.35,31.35,122700.0,21.6611,21.6749,21.6611,21.6611,122700.0
2010-03-04 12:50:00,31.36,31.38,31.32,31.33,385400.0,21.668,21.6818,21.6404,21.6473,385400.0
2010-03-04 13:00:00,31.32,31.35,31.32,31.34,104200.0,21.6404,21.6611,21.6404,21.6542,104200.0
2010-03-04 13:10:00,31.34,31.38,31.33,31.36,122600.0,21.6542,21.6818,21.6473,21.668,122600.0
2010-03-04 13:20:00,31.36,31.36,31.33,31.34,129300.0,21.668,21.668,21.6473,21.6542,129300.0
2010-03-04 13:30:00,31.34,31.35,31.3,31.3,183000.0,21.6542,21.6611,21.6265,21.6265,183000.0
2010-03-04 13:40:00,31.3,31.35,31.3,31.31,312600.0,21.6265,21.6611,21.6265,21.6335,312600.0
2010-03-04 13:50:00,31.32,31.4,31.31,31.38,319900.0,21.6404,21.6956,21.6335,21.6818,319900.0
2010-03-04 14:00:00,31.38,31.38,31.33,31.36,214400.0,21.6818,21.6818,21.6473,21.668,214400.0
2010-03-04 14:10:00,31.37,31.38,31.31,31.34,309500.0,21.6749,21.6818,21.6335,21.6542,309500.0
2010-03-04 14:20:00,31.35,31.38,31.34,31.38,279600.0,21.6611,21.6818,21.6542,21.6818,279600.0
2010-03-04 14:30:00,31.38,31.42,31.35,31.4,297300.0,21.6818,21.7095,21.6611,21.6956,297300.0
2010-03-04 14:40:00,31.4,31.46,31.4,31.43,225300.0,21.6956,21.7371,21.6956,21.7164,225300.0
2010-03-04 14:50:00,31.43,31.44,31.42,31.43,67500.0,21.7164,21.7233,21.7095,21.7164,67500.0
2010-03-04 15:00:00,31.43,31.44,31.38,31.4,318100.0,21.7164,21.7233,21.6818,21.6956,318100.0
2010-03-04 15:10:00,31.4,31.41,31.36,31.4,217700.0,21.6956,21.7025,21.668,21.6956,217700.0
2010-03-04 15:20:00,31.4,31.41,31.36,31.41,355900.0,21.6956,21.7025,21.668,21.7025,355900.0
2010-03-04 15:30:00,31.4,31.42,31.39,31.41,174600.0,21.6956,21.7095,21.6887,21.7025,174600.0
2010-03-04 15:40:00,31.42,31.47,31.41,31.42,509300.0,21.7095,21.744,21.7025,21.7095,509300.0
2010-03-04 15:50:00,31.41,31.45,31.41,31.42,577200.0,21.7025,21.7302,21.7025,21.7095,577200.0
2010-03-05 09:30:00,31.55,31.69,31.49,31.58,408500.0,21.7993,21.896,21.7578,21.82,408500.0
2010-03-05 09:40:00,31.59,31.84,31.58,31.83,462900.0,21.8269,21.9997,21.82,21.9927,462900.0
2010-03-05 09:50:00,31.83,31.84,31.72,31.74,388700.0,21.9927,21.9997,21.9167,21.9306,388700.0
2010-03-05 10:00:00,31.73,31.79,31.68,31.79,365500.0,21.9236,21.9651,21.8891,21.9651,365500.0
2010-03-05 10:10:00,31.79,31.87,31.74,31.8,512200.0,21.9651,22.0204,21.9306,21.972,512200.0
2010-03-05 10:20:00,31.8,31.85,31.79,31.83,268700.0,21.972,22.0066,21.9651,21.9927,268700.0
2010-03-05 10:30:00,31.82,31.84,31.79,31.79,258400.0,21.9858,21.9997,21.9651,21.9651,258400.0
2010-03-05 10:40:00,31.8,31.82,31.78,31.81,252600.0,21.972,21.9858,21.9582,21.9789,252600.0
2010-03-05 10:50:00,31.82,31.82,31.78,31.79,294200.0,21.9858,21.9858,21.9582,21.9651,294200.0
2010-03-05 11:00:00,31.79,31.8,31.79,31.8,155300.0,21.9651,21.972,21.9651,21.972,155300.0
2010-03-05 11:10:00,31.8,31.84,31.79,31.84,282900.0,21.972,21.9997,21.9651,21.9997,282900.0
2010-03-05 11:20:00,31.84,31.85,31.82,31.82,182100.0,21.9997,22.0066,21.9858,21.9858,182100.0
2010-03-05 11:30:00,31.83,31.83,31.81,31.82,431800.0,21.9927,21.9927,21.9789,21.9858,431800.0
2010-03-05 11:40:00,31.81,31.83,31.81,31.83,284100.0,21.9789,21.9927,21.9789,21.9927,284100.0
2010-03-05 11:50:00,31.82,31.83,31.8,31.8,184400.0,21.9858,21.9927,21.972,21.972,184400.0
2010-03-05 12:00:00,31.8,31.83,31.78,31.81,441200.0,21.972,21.9927,21.9582,21.9789,441200.0
2010-03-05 12:10:00,31.81,31.81,31.8,31.8,87700.0,21.9789,21.9789,21.972,21.972,87700.0
2010-03-05 12:20:00,31.8,31.83,31.8,31.82,162800.0,21.972,21.9927,21.972,21.9858,162800.0
2010-03-05 12:30:00,31.81,31.83,31.81,31.81,113500.0,21.9789,21.9927,21.9789,21.9789,113500.0
2010-03-05 12:40:00,31.81,31.84,31.8,31.81,335300.0,21.9789,21.9997,21.972,21.9789,335300.0
2010-03-05 12:50:00,31.82,31.86,31.8,31.86,388800.0,21.9858,22.0135,21.972,22.0135,388800.0
2010-03-05 13:00:00,31.86,31.87,31.82,31.82,312500.0,22.0135,22.0204,21.9858,21.9858,312500.0
2010-03-05 13:10:00,31.82,31.83,31.79,31.79,400500.0,21.9858,21.9927,21.9651,21.9651,400500.0
2010-03-05 13:20:00,31.79,31.8,31.75,31.79,563800.0,21.9651,21.972,21.9375,21.9651,563800.0
2010-03-05 13:30:00,31.78,31.81,31.76,31.79,207300.0,21.9582,21.9789,21.9444,21.9651,207300.0
2010-03-05 13:40:00,31.79,31.81,31.79,31.8,539200.0,21.9651,21.9789,21.9651,21.972,539200.0
2010-03-05 13:50:00,31.8,31.83,31.8,31.83,139900.0,21.972,21.9927,21.972,21.9927,139900.0
2010-03-05 14:00:00,31.83,31.83,31.79,31.8,310900.0,21.9927,21.9927,21.9651,21.972,310900.0
2010-03-05 14:10:00,31.8,31.83,31.79,31.8,168800.0,21.972,21.9927,21.9651,21.972,168800.0
2010-03-05 14:20:00,31.81,31.82,31.78,31.8,214300.0,21.9789,21.9858,21.9582,21.972,214300.0
2010-03-05 14:30:00,31.8,31.82,31.79,31.81,143300.0,21.972,21.9858,21.9651,21.9789,143300.0
2010-03-05 14:40:00,31.8,31.88,31.8,31.86,769100.0,21.972,22.0273,21.972,22.0135,769100.0
2010-03-05 14:50:00,31.85,31.85,31.83,31.84,221900.0,22.0066,22.0066,21.9927,21.9997,221900.0
2010-03-05 15:00:00,31.84,31.9,31.83,31.9,994600.0,21.9997,22.0411,21.9927,22.0411,994600.0
2010-03-05 15:10:00,31.9,31.91,31.85,31.9,775700.0,22.0411,22.048,22.0066,22.0411,775700.0
2010-03-05 15:20:00,31.89,31.9,31.8,31.83,290700.0,22.0342,22.0411,21.972,21.9927,290700.0
2010-03-05 15:30:00,31.83,31.87,31.83,31.84,320500.0,21.9927,22.0204,21.9927,21.9997,320500.0
2010-03-05 15:40:00,31.84,31.85,31.75,31.76,1015000.0,21.9997,22.0066,21.9375,21.9444,1015000.0
2010-03-05 15:50:00,31.76,31.8,31.74,31.8,3015500.0,21.9444,21.972,21.9306,21.972,3015500.0
2010-03-08 09:30:00,31.7,31.9,31.68,31.84,479200.0,21.9029,22.0411,21.8891,21.9997,479200.0
2010-03-08 09:40:00,31.84,31.99,31.84,31.95,519400.0,21.9997,22.1033,21.9997,22.0757,519400.0
2010-03-08 09:50:00,31.94,32.04,31.89,31.91,710100.0,22.0687,22.1378,22.0342,22.048,710100.0
2010-03-08 10:00:00,31.9,31.98,31.9,31.98,170800.0,22.0411,22.0964,22.0411,22.0964,170800.0
2010-03-08 10:10:00,31.99,32.0,31.89,31.92,171200.0,22.1033,22.1102,22.0342,22.0549,171200.0
2010-03-08 10:20:00,31.93,31.96,31.91,31.95,201700.0,22.0618,22.0826,22.048,22.0757,201700.0
2010-03-08 10:30:00,31.95,31.95,31.9,31.91,381700.0,22.0757,22.0757,22.0411,22.048,381700.0
2010-03-08 10:40:00,31.91,31.95,31.9,31.94,166200.0,22.048,22.0757,22.0411,22.0687,166200.0
2010-03-08 10:50:00,31.95,32.0,31.94,31.98,203300.0,22.0757,22.1102,22.0687,22.0964,203300.0
2010-03-08 11:00:00,31.98,31.98,31.93,31.95,176600.0,22.0964,22.0964,22.0618,22.0757,176600.0
2010-03-08 11:10:00,31.94,31.95,31.89,31.91,222200.0,22.0687,22.0757,22.0342,22.048,222200.0
2010-03-08 11:20:00,31.91,31.95,31.89,31.92,293500.0,22.048,22.0757,22.0342,22.0549,293500.0
2010-03-08 11:30:00,31.93,31.95,31.9,31.95,396500.0,22.0618,22.0757,22.0411,22.0757,396500.0
2010-03-08 11:40:00,31.95,31.97,31.94,31.96,126900.0,22.0757,22.0895,22.0687,22.0826,126900.0
2010-03-08 11:50:00,31.97,31.98,31.94,31.95,178800.0,22.0895,22.0964,22.0687,22.0757,178800.0
2010-03-08 12:00:00,31.96,32.0,31.93,31.98,266500.0,22.0826,22.1102,22.0618,22.0964,266500.0
2010-03-08 12:10:00,31.98,31.99,31.96,31.97,83600.0,22.0964,22.1033,22.0826,22.0895,83600.0
2010-03-08 12:20:00,31.98,32.01,31.97,31.99,174600.0,22.0964,22.1171,22.0895,22.1033,174600.0
2010-03-08 12:30:00,31.99,31.99,31.96,31.96,79900.0,22.1033,22.1033,22.0826,22.0826,79900.0
2010-03-08 12:40:00,31.96,31.96,31.91,31.95,172400.0,22.0826,22.0826,22.048,22.0757,172400.0
2010-03-08 12:50:00,31.95,31.99,31.95,31.99,150500.0,22.0757,22.1033,22.0757,22.1033,150500.0
2010-03-08 13:00:00,31.99,32.03,31.98,31.98,123200.0,22.1033,22.1309,22.0964,22.0964,123200.0
2010-03-08 13:10:00,31.98,31.99,31.95,31.97,75400.0,22.0964,22.1033,22.0757,22.0895,75400.0
2010-03-08 13:20:00,31.97,32.01,31.96,32.01,124800.0,22.0895,22.1171,22.0826,22.1171,124800.0
2010-03-08 13:30:00,32.01,32.04,32.0,32.03,122300.0,22.1171,22.1378,22.1102,22.1309,122300.0
2010-03-08 13:40:00,32.04,32.04,31.99,32.02,126200.0,22.1378,22.1378,22.1033,22.124,126200.0
2010-03-08 13:50:00,32.02,32.02,32.0,32.0,153100.0,22.124,22.124,22.1102,22.1102,153100.0
2010-03-08 14:00:00,32.0,32.03,32.0,32.03,77100.0,22.1102,22.1309,22.1102,22.1309,77100.0
2010-03-08 14:10:00,32.03,32.03,32.0,32.02,307200.0,22.1309,22.1309,22.1102,22.124,307200.0
2010-03-08 14:20:00,32.02,32.03,32.0,32.01,152400.0,22.124,22.1309,22.1102,22.1171,152400.0
2010-03-08 14:30:00,32.01,32.03,32.0,32.02,151100.0,22.1171,22.1309,22.1102,22.124,151100.0
2010-03-08 14:40:00,32.01,32.02,31.98,32.0,279100.0,22.1171,22.124,22.0964,22.1102,279100.0
2010-03-08 14:50:00,32.0,32.03,32.0,32.0,158100.0,22.1102,22.1309,22.1102,22.1102,158100.0
2010-03-08 15:00:00,32.0,32.02,31.99,31.99,271600.0,22.1102,22.124,22.1033,22.1033,271600.0
2010-03-08 15:10:00,32.0,32.02,31.99,32.02,332000.0,22.1102,22.124,22.1033,22.124,332000.0
2010-03-08 15:20:00,32.01,32.03,32.0,32.03,231300.0,22.1171,22.1309,22.1102,22.1309,231300.0
2010-03-08 15:30:00,32.03,32.03,32.0,32.0,396700.0,22.1309,22.1309,22.1102,22.1102,396700.0
2010-03-08 15:40:00,32.01,32.03,31.99,32.0,463700.0,22.1171,22.1309,22.1033,22.1102,463700.0
2010-03-08 15:50:00,32.0,32.01,31.97,31.97,1164100.0,22.1102,22.1171,22.0895,22.0895,1164100.0
2010-03-09 09:30:00,31.7,31.93,31.68,31.91,730700.0,22.0663,22.2264,22.0523,22.2124,730700.0
2010-03-09 09:40:00,31.91,31.95,31.85,31.86,584100.0,22.2124,22.2403,22.1707,22.1776,584100.0
2010-03-09 09:50:00,31.87,31.88,31.75,31.83,384600.0,22.1846,22.1916,22.1011,22.1568,384600.0
2010-03-09 10:00:00,31.82,31.86,31.77,31.8,218400.0,22.1498,22.1776,22.115,22.1359,218400.0
2010-03-09 10:10:00,31.8,31.86,31.8,31.85,227100.0,22.1359,22.1776,22.1359,22.1707,227100.0
2010-03-09 10:20:00,31.84,31.86,31.75,31.75,286100.0,22.1637,22.1776,22.1011,22.1011,286100.0
2010-03-09 10:30:00,31.75,31.81,31.74,31.75,243200.0,22.1011,22.1428,22.0941,22.1011,243200.0
2010-03-09 10:40:00,31.75,31.8,31.74,31.78,257300.0,22.1011,22.1359,22.0941,22.1219,257300.0
2010-03-09 10:50:00,31.78,31.8,31.75,31.77,202400.0,22.1219,22.1359,22.1011,22.115,202400.0
2010-03-09 11:00:00,31.78,31.78,31.73,31.75,299400.0,22.1219,22.1219,22.0871,22.1011,299400.0
2010-03-09 11:10:00,31.75,31.79,31.74,31.77,247200.0,22.1011,22.1289,22.0941,22.115,247200.0
2010-03-09 11:20:00,31.77,31.78,31.74,31.75,132800.0,22.115,22.1219,22.0941,22.1011,132800.0
2010-03-09 11:30:00,31.75,31.8,31.74,31.76,221900.0,22.1011,22.1359,22.0941,22.108,221900.0
2010-03-09 11:40:00,31.75,31.78,31.74,31.78,363500.0,22.1011,22.1219,22.0941,22.1219,363500.0
2010-03-09 11:50:00,31.78,31.83,31.75,31.79,219600.0,22.1219,22.1568,22.1011,22.1289,219600.0
2010-03-09 12:00:00,31.78,31.8,31.73,31.73,510700.0,22.1219,22.1359,22.0871,22.0871,510700.0
2010-03-09 12:10:00,31.74,31.82,31.73,31.82,310400.0,22.0941,22.1498,22.0871,22.1498,310400.0
2010-03-09 12:20:00,31.81,31.87,31.81,31.85,178600.0,22.1428,22.1846,22.1428,22.1707,178600.0
2010-03-09 12:30:00,31.86,31.88,31.83,31.87,218000.0,22.1776,22.1916,22.1568,22.1846,218000.0
2010-03-09 12:40:00,31.87,31.91,31.86,31.9,222600.0,22.1846,22.2124,22.1776,22.2055,222600.0
2010-03-09 12:50:00,31.89,31.9,31.84,31.88,218800.0,22.1985,22.2055,22.1637,22.1916,218800.0
2010-03-09 13:00:00,31.88,31.9,31.82,31.88,633000.0,22.1916,22.2055,22.1498,22.1916,633000.0
2010-03-09 13:10:00,31.88,31.9,31.87,31.9,212900.0,22.1916,22.2055,22.1846,22.2055,212900.0
2010-03-09 13:20:00,31.9,31.93,31.89,31.92,144000.0,22.2055,22.2264,22.1985,22.2194,144000.0
2010-03-09 13:30:00,31.92,31.95,31.87,31.88,222500.0,22.2194,22.2403,22.1846,22.1916,222500.0
2010-03-09 13:40:00,31.87,31.88,31.81,31.85,264500.0,22.1846,22.1916,22.1428,22.1707,264500.0
2010-03-09 13:50:00,31.85,31.86,31.8,31.8,108400.0,22.1707,22.1776,22.1359,22.1359,108400.0
2010-03-09 14:00:00,31.8,31.86,31.8,31.85,221700.0,22.1359,22.1776,22.1359,22.1707,221700.0
2010-03-09 14:10:00,31.84,31.85,31.83,31.84,75900.0,22.1637,22.1707,22.1568,22.1637,75900.0
2010-03-09 14:20:00,31.85,31.86,31.81,31.81,327800.0,22.1707,22.1776,22.1428,22.1428,327800.0
2010-03-09 14:30:00,31.81,31.82,31.73,31.76,459100.0,22.1428,22.1498,22.0871,22.108,459100.0
2010-03-09 14:40:00,31.75,31.78,31.73,31.78,430500.0,22.1011,22.1219,22.0871,22.1219,430500.0
2010-03-09 14:50:00,31.77,31.78,31.68,31.7,363500.0,22.115,22.1219,22.0523,22.0663,363500.0
2010-03-09 15:00:00,31.7,31.73,31.69,31.72,498900.0,22.0663,22.0871,22.0593,22.0802,498900.0
2010-03-09 15:10:00,31.72,31.72,31.67,31.68,1165900.0,22.0802,22.0802,22.0454,22.0523,1165900.0
2010-03-09 15:20:00,31.69,31.72,31.68,31.72,589400.0,22.0593,22.0802,22.0523,22.0802,589400.0
2010-03-09 15:30:00,31.72,31.74,31.69,31.71,424900.0,22.0802,22.0941,22.0593,22.0732,424900.0
2010-03-09 15:40:00,31.72,31.77,31.69,31.69,512000.0,22.0802,22.115,22.0593,22.0593,512000.0
2010-03-09 15:50:00,31.69,31.75,31.69,31.7,633400.0,22.0593,22.1011,22.0593,22.0663,633400.0
2010-03-10 09:30:00,31.59,31.61,31.45,31.53,799400.0,21.9897,22.0036,21.8922,21.9479,799400.0
2010-03-10 09:40:00,31.53,31.64,31.52,31.63,296800.0,21.9479,22.0245,21.941,22.0175,296800.0
2010-03-10 09:50:00,31.62,31.64,31.55,31.59,413800.0,22.0106,22.0245,21.9618,21.9897,413800.0
2010-03-10 10:00:00,31.59,31.63,31.56,31.63,460800.0,21.9897,22.0175,21.9688,22.0175,460800.0
2010-03-10 10:10:00,31.63,31.73,31.62,31.65,343900.0,22.0175,22.0871,22.0106,22.0315,343900.0
2010-03-10 10:20:00,31.65,31.71,31.65,31.71,171300.0,22.0315,22.0732,22.0315,22.0732,171300.0
2010-03-10 10:30:00,31.72,31.79,31.71,31.75,331500.0,22.0802,22.1289,22.0732,22.1011,331500.0
2010-03-10 10:40:00,31.75,31.85,31.75,31.82,392100.0,22.1011,22.1707,22.1011,22.1498,392100.0
2010-03-10 10:50:00,31.83,31.84,31.77,31.81,192000.0,22.1568,22.1637,22.115,22.1428,192000.0
2010-03-10 11:00:00,31.82,31.88,31.81,31.83,214400.0,22.1498,22.1916,22.1428,22.1568,214400.0
2010-03-10 11:10:00,31.83,31.83,31.76,31.79,193100.0,22.1568,22.1568,22.108,22.1289,193100.0
2010-03-10 11:20:00,31.8,31.84,31.77,31.78,218300.0,22.1359,22.1637,22.115,22.1219,218300.0
2010-03-10 11:30:00,31.78,31.8,31.75,31.75,104200.0,22.1219,22.1359,22.1011,22.1011,104200.0
2010-03-10 11:40:00,31.75,31.76,31.69,31.71,213400.0,22.1011,22.108,22.0593,22.0732,213400.0
2010-03-10 11:50:00,31.71,31.74,31.68,31.74,137500.0,22.0732,22.0941,22.0523,22.0941,137500.0
2010-03-10 12:00:00,31.74,31.74,31.65,31.66,165600.0,22.0941,22.0941,22.0315,22.0384,165600.0
2010-03-10 12:10:00,31.65,31.68,31.59,31.65,312200.0,22.0315,22.0523,21.9897,22.0315,312200.0
2010-03-10 12:20:00,31.65,31.69,31.58,31.59,144400.0,22.0315,22.0593,21.9827,21.9897,144400.0
2010-03-10 12:30:00,31.58,31.62,31.55,31.61,282700.0,21.9827,22.0106,21.9618,22.0036,282700.0
2010-03-10 12:40:00,31.6,31.64,31.59,31.63,239000.0,21.9966,22.0245,21.9897,22.0175,239000.0
2010-03-10 12:50:00,31.63,31.68,31.61,31.67,118100.0,22.0175,22.0523,22.0036,22.0454,118100.0
2010-03-10 13:00:00,31.67,31.67,31.63,31.65,172700.0,22.0454,22.0454,22.0175,22.0315,172700.0
2010-03-10 13:10:00,31.65,31.73,31.64,31.72,105800.0,22.0315,22.0871,22.0245,22.0802,105800.0
2010-03-10 13:20:00,31.72,31.73,31.68,31.68,115900.0,22.0802,22.0871,22.0523,22.0523,115900.0
2010-03-10 13:30:00,31.68,31.71,31.67,31.68,90500.0,22.0523,22.0732,22.0454,22.0523,90500.0
2010-03-10 13:40:00,31.69,31.72,31.67,31.68,143000.0,22.0593,22.0802,22.0454,22.0523,143000.0
2010-03-10 13:50:00,31.68,31.68,31.62,31.64,157400.0,22.0523,22.0523,22.0106,22.0245,157400.0
2010-03-10 14:00:00,31.64,31.71,31.64,31.7,200300.0,22.0245,22.0732,22.0245,22.0663,200300.0
2010-03-10 14:10:00,31.7,31.72,31.67,31.72,137900.0,22.0663,22.0802,22.0454,22.0802,137900.0
2010-03-10 14:20:00,31.72,31.74,31.7,31.74,191100.0,22.0802,22.0941,22.0663,22.0941,191100.0
2010-03-10 14:30:00,31.74,31.78,31.73,31.77,158400.0,22.0941,22.1219,22.0871,22.115,158400.0
2010-03-10 14:40:00,31.77,31.79,31.74,31.74,139600.0,22.115,22.1289,22.0941,22.0941,139600.0
2010-03-10 14:50:00,31.75,31.75,31.69,31.71,258200.0,22.1011,22.1011,22.0593,22.0732,258200.0
2010-03-10 15:00:00,31.7,31.75,31.7,31.74,143000.0,22.0663,22.1011,22.0663,22.0941,143000.0
2010-03-10 15:10:00,31.74,31.77,31.73,31.74,100600.0,22.0941,22.115,22.0871,22.0941,100600.0
2010-03-10 15:20:00,31.73,31.77,31.68,31.69,371300.0,22.0871,22.115,22.0523,22.0593,371300.0
2010-03-10 15:30:00,31.68,31.75,31.64,31.68,802100.0,22.0523,22.1011,22.0245,22.0523,802100.0
2010-03-10 15:40:00,31.68,31.7,31.67,31.68,418800.0,22.0523,22.0663,22.0454,22.0523,418800.0
2010-03-10 15:50:00,31.69,31.73,31.68,31.72,468000.0,22.0593,22.0871,22.0523,22.0802,468000.0
2010-03-11 09:30:00,31.62,31.65,31.52,31.59,453100.0,22.0106,22.0315,21.941,21.9897,453100.0
2010-03-11 09:40:00,31.59,31.65,31.58,31.6,658600.0,21.9897,22.0315,21.9827,21.9966,658600.0
2010-03-11 09:50:00,31.6,31.62,31.59,31.59,410300.0,21.9966,22.0106,21.9897,21.9897,410300.0
2010-03-11 10:00:00,31.6,31.67,31.59,31.61,230200.0,21.9966,22.0454,21.9897,22.0036,230200.0
2010-03-11 10:10:00,31.61,31.68,31.6,31.68,197200.0,22.0036,22.0523,21.9966,22.0523,197200.0
2010-03-11 10:20:00,31.68,31.8,31.67,31.8,339300.0,22.0523,22.1359,22.0454,22.1359,339300.0
2010-03-11 10:30:00,31.8,31.84,31.78,31.81,228400.0,22.1359,22.1637,22.1219,22.1428,228400.0
2010-03-11 10:40:00,31.82,31.89,31.81,31.89,230000.0,22.1498,22.1985,22.1428,22.1985,230000.0
2010-03-11 10:50:00,31.89,31.93,31.88,31.92,221100.0,22.1985,22.2264,22.1916,22.2194,221100.0
2010-03-11 11:00:00,31.92,31.95,31.92,31.92,328800.0,22.2194,22.2403,22.2194,22.2194,328800.0
2010-03-11 11:10:00,31.93,31.93,31.89,31.9,186900.0,22.2264,22.2264,22.1985,22.2055,186900.0
2010-03-11 11:20:00,31.91,31.94,31.91,31.91,189600.0,22.2124,22.2333,22.2124,22.2124,189600.0
2010-03-11 11:30:00,31.92,31.93,31.9,31.93,211500.0,22.2194,22.2264,22.2055,22.2264,211500.0
2010-03-11 11:40:00,31.92,31.98,31.92,31.97,339200.0,22.2194,22.2612,22.2194,22.2542,339200.0
2010-03-11 11:50:00,31.97,31.98,31.96,31.98,229700.0,22.2542,22.2612,22.2472,22.2612,229700.0
2010-03-11 12:00:00,31.98,31.98,31.93,31.95,332100.0,22.2612,22.2612,22.2264,22.2403,332100.0
2010-03-11 12:10:00,31.95,31.95,31.84,31.87,352900.0,22.2403,22.2403,22.1637,22.1846,352900.0
2010-03-11 12:20:00,31.87,31.88,31.82,31.83,226400.0,22.1846,22.1916,22.1498,22.1568,226400.0
2010-03-11 12:30:00,31.83,31.91,31.82,31.87,431400.0,22.1568,22.2124,22.1498,22.1846,431400.0
2010-03-11 12:40:00,31.88,31.92,31.86,31.92,144500.0,22.1916,22.2194,22.1776,22.2194,144500.0
2010-03-11 12:50:00,31.91,31.96,31.89,31.94,237100.0,22.2124,22.2472,22.1985,22.2333,237100.0
2010-03-11 13:00:00,31.95,31.96,31.92,31.96,203700.0,22.2403,22.2472,22.2194,22.2472,203700.0
2010-03-11 13:10:00,31.95,31.97,31.93,31.96,112900.0,22.2403,22.2542,22.2264,22.2472,112900.0
2010-03-11 13:20:00,31.96,31.99,31.96,31.98,156800.0,22.2472,22.2681,22.2472,22.2612,156800.0
2010-03-11 13:30:00,31.98,31.99,31.96,31.98,94700.0,22.2612,22.2681,22.2472,22.2612,94700.0
2010-03-11 13:40:00,31.98,32.04,31.97,32.01,432300.0,22.2612,22.3029,22.2542,22.282,432300.0
2010-03-11 13:50:00,32.01,32.01,31.97,31.98,175000.0,22.282,22.282,22.2542,22.2612,175000.0
2010-03-11 14:00:00,31.98,31.98,31.94,31.95,531300.0,22.2612,22.2612,22.2333,22.2403,531300.0
2010-03-11 14:10:00,31.95,31.98,31.94,31.95,327600.0,22.2403,22.2612,22.2333,22.2403,327600.0
2010-03-11 14:20:00,31.95,31.97,31.94,31.97,252900.0,22.2403,22.2542,22.2333,22.2542,252900.0
2010-03-11 14:30:00,31.97,32.01,31.95,32.01,468100.0,22.2542,22.282,22.2403,22.282,468100.0
2010-03-11 14:40:00,32.01,32.01,31.97,31.98,484400.0,22.282,22.282,22.2542,22.2612,484400.0
2010-03-11 14:50:00,31.97,31.98,31.94,31.96,212000.0,22.2542,22.2612,22.2333,22.2472,212000.0
2010-03-11 15:00:00,31.96,32.06,31.95,32.05,456700.0,22.2472,22.3169,22.2403,22.3099,456700.0
2010-03-11 15:10:00,32.05,32.16,32.05,32.12,616400.0,22.3099,22.3865,22.3099,22.3586,616400.0
2010-03-11 15:20:00,32.13,32.19,32.03,32.18,595100.0,22.3656,22.4073,22.296,22.4004,595100.0
2010-03-11 15:30:00,32.19,32.22,32.1,32.12,879400.0,22.4073,22.4282,22.3447,22.3586,879400.0
2010-03-11 15:40:00,32.13,32.15,32.1,32.12,841200.0,22.3656,22.3795,22.3447,22.3586,841200.0
2010-03-11 15:50:00,32.13,32.17,32.11,32.14,981500.0,22.3656,22.3934,22.3517,22.3725,981500.0
2010-03-12 09:30:00,32.2,32.34,32.12,32.3,630200.0,22.4143,22.5118,22.3586,22.4839,630200.0
2010-03-12 09:40:00,32.3,32.37,32.25,32.35,360200.0,22.4839,22.5326,22.4491,22.5187,360200.0
2010-03-12 09:50:00,32.36,32.46,32.35,32.42,1005700.0,22.5257,22.5953,22.5187,22.5674,1005700.0
2010-03-12 10:00:00,32.42,32.43,32.2,32.32,648700.0,22.5674,22.5744,22.4143,22.4978,648700.0
2010-03-12 10:10:00,32.33,32.37,32.29,32.34,427900.0,22.5048,22.5326,22.477,22.5118,427900.0
2010-03-12 10:20:00,32.33,32.49,32.32,32.42,837200.0,22.5048,22.6162,22.4978,22.5674,837200.0
2010-03-12 10:30:00,32.42,32.5,32.38,32.48,497300.0,22.5674,22.6231,22.5396,22.6092,497300.0
2010-03-12 10:40:00,32.48,32.49,32.37,32.39,493900.0,22.6092,22.6162,22.5326,22.5466,493900.0
2010-03-12 10:50:00,32.4,32.48,32.39,32.47,344000.0,22.5535,22.6092,22.5466,22.6023,344000.0
2010-03-12 11:00:00,32.46,32.49,32.43,32.48,300000.0,22.5953,22.6162,22.5744,22.6092,300000.0
2010-03-12 11:10:00,32.49,32.5,32.45,32.48,230500.0,22.6162,22.6231,22.5883,22.6092,230500.0
2010-03-12 11:20:00,32.49,32.51,32.44,32.45,302900.0,22.6162,22.6301,22.5814,22.5883,302900.0
2010-03-12 11:30:00,32.45,32.47,32.41,32.44,303900.0,22.5883,22.6023,22.5605,22.5814,303900.0
2010-03-12 11:40:00,32.44,32.47,32.4,32.45,214500.0,22.5814,22.6023,22.5535,22.5883,214500.0
2010-03-12 11:50:00,32.45,32.45,32.39,32.4,175300.0,22.5883,22.5883,22.5466,22.5535,175300.0
2010-03-12 12:00:00,32.4,32.42,32.37,32.41,274900.0,22.5535,22.5674,22.5326,22.5605,274900.0
2010-03-12 12:10:00,32.41,32.44,32.4,32.43,176100.0,22.5605,22.5814,22.5535,22.5744,176100.0
2010-03-12 12:20:00,32.43,32.48,32.42,32.46,161000.0,22.5744,22.6092,22.5674,22.5953,161000.0
2010-03-12 12:30:00,32.45,32.46,32.4,32.44,234100.0,22.5883,22.5953,22.5535,22.5814,234100.0
2010-03-12 12:40:00,32.44,32.47,32.43,32.47,181200.0,22.5814,22.6023,22.5744,22.6023,181200.0
2010-03-12 12:50:00,32.47,32.48,32.43,32.48,137600.0,22.6023,22.6092,22.5744,22.6092,137600.0
2010-03-12 13:00:00,32.48,32.5,32.47,32.49,124800.0,22.6092,22.6231,22.6023,22.6162,124800.0
2010-03-12 13:10:00,32.49,32.55,32.47,32.48,304100.0,22.6162,22.6579,22.6023,22.6092,304100.0
2010-03-12 13:20:00,32.48,32.51,32.47,32.5,101800.0,22.6092,22.6301,22.6023,22.6231,101800.0
2010-03-12 13:30:00,32.5,32.54,32.47,32.47,151400.0,22.6231,22.651,22.6023,22.6023,151400.0
2010-03-12 13:40:00,32.47,32.51,32.45,32.51,231300.0,22.6023,22.6301,22.5883,22.6301,231300.0
2010-03-12 13:50:00,32.51,32.55,32.47,32.55,192500.0,22.6301,22.6579,22.6023,22.6579,192500.0
2010-03-12 14:00:00,32.55,32.57,32.53,32.56,237400.0,22.6579,22.6719,22.644,22.6649,237400.0
2010-03-12 14:10:00,32.56,32.6,32.54,32.6,250200.0,22.6649,22.6927,22.651,22.6927,250200.0
2010-03-12 14:20:00,32.6,32.6,32.52,32.54,232900.0,22.6927,22.6927,22.6371,22.651,232900.0
2010-03-12 14:30:00,32.54,32.57,32.52,32.53,221200.0,22.651,22.6719,22.6371,22.644,221200.0
2010-03-12 14:40:00,32.53,32.55,32.51,32.54,260000.0,22.644,22.6579,22.6301,22.651,260000.0
2010-03-12 14:50:00,32.55,32.55,32.5,32.51,217100.0,22.6579,22.6579,22.6231,22.6301,217100.0
2010-03-12 15:00:00,32.51,32.52,32.45,32.48,312000.0,22.6301,22.6371,22.5883,22.6092,312000.0
2010-03-12 15:10:00,32.48,32.49,32.42,32.46,367100.0,22.6092,22.6162,22.5674,22.5953,367100.0
2010-03-12 15:20:00,32.46,32.47,32.44,32.46,516100.0,22.5953,22.6023,22.5814,22.5953,516100.0
2010-03-12 15:30:00,32.46,32.48,32.45,32.47,246700.0,22.5953,22.6092,22.5883,22.6023,246700.0
2010-03-12 15:40:00,32.47,32.48,32.45,32.46,396700.0,22.6023,22.6092,22.5883,22.5953,396700.0
2010-03-12 15:50:00,32.47,32.47,32.44,32.45,1227900.0,22.6023,22.6023,22.5814,22.5883,1227900.0
2010-03-15 09:30:00,32.49,32.52,32.37,32.46,413700.0,22.6162,22.6371,22.5326,22.5953,413700.0
2010-03-15 09:40:00,32.46,32.55,32.42,32.55,286400.0,22.5953,22.6579,22.5674,22.6579,286400.0
2010-03-15 09:50:00,32.55,32.56,32.4,32.41,291100.0,22.6579,22.6649,22.5535,22.5605,291100.0
2010-03-15 10:00:00,32.4,32.51,32.36,32.5,539500.0,22.5535,22.6301,22.5257,22.6231,539500.0
2010-03-15 10:10:00,32.5,32.51,32.45,32.51,387100.0,22.6231,22.6301,22.5883,22.6301,387100.0
2010-03-15 10:20:00,32.51,32.53,32.44,32.51,338100.0,22.6301,22.644,22.5814,22.6301,338100.0
2010-03-15 10:30:00,32.51,32.52,32.46,32.47,259300.0,22.6301,22.6371,22.5953,22.6023,259300.0
2010-03-15 10:40:00,32.47,32.48,32.35,32.35,173400.0,22.6023,22.6092,22.5187,22.5187,173400.0
2010-03-15 10:50:00,32.36,32.43,32.35,32.39,294800.0,22.5257,22.5744,22.5187,22.5466,294800.0
2010-03-15 11:00:00,32.4,32.44,32.33,32.36,175100.0,22.5535,22.5814,22.5048,22.5257,175100.0
2010-03-15 11:10:00,32.36,32.37,32.28,32.34,420200.0,22.5257,22.5326,22.47,22.5118,420200.0
2010-03-15 11:20:00,32.35,32.38,32.32,32.38,151300.0,22.5187,22.5396,22.4978,22.5396,151300.0
2010-03-15 11:30:00,32.37,32.38,32.29,32.34,188500.0,22.5326,22.5396,22.477,22.5118,188500.0
2010-03-15 11:40:00,32.34,32.36,32.31,32.34,129200.0,22.5118,22.5257,22.4909,22.5118,129200.0
2010-03-15 11:50:00,32.34,32.36,32.31,32.33,144000.0,22.5118,22.5257,22.4909,22.5048,144000.0
2010-03-15 12:00:00,32.32,32.38,32.31,32.38,141700.0,22.4978,22.5396,22.4909,22.5396,141700.0
2010-03-15 12:10:00,32.38,32.45,32.38,32.44,638800.0,22.5396,22.5883,22.5396,22.5814,638800.0
2010-03-15 12:20:00,32.44,32.57,32.44,32.54,982600.0,22.5814,22.6719,22.5814,22.651,982600.0
2010-03-15 12:30:00,32.54,32.55,32.49,32.52,309900.0,22.651,22.6579,22.6162,22.6371,309900.0
2010-03-15 12:40:00,32.52,32.55,32.47,32.48,115300.0,22.6371,22.6579,22.6023,22.6092,115300.0
2010-03-15 12:50:00,32.48,32.52,32.47,32.51,159400.0,22.6092,22.6371,22.6023,22.6301,159400.0
2010-03-15 13:00:00,32.5,32.56,32.48,32.53,247100.0,22.6231,22.6649,22.6092,22.644,247100.0
2010-03-15 13:10:00,32.53,32.56,32.52,32.56,147100.0,22.644,22.6649,22.6371,22.6649,147100.0
2010-03-15 13:20:00,32.56,32.57,32.53,32.54,123900.0,22.6649,22.6719,22.644,22.651,123900.0
2010-03-15 13:30:00,32.54,32.56,32.51,32.56,139800.0,22.651,22.6649,22.6301,22.6649,139800.0
2010-03-15 13:40:00,32.56,32.56,32.53,32.55,105200.0,22.6649,22.6649,22.644,22.6579,105200.0
2010-03-15 13:50:00,32.56,32.57,32.5,32.52,568500.0,22.6649,22.6719,22.6231,22.6371,568500.0
2010-03-15 14:00:00,32.52,32.53,32.47,32.5,362200.0,22.6371,22.644,22.6023,22.6231,362200.0
2010-03-15 14:10:00,32.51,32.51,32.48,32.51,152900.0,22.6301,22.6301,22.6092,22.6301,152900.0
2010-03-15 14:20:00,32.5,32.54,32.47,32.53,115200.0,22.6231,22.651,22.6023,22.644,115200.0
2010-03-15 14:30:00,32.54,32.55,32.49,32.54,244700.0,22.651,22.6579,22.6162,22.651,244700.0
2010-03-15 14:40:00,32.54,32.62,32.54,32.57,159100.0,22.651,22.7067,22.651,22.6719,159100.0
2010-03-15 14:50:00,32.56,32.65,32.55,32.62,384600.0,22.6649,22.7275,22.6579,22.7067,384600.0
2010-03-15 15:00:00,32.62,32.63,32.57,32.57,126800.0,22.7067,22.7136,22.6719,22.6719,126800.0
2010-03-15 15:10:00,32.57,32.64,32.57,32.62,542800.0,22.6719,22.7206,22.6719,22.7067,542800.0
2010-03-15 15:20:00,32.63,32.67,32.61,32.65,263800.0,22.7136,22.7415,22.6997,22.7275,263800.0
2010-03-15 15:30:00,32.65,32.68,32.61,32.67,231100.0,22.7275,22.7484,22.6997,22.7415,231100.0
2010-03-15 15:40:00,32.68,32.71,32.65,32.7,377200.0,22.7484,22.7693,22.7275,22.7624,377200.0
2010-03-15 15:50:00,32.7,32.71,32.65,32.68,690600.0,22.7624,22.7693,22.7275,22.7484,690600.0
2010-03-16 09:30:00,32.61,32.76,32.61,32.74,476300.0,22.6997,22.8041,22.6997,22.7902,476300.0
2010-03-16 09:40:00,32.75,32.75,32.63,32.63,233200.0,22.7972,22.7972,22.7136,22.7136,233200.0
2010-03-16 09:50:00,32.63,32.72,32.54,32.72,293600.0,22.7136,22.7763,22.651,22.7763,293600.0
2010-03-16 10:00:00,32.71,32.73,32.64,32.64,175700.0,22.7693,22.7832,22.7206,22.7206,175700.0
2010-03-16 10:10:00,32.64,32.65,32.59,32.59,160900.0,22.7206,22.7275,22.6858,22.6858,160900.0
2010-03-16 10:20:00,32.59,32.68,32.55,32.65,413200.0,22.6858,22.7484,22.6579,22.7275,413200.0
2010-03-16 10:30:00,32.65,32.73,32.65,32.73,306800.0,22.7275,22.7832,22.7275,22.7832,306800.0
2010-03-16 10:40:00,32.74,32.79,32.7,32.71,260400.0,22.7902,22.825,22.7624,22.7693,260400.0
2010-03-16 10:50:00,32.71,32.81,32.7,32.76,382100.0,22.7693,22.8389,22.7624,22.8041,382100.0
2010-03-16 11:00:00,32.77,32.81,32.65,32.65,381900.0,22.8111,22.8389,22.7275,22.7275,381900.0
2010-03-16 11:10:00,32.65,32.72,32.61,32.7,272500.0,22.7275,22.7763,22.6997,22.7624,272500.0
2010-03-16 11:20:00,32.7,32.71,32.6,32.6,255400.0,22.7624,22.7693,22.6927,22.6927,255400.0
2010-03-16 11:30:00,32.6,32.65,32.58,32.63,231900.0,22.6927,22.7275,22.6788,22.7136,231900.0
2010-03-16 11:40:00,32.63,32.64,32.6,32.63,308400.0,22.7136,22.7206,22.6927,22.7136,308400.0
2010-03-16 11:50:00,32.63,32.64,32.52,32.54,535800.0,22.7136,22.7206,22.6371,22.651,535800.0
2010-03-16 12:00:00,32.55,32.56,32.49,32.49,351300.0,22.6579,22.6649,22.6162,22.6162,351300.0
2010-03-16 12:10:00,32.49,32.51,32.45,32.49,716400.0,22.6162,22.6301,22.5883,22.6162,716400.0
2010-03-16 12:20:00,32.49,32.49,32.45,32.45,211800.0,22.6162,22.6162,22.5883,22.5883,211800.0
2010-03-16 12:30:00,32.45,32.51,32.44,32.5,298400.0,22.5883,22.6301,22.5814,22.6231,298400.0
2010-03-16 12:40:00,32.5,32.51,32.45,32.46,344100.0,22.6231,22.6301,22.5883,22.5953,344100.0
2010-03-16 12:50:00,32.46,32.48,32.4,32.43,295200.0,22.5953,22.6092,22.5535,22.5744,295200.0
2010-03-16 13:00:00,32.43,32.52,32.42,32.52,258600.0,22.5744,22.6371,22.5674,22.6371,258600.0
2010-03-16 13:10:00,32.52,32.52,32.49,32.51,113700.0,22.6371,22.6371,22.6162,22.6301,113700.0
2010-03-16 13:20:00,32.5,32.55,32.5,32.51,142600.0,22.6231,22.6579,22.6231,22.6301,142600.0
2010-03-16 13:30:00,32.52,32.56,32.5,32.52,265600.0,22.6371,22.6649,22.6231,22.6371,265600.0
2010-03-16 13:40:00,32.52,32.52,32.48,32.5,259000.0,22.6371,22.6371,22.6092,22.6231,259000.0
2010-03-16 13:50:00,32.5,32.51,32.45,32.45,240700.0,22.6231,22.6301,22.5883,22.5883,240700.0
2010-03-16 14:00:00,32.45,32.46,32.38,32.38,261400.0,22.5883,22.5953,22.5396,22.5396,261400.0
2010-03-16 14:10:00,32.39,32.56,32.35,32.52,564400.0,22.5466,22.6649,22.5187,22.6371,564400.0
2010-03-16 14:20:00,32.52,32.57,32.49,32.54,317800.0,22.6371,22.6719,22.6162,22.651,317800.0
2010-03-16 14:30:00,32.54,32.54,32.4,32.41,373000.0,22.651,22.651,22.5535,22.5605,373000.0
2010-03-16 14:40:00,32.41,32.45,32.38,32.39,366300.0,22.5605,22.5883,22.5396,22.5466,366300.0
2010-03-16 14:50:00,32.39,32.43,32.38,32.43,397700.0,22.5466,22.5744,22.5396,22.5744,397700.0
2010-03-16 15:00:00,32.43,32.45,32.41,32.43,332700.0,22.5744,22.5883,22.5605,22.5744,332700.0
2010-03-16 15:10:00,32.42,32.44,32.41,32.44,354300.0,22.5674,22.5814,22.5605,22.5814,354300.0
2010-03-16 15:20:00,32.43,32.49,32.42,32.47,368100.0,22.5744,22.6162,22.5674,22.6023,368100.0
2010-03-16 15:30:00,32.48,32.52,32.45,32.5,369600.0,22.6092,22.6371,22.5883,22.6231,369600.0
2010-03-16 15:40:00,32.5,32.53,32.49,32.51,313300.0,22.6231,22.644,22.6162,22.6301,313300.0
2010-03-16 15:50:00,32.51,32.55,32.5,32.54,718700.0,22.6301,22.6579,22.6231,22.651,718700.0
2010-03-17 09:30:00,32.49,32.64,32.34,32.4,648700.0,22.6162,22.7206,22.5118,22.5535,648700.0
2010-03-17 09:40:00,32.39,32.47,32.38,32.42,420100.0,22.5466,22.6023,22.5396,22.5674,420100.0
2010-03-17 09:50:00,32.42,32.45,32.34,32.44,274500.0,22.5674,22.5883,22.5118,22.5814,274500.0
2010-03-17 10:00:00,32.44,32.49,32.44,32.49,260800.0,22.5814,22.6162,22.5814,22.6162,260800.0
2010-03-17 10:10:00,32.49,32.49,32.36,32.49,296500.0,22.6162,22.6162,22.5257,22.6162,296500.0
2010-03-17 10:20:00,32.49,32.52,32.44,32.5,720200.0,22.6162,22.6371,22.5814,22.6231,720200.0
2010-03-17 10:30:00,32.5,32.51,32.42,32.49,322800.0,22.6231,22.6301,22.5674,22.6162,322800.0
2010-03-17 10:40:00,32.48,32.53,32.48,32.51,293200.0,22.6092,22.644,22.6092,22.6301,293200.0
2010-03-17 10:50:00,32.51,32.59,32.47,32.58,182700.0,22.6301,22.6858,22.6023,22.6788,182700.0
2010-03-17 11:00:00,32.59,32.63,32.55,32.55,318300.0,22.6858,22.7136,22.6579,22.6579,318300.0
2010-03-17 11:10:00,32.56,32.59,32.55,32.57,174000.0,22.6649,22.6858,22.6579,22.6719,174000.0
2010-03-17 11:20:00,32.57,32.59,32.53,32.53,267800.0,22.6719,22.6858,22.644,22.644,267800.0
2010-03-17 11:30:00,32.54,32.55,32.46,32.49,300300.0,22.651,22.6579,22.5953,22.6162,300300.0
2010-03-17 11:40:00,32.49,32.52,32.48,32.49,175700.0,22.6162,22.6371,22.6092,22.6162,175700.0
2010-03-17 11:50:00,32.49,32.52,32.45,32.45,205900.0,22.6162,22.6371,22.5883,22.5883,205900.0
2010-03-17 12:00:00,32.45,32.51,32.45,32.49,142500.0,22.5883,22.6301,22.5883,22.6162,142500.0
2010-03-17 12:10:00,32.49,32.52,32.47,32.47,177000.0,22.6162,22.6371,22.6023,22.6023,177000.0
2010-03-17 12:20:00,32.47,32.51,32.47,32.47,148900.0,22.6023,22.6301,22.6023,22.6023,148900.0
2010-03-17 12:30:00,32.47,32.51,32.46,32.49,139400.0,22.6023,22.6301,22.5953,22.6162,139400.0
2010-03-17 12:40:00,32.49,32.51,32.47,32.5,167500.0,22.6162,22.6301,22.6023,22.6231,167500.0
2010-03-17 12:50:00,32.5,32.5,32.47,32.49,146900.0,22.6231,22.6231,22.6023,22.6162,146900.0
2010-03-17 13:00:00,32.5,32.5,32.49,32.5,107300.0,22.6231,22.6231,22.6162,22.6231,107300.0
2010-03-17 13:10:00,32.5,32.52,32.47,32.52,200600.0,22.6231,22.6371,22.6023,22.6371,200600.0
2010-03-17 13:20:00,32.52,32.61,32.52,32.58,269200.0,22.6371,22.6997,22.6371,22.6788,269200.0
2010-03-17 13:30:00,32.58,32.61,32.51,32.51,820500.0,22.6788,22.6997,22.6301,22.6301,820500.0
2010-03-17 13:40:00,32.51,32.53,32.47,32.5,423300.0,22.6301,22.644,22.6023,22.6231,423300.0
2010-03-17 13:50:00,32.5,32.51,32.48,32.51,279600.0,22.6231,22.6301,22.6092,22.6301,279600.0
2010-03-17 14:00:00,32.51,32.53,32.5,32.51,278000.0,22.6301,22.644,22.6231,22.6301,278000.0
2010-03-17 14:10:00,32.52,32.54,32.51,32.53,167300.0,22.6371,22.651,22.6301,22.644,167300.0
2010-03-17 14:20:00,32.53,32.57,32.53,32.54,132200.0,22.644,22.6719,22.644,22.651,132200.0
2010-03-17 14:30:00,32.54,32.56,32.51,32.51,198800.0,22.651,22.6649,22.6301,22.6301,198800.0
2010-03-17 14:40:00,32.51,32.56,32.49,32.53,407300.0,22.6301,22.6649,22.6162,22.644,407300.0
2010-03-17 14:50:00,32.53,32.54,32.47,32.47,278100.0,22.644,22.651,22.6023,22.6023,278100.0
2010-03-17 15:00:00,32.47,32.51,32.47,32.49,328800.0,22.6023,22.6301,22.6023,22.6162,328800.0
2010-03-17 15:10:00,32.5,32.51,32.41,32.41,454000.0,22.6231,22.6301,22.5605,22.5605,454000.0
2010-03-17 15:20:00,32.42,32.46,32.38,32.44,660500.0,22.5674,22.5953,22.5396,22.5814,660500.0
2010-03-17 15:30:00,32.45,32.48,32.43,32.47,597200.0,22.5883,22.6092,22.5744,22.6023,597200.0
2010-03-17 15:40:00,32.47,32.5,32.44,32.49,604900.0,22.6023,22.6231,22.5814,22.6162,604900.0
2010-03-17 15:50:00,32.5,32.53,32.48,32.51,920000.0,22.6231,22.644,22.6092,22.6301,920000.0
2010-03-18 09:30:00,32.44,32.56,32.4,32.5,542900.0,22.5814,22.6649,22.5535,22.6231,542900.0
2010-03-18 09:40:00,32.5,32.51,32.38,32.41,437700.0,22.6231,22.6301,22.5396,22.5605,437700.0
2010-03-18 09:50:00,32.41,32.46,32.39,32.44,481500.0,22.5605,22.5953,22.5466,22.5814,481500.0
2010-03-18 10:00:00,32.45,32.45,32.27,32.35,456200.0,22.5883,22.5883,22.463,22.5187,456200.0
2010-03-18 10:10:00,32.35,32.37,32.33,32.35,397500.0,22.5187,22.5326,22.5048,22.5187,397500.0
2010-03-18 10:20:00,32.35,32.38,32.33,32.35,679900.0,22.5187,22.5396,22.5048,22.5187,679900.0
2010-03-18 10:30:00,32.35,32.36,32.27,32.3,629000.0,22.5187,22.5257,22.463,22.4839,629000.0
2010-03-18 10:40:00,32.3,32.36,32.24,32.33,1841800.0,22.4839,22.5257,22.4421,22.5048,1841800.0
2010-03-18 10:50:00,32.33,32.44,32.32,32.44,436300.0,22.5048,22.5814,22.4978,22.5814,436300.0
2010-03-18 11:00:00,32.44,32.53,32.43,32.47,718500.0,22.5814,22.644,22.5744,22.6023,718500.0
2010-03-18 11:10:00,32.47,32.48,32.38,32.41,440800.0,22.6023,22.6092,22.5396,22.5605,440800.0
2010-03-18 11:20:00,32.42,32.43,32.39,32.4,361200.0,22.5674,22.5744,22.5466,22.5535,361200.0
2010-03-18 11:30:00,32.41,32.42,32.34,32.36,603100.0,22.5605,22.5674,22.5118,22.5257,603100.0
2010-03-18 11:40:00,32.36,32.37,32.32,32.35,330200.0,22.5257,22.5326,22.4978,22.5187,330200.0
2010-03-18 11:50:00,32.35,32.4,32.31,32.36,378100.0,22.5187,22.5535,22.4909,22.5257,378100.0
2010-03-18 12:00:00,32.36,32.37,32.31,32.35,344100.0,22.5257,22.5326,22.4909,22.5187,344100.0
2010-03-18 12:10:00,32.35,32.36,32.32,32.36,276100.0,22.5187,22.5257,22.4978,22.5257,276100.0
2010-03-18 12:20:00,32.36,32.41,32.33,32.4,228500.0,22.5257,22.5605,22.5048,22.5535,228500.0
2010-03-18 12:30:00,32.4,32.41,32.36,32.37,268100.0,22.5535,22.5605,22.5257,22.5326,268100.0
2010-03-18 12:40:00,32.38,32.4,32.36,32.39,321100.0,22.5396,22.5535,22.5257,22.5466,321100.0
2010-03-18 12:50:00,32.39,32.4,32.37,32.38,204700.0,22.5466,22.5535,22.5326,22.5396,204700.0
2010-03-18 13:00:00,32.37,32.39,32.37,32.38,205000.0,22.5326,22.5466,22.5326,22.5396,205000.0
2010-03-18 13:10:00,32.38,32.39,32.37,32.38,314300.0,22.5396,22.5466,22.5326,22.5396,314300.0
2010-03-18 13:20:00,32.38,32.38,32.36,32.38,292000.0,22.5396,22.5396,22.5257,22.5396,292000.0
2010-03-18 13:30:00,32.38,32.39,32.36,32.38,254900.0,22.5396,22.5466,22.5257,22.5396,254900.0
2010-03-18 13:40:00,32.38,32.39,32.37,32.38,128800.0,22.5396,22.5466,22.5326,22.5396,128800.0
2010-03-18 13:50:00,32.38,32.39,32.37,32.38,147700.0,22.5396,22.5466,22.5326,22.5396,147700.0
2010-03-18 14:00:00,32.38,32.39,32.37,32.37,317900.0,22.5396,22.5466,22.5326,22.5326,317900.0
2010-03-18 14:10:00,32.38,32.38,32.23,32.27,687200.0,22.5396,22.5396,22.4352,22.463,687200.0
2010-03-18 14:20:00,32.27,32.3,32.24,32.3,321200.0,22.463,22.4839,22.4421,22.4839,321200.0
2010-03-18 14:30:00,32.3,32.36,32.29,32.32,310300.0,22.4839,22.5257,22.477,22.4978,310300.0
2010-03-18 14:40:00,32.33,32.35,32.27,32.3,300100.0,22.5048,22.5187,22.463,22.4839,300100.0
2010-03-18 14:50:00,32.29,32.31,32.26,32.3,387600.0,22.477,22.4909,22.4561,22.4839,387600.0
2010-03-18 15:00:00,32.3,32.36,32.29,32.35,185400.0,22.4839,22.5257,22.477,22.5187,185400.0
2010-03-18 15:10:00,32.36,32.37,32.32,32.37,271100.0,22.5257,22.5326,22.4978,22.5326,271100.0
2010-03-18 15:20:00,32.37,32.37,32.33,32.35,389000.0,22.5326,22.5326,22.5048,22.5187,389000.0
2010-03-18 15:30:00,32.35,32.4,32.35,32.35,708900.0,22.5187,22.5535,22.5187,22.5187,708900.0
2010-03-18 15:40:00,32.36,32.38,32.35,32.37,582300.0,22.5257,22.5396,22.5187,22.5326,582300.0
2010-03-18 15:50:00,32.37,32.41,32.36,32.38,1060700.0,22.5326,22.5605,22.5257,22.5396,1060700.0
2010-03-19 09:30:00,32.41,32.57,32.1,32.52,3899000.0,22.5605,22.6719,22.3447,22.6371,3899000.0
2010-03-19 09:40:00,32.52,32.54,32.48,32.49,827500.0,22.6371,22.651,22.6092,22.6162,827500.0
2010-03-19 09:50:00,32.49,32.55,32.49,32.54,599300.0,22.6162,22.6579,22.6162,22.651,599300.0
2010-03-19 10:00:00,32.54,32.55,32.46,32.48,355000.0,22.651,22.6579,22.5953,22.6092,355000.0
2010-03-19 10:10:00,32.49,32.5,32.42,32.49,483700.0,22.6162,22.6231,22.5674,22.6162,483700.0
2010-03-19 10:20:00,32.49,32.5,32.44,32.47,516500.0,22.6162,22.6231,22.5814,22.6023,516500.0
2010-03-19 10:30:00,32.47,32.5,32.4,32.49,1418600.0,22.6023,22.6231,22.5535,22.6162,1418600.0
2010-03-19 10:40:00,32.48,32.49,32.45,32.47,347000.0,22.6092,22.6162,22.5883,22.6023,347000.0
2010-03-19 10:50:00,32.47,32.48,32.46,32.47,641600.0,22.6023,22.6092,22.5953,22.6023,641600.0
2010-03-19 11:00:00,32.48,32.48,32.44,32.47,321800.0,22.6092,22.6092,22.5814,22.6023,321800.0
2010-03-19 11:10:00,32.47,32.48,32.43,32.45,452000.0,22.6023,22.6092,22.5744,22.5883,452000.0
2010-03-19 11:20:00,32.45,32.48,32.43,32.48,423400.0,22.5883,22.6092,22.5744,22.6092,423400.0
2010-03-19 11:30:00,32.47,32.51,32.45,32.48,267500.0,22.6023,22.6301,22.5883,22.6092,267500.0
2010-03-19 11:40:00,32.49,32.49,32.48,32.49,218500.0,22.6162,22.6162,22.6092,22.6162,218500.0
2010-03-19 11:50:00,32.48,32.49,32.46,32.48,226600.0,22.6092,22.6162,22.5953,22.6092,226600.0
2010-03-19 12:00:00,32.48,32.48,32.44,32.44,745800.0,22.6092,22.6092,22.5814,22.5814,745800.0
2010-03-19 12:10:00,32.44,32.45,32.37,32.37,220400.0,22.5814,22.5883,22.5326,22.5326,220400.0
2010-03-19 12:20:00,32.37,32.42,32.37,32.39,262700.0,22.5326,22.5674,22.5326,22.5466,262700.0
2010-03-19 12:30:00,32.39,32.41,32.38,32.4,204400.0,22.5466,22.5605,22.5396,22.5535,204400.0
2010-03-19 12:40:00,32.4,32.41,32.38,32.38,224400.0,22.5535,22.5605,22.5396,22.5396,224400.0
2010-03-19 12:50:00,32.38,32.42,32.38,32.42,197900.0,22.5396,22.5674,22.5396,22.5674,197900.0
2010-03-19 13:00:00,32.42,32.42,32.35,32.39,170600.0,22.5674,22.5674,22.5187,22.5466,170600.0
2010-03-19 13:10:00,32.39,32.43,32.39,32.4,195300.0,22.5466,22.5744,22.5466,22.5535,195300.0
2010-03-19 13:20:00,32.4,32.45,32.37,32.45,183700.0,22.5535,22.5883,22.5326,22.5883,183700.0
2010-03-19 13:30:00,32.45,32.45,32.41,32.41,122100.0,22.5883,22.5883,22.5605,22.5605,122100.0
2010-03-19 13:40:00,32.42,32.43,32.39,32.39,198800.0,22.5674,22.5744,22.5466,22.5466,198800.0
2010-03-19 13:50:00,32.39,32.41,32.39,32.4,180800.0,22.5466,22.5605,22.5466,22.5535,180800.0
2010-03-19 14:00:00,32.4,32.41,32.4,32.4,141600.0,22.5535,22.5605,22.5535,22.5535,141600.0
2010-03-19 14:10:00,32.41,32.41,32.38,32.4,206800.0,22.5605,22.5605,22.5396,22.5535,206800.0
2010-03-19 14:20:00,32.4,32.41,32.39,32.39,210400.0,22.5535,22.5605,22.5466,22.5466,210400.0
2010-03-19 14:30:00,32.4,32.41,32.37,32.38,297500.0,22.5535,22.5605,22.5326,22.5396,297500.0
2010-03-19 14:40:00,32.38,32.41,32.37,32.4,698800.0,22.5396,22.5605,22.5326,22.5535,698800.0
2010-03-19 14:50:00,32.4,32.4,32.33,32.33,454500.0,22.5535,22.5535,22.5048,22.5048,454500.0
2010-03-19 15:00:00,32.33,32.39,32.33,32.38,417400.0,22.5048,22.5466,22.5048,22.5396,417400.0
2010-03-19 15:10:00,32.38,32.41,32.38,32.39,363500.0,22.5396,22.5605,22.5396,22.5466,363500.0
2010-03-19 15:20:00,32.39,32.41,32.37,32.39,536400.0,22.5466,22.5605,22.5326,22.5466,536400.0
2010-03-19 15:30:00,32.39,32.39,32.28,32.3,838600.0,22.5466,22.5466,22.47,22.4839,838600.0
2010-03-19 15:40:00,32.3,32.39,32.25,32.39,793100.0,22.4839,22.5466,22.4491,22.5466,793100.0
2010-03-19 15:50:00,32.38,32.4,32.31,32.36,2486400.0,22.5396,22.5535,22.4909,22.5257,2486400.0
2010-03-22 09:30:00,32.14,32.46,32.14,32.32,748700.0,22.3725,22.5953,22.3725,22.4978,748700.0
2010-03-22 09:40:00,32.33,32.48,32.33,32.4,442100.0,22.5048,22.6092,22.5048,22.5535,442100.0
2010-03-22 09:50:00,32.4,32.48,32.4,32.42,410200.0,22.5535,22.6092,22.5535,22.5674,410200.0
2010-03-22 10:00:00,32.43,32.53,32.41,32.44,417100.0,22.5744,22.644,22.5605,22.5814,417100.0
2010-03-22 10:10:00,32.44,32.47,32.38,32.43,356900.0,22.5814,22.6023,22.5396,22.5744,356900.0
2010-03-22 10:20:00,32.43,32.51,32.41,32.45,561200.0,22.5744,22.6301,22.5605,22.5883,561200.0
2010-03-22 10:30:00,32.46,32.49,32.43,32.49,374400.0,22.5953,22.6162,22.5744,22.6162,374400.0
2010-03-22 10:40:00,32.49,32.5,32.46,32.48,237700.0,22.6162,22.6231,22.5953,22.6092,237700.0
2010-03-22 10:50:00,32.49,32.49,32.43,32.43,217400.0,22.6162,22.6162,22.5744,22.5744,217400.0
2010-03-22 11:00:00,32.43,32.5,32.43,32.47,215200.0,22.5744,22.6231,22.5744,22.6023,215200.0
2010-03-22 11:10:00,32.48,32.49,32.45,32.47,185000.0,22.6092,22.6162,22.5883,22.6023,185000.0
2010-03-22 11:20:00,32.47,32.53,32.47,32.51,324800.0,22.6023,22.644,22.6023,22.6301,324800.0
2010-03-22 11:30:00,32.51,32.6,32.51,32.56,319700.0,22.6301,22.6927,22.6301,22.6649,319700.0
2010-03-22 11:40:00,32.56,32.6,32.54,32.58,149100.0,22.6649,22.6927,22.651,22.6788,149100.0
2010-03-22 11:50:00,32.58,32.62,32.56,32.57,151100.0,22.6788,22.7067,22.6649,22.6719,151100.0
2010-03-22 12:00:00,32.58,32.58,32.5,32.54,249900.0,22.6788,22.6788,22.6231,22.651,249900.0
2010-03-22 12:10:00,32.54,32.56,32.5,32.54,178900.0,22.651,22.6649,22.6231,22.651,178900.0
2010-03-22 12:20:00,32.54,32.58,32.51,32.56,194800.0,22.651,22.6788,22.6301,22.6649,194800.0
2010-03-22 12:30:00,32.56,32.59,32.51,32.51,146100.0,22.6649,22.6858,22.6301,22.6301,146100.0
2010-03-22 12:40:00,32.52,32.61,32.52,32.6,242400.0,22.6371,22.6997,22.6371,22.6927,242400.0
2010-03-22 12:50:00,32.61,32.64,32.58,32.61,167500.0,22.6997,22.7206,22.6788,22.6997,167500.0
2010-03-22 13:00:00,32.62,32.68,32.61,32.66,184700.0,22.7067,22.7484,22.6997,22.7345,184700.0
2010-03-22 13:10:00,32.66,32.68,32.63,32.67,131500.0,22.7345,22.7484,22.7136,22.7415,131500.0
2010-03-22 13:20:00,32.67,32.67,32.59,32.6,236000.0,22.7415,22.7415,22.6858,22.6927,236000.0
2010-03-22 13:30:00,32.6,32.61,32.58,32.6,126400.0,22.6927,22.6997,22.6788,22.6927,126400.0
2010-03-22 13:40:00,32.6,32.64,32.58,32.62,160400.0,22.6927,22.7206,22.6788,22.7067,160400.0
2010-03-22 13:50:00,32.63,32.66,32.62,32.62,135300.0,22.7136,22.7345,22.7067,22.7067,135300.0
2010-03-22 14:00:00,32.62,32.62,32.57,32.58,183500.0,22.7067,22.7067,22.6719,22.6788,183500.0
2010-03-22 14:10:00,32.58,32.68,32.57,32.68,192500.0,22.6788,22.7484,22.6719,22.7484,192500.0
2010-03-22 14:20:00,32.68,32.69,32.63,32.66,159000.0,22.7484,22.7554,22.7136,22.7345,159000.0
2010-03-22 14:30:00,32.66,32.75,32.66,32.74,276000.0,22.7345,22.7972,22.7345,22.7902,276000.0
2010-03-22 14:40:00,32.74,32.78,32.73,32.76,195300.0,22.7902,22.818,22.7832,22.8041,195300.0
2010-03-22 14:50:00,32.77,32.79,32.72,32.73,256200.0,22.8111,22.825,22.7763,22.7832,256200.0
2010-03-22 15:00:00,32.74,32.77,32.71,32.71,249600.0,22.7902,22.8111,22.7693,22.7693,249600.0
2010-03-22 15:10:00,32.71,32.77,32.7,32.73,236000.0,22.7693,22.8111,22.7624,22.7832,236000.0
2010-03-22 15:20:00,32.73,32.79,32.72,32.76,387300.0,22.7832,22.825,22.7763,22.8041,387300.0
2010-03-22 15:30:00,32.77,32.77,32.69,32.7,360600.0,22.8111,22.8111,22.7554,22.7624,360600.0
2010-03-22 15:40:00,32.71,32.72,32.68,32.72,389700.0,22.7693,22.7763,22.7484,22.7763,389700.0
2010-03-22 15:50:00,32.72,32.72,32.64,32.68,1066700.0,22.7763,22.7763,22.7206,22.7484,1066700.0
2010-03-23 09:30:00,32.59,32.6,32.38,32.57,535300.0,22.6858,22.6927,22.5396,22.6719,535300.0
2010-03-23 09:40:00,32.57,32.59,32.47,32.55,267800.0,22.6719,22.6858,22.6023,22.6579,267800.0
2010-03-23 09:50:00,32.55,32.56,32.47,32.5,200000.0,22.6579,22.6649,22.6023,22.6231,200000.0
2010-03-23 10:00:00,32.5,32.56,32.42,32.54,350000.0,22.6231,22.6649,22.5674,22.651,350000.0
2010-03-23 10:10:00,32.54,32.54,32.46,32.53,218600.0,22.651,22.651,22.5953,22.644,218600.0
2010-03-23 10:20:00,32.53,32.53,32.44,32.49,297900.0,22.644,22.644,22.5814,22.6162,297900.0
2010-03-23 10:30:00,32.5,32.5,32.43,32.46,251200.0,22.6231,22.6231,22.5744,22.5953,251200.0
2010-03-23 10:40:00,32.46,32.47,32.4,32.41,142500.0,22.5953,22.6023,22.5535,22.5605,142500.0
2010-03-23 10:50:00,32.41,32.43,32.31,32.34,282100.0,22.5605,22.5744,22.4909,22.5118,282100.0
2010-03-23 11:00:00,32.34,32.4,32.32,32.4,319700.0,22.5118,22.5535,22.4978,22.5535,319700.0
2010-03-23 11:10:00,32.4,32.42,32.35,32.35,122600.0,22.5535,22.5674,22.5187,22.5187,122600.0
2010-03-23 11:20:00,32.35,32.37,32.27,32.3,412300.0,22.5187,22.5326,22.463,22.4839,412300.0
2010-03-23 11:30:00,32.3,32.39,32.28,32.32,531100.0,22.4839,22.5466,22.47,22.4978,531100.0
2010-03-23 11:40:00,32.32,32.4,32.3,32.38,356200.0,22.4978,22.5535,22.4839,22.5396,356200.0
2010-03-23 11:50:00,32.38,32.45,32.38,32.43,189800.0,22.5396,22.5883,22.5396,22.5744,189800.0
2010-03-23 12:00:00,32.43,32.47,32.41,32.45,144000.0,22.5744,22.6023,22.5605,22.5883,144000.0
2010-03-23 12:10:00,32.44,32.5,32.42,32.44,173900.0,22.5814,22.6231,22.5674,22.5814,173900.0
2010-03-23 12:20:00,32.44,32.48,32.42,32.47,209400.0,22.5814,22.6092,22.5674,22.6023,209400.0
2010-03-23 12:30:00,32.48,32.49,32.44,32.45,117100.0,22.6092,22.6162,22.5814,22.5883,117100.0
2010-03-23 12:40:00,32.45,32.46,32.42,32.45,123700.0,22.5883,22.5953,22.5674,22.5883,123700.0
2010-03-23 12:50:00,32.44,32.46,32.42,32.42,136100.0,22.5814,22.5953,22.5674,22.5674,136100.0
2010-03-23 13:00:00,32.42,32.48,32.42,32.46,125500.0,22.5674,22.6092,22.5674,22.5953,125500.0
2010-03-23 13:10:00,32.47,32.47,32.42,32.43,130700.0,22.6023,22.6023,22.5674,22.5744,130700.0
2010-03-23 13:20:00,32.43,32.46,32.41,32.42,135000.0,22.5744,22.5953,22.5605,22.5674,135000.0
2010-03-23 13:30:00,32.41,32.42,32.4,32.41,67800.0,22.5605,22.5674,22.5535,22.5605,67800.0
2010-03-23 13:40:00,32.42,32.43,32.34,32.34,174700.0,22.5674,22.5744,22.5118,22.5118,174700.0
2010-03-23 13:50:00,32.35,32.4,32.34,32.35,177000.0,22.5187,22.5535,22.5118,22.5187,177000.0
2010-03-23 14:00:00,32.36,32.44,32.35,32.44,273400.0,22.5257,22.5814,22.5187,22.5814,273400.0
2010-03-23 14:10:00,32.44,32.46,32.42,32.43,200400.0,22.5814,22.5953,22.5674,22.5744,200400.0
2010-03-23 14:20:00,32.43,32.46,32.43,32.46,123200.0,22.5744,22.5953,22.5744,22.5953,123200.0
2010-03-23 14:30:00,32.46,32.46,32.39,32.41,256100.0,22.5953,22.5953,22.5466,22.5605,256100.0
2010-03-23 14:40:00,32.42,32.44,32.4,32.42,191500.0,22.5674,22.5814,22.5535,22.5674,191500.0
2010-03-23 14:50:00,32.43,32.45,32.4,32.45,170900.0,22.5744,22.5883,22.5535,22.5883,170900.0
2010-03-23 15:00:00,32.45,32.49,32.42,32.48,251500.0,22.5883,22.6162,22.5674,22.6092,251500.0
2010-03-23 15:10:00,32.48,32.54,32.46,32.5,264800.0,22.6092,22.651,22.5953,22.6231,264800.0
2010-03-23 15:20:00,32.5,32.56,32.5,32.55,197500.0,22.6231,22.6649,22.6231,22.6579,197500.0
2010-03-23 15:30:00,32.55,32.58,32.53,32.56,341100.0,22.6579,22.6788,22.644,22.6649,341100.0
2010-03-23 15:40:00,32.55,32.59,32.54,32.57,440600.0,22.6579,22.6858,22.651,22.6719,440600.0
2010-03-23 15:50:00,32.57,32.63,32.53,32.62,1243800.0,22.6719,22.7136,22.644,22.7067,1243800.0
2010-03-24 09:30:00,32.44,32.6,32.42,32.59,520400.0,22.5814,22.6927,22.5674,22.6858,520400.0
2010-03-24 09:40:00,32.58,32.59,32.5,32.51,386300.0,22.6788,22.6858,22.6231,22.6301,386300.0
2010-03-24 09:50:00,32.51,32.53,32.43,32.49,434500.0,22.6301,22.644,22.5744,22.6162,434500.0
2010-03-24 10:00:00,32.48,32.49,32.38,32.46,543800.0,22.6092,22.6162,22.5396,22.5953,543800.0
2010-03-24 10:10:00,32.47,32.53,32.43,32.45,336200.0,22.6023,22.644,22.5744,22.5883,336200.0
2010-03-24 10:20:00,32.44,32.44,32.31,32.38,265900.0,22.5814,22.5814,22.4909,22.5396,265900.0
2010-03-24 10:30:00,32.38,32.48,32.35,32.42,266300.0,22.5396,22.6092,22.5187,22.5674,266300.0
2010-03-24 10:40:00,32.42,32.45,32.37,32.45,226600.0,22.5674,22.5883,22.5326,22.5883,226600.0
2010-03-24 10:50:00,32.45,32.45,32.38,32.39,223800.0,22.5883,22.5883,22.5396,22.5466,223800.0
2010-03-24 11:00:00,32.39,32.44,32.36,32.37,395200.0,22.5466,22.5814,22.5257,22.5326,395200.0
2010-03-24 11:10:00,32.36,32.37,32.26,32.31,625300.0,22.5257,22.5326,22.4561,22.4909,625300.0
2010-03-24 11:20:00,32.31,32.38,32.3,32.35,258400.0,22.4909,22.5396,22.4839,22.5187,258400.0
2010-03-24 11:30:00,32.36,32.36,32.27,32.29,316000.0,22.5257,22.5257,22.463,22.477,316000.0
2010-03-24 11:40:00,32.29,32.36,32.29,32.34,190900.0,22.477,22.5257,22.477,22.5118,190900.0
2010-03-24 11:50:00,32.34,32.39,32.33,32.37,243300.0,22.5118,22.5466,22.5048,22.5326,243300.0
2010-03-24 12:00:00,32.38,32.42,32.35,32.39,219700.0,22.5396,22.5674,22.5187,22.5466,219700.0
2010-03-24 12:10:00,32.38,32.42,32.37,32.38,123400.0,22.5396,22.5674,22.5326,22.5396,123400.0
2010-03-24 12:20:00,32.38,32.44,32.37,32.43,307300.0,22.5396,22.5814,22.5326,22.5744,307300.0
2010-03-24 12:30:00,32.44,32.46,32.41,32.41,155000.0,22.5814,22.5953,22.5605,22.5605,155000.0
2010-03-24 12:40:00,32.41,32.46,32.39,32.45,140500.0,22.5605,22.5953,22.5466,22.5883,140500.0
2010-03-24 12:50:00,32.46,32.47,32.43,32.43,141800.0,22.5953,22.6023,22.5744,22.5744,141800.0
2010-03-24 13:00:00,32.43,32.45,32.34,32.39,197900.0,22.5744,22.5883,22.5118,22.5466,197900.0
2010-03-24 13:10:00,32.4,32.43,32.33,32.34,116900.0,22.5535,22.5744,22.5048,22.5118,116900.0
2010-03-24 13:20:00,32.33,32.36,32.27,32.3,415600.0,22.5048,22.5257,22.463,22.4839,415600.0
2010-03-24 13:30:00,32.3,32.35,32.3,32.32,123900.0,22.4839,22.5187,22.4839,22.4978,123900.0
2010-03-24 13:40:00,32.32,32.34,32.24,32.26,200800.0,22.4978,22.5118,22.4421,22.4561,200800.0
2010-03-24 13:50:00,32.27,32.35,32.25,32.35,182000.0,22.463,22.5187,22.4491,22.5187,182000.0
2010-03-24 14:00:00,32.35,32.35,32.28,32.29,131800.0,22.5187,22.5187,22.47,22.477,131800.0
2010-03-24 14:10:00,32.29,32.36,32.29,32.33,185400.0,22.477,22.5257,22.477,22.5048,185400.0
2010-03-24 14:20:00,32.34,32.37,32.32,32.34,159700.0,22.5118,22.5326,22.4978,22.5118,159700.0
2010-03-24 14:30:00,32.34,32.35,32.3,32.32,181800.0,22.5118,22.5187,22.4839,22.4978,181800.0
2010-03-24 14:40:00,32.32,32.36,32.3,32.31,227600.0,22.4978,22.5257,22.4839,22.4909,227600.0
2010-03-24 14:50:00,32.32,32.35,32.28,32.3,292500.0,22.4978,22.5187,22.47,22.4839,292500.0
2010-03-24 15:00:00,32.3,32.33,32.28,32.3,325300.0,22.4839,22.5048,22.47,22.4839,325300.0
2010-03-24 15:10:00,32.3,32.33,32.25,32.3,268300.0,22.4839,22.5048,22.4491,22.4839,268300.0
2010-03-24 15:20:00,32.3,32.36,32.3,32.32,455800.0,22.4839,22.5257,22.4839,22.4978,455800.0
2010-03-24 15:30:00,32.33,32.37,32.32,32.36,267700.0,22.5048,22.5326,22.4978,22.5257,267700.0
2010-03-24 15:40:00,32.36,32.38,32.31,32.31,440400.0,22.5257,22.5396,22.4909,22.4909,440400.0
2010-03-24 15:50:00,32.31,32.32,32.29,32.31,717800.0,22.4909,22.4978,22.477,22.4909,717800.0
2010-03-25 09:30:00,32.5,32.69,32.46,32.6,468400.0,22.6231,22.7554,22.5953,22.6927,468400.0
2010-03-25 09:40:00,32.61,32.63,32.48,32.5,379500.0,22.6997,22.7136,22.6092,22.6231,379500.0
2010-03-25 09:50:00,32.51,32.59,32.47,32.58,323500.0,22.6301,22.6858,22.6023,22.6788,323500.0
2010-03-25 10:00:00,32.58,32.66,32.55,32.56,391200.0,22.6788,22.7345,22.6579,22.6649,391200.0
2010-03-25 10:10:00,32.56,32.6,32.55,32.6,182300.0,22.6649,22.6927,22.6579,22.6927,182300.0
2010-03-25 10:20:00,32.6,32.65,32.57,32.58,323200.0,22.6927,22.7275,22.6719,22.6788,323200.0
2010-03-25 10:30:00,32.59,32.62,32.55,32.57,141500.0,22.6858,22.7067,22.6579,22.6719,141500.0
2010-03-25 10:40:00,32.56,32.6,32.51,32.58,362300.0,22.6649,22.6927,22.6301,22.6788,362300.0
2010-03-25 10:50:00,32.58,32.59,32.53,32.58,131800.0,22.6788,22.6858,22.644,22.6788,131800.0
2010-03-25 11:00:00,32.58,32.61,32.55,32.58,200200.0,22.6788,22.6997,22.6579,22.6788,200200.0
2010-03-25 11:10:00,32.58,32.68,32.58,32.67,211800.0,22.6788,22.7484,22.6788,22.7415,211800.0
2010-03-25 11:20:00,32.67,32.69,32.62,32.66,210500.0,22.7415,22.7554,22.7067,22.7345,210500.0
2010-03-25 11:30:00,32.66,32.7,32.66,32.66,219200.0,22.7345,22.7624,22.7345,22.7345,219200.0
2010-03-25 11:40:00,32.66,32.69,32.62,32.66,166800.0,22.7345,22.7554,22.7067,22.7345,166800.0
2010-03-25 11:50:00,32.65,32.7,32.64,32.69,148200.0,22.7275,22.7624,22.7206,22.7554,148200.0
2010-03-25 12:00:00,32.7,32.73,32.66,32.7,178000.0,22.7624,22.7832,22.7345,22.7624,178000.0
2010-03-25 12:10:00,32.7,32.7,32.65,32.68,134000.0,22.7624,22.7624,22.7275,22.7484,134000.0
2010-03-25 12:20:00,32.68,32.69,32.66,32.66,71200.0,22.7484,22.7554,22.7345,22.7345,71200.0
2010-03-25 12:30:00,32.67,32.74,32.65,32.71,147200.0,22.7415,22.7902,22.7275,22.7693,147200.0
2010-03-25 12:40:00,32.71,32.75,32.68,32.72,167000.0,22.7693,22.7972,22.7484,22.7763,167000.0
2010-03-25 12:50:00,32.72,32.74,32.68,32.68,126100.0,22.7763,22.7902,22.7484,22.7484,126100.0
2010-03-25 13:00:00,32.68,32.72,32.65,32.72,78200.0,22.7484,22.7763,22.7275,22.7763,78200.0
2010-03-25 13:10:00,32.72,32.75,32.71,32.74,85800.0,22.7763,22.7972,22.7693,22.7902,85800.0
2010-03-25 13:20:00,32.74,32.8,32.73,32.74,141100.0,22.7902,22.832,22.7832,22.7902,141100.0
2010-03-25 13:30:00,32.74,32.75,32.7,32.74,153900.0,22.7902,22.7972,22.7624,22.7902,153900.0
2010-03-25 13:40:00,32.74,32.8,32.74,32.75,321600.0,22.7902,22.832,22.7902,22.7972,321600.0
2010-03-25 13:50:00,32.75,32.83,32.74,32.81,610200.0,22.7972,22.8528,22.7902,22.8389,610200.0
2010-03-25 14:00:00,32.82,32.83,32.77,32.77,141900.0,22.8459,22.8528,22.8111,22.8111,141900.0
2010-03-25 14:10:00,32.77,32.83,32.77,32.82,258400.0,22.8111,22.8528,22.8111,22.8459,258400.0
2010-03-25 14:20:00,32.81,32.82,32.76,32.76,315300.0,22.8389,22.8459,22.8041,22.8041,315300.0
2010-03-25 14:30:00,32.76,32.81,32.75,32.79,212700.0,22.8041,22.8389,22.7972,22.825,212700.0
2010-03-25 14:40:00,32.8,32.81,32.78,32.79,258300.0,22.832,22.8389,22.818,22.825,258300.0
2010-03-25 14:50:00,32.79,32.83,32.78,32.81,455400.0,22.825,22.8528,22.818,22.8389,455400.0
2010-03-25 15:00:00,32.82,32.89,32.81,32.88,537500.0,22.8459,22.8946,22.8389,22.8877,537500.0
2010-03-25 15:10:00,32.88,32.92,32.85,32.85,478900.0,22.8877,22.9155,22.8668,22.8668,478900.0
2010-03-25 15:20:00,32.85,32.88,32.82,32.83,408400.0,22.8668,22.8877,22.8459,22.8528,408400.0
2010-03-25 15:30:00,32.83,32.85,32.73,32.74,564900.0,22.8528,22.8668,22.7832,22.7902,564900.0
2010-03-25 15:40:00,32.74,32.78,32.65,32.66,918800.0,22.7902,22.818,22.7275,22.7345,918800.0
2010-03-25 15:50:00,32.66,32.71,32.6,32.63,1296900.0,22.7345,22.7693,22.6927,22.7136,1296900.0
2010-03-26 09:30:00,32.67,32.87,32.66,32.71,512500.0,22.7415,22.8807,22.7345,22.7693,512500.0
2010-03-26 09:40:00,32.71,32.76,32.67,32.73,343700.0,22.7693,22.8041,22.7415,22.7832,343700.0
2010-03-26 09:50:00,32.73,32.76,32.63,32.68,381300.0,22.7832,22.8041,22.7136,22.7484,381300.0
2010-03-26 10:00:00,32.68,32.8,32.67,32.76,557700.0,22.7484,22.832,22.7415,22.8041,557700.0
2010-03-26 10:10:00,32.75,32.76,32.67,32.71,257100.0,22.7972,22.8041,22.7415,22.7693,257100.0
2010-03-26 10:20:00,32.71,32.75,32.69,32.73,213300.0,22.7693,22.7972,22.7554,22.7832,213300.0
2010-03-26 10:30:00,32.74,32.77,32.69,32.73,170500.0,22.7902,22.8111,22.7554,22.7832,170500.0
2010-03-26 10:40:00,32.73,32.77,32.68,32.77,256400.0,22.7832,22.8111,22.7484,22.8111,256400.0
2010-03-26 10:50:00,32.77,32.84,32.77,32.83,391200.0,22.8111,22.8598,22.8111,22.8528,391200.0
2010-03-26 11:00:00,32.84,32.92,32.82,32.89,329300.0,22.8598,22.9155,22.8459,22.8946,329300.0
2010-03-26 11:10:00,32.89,32.93,32.84,32.87,433400.0,22.8946,22.9225,22.8598,22.8807,433400.0
2010-03-26 11:20:00,32.87,32.92,32.86,32.89,630800.0,22.8807,22.9155,22.8737,22.8946,630800.0
2010-03-26 11:30:00,32.89,32.96,32.88,32.94,201600.0,22.8946,22.9433,22.8877,22.9294,201600.0
2010-03-26 11:40:00,32.93,32.98,32.92,32.95,158700.0,22.9225,22.9573,22.9155,22.9364,158700.0
2010-03-26 11:50:00,32.95,32.97,32.89,32.92,491100.0,22.9364,22.9503,22.8946,22.9155,491100.0
2010-03-26 12:00:00,32.91,32.96,32.91,32.92,282400.0,22.9085,22.9433,22.9085,22.9155,282400.0
2010-03-26 12:10:00,32.92,32.93,32.89,32.9,176100.0,22.9155,22.9225,22.8946,22.9016,176100.0
2010-03-26 12:20:00,32.91,32.91,32.83,32.85,398000.0,22.9085,22.9085,22.8528,22.8668,398000.0
2010-03-26 12:30:00,32.85,32.86,32.79,32.79,288700.0,22.8668,22.8737,22.825,22.825,288700.0
2010-03-26 12:40:00,32.8,32.82,32.73,32.73,244900.0,22.832,22.8459,22.7832,22.7832,244900.0
2010-03-26 12:50:00,32.74,32.8,32.71,32.74,211600.0,22.7902,22.832,22.7693,22.7902,211600.0
2010-03-26 13:00:00,32.75,32.77,32.68,32.7,431900.0,22.7972,22.8111,22.7484,22.7624,431900.0
2010-03-26 13:10:00,32.71,32.76,32.7,32.73,319300.0,22.7693,22.8041,22.7624,22.7832,319300.0
2010-03-26 13:20:00,32.73,32.81,32.72,32.76,179100.0,22.7832,22.8389,22.7763,22.8041,179100.0
2010-03-26 13:30:00,32.75,32.8,32.73,32.78,148700.0,22.7972,22.832,22.7832,22.818,148700.0
2010-03-26 13:40:00,32.78,32.81,32.74,32.75,151800.0,22.818,22.8389,22.7902,22.7972,151800.0
2010-03-26 13:50:00,32.75,32.77,32.73,32.75,133500.0,22.7972,22.8111,22.7832,22.7972,133500.0
2010-03-26 14:00:00,32.74,32.76,32.7,32.76,220000.0,22.7902,22.8041,22.7624,22.8041,220000.0
2010-03-26 14:10:00,32.76,32.81,32.72,32.78,175900.0,22.8041,22.8389,22.7763,22.818,175900.0
2010-03-26 14:20:00,32.78,32.84,32.74,32.84,338900.0,22.818,22.8598,22.7902,22.8598,338900.0
2010-03-26 14:30:00,32.84,32.85,32.79,32.85,155700.0,22.8598,22.8668,22.825,22.8668,155700.0
2010-03-26 14:40:00,32.85,32.85,32.79,32.8,128500.0,22.8668,22.8668,22.825,22.832,128500.0
2010-03-26 14:50:00,32.8,32.83,32.77,32.78,158400.0,22.832,22.8528,22.8111,22.818,158400.0
2010-03-26 15:00:00,32.78,32.81,32.75,32.77,170600.0,22.818,22.8389,22.7972,22.8111,170600.0
2010-03-26 15:10:00,32.76,32.8,32.75,32.78,178700.0,22.8041,22.832,22.7972,22.818,178700.0
2010-03-26 15:20:00,32.78,32.79,32.73,32.76,419800.0,22.818,22.825,22.7832,22.8041,419800.0
2010-03-26 15:30:00,32.76,32.8,32.74,32.76,419800.0,22.8041,22.832,22.7902,22.8041,419800.0
2010-03-26 15:40:00,32.76,32.78,32.72,32.75,442600.0,22.8041,22.818,22.7763,22.7972,442600.0
2010-03-26 15:50:00,32.75,32.78,32.74,32.75,505300.0,22.7972,22.818,22.7902,22.7972,505300.0
2010-03-29 09:30:00,32.78,32.89,32.71,32.74,307600.0,22.818,22.8946,22.7693,22.7902,307600.0
2010-03-29 09:40:00,32.74,32.8,32.61,32.8,390400.0,22.7902,22.832,22.6997,22.832,390400.0
2010-03-29 09:50:00,32.79,32.83,32.65,32.65,244100.0,22.825,22.8528,22.7275,22.7275,244100.0
2010-03-29 10:00:00,32.65,32.69,32.54,32.69,384200.0,22.7275,22.7554,22.651,22.7554,384200.0
2010-03-29 10:10:00,32.69,32.73,32.59,32.59,218100.0,22.7554,22.7832,22.6858,22.6858,218100.0
2010-03-29 10:20:00,32.59,32.6,32.5,32.58,645700.0,22.6858,22.6927,22.6231,22.6788,645700.0
2010-03-29 10:30:00,32.57,32.68,32.57,32.66,322600.0,22.6719,22.7484,22.6719,22.7345,322600.0
2010-03-29 10:40:00,32.67,32.69,32.63,32.67,225400.0,22.7415,22.7554,22.7136,22.7415,225400.0
2010-03-29 10:50:00,32.67,32.69,32.61,32.68,183200.0,22.7415,22.7554,22.6997,22.7484,183200.0
2010-03-29 11:00:00,32.68,32.69,32.65,32.66,184700.0,22.7484,22.7554,22.7275,22.7345,184700.0
2010-03-29 11:10:00,32.66,32.69,32.62,32.64,126000.0,22.7345,22.7554,22.7067,22.7206,126000.0
2010-03-29 11:20:00,32.65,32.73,32.64,32.7,135900.0,22.7275,22.7832,22.7206,22.7624,135900.0
2010-03-29 11:30:00,32.7,32.72,32.65,32.68,137800.0,22.7624,22.7763,22.7275,22.7484,137800.0
2010-03-29 11:40:00,32.68,32.7,32.66,32.69,112000.0,22.7484,22.7624,22.7345,22.7554,112000.0
2010-03-29 11:50:00,32.69,32.74,32.69,32.73,94800.0,22.7554,22.7902,22.7554,22.7832,94800.0
2010-03-29 12:00:00,32.74,32.74,32.67,32.69,152700.0,22.7902,22.7902,22.7415,22.7554,152700.0
2010-03-29 12:10:00,32.68,32.72,32.67,32.67,108200.0,22.7484,22.7763,22.7415,22.7415,108200.0
2010-03-29 12:20:00,32.67,32.69,32.63,32.64,162000.0,22.7415,22.7554,22.7136,22.7206,162000.0
2010-03-29 12:30:00,32.64,32.64,32.59,32.6,123400.0,22.7206,22.7206,22.6858,22.6927,123400.0
2010-03-29 12:40:00,32.6,32.63,32.57,32.62,145200.0,22.6927,22.7136,22.6719,22.7067,145200.0
2010-03-29 12:50:00,32.61,32.62,32.53,32.54,166400.0,22.6997,22.7067,22.644,22.651,166400.0
2010-03-29 13:00:00,32.54,32.58,32.52,32.56,131800.0,22.651,22.6788,22.6371,22.6649,131800.0
2010-03-29 13:10:00,32.56,32.6,32.55,32.57,80700.0,22.6649,22.6927,22.6579,22.6719,80700.0
2010-03-29 13:20:00,32.57,32.6,32.56,32.56,102800.0,22.6719,22.6927,22.6649,22.6649,102800.0
2010-03-29 13:30:00,32.56,32.59,32.55,32.57,219800.0,22.6649,22.6858,22.6579,22.6719,219800.0
2010-03-29 13:40:00,32.57,32.59,32.55,32.59,134500.0,22.6719,22.6858,22.6579,22.6858,134500.0
2010-03-29 13:50:00,32.59,32.61,32.58,32.58,116200.0,22.6858,22.6997,22.6788,22.6788,116200.0
2010-03-29 14:00:00,32.58,32.61,32.57,32.59,118700.0,22.6788,22.6997,22.6719,22.6858,118700.0
2010-03-29 14:10:00,32.6,32.61,32.57,32.59,116400.0,22.6927,22.6997,22.6719,22.6858,116400.0
2010-03-29 14:20:00,32.58,32.59,32.52,32.57,192800.0,22.6788,22.6858,22.6371,22.6719,192800.0
2010-03-29 14:30:00,32.57,32.64,32.56,32.63,163400.0,22.6719,22.7206,22.6649,22.7136,163400.0
2010-03-29 14:40:00,32.63,32.64,32.6,32.63,102700.0,22.7136,22.7206,22.6927,22.7136,102700.0
2010-03-29 14:50:00,32.64,32.64,32.58,32.58,186200.0,22.7206,22.7206,22.6788,22.6788,186200.0
2010-03-29 15:00:00,32.59,32.62,32.59,32.61,125300.0,22.6858,22.7067,22.6858,22.6997,125300.0
2010-03-29 15:10:00,32.61,32.61,32.56,32.59,180300.0,22.6997,22.6997,22.6649,22.6858,180300.0
2010-03-29 15:20:00,32.6,32.62,32.58,32.58,196700.0,22.6927,22.7067,22.6788,22.6788,196700.0
2010-03-29 15:30:00,32.58,32.6,32.56,32.6,237000.0,22.6788,22.6927,22.6649,22.6927,237000.0
2010-03-29 15:40:00,32.6,32.63,32.59,32.61,357100.0,22.6927,22.7136,22.6858,22.6997,357100.0
2010-03-29 15:50:00,32.61,32.63,32.59,32.62,812200.0,22.6997,22.7136,22.6858,22.7067,812200.0
2010-03-30 09:30:00,32.56,32.75,32.55,32.73,269100.0,22.6649,22.7972,22.6579,22.7832,269100.0
2010-03-30 09:40:00,32.73,32.79,32.69,32.74,439100.0,22.7832,22.825,22.7554,22.7902,439100.0
2010-03-30 09:50:00,32.74,32.85,32.73,32.82,243300.0,22.7902,22.8668,22.7832,22.8459,243300.0
2010-03-30 10:00:00,32.83,32.88,32.76,32.8,273200.0,22.8528,22.8877,22.8041,22.832,273200.0
2010-03-30 10:10:00,32.79,32.82,32.76,32.76,146800.0,22.825,22.8459,22.8041,22.8041,146800.0
2010-03-30 10:20:00,32.76,32.82,32.74,32.8,208600.0,22.8041,22.8459,22.7902,22.832,208600.0
2010-03-30 10:30:00,32.81,32.84,32.74,32.77,343300.0,22.8389,22.8598,22.7902,22.8111,343300.0
2010-03-30 10:40:00,32.77,32.79,32.73,32.74,159400.0,22.8111,22.825,22.7832,22.7902,159400.0
2010-03-30 10:50:00,32.74,32.75,32.68,32.69,225600.0,22.7902,22.7972,22.7484,22.7554,225600.0
2010-03-30 11:00:00,32.69,32.69,32.58,32.66,269900.0,22.7554,22.7554,22.6788,22.7345,269900.0
2010-03-30 11:10:00,32.65,32.65,32.54,32.55,444800.0,22.7275,22.7275,22.651,22.6579,444800.0
2010-03-30 11:20:00,32.54,32.63,32.5,32.63,259100.0,22.651,22.7136,22.6231,22.7136,259100.0
2010-03-30 11:30:00,32.63,32.63,32.58,32.62,207400.0,22.7136,22.7136,22.6788,22.7067,207400.0
2010-03-30 11:40:00,32.62,32.71,32.62,32.68,161200.0,22.7067,22.7693,22.7067,22.7484,161200.0
2010-03-30 11:50:00,32.69,32.75,32.67,32.75,249400.0,22.7554,22.7972,22.7415,22.7972,249400.0
2010-03-30 12:00:00,32.74,32.79,32.73,32.79,112900.0,22.7902,22.825,22.7832,22.825,112900.0
2010-03-30 12:10:00,32.79,32.79,32.71,32.74,309400.0,22.825,22.825,22.7693,22.7902,309400.0
2010-03-30 12:20:00,32.75,32.77,32.72,32.76,175400.0,22.7972,22.8111,22.7763,22.8041,175400.0
2010-03-30 12:30:00,32.76,32.77,32.72,32.72,105000.0,22.8041,22.8111,22.7763,22.7763,105000.0
2010-03-30 12:40:00,32.72,32.77,32.71,32.71,226300.0,22.7763,22.8111,22.7693,22.7693,226300.0
2010-03-30 12:50:00,32.71,32.74,32.71,32.71,89900.0,22.7693,22.7902,22.7693,22.7693,89900.0
2010-03-30 13:00:00,32.71,32.72,32.67,32.67,104500.0,22.7693,22.7763,22.7415,22.7415,104500.0
2010-03-30 13:10:00,32.67,32.67,32.62,32.63,150000.0,22.7415,22.7415,22.7067,22.7136,150000.0
2010-03-30 13:20:00,32.63,32.64,32.6,32.63,83800.0,22.7136,22.7206,22.6927,22.7136,83800.0
2010-03-30 13:30:00,32.63,32.67,32.61,32.65,97500.0,22.7136,22.7415,22.6997,22.7275,97500.0
2010-03-30 13:40:00,32.64,32.69,32.61,32.67,146100.0,22.7206,22.7554,22.6997,22.7415,146100.0
2010-03-30 13:50:00,32.68,32.71,32.68,32.68,113900.0,22.7484,22.7693,22.7484,22.7484,113900.0
2010-03-30 14:00:00,32.68,32.71,32.68,32.7,99900.0,22.7484,22.7693,22.7484,22.7624,99900.0
2010-03-30 14:10:00,32.7,32.72,32.66,32.66,268800.0,22.7624,22.7763,22.7345,22.7345,268800.0
2010-03-30 14:20:00,32.66,32.7,32.65,32.7,60300.0,22.7345,22.7624,22.7275,22.7624,60300.0
2010-03-30 14:30:00,32.7,32.76,32.69,32.74,194400.0,22.7624,22.8041,22.7554,22.7902,194400.0
2010-03-30 14:40:00,32.74,32.79,32.73,32.79,98600.0,22.7902,22.825,22.7832,22.825,98600.0
2010-03-30 14:50:00,32.79,32.79,32.72,32.73,254400.0,22.825,22.825,22.7763,22.7832,254400.0
2010-03-30 15:00:00,32.74,32.77,32.73,32.75,165100.0,22.7902,22.8111,22.7832,22.7972,165100.0
2010-03-30 15:10:00,32.76,32.77,32.72,32.72,145400.0,22.8041,22.8111,22.7763,22.7763,145400.0
2010-03-30 15:20:00,32.73,32.73,32.68,32.72,228400.0,22.7832,22.7832,22.7484,22.7763,228400.0
2010-03-30 15:30:00,32.71,32.73,32.7,32.71,174700.0,22.7693,22.7832,22.7624,22.7693,174700.0
2010-03-30 15:40:00,32.71,32.74,32.69,32.69,365600.0,22.7693,22.7902,22.7554,22.7554,365600.0
2010-03-30 15:50:00,32.69,32.7,32.67,32.67,432700.0,22.7554,22.7624,22.7415,22.7415,432700.0
2010-03-31 09:30:00,32.55,32.64,32.52,32.55,406200.0,22.6579,22.7206,22.6371,22.6579,406200.0
2010-03-31 09:40:00,32.55,32.6,32.36,32.37,369100.0,22.6579,22.6927,22.5257,22.5326,369100.0
2010-03-31 09:50:00,32.36,32.46,32.34,32.34,301900.0,22.5257,22.5953,22.5118,22.5118,301900.0
2010-03-31 10:00:00,32.35,32.45,32.34,32.42,397000.0,22.5187,22.5883,22.5118,22.5674,397000.0
2010-03-31 10:10:00,32.42,32.43,32.35,32.39,254600.0,22.5674,22.5744,22.5187,22.5466,254600.0
2010-03-31 10:20:00,32.39,32.48,32.38,32.39,240700.0,22.5466,22.6092,22.5396,22.5466,240700.0
2010-03-31 10:30:00,32.38,32.49,32.37,32.44,178200.0,22.5396,22.6162,22.5326,22.5814,178200.0
2010-03-31 10:40:00,32.44,32.45,32.39,32.43,148700.0,22.5814,22.5883,22.5466,22.5744,148700.0
2010-03-31 10:50:00,32.43,32.45,32.39,32.42,169500.0,22.5744,22.5883,22.5466,22.5674,169500.0
2010-03-31 11:00:00,32.43,32.44,32.35,32.39,241700.0,22.5744,22.5814,22.5187,22.5466,241700.0
2010-03-31 11:10:00,32.38,32.4,32.35,32.36,175700.0,22.5396,22.5535,22.5187,22.5257,175700.0
2010-03-31 11:20:00,32.37,32.43,32.36,32.38,152600.0,22.5326,22.5744,22.5257,22.5396,152600.0
2010-03-31 11:30:00,32.38,32.46,32.38,32.43,133000.0,22.5396,22.5953,22.5396,22.5744,133000.0
2010-03-31 11:40:00,32.42,32.47,32.39,32.41,204700.0,22.5674,22.6023,22.5466,22.5605,204700.0
2010-03-31 11:50:00,32.41,32.43,32.39,32.43,83800.0,22.5605,22.5744,22.5466,22.5744,83800.0
2010-03-31 12:00:00,32.43,32.43,32.39,32.41,102300.0,22.5744,22.5744,22.5466,22.5605,102300.0
2010-03-31 12:10:00,32.41,32.42,32.39,32.42,69100.0,22.5605,22.5674,22.5466,22.5674,69100.0
2010-03-31 12:20:00,32.42,32.44,32.33,32.34,147300.0,22.5674,22.5814,22.5048,22.5118,147300.0
2010-03-31 12:30:00,32.35,32.4,32.29,32.4,159500.0,22.5187,22.5535,22.477,22.5535,159500.0
2010-03-31 12:40:00,32.39,32.41,32.34,32.38,198200.0,22.5466,22.5605,22.5118,22.5396,198200.0
2010-03-31 12:50:00,32.38,32.38,32.34,32.35,135700.0,22.5396,22.5396,22.5118,22.5187,135700.0
2010-03-31 13:00:00,32.36,32.39,32.35,32.37,62900.0,22.5257,22.5466,22.5187,22.5326,62900.0
2010-03-31 13:10:00,32.37,32.39,32.34,32.36,168000.0,22.5326,22.5466,22.5118,22.5257,168000.0
2010-03-31 13:20:00,32.36,32.37,32.32,32.36,110300.0,22.5257,22.5326,22.4978,22.5257,110300.0
2010-03-31 13:30:00,32.36,32.36,32.34,32.34,117600.0,22.5257,22.5257,22.5118,22.5118,117600.0
2010-03-31 13:40:00,32.35,32.4,32.34,32.39,111100.0,22.5187,22.5535,22.5118,22.5466,111100.0
2010-03-31 13:50:00,32.4,32.4,32.37,32.39,91000.0,22.5535,22.5535,22.5326,22.5466,91000.0
2010-03-31 14:00:00,32.39,32.43,32.38,32.42,132700.0,22.5466,22.5744,22.5396,22.5674,132700.0
2010-03-31 14:10:00,32.42,32.42,32.39,32.4,86000.0,22.5674,22.5674,22.5466,22.5535,86000.0
2010-03-31 14:20:00,32.4,32.44,32.38,32.4,238500.0,22.5535,22.5814,22.5396,22.5535,238500.0
2010-03-31 14:30:00,32.4,32.41,32.37,32.37,220800.0,22.5535,22.5605,22.5326,22.5326,220800.0
2010-03-31 14:40:00,32.38,32.39,32.31,32.31,203100.0,22.5396,22.5466,22.4909,22.4909,203100.0
2010-03-31 14:50:00,32.32,32.32,32.25,32.28,329000.0,22.4978,22.4978,22.4491,22.47,329000.0
2010-03-31 15:00:00,32.28,32.29,32.21,32.22,444600.0,22.47,22.477,22.4213,22.4282,444600.0
2010-03-31 15:10:00,32.22,32.25,32.2,32.23,258400.0,22.4282,22.4491,22.4143,22.4352,258400.0
2010-03-31 15:20:00,32.24,32.3,32.22,32.3,262800.0,22.4421,22.4839,22.4282,22.4839,262800.0
2010-03-31 15:30:00,32.3,32.33,32.28,32.33,315700.0,22.4839,22.5048,22.47,22.5048,315700.0
2010-03-31 15:40:00,32.33,32.35,32.31,32.33,572900.0,22.5048,22.5187,22.4909,22.5048,572900.0
2010-03-31 15:50:00,32.32,32.37,32.3,32.36,974300.0,22.4978,22.5326,22.4839,22.5257,974300.0
2010-04-01 09:30:00,32.48,32.63,32.41,32.52,341200.0,22.6092,22.7136,22.5605,22.6371,341200.0
2010-04-01 09:40:00,32.52,32.61,32.43,32.49,241800.0,22.6371,22.6997,22.5744,22.6162,241800.0
2010-04-01 09:50:00,32.49,32.56,32.46,32.54,142800.0,22.6162,22.6649,22.5953,22.651,142800.0
2010-04-01 10:00:00,32.54,32.61,32.54,32.56,267500.0,22.651,22.6997,22.651,22.6649,267500.0
2010-04-01 10:10:00,32.55,32.58,32.49,32.5,190700.0,22.6579,22.6788,22.6162,22.6231,190700.0
2010-04-01 10:20:00,32.5,32.55,32.49,32.51,249700.0,22.6231,22.6579,22.6162,22.6301,249700.0
2010-04-01 10:30:00,32.51,32.56,32.5,32.56,155500.0,22.6301,22.6649,22.6231,22.6649,155500.0
2010-04-01 10:40:00,32.56,32.59,32.46,32.47,232400.0,22.6649,22.6858,22.5953,22.6023,232400.0
2010-04-01 10:50:00,32.47,32.47,32.34,32.4,330000.0,22.6023,22.6023,22.5118,22.5535,330000.0
2010-04-01 11:00:00,32.4,32.45,32.4,32.45,97000.0,22.5535,22.5883,22.5535,22.5883,97000.0
2010-04-01 11:10:00,32.45,32.47,32.4,32.4,192100.0,22.5883,22.6023,22.5535,22.5535,192100.0
2010-04-01 11:20:00,32.41,32.44,32.38,32.43,109200.0,22.5605,22.5814,22.5396,22.5744,109200.0
2010-04-01 11:30:00,32.44,32.48,32.44,32.46,128000.0,22.5814,22.6092,22.5814,22.5953,128000.0
2010-04-01 11:40:00,32.47,32.49,32.46,32.47,142000.0,22.6023,22.6162,22.5953,22.6023,142000.0
2010-04-01 11:50:00,32.47,32.5,32.44,32.45,113500.0,22.6023,22.6231,22.5814,22.5883,113500.0
2010-04-01 12:00:00,32.45,32.47,32.43,32.43,135600.0,22.5883,22.6023,22.5744,22.5744,135600.0
2010-04-01 12:10:00,32.44,32.44,32.41,32.42,137600.0,22.5814,22.5814,22.5605,22.5674,137600.0
2010-04-01 12:20:00,32.42,32.42,32.29,32.29,366800.0,22.5674,22.5674,22.477,22.477,366800.0
2010-04-01 12:30:00,32.29,32.33,32.24,32.32,363900.0,22.477,22.5048,22.4421,22.4978,363900.0
2010-04-01 12:40:00,32.32,32.38,32.31,32.38,327400.0,22.4978,22.5396,22.4909,22.5396,327400.0
2010-04-01 12:50:00,32.39,32.41,32.36,32.39,171400.0,22.5466,22.5605,22.5257,22.5466,171400.0
2010-04-01 13:00:00,32.4,32.4,32.34,32.36,257000.0,22.5535,22.5535,22.5118,22.5257,257000.0
2010-04-01 13:10:00,32.36,32.4,32.36,32.38,156200.0,22.5257,22.5535,22.5257,22.5396,156200.0
2010-04-01 13:20:00,32.38,32.41,32.37,32.39,274400.0,22.5396,22.5605,22.5326,22.5466,274400.0
2010-04-01 13:30:00,32.39,32.42,32.39,32.4,155600.0,22.5466,22.5674,22.5466,22.5535,155600.0
2010-04-01 13:40:00,32.4,32.41,32.29,32.31,210500.0,22.5535,22.5605,22.477,22.4909,210500.0
2010-04-01 13:50:00,32.31,32.32,32.27,32.28,171000.0,22.4909,22.4978,22.463,22.47,171000.0
2010-04-01 14:00:00,32.28,32.3,32.25,32.27,172600.0,22.47,22.4839,22.4491,22.463,172600.0
2010-04-01 14:10:00,32.28,32.35,32.28,32.34,128800.0,22.47,22.5187,22.47,22.5118,128800.0
2010-04-01 14:20:00,32.35,32.35,32.3,32.3,73300.0,22.5187,22.5187,22.4839,22.4839,73300.0
2010-04-01 14:30:00,32.31,32.32,32.22,32.23,293600.0,22.4909,22.4978,22.4282,22.4352,293600.0
2010-04-01 14:40:00,32.23,32.24,32.16,32.18,347900.0,22.4352,22.4421,22.3865,22.4004,347900.0
2010-04-01 14:50:00,32.17,32.25,32.17,32.24,277900.0,22.3934,22.4491,22.3934,22.4421,277900.0
2010-04-01 15:00:00,32.25,32.25,32.19,32.23,253300.0,22.4491,22.4491,22.4073,22.4352,253300.0
2010-04-01 15:10:00,32.22,32.26,32.22,32.24,202200.0,22.4282,22.4561,22.4282,22.4421,202200.0
2010-04-01 15:20:00,32.24,32.3,32.24,32.26,231400.0,22.4421,22.4839,22.4421,22.4561,231400.0
2010-04-01 15:30:00,32.26,32.35,32.26,32.29,257800.0,22.4561,22.5187,22.4561,22.477,257800.0
2010-04-01 15:40:00,32.3,32.34,32.29,32.31,317700.0,22.4839,22.5118,22.477,22.4909,317700.0
2010-04-01 15:50:00,32.3,32.38,32.3,32.37,524000.0,22.4839,22.5396,22.4839,22.5326,524000.0
2010-04-05 09:30:00,32.35,32.44,32.16,32.23,431000.0,22.5187,22.5814,22.3865,22.4352,431000.0
2010-04-05 09:40:00,32.23,32.26,32.2,32.22,264900.0,22.4352,22.4561,22.4143,22.4282,264900.0
2010-04-05 09:50:00,32.22,32.31,32.22,32.28,111700.0,22.4282,22.4909,22.4282,22.47,111700.0
2010-04-05 10:00:00,32.28,32.41,32.26,32.4,321100.0,22.47,22.5605,22.4561,22.5535,321100.0
2010-04-05 10:10:00,32.4,32.49,32.4,32.49,183300.0,22.5535,22.6162,22.5535,22.6162,183300.0
2010-04-05 10:20:00,32.49,32.58,32.48,32.51,342200.0,22.6162,22.6788,22.6092,22.6301,342200.0
2010-04-05 10:30:00,32.51,32.58,32.5,32.55,228500.0,22.6301,22.6788,22.6231,22.6579,228500.0
2010-04-05 10:40:00,32.56,32.59,32.54,32.55,155200.0,22.6649,22.6858,22.651,22.6579,155200.0
2010-04-05 10:50:00,32.55,32.59,32.54,32.58,273000.0,22.6579,22.6858,22.651,22.6788,273000.0
2010-04-05 11:00:00,32.58,32.59,32.54,32.59,249700.0,22.6788,22.6858,22.651,22.6858,249700.0
2010-04-05 11:10:00,32.59,32.62,32.58,32.6,95800.0,22.6858,22.7067,22.6788,22.6927,95800.0
2010-04-05 11:20:00,32.61,32.65,32.6,32.63,134900.0,22.6997,22.7275,22.6927,22.7136,134900.0
2010-04-05 11:30:00,32.63,32.64,32.59,32.59,81400.0,22.7136,22.7206,22.6858,22.6858,81400.0
2010-04-05 11:40:00,32.59,32.63,32.59,32.62,92500.0,22.6858,22.7136,22.6858,22.7067,92500.0
2010-04-05 11:50:00,32.62,32.7,32.62,32.65,275300.0,22.7067,22.7624,22.7067,22.7275,275300.0
2010-04-05 12:00:00,32.65,32.68,32.62,32.68,142100.0,22.7275,22.7484,22.7067,22.7484,142100.0
2010-04-05 12:10:00,32.68,32.69,32.65,32.66,74600.0,22.7484,22.7554,22.7275,22.7345,74600.0
2010-04-05 12:20:00,32.66,32.69,32.65,32.68,82400.0,22.7345,22.7554,22.7275,22.7484,82400.0
2010-04-05 12:30:00,32.68,32.72,32.67,32.67,120900.0,22.7484,22.7763,22.7415,22.7415,120900.0
2010-04-05 12:40:00,32.67,32.69,32.66,32.69,97600.0,22.7415,22.7554,22.7345,22.7554,97600.0
2010-04-05 12:50:00,32.68,32.69,32.65,32.65,117000.0,22.7484,22.7554,22.7275,22.7275,117000.0
2010-04-05 13:00:00,32.66,32.69,32.62,32.62,148500.0,22.7345,22.7554,22.7067,22.7067,148500.0
2010-04-05 13:10:00,32.63,32.66,32.61,32.65,115500.0,22.7136,22.7345,22.6997,22.7275,115500.0
2010-04-05 13:20:00,32.65,32.68,32.65,32.67,122500.0,22.7275,22.7484,22.7275,22.7415,122500.0
2010-04-05 13:30:00,32.67,32.69,32.62,32.63,130800.0,22.7415,22.7554,22.7067,22.7136,130800.0
2010-04-05 13:40:00,32.63,32.66,32.59,32.59,152900.0,22.7136,22.7345,22.6858,22.6858,152900.0
2010-04-05 13:50:00,32.6,32.63,32.59,32.62,144800.0,22.6927,22.7136,22.6858,22.7067,144800.0
2010-04-05 14:00:00,32.62,32.65,32.61,32.65,160800.0,22.7067,22.7275,22.6997,22.7275,160800.0
2010-04-05 14:10:00,32.64,32.65,32.61,32.65,129100.0,22.7206,22.7275,22.6997,22.7275,129100.0
2010-04-05 14:20:00,32.65,32.68,32.63,32.68,198700.0,22.7275,22.7484,22.7136,22.7484,198700.0
2010-04-05 14:30:00,32.67,32.7,32.66,32.69,145300.0,22.7415,22.7624,22.7345,22.7554,145300.0
2010-04-05 14:40:00,32.69,32.74,32.68,32.72,278700.0,22.7554,22.7902,22.7484,22.7763,278700.0
2010-04-05 14:50:00,32.71,32.72,32.63,32.63,275900.0,22.7693,22.7763,22.7136,22.7136,275900.0
2010-04-05 15:00:00,32.64,32.69,32.63,32.67,198400.0,22.7206,22.7554,22.7136,22.7415,198400.0
2010-04-05 15:10:00,32.66,32.69,32.65,32.67,144100.0,22.7345,22.7554,22.7275,22.7415,144100.0
2010-04-05 15:20:00,32.67,32.71,32.67,32.69,176500.0,22.7415,22.7693,22.7415,22.7554,176500.0
2010-04-05 15:30:00,32.7,32.7,32.67,32.68,236100.0,22.7624,22.7624,22.7415,22.7484,236100.0
2010-04-05 15:40:00,32.67,32.73,32.67,32.73,400700.0,22.7415,22.7832,22.7415,22.7832,400700.0
2010-04-05 15:50:00,32.73,32.73,32.64,32.7,1482800.0,22.7832,22.7832,22.7206,22.7624,1482800.0
2010-04-06 09:30:00,32.55,32.68,32.52,32.66,273600.0,22.6579,22.7484,22.6371,22.7345,273600.0
2010-04-06 09:40:00,32.67,32.73,32.64,32.68,188700.0,22.7415,22.7832,22.7206,22.7484,188700.0
2010-04-06 09:50:00,32.68,32.69,32.6,32.6,186900.0,22.7484,22.7554,22.6927,22.6927,186900.0
2010-04-06 10:00:00,32.6,32.69,32.59,32.66,204400.0,22.6927,22.7554,22.6858,22.7345,204400.0
2010-04-06 10:10:00,32.66,32.69,32.58,32.59,243900.0,22.7345,22.7554,22.6788,22.6858,243900.0
2010-04-06 10:20:00,32.59,32.65,32.55,32.65,245100.0,22.6858,22.7275,22.6579,22.7275,245100.0
2010-04-06 10:30:00,32.64,32.65,32.54,32.54,249900.0,22.7206,22.7275,22.651,22.651,249900.0
2010-04-06 10:40:00,32.54,32.58,32.52,32.56,201100.0,22.651,22.6788,22.6371,22.6649,201100.0
2010-04-06 10:50:00,32.57,32.63,32.56,32.63,157600.0,22.6719,22.7136,22.6649,22.7136,157600.0
2010-04-06 11:00:00,32.63,32.64,32.57,32.57,199400.0,22.7136,22.7206,22.6719,22.6719,199400.0
2010-04-06 11:10:00,32.57,32.59,32.54,32.57,146100.0,22.6719,22.6858,22.651,22.6719,146100.0
2010-04-06 11:20:00,32.58,32.61,32.57,32.59,175300.0,22.6788,22.6997,22.6719,22.6858,175300.0
2010-04-06 11:30:00,32.58,32.63,32.58,32.62,156500.0,22.6788,22.7136,22.6788,22.7067,156500.0
2010-04-06 11:40:00,32.62,32.65,32.6,32.61,155900.0,22.7067,22.7275,22.6927,22.6997,155900.0
2010-04-06 11:50:00,32.6,32.61,32.55,32.57,161600.0,22.6927,22.6997,22.6579,22.6719,161600.0
2010-04-06 12:00:00,32.57,32.57,32.54,32.56,129300.0,22.6719,22.6719,22.651,22.6649,129300.0
2010-04-06 12:10:00,32.56,32.59,32.56,32.57,114600.0,22.6649,22.6858,22.6649,22.6719,114600.0
2010-04-06 12:20:00,32.56,32.59,32.55,32.55,100600.0,22.6649,22.6858,22.6579,22.6579,100600.0
2010-04-06 12:30:00,32.56,32.57,32.54,32.54,165900.0,22.6649,22.6719,22.651,22.651,165900.0
2010-04-06 12:40:00,32.55,32.56,32.53,32.53,166600.0,22.6579,22.6649,22.644,22.644,166600.0
2010-04-06 12:50:00,32.53,32.55,32.52,32.52,132200.0,22.644,22.6579,22.6371,22.6371,132200.0
2010-04-06 13:00:00,32.53,32.53,32.5,32.51,202600.0,22.644,22.644,22.6231,22.6301,202600.0
2010-04-06 13:10:00,32.51,32.53,32.51,32.52,103100.0,22.6301,22.644,22.6301,22.6371,103100.0
2010-04-06 13:20:00,32.52,32.52,32.5,32.5,125800.0,22.6371,22.6371,22.6231,22.6231,125800.0
2010-04-06 13:30:00,32.51,32.51,32.44,32.46,210400.0,22.6301,22.6301,22.5814,22.5953,210400.0
2010-04-06 13:40:00,32.46,32.48,32.44,32.44,243300.0,22.5953,22.6092,22.5814,22.5814,243300.0
2010-04-06 13:50:00,32.44,32.46,32.43,32.44,205000.0,22.5814,22.5953,22.5744,22.5814,205000.0
2010-04-06 14:00:00,32.44,32.5,32.42,32.5,289700.0,22.5814,22.6231,22.5674,22.6231,289700.0
2010-04-06 14:10:00,32.5,32.51,32.46,32.5,391900.0,22.6231,22.6301,22.5953,22.6231,391900.0
2010-04-06 14:20:00,32.5,32.51,32.45,32.5,381300.0,22.6231,22.6301,22.5883,22.6231,381300.0
2010-04-06 14:30:00,32.51,32.57,32.5,32.57,232600.0,22.6301,22.6719,22.6231,22.6719,232600.0
2010-04-06 14:40:00,32.57,32.59,32.51,32.51,328400.0,22.6719,22.6858,22.6301,22.6301,328400.0
2010-04-06 14:50:00,32.51,32.52,32.48,32.5,317100.0,22.6301,22.6371,22.6092,22.6231,317100.0
2010-04-06 15:00:00,32.5,32.55,32.49,32.54,193500.0,22.6231,22.6579,22.6162,22.651,193500.0
2010-04-06 15:10:00,32.54,32.57,32.54,32.56,157000.0,22.651,22.6719,22.651,22.6649,157000.0
2010-04-06 15:20:00,32.57,32.57,32.54,32.56,291500.0,22.6719,22.6719,22.651,22.6649,291500.0
2010-04-06 15:30:00,32.55,32.57,32.55,32.56,198700.0,22.6579,22.6719,22.6579,22.6649,198700.0
2010-04-06 15:40:00,32.56,32.56,32.55,32.56,266100.0,22.6649,22.6649,22.6579,22.6649,266100.0
2010-04-06 15:50:00,32.56,32.56,32.54,32.55,495200.0,22.6649,22.6649,22.651,22.6579,495200.0
2010-04-07 09:30:00,32.5,32.56,32.39,32.51,282800.0,22.6231,22.6649,22.5466,22.6301,282800.0
2010-04-07 09:40:00,32.51,32.69,32.5,32.63,229600.0,22.6301,22.7554,22.6231,22.7136,229600.0
2010-04-07 09:50:00,32.63,32.72,32.63,32.7,208900.0,22.7136,22.7763,22.7136,22.7624,208900.0
2010-04-07 10:00:00,32.7,32.71,32.56,32.56,244300.0,22.7624,22.7693,22.6649,22.6649,244300.0
2010-04-07 10:10:00,32.56,32.63,32.55,32.62,127400.0,22.6649,22.7136,22.6579,22.7067,127400.0
2010-04-07 10:20:00,32.63,32.63,32.5,32.53,189300.0,22.7136,22.7136,22.6231,22.644,189300.0
2010-04-07 10:30:00,32.53,32.56,32.5,32.51,142800.0,22.644,22.6649,22.6231,22.6301,142800.0
2010-04-07 10:40:00,32.51,32.52,32.4,32.42,260000.0,22.6301,22.6371,22.5535,22.5674,260000.0
2010-04-07 10:50:00,32.42,32.47,32.38,32.4,243300.0,22.5674,22.6023,22.5396,22.5535,243300.0
2010-04-07 11:00:00,32.4,32.44,32.38,32.4,310500.0,22.5535,22.5814,22.5396,22.5535,310500.0
2010-04-07 11:10:00,32.41,32.44,32.4,32.42,183600.0,22.5605,22.5814,22.5535,22.5674,183600.0
2010-04-07 11:20:00,32.43,32.49,32.42,32.47,163500.0,22.5744,22.6162,22.5674,22.6023,163500.0
2010-04-07 11:30:00,32.48,32.48,32.45,32.46,303200.0,22.6092,22.6092,22.5883,22.5953,303200.0
2010-04-07 11:40:00,32.47,32.48,32.46,32.47,148500.0,22.6023,22.6092,22.5953,22.6023,148500.0
2010-04-07 11:50:00,32.47,32.48,32.46,32.46,167400.0,22.6023,22.6092,22.5953,22.5953,167400.0
2010-04-07 12:00:00,32.46,32.47,32.42,32.44,201300.0,22.5953,22.6023,22.5674,22.5814,201300.0
2010-04-07 12:10:00,32.44,32.45,32.4,32.4,213700.0,22.5814,22.5883,22.5535,22.5535,213700.0
2010-04-07 12:20:00,32.4,32.43,32.4,32.41,92600.0,22.5535,22.5744,22.5535,22.5605,92600.0
2010-04-07 12:30:00,32.42,32.45,32.41,32.42,120600.0,22.5674,22.5883,22.5605,22.5674,120600.0
2010-04-07 12:40:00,32.43,32.47,32.43,32.47,134700.0,22.5744,22.6023,22.5744,22.6023,134700.0
2010-04-07 12:50:00,32.47,32.51,32.46,32.51,139800.0,22.6023,22.6301,22.5953,22.6301,139800.0
2010-04-07 13:00:00,32.51,32.59,32.51,32.56,186400.0,22.6301,22.6858,22.6301,22.6649,186400.0
2010-04-07 13:10:00,32.56,32.61,32.56,32.6,408100.0,22.6649,22.6997,22.6649,22.6927,408100.0
2010-04-07 13:20:00,32.6,32.65,32.59,32.59,318900.0,22.6927,22.7275,22.6858,22.6858,318900.0
2010-04-07 13:30:00,32.59,32.61,32.55,32.55,118600.0,22.6858,22.6997,22.6579,22.6579,118600.0
2010-04-07 13:40:00,32.55,32.57,32.53,32.55,219900.0,22.6579,22.6719,22.644,22.6579,219900.0
2010-04-07 13:50:00,32.55,32.65,32.55,32.64,350700.0,22.6579,22.7275,22.6579,22.7206,350700.0
2010-04-07 14:00:00,32.65,32.68,32.6,32.66,249700.0,22.7275,22.7484,22.6927,22.7345,249700.0
2010-04-07 14:10:00,32.66,32.66,32.62,32.66,256000.0,22.7345,22.7345,22.7067,22.7345,256000.0
2010-04-07 14:20:00,32.66,32.67,32.56,32.58,165200.0,22.7345,22.7415,22.6649,22.6788,165200.0
2010-04-07 14:30:00,32.58,32.58,32.49,32.51,219500.0,22.6788,22.6788,22.6162,22.6301,219500.0
2010-04-07 14:40:00,32.52,32.53,32.45,32.49,252500.0,22.6371,22.644,22.5883,22.6162,252500.0
2010-04-07 14:50:00,32.49,32.56,32.47,32.52,297000.0,22.6162,22.6649,22.6023,22.6371,297000.0
2010-04-07 15:00:00,32.53,32.53,32.4,32.45,571800.0,22.644,22.644,22.5535,22.5883,571800.0
2010-04-07 15:10:00,32.44,32.54,32.41,32.51,687500.0,22.5814,22.651,22.5605,22.6301,687500.0
2010-04-07 15:20:00,32.51,32.56,32.49,32.5,255300.0,22.6301,22.6649,22.6162,22.6231,255300.0
2010-04-07 15:30:00,32.51,32.55,32.5,32.54,262200.0,22.6301,22.6579,22.6231,22.651,262200.0
2010-04-07 15:40:00,32.54,32.56,32.53,32.55,324400.0,22.651,22.6649,22.644,22.6579,324400.0
2010-04-07 15:50:00,32.55,32.61,32.53,32.6,1160700.0,22.6579,22.6997,22.644,22.6927,1160700.0
2010-04-08 09:30:00,32.46,32.58,32.43,32.44,378200.0,22.5953,22.6788,22.5744,22.5814,378200.0
2010-04-08 09:40:00,32.43,32.61,32.4,32.55,235100.0,22.5744,22.6997,22.5535,22.6579,235100.0
2010-04-08 09:50:00,32.56,32.62,32.5,32.54,375100.0,22.6649,22.7067,22.6231,22.651,375100.0
2010-04-08 10:00:00,32.54,32.66,32.53,32.54,372700.0,22.651,22.7345,22.644,22.651,372700.0
2010-04-08 10:10:00,32.54,32.68,32.53,32.66,290200.0,22.651,22.7484,22.644,22.7345,290200.0
2010-04-08 10:20:00,32.66,32.78,32.64,32.72,347500.0,22.7345,22.818,22.7206,22.7763,347500.0
2010-04-08 10:30:00,32.72,32.79,32.72,32.72,489900.0,22.7763,22.825,22.7763,22.7763,489900.0
2010-04-08 10:40:00,32.72,32.74,32.7,32.72,171300.0,22.7763,22.7902,22.7624,22.7763,171300.0
2010-04-08 10:50:00,32.72,32.75,32.69,32.69,123300.0,22.7763,22.7972,22.7554,22.7554,123300.0
2010-04-08 11:00:00,32.69,32.75,32.69,32.72,196100.0,22.7554,22.7972,22.7554,22.7763,196100.0
2010-04-08 11:10:00,32.72,32.76,32.7,32.72,200500.0,22.7763,22.8041,22.7624,22.7763,200500.0
2010-04-08 11:20:00,32.72,32.75,32.68,32.68,220700.0,22.7763,22.7972,22.7484,22.7484,220700.0
2010-04-08 11:30:00,32.68,32.72,32.67,32.71,159800.0,22.7484,22.7763,22.7415,22.7693,159800.0
2010-04-08 11:40:00,32.7,32.73,32.67,32.72,247700.0,22.7624,22.7832,22.7415,22.7763,247700.0
2010-04-08 11:50:00,32.72,32.73,32.68,32.7,196700.0,22.7763,22.7832,22.7484,22.7624,196700.0
2010-04-08 12:00:00,32.7,32.71,32.61,32.61,195400.0,22.7624,22.7693,22.6997,22.6997,195400.0
2010-04-08 12:10:00,32.61,32.65,32.61,32.63,136500.0,22.6997,22.7275,22.6997,22.7136,136500.0
2010-04-08 12:20:00,32.63,32.71,32.63,32.7,221900.0,22.7136,22.7693,22.7136,22.7624,221900.0
2010-04-08 12:30:00,32.69,32.75,32.67,32.75,242400.0,22.7554,22.7972,22.7415,22.7972,242400.0
2010-04-08 12:40:00,32.74,32.8,32.73,32.78,248400.0,22.7902,22.832,22.7832,22.818,248400.0
2010-04-08 12:50:00,32.78,32.82,32.76,32.82,203400.0,22.818,22.8459,22.8041,22.8459,203400.0
2010-04-08 13:00:00,32.82,32.85,32.79,32.85,313200.0,22.8459,22.8668,22.825,22.8668,313200.0
2010-04-08 13:10:00,32.84,32.85,32.8,32.81,140000.0,22.8598,22.8668,22.832,22.8389,140000.0
2010-04-08 13:20:00,32.81,32.85,32.79,32.84,222100.0,22.8389,22.8668,22.825,22.8598,222100.0
2010-04-08 13:30:00,32.84,32.94,32.84,32.9,402000.0,22.8598,22.9294,22.8598,22.9016,402000.0
2010-04-08 13:40:00,32.9,32.91,32.85,32.89,224200.0,22.9016,22.9085,22.8668,22.8946,224200.0
2010-04-08 13:50:00,32.88,32.88,32.8,32.83,209500.0,22.8877,22.8877,22.832,22.8528,209500.0
2010-04-08 14:00:00,32.83,32.88,32.82,32.85,243700.0,22.8528,22.8877,22.8459,22.8668,243700.0
2010-04-08 14:10:00,32.85,32.95,32.83,32.94,507300.0,22.8668,22.9364,22.8528,22.9294,507300.0
2010-04-08 14:20:00,32.94,32.95,32.86,32.9,157300.0,22.9294,22.9364,22.8737,22.9016,157300.0
2010-04-08 14:30:00,32.9,32.96,32.89,32.94,393000.0,22.9016,22.9433,22.8946,22.9294,393000.0
2010-04-08 14:40:00,32.94,33.03,32.94,33.02,481600.0,22.9294,22.9921,22.9294,22.9851,481600.0
2010-04-08 14:50:00,33.03,33.07,33.01,33.06,440600.0,22.9921,23.0199,22.9781,23.0129,440600.0
2010-04-08 15:00:00,33.06,33.08,32.99,33.01,662300.0,23.0129,23.0269,22.9642,22.9781,662300.0
2010-04-08 15:10:00,33.01,33.04,32.95,32.99,649100.0,22.9781,22.999,22.9364,22.9642,649100.0
2010-04-08 15:20:00,33.0,33.07,32.99,33.0,614000.0,22.9712,23.0199,22.9642,22.9712,614000.0
2010-04-08 15:30:00,33.0,33.02,32.98,33.0,578500.0,22.9712,22.9851,22.9573,22.9712,578500.0
2010-04-08 15:40:00,33.0,33.03,32.98,33.01,560000.0,22.9712,22.9921,22.9573,22.9781,560000.0
2010-04-08 15:50:00,33.01,33.02,32.96,32.97,956600.0,22.9781,22.9851,22.9433,22.9503,956600.0
2010-04-09 09:30:00,33.03,33.09,32.84,33.02,575900.0,22.9921,23.0338,22.8598,22.9851,575900.0
2010-04-09 09:40:00,33.02,33.08,32.95,32.98,505800.0,22.9851,23.0269,22.9364,22.9573,505800.0
2010-04-09 09:50:00,32.98,33.17,32.97,33.15,572100.0,22.9573,23.0895,22.9503,23.0756,572100.0
2010-04-09 10:00:00,33.14,33.29,33.13,33.25,722500.0,23.0686,23.1731,23.0617,23.1452,722500.0
2010-04-09 10:10:00,33.26,33.36,33.22,33.31,648700.0,23.1522,23.2218,23.1243,23.187,648700.0
2010-04-09 10:20:00,33.32,33.36,33.17,33.2,533900.0,23.1939,23.2218,23.0895,23.1104,533900.0
2010-04-09 10:30:00,33.19,33.28,33.17,33.27,420800.0,23.1034,23.1661,23.0895,23.1591,420800.0
2010-04-09 10:40:00,33.27,33.29,33.2,33.2,288600.0,23.1591,23.1731,23.1104,23.1104,288600.0
2010-04-09 10:50:00,33.2,33.26,33.18,33.21,244400.0,23.1104,23.1522,23.0965,23.1174,244400.0
2010-04-09 11:00:00,33.21,33.28,33.2,33.28,212800.0,23.1174,23.1661,23.1104,23.1661,212800.0
2010-04-09 11:10:00,33.28,33.33,33.26,33.29,319000.0,23.1661,23.2009,23.1522,23.1731,319000.0
2010-04-09 11:20:00,33.28,33.39,33.26,33.36,291100.0,23.1661,23.2427,23.1522,23.2218,291100.0
2010-04-09 11:30:00,33.36,33.39,33.33,33.38,254600.0,23.2218,23.2427,23.2009,23.2357,254600.0
2010-04-09 11:40:00,33.38,33.4,33.31,33.31,197800.0,23.2357,23.2496,23.187,23.187,197800.0
2010-04-09 11:50:00,33.31,33.4,33.31,33.37,257700.0,23.187,23.2496,23.187,23.2287,257700.0
2010-04-09 12:00:00,33.37,33.37,33.33,33.34,95000.0,23.2287,23.2287,23.2009,23.2079,95000.0
2010-04-09 12:10:00,33.34,33.4,33.31,33.35,224600.0,23.2079,23.2496,23.187,23.2148,224600.0
2010-04-09 12:20:00,33.36,33.36,33.28,33.29,511100.0,23.2218,23.2218,23.1661,23.1731,511100.0
2010-04-09 12:30:00,33.29,33.29,33.24,33.25,109000.0,23.1731,23.1731,23.1382,23.1452,109000.0
2010-04-09 12:40:00,33.24,33.27,33.22,33.22,149900.0,23.1382,23.1591,23.1243,23.1243,149900.0
2010-04-09 12:50:00,33.23,33.23,33.19,33.23,158000.0,23.1313,23.1313,23.1034,23.1313,158000.0
2010-04-09 13:00:00,33.23,33.23,33.16,33.17,119800.0,23.1313,23.1313,23.0826,23.0895,119800.0
2010-04-09 13:10:00,33.17,33.24,33.16,33.2,124600.0,23.0895,23.1382,23.0826,23.1104,124600.0
2010-04-09 13:20:00,33.2,33.21,33.14,33.17,237600.0,23.1104,23.1174,23.0686,23.0895,237600.0
2010-04-09 13:30:00,33.17,33.18,33.13,33.17,346700.0,23.0895,23.0965,23.0617,23.0895,346700.0
2010-04-09 13:40:00,33.18,33.18,33.14,33.16,204400.0,23.0965,23.0965,23.0686,23.0826,204400.0
2010-04-09 13:50:00,33.16,33.17,33.12,33.13,212700.0,23.0826,23.0895,23.0547,23.0617,212700.0
2010-04-09 14:00:00,33.13,33.2,33.09,33.19,232600.0,23.0617,23.1104,23.0338,23.1034,232600.0
2010-04-09 14:10:00,33.19,33.19,33.09,33.13,222800.0,23.1034,23.1034,23.0338,23.0617,222800.0
2010-04-09 14:20:00,33.12,33.17,33.1,33.12,251200.0,23.0547,23.0895,23.0408,23.0547,251200.0
2010-04-09 14:30:00,33.12,33.14,33.08,33.14,192900.0,23.0547,23.0686,23.0269,23.0686,192900.0
2010-04-09 14:40:00,33.14,33.15,33.11,33.13,152800.0,23.0686,23.0756,23.0478,23.0617,152800.0
2010-04-09 14:50:00,33.12,33.2,33.12,33.2,316600.0,23.0547,23.1104,23.0547,23.1104,316600.0
2010-04-09 15:00:00,33.2,33.21,33.15,33.17,214200.0,23.1104,23.1174,23.0756,23.0895,214200.0
2010-04-09 15:10:00,33.16,33.18,33.13,33.13,225800.0,23.0826,23.0965,23.0617,23.0617,225800.0
2010-04-09 15:20:00,33.13,33.18,33.07,33.18,307600.0,23.0617,23.0965,23.0199,23.0965,307600.0
2010-04-09 15:30:00,33.17,33.22,33.16,33.21,272300.0,23.0895,23.1243,23.0826,23.1174,272300.0
2010-04-09 15:40:00,33.21,33.24,33.19,33.22,633300.0,23.1174,23.1382,23.1034,23.1243,633300.0
2010-04-09 15:50:00,33.22,33.26,33.21,33.24,616000.0,23.1243,23.1522,23.1174,23.1382,616000.0
2010-04-12 09:30:00,33.22,33.25,33.14,33.22,369000.0,23.1243,23.1452,23.0686,23.1243,369000.0
2010-04-12 09:40:00,33.22,33.29,33.2,33.28,469500.0,23.1243,23.1731,23.1104,23.1661,469500.0
2010-04-12 09:50:00,33.28,33.37,33.26,33.29,368500.0,23.1661,23.2287,23.1522,23.1731,368500.0
2010-04-12 10:00:00,33.29,33.33,33.28,33.31,200400.0,23.1731,23.2009,23.1661,23.187,200400.0
2010-04-12 10:10:00,33.31,33.33,33.27,33.27,304000.0,23.187,23.2009,23.1591,23.1591,304000.0
2010-04-12 10:20:00,33.28,33.33,33.28,33.29,221900.0,23.1661,23.2009,23.1661,23.1731,221900.0
2010-04-12 10:30:00,33.28,33.32,33.27,33.3,295300.0,23.1661,23.1939,23.1591,23.18,295300.0
2010-04-12 10:40:00,33.3,33.37,33.3,33.35,394400.0,23.18,23.2287,23.18,23.2148,394400.0
2010-04-12 10:50:00,33.34,33.37,33.32,33.32,151300.0,23.2079,23.2287,23.1939,23.1939,151300.0
2010-04-12 11:00:00,33.33,33.37,33.31,33.36,221000.0,23.2009,23.2287,23.187,23.2218,221000.0
2010-04-12 11:10:00,33.36,33.37,33.32,33.32,162600.0,23.2218,23.2287,23.1939,23.1939,162600.0
2010-04-12 11:20:00,33.32,33.35,33.3,33.3,173400.0,23.1939,23.2148,23.18,23.18,173400.0
2010-04-12 11:30:00,33.31,33.36,33.28,33.36,187300.0,23.187,23.2218,23.1661,23.2218,187300.0
2010-04-12 11:40:00,33.36,33.41,33.35,33.38,180500.0,23.2218,23.2566,23.2148,23.2357,180500.0
2010-04-12 11:50:00,33.38,33.39,33.34,33.37,161600.0,23.2357,23.2427,23.2079,23.2287,161600.0
2010-04-12 12:00:00,33.37,33.39,33.35,33.35,145600.0,23.2287,23.2427,23.2148,23.2148,145600.0
2010-04-12 12:10:00,33.36,33.4,33.36,33.39,129800.0,23.2218,23.2496,23.2218,23.2427,129800.0
2010-04-12 12:20:00,33.39,33.4,33.36,33.38,131800.0,23.2427,23.2496,23.2218,23.2357,131800.0
2010-04-12 12:30:00,33.39,33.4,33.37,33.4,110700.0,23.2427,23.2496,23.2287,23.2496,110700.0
2010-04-12 12:40:00,33.39,33.42,33.39,33.41,148800.0,23.2427,23.2635,23.2427,23.2566,148800.0
2010-04-12 12:50:00,33.41,33.44,33.37,33.42,258700.0,23.2566,23.2775,23.2287,23.2635,258700.0
2010-04-12 13:00:00,33.43,33.49,33.43,33.47,226500.0,23.2705,23.3123,23.2705,23.2983,226500.0
2010-04-12 13:10:00,33.47,33.54,33.46,33.54,197000.0,23.2983,23.3471,23.2914,23.3471,197000.0
2010-04-12 13:20:00,33.54,33.56,33.51,33.51,302300.0,23.3471,23.361,23.3262,23.3262,302300.0
2010-04-12 13:30:00,33.52,33.54,33.48,33.5,141000.0,23.3332,23.3471,23.3053,23.3192,141000.0
2010-04-12 13:40:00,33.5,33.51,33.47,33.49,144600.0,23.3192,23.3262,23.2983,23.3123,144600.0
2010-04-12 13:50:00,33.48,33.49,33.41,33.42,152500.0,23.3053,23.3123,23.2566,23.2635,152500.0
2010-04-12 14:00:00,33.42,33.56,33.41,33.56,623500.0,23.2635,23.361,23.2566,23.361,623500.0
2010-04-12 14:10:00,33.56,33.57,33.5,33.51,120900.0,23.361,23.368,23.3192,23.3262,120900.0
2010-04-12 14:20:00,33.5,33.53,33.49,33.51,228200.0,23.3192,23.3401,23.3123,23.3262,228200.0
2010-04-12 14:30:00,33.52,33.53,33.49,33.5,179100.0,23.3332,23.3401,23.3123,23.3192,179100.0
2010-04-12 14:40:00,33.5,33.51,33.45,33.5,162300.0,23.3192,23.3262,23.2844,23.3192,162300.0
2010-04-12 14:50:00,33.5,33.51,33.47,33.47,144100.0,23.3192,23.3262,23.2983,23.2983,144100.0
2010-04-12 15:00:00,33.47,33.5,33.45,33.46,329100.0,23.2983,23.3192,23.2844,23.2914,329100.0
2010-04-12 15:10:00,33.47,33.47,33.43,33.43,268500.0,23.2983,23.2983,23.2705,23.2705,268500.0
2010-04-12 15:20:00,33.43,33.47,33.39,33.45,363500.0,23.2705,23.2983,23.2427,23.2844,363500.0
2010-04-12 15:30:00,33.45,33.48,33.44,33.47,227700.0,23.2844,23.3053,23.2775,23.2983,227700.0
2010-04-12 15:40:00,33.48,33.48,33.39,33.39,505900.0,23.3053,23.3053,23.2427,23.2427,505900.0
2010-04-12 15:50:00,33.4,33.51,33.39,33.48,1262700.0,23.2496,23.3262,23.2427,23.3053,1262700.0
2010-04-13 09:30:00,33.41,33.69,33.41,33.63,689200.0,23.2566,23.4515,23.2566,23.4097,689200.0
2010-04-13 09:40:00,33.63,33.82,33.58,33.76,654000.0,23.4097,23.542,23.3749,23.5002,654000.0
2010-04-13 09:50:00,33.75,33.76,33.69,33.69,330800.0,23.4933,23.5002,23.4515,23.4515,330800.0
2010-04-13 10:00:00,33.7,33.7,33.62,33.65,265200.0,23.4585,23.4585,23.4028,23.4236,265200.0
2010-04-13 10:10:00,33.64,33.69,33.61,33.65,274300.0,23.4167,23.4515,23.3958,23.4236,274300.0
2010-04-13 10:20:00,33.65,33.66,33.53,33.64,404300.0,23.4236,23.4306,23.3401,23.4167,404300.0
2010-04-13 10:30:00,33.64,33.68,33.61,33.66,814100.0,23.4167,23.4445,23.3958,23.4306,814100.0
2010-04-13 10:40:00,33.67,33.86,33.64,33.86,769100.0,23.4376,23.5698,23.4167,23.5698,769100.0
2010-04-13 10:50:00,33.85,34.06,33.6,34.05,1382800.0,23.5629,23.709,23.3888,23.7021,1382800.0
2010-04-13 11:00:00,34.05,34.09,33.99,34.05,834300.0,23.7021,23.7299,23.6603,23.7021,834300.0
2010-04-13 11:10:00,34.05,34.09,33.98,34.0,575100.0,23.7021,23.7299,23.6534,23.6673,575100.0
2010-04-13 11:20:00,34.01,34.04,33.99,34.02,338700.0,23.6742,23.6951,23.6603,23.6812,338700.0
2010-04-13 11:30:00,34.03,34.1,34.03,34.07,297000.0,23.6882,23.7369,23.6882,23.716,297000.0
2010-04-13 11:40:00,34.07,34.1,34.05,34.08,308600.0,23.716,23.7369,23.7021,23.723,308600.0
2010-04-13 11:50:00,34.08,34.11,34.07,34.1,213600.0,23.723,23.7438,23.716,23.7369,213600.0
2010-04-13 12:00:00,34.1,34.19,34.07,34.15,404000.0,23.7369,23.7995,23.716,23.7717,404000.0
2010-04-13 12:10:00,34.15,34.3,34.15,34.3,707800.0,23.7717,23.8761,23.7717,23.8761,707800.0
2010-04-13 12:20:00,34.3,34.31,34.2,34.24,475200.0,23.8761,23.8831,23.8065,23.8343,475200.0
2010-04-13 12:30:00,34.24,34.29,34.08,34.25,433600.0,23.8343,23.8691,23.723,23.8413,433600.0
2010-04-13 12:40:00,34.26,34.26,34.25,34.25,160000.0,23.8483,23.8483,23.8413,23.8413,160000.0
2010-04-13 12:50:00,34.25,34.3,34.24,34.25,468700.0,23.8413,23.8761,23.8343,23.8413,468700.0
2010-04-13 13:00:00,34.25,34.26,34.21,34.25,692500.0,23.8413,23.8483,23.8135,23.8413,692500.0
2010-04-13 13:10:00,34.25,34.26,34.18,34.18,495700.0,23.8413,23.8483,23.7926,23.7926,495700.0
2010-04-13 13:20:00,34.19,34.26,34.15,34.16,805600.0,23.7995,23.8483,23.7717,23.7787,805600.0
2010-04-13 13:30:00,34.16,34.26,34.13,34.2,729900.0,23.7787,23.8483,23.7578,23.8065,729900.0
2010-04-13 13:40:00,34.2,34.28,34.2,34.26,409700.0,23.8065,23.8622,23.8065,23.8483,409700.0
2010-04-13 13:50:00,34.27,34.42,34.24,34.37,814600.0,23.8552,23.9596,23.8343,23.9248,814600.0
2010-04-13 14:00:00,34.38,34.38,34.33,34.33,792100.0,23.9318,23.9318,23.897,23.897,792100.0
2010-04-13 14:10:00,34.34,34.35,34.28,34.28,336300.0,23.904,23.9109,23.8622,23.8622,336300.0
2010-04-13 14:20:00,34.28,34.49,34.23,34.33,1092400.0,23.8622,24.0084,23.8274,23.897,1092400.0
2010-04-13 14:30:00,34.33,34.39,34.32,34.35,360300.0,23.897,23.9388,23.89,23.9109,360300.0
2010-04-13 14:40:00,34.34,34.38,34.33,34.35,362300.0,23.904,23.9318,23.897,23.9109,362300.0
2010-04-13 14:50:00,34.36,34.51,34.35,34.46,1343000.0,23.9179,24.0223,23.9109,23.9875,1343000.0
2010-04-13 15:00:00,34.45,34.53,34.45,34.49,812500.0,23.9805,24.0362,23.9805,24.0084,812500.0
2010-04-13 15:10:00,34.49,34.62,34.46,34.59,811800.0,24.0084,24.0989,23.9875,24.078,811800.0
2010-04-13 15:20:00,34.59,34.59,34.52,34.53,789600.0,24.078,24.078,24.0292,24.0362,789600.0
2010-04-13 15:30:00,34.53,34.53,34.45,34.46,1653000.0,24.0362,24.0362,23.9805,23.9875,1653000.0
2010-04-13 15:40:00,34.45,34.46,34.35,34.4,2901400.0,23.9805,23.9875,23.9109,23.9457,2901400.0
2010-04-13 15:50:00,34.41,34.41,34.33,34.34,2511500.0,23.9527,23.9527,23.897,23.904,2511500.0
2010-04-14 09:30:00,34.32,34.47,34.3,34.43,979200.0,23.89,23.9944,23.8761,23.9666,979200.0
2010-04-14 09:40:00,34.42,34.55,34.4,34.5,745100.0,23.9596,24.0501,23.9457,24.0153,745100.0
2010-04-14 09:50:00,34.51,34.56,34.47,34.51,1086500.0,24.0223,24.0571,23.9944,24.0223,1086500.0
2010-04-14 10:00:00,34.51,34.54,34.39,34.44,724000.0,24.0223,24.0432,23.9388,23.9736,724000.0
2010-04-14 10:10:00,34.44,34.5,34.42,34.5,399500.0,23.9736,24.0153,23.9596,24.0153,399500.0
2010-04-14 10:20:00,34.5,34.55,34.45,34.55,384000.0,24.0153,24.0501,23.9805,24.0501,384000.0
2010-04-14 10:30:00,34.54,34.65,34.5,34.65,851100.0,24.0432,24.1197,24.0153,24.1197,851100.0
2010-04-14 10:40:00,34.65,34.67,34.61,34.65,757000.0,24.1197,24.1337,24.0919,24.1197,757000.0
2010-04-14 10:50:00,34.65,34.69,34.6,34.6,570500.0,24.1197,24.1476,24.0849,24.0849,570500.0
2010-04-14 11:00:00,34.6,34.67,34.55,34.55,492600.0,24.0849,24.1337,24.0501,24.0501,492600.0
2010-04-14 11:10:00,34.55,34.62,34.53,34.6,488100.0,24.0501,24.0989,24.0362,24.0849,488100.0
2010-04-14 11:20:00,34.6,34.64,34.6,34.63,222300.0,24.0849,24.1128,24.0849,24.1058,222300.0
2010-04-14 11:30:00,34.63,34.64,34.59,34.62,233700.0,24.1058,24.1128,24.078,24.0989,233700.0
2010-04-14 11:40:00,34.63,34.64,34.62,34.63,123500.0,24.1058,24.1128,24.0989,24.1058,123500.0
2010-04-14 11:50:00,34.63,34.64,34.63,34.64,171800.0,24.1058,24.1128,24.1058,24.1128,171800.0
2010-04-14 12:00:00,34.64,34.66,34.63,34.66,339200.0,24.1128,24.1267,24.1058,24.1267,339200.0
2010-04-14 12:10:00,34.65,34.67,34.65,34.65,274900.0,24.1197,24.1337,24.1197,24.1197,274900.0
2010-04-14 12:20:00,34.65,34.71,34.63,34.7,558500.0,24.1197,24.1615,24.1058,24.1545,558500.0
2010-04-14 12:30:00,34.71,34.77,34.67,34.69,1263900.0,24.1615,24.2033,24.1337,24.1476,1263900.0
2010-04-14 12:40:00,34.67,34.67,34.58,34.58,1011700.0,24.1337,24.1337,24.071,24.071,1011700.0
2010-04-14 12:50:00,34.58,34.63,34.54,34.63,558400.0,24.071,24.1058,24.0432,24.1058,558400.0
2010-04-14 13:00:00,34.63,34.71,34.63,34.67,805900.0,24.1058,24.1615,24.1058,24.1337,805900.0
2010-04-14 13:10:00,34.66,34.67,34.65,34.67,158000.0,24.1267,24.1337,24.1197,24.1337,158000.0
2010-04-14 13:20:00,34.67,34.75,34.66,34.74,312400.0,24.1337,24.1894,24.1267,24.1824,312400.0
2010-04-14 13:30:00,34.74,34.76,34.73,34.74,215500.0,24.1824,24.1963,24.1754,24.1824,215500.0
2010-04-14 13:40:00,34.75,34.76,34.74,34.76,236200.0,24.1894,24.1963,24.1824,24.1963,236200.0
2010-04-14 13:50:00,34.76,34.79,34.75,34.78,337900.0,24.1963,24.2172,24.1894,24.2102,337900.0
2010-04-14 14:00:00,34.78,34.79,34.77,34.78,785300.0,24.2102,24.2172,24.2033,24.2102,785300.0
2010-04-14 14:10:00,34.78,34.84,34.78,34.83,313400.0,24.2102,24.252,24.2102,24.245,313400.0
2010-04-14 14:20:00,34.82,34.93,34.82,34.93,463600.0,24.2381,24.3146,24.2381,24.3146,463600.0
2010-04-14 14:30:00,34.93,34.96,34.92,34.94,552000.0,24.3146,24.3355,24.3077,24.3216,552000.0
2010-04-14 14:40:00,34.93,34.95,34.91,34.92,470200.0,24.3146,24.3286,24.3007,24.3077,470200.0
2010-04-14 14:50:00,34.91,34.97,34.9,34.91,493400.0,24.3007,24.3425,24.2938,24.3007,493400.0
2010-04-14 15:00:00,34.91,34.95,34.9,34.93,930600.0,24.3007,24.3286,24.2938,24.3146,930600.0
2010-04-14 15:10:00,34.94,34.97,34.93,34.95,529400.0,24.3216,24.3425,24.3146,24.3286,529400.0
2010-04-14 15:20:00,34.95,34.99,34.78,34.98,997200.0,24.3286,24.3564,24.2102,24.3495,997200.0
2010-04-14 15:30:00,34.99,35.07,34.98,35.04,995900.0,24.3564,24.4121,24.3495,24.3912,995900.0
2010-04-14 15:40:00,35.05,35.06,35.0,35.0,811800.0,24.3982,24.4051,24.3634,24.3634,811800.0
2010-04-14 15:50:00,35.0,35.03,34.98,34.98,2079800.0,24.3634,24.3843,24.3495,24.3495,2079800.0
2010-04-15 09:30:00,34.94,34.94,34.84,34.88,477500.0,24.3216,24.3216,24.252,24.2798,477500.0
2010-04-15 09:40:00,34.88,34.92,34.82,34.84,559200.0,24.2798,24.3077,24.2381,24.252,559200.0
2010-04-15 09:50:00,34.85,34.85,34.76,34.83,588900.0,24.259,24.259,24.1963,24.245,588900.0
2010-04-15 10:00:00,34.83,34.87,34.77,34.82,553400.0,24.245,24.2729,24.2033,24.2381,553400.0
2010-04-15 10:10:00,34.83,34.88,34.81,34.83,377200.0,24.245,24.2798,24.2311,24.245,377200.0
2010-04-15 10:20:00,34.84,34.9,34.74,34.77,682000.0,24.252,24.2938,24.1824,24.2033,682000.0
2010-04-15 10:30:00,34.77,34.94,34.77,34.88,620700.0,24.2033,24.3216,24.2033,24.2798,620700.0
2010-04-15 10:40:00,34.89,34.94,34.88,34.93,311200.0,24.2868,24.3216,24.2798,24.3146,311200.0
2010-04-15 10:50:00,34.92,35.04,34.9,35.04,476500.0,24.3077,24.3912,24.2938,24.3912,476500.0
2010-04-15 11:00:00,35.03,35.05,34.94,34.95,278800.0,24.3843,24.3982,24.3216,24.3286,278800.0
2010-04-15 11:10:00,34.95,34.95,34.84,34.86,215300.0,24.3286,24.3286,24.252,24.2659,215300.0
2010-04-15 11:20:00,34.87,34.92,34.84,34.91,490500.0,24.2729,24.3077,24.252,24.3007,490500.0
2010-04-15 11:30:00,34.9,34.95,34.89,34.91,266200.0,24.2938,24.3286,24.2868,24.3007,266200.0
2010-04-15 11:40:00,34.9,34.91,34.85,34.86,261600.0,24.2938,24.3007,24.259,24.2659,261600.0
2010-04-15 11:50:00,34.86,34.87,34.83,34.86,282900.0,24.2659,24.2729,24.245,24.2659,282900.0
2010-04-15 12:00:00,34.86,34.86,34.81,34.82,295000.0,24.2659,24.2659,24.2311,24.2381,295000.0
2010-04-15 12:10:00,34.82,34.93,34.78,34.91,633100.0,24.2381,24.3146,24.2102,24.3007,633100.0
2010-04-15 12:20:00,34.92,34.93,34.87,34.9,145100.0,24.3077,24.3146,24.2729,24.2938,145100.0
2010-04-15 12:30:00,34.9,34.92,34.87,34.87,231600.0,24.2938,24.3077,24.2729,24.2729,231600.0
2010-04-15 12:40:00,34.87,34.92,34.85,34.92,106900.0,24.2729,24.3077,24.259,24.3077,106900.0
2010-04-15 12:50:00,34.91,34.93,34.89,34.92,279000.0,24.3007,24.3146,24.2868,24.3077,279000.0
2010-04-15 13:00:00,34.92,34.99,34.91,34.98,132600.0,24.3077,24.3564,24.3007,24.3495,132600.0
2010-04-15 13:10:00,34.98,35.0,34.9,34.98,1369200.0,24.3495,24.3634,24.2938,24.3495,1369200.0
2010-04-15 13:20:00,34.98,35.05,34.98,35.04,926500.0,24.3495,24.3982,24.3495,24.3912,926500.0
2010-04-15 13:30:00,35.04,35.07,35.03,35.05,295600.0,24.3912,24.4121,24.3843,24.3982,295600.0
2010-04-15 13:40:00,35.05,35.09,35.04,35.07,554100.0,24.3982,24.426,24.3912,24.4121,554100.0
2010-04-15 13:50:00,35.07,35.13,35.06,35.09,469800.0,24.4121,24.4539,24.4051,24.426,469800.0
2010-04-15 14:00:00,35.1,35.13,35.09,35.1,182100.0,24.433,24.4539,24.426,24.433,182100.0
2010-04-15 14:10:00,35.1,35.11,35.09,35.1,331000.0,24.433,24.4399,24.426,24.433,331000.0
2010-04-15 14:20:00,35.1,35.12,35.05,35.06,242600.0,24.433,24.4469,24.3982,24.4051,242600.0
2010-04-15 14:30:00,35.07,35.12,35.06,35.1,291900.0,24.4121,24.4469,24.4051,24.433,291900.0
2010-04-15 14:40:00,35.1,35.12,35.07,35.09,290500.0,24.433,24.4469,24.4121,24.426,290500.0
2010-04-15 14:50:00,35.09,35.1,35.07,35.1,593300.0,24.426,24.433,24.4121,24.433,593300.0
2010-04-15 15:00:00,35.1,35.13,35.09,35.1,731400.0,24.433,24.4539,24.426,24.433,731400.0
2010-04-15 15:10:00,35.09,35.13,35.09,35.1,371400.0,24.426,24.4539,24.426,24.433,371400.0
2010-04-15 15:20:00,35.11,35.11,35.05,35.06,324300.0,24.4399,24.4399,24.3982,24.4051,324300.0
2010-04-15 15:30:00,35.06,35.1,35.05,35.09,359900.0,24.4051,24.433,24.3982,24.426,359900.0
2010-04-15 15:40:00,35.08,35.13,35.08,35.13,540500.0,24.4191,24.4539,24.4191,24.4539,540500.0
2010-04-15 15:50:00,35.13,35.15,35.1,35.15,1242100.0,24.4539,24.4678,24.433,24.4678,1242100.0
2010-04-16 09:30:00,34.92,35.0,34.89,34.99,1649600.0,24.3077,24.3634,24.2868,24.3564,1649600.0
2010-04-16 09:40:00,34.99,35.05,34.97,35.03,702400.0,24.3564,24.3982,24.3425,24.3843,702400.0
2010-04-16 09:50:00,35.02,35.04,34.9,34.96,1422200.0,24.3773,24.3912,24.2938,24.3355,1422200.0
2010-04-16 10:00:00,34.97,35.04,34.94,34.99,665900.0,24.3425,24.3912,24.3216,24.3564,665900.0
2010-04-16 10:10:00,35.0,35.07,34.99,35.04,476200.0,24.3634,24.4121,24.3564,24.3912,476200.0
2010-04-16 10:20:00,35.04,35.05,35.02,35.03,854900.0,24.3912,24.3982,24.3773,24.3843,854900.0
2010-04-16 10:30:00,35.03,35.05,34.98,35.01,665000.0,24.3843,24.3982,24.3495,24.3703,665000.0
2010-04-16 10:40:00,35.01,35.05,34.97,35.0,639800.0,24.3703,24.3982,24.3425,24.3634,639800.0
2010-04-16 10:50:00,35.0,35.04,34.91,34.93,1751000.0,24.3634,24.3912,24.3007,24.3146,1751000.0
2010-04-16 11:00:00,34.93,35.01,34.92,34.97,716900.0,24.3146,24.3703,24.3077,24.3425,716900.0
2010-04-16 11:10:00,34.98,35.0,34.84,34.86,2750800.0,24.3495,24.3634,24.252,24.2659,2750800.0
2010-04-16 11:20:00,34.85,34.94,34.84,34.89,939400.0,24.259,24.3216,24.252,24.2868,939400.0
2010-04-16 11:30:00,34.9,34.94,34.86,34.91,775800.0,24.2938,24.3216,24.2659,24.3007,775800.0
2010-04-16 11:40:00,34.92,34.94,34.9,34.92,622100.0,24.3077,24.3216,24.2938,24.3077,622100.0
2010-04-16 11:50:00,34.92,34.99,34.87,34.92,1166800.0,24.3077,24.3564,24.2729,24.3077,1166800.0
2010-04-16 12:00:00,34.92,34.97,34.9,34.96,730200.0,24.3077,24.3425,24.2938,24.3355,730200.0
2010-04-16 12:10:00,34.97,34.99,34.95,34.99,330700.0,24.3425,24.3564,24.3286,24.3564,330700.0
2010-04-16 12:20:00,34.98,34.99,34.85,34.85,335100.0,24.3495,24.3564,24.259,24.259,335100.0
2010-04-16 12:30:00,34.85,34.86,34.71,34.74,452500.0,24.259,24.2659,24.1615,24.1824,452500.0
2010-04-16 12:40:00,34.74,34.89,34.71,34.85,382800.0,24.1824,24.2868,24.1615,24.259,382800.0
2010-04-16 12:50:00,34.85,34.89,34.84,34.88,248500.0,24.259,24.2868,24.252,24.2798,248500.0
2010-04-16 13:00:00,34.88,34.95,34.88,34.94,629800.0,24.2798,24.3286,24.2798,24.3216,629800.0
2010-04-16 13:10:00,34.94,34.97,34.93,34.93,458600.0,24.3216,24.3425,24.3146,24.3146,458600.0
2010-04-16 13:20:00,34.93,34.94,34.85,34.88,280500.0,24.3146,24.3216,24.259,24.2798,280500.0
2010-04-16 13:30:00,34.88,34.91,34.85,34.9,375600.0,24.2798,24.3007,24.259,24.2938,375600.0
2010-04-16 13:40:00,34.9,34.92,34.88,34.9,290900.0,24.2938,24.3077,24.2798,24.2938,290900.0
2010-04-16 13:50:00,34.89,34.93,34.89,34.93,535300.0,24.2868,24.3146,24.2868,24.3146,535300.0
2010-04-16 14:00:00,34.92,35.03,34.92,35.01,572900.0,24.3077,24.3843,24.3077,24.3703,572900.0
2010-04-16 14:10:00,35.01,35.02,34.99,34.99,683000.0,24.3703,24.3773,24.3564,24.3564,683000.0
2010-04-16 14:20:00,34.99,35.01,34.98,35.01,424600.0,24.3564,24.3703,24.3495,24.3703,424600.0
2010-04-16 14:30:00,35.01,35.02,34.97,34.97,363700.0,24.3703,24.3773,24.3425,24.3425,363700.0
2010-04-16 14:40:00,34.97,35.02,34.97,35.0,398500.0,24.3425,24.3773,24.3425,24.3634,398500.0
2010-04-16 14:50:00,35.0,35.03,34.98,34.99,568500.0,24.3634,24.3843,24.3495,24.3564,568500.0
2010-04-16 15:00:00,34.98,35.01,34.95,35.01,532700.0,24.3495,24.3703,24.3286,24.3703,532700.0
2010-04-16 15:10:00,35.0,35.03,34.99,35.0,391100.0,24.3634,24.3843,24.3564,24.3634,391100.0
2010-04-16 15:20:00,35.0,35.03,34.99,35.0,514900.0,24.3634,24.3843,24.3564,24.3634,514900.0
2010-04-16 15:30:00,35.0,35.05,34.99,35.05,583400.0,24.3634,24.3982,24.3564,24.3982,583400.0
2010-04-16 15:40:00,35.05,35.08,34.99,35.04,646500.0,24.3982,24.4191,24.3564,24.3912,646500.0
2010-04-16 15:50:00,35.05,35.05,34.99,34.99,1183600.0,24.3982,24.3982,24.3564,24.3564,1183600.0
2010-04-19 09:30:00,34.92,35.14,34.92,34.99,654700.0,24.3077,24.4608,24.3077,24.3564,654700.0
2010-04-19 09:40:00,34.99,34.99,34.76,34.8,555000.0,24.3564,24.3564,24.1963,24.2242,555000.0
2010-04-19 09:50:00,34.8,34.94,34.76,34.89,367500.0,24.2242,24.3216,24.1963,24.2868,367500.0
2010-04-19 10:00:00,34.89,35.07,34.89,35.05,694800.0,24.2868,24.4121,24.2868,24.3982,694800.0
2010-04-19 10:10:00,35.04,35.06,34.98,35.0,271900.0,24.3912,24.4051,24.3495,24.3634,271900.0
2010-04-19 10:20:00,35.0,35.01,34.89,34.98,856600.0,24.3634,24.3703,24.2868,24.3495,856600.0
2010-04-19 10:30:00,34.98,35.03,34.94,35.01,363900.0,24.3495,24.3843,24.3216,24.3703,363900.0
2010-04-19 10:40:00,35.01,35.01,34.93,34.97,368100.0,24.3703,24.3703,24.3146,24.3425,368100.0
2010-04-19 10:50:00,34.97,35.01,34.96,34.99,540900.0,24.3425,24.3703,24.3355,24.3564,540900.0
2010-04-19 11:00:00,34.99,35.07,34.98,34.99,404700.0,24.3564,24.4121,24.3495,24.3564,404700.0
2010-04-19 11:10:00,34.99,35.01,34.88,34.92,576000.0,24.3564,24.3703,24.2798,24.3077,576000.0
2010-04-19 11:20:00,34.93,35.0,34.9,35.0,421500.0,24.3146,24.3634,24.2938,24.3634,421500.0
2010-04-19 11:30:00,35.0,35.05,34.99,34.99,413300.0,24.3634,24.3982,24.3564,24.3564,413300.0
2010-04-19 11:40:00,35.0,35.02,34.86,34.9,330200.0,24.3634,24.3773,24.2659,24.2938,330200.0
2010-04-19 11:50:00,34.9,34.9,34.76,34.79,470400.0,24.2938,24.2938,24.1963,24.2172,470400.0
2010-04-19 12:00:00,34.81,34.86,34.79,34.8,306500.0,24.2311,24.2659,24.2172,24.2242,306500.0
2010-04-19 12:10:00,34.8,34.85,34.74,34.82,308900.0,24.2242,24.259,24.1824,24.2381,308900.0
2010-04-19 12:20:00,34.83,34.93,34.82,34.86,276000.0,24.245,24.3146,24.2381,24.2659,276000.0
2010-04-19 12:30:00,34.86,34.94,34.84,34.91,254400.0,24.2659,24.3216,24.252,24.3007,254400.0
2010-04-19 12:40:00,34.92,34.99,34.91,34.96,231300.0,24.3077,24.3564,24.3007,24.3355,231300.0
2010-04-19 12:50:00,34.96,35.03,34.95,35.03,245200.0,24.3355,24.3843,24.3286,24.3843,245200.0
2010-04-19 13:00:00,35.03,35.03,34.99,35.03,331200.0,24.3843,24.3843,24.3564,24.3843,331200.0
2010-04-19 13:10:00,35.03,35.07,35.03,35.04,239100.0,24.3843,24.4121,24.3843,24.3912,239100.0
2010-04-19 13:20:00,35.04,35.06,35.01,35.02,287100.0,24.3912,24.4051,24.3703,24.3773,287100.0
2010-04-19 13:30:00,35.02,35.04,34.98,34.99,141600.0,24.3773,24.3912,24.3495,24.3564,141600.0
2010-04-19 13:40:00,34.99,35.04,34.99,34.99,127400.0,24.3564,24.3912,24.3564,24.3564,127400.0
2010-04-19 13:50:00,34.99,35.03,34.99,34.99,400800.0,24.3564,24.3843,24.3564,24.3564,400800.0
2010-04-19 14:00:00,34.99,35.06,34.99,35.02,293400.0,24.3564,24.4051,24.3564,24.3773,293400.0
2010-04-19 14:10:00,35.02,35.09,35.02,35.09,219400.0,24.3773,24.426,24.3773,24.426,219400.0
2010-04-19 14:20:00,35.09,35.14,35.04,35.08,330900.0,24.426,24.4608,24.3912,24.4191,330900.0
2010-04-19 14:30:00,35.08,35.15,35.05,35.12,354800.0,24.4191,24.4678,24.3982,24.4469,354800.0
2010-04-19 14:40:00,35.12,35.13,35.03,35.05,307300.0,24.4469,24.4539,24.3843,24.3982,307300.0
2010-04-19 14:50:00,35.06,35.15,35.02,35.15,252200.0,24.4051,24.4678,24.3773,24.4678,252200.0
2010-04-19 15:00:00,35.14,35.24,35.1,35.2,1037900.0,24.4608,24.5304,24.433,24.5026,1037900.0
2010-04-19 15:10:00,35.2,35.25,35.17,35.19,464200.0,24.5026,24.5374,24.4817,24.4956,464200.0
2010-04-19 15:20:00,35.18,35.26,35.18,35.26,623300.0,24.4887,24.5444,24.4887,24.5444,623300.0
2010-04-19 15:30:00,35.26,35.27,35.15,35.19,677800.0,24.5444,24.5513,24.4678,24.4956,677800.0
2010-04-19 15:40:00,35.19,35.19,35.11,35.17,764600.0,24.4956,24.4956,24.4399,24.4817,764600.0
2010-04-19 15:50:00,35.17,35.21,35.16,35.18,1133600.0,24.4817,24.5096,24.4748,24.4887,1133600.0
2010-04-20 09:30:00,35.32,35.49,35.18,35.25,748300.0,24.5861,24.7045,24.4887,24.5374,748300.0
2010-04-20 09:40:00,35.25,35.34,35.15,35.31,516800.0,24.5374,24.6,24.4678,24.5792,516800.0
2010-04-20 09:50:00,35.31,35.36,35.25,35.26,383000.0,24.5792,24.614,24.5374,24.5444,383000.0
2010-04-20 10:00:00,35.27,35.29,35.2,35.28,434100.0,24.5513,24.5652,24.5026,24.5583,434100.0
2010-04-20 10:10:00,35.28,35.3,35.07,35.08,521400.0,24.5583,24.5722,24.4121,24.4191,521400.0
2010-04-20 10:20:00,35.08,35.24,35.05,35.12,450400.0,24.4191,24.5304,24.3982,24.4469,450400.0
2010-04-20 10:30:00,35.11,35.18,35.08,35.12,391800.0,24.4399,24.4887,24.4191,24.4469,391800.0
2010-04-20 10:40:00,35.12,35.19,35.1,35.17,264600.0,24.4469,24.4956,24.433,24.4817,264600.0
2010-04-20 10:50:00,35.17,35.17,35.1,35.11,169000.0,24.4817,24.4817,24.433,24.4399,169000.0
2010-04-20 11:00:00,35.11,35.14,35.09,35.13,325200.0,24.4399,24.4608,24.426,24.4539,325200.0
2010-04-20 11:10:00,35.13,35.17,35.1,35.15,242500.0,24.4539,24.4817,24.433,24.4678,242500.0
2010-04-20 11:20:00,35.15,35.19,35.12,35.15,186200.0,24.4678,24.4956,24.4469,24.4678,186200.0
2010-04-20 11:30:00,35.14,35.16,35.03,35.04,294500.0,24.4608,24.4748,24.3843,24.3912,294500.0
2010-04-20 11:40:00,35.03,35.06,35.01,35.05,189800.0,24.3843,24.4051,24.3703,24.3982,189800.0
2010-04-20 11:50:00,35.05,35.1,35.02,35.05,377700.0,24.3982,24.433,24.3773,24.3982,377700.0
2010-04-20 12:00:00,35.05,35.18,35.04,35.18,164500.0,24.3982,24.4887,24.3912,24.4887,164500.0
2010-04-20 12:10:00,35.17,35.22,35.12,35.17,305300.0,24.4817,24.5165,24.4469,24.4817,305300.0
2010-04-20 12:20:00,35.18,35.18,35.11,35.11,135300.0,24.4887,24.4887,24.4399,24.4399,135300.0
2010-04-20 12:30:00,35.11,35.16,35.11,35.15,190800.0,24.4399,24.4748,24.4399,24.4678,190800.0
2010-04-20 12:40:00,35.15,35.17,35.13,35.16,180000.0,24.4678,24.4817,24.4539,24.4748,180000.0
2010-04-20 12:50:00,35.15,35.18,35.14,35.15,152200.0,24.4678,24.4887,24.4608,24.4678,152200.0
2010-04-20 13:00:00,35.15,35.17,35.14,35.16,145900.0,24.4678,24.4817,24.4608,24.4748,145900.0
2010-04-20 13:10:00,35.17,35.18,35.14,35.14,128200.0,24.4817,24.4887,24.4608,24.4608,128200.0
2010-04-20 13:20:00,35.15,35.19,35.11,35.19,319700.0,24.4678,24.4956,24.4399,24.4956,319700.0
2010-04-20 13:30:00,35.19,35.21,35.14,35.18,935900.0,24.4956,24.5096,24.4608,24.4887,935900.0
2010-04-20 13:40:00,35.17,35.19,35.17,35.18,106700.0,24.4817,24.4956,24.4817,24.4887,106700.0
2010-04-20 13:50:00,35.18,35.2,35.17,35.19,298100.0,24.4887,24.5026,24.4817,24.4956,298100.0
2010-04-20 14:00:00,35.18,35.21,35.17,35.19,281000.0,24.4887,24.5096,24.4817,24.4956,281000.0
2010-04-20 14:10:00,35.18,35.25,35.16,35.24,281600.0,24.4887,24.5374,24.4748,24.5304,281600.0
2010-04-20 14:20:00,35.25,35.25,35.21,35.21,266200.0,24.5374,24.5374,24.5096,24.5096,266200.0
2010-04-20 14:30:00,35.21,35.22,35.14,35.19,345000.0,24.5096,24.5165,24.4608,24.4956,345000.0
2010-04-20 14:40:00,35.18,35.24,35.18,35.23,282800.0,24.4887,24.5304,24.4887,24.5235,282800.0
2010-04-20 14:50:00,35.24,35.24,35.18,35.19,240500.0,24.5304,24.5304,24.4887,24.4956,240500.0
2010-04-20 15:00:00,35.2,35.21,35.18,35.2,249800.0,24.5026,24.5096,24.4887,24.5026,249800.0
2010-04-20 15:10:00,35.2,35.21,35.14,35.15,274400.0,24.5026,24.5096,24.4608,24.4678,274400.0
2010-04-20 15:20:00,35.15,35.18,35.13,35.13,510500.0,24.4678,24.4887,24.4539,24.4539,510500.0
2010-04-20 15:30:00,35.13,35.19,35.11,35.19,537700.0,24.4539,24.4956,24.4399,24.4956,537700.0
2010-04-20 15:40:00,35.19,35.2,35.15,35.18,459300.0,24.4956,24.5026,24.4678,24.4887,459300.0
2010-04-20 15:50:00,35.18,35.18,35.14,35.15,1367400.0,24.4887,24.4887,24.4608,24.4678,1367400.0
2010-04-21 09:30:00,35.15,35.34,35.1,35.26,575600.0,24.4678,24.6,24.433,24.5444,575600.0
2010-04-21 09:40:00,35.26,35.3,35.26,35.27,706600.0,24.5444,24.5722,24.5444,24.5513,706600.0
2010-04-21 09:50:00,35.27,35.28,35.21,35.24,909500.0,24.5513,24.5583,24.5096,24.5304,909500.0
2010-04-21 10:00:00,35.25,35.28,35.21,35.22,415200.0,24.5374,24.5583,24.5096,24.5165,415200.0
2010-04-21 10:10:00,35.22,35.27,35.19,35.2,650200.0,24.5165,24.5513,24.4956,24.5026,650200.0
2010-04-21 10:20:00,35.21,35.23,35.18,35.19,953400.0,24.5096,24.5235,24.4887,24.4956,953400.0
2010-04-21 10:30:00,35.19,35.23,35.16,35.2,986000.0,24.4956,24.5235,24.4748,24.5026,986000.0
2010-04-21 10:40:00,35.19,35.24,35.17,35.19,823100.0,24.4956,24.5304,24.4817,24.4956,823100.0
2010-04-21 10:50:00,35.19,35.2,35.15,35.15,503200.0,24.4956,24.5026,24.4678,24.4678,503200.0
2010-04-21 11:00:00,35.15,35.21,35.15,35.19,708700.0,24.4678,24.5096,24.4678,24.4956,708700.0
2010-04-21 11:10:00,35.19,35.2,35.13,35.16,318900.0,24.4956,24.5026,24.4539,24.4748,318900.0
2010-04-21 11:20:00,35.16,35.2,35.1,35.15,962600.0,24.4748,24.5026,24.433,24.4678,962600.0
2010-04-21 11:30:00,35.14,35.16,35.09,35.14,615100.0,24.4608,24.4748,24.426,24.4608,615100.0
2010-04-21 11:40:00,35.15,35.16,35.09,35.14,310500.0,24.4678,24.4748,24.426,24.4608,310500.0
2010-04-21 11:50:00,35.15,35.17,35.13,35.15,939600.0,24.4678,24.4817,24.4539,24.4678,939600.0
2010-04-21 12:00:00,35.14,35.21,35.14,35.16,482500.0,24.4608,24.5096,24.4608,24.4748,482500.0
2010-04-21 12:10:00,35.17,35.17,35.1,35.1,368100.0,24.4817,24.4817,24.433,24.433,368100.0
2010-04-21 12:20:00,35.1,35.2,35.1,35.19,444800.0,24.433,24.5026,24.433,24.4956,444800.0
2010-04-21 12:30:00,35.19,35.21,35.14,35.15,567500.0,24.4956,24.5096,24.4608,24.4678,567500.0
2010-04-21 12:40:00,35.15,35.24,35.14,35.22,635400.0,24.4678,24.5304,24.4608,24.5165,635400.0
2010-04-21 12:50:00,35.23,35.24,35.17,35.18,291900.0,24.5235,24.5304,24.4817,24.4887,291900.0
2010-04-21 13:00:00,35.18,35.19,35.13,35.15,213700.0,24.4887,24.4956,24.4539,24.4678,213700.0
2010-04-21 13:10:00,35.15,35.19,35.12,35.19,194300.0,24.4678,24.4956,24.4469,24.4956,194300.0
2010-04-21 13:20:00,35.19,35.23,35.16,35.23,163100.0,24.4956,24.5235,24.4748,24.5235,163100.0
2010-04-21 13:30:00,35.22,35.3,35.22,35.3,219500.0,24.5165,24.5722,24.5165,24.5722,219500.0
2010-04-21 13:40:00,35.3,35.38,35.28,35.35,240700.0,24.5722,24.6279,24.5583,24.607,240700.0
2010-04-21 13:50:00,35.35,35.44,35.33,35.4,290500.0,24.607,24.6697,24.5931,24.6418,290500.0
2010-04-21 14:00:00,35.4,35.41,35.31,35.32,145800.0,24.6418,24.6488,24.5792,24.5861,145800.0
2010-04-21 14:10:00,35.31,35.32,35.22,35.22,187700.0,24.5792,24.5861,24.5165,24.5165,187700.0
2010-04-21 14:20:00,35.22,35.25,35.1,35.18,316100.0,24.5165,24.5374,24.433,24.4887,316100.0
2010-04-21 14:30:00,35.18,35.19,35.13,35.17,264300.0,24.4887,24.4956,24.4539,24.4817,264300.0
2010-04-21 14:40:00,35.17,35.17,35.14,35.15,122700.0,24.4817,24.4817,24.4608,24.4678,122700.0
2010-04-21 14:50:00,35.15,35.2,35.15,35.2,497600.0,24.4678,24.5026,24.4678,24.5026,497600.0
2010-04-21 15:00:00,35.2,35.23,35.18,35.21,354700.0,24.5026,24.5235,24.4887,24.5096,354700.0
2010-04-21 15:10:00,35.21,35.25,35.16,35.23,173600.0,24.5096,24.5374,24.4748,24.5235,173600.0
2010-04-21 15:20:00,35.23,35.24,35.17,35.18,395900.0,24.5235,24.5304,24.4817,24.4887,395900.0
2010-04-21 15:30:00,35.19,35.31,35.18,35.28,441900.0,24.4956,24.5792,24.4887,24.5583,441900.0
2010-04-21 15:40:00,35.28,35.36,35.2,35.32,382700.0,24.5583,24.614,24.5026,24.5861,382700.0
2010-04-21 15:50:00,35.32,35.33,35.27,35.27,725200.0,24.5861,24.5931,24.5513,24.5513,725200.0
2010-04-22 09:30:00,35.15,35.29,35.03,35.19,585100.0,24.4678,24.5652,24.3843,24.4956,585100.0
2010-04-22 09:40:00,35.19,35.19,35.09,35.17,625800.0,24.4956,24.4956,24.426,24.4817,625800.0
2010-04-22 09:50:00,35.16,35.36,35.15,35.31,431100.0,24.4748,24.614,24.4678,24.5792,431100.0
2010-04-22 10:00:00,35.3,35.35,35.21,35.22,397800.0,24.5722,24.607,24.5096,24.5165,397800.0
2010-04-22 10:10:00,35.21,35.25,35.17,35.23,301800.0,24.5096,24.5374,24.4817,24.5235,301800.0
2010-04-22 10:20:00,35.23,35.32,35.18,35.3,331100.0,24.5235,24.5861,24.4887,24.5722,331100.0
2010-04-22 10:30:00,35.3,35.49,35.22,35.47,774600.0,24.5722,24.7045,24.5165,24.6905,774600.0
2010-04-22 10:40:00,35.47,35.5,35.41,35.48,549400.0,24.6905,24.7114,24.6488,24.6975,549400.0
2010-04-22 10:50:00,35.47,35.48,35.4,35.42,510800.0,24.6905,24.6975,24.6418,24.6557,510800.0
2010-04-22 11:00:00,35.42,35.45,35.32,35.35,524800.0,24.6557,24.6766,24.5861,24.607,524800.0
2010-04-22 11:10:00,35.35,35.35,35.26,35.27,1091200.0,24.607,24.607,24.5444,24.5513,1091200.0
2010-04-22 11:20:00,35.27,35.32,35.24,35.32,333900.0,24.5513,24.5861,24.5304,24.5861,333900.0
2010-04-22 11:30:00,35.32,35.34,35.26,35.34,680300.0,24.5861,24.6,24.5444,24.6,680300.0
2010-04-22 11:40:00,35.34,35.36,35.3,35.34,218400.0,24.6,24.614,24.5722,24.6,218400.0
2010-04-22 11:50:00,35.34,35.41,35.34,35.4,232400.0,24.6,24.6488,24.6,24.6418,232400.0
2010-04-22 12:00:00,35.4,35.45,35.36,35.44,329800.0,24.6418,24.6766,24.614,24.6697,329800.0
2010-04-22 12:10:00,35.44,35.47,35.42,35.46,205700.0,24.6697,24.6905,24.6557,24.6836,205700.0
2010-04-22 12:20:00,35.46,35.47,35.41,35.45,370400.0,24.6836,24.6905,24.6488,24.6766,370400.0
2010-04-22 12:30:00,35.45,35.45,35.35,35.35,473600.0,24.6766,24.6766,24.607,24.607,473600.0
2010-04-22 12:40:00,35.36,35.4,35.34,35.38,320600.0,24.614,24.6418,24.6,24.6279,320600.0
2010-04-22 12:50:00,35.38,35.39,35.31,35.36,268700.0,24.6279,24.6349,24.5792,24.614,268700.0
2010-04-22 13:00:00,35.37,35.49,35.37,35.48,378300.0,24.6209,24.7045,24.6209,24.6975,378300.0
2010-04-22 13:10:00,35.49,35.5,35.45,35.46,455900.0,24.7045,24.7114,24.6766,24.6836,455900.0
2010-04-22 13:20:00,35.45,35.49,35.44,35.47,416200.0,24.6766,24.7045,24.6697,24.6905,416200.0
2010-04-22 13:30:00,35.47,35.48,35.42,35.45,219000.0,24.6905,24.6975,24.6557,24.6766,219000.0
2010-04-22 13:40:00,35.45,35.5,35.45,35.49,475800.0,24.6766,24.7114,24.6766,24.7045,475800.0
2010-04-22 13:50:00,35.48,35.5,35.47,35.48,594800.0,24.6975,24.7114,24.6905,24.6975,594800.0
2010-04-22 14:00:00,35.49,35.5,35.46,35.5,557900.0,24.7045,24.7114,24.6836,24.7114,557900.0
2010-04-22 14:10:00,35.5,35.58,35.48,35.55,956100.0,24.7114,24.7671,24.6975,24.7462,956100.0
2010-04-22 14:20:00,35.55,35.66,35.47,35.66,443000.0,24.7462,24.8228,24.6905,24.8228,443000.0
2010-04-22 14:30:00,35.66,35.68,35.45,35.59,444800.0,24.8228,24.8367,24.6766,24.7741,444800.0
2010-04-22 14:40:00,35.59,35.62,35.56,35.57,254200.0,24.7741,24.795,24.7532,24.7602,254200.0
2010-04-22 14:50:00,35.57,35.62,35.54,35.61,404100.0,24.7602,24.795,24.7393,24.788,404100.0
2010-04-22 15:00:00,35.61,35.64,35.6,35.63,449700.0,24.788,24.8089,24.781,24.8019,449700.0
2010-04-22 15:10:00,35.62,35.63,35.61,35.62,348600.0,24.795,24.8019,24.788,24.795,348600.0
2010-04-22 15:20:00,35.62,35.67,35.61,35.67,403300.0,24.795,24.8298,24.788,24.8298,403300.0
2010-04-22 15:30:00,35.67,35.72,35.65,35.71,822400.0,24.8298,24.8646,24.8158,24.8576,822400.0
2010-04-22 15:40:00,35.71,35.89,35.71,35.88,1092000.0,24.8576,24.9829,24.8576,24.9759,1092000.0
2010-04-22 15:50:00,35.88,35.89,35.71,35.73,1639300.0,24.9759,24.9829,24.8576,24.8715,1639300.0
2010-04-23 09:30:00,35.76,35.87,35.7,35.78,837700.0,24.8924,24.969,24.8506,24.9063,837700.0
2010-04-23 09:40:00,35.78,36.0,35.74,36.0,1007200.0,24.9063,25.0595,24.8785,25.0595,1007200.0
2010-04-23 09:50:00,36.0,36.13,35.93,35.96,935000.0,25.0595,25.15,25.0107,25.0316,935000.0
2010-04-23 10:00:00,35.97,36.15,35.96,36.11,1185200.0,25.0386,25.1639,25.0316,25.136,1185200.0
2010-04-23 10:10:00,36.11,36.15,36.06,36.12,558500.0,25.136,25.1639,25.1012,25.143,558500.0
2010-04-23 10:20:00,36.13,36.15,36.09,36.11,434500.0,25.15,25.1639,25.1221,25.136,434500.0
2010-04-23 10:30:00,36.11,36.15,36.04,36.12,879700.0,25.136,25.1639,25.0873,25.143,879700.0
2010-04-23 10:40:00,36.12,36.19,36.1,36.11,484500.0,25.143,25.1917,25.1291,25.136,484500.0
2010-04-23 10:50:00,36.12,36.16,36.08,36.16,759600.0,25.143,25.1708,25.1152,25.1708,759600.0
2010-04-23 11:00:00,36.16,36.17,36.1,36.14,642700.0,25.1708,25.1778,25.1291,25.1569,642700.0
2010-04-23 11:10:00,36.15,36.23,36.13,36.23,637800.0,25.1639,25.2196,25.15,25.2196,637800.0
2010-04-23 11:20:00,36.23,36.25,36.1,36.13,756500.0,25.2196,25.2335,25.1291,25.15,756500.0
2010-04-23 11:30:00,36.13,36.13,36.02,36.1,550400.0,25.15,25.15,25.0734,25.1291,550400.0
2010-04-23 11:40:00,36.1,36.11,36.08,36.1,317900.0,25.1291,25.136,25.1152,25.1291,317900.0
2010-04-23 11:50:00,36.1,36.11,36.06,36.09,385800.0,25.1291,25.136,25.1012,25.1221,385800.0
2010-04-23 12:00:00,36.09,36.12,36.04,36.05,626900.0,25.1221,25.143,25.0873,25.0943,626900.0
2010-04-23 12:10:00,36.05,36.07,36.03,36.06,474400.0,25.0943,25.1082,25.0804,25.1012,474400.0
2010-04-23 12:20:00,36.06,36.11,36.05,36.1,502600.0,25.1012,25.136,25.0943,25.1291,502600.0
2010-04-23 12:30:00,36.1,36.12,36.08,36.08,329400.0,25.1291,25.143,25.1152,25.1152,329400.0
2010-04-23 12:40:00,36.08,36.15,36.08,36.15,430400.0,25.1152,25.1639,25.1152,25.1639,430400.0
2010-04-23 12:50:00,36.11,36.13,36.08,36.13,134600.0,25.136,25.15,25.1152,25.15,134600.0
2010-04-23 13:00:00,36.12,36.2,36.12,36.17,271700.0,25.143,25.1987,25.143,25.1778,271700.0
2010-04-23 13:10:00,36.17,36.18,36.13,36.13,234500.0,25.1778,25.1848,25.15,25.15,234500.0
2010-04-23 13:20:00,36.14,36.17,36.14,36.15,209300.0,25.1569,25.1778,25.1569,25.1639,209300.0
2010-04-23 13:30:00,36.15,36.17,36.14,36.15,125700.0,25.1639,25.1778,25.1569,25.1639,125700.0
2010-04-23 13:40:00,36.15,36.18,36.11,36.17,265500.0,25.1639,25.1848,25.136,25.1778,265500.0
2010-04-23 13:50:00,36.18,36.24,36.17,36.23,217800.0,25.1848,25.2265,25.1778,25.2196,217800.0
2010-04-23 14:00:00,36.23,36.24,36.14,36.14,248300.0,25.2196,25.2265,25.1569,25.1569,248300.0
2010-04-23 14:10:00,36.14,36.17,36.13,36.14,202500.0,25.1569,25.1778,25.15,25.1569,202500.0
2010-04-23 14:20:00,36.15,36.19,36.14,36.18,299100.0,25.1639,25.1917,25.1569,25.1848,299100.0
2010-04-23 14:30:00,36.18,36.2,36.13,36.17,536800.0,25.1848,25.1987,25.15,25.1778,536800.0
2010-04-23 14:40:00,36.18,36.23,36.16,36.22,285700.0,25.1848,25.2196,25.1708,25.2126,285700.0
2010-04-23 14:50:00,36.22,36.28,36.21,36.25,371500.0,25.2126,25.2544,25.2057,25.2335,371500.0
2010-04-23 15:00:00,36.25,36.26,36.19,36.24,483700.0,25.2335,25.2405,25.1917,25.2265,483700.0
2010-04-23 15:10:00,36.24,36.3,36.24,36.3,248800.0,25.2265,25.2683,25.2265,25.2683,248800.0
2010-04-23 15:20:00,36.3,36.3,36.25,36.27,466000.0,25.2683,25.2683,25.2335,25.2474,466000.0
2010-04-23 15:30:00,36.28,36.38,36.27,36.38,1239900.0,25.2544,25.324,25.2474,25.324,1239900.0
2010-04-23 15:40:00,36.38,36.43,36.36,36.42,593200.0,25.324,25.3588,25.3101,25.3518,593200.0
2010-04-23 15:50:00,36.43,36.44,36.37,36.4,1265900.0,25.3588,25.3658,25.317,25.3379,1265900.0
2010-04-26 09:30:00,36.52,36.73,36.47,36.68,921200.0,25.4214,25.5676,25.3866,25.5328,921200.0
2010-04-26 09:40:00,36.68,36.82,36.67,36.8,1185600.0,25.5328,25.6303,25.5259,25.6163,1185600.0
2010-04-26 09:50:00,36.8,36.88,36.75,36.77,773500.0,25.6163,25.672,25.5815,25.5955,773500.0
2010-04-26 10:00:00,36.77,36.88,36.76,36.83,580400.0,25.5955,25.672,25.5885,25.6372,580400.0
2010-04-26 10:10:00,36.83,37.03,36.81,36.89,967800.0,25.6372,25.7765,25.6233,25.679,967800.0
2010-04-26 10:20:00,36.89,36.92,36.83,36.89,489200.0,25.679,25.6999,25.6372,25.679,489200.0
2010-04-26 10:30:00,36.89,36.99,36.83,36.85,404200.0,25.679,25.7486,25.6372,25.6512,404200.0
2010-04-26 10:40:00,36.85,36.88,36.79,36.84,445100.0,25.6512,25.672,25.6094,25.6442,445100.0
2010-04-26 10:50:00,36.83,36.94,36.81,36.85,349500.0,25.6372,25.7138,25.6233,25.6512,349500.0
2010-04-26 11:00:00,36.85,36.89,36.84,36.85,260800.0,25.6512,25.679,25.6442,25.6512,260800.0
2010-04-26 11:10:00,36.85,36.91,36.84,36.87,222000.0,25.6512,25.6929,25.6442,25.6651,222000.0
2010-04-26 11:20:00,36.86,36.89,36.83,36.87,366400.0,25.6581,25.679,25.6372,25.6651,366400.0
2010-04-26 11:30:00,36.86,36.89,36.83,36.84,393700.0,25.6581,25.679,25.6372,25.6442,393700.0
2010-04-26 11:40:00,36.85,36.85,36.8,36.81,367700.0,25.6512,25.6512,25.6163,25.6233,367700.0
2010-04-26 11:50:00,36.81,36.82,36.71,36.78,382400.0,25.6233,25.6303,25.5537,25.6024,382400.0
2010-04-26 12:00:00,36.78,36.79,36.74,36.75,291200.0,25.6024,25.6094,25.5746,25.5815,291200.0
2010-04-26 12:10:00,36.75,36.8,36.75,36.79,137100.0,25.5815,25.6163,25.5815,25.6094,137100.0
2010-04-26 12:20:00,36.79,36.8,36.75,36.77,303900.0,25.6094,25.6163,25.5815,25.5955,303900.0
2010-04-26 12:30:00,36.77,36.85,36.76,36.83,289000.0,25.5955,25.6512,25.5885,25.6372,289000.0
2010-04-26 12:40:00,36.83,36.84,36.75,36.79,136400.0,25.6372,25.6442,25.5815,25.6094,136400.0
2010-04-26 12:50:00,36.78,36.83,36.75,36.8,573500.0,25.6024,25.6372,25.5815,25.6163,573500.0
2010-04-26 13:00:00,36.79,36.8,36.74,36.75,286400.0,25.6094,25.6163,25.5746,25.5815,286400.0
2010-04-26 13:10:00,36.75,36.78,36.75,36.77,217500.0,25.5815,25.6024,25.5815,25.5955,217500.0
2010-04-26 13:20:00,36.78,36.79,36.76,36.78,507000.0,25.6024,25.6094,25.5885,25.6024,507000.0
2010-04-26 13:30:00,36.79,36.8,36.74,36.75,399700.0,25.6094,25.6163,25.5746,25.5815,399700.0
2010-04-26 13:40:00,36.76,36.78,36.73,36.78,303700.0,25.5885,25.6024,25.5676,25.6024,303700.0
2010-04-26 13:50:00,36.78,36.78,36.74,36.76,205100.0,25.6024,25.6024,25.5746,25.5885,205100.0
2010-04-26 14:00:00,36.76,36.77,36.74,36.76,507700.0,25.5885,25.5955,25.5746,25.5885,507700.0
2010-04-26 14:10:00,36.75,36.83,36.74,36.78,414800.0,25.5815,25.6372,25.5746,25.6024,414800.0
2010-04-26 14:20:00,36.79,36.79,36.73,36.78,339400.0,25.6094,25.6094,25.5676,25.6024,339400.0
2010-04-26 14:30:00,36.77,36.78,36.74,36.75,332700.0,25.5955,25.6024,25.5746,25.5815,332700.0
2010-04-26 14:40:00,36.74,36.78,36.74,36.76,281900.0,25.5746,25.6024,25.5746,25.5885,281900.0
2010-04-26 14:50:00,36.76,36.77,36.72,36.72,498200.0,25.5885,25.5955,25.5607,25.5607,498200.0
2010-04-26 15:00:00,36.71,36.75,36.62,36.63,561600.0,25.5537,25.5815,25.4911,25.498,561600.0
2010-04-26 15:10:00,36.63,36.72,36.62,36.67,978900.0,25.498,25.5607,25.4911,25.5259,978900.0
2010-04-26 15:20:00,36.67,36.68,36.57,36.58,934200.0,25.5259,25.5328,25.4562,25.4632,934200.0
2010-04-26 15:30:00,36.58,36.63,36.56,36.56,549300.0,25.4632,25.498,25.4493,25.4493,549300.0
2010-04-26 15:40:00,36.56,36.57,36.46,36.48,1257900.0,25.4493,25.4562,25.3797,25.3936,1257900.0
2010-04-26 15:50:00,36.48,36.5,36.46,36.47,2110200.0,25.3936,25.4075,25.3797,25.3866,2110200.0
2010-04-27 09:30:00,36.38,36.38,36.06,36.11,767900.0,25.324,25.324,25.1012,25.136,767900.0
2010-04-27 09:40:00,36.12,36.18,36.02,36.02,523500.0,25.143,25.1848,25.0734,25.0734,523500.0
2010-04-27 09:50:00,36.02,36.1,35.92,35.97,597100.0,25.0734,25.1291,25.0038,25.0386,597100.0
2010-04-27 10:00:00,35.97,36.04,35.87,36.01,688800.0,25.0386,25.0873,24.969,25.0664,688800.0
2010-04-27 10:10:00,36.02,36.04,35.95,35.99,412900.0,25.0734,25.0873,25.0247,25.0525,412900.0
2010-04-27 10:20:00,35.99,36.05,35.91,35.97,309400.0,25.0525,25.0943,24.9968,25.0386,309400.0
2010-04-27 10:30:00,35.98,36.01,35.96,35.99,234300.0,25.0456,25.0664,25.0316,25.0525,234300.0
2010-04-27 10:40:00,35.99,36.0,35.96,35.96,359300.0,25.0525,25.0595,25.0316,25.0316,359300.0
2010-04-27 10:50:00,35.97,35.97,35.88,35.9,424100.0,25.0386,25.0386,24.9759,24.9899,424100.0
2010-04-27 11:00:00,35.9,35.93,35.87,35.89,287000.0,24.9899,25.0107,24.969,24.9829,287000.0
2010-04-27 11:10:00,35.88,35.9,35.73,35.78,1148500.0,24.9759,24.9899,24.8715,24.9063,1148500.0
2010-04-27 11:20:00,35.78,35.8,35.55,35.57,889600.0,24.9063,24.9203,24.7462,24.7602,889600.0
2010-04-27 11:30:00,35.56,35.57,35.29,35.35,1319400.0,24.7532,24.7602,24.5652,24.607,1319400.0
2010-04-27 11:40:00,35.35,35.51,35.34,35.44,476500.0,24.607,24.7184,24.6,24.6697,476500.0
2010-04-27 11:50:00,35.43,35.47,35.35,35.36,672800.0,24.6627,24.6905,24.607,24.614,672800.0
2010-04-27 12:00:00,35.36,35.45,35.35,35.44,346000.0,24.614,24.6766,24.607,24.6697,346000.0
2010-04-27 12:10:00,35.43,35.45,35.32,35.37,425300.0,24.6627,24.6766,24.5861,24.6209,425300.0
2010-04-27 12:20:00,35.38,35.47,35.34,35.38,339200.0,24.6279,24.6905,24.6,24.6279,339200.0
2010-04-27 12:30:00,35.37,35.43,35.33,35.41,209200.0,24.6209,24.6627,24.5931,24.6488,209200.0
2010-04-27 12:40:00,35.41,35.48,35.39,35.44,245800.0,24.6488,24.6975,24.6349,24.6697,245800.0
2010-04-27 12:50:00,35.44,35.52,35.44,35.5,200600.0,24.6697,24.7253,24.6697,24.7114,200600.0
2010-04-27 13:00:00,35.5,35.57,35.49,35.53,251400.0,24.7114,24.7602,24.7045,24.7323,251400.0
2010-04-27 13:10:00,35.52,35.67,35.52,35.65,233400.0,24.7253,24.8298,24.7253,24.8158,233400.0
2010-04-27 13:20:00,35.65,35.67,35.59,35.65,220500.0,24.8158,24.8298,24.7741,24.8158,220500.0
2010-04-27 13:30:00,35.65,35.66,35.5,35.61,294300.0,24.8158,24.8228,24.7114,24.788,294300.0
2010-04-27 13:40:00,35.6,35.63,35.57,35.63,156300.0,24.781,24.8019,24.7602,24.8019,156300.0
2010-04-27 13:50:00,35.63,35.65,35.59,35.59,150400.0,24.8019,24.8158,24.7741,24.7741,150400.0
2010-04-27 14:00:00,35.6,35.63,35.49,35.52,273700.0,24.781,24.8019,24.7045,24.7253,273700.0
2010-04-27 14:10:00,35.52,35.53,35.49,35.49,110800.0,24.7253,24.7323,24.7045,24.7045,110800.0
2010-04-27 14:20:00,35.5,35.56,35.45,35.53,274700.0,24.7114,24.7532,24.6766,24.7323,274700.0
2010-04-27 14:30:00,35.53,35.53,35.41,35.45,195800.0,24.7323,24.7323,24.6488,24.6766,195800.0
2010-04-27 14:40:00,35.45,35.48,35.4,35.44,249700.0,24.6766,24.6975,24.6418,24.6697,249700.0
2010-04-27 14:50:00,35.43,35.47,35.38,35.42,231600.0,24.6627,24.6905,24.6279,24.6557,231600.0
2010-04-27 15:00:00,35.43,35.55,35.38,35.52,439600.0,24.6627,24.7462,24.6279,24.7253,439600.0
2010-04-27 15:10:00,35.52,35.55,35.42,35.46,390400.0,24.7253,24.7462,24.6557,24.6836,390400.0
2010-04-27 15:20:00,35.47,35.5,35.37,35.39,460900.0,24.6905,24.7114,24.6209,24.6349,460900.0
2010-04-27 15:30:00,35.39,35.4,35.31,35.34,447900.0,24.6349,24.6418,24.5792,24.6,447900.0
2010-04-27 15:40:00,35.34,35.34,35.27,35.33,1171800.0,24.6,24.6,24.5513,24.5931,1171800.0
2010-04-27 15:50:00,35.33,35.34,35.21,35.29,2157700.0,24.5931,24.6,24.5096,24.5652,2157700.0
2010-04-28 09:30:00,35.43,35.61,35.07,35.56,1358000.0,24.6627,24.788,24.4121,24.7532,1358000.0
2010-04-28 09:40:00,35.57,35.65,35.49,35.55,668100.0,24.7602,24.8158,24.7045,24.7462,668100.0
2010-04-28 09:50:00,35.55,35.57,35.3,35.31,552900.0,24.7462,24.7602,24.5722,24.5792,552900.0
2010-04-28 10:00:00,35.31,35.35,35.2,35.28,849000.0,24.5792,24.607,24.5026,24.5583,849000.0
2010-04-28 10:10:00,35.27,35.35,35.23,35.3,461800.0,24.5513,24.607,24.5235,24.5722,461800.0
2010-04-28 10:20:00,35.3,35.35,35.25,35.27,489300.0,24.5722,24.607,24.5374,24.5513,489300.0
2010-04-28 10:30:00,35.28,35.33,35.15,35.2,618000.0,24.5583,24.5931,24.4678,24.5026,618000.0
2010-04-28 10:40:00,35.2,35.3,35.17,35.19,351400.0,24.5026,24.5722,24.4817,24.4956,351400.0
2010-04-28 10:50:00,35.18,35.25,35.18,35.25,667000.0,24.4887,24.5374,24.4887,24.5374,667000.0
2010-04-28 11:00:00,35.25,35.32,35.24,35.31,701500.0,24.5374,24.5861,24.5304,24.5792,701500.0
2010-04-28 11:10:00,35.31,35.35,35.27,35.31,500700.0,24.5792,24.607,24.5513,24.5792,500700.0
2010-04-28 11:20:00,35.31,35.32,35.16,35.26,829400.0,24.5792,24.5861,24.4748,24.5444,829400.0
2010-04-28 11:30:00,35.26,35.34,35.11,35.19,679600.0,24.5444,24.6,24.4399,24.4956,679600.0
2010-04-28 11:40:00,35.19,35.31,35.17,35.27,330000.0,24.4956,24.5792,24.4817,24.5513,330000.0
2010-04-28 11:50:00,35.28,35.31,35.2,35.26,236700.0,24.5583,24.5792,24.5026,24.5444,236700.0
2010-04-28 12:00:00,35.27,35.27,35.1,35.15,603100.0,24.5513,24.5513,24.433,24.4678,603100.0
2010-04-28 12:10:00,35.14,35.15,35.09,35.12,275900.0,24.4608,24.4678,24.426,24.4469,275900.0
2010-04-28 12:20:00,35.12,35.24,35.09,35.24,423000.0,24.4469,24.5304,24.426,24.5304,423000.0
2010-04-28 12:30:00,35.24,35.25,35.13,35.17,295800.0,24.5304,24.5374,24.4539,24.4817,295800.0
2010-04-28 12:40:00,35.17,35.18,35.13,35.16,261100.0,24.4817,24.4887,24.4539,24.4748,261100.0
2010-04-28 12:50:00,35.17,35.22,35.17,35.19,244800.0,24.4817,24.5165,24.4817,24.4956,244800.0
2010-04-28 13:00:00,35.2,35.24,35.17,35.24,192400.0,24.5026,24.5304,24.4817,24.5304,192400.0
2010-04-28 13:10:00,35.23,35.26,35.21,35.25,210300.0,24.5235,24.5444,24.5096,24.5374,210300.0
2010-04-28 13:20:00,35.25,35.25,35.14,35.14,208100.0,24.5374,24.5374,24.4608,24.4608,208100.0
2010-04-28 13:30:00,35.14,35.19,35.13,35.19,222700.0,24.4608,24.4956,24.4539,24.4956,222700.0
2010-04-28 13:40:00,35.19,35.2,35.15,35.15,161500.0,24.4956,24.5026,24.4678,24.4678,161500.0
2010-04-28 13:50:00,35.15,35.23,35.15,35.2,278000.0,24.4678,24.5235,24.4678,24.5026,278000.0
2010-04-28 14:00:00,35.21,35.21,35.15,35.19,183700.0,24.5096,24.5096,24.4678,24.4956,183700.0
2010-04-28 14:10:00,35.2,35.25,35.17,35.2,335900.0,24.5026,24.5374,24.4817,24.5026,335900.0
2010-04-28 14:20:00,35.2,35.34,35.19,35.22,454000.0,24.5026,24.6,24.4956,24.5165,454000.0
2010-04-28 14:30:00,35.23,35.32,35.18,35.29,446800.0,24.5235,24.5861,24.4887,24.5652,446800.0
2010-04-28 14:40:00,35.29,35.3,35.21,35.22,546700.0,24.5652,24.5722,24.5096,24.5165,546700.0
2010-04-28 14:50:00,35.21,35.35,35.21,35.32,685700.0,24.5096,24.607,24.5096,24.5861,685700.0
2010-04-28 15:00:00,35.31,35.33,35.23,35.23,558000.0,24.5792,24.5931,24.5235,24.5235,558000.0
2010-04-28 15:10:00,35.23,35.28,35.2,35.26,369800.0,24.5235,24.5583,24.5026,24.5444,369800.0
2010-04-28 15:20:00,35.25,35.26,35.2,35.21,217600.0,24.5374,24.5444,24.5026,24.5096,217600.0
2010-04-28 15:30:00,35.21,35.24,35.1,35.1,448000.0,24.5096,24.5304,24.433,24.433,448000.0
2010-04-28 15:40:00,35.1,35.16,35.03,35.04,712800.0,24.433,24.4748,24.3843,24.3912,712800.0
2010-04-28 15:50:00,35.04,35.19,35.03,35.19,1101400.0,24.3912,24.4956,24.3843,24.4956,1101400.0
2010-04-29 09:30:00,35.45,35.64,35.4,35.59,641000.0,24.6766,24.8089,24.6418,24.7741,641000.0
2010-04-29 09:40:00,35.6,35.86,35.57,35.76,767400.0,24.781,24.962,24.7602,24.8924,767400.0
2010-04-29 09:50:00,35.75,35.79,35.61,35.65,565200.0,24.8854,24.9133,24.788,24.8158,565200.0
2010-04-29 10:00:00,35.66,35.67,35.57,35.59,422900.0,24.8228,24.8298,24.7602,24.7741,422900.0
2010-04-29 10:10:00,35.59,35.61,35.54,35.58,254600.0,24.7741,24.788,24.7393,24.7671,254600.0
2010-04-29 10:20:00,35.59,35.7,35.58,35.64,413200.0,24.7741,24.8506,24.7671,24.8089,413200.0
2010-04-29 10:30:00,35.65,35.77,35.64,35.75,456800.0,24.8158,24.8994,24.8089,24.8854,456800.0
2010-04-29 10:40:00,35.76,35.82,35.69,35.8,310200.0,24.8924,24.9342,24.8437,24.9203,310200.0
2010-04-29 10:50:00,35.8,35.89,35.8,35.82,364800.0,24.9203,24.9829,24.9203,24.9342,364800.0
2010-04-29 11:00:00,35.82,35.83,35.73,35.78,290300.0,24.9342,24.9411,24.8715,24.9063,290300.0
2010-04-29 11:10:00,35.78,35.81,35.71,35.74,368300.0,24.9063,24.9272,24.8576,24.8785,368300.0
2010-04-29 11:20:00,35.75,35.87,35.74,35.85,264500.0,24.8854,24.969,24.8785,24.9551,264500.0
2010-04-29 11:30:00,35.86,35.93,35.8,35.9,469400.0,24.962,25.0107,24.9203,24.9899,469400.0
2010-04-29 11:40:00,35.9,35.96,35.88,35.91,517300.0,24.9899,25.0316,24.9759,24.9968,517300.0
2010-04-29 11:50:00,35.92,35.96,35.83,35.83,659200.0,25.0038,25.0316,24.9411,24.9411,659200.0
2010-04-29 12:00:00,35.84,35.85,35.71,35.73,626800.0,24.9481,24.9551,24.8576,24.8715,626800.0
2010-04-29 12:10:00,35.74,35.76,35.69,35.73,296400.0,24.8785,24.8924,24.8437,24.8715,296400.0
2010-04-29 12:20:00,35.73,35.74,35.66,35.69,278200.0,24.8715,24.8785,24.8228,24.8437,278200.0
2010-04-29 12:30:00,35.7,35.77,35.65,35.75,355500.0,24.8506,24.8994,24.8158,24.8854,355500.0
2010-04-29 12:40:00,35.75,35.82,35.72,35.76,296300.0,24.8854,24.9342,24.8646,24.8924,296300.0
2010-04-29 12:50:00,35.77,35.78,35.74,35.76,196100.0,24.8994,24.9063,24.8785,24.8924,196100.0
2010-04-29 13:00:00,35.76,35.81,35.72,35.77,417900.0,24.8924,24.9272,24.8646,24.8994,417900.0
2010-04-29 13:10:00,35.78,35.79,35.72,35.75,139500.0,24.9063,24.9133,24.8646,24.8854,139500.0
2010-04-29 13:20:00,35.75,35.81,35.74,35.77,135800.0,24.8854,24.9272,24.8785,24.8994,135800.0
2010-04-29 13:30:00,35.78,35.78,35.75,35.78,243400.0,24.9063,24.9063,24.8854,24.9063,243400.0
2010-04-29 13:40:00,35.78,35.82,35.77,35.82,97700.0,24.9063,24.9342,24.8994,24.9342,97700.0
2010-04-29 13:50:00,35.82,35.83,35.77,35.8,400500.0,24.9342,24.9411,24.8994,24.9203,400500.0
2010-04-29 14:00:00,35.8,35.81,35.72,35.73,456800.0,24.9203,24.9272,24.8646,24.8715,456800.0
2010-04-29 14:10:00,35.74,35.75,35.7,35.7,217500.0,24.8785,24.8854,24.8506,24.8506,217500.0
2010-04-29 14:20:00,35.7,35.73,35.68,35.71,330400.0,24.8506,24.8715,24.8367,24.8576,330400.0
2010-04-29 14:30:00,35.72,35.74,35.67,35.69,331300.0,24.8646,24.8785,24.8298,24.8437,331300.0
2010-04-29 14:40:00,35.7,35.7,35.64,35.67,368400.0,24.8506,24.8506,24.8089,24.8298,368400.0
2010-04-29 14:50:00,35.67,35.67,35.57,35.63,391000.0,24.8298,24.8298,24.7602,24.8019,391000.0
2010-04-29 15:00:00,35.63,35.63,35.57,35.62,521000.0,24.8019,24.8019,24.7602,24.795,521000.0
2010-04-29 15:10:00,35.62,35.64,35.57,35.58,213200.0,24.795,24.8089,24.7602,24.7671,213200.0
2010-04-29 15:20:00,35.58,35.62,35.52,35.61,553700.0,24.7671,24.795,24.7253,24.788,553700.0
2010-04-29 15:30:00,35.61,35.65,35.56,35.63,479100.0,24.788,24.8158,24.7532,24.8019,479100.0
2010-04-29 15:40:00,35.63,35.66,35.57,35.59,456200.0,24.8019,24.8228,24.7602,24.7741,456200.0
2010-04-29 15:50:00,35.59,35.63,35.55,35.57,821600.0,24.7741,24.8019,24.7462,24.7602,821600.0
2010-04-30 09:30:00,35.65,35.93,35.65,35.82,551200.0,24.8158,25.0107,24.8158,24.9342,551200.0
2010-04-30 09:40:00,35.82,35.99,35.8,35.98,970000.0,24.9342,25.0525,24.9203,25.0456,970000.0
2010-04-30 09:50:00,35.97,35.99,35.9,35.9,592200.0,25.0386,25.0525,24.9899,24.9899,592200.0
2010-04-30 10:00:00,35.89,35.92,35.72,35.77,569000.0,24.9829,25.0038,24.8646,24.8994,569000.0
2010-04-30 10:10:00,35.78,35.81,35.68,35.74,297200.0,24.9063,24.9272,24.8367,24.8785,297200.0
2010-04-30 10:20:00,35.73,35.78,35.71,35.76,198100.0,24.8715,24.9063,24.8576,24.8924,198100.0
2010-04-30 10:30:00,35.77,35.83,35.7,35.73,266600.0,24.8994,24.9411,24.8506,24.8715,266600.0
2010-04-30 10:40:00,35.73,35.94,35.7,35.89,279800.0,24.8715,25.0177,24.8506,24.9829,279800.0
2010-04-30 10:50:00,35.88,35.89,35.73,35.77,231600.0,24.9759,24.9829,24.8715,24.8994,231600.0
2010-04-30 11:00:00,35.78,35.8,35.69,35.7,270300.0,24.9063,24.9203,24.8437,24.8506,270300.0
2010-04-30 11:10:00,35.7,35.76,35.66,35.76,140400.0,24.8506,24.8924,24.8228,24.8924,140400.0
2010-04-30 11:20:00,35.76,35.79,35.65,35.65,152900.0,24.8924,24.9133,24.8158,24.8158,152900.0
2010-04-30 11:30:00,35.65,35.81,35.65,35.77,210800.0,24.8158,24.9272,24.8158,24.8994,210800.0
2010-04-30 11:40:00,35.77,35.81,35.74,35.79,129400.0,24.8994,24.9272,24.8785,24.9133,129400.0
2010-04-30 11:50:00,35.78,35.82,35.75,35.76,145300.0,24.9063,24.9342,24.8854,24.8924,145300.0
2010-04-30 12:00:00,35.76,35.78,35.64,35.65,228800.0,24.8924,24.9063,24.8089,24.8158,228800.0
2010-04-30 12:10:00,35.65,35.7,35.54,35.54,277300.0,24.8158,24.8506,24.7393,24.7393,277300.0
2010-04-30 12:20:00,35.54,35.54,35.39,35.44,300900.0,24.7393,24.7393,24.6349,24.6697,300900.0
2010-04-30 12:30:00,35.44,35.49,35.36,35.38,255900.0,24.6697,24.7045,24.614,24.6279,255900.0
2010-04-30 12:40:00,35.38,35.42,35.36,35.4,224100.0,24.6279,24.6557,24.614,24.6418,224100.0
2010-04-30 12:50:00,35.4,35.45,35.27,35.3,261400.0,24.6418,24.6766,24.5513,24.5722,261400.0
2010-04-30 13:00:00,35.29,35.35,35.25,35.29,295500.0,24.5652,24.607,24.5374,24.5652,295500.0
2010-04-30 13:10:00,35.29,35.35,35.26,35.35,156000.0,24.5652,24.607,24.5444,24.607,156000.0
2010-04-30 13:20:00,35.36,35.43,35.35,35.43,231800.0,24.614,24.6627,24.607,24.6627,231800.0
2010-04-30 13:30:00,35.43,35.5,35.43,35.48,222700.0,24.6627,24.7114,24.6627,24.6975,222700.0
2010-04-30 13:40:00,35.49,35.59,35.49,35.57,245000.0,24.7045,24.7741,24.7045,24.7602,245000.0
2010-04-30 13:50:00,35.58,35.65,35.49,35.5,482200.0,24.7671,24.8158,24.7045,24.7114,482200.0
2010-04-30 14:00:00,35.5,35.53,35.44,35.51,366000.0,24.7114,24.7323,24.6697,24.7184,366000.0
2010-04-30 14:10:00,35.51,35.59,35.45,35.52,299000.0,24.7184,24.7741,24.6766,24.7253,299000.0
2010-04-30 14:20:00,35.52,35.58,35.45,35.48,368900.0,24.7253,24.7671,24.6766,24.6975,368900.0
2010-04-30 14:30:00,35.48,35.52,35.34,35.35,480300.0,24.6975,24.7253,24.6,24.607,480300.0
2010-04-30 14:40:00,35.34,35.37,35.24,35.34,411300.0,24.6,24.6209,24.5304,24.6,411300.0
2010-04-30 14:50:00,35.33,35.41,35.33,35.35,436000.0,24.5931,24.6488,24.5931,24.607,436000.0
2010-04-30 15:00:00,35.35,35.41,35.33,35.38,232100.0,24.607,24.6488,24.5931,24.6279,232100.0
2010-04-30 15:10:00,35.38,35.44,35.36,35.38,250800.0,24.6279,24.6697,24.614,24.6279,250800.0
2010-04-30 15:20:00,35.38,35.4,35.34,35.37,280100.0,24.6279,24.6418,24.6,24.6209,280100.0
2010-04-30 15:30:00,35.37,35.45,35.32,35.34,433900.0,24.6209,24.6766,24.5861,24.6,433900.0
2010-04-30 15:40:00,35.34,35.35,35.23,35.26,500500.0,24.6,24.607,24.5235,24.5444,500500.0
2010-04-30 15:50:00,35.27,35.31,35.23,35.25,1127500.0,24.5513,24.5792,24.5235,24.5374,1127500.0
2010-05-03 09:30:00,35.39,35.47,35.25,35.36,521400.0,24.6349,24.6905,24.5374,24.614,521400.0
2010-05-03 09:40:00,35.36,35.4,35.2,35.24,380500.0,24.614,24.6418,24.5026,24.5304,380500.0
2010-05-03 09:50:00,35.24,35.32,35.22,35.27,467900.0,24.5304,24.5861,24.5165,24.5513,467900.0
2010-05-03 10:00:00,35.26,35.3,35.17,35.28,468100.0,24.5444,24.5722,24.4817,24.5583,468100.0
2010-05-03 10:10:00,35.28,35.46,35.28,35.42,230100.0,24.5583,24.6836,24.5583,24.6557,230100.0
2010-05-03 10:20:00,35.42,35.47,35.36,35.39,198700.0,24.6557,24.6905,24.614,24.6349,198700.0
2010-05-03 10:30:00,35.4,35.55,35.39,35.54,276100.0,24.6418,24.7462,24.6349,24.7393,276100.0
2010-05-03 10:40:00,35.54,35.66,35.54,35.6,259900.0,24.7393,24.8228,24.7393,24.781,259900.0
2010-05-03 10:50:00,35.6,35.64,35.55,35.62,221700.0,24.781,24.8089,24.7462,24.795,221700.0
2010-05-03 11:00:00,35.62,35.7,35.61,35.62,166000.0,24.795,24.8506,24.788,24.795,166000.0
2010-05-03 11:10:00,35.61,35.68,35.6,35.67,153100.0,24.788,24.8367,24.781,24.8298,153100.0
2010-05-03 11:20:00,35.67,35.72,35.66,35.7,86300.0,24.8298,24.8646,24.8228,24.8506,86300.0
2010-05-03 11:30:00,35.7,35.72,35.68,35.68,96200.0,24.8506,24.8646,24.8367,24.8367,96200.0
2010-05-03 11:40:00,35.68,35.75,35.65,35.73,148200.0,24.8367,24.8854,24.8158,24.8715,148200.0
2010-05-03 11:50:00,35.73,35.75,35.69,35.7,221800.0,24.8715,24.8854,24.8437,24.8506,221800.0
2010-05-03 12:00:00,35.71,35.72,35.65,35.7,92300.0,24.8576,24.8646,24.8158,24.8506,92300.0
2010-05-03 12:10:00,35.7,35.74,35.7,35.74,192800.0,24.8506,24.8785,24.8506,24.8785,192800.0
2010-05-03 12:20:00,35.74,35.93,35.73,35.87,1139100.0,24.8785,25.0107,24.8715,24.969,1139100.0
2010-05-03 12:30:00,35.87,35.9,35.83,35.85,286100.0,24.969,24.9899,24.9411,24.9551,286100.0
2010-05-03 12:40:00,35.85,35.9,35.83,35.88,163800.0,24.9551,24.9899,24.9411,24.9759,163800.0
2010-05-03 12:50:00,35.88,35.98,35.87,35.98,121400.0,24.9759,25.0456,24.969,25.0456,121400.0
2010-05-03 13:00:00,35.99,35.99,35.91,35.92,117600.0,25.0525,25.0525,24.9968,25.0038,117600.0
2010-05-03 13:10:00,35.92,35.97,35.91,35.93,88800.0,25.0038,25.0386,24.9968,25.0107,88800.0
2010-05-03 13:20:00,35.94,35.99,35.93,35.96,169900.0,25.0177,25.0525,25.0107,25.0316,169900.0
2010-05-03 13:30:00,35.96,36.04,35.95,36.02,184000.0,25.0316,25.0873,25.0247,25.0734,184000.0
2010-05-03 13:40:00,36.02,36.06,35.97,35.99,174200.0,25.0734,25.1012,25.0386,25.0525,174200.0
2010-05-03 13:50:00,35.99,36.03,35.98,36.0,123400.0,25.0525,25.0804,25.0456,25.0595,123400.0
2010-05-03 14:00:00,36.0,36.0,35.9,35.9,125800.0,25.0595,25.0595,24.9899,24.9899,125800.0
2010-05-03 14:10:00,35.9,35.96,35.88,35.95,106900.0,24.9899,25.0316,24.9759,25.0247,106900.0
2010-05-03 14:20:00,35.95,36.02,35.95,36.02,143600.0,25.0247,25.0734,25.0247,25.0734,143600.0
2010-05-03 14:30:00,36.02,36.03,35.95,35.95,136400.0,25.0734,25.0804,25.0247,25.0247,136400.0
2010-05-03 14:40:00,35.95,35.97,35.92,35.96,102100.0,25.0247,25.0386,25.0038,25.0316,102100.0
2010-05-03 14:50:00,35.96,36.04,35.94,35.99,296500.0,25.0316,25.0873,25.0177,25.0525,296500.0
2010-05-03 15:00:00,36.0,36.01,35.95,35.96,213900.0,25.0595,25.0664,25.0247,25.0316,213900.0
2010-05-03 15:10:00,35.97,35.98,35.9,35.93,195600.0,25.0386,25.0456,24.9899,25.0107,195600.0
2010-05-03 15:20:00,35.93,35.96,35.86,35.9,398200.0,25.0107,25.0316,24.962,24.9899,398200.0
2010-05-03 15:30:00,35.9,35.96,35.89,35.95,373800.0,24.9899,25.0316,24.9829,25.0247,373800.0
2010-05-03 15:40:00,35.95,35.97,35.9,35.92,565500.0,25.0247,25.0386,24.9899,25.0038,565500.0
2010-05-03 15:50:00,35.92,35.93,35.86,35.88,1334100.0,25.0038,25.0107,24.962,24.9759,1334100.0
2010-05-04 09:30:00,35.51,35.59,35.28,35.39,636500.0,24.7184,24.7741,24.5583,24.6349,636500.0
2010-05-04 09:40:00,35.38,35.54,35.31,35.54,417800.0,24.6279,24.7393,24.5792,24.7393,417800.0
2010-05-04 09:50:00,35.53,35.54,35.37,35.47,644900.0,24.7323,24.7393,24.6209,24.6905,644900.0
2010-05-04 10:00:00,35.47,35.49,35.31,35.4,531700.0,24.6905,24.7045,24.5792,24.6418,531700.0
2010-05-04 10:10:00,35.38,35.49,35.38,35.42,318200.0,24.6279,24.7045,24.6279,24.6557,318200.0
2010-05-04 10:20:00,35.41,35.52,35.35,35.36,309900.0,24.6488,24.7253,24.607,24.614,309900.0
2010-05-04 10:30:00,35.36,35.38,35.13,35.17,663000.0,24.614,24.6279,24.4539,24.4817,663000.0
2010-05-04 10:40:00,35.17,35.22,35.12,35.18,347000.0,24.4817,24.5165,24.4469,24.4887,347000.0
2010-05-04 10:50:00,35.18,35.18,34.91,34.94,612300.0,24.4887,24.4887,24.3007,24.3216,612300.0
2010-05-04 11:00:00,34.94,35.0,34.79,34.9,1045300.0,24.3216,24.3634,24.2172,24.2938,1045300.0
2010-05-04 11:10:00,34.91,35.02,34.85,35.02,486900.0,24.3007,24.3773,24.259,24.3773,486900.0
2010-05-04 11:20:00,35.02,35.1,34.99,35.01,490000.0,24.3773,24.433,24.3564,24.3703,490000.0
2010-05-04 11:30:00,35.01,35.08,35.0,35.07,263500.0,24.3703,24.4191,24.3634,24.4121,263500.0
2010-05-04 11:40:00,35.07,35.14,35.07,35.11,219200.0,24.4121,24.4608,24.4121,24.4399,219200.0
2010-05-04 11:50:00,35.1,35.15,35.08,35.1,384100.0,24.433,24.4678,24.4191,24.433,384100.0
2010-05-04 12:00:00,35.1,35.1,34.99,35.0,342100.0,24.433,24.433,24.3564,24.3634,342100.0
2010-05-04 12:10:00,35.01,35.06,34.96,34.99,308000.0,24.3703,24.4051,24.3355,24.3564,308000.0
2010-05-04 12:20:00,35.0,35.0,34.83,34.91,550000.0,24.3634,24.3634,24.245,24.3007,550000.0
2010-05-04 12:30:00,34.91,35.0,34.9,35.0,272800.0,24.3007,24.3634,24.2938,24.3634,272800.0
2010-05-04 12:40:00,35.0,35.06,34.97,35.05,219900.0,24.3634,24.4051,24.3425,24.3982,219900.0
2010-05-04 12:50:00,35.04,35.14,35.04,35.11,250100.0,24.3912,24.4608,24.3912,24.4399,250100.0
2010-05-04 13:00:00,35.11,35.17,35.08,35.11,247100.0,24.4399,24.4817,24.4191,24.4399,247100.0
2010-05-04 13:10:00,35.11,35.12,34.99,35.01,308700.0,24.4399,24.4469,24.3564,24.3703,308700.0
2010-05-04 13:20:00,35.02,35.09,35.02,35.04,324800.0,24.3773,24.426,24.3773,24.3912,324800.0
2010-05-04 13:30:00,35.04,35.11,35.01,35.07,363400.0,24.3912,24.4399,24.3703,24.4121,363400.0
2010-05-04 13:40:00,35.08,35.21,35.08,35.2,364700.0,24.4191,24.5096,24.4191,24.5026,364700.0
2010-05-04 13:50:00,35.2,35.21,35.13,35.15,192500.0,24.5026,24.5096,24.4539,24.4678,192500.0
2010-05-04 14:00:00,35.15,35.16,35.08,35.16,512400.0,24.4678,24.4748,24.4191,24.4748,512400.0
2010-05-04 14:10:00,35.16,35.22,35.15,35.17,318900.0,24.4748,24.5165,24.4678,24.4817,318900.0
2010-05-04 14:20:00,35.16,35.29,35.15,35.24,708200.0,24.4748,24.5652,24.4678,24.5304,708200.0
2010-05-04 14:30:00,35.25,35.29,35.19,35.21,966200.0,24.5374,24.5652,24.4956,24.5096,966200.0
2010-05-04 14:40:00,35.21,35.3,35.19,35.25,706700.0,24.5096,24.5722,24.4956,24.5374,706700.0
2010-05-04 14:50:00,35.26,35.31,35.23,35.25,472400.0,24.5444,24.5792,24.5235,24.5374,472400.0
2010-05-04 15:00:00,35.24,35.3,35.19,35.26,397400.0,24.5304,24.5722,24.4956,24.5444,397400.0
2010-05-04 15:10:00,35.26,35.3,35.23,35.3,401500.0,24.5444,24.5722,24.5235,24.5722,401500.0
2010-05-04 15:20:00,35.29,35.3,35.23,35.26,832400.0,24.5652,24.5722,24.5235,24.5444,832400.0
2010-05-04 15:30:00,35.25,35.32,35.25,35.3,1270700.0,24.5374,24.5861,24.5374,24.5722,1270700.0
2010-05-04 15:40:00,35.3,35.35,35.24,35.34,2240800.0,24.5722,24.607,24.5304,24.6,2240800.0
2010-05-04 15:50:00,35.34,35.45,35.29,35.41,2675800.0,24.6,24.6766,24.5652,24.6488,2675800.0
2010-05-05 09:30:00,35.23,35.4,35.03,35.24,1095100.0,24.5235,24.6418,24.3843,24.5304,1095100.0
2010-05-05 09:40:00,35.23,35.35,35.17,35.23,715100.0,24.5235,24.607,24.4817,24.5235,715100.0
2010-05-05 09:50:00,35.24,35.42,35.21,35.39,715800.0,24.5304,24.6557,24.5096,24.6349,715800.0
2010-05-05 10:00:00,35.4,35.62,35.32,35.61,1189800.0,24.6418,24.795,24.5861,24.788,1189800.0
2010-05-05 10:10:00,35.6,35.62,35.44,35.57,818300.0,24.781,24.795,24.6697,24.7602,818300.0
2010-05-05 10:20:00,35.58,35.58,35.26,35.29,671800.0,24.7671,24.7671,24.5444,24.5652,671800.0
2010-05-05 10:30:00,35.29,35.47,35.28,35.35,483800.0,24.5652,24.6905,24.5583,24.607,483800.0
2010-05-05 10:40:00,35.35,35.5,35.33,35.5,944100.0,24.607,24.7114,24.5931,24.7114,944100.0
2010-05-05 10:50:00,35.49,35.57,35.47,35.56,630600.0,24.7045,24.7602,24.6905,24.7532,630600.0
2010-05-05 11:00:00,35.55,35.56,35.47,35.56,611100.0,24.7462,24.7532,24.6905,24.7532,611100.0
2010-05-05 11:10:00,35.55,35.61,35.52,35.59,463900.0,24.7462,24.788,24.7253,24.7741,463900.0
2010-05-05 11:20:00,35.59,35.67,35.57,35.59,385700.0,24.7741,24.8298,24.7602,24.7741,385700.0
2010-05-05 11:30:00,35.6,35.62,35.55,35.59,239800.0,24.781,24.795,24.7462,24.7741,239800.0
2010-05-05 11:40:00,35.59,35.62,35.57,35.61,277800.0,24.7741,24.795,24.7602,24.788,277800.0
2010-05-05 11:50:00,35.61,35.62,35.56,35.57,293100.0,24.788,24.795,24.7532,24.7602,293100.0
2010-05-05 12:00:00,35.58,35.59,35.46,35.48,215400.0,24.7671,24.7741,24.6836,24.6975,215400.0
2010-05-05 12:10:00,35.47,35.54,35.41,35.54,1226600.0,24.6905,24.7393,24.6488,24.7393,1226600.0
2010-05-05 12:20:00,35.55,35.57,35.46,35.46,548600.0,24.7462,24.7602,24.6836,24.6836,548600.0
2010-05-05 12:30:00,35.46,35.48,35.42,35.45,214400.0,24.6836,24.6975,24.6557,24.6766,214400.0
2010-05-05 12:40:00,35.44,35.47,35.33,35.36,334700.0,24.6697,24.6905,24.5931,24.614,334700.0
2010-05-05 12:50:00,35.36,35.41,35.33,35.35,373000.0,24.614,24.6488,24.5931,24.607,373000.0
2010-05-05 13:00:00,35.36,35.36,35.27,35.35,471700.0,24.614,24.614,24.5513,24.607,471700.0
2010-05-05 13:10:00,35.35,35.35,35.21,35.25,284800.0,24.607,24.607,24.5096,24.5374,284800.0
2010-05-05 13:20:00,35.25,35.28,35.19,35.19,252600.0,24.5374,24.5583,24.4956,24.4956,252600.0
2010-05-05 13:30:00,35.19,35.21,35.12,35.19,308100.0,24.4956,24.5096,24.4469,24.4956,308100.0
2010-05-05 13:40:00,35.19,35.22,35.14,35.22,239700.0,24.4956,24.5165,24.4608,24.5165,239700.0
2010-05-05 13:50:00,35.22,35.28,35.18,35.26,338800.0,24.5165,24.5583,24.4887,24.5444,338800.0
2010-05-05 14:00:00,35.27,35.32,35.22,35.31,578000.0,24.5513,24.5861,24.5165,24.5792,578000.0
2010-05-05 14:10:00,35.31,35.32,35.19,35.23,395800.0,24.5792,24.5861,24.4956,24.5235,395800.0
2010-05-05 14:20:00,35.22,35.29,35.21,35.26,378200.0,24.5165,24.5652,24.5096,24.5444,378200.0
2010-05-05 14:30:00,35.26,35.28,35.21,35.24,972800.0,24.5444,24.5583,24.5096,24.5304,972800.0
2010-05-05 14:40:00,35.23,35.26,35.05,35.05,807800.0,24.5235,24.5444,24.3982,24.3982,807800.0
2010-05-05 14:50:00,35.06,35.16,35.03,35.11,672500.0,24.4051,24.4748,24.3843,24.4399,672500.0
2010-05-05 15:00:00,35.11,35.21,35.08,35.21,536700.0,24.4399,24.5096,24.4191,24.5096,536700.0
2010-05-05 15:10:00,35.21,35.3,35.15,35.21,1211400.0,24.5096,24.5722,24.4678,24.5096,1211400.0
2010-05-05 15:20:00,35.21,35.34,35.21,35.25,503400.0,24.5096,24.6,24.5096,24.5374,503400.0
2010-05-05 15:30:00,35.25,35.26,35.06,35.1,733500.0,24.5374,24.5444,24.4051,24.433,733500.0
2010-05-05 15:40:00,35.09,35.17,35.09,35.14,463900.0,24.426,24.4817,24.426,24.4608,463900.0
2010-05-05 15:50:00,35.14,35.26,35.12,35.24,1798400.0,24.4608,24.5444,24.4469,24.5304,1798400.0
2010-05-06 09:30:00,34.92,35.14,34.88,35.12,562600.0,24.3077,24.4608,24.2798,24.4469,562600.0
2010-05-06 09:40:00,35.12,35.38,35.1,35.26,719900.0,24.4469,24.6279,24.433,24.5444,719900.0
2010-05-06 09:50:00,35.26,35.26,35.09,35.15,637800.0,24.5444,24.5444,24.426,24.4678,637800.0
2010-05-06 10:00:00,35.15,35.22,35.1,35.12,720000.0,24.4678,24.5165,24.433,24.4469,720000.0
2010-05-06 10:10:00,35.11,35.24,35.1,35.2,723900.0,24.4399,24.5304,24.433,24.5026,723900.0
2010-05-06 10:20:00,35.2,35.2,35.03,35.05,502700.0,24.5026,24.5026,24.3843,24.3982,502700.0
2010-05-06 10:30:00,35.05,35.18,35.01,35.17,433100.0,24.3982,24.4887,24.3703,24.4817,433100.0
2010-05-06 10:40:00,35.16,35.17,34.91,34.97,805900.0,24.4748,24.4817,24.3007,24.3425,805900.0
2010-05-06 10:50:00,34.98,35.01,34.81,34.99,772500.0,24.3495,24.3703,24.2311,24.3564,772500.0
2010-05-06 11:00:00,34.99,35.08,34.95,35.04,584700.0,24.3564,24.4191,24.3286,24.3912,584700.0
2010-05-06 11:10:00,35.03,35.04,34.84,34.93,572300.0,24.3843,24.3912,24.252,24.3146,572300.0
2010-05-06 11:20:00,34.93,35.05,34.92,35.02,325800.0,24.3146,24.3982,24.3077,24.3773,325800.0
2010-05-06 11:30:00,35.02,35.02,34.88,34.91,310500.0,24.3773,24.3773,24.2798,24.3007,310500.0
2010-05-06 11:40:00,34.91,34.93,34.8,34.86,615200.0,24.3007,24.3146,24.2242,24.2659,615200.0
2010-05-06 11:50:00,34.86,34.88,34.81,34.83,758400.0,24.2659,24.2798,24.2311,24.245,758400.0
2010-05-06 12:00:00,34.83,34.95,34.83,34.93,402100.0,24.245,24.3286,24.245,24.3146,402100.0
2010-05-06 12:10:00,34.92,35.07,34.92,35.02,513200.0,24.3077,24.4121,24.3077,24.3773,513200.0
2010-05-06 12:20:00,35.02,35.05,34.97,35.02,442800.0,24.3773,24.3982,24.3425,24.3773,442800.0
2010-05-06 12:30:00,35.02,35.11,35.01,35.06,466600.0,24.3773,24.4399,24.3703,24.4051,466600.0
2010-05-06 12:40:00,35.06,35.06,34.94,35.0,538200.0,24.4051,24.4051,24.3216,24.3634,538200.0
2010-05-06 12:50:00,34.99,35.01,34.89,34.95,448600.0,24.3564,24.3703,24.2868,24.3286,448600.0
2010-05-06 13:00:00,34.95,35.0,34.93,34.97,361700.0,24.3286,24.3634,24.3146,24.3425,361700.0
2010-05-06 13:10:00,34.97,34.99,34.84,34.87,502600.0,24.3425,24.3564,24.252,24.2729,502600.0
2010-05-06 13:20:00,34.87,34.88,34.78,34.85,512900.0,24.2729,24.2798,24.2102,24.259,512900.0
2010-05-06 13:30:00,34.85,34.85,34.74,34.75,474400.0,24.259,24.259,24.1824,24.1894,474400.0
2010-05-06 13:40:00,34.75,34.76,34.63,34.65,518100.0,24.1894,24.1963,24.1058,24.1197,518100.0
2010-05-06 13:50:00,34.65,34.68,34.57,34.6,572900.0,24.1197,24.1406,24.0641,24.0849,572900.0
2010-05-06 14:00:00,34.6,34.66,34.43,34.43,700400.0,24.0849,24.1267,23.9666,23.9666,700400.0
2010-05-06 14:10:00,34.43,34.52,34.27,34.29,1005000.0,23.9666,24.0292,23.8552,23.8691,1005000.0
2010-05-06 14:20:00,34.29,34.33,34.07,34.28,1562500.0,23.8691,23.897,23.716,23.8622,1562500.0
2010-05-06 14:30:00,34.28,34.31,33.72,33.78,1226200.0,23.8622,23.8831,23.4724,23.5141,1226200.0
2010-05-06 14:40:00,33.78,33.83,32.07,33.38,1823500.0,23.5141,23.5489,22.3238,23.2357,1823500.0
2010-05-06 14:50:00,33.36,34.49,33.15,33.77,890400.0,23.2218,24.0084,23.0756,23.5072,890400.0
2010-05-06 15:00:00,33.76,34.32,33.41,34.04,1012800.0,23.5002,23.89,23.2566,23.6951,1012800.0
2010-05-06 15:10:00,34.1,34.15,33.57,33.63,704700.0,23.7369,23.7717,23.368,23.4097,704700.0
2010-05-06 15:20:00,33.63,33.7,33.31,33.68,966500.0,23.4097,23.4585,23.187,23.4445,966500.0
2010-05-06 15:30:00,33.69,33.88,33.6,33.82,1139300.0,23.4515,23.5837,23.3888,23.542,1139300.0
2010-05-06 15:40:00,33.83,34.26,33.82,34.22,1801300.0,23.5489,23.8483,23.542,23.8204,1801300.0
2010-05-06 15:50:00,34.22,34.27,33.91,34.0,1847600.0,23.8204,23.8552,23.6046,23.6673,1847600.0
2010-05-07 09:30:00,33.74,34.14,33.55,34.1,1069800.0,23.4863,23.7647,23.354,23.7369,1069800.0
2010-05-07 09:40:00,34.09,34.32,33.91,34.05,970200.0,23.7299,23.89,23.6046,23.7021,970200.0
2010-05-07 09:50:00,34.05,34.21,33.74,33.75,869000.0,23.7021,23.8135,23.4863,23.4933,869000.0
2010-05-07 10:00:00,33.76,33.82,33.53,33.7,1246500.0,23.5002,23.542,23.3401,23.4585,1246500.0
2010-05-07 10:10:00,33.7,33.74,33.33,33.33,1471200.0,23.4585,23.4863,23.2009,23.2009,1471200.0
2010-05-07 10:20:00,33.33,33.38,32.63,32.93,2002500.0,23.2009,23.2357,22.7136,22.9225,2002500.0
2010-05-07 10:30:00,32.94,33.4,32.94,33.33,1460200.0,22.9294,23.2496,22.9294,23.2009,1460200.0
2010-05-07 10:40:00,33.32,33.39,33.02,33.3,869600.0,23.1939,23.2427,22.9851,23.18,869600.0
2010-05-07 10:50:00,33.3,33.56,33.23,33.48,632000.0,23.18,23.361,23.1313,23.3053,632000.0
2010-05-07 11:00:00,33.48,33.62,33.34,33.58,816000.0,23.3053,23.4028,23.2079,23.3749,816000.0
2010-05-07 11:10:00,33.59,33.99,33.55,33.74,938500.0,23.3819,23.6603,23.354,23.4863,938500.0
2010-05-07 11:20:00,33.74,33.81,33.53,33.58,725200.0,23.4863,23.535,23.3401,23.3749,725200.0
2010-05-07 11:30:00,33.57,33.61,33.36,33.56,560100.0,23.368,23.3958,23.2218,23.361,560100.0
2010-05-07 11:40:00,33.56,33.91,33.54,33.84,434100.0,23.361,23.6046,23.3471,23.5559,434100.0
2010-05-07 11:50:00,33.84,33.94,33.73,33.87,503700.0,23.5559,23.6255,23.4793,23.5768,503700.0
2010-05-07 12:00:00,33.86,34.0,33.74,34.0,298600.0,23.5698,23.6673,23.4863,23.6673,298600.0
2010-05-07 12:10:00,34.0,34.26,33.94,34.17,683200.0,23.6673,23.8483,23.6255,23.7856,683200.0
2010-05-07 12:20:00,34.18,34.21,33.82,33.88,330200.0,23.7926,23.8135,23.542,23.5837,330200.0
2010-05-07 12:30:00,33.88,33.89,33.65,33.71,555400.0,23.5837,23.5907,23.4236,23.4654,555400.0
2010-05-07 12:40:00,33.72,33.84,33.71,33.8,216900.0,23.4724,23.5559,23.4654,23.5281,216900.0
2010-05-07 12:50:00,33.8,33.89,33.65,33.66,322400.0,23.5281,23.5907,23.4236,23.4306,322400.0
2010-05-07 13:00:00,33.67,33.75,33.56,33.56,536200.0,23.4376,23.4933,23.361,23.361,536200.0
2010-05-07 13:10:00,33.57,33.65,33.47,33.53,934200.0,23.368,23.4236,23.2983,23.3401,934200.0
2010-05-07 13:20:00,33.54,33.56,33.43,33.47,635800.0,23.3471,23.361,23.2705,23.2983,635800.0
2010-05-07 13:30:00,33.47,33.64,33.42,33.6,186200.0,23.2983,23.4167,23.2635,23.3888,186200.0
2010-05-07 13:40:00,33.6,33.76,33.59,33.74,561400.0,23.3888,23.5002,23.3819,23.4863,561400.0
2010-05-07 13:50:00,33.74,33.74,33.51,33.54,541600.0,23.4863,23.4863,23.3262,23.3471,541600.0
2010-05-07 14:00:00,33.53,33.65,33.45,33.45,610500.0,23.3401,23.4236,23.2844,23.2844,610500.0
2010-05-07 14:10:00,33.46,33.51,33.39,33.48,315000.0,23.2914,23.3262,23.2427,23.3053,315000.0
2010-05-07 14:20:00,33.49,33.5,33.3,33.34,393200.0,23.3123,23.3192,23.18,23.2079,393200.0
2010-05-07 14:30:00,33.34,33.51,33.28,33.47,364700.0,23.2079,23.3262,23.1661,23.2983,364700.0
2010-05-07 14:40:00,33.46,33.61,33.43,33.45,258500.0,23.2914,23.3958,23.2705,23.2844,258500.0
2010-05-07 14:50:00,33.45,33.53,33.35,33.51,229500.0,23.2844,23.3401,23.2148,23.3262,229500.0
2010-05-07 15:00:00,33.51,33.53,33.34,33.35,720600.0,23.3262,23.3401,23.2079,23.2148,720600.0
2010-05-07 15:10:00,33.35,33.48,33.26,33.48,614500.0,23.2148,23.3053,23.1522,23.3053,614500.0
2010-05-07 15:20:00,33.47,33.57,33.43,33.46,539300.0,23.2983,23.368,23.2705,23.2914,539300.0
2010-05-07 15:30:00,33.47,33.5,33.22,33.35,936700.0,23.2983,23.3192,23.1243,23.2148,936700.0
2010-05-07 15:40:00,33.35,33.55,33.35,33.42,1034500.0,23.2148,23.354,23.2148,23.2635,1034500.0
2010-05-07 15:50:00,33.42,33.49,33.34,33.43,1250000.0,23.2635,23.3123,23.2079,23.2705,1250000.0
2010-05-10 09:30:00,34.64,34.92,34.58,34.83,1018100.0,24.1128,24.3077,24.071,24.245,1018100.0
2010-05-10 09:40:00,34.83,35.11,34.83,35.02,887700.0,24.245,24.4399,24.245,24.3773,887700.0
2010-05-10 09:50:00,35.02,35.05,34.81,34.99,911800.0,24.3773,24.3982,24.2311,24.3564,911800.0
2010-05-10 10:00:00,34.99,34.99,34.87,34.98,590800.0,24.3564,24.3564,24.2729,24.3495,590800.0
2010-05-10 10:10:00,34.98,35.1,34.97,35.04,630100.0,24.3495,24.433,24.3425,24.3912,630100.0
2010-05-10 10:20:00,35.04,35.09,34.94,34.94,663200.0,24.3912,24.426,24.3216,24.3216,663200.0
2010-05-10 10:30:00,34.95,35.07,34.89,34.98,565000.0,24.3286,24.4121,24.2868,24.3495,565000.0
2010-05-10 10:40:00,34.98,35.02,34.81,34.97,457200.0,24.3495,24.3773,24.2311,24.3425,457200.0
2010-05-10 10:50:00,34.97,35.07,34.92,35.07,593800.0,24.3425,24.4121,24.3077,24.4121,593800.0
2010-05-10 11:00:00,35.06,35.19,35.04,35.14,456200.0,24.4051,24.4956,24.3912,24.4608,456200.0
2010-05-10 11:10:00,35.13,35.21,34.99,35.08,583700.0,24.4539,24.5096,24.3564,24.4191,583700.0
2010-05-10 11:20:00,35.08,35.18,35.01,35.18,282800.0,24.4191,24.4887,24.3703,24.4887,282800.0
2010-05-10 11:30:00,35.18,35.25,35.1,35.22,325400.0,24.4887,24.5374,24.433,24.5165,325400.0
2010-05-10 11:40:00,35.23,35.25,35.15,35.25,322200.0,24.5235,24.5374,24.4678,24.5374,322200.0
2010-05-10 11:50:00,35.25,35.4,35.25,35.35,271900.0,24.5374,24.6418,24.5374,24.607,271900.0
2010-05-10 12:00:00,35.36,35.37,35.23,35.27,244100.0,24.614,24.6209,24.5235,24.5513,244100.0
2010-05-10 12:10:00,35.26,35.28,35.2,35.24,208200.0,24.5444,24.5583,24.5026,24.5304,208200.0
2010-05-10 12:20:00,35.24,35.26,35.2,35.2,119400.0,24.5304,24.5444,24.5026,24.5026,119400.0
2010-05-10 12:30:00,35.21,35.28,35.18,35.24,199600.0,24.5096,24.5583,24.4887,24.5304,199600.0
2010-05-10 12:40:00,35.23,35.25,35.17,35.21,174800.0,24.5235,24.5374,24.4817,24.5096,174800.0
2010-05-10 12:50:00,35.21,35.26,35.18,35.2,334400.0,24.5096,24.5444,24.4887,24.5026,334400.0
2010-05-10 13:00:00,35.2,35.23,34.98,35.01,466000.0,24.5026,24.5235,24.3495,24.3703,466000.0
2010-05-10 13:10:00,35.0,35.09,34.93,35.02,379700.0,24.3634,24.426,24.3146,24.3773,379700.0
2010-05-10 13:20:00,35.01,35.07,34.94,35.0,492200.0,24.3703,24.4121,24.3216,24.3634,492200.0
2010-05-10 13:30:00,35.0,35.05,34.97,34.99,327300.0,24.3634,24.3982,24.3425,24.3564,327300.0
2010-05-10 13:40:00,34.99,35.25,34.87,34.98,752700.0,24.3564,24.5374,24.2729,24.3495,752700.0
2010-05-10 13:50:00,34.99,35.04,34.93,34.94,379400.0,24.3564,24.3912,24.3146,24.3216,379400.0
2010-05-10 14:00:00,34.94,35.07,34.87,35.07,490700.0,24.3216,24.4121,24.2729,24.4121,490700.0
2010-05-10 14:10:00,35.08,35.13,35.01,35.05,272700.0,24.4191,24.4539,24.3703,24.3982,272700.0
2010-05-10 14:20:00,35.04,35.11,35.03,35.06,343100.0,24.3912,24.4399,24.3843,24.4051,343100.0
2010-05-10 14:30:00,35.06,35.14,35.0,35.0,219700.0,24.4051,24.4608,24.3634,24.3634,219700.0
2010-05-10 14:40:00,34.99,35.1,34.97,35.07,194000.0,24.3564,24.433,24.3425,24.4121,194000.0
2010-05-10 14:50:00,35.07,35.12,35.06,35.09,268700.0,24.4121,24.4469,24.4051,24.426,268700.0
2010-05-10 15:00:00,35.1,35.11,34.95,35.0,429500.0,24.433,24.4399,24.3286,24.3634,429500.0
2010-05-10 15:10:00,35.0,35.04,34.96,35.01,547600.0,24.3634,24.3912,24.3355,24.3703,547600.0
2010-05-10 15:20:00,35.01,35.13,35.0,35.12,484700.0,24.3703,24.4539,24.3634,24.4469,484700.0
2010-05-10 15:30:00,35.12,35.13,35.06,35.11,959900.0,24.4469,24.4539,24.4051,24.4399,959900.0
2010-05-10 15:40:00,35.11,35.21,35.11,35.12,1104500.0,24.4399,24.5096,24.4399,24.4469,1104500.0
2010-05-10 15:50:00,35.13,35.39,35.12,35.3,1900000.0,24.4539,24.6349,24.4469,24.5722,1900000.0
2010-05-11 09:30:00,35.13,35.21,35.07,35.18,628800.0,24.4539,24.5096,24.4121,24.4887,628800.0
2010-05-11 09:40:00,35.18,35.24,35.16,35.21,673500.0,24.4887,24.5304,24.4748,24.5096,673500.0
2010-05-11 09:50:00,35.21,35.29,35.17,35.21,1203100.0,24.5096,24.5652,24.4817,24.5096,1203100.0
2010-05-11 10:00:00,35.22,35.29,35.1,35.13,649600.0,24.5165,24.5652,24.433,24.4539,649600.0
2010-05-11 10:10:00,35.12,35.32,35.12,35.29,514600.0,24.4469,24.5861,24.4469,24.5652,514600.0
2010-05-11 10:20:00,35.29,35.35,35.21,35.23,498600.0,24.5652,24.607,24.5096,24.5235,498600.0
2010-05-11 10:30:00,35.24,35.26,35.13,35.26,550800.0,24.5304,24.5444,24.4539,24.5444,550800.0
2010-05-11 10:40:00,35.27,35.38,35.27,35.34,728900.0,24.5513,24.6279,24.5513,24.6,728900.0
2010-05-11 10:50:00,35.33,35.41,35.29,35.4,462000.0,24.5931,24.6488,24.5652,24.6418,462000.0
2010-05-11 11:00:00,35.41,35.68,35.4,35.68,948300.0,24.6488,24.8367,24.6418,24.8367,948300.0
2010-05-11 11:10:00,35.68,35.68,35.58,35.66,448800.0,24.8367,24.8367,24.7671,24.8228,448800.0
2010-05-11 11:20:00,35.66,35.68,35.51,35.67,433000.0,24.8228,24.8367,24.7184,24.8298,433000.0
2010-05-11 11:30:00,35.67,35.74,35.61,35.72,428700.0,24.8298,24.8785,24.788,24.8646,428700.0
2010-05-11 11:40:00,35.71,35.82,35.65,35.69,309800.0,24.8576,24.9342,24.8158,24.8437,309800.0
2010-05-11 11:50:00,35.7,35.81,35.65,35.76,283600.0,24.8506,24.9272,24.8158,24.8924,283600.0
2010-05-11 12:00:00,35.77,35.87,35.74,35.83,319700.0,24.8994,24.969,24.8785,24.9411,319700.0
2010-05-11 12:10:00,35.83,35.85,35.77,35.78,289500.0,24.9411,24.9551,24.8994,24.9063,289500.0
2010-05-11 12:20:00,35.77,35.81,35.71,35.81,210500.0,24.8994,24.9272,24.8576,24.9272,210500.0
2010-05-11 12:30:00,35.8,35.89,35.77,35.89,356400.0,24.9203,24.9829,24.8994,24.9829,356400.0
2010-05-11 12:40:00,35.89,35.96,35.87,35.94,319300.0,24.9829,25.0316,24.969,25.0177,319300.0
2010-05-11 12:50:00,35.95,35.96,35.9,35.95,175400.0,25.0247,25.0316,24.9899,25.0247,175400.0
2010-05-11 13:00:00,35.95,35.96,35.88,35.92,181800.0,25.0247,25.0316,24.9759,25.0038,181800.0
2010-05-11 13:10:00,35.91,35.95,35.8,35.8,262100.0,24.9968,25.0247,24.9203,24.9203,262100.0
2010-05-11 13:20:00,35.8,35.88,35.77,35.88,369300.0,24.9203,24.9759,24.8994,24.9759,369300.0
2010-05-11 13:30:00,35.87,35.9,35.82,35.85,363400.0,24.969,24.9899,24.9342,24.9551,363400.0
2010-05-11 13:40:00,35.85,35.94,35.82,35.89,635700.0,24.9551,25.0177,24.9342,24.9829,635700.0
2010-05-11 13:50:00,35.89,35.91,35.82,35.84,501500.0,24.9829,24.9968,24.9342,24.9481,501500.0
2010-05-11 14:00:00,35.84,35.87,35.79,35.81,370300.0,24.9481,24.969,24.9133,24.9272,370300.0
2010-05-11 14:10:00,35.8,35.83,35.73,35.78,617300.0,24.9203,24.9411,24.8715,24.9063,617300.0
2010-05-11 14:20:00,35.77,35.85,35.73,35.77,545200.0,24.8994,24.9551,24.8715,24.8994,545200.0
2010-05-11 14:30:00,35.76,35.77,35.58,35.61,510000.0,24.8924,24.8994,24.7671,24.788,510000.0
2010-05-11 14:40:00,35.61,35.71,35.54,35.67,436000.0,24.788,24.8576,24.7393,24.8298,436000.0
2010-05-11 14:50:00,35.68,35.78,35.67,35.71,671900.0,24.8367,24.9063,24.8298,24.8576,671900.0
2010-05-11 15:00:00,35.71,35.72,35.53,35.53,529200.0,24.8576,24.8646,24.7323,24.7323,529200.0
2010-05-11 15:10:00,35.53,35.62,35.49,35.52,1467700.0,24.7323,24.795,24.7045,24.7253,1467700.0
2010-05-11 15:20:00,35.51,35.62,35.45,35.59,686100.0,24.7184,24.795,24.6766,24.7741,686100.0
2010-05-11 15:30:00,35.59,35.72,35.53,35.72,584700.0,24.7741,24.8646,24.7323,24.8646,584700.0
2010-05-11 15:40:00,35.71,35.75,35.63,35.64,952200.0,24.8576,24.8854,24.8019,24.8089,952200.0
2010-05-11 15:50:00,35.64,35.7,35.61,35.63,1516400.0,24.8089,24.8506,24.788,24.8019,1516400.0
2010-05-12 09:30:00,35.67,35.79,35.58,35.7,566500.0,24.8298,24.9133,24.7671,24.8506,566500.0
2010-05-12 09:40:00,35.69,35.7,35.52,35.56,610900.0,24.8437,24.8506,24.7253,24.7532,610900.0
2010-05-12 09:50:00,35.56,35.63,35.38,35.62,619000.0,24.7532,24.8019,24.6279,24.795,619000.0
2010-05-12 10:00:00,35.62,35.69,35.51,35.68,526800.0,24.795,24.8437,24.7184,24.8367,526800.0
2010-05-12 10:10:00,35.68,35.69,35.61,35.62,634100.0,24.8367,24.8437,24.788,24.795,634100.0
2010-05-12 10:20:00,35.63,35.7,35.57,35.61,340000.0,24.8019,24.8506,24.7602,24.788,340000.0
2010-05-12 10:30:00,35.62,35.64,35.47,35.48,406300.0,24.795,24.8089,24.6905,24.6975,406300.0
2010-05-12 10:40:00,35.47,35.49,35.44,35.46,298900.0,24.6905,24.7045,24.6697,24.6836,298900.0
2010-05-12 10:50:00,35.47,35.55,35.44,35.5,221700.0,24.6905,24.7462,24.6697,24.7114,221700.0
2010-05-12 11:00:00,35.5,35.63,35.49,35.55,323700.0,24.7114,24.8019,24.7045,24.7462,323700.0
2010-05-12 11:10:00,35.55,35.57,35.5,35.54,1138700.0,24.7462,24.7602,24.7114,24.7393,1138700.0
2010-05-12 11:20:00,35.54,35.6,35.48,35.54,805100.0,24.7393,24.781,24.6975,24.7393,805100.0
2010-05-12 11:30:00,35.54,35.59,35.53,35.59,497500.0,24.7393,24.7741,24.7323,24.7741,497500.0
2010-05-12 11:40:00,35.6,35.64,35.57,35.6,445900.0,24.781,24.8089,24.7602,24.781,445900.0
2010-05-12 11:50:00,35.6,35.68,35.54,35.68,242000.0,24.781,24.8367,24.7393,24.8367,242000.0
2010-05-12 12:00:00,35.68,35.73,35.65,35.71,229200.0,24.8367,24.8715,24.8158,24.8576,229200.0
2010-05-12 12:10:00,35.72,35.75,35.7,35.72,239500.0,24.8646,24.8854,24.8506,24.8646,239500.0
2010-05-12 12:20:00,35.72,35.74,35.68,35.74,488200.0,24.8646,24.8785,24.8367,24.8785,488200.0
2010-05-12 12:30:00,35.74,35.77,35.7,35.74,208800.0,24.8785,24.8994,24.8506,24.8785,208800.0
2010-05-12 12:40:00,35.74,35.75,35.7,35.73,300600.0,24.8785,24.8854,24.8506,24.8715,300600.0
2010-05-12 12:50:00,35.73,35.74,35.64,35.73,358700.0,24.8715,24.8785,24.8089,24.8715,358700.0
2010-05-12 13:00:00,35.72,35.78,35.69,35.74,271900.0,24.8646,24.9063,24.8437,24.8785,271900.0
2010-05-12 13:10:00,35.73,35.82,35.72,35.76,432500.0,24.8715,24.9342,24.8646,24.8924,432500.0
2010-05-12 13:20:00,35.75,35.76,35.66,35.71,304500.0,24.8854,24.8924,24.8228,24.8576,304500.0
2010-05-12 13:30:00,35.71,35.73,35.63,35.63,391100.0,24.8576,24.8715,24.8019,24.8019,391100.0
2010-05-12 13:40:00,35.64,35.67,35.56,35.66,344500.0,24.8089,24.8298,24.7532,24.8228,344500.0
2010-05-12 13:50:00,35.67,35.68,35.56,35.57,322700.0,24.8298,24.8367,24.7532,24.7602,322700.0
2010-05-12 14:00:00,35.56,35.63,35.56,35.6,207100.0,24.7532,24.8019,24.7532,24.781,207100.0
2010-05-12 14:10:00,35.6,35.7,35.58,35.69,333400.0,24.781,24.8506,24.7671,24.8437,333400.0
2010-05-12 14:20:00,35.68,35.7,35.63,35.68,690000.0,24.8367,24.8506,24.8019,24.8367,690000.0
2010-05-12 14:30:00,35.69,35.75,35.68,35.74,499700.0,24.8437,24.8854,24.8367,24.8785,499700.0
2010-05-12 14:40:00,35.74,35.79,35.73,35.74,257200.0,24.8785,24.9133,24.8715,24.8785,257200.0
2010-05-12 14:50:00,35.74,35.78,35.72,35.78,265100.0,24.8785,24.9063,24.8646,24.9063,265100.0
2010-05-12 15:00:00,35.78,35.81,35.75,35.8,501000.0,24.9063,24.9272,24.8854,24.9203,501000.0
2010-05-12 15:10:00,35.79,35.83,35.79,35.82,613600.0,24.9133,24.9411,24.9133,24.9342,613600.0
2010-05-12 15:20:00,35.83,35.85,35.79,35.83,670700.0,24.9411,24.9551,24.9133,24.9411,670700.0
2010-05-12 15:30:00,35.84,35.85,35.78,35.81,572200.0,24.9481,24.9551,24.9063,24.9272,572200.0
2010-05-12 15:40:00,35.81,35.9,35.81,35.9,539800.0,24.9272,24.9899,24.9272,24.9899,539800.0
2010-05-12 15:50:00,35.89,35.94,35.86,35.91,1329500.0,24.9829,25.0177,24.962,24.9968,1329500.0
2010-05-13 09:30:00,35.85,35.95,35.71,35.8,481100.0,24.9551,25.0247,24.8576,24.9203,481100.0
2010-05-13 09:40:00,35.8,35.91,35.74,35.86,436100.0,24.9203,24.9968,24.8785,24.962,436100.0
2010-05-13 09:50:00,35.87,35.92,35.78,35.9,1012300.0,24.969,25.0038,24.9063,24.9899,1012300.0
2010-05-13 10:00:00,35.89,35.93,35.78,35.88,867800.0,24.9829,25.0107,24.9063,24.9759,867800.0
2010-05-13 10:10:00,35.87,35.92,35.82,35.89,451500.0,24.969,25.0038,24.9342,24.9829,451500.0
2010-05-13 10:20:00,35.9,35.92,35.88,35.89,395200.0,24.9899,25.0038,24.9759,24.9829,395200.0
2010-05-13 10:30:00,35.9,35.93,35.88,35.92,306400.0,24.9899,25.0107,24.9759,25.0038,306400.0
2010-05-13 10:40:00,35.91,35.93,35.91,35.92,176200.0,24.9968,25.0107,24.9968,25.0038,176200.0
2010-05-13 10:50:00,35.92,35.95,35.9,35.94,465800.0,25.0038,25.0247,24.9899,25.0177,465800.0
2010-05-13 11:00:00,35.94,35.99,35.92,35.97,643800.0,25.0177,25.0525,25.0038,25.0386,643800.0
2010-05-13 11:10:00,35.97,35.99,35.94,35.96,345700.0,25.0386,25.0525,25.0177,25.0316,345700.0
2010-05-13 11:20:00,35.97,36.0,35.96,35.98,176200.0,25.0386,25.0595,25.0316,25.0456,176200.0
2010-05-13 11:30:00,35.97,35.99,35.95,35.98,395800.0,25.0386,25.0525,25.0247,25.0456,395800.0
2010-05-13 11:40:00,35.99,35.99,35.93,35.94,281600.0,25.0525,25.0525,25.0107,25.0177,281600.0
2010-05-13 11:50:00,35.94,35.95,35.88,35.9,503100.0,25.0177,25.0247,24.9759,24.9899,503100.0
2010-05-13 12:00:00,35.9,35.95,35.89,35.94,291300.0,24.9899,25.0247,24.9829,25.0177,291300.0
2010-05-13 12:10:00,35.95,35.97,35.9,35.9,342800.0,25.0247,25.0386,24.9899,24.9899,342800.0
2010-05-13 12:20:00,35.9,35.93,35.9,35.92,552300.0,24.9899,25.0107,24.9899,25.0038,552300.0
2010-05-13 12:30:00,35.92,35.94,35.9,35.91,187900.0,25.0038,25.0177,24.9899,24.9968,187900.0
2010-05-13 12:40:00,35.91,35.96,35.91,35.93,316800.0,24.9968,25.0316,24.9968,25.0107,316800.0
2010-05-13 12:50:00,35.93,35.96,35.93,35.94,187700.0,25.0107,25.0316,25.0107,25.0177,187700.0
2010-05-13 13:00:00,35.94,35.95,35.92,35.94,302500.0,25.0177,25.0247,25.0038,25.0177,302500.0
2010-05-13 13:10:00,35.94,36.0,35.94,35.99,299000.0,25.0177,25.0595,25.0177,25.0525,299000.0
2010-05-13 13:20:00,35.99,36.0,35.89,35.89,509600.0,25.0525,25.0595,24.9829,24.9829,509600.0
2010-05-13 13:30:00,35.9,35.99,35.9,35.94,194700.0,24.9899,25.0525,24.9899,25.0177,194700.0
2010-05-13 13:40:00,35.95,35.95,35.81,35.82,211900.0,25.0247,25.0247,24.9272,24.9342,211900.0
2010-05-13 13:50:00,35.82,35.83,35.74,35.77,247600.0,24.9342,24.9411,24.8785,24.8994,247600.0
2010-05-13 14:00:00,35.77,35.81,35.73,35.81,475800.0,24.8994,24.9272,24.8715,24.9272,475800.0
2010-05-13 14:10:00,35.8,35.85,35.79,35.84,290300.0,24.9203,24.9551,24.9133,24.9481,290300.0
2010-05-13 14:20:00,35.85,35.85,35.78,35.81,611300.0,24.9551,24.9551,24.9063,24.9272,611300.0
2010-05-13 14:30:00,35.81,35.83,35.76,35.78,560900.0,24.9272,24.9411,24.8924,24.9063,560900.0
2010-05-13 14:40:00,35.79,35.79,35.67,35.67,442400.0,24.9133,24.9133,24.8298,24.8298,442400.0
2010-05-13 14:50:00,35.67,35.67,35.55,35.63,362100.0,24.8298,24.8298,24.7462,24.8019,362100.0
2010-05-13 15:00:00,35.64,35.72,35.56,35.56,681600.0,24.8089,24.8646,24.7532,24.7532,681600.0
2010-05-13 15:10:00,35.56,35.57,35.34,35.35,647200.0,24.7532,24.7602,24.6,24.607,647200.0
2010-05-13 15:20:00,35.35,35.37,35.26,35.27,840300.0,24.607,24.6209,24.5444,24.5513,840300.0
2010-05-13 15:30:00,35.26,35.31,35.13,35.16,981400.0,24.5444,24.5792,24.4539,24.4748,981400.0
2010-05-13 15:40:00,35.17,35.73,35.12,35.35,1113800.0,24.4817,24.8715,24.4469,24.607,1113800.0
2010-05-13 15:50:00,35.36,35.44,35.27,35.28,1829300.0,24.614,24.6697,24.5513,24.5583,1829300.0
2010-05-14 09:30:00,35.27,35.34,35.05,35.1,1096500.0,24.5513,24.6,24.3982,24.433,1096500.0
2010-05-14 09:40:00,35.11,35.17,34.95,35.06,1340300.0,24.4399,24.4817,24.3286,24.4051,1340300.0
2010-05-14 09:50:00,35.07,35.16,34.99,35.14,942400.0,24.4121,24.4748,24.3564,24.4608,942400.0
2010-05-14 10:00:00,35.14,35.22,35.02,35.22,838200.0,24.4608,24.5165,24.3773,24.5165,838200.0
2010-05-14 10:10:00,35.21,35.34,35.19,35.32,369600.0,24.5096,24.6,24.4956,24.5861,369600.0
2010-05-14 10:20:00,35.33,35.47,35.31,35.39,403500.0,24.5931,24.6905,24.5792,24.6349,403500.0
2010-05-14 10:30:00,35.4,35.43,35.2,35.24,403500.0,24.6418,24.6627,24.5026,24.5304,403500.0
2010-05-14 10:40:00,35.23,35.27,35.17,35.25,429200.0,24.5235,24.5513,24.4817,24.5374,429200.0
2010-05-14 10:50:00,35.25,35.35,35.21,35.22,357000.0,24.5374,24.607,24.5096,24.5165,357000.0
2010-05-14 11:00:00,35.22,35.23,35.12,35.18,561800.0,24.5165,24.5235,24.4469,24.4887,561800.0
2010-05-14 11:10:00,35.18,35.25,35.1,35.15,551900.0,24.4887,24.5374,24.433,24.4678,551900.0
2010-05-14 11:20:00,35.15,35.2,35.04,35.08,783700.0,24.4678,24.5026,24.3912,24.4191,783700.0
2010-05-14 11:30:00,35.08,35.21,35.05,35.17,267800.0,24.4191,24.5096,24.3982,24.4817,267800.0
2010-05-14 11:40:00,35.17,35.19,35.1,35.16,546900.0,24.4817,24.4956,24.433,24.4748,546900.0
2010-05-14 11:50:00,35.16,35.17,35.05,35.15,447000.0,24.4748,24.4817,24.3982,24.4678,447000.0
2010-05-14 12:00:00,35.15,35.17,35.01,35.09,474900.0,24.4678,24.4817,24.3703,24.426,474900.0
2010-05-14 12:10:00,35.09,35.2,35.08,35.18,236800.0,24.426,24.5026,24.4191,24.4887,236800.0
2010-05-14 12:20:00,35.19,35.23,35.09,35.11,412800.0,24.4956,24.5235,24.426,24.4399,412800.0
2010-05-14 12:30:00,35.12,35.24,35.12,35.23,397900.0,24.4469,24.5304,24.4469,24.5235,397900.0
2010-05-14 12:40:00,35.23,35.27,35.17,35.2,294700.0,24.5235,24.5513,24.4817,24.5026,294700.0
2010-05-14 12:50:00,35.2,35.35,35.2,35.33,218400.0,24.5026,24.607,24.5026,24.5931,218400.0
2010-05-14 13:00:00,35.33,35.39,35.2,35.26,312200.0,24.5931,24.6349,24.5026,24.5444,312200.0
2010-05-14 13:10:00,35.25,35.29,35.08,35.09,175900.0,24.5374,24.5652,24.4191,24.426,175900.0
2010-05-14 13:20:00,35.09,35.14,35.09,35.1,182600.0,24.426,24.4608,24.426,24.433,182600.0
2010-05-14 13:30:00,35.09,35.09,35.0,35.04,194300.0,24.426,24.426,24.3634,24.3912,194300.0
2010-05-14 13:40:00,35.05,35.08,35.0,35.04,126000.0,24.3982,24.4191,24.3634,24.3912,126000.0
2010-05-14 13:50:00,35.05,35.14,35.01,35.06,193900.0,24.3982,24.4608,24.3703,24.4051,193900.0
2010-05-14 14:00:00,35.06,35.09,34.97,34.98,203700.0,24.4051,24.426,24.3425,24.3495,203700.0
2010-05-14 14:10:00,34.99,35.0,34.92,34.94,477000.0,24.3564,24.3634,24.3077,24.3216,477000.0
2010-05-14 14:20:00,34.95,35.06,34.93,35.03,307400.0,24.3286,24.4051,24.3146,24.3843,307400.0
2010-05-14 14:30:00,35.04,35.07,34.97,35.01,340800.0,24.3912,24.4121,24.3425,24.3703,340800.0
2010-05-14 14:40:00,35.02,35.02,34.9,34.97,624600.0,24.3773,24.3773,24.2938,24.3425,624600.0
2010-05-14 14:50:00,34.97,34.99,34.8,34.81,756300.0,24.3425,24.3564,24.2242,24.2311,756300.0
2010-05-14 15:00:00,34.81,34.89,34.8,34.87,694000.0,24.2311,24.2868,24.2242,24.2729,694000.0
2010-05-14 15:10:00,34.87,34.98,34.84,34.86,785600.0,24.2729,24.3495,24.252,24.2659,785600.0
2010-05-14 15:20:00,34.87,34.91,34.76,34.84,741300.0,24.2729,24.3007,24.1963,24.252,741300.0
2010-05-14 15:30:00,34.85,34.93,34.84,34.92,719200.0,24.259,24.3146,24.252,24.3077,719200.0
2010-05-14 15:40:00,34.93,35.07,34.92,35.0,774100.0,24.3146,24.4121,24.3077,24.3634,774100.0
2010-05-14 15:50:00,35.0,35.2,34.96,35.2,2417600.0,24.3634,24.5026,24.3355,24.5026,2417600.0
2010-05-17 09:30:00,34.97,35.09,34.75,34.8,1214100.0,24.3425,24.426,24.1894,24.2242,1214100.0
2010-05-17 09:40:00,34.8,34.85,34.36,34.45,1300600.0,24.2242,24.259,23.9179,23.9805,1300600.0
2010-05-17 09:50:00,34.45,34.45,34.08,34.2,1449900.0,23.9805,23.9805,23.723,23.8065,1449900.0
2010-05-17 10:00:00,34.2,34.33,34.13,34.14,1145300.0,23.8065,23.897,23.7578,23.7647,1145300.0
2010-05-17 10:10:00,34.14,34.4,34.1,34.39,1283600.0,23.7647,23.9457,23.7369,23.9388,1283600.0
2010-05-17 10:20:00,34.39,34.43,34.28,34.35,822300.0,23.9388,23.9666,23.8622,23.9109,822300.0
2010-05-17 10:30:00,34.35,34.51,34.31,34.47,773200.0,23.9109,24.0223,23.8831,23.9944,773200.0
2010-05-17 10:40:00,34.47,34.49,34.38,34.45,616700.0,23.9944,24.0084,23.9318,23.9805,616700.0
2010-05-17 10:50:00,34.45,34.51,34.41,34.46,564700.0,23.9805,24.0223,23.9527,23.9875,564700.0
2010-05-17 11:00:00,34.46,34.53,34.45,34.52,560900.0,23.9875,24.0362,23.9805,24.0292,560900.0
2010-05-17 11:10:00,34.53,34.53,34.48,34.49,843100.0,24.0362,24.0362,24.0014,24.0084,843100.0
2010-05-17 11:20:00,34.49,34.6,34.48,34.58,918000.0,24.0084,24.0849,24.0014,24.071,918000.0
2010-05-17 11:30:00,34.58,34.78,34.57,34.7,1144700.0,24.071,24.2102,24.0641,24.1545,1144700.0
2010-05-17 11:40:00,34.7,34.72,34.65,34.71,909800.0,24.1545,24.1685,24.1197,24.1615,909800.0
2010-05-17 11:50:00,34.7,34.78,34.63,34.71,1035100.0,24.1545,24.2102,24.1058,24.1615,1035100.0
2010-05-17 12:00:00,34.71,34.72,34.53,34.65,1824900.0,24.1615,24.1685,24.0362,24.1197,1824900.0
2010-05-17 12:10:00,34.65,34.75,34.64,34.75,382800.0,24.1197,24.1894,24.1128,24.1894,382800.0
2010-05-17 12:20:00,34.75,34.84,34.69,34.69,504200.0,24.1894,24.252,24.1476,24.1476,504200.0
2010-05-17 12:30:00,34.7,34.83,34.69,34.77,480700.0,24.1545,24.245,24.1476,24.2033,480700.0
2010-05-17 12:40:00,34.78,34.8,34.69,34.7,283900.0,24.2102,24.2242,24.1476,24.1545,283900.0
2010-05-17 12:50:00,34.7,34.76,34.68,34.72,381700.0,24.1545,24.1963,24.1406,24.1685,381700.0
2010-05-17 13:00:00,34.72,34.78,34.7,34.74,307300.0,24.1685,24.2102,24.1545,24.1824,307300.0
2010-05-17 13:10:00,34.74,34.97,34.73,34.95,478000.0,24.1824,24.3425,24.1754,24.3286,478000.0
2010-05-17 13:20:00,34.95,35.0,34.87,34.99,334000.0,24.3286,24.3634,24.2729,24.3564,334000.0
2010-05-17 13:30:00,34.99,35.0,34.88,34.9,441800.0,24.3564,24.3634,24.2798,24.2938,441800.0
2010-05-17 13:40:00,34.9,34.94,34.88,34.92,588900.0,24.2938,24.3216,24.2798,24.3077,588900.0
2010-05-17 13:50:00,34.92,34.95,34.88,34.91,414000.0,24.3077,24.3286,24.2798,24.3007,414000.0
2010-05-17 14:00:00,34.92,34.98,34.9,34.96,549200.0,24.3077,24.3495,24.2938,24.3355,549200.0
2010-05-17 14:10:00,34.95,35.04,34.94,34.99,658100.0,24.3286,24.3912,24.3216,24.3564,658100.0
2010-05-17 14:20:00,34.99,35.0,34.91,34.96,552100.0,24.3564,24.3634,24.3007,24.3355,552100.0
2010-05-17 14:30:00,34.96,35.02,34.94,34.98,757900.0,24.3355,24.3773,24.3216,24.3495,757900.0
2010-05-17 14:40:00,34.99,35.19,34.98,35.19,758200.0,24.3564,24.4956,24.3495,24.4956,758200.0
2010-05-17 14:50:00,35.19,35.28,35.17,35.26,615100.0,24.4956,24.5583,24.4817,24.5444,615100.0
2010-05-17 15:00:00,35.26,35.37,35.11,35.12,641400.0,24.5444,24.6209,24.4399,24.4469,641400.0
2010-05-17 15:10:00,35.12,35.23,35.12,35.16,635100.0,24.4469,24.5235,24.4469,24.4748,635100.0
2010-05-17 15:20:00,35.17,35.24,35.06,35.22,999500.0,24.4817,24.5304,24.4051,24.5165,999500.0
2010-05-17 15:30:00,35.21,35.45,35.2,35.43,974800.0,24.5096,24.6766,24.5026,24.6627,974800.0
2010-05-17 15:40:00,35.43,35.51,35.32,35.5,1443200.0,24.6627,24.7184,24.5861,24.7114,1443200.0
2010-05-17 15:50:00,35.51,35.69,35.5,35.62,2845300.0,24.7184,24.8437,24.7114,24.795,2845300.0
2010-05-18 09:30:00,35.81,36.3,35.02,36.08,4044200.0,24.9272,25.2683,24.3773,25.1152,4044200.0
2010-05-18 09:40:00,36.08,36.25,35.79,35.8,3333700.0,25.1152,25.2335,24.9133,24.9203,3333700.0
2010-05-18 09:50:00,35.8,36.15,35.78,35.8,1877700.0,24.9203,25.1639,24.9063,24.9203,1877700.0
2010-05-18 10:00:00,35.81,35.81,35.44,35.6,1665000.0,24.9272,24.9272,24.6697,24.781,1665000.0
2010-05-18 10:10:00,35.6,35.93,35.49,35.76,1342700.0,24.781,25.0107,24.7045,24.8924,1342700.0
2010-05-18 10:20:00,35.76,35.76,35.39,35.4,989900.0,24.8924,24.8924,24.6349,24.6418,989900.0
2010-05-18 10:30:00,35.4,35.5,35.18,35.24,1578000.0,24.6418,24.7114,24.4887,24.5304,1578000.0
2010-05-18 10:40:00,35.23,35.37,35.02,35.16,1276200.0,24.5235,24.6209,24.3773,24.4748,1276200.0
2010-05-18 10:50:00,35.15,35.31,35.06,35.13,1482800.0,24.4678,24.5792,24.4051,24.4539,1482800.0
2010-05-18 11:00:00,35.13,35.29,35.07,35.22,881100.0,24.4539,24.5652,24.4121,24.5165,881100.0
2010-05-18 11:10:00,35.22,35.37,35.13,35.23,830300.0,24.5165,24.6209,24.4539,24.5235,830300.0
2010-05-18 11:20:00,35.23,35.46,35.22,35.37,1034100.0,24.5235,24.6836,24.5165,24.6209,1034100.0
2010-05-18 11:30:00,35.37,35.4,35.23,35.28,687400.0,24.6209,24.6418,24.5235,24.5583,687400.0
2010-05-18 11:40:00,35.27,35.3,35.03,35.04,1091400.0,24.5513,24.5722,24.3843,24.3912,1091400.0
2010-05-18 11:50:00,35.04,35.04,34.83,34.83,925500.0,24.3912,24.3912,24.245,24.245,925500.0
2010-05-18 12:00:00,34.83,34.96,34.76,34.91,1320700.0,24.245,24.3355,24.1963,24.3007,1320700.0
2010-05-18 12:10:00,34.91,35.02,34.88,34.91,1309800.0,24.3007,24.3773,24.2798,24.3007,1309800.0
2010-05-18 12:20:00,34.92,34.92,34.76,34.9,1029600.0,24.3077,24.3077,24.1963,24.2938,1029600.0
2010-05-18 12:30:00,34.91,34.95,34.84,34.85,343700.0,24.3007,24.3286,24.252,24.259,343700.0
2010-05-18 12:40:00,34.85,34.96,34.82,34.91,349300.0,24.259,24.3355,24.2381,24.3007,349300.0
2010-05-18 12:50:00,34.91,34.95,34.78,34.8,664300.0,24.3007,24.3286,24.2102,24.2242,664300.0
2010-05-18 13:00:00,34.8,34.84,34.63,34.7,507900.0,24.2242,24.252,24.1058,24.1545,507900.0
2010-05-18 13:10:00,34.7,34.8,34.63,34.73,571700.0,24.1545,24.2242,24.1058,24.1754,571700.0
2010-05-18 13:20:00,34.73,34.89,34.71,34.88,528600.0,24.1754,24.2868,24.1615,24.2798,528600.0
2010-05-18 13:30:00,34.87,34.95,34.78,34.84,458000.0,24.2729,24.3286,24.2102,24.252,458000.0
2010-05-18 13:40:00,34.84,34.91,34.77,34.88,502200.0,24.252,24.3007,24.2033,24.2798,502200.0
2010-05-18 13:50:00,34.88,34.92,34.72,34.82,783700.0,24.2798,24.3077,24.1685,24.2381,783700.0
2010-05-18 14:00:00,34.81,34.83,34.73,34.79,372600.0,24.2311,24.245,24.1754,24.2172,372600.0
2010-05-18 14:10:00,34.8,34.88,34.78,34.82,297600.0,24.2242,24.2798,24.2102,24.2381,297600.0
2010-05-18 14:20:00,34.82,34.83,34.68,34.78,508600.0,24.2381,24.245,24.1406,24.2102,508600.0
2010-05-18 14:30:00,34.78,34.81,34.69,34.72,888800.0,24.2102,24.2311,24.1476,24.1685,888800.0
2010-05-18 14:40:00,34.72,34.73,34.58,34.62,650000.0,24.1685,24.1754,24.071,24.0989,650000.0
2010-05-18 14:50:00,34.62,34.63,34.42,34.46,1724900.0,24.0989,24.1058,23.9596,23.9875,1724900.0
2010-05-18 15:00:00,34.45,34.47,34.23,34.38,1961200.0,23.9805,23.9944,23.8274,23.9318,1961200.0
2010-05-18 15:10:00,34.37,34.64,34.37,34.45,1368300.0,23.9248,24.1128,23.9248,23.9805,1368300.0
2010-05-18 15:20:00,34.46,34.49,34.26,34.29,1518600.0,23.9875,24.0084,23.8483,23.8691,1518600.0
2010-05-18 15:30:00,34.29,34.41,34.25,34.34,2344600.0,23.8691,23.9527,23.8413,23.904,2344600.0
2010-05-18 15:40:00,34.34,34.53,34.3,34.46,1878600.0,23.904,24.0362,23.8761,23.9875,1878600.0
2010-05-18 15:50:00,34.46,34.78,34.45,34.73,2847900.0,23.9875,24.2102,23.9805,24.1754,2847900.0
2010-05-19 09:30:00,34.37,34.49,34.3,34.42,1092100.0,23.9248,24.0084,23.8761,23.9596,1092100.0
2010-05-19 09:40:00,34.42,34.52,34.34,34.47,985900.0,23.9596,24.0292,23.904,23.9944,985900.0
2010-05-19 09:50:00,34.47,34.54,34.28,34.34,1335500.0,23.9944,24.0432,23.8622,23.904,1335500.0
2010-05-19 10:00:00,34.35,34.35,34.13,34.16,1202400.0,23.9109,23.9109,23.7578,23.7787,1202400.0
2010-05-19 10:10:00,34.17,34.17,33.87,33.95,1557100.0,23.7856,23.7856,23.5768,23.6325,1557100.0
2010-05-19 10:20:00,33.95,34.23,33.9,34.2,886500.0,23.6325,23.8274,23.5977,23.8065,886500.0
2010-05-19 10:30:00,34.2,34.35,34.18,34.24,709100.0,23.8065,23.9109,23.7926,23.8343,709100.0
2010-05-19 10:40:00,34.25,34.31,34.13,34.17,509600.0,23.8413,23.8831,23.7578,23.7856,509600.0
2010-05-19 10:50:00,34.17,34.33,34.12,34.29,484900.0,23.7856,23.897,23.7508,23.8691,484900.0
2010-05-19 11:00:00,34.3,34.34,34.2,34.23,299400.0,23.8761,23.904,23.8065,23.8274,299400.0
2010-05-19 11:10:00,34.23,34.23,34.09,34.1,289500.0,23.8274,23.8274,23.7299,23.7369,289500.0
2010-05-19 11:20:00,34.09,34.1,33.95,33.97,683200.0,23.7299,23.7369,23.6325,23.6464,683200.0
2010-05-19 11:30:00,33.97,33.99,33.83,33.93,754100.0,23.6464,23.6603,23.5489,23.6186,754100.0
2010-05-19 11:40:00,33.92,33.97,33.65,33.69,843800.0,23.6116,23.6464,23.4236,23.4515,843800.0
2010-05-19 11:50:00,33.69,33.92,33.67,33.92,469700.0,23.4515,23.6116,23.4376,23.6116,469700.0
2010-05-19 12:00:00,33.91,34.09,33.88,34.09,785500.0,23.6046,23.7299,23.5837,23.7299,785500.0
2010-05-19 12:10:00,34.09,34.11,34.05,34.1,288300.0,23.7299,23.7438,23.7021,23.7369,288300.0
2010-05-19 12:20:00,34.09,34.18,34.07,34.14,527500.0,23.7299,23.7926,23.716,23.7647,527500.0
2010-05-19 12:30:00,34.14,34.23,34.11,34.18,481200.0,23.7647,23.8274,23.7438,23.7926,481200.0
2010-05-19 12:40:00,34.17,34.22,34.07,34.07,348300.0,23.7856,23.8204,23.716,23.716,348300.0
2010-05-19 12:50:00,34.07,34.31,34.06,34.3,480100.0,23.716,23.8831,23.709,23.8761,480100.0
2010-05-19 13:00:00,34.3,34.3,34.14,34.15,510200.0,23.8761,23.8761,23.7647,23.7717,510200.0
2010-05-19 13:10:00,34.15,34.18,34.09,34.17,623200.0,23.7717,23.7926,23.7299,23.7856,623200.0
2010-05-19 13:20:00,34.16,34.31,34.16,34.21,430400.0,23.7787,23.8831,23.7787,23.8135,430400.0
2010-05-19 13:30:00,34.21,34.3,34.2,34.3,371200.0,23.8135,23.8761,23.8065,23.8761,371200.0
2010-05-19 13:40:00,34.3,34.5,34.29,34.49,624300.0,23.8761,24.0153,23.8691,24.0084,624300.0
2010-05-19 13:50:00,34.49,34.51,34.37,34.42,304400.0,24.0084,24.0223,23.9248,23.9596,304400.0
2010-05-19 14:00:00,34.41,34.56,34.34,34.45,579400.0,23.9527,24.0571,23.904,23.9805,579400.0
2010-05-19 14:10:00,34.45,34.5,34.39,34.42,528000.0,23.9805,24.0153,23.9388,23.9596,528000.0
2010-05-19 14:20:00,34.41,34.47,34.35,34.45,487300.0,23.9527,23.9944,23.9109,23.9805,487300.0
2010-05-19 14:30:00,34.45,34.49,34.36,34.38,445100.0,23.9805,24.0084,23.9179,23.9318,445100.0
2010-05-19 14:40:00,34.38,34.57,34.37,34.56,471000.0,23.9318,24.0641,23.9248,24.0571,471000.0
2010-05-19 14:50:00,34.56,34.57,34.41,34.45,649000.0,24.0571,24.0641,23.9527,23.9805,649000.0
2010-05-19 15:00:00,34.45,34.48,34.21,34.23,596000.0,23.9805,24.0014,23.8135,23.8274,596000.0
2010-05-19 15:10:00,34.24,34.37,34.2,34.33,362200.0,23.8343,23.9248,23.8065,23.897,362200.0
2010-05-19 15:20:00,34.34,34.38,34.26,34.34,790900.0,23.904,23.9318,23.8483,23.904,790900.0
2010-05-19 15:30:00,34.35,34.47,34.29,34.47,967500.0,23.9109,23.9944,23.8691,23.9944,967500.0
2010-05-19 15:40:00,34.46,34.48,34.34,34.38,950000.0,23.9875,24.0014,23.904,23.9318,950000.0
2010-05-19 15:50:00,34.38,34.44,34.35,34.37,1695300.0,23.9318,23.9736,23.9109,23.9248,1695300.0
2010-05-20 09:30:00,33.66,33.89,33.47,33.78,1010700.0,23.4306,23.5907,23.2983,23.5141,1010700.0
2010-05-20 09:40:00,33.79,33.86,33.62,33.71,927000.0,23.5211,23.5698,23.4028,23.4654,927000.0
2010-05-20 09:50:00,33.71,33.86,33.69,33.74,600500.0,23.4654,23.5698,23.4515,23.4863,600500.0
2010-05-20 10:00:00,33.74,33.83,33.67,33.7,934600.0,23.4863,23.5489,23.4376,23.4585,934600.0
2010-05-20 10:10:00,33.69,33.74,33.5,33.6,629500.0,23.4515,23.4863,23.3192,23.3888,629500.0
2010-05-20 10:20:00,33.6,33.6,33.35,33.52,779700.0,23.3888,23.3888,23.2148,23.3332,779700.0
2010-05-20 10:30:00,33.52,33.67,33.51,33.56,677100.0,23.3332,23.4376,23.3262,23.361,677100.0
2010-05-20 10:40:00,33.56,33.64,33.5,33.56,734800.0,23.361,23.4167,23.3192,23.361,734800.0
2010-05-20 10:50:00,33.56,33.68,33.54,33.55,586400.0,23.361,23.4445,23.3471,23.354,586400.0
2010-05-20 11:00:00,33.55,33.59,33.47,33.53,889000.0,23.354,23.3819,23.2983,23.3401,889000.0
2010-05-20 11:10:00,33.53,33.54,33.4,33.42,655000.0,23.3401,23.3471,23.2496,23.2635,655000.0
2010-05-20 11:20:00,33.42,33.51,33.37,33.49,424800.0,23.2635,23.3262,23.2287,23.3123,424800.0
2010-05-20 11:30:00,33.49,33.54,33.43,33.48,592800.0,23.3123,23.3471,23.2705,23.3053,592800.0
2010-05-20 11:40:00,33.48,33.49,33.39,33.42,466400.0,23.3053,23.3123,23.2427,23.2635,466400.0
2010-05-20 11:50:00,33.43,33.48,33.35,33.36,413900.0,23.2705,23.3053,23.2148,23.2218,413900.0
2010-05-20 12:00:00,33.36,33.44,33.3,33.43,487800.0,23.2218,23.2775,23.18,23.2705,487800.0
2010-05-20 12:10:00,33.44,33.44,33.27,33.29,363400.0,23.2775,23.2775,23.1591,23.1731,363400.0
2010-05-20 12:20:00,33.3,33.33,33.21,33.22,412300.0,23.18,23.2009,23.1174,23.1243,412300.0
2010-05-20 12:30:00,33.23,33.25,33.12,33.21,338000.0,23.1313,23.1452,23.0547,23.1174,338000.0
2010-05-20 12:40:00,33.2,33.22,33.15,33.17,339900.0,23.1104,23.1243,23.0756,23.0895,339900.0
2010-05-20 12:50:00,33.16,33.17,32.93,32.95,920400.0,23.0826,23.0895,22.9225,22.9364,920400.0
2010-05-20 13:00:00,32.95,33.02,32.87,33.02,966200.0,22.9364,22.9851,22.8807,22.9851,966200.0
2010-05-20 13:10:00,33.01,33.12,32.99,33.12,412900.0,22.9781,23.0547,22.9642,23.0547,412900.0
2010-05-20 13:20:00,33.12,33.18,33.05,33.09,1017200.0,23.0547,23.0965,23.006,23.0338,1017200.0
2010-05-20 13:30:00,33.09,33.18,33.0,33.04,1184400.0,23.0338,23.0965,22.9712,22.999,1184400.0
2010-05-20 13:40:00,33.04,33.16,33.02,33.08,908000.0,22.999,23.0826,22.9851,23.0269,908000.0
2010-05-20 13:50:00,33.08,33.09,32.93,32.97,651500.0,23.0269,23.0338,22.9225,22.9503,651500.0
2010-05-20 14:00:00,32.97,33.0,32.79,32.9,895200.0,22.9503,22.9712,22.825,22.9016,895200.0
2010-05-20 14:10:00,32.91,33.22,32.9,33.21,906700.0,22.9085,23.1243,22.9016,23.1174,906700.0
2010-05-20 14:20:00,33.21,33.29,33.13,33.16,593200.0,23.1174,23.1731,23.0617,23.0826,593200.0
2010-05-20 14:30:00,33.16,33.43,33.13,33.43,881500.0,23.0826,23.2705,23.0617,23.2705,881500.0
2010-05-20 14:40:00,33.42,33.5,33.35,33.46,876100.0,23.2635,23.3192,23.2148,23.2914,876100.0
2010-05-20 14:50:00,33.46,33.56,33.28,33.3,659900.0,23.2914,23.361,23.1661,23.18,659900.0
2010-05-20 15:00:00,33.31,33.39,33.21,33.34,719200.0,23.187,23.2427,23.1174,23.2079,719200.0
2010-05-20 15:10:00,33.34,33.38,33.25,33.32,680500.0,23.2079,23.2357,23.1452,23.1939,680500.0
2010-05-20 15:20:00,33.33,33.43,33.28,33.34,588500.0,23.2009,23.2705,23.1661,23.2079,588500.0
2010-05-20 15:30:00,33.34,33.4,33.23,33.28,521300.0,23.2079,23.2496,23.1313,23.1661,521300.0
2010-05-20 15:40:00,33.29,33.3,33.05,33.13,999700.0,23.1731,23.18,23.006,23.0617,999700.0
2010-05-20 15:50:00,33.14,33.14,32.84,32.87,1593000.0,23.0686,23.0686,22.8598,22.8807,1593000.0
2010-05-21 09:30:00,32.22,32.8,32.21,32.74,3531300.0,22.4282,22.832,22.4213,22.7902,3531300.0
2010-05-21 09:40:00,32.74,32.82,32.62,32.77,1613600.0,22.7902,22.8459,22.7067,22.8111,1613600.0
2010-05-21 09:50:00,32.77,32.95,32.69,32.79,1725900.0,22.8111,22.9364,22.7554,22.825,1725900.0
2010-05-21 10:00:00,32.79,33.05,32.74,32.94,1813000.0,22.825,23.006,22.7902,22.9294,1813000.0
2010-05-21 10:10:00,32.89,33.07,32.87,32.96,1271500.0,22.8946,23.0199,22.8807,22.9433,1271500.0
2010-05-21 10:20:00,32.96,32.98,32.63,32.65,1143300.0,22.9433,22.9573,22.7136,22.7275,1143300.0
2010-05-21 10:30:00,32.64,32.72,32.52,32.69,1482400.0,22.7206,22.7763,22.6371,22.7554,1482400.0
2010-05-21 10:40:00,32.7,32.75,32.58,32.59,646700.0,22.7624,22.7972,22.6788,22.6858,646700.0
2010-05-21 10:50:00,32.59,32.7,32.54,32.67,595700.0,22.6858,22.7624,22.651,22.7415,595700.0
2010-05-21 11:00:00,32.66,32.84,32.65,32.82,477600.0,22.7345,22.8598,22.7275,22.8459,477600.0
2010-05-21 11:10:00,32.82,32.94,32.77,32.93,526300.0,22.8459,22.9294,22.8111,22.9225,526300.0
2010-05-21 11:20:00,32.93,33.05,32.91,32.99,993200.0,22.9225,23.006,22.9085,22.9642,993200.0
2010-05-21 11:30:00,32.98,33.16,32.97,33.16,993600.0,22.9573,23.0826,22.9503,23.0826,993600.0
2010-05-21 11:40:00,33.16,33.37,33.16,33.35,1296300.0,23.0826,23.2287,23.0826,23.2148,1296300.0
2010-05-21 11:50:00,33.35,33.48,33.35,33.39,923300.0,23.2148,23.3053,23.2148,23.2427,923300.0
2010-05-21 12:00:00,33.39,33.4,33.19,33.27,718300.0,23.2427,23.2496,23.1034,23.1591,718300.0
2010-05-21 12:10:00,33.26,33.31,33.18,33.29,437500.0,23.1522,23.187,23.0965,23.1731,437500.0
2010-05-21 12:20:00,33.29,33.32,33.11,33.26,510700.0,23.1731,23.1939,23.0478,23.1522,510700.0
2010-05-21 12:30:00,33.26,33.27,33.12,33.16,563600.0,23.1522,23.1591,23.0547,23.0826,563600.0
2010-05-21 12:40:00,33.16,33.2,33.03,33.04,266200.0,23.0826,23.1104,22.9921,22.999,266200.0
2010-05-21 12:50:00,33.05,33.17,33.04,33.09,300700.0,23.006,23.0895,22.999,23.0338,300700.0
2010-05-21 13:00:00,33.09,33.1,33.02,33.07,439900.0,23.0338,23.0408,22.9851,23.0199,439900.0
2010-05-21 13:10:00,33.08,33.16,33.06,33.08,445400.0,23.0269,23.0826,23.0129,23.0269,445400.0
2010-05-21 13:20:00,33.09,33.1,32.94,32.96,649000.0,23.0338,23.0408,22.9294,22.9433,649000.0
2010-05-21 13:30:00,32.97,33.1,32.97,33.04,538100.0,22.9503,23.0408,22.9503,22.999,538100.0
2010-05-21 13:40:00,33.04,33.11,33.01,33.03,674000.0,22.999,23.0478,22.9781,22.9921,674000.0
2010-05-21 13:50:00,33.03,33.07,32.96,32.99,548700.0,22.9921,23.0199,22.9433,22.9642,548700.0
2010-05-21 14:00:00,33.0,33.06,32.89,32.9,572000.0,22.9712,23.0129,22.8946,22.9016,572000.0
2010-05-21 14:10:00,32.9,32.92,32.75,32.86,778700.0,22.9016,22.9155,22.7972,22.8737,778700.0
2010-05-21 14:20:00,32.86,32.93,32.82,32.89,423800.0,22.8737,22.9225,22.8459,22.8946,423800.0
2010-05-21 14:30:00,32.89,32.94,32.81,32.86,608400.0,22.8946,22.9294,22.8389,22.8737,608400.0
2010-05-21 14:40:00,32.86,32.88,32.66,32.76,394200.0,22.8737,22.8877,22.7345,22.8041,394200.0
2010-05-21 14:50:00,32.76,33.26,32.67,32.81,526200.0,22.8041,23.1522,22.7415,22.8389,526200.0
2010-05-21 15:00:00,32.81,32.85,32.73,32.75,903700.0,22.8389,22.8668,22.7832,22.7972,903700.0
2010-05-21 15:10:00,32.75,32.78,32.57,32.65,645100.0,22.7972,22.818,22.6719,22.7275,645100.0
2010-05-21 15:20:00,32.66,32.85,32.66,32.81,702100.0,22.7345,22.8668,22.7345,22.8389,702100.0
2010-05-21 15:30:00,32.81,32.82,32.66,32.72,779500.0,22.8389,22.8459,22.7345,22.7763,779500.0
2010-05-21 15:40:00,32.71,33.0,32.69,32.87,1499900.0,22.7693,22.9712,22.7554,22.8807,1499900.0
2010-05-21 15:50:00,32.86,33.07,32.86,33.02,2062100.0,22.8737,23.0199,22.8737,22.9851,2062100.0
2010-05-24 09:30:00,32.85,33.12,32.76,33.05,864100.0,22.8668,23.0547,22.8041,23.006,864100.0
2010-05-24 09:40:00,33.05,33.09,32.84,32.99,885500.0,23.006,23.0338,22.8598,22.9642,885500.0
2010-05-24 09:50:00,32.99,33.0,32.87,32.96,678400.0,22.9642,22.9712,22.8807,22.9433,678400.0
2010-05-24 10:00:00,32.96,33.07,32.83,33.01,956000.0,22.9433,23.0199,22.8528,22.9781,956000.0
2010-05-24 10:10:00,33.01,33.05,32.95,33.0,744500.0,22.9781,23.006,22.9364,22.9712,744500.0
2010-05-24 10:20:00,33.0,33.1,32.95,33.02,905700.0,22.9712,23.0408,22.9364,22.9851,905700.0
2010-05-24 10:30:00,33.02,33.1,33.0,33.08,789800.0,22.9851,23.0408,22.9712,23.0269,789800.0
2010-05-24 10:40:00,33.09,33.11,32.94,32.97,563200.0,23.0338,23.0478,22.9294,22.9503,563200.0
2010-05-24 10:50:00,32.97,33.03,32.93,33.0,1100600.0,22.9503,22.9921,22.9225,22.9712,1100600.0
2010-05-24 11:00:00,33.0,33.0,32.87,32.9,485300.0,22.9712,22.9712,22.8807,22.9016,485300.0
2010-05-24 11:10:00,32.9,32.96,32.87,32.92,505300.0,22.9016,22.9433,22.8807,22.9155,505300.0
2010-05-24 11:20:00,32.92,32.95,32.88,32.94,515800.0,22.9155,22.9364,22.8877,22.9294,515800.0
2010-05-24 11:30:00,32.87,33.05,32.87,32.99,1791800.0,22.8807,23.006,22.8807,22.9642,1791800.0
2010-05-24 11:40:00,32.99,33.09,32.98,33.08,309100.0,22.9642,23.0338,22.9573,23.0269,309100.0
2010-05-24 11:50:00,33.07,33.16,33.04,33.12,235600.0,23.0199,23.0826,22.999,23.0547,235600.0
2010-05-24 12:00:00,33.13,33.28,33.11,33.27,243400.0,23.0617,23.1661,23.0478,23.1591,243400.0
2010-05-24 12:10:00,33.27,33.31,33.21,33.24,246200.0,23.1591,23.187,23.1174,23.1382,246200.0
2010-05-24 12:20:00,33.24,33.25,33.17,33.25,178300.0,23.1382,23.1452,23.0895,23.1452,178300.0
2010-05-24 12:30:00,33.26,33.33,33.26,33.32,557200.0,23.1522,23.2009,23.1522,23.1939,557200.0
2010-05-24 12:40:00,33.32,33.34,33.28,33.32,247300.0,23.1939,23.2079,23.1661,23.1939,247300.0
2010-05-24 12:50:00,33.32,33.43,33.31,33.41,343600.0,23.1939,23.2705,23.187,23.2566,343600.0
2010-05-24 13:00:00,33.41,33.47,33.39,33.39,321000.0,23.2566,23.2983,23.2427,23.2427,321000.0
2010-05-24 13:10:00,33.39,33.46,33.38,33.45,358900.0,23.2427,23.2914,23.2357,23.2844,358900.0
2010-05-24 13:20:00,33.45,33.56,33.44,33.49,615900.0,23.2844,23.361,23.2775,23.3123,615900.0
2010-05-24 13:30:00,33.49,33.53,33.4,33.41,266700.0,23.3123,23.3401,23.2496,23.2566,266700.0
2010-05-24 13:40:00,33.41,33.46,33.4,33.44,435600.0,23.2566,23.2914,23.2496,23.2775,435600.0
2010-05-24 13:50:00,33.44,33.47,33.37,33.45,298800.0,23.2775,23.2983,23.2287,23.2844,298800.0
2010-05-24 14:00:00,33.44,33.46,33.4,33.45,216800.0,23.2775,23.2914,23.2496,23.2844,216800.0
2010-05-24 14:10:00,33.45,33.53,33.45,33.48,198500.0,23.2844,23.3401,23.2844,23.3053,198500.0
2010-05-24 14:20:00,33.48,33.55,33.47,33.52,217100.0,23.3053,23.354,23.2983,23.3332,217100.0
2010-05-24 14:30:00,33.52,33.57,33.47,33.53,433400.0,23.3332,23.368,23.2983,23.3401,433400.0
2010-05-24 14:40:00,33.53,33.56,33.42,33.44,415900.0,23.3401,23.361,23.2635,23.2775,415900.0
2010-05-24 14:50:00,33.44,33.48,33.36,33.46,487400.0,23.2775,23.3053,23.2218,23.2914,487400.0
2010-05-24 15:00:00,33.45,33.49,33.4,33.41,626100.0,23.2844,23.3123,23.2496,23.2566,626100.0
2010-05-24 15:10:00,33.41,33.47,33.37,33.39,534900.0,23.2566,23.2983,23.2287,23.2427,534900.0
2010-05-24 15:20:00,33.38,33.42,33.38,33.38,594500.0,23.2357,23.2635,23.2357,23.2357,594500.0
2010-05-24 15:30:00,33.38,33.44,33.35,33.4,675100.0,23.2357,23.2775,23.2148,23.2496,675100.0
2010-05-24 15:40:00,33.4,33.41,33.32,33.36,1967800.0,23.2496,23.2566,23.1939,23.2218,1967800.0
2010-05-24 15:50:00,33.36,33.37,33.2,33.21,1733800.0,23.2218,23.2287,23.1104,23.1174,1733800.0
2010-05-25 09:30:00,32.54,32.8,32.51,32.54,1128600.0,22.651,22.832,22.6301,22.651,1128600.0
2010-05-25 09:40:00,32.54,32.83,32.42,32.77,1270800.0,22.651,22.8528,22.5674,22.8111,1270800.0
2010-05-25 09:50:00,32.78,32.79,32.66,32.72,579900.0,22.818,22.825,22.7345,22.7763,579900.0
2010-05-25 10:00:00,32.71,33.12,32.7,32.97,1020900.0,22.7693,23.0547,22.7624,22.9503,1020900.0
2010-05-25 10:10:00,32.98,33.03,32.87,32.96,1338100.0,22.9573,22.9921,22.8807,22.9433,1338100.0
2010-05-25 10:20:00,32.96,33.01,32.86,32.94,1118900.0,22.9433,22.9781,22.8737,22.9294,1118900.0
2010-05-25 10:30:00,32.94,33.0,32.87,32.87,916400.0,22.9294,22.9712,22.8807,22.8807,916400.0
2010-05-25 10:40:00,32.87,32.94,32.84,32.9,650000.0,22.8807,22.9294,22.8598,22.9016,650000.0
2010-05-25 10:50:00,32.89,32.97,32.84,32.96,406400.0,22.8946,22.9503,22.8598,22.9433,406400.0
2010-05-25 11:00:00,32.97,33.08,32.91,33.0,461900.0,22.9503,23.0269,22.9085,22.9712,461900.0
2010-05-25 11:10:00,33.0,33.09,32.9,33.07,543300.0,22.9712,23.0338,22.9016,23.0199,543300.0
2010-05-25 11:20:00,33.07,33.15,33.05,33.13,569800.0,23.0199,23.0756,23.006,23.0617,569800.0
2010-05-25 11:30:00,33.13,33.14,33.0,33.05,353200.0,23.0617,23.0686,22.9712,23.006,353200.0
2010-05-25 11:40:00,33.04,33.1,33.0,33.02,426000.0,22.999,23.0408,22.9712,22.9851,426000.0
2010-05-25 11:50:00,33.03,33.19,33.02,33.16,192000.0,22.9921,23.1034,22.9851,23.0826,192000.0
2010-05-25 12:00:00,33.17,33.27,33.16,33.22,531500.0,23.0895,23.1591,23.0826,23.1243,531500.0
2010-05-25 12:10:00,33.22,33.37,33.21,33.28,409700.0,23.1243,23.2287,23.1174,23.1661,409700.0
2010-05-25 12:20:00,33.28,33.35,33.24,33.26,516400.0,23.1661,23.2148,23.1382,23.1522,516400.0
2010-05-25 12:30:00,33.26,33.28,33.21,33.25,489800.0,23.1522,23.1661,23.1174,23.1452,489800.0
2010-05-25 12:40:00,33.24,33.29,33.2,33.27,469800.0,23.1382,23.1731,23.1104,23.1591,469800.0
2010-05-25 12:50:00,33.28,33.33,33.24,33.26,235800.0,23.1661,23.2009,23.1382,23.1522,235800.0
2010-05-25 13:00:00,33.26,33.28,33.17,33.17,653700.0,23.1522,23.1661,23.0895,23.0895,653700.0
2010-05-25 13:10:00,33.17,33.2,33.12,33.19,325600.0,23.0895,23.1104,23.0547,23.1034,325600.0
2010-05-25 13:20:00,33.19,33.28,33.17,33.27,282800.0,23.1034,23.1661,23.0895,23.1591,282800.0
2010-05-25 13:30:00,33.27,33.32,33.25,33.28,748500.0,23.1591,23.1939,23.1452,23.1661,748500.0
2010-05-25 13:40:00,33.27,33.28,33.2,33.23,449700.0,23.1591,23.1661,23.1104,23.1313,449700.0
2010-05-25 13:50:00,33.23,33.33,33.2,33.29,508400.0,23.1313,23.2009,23.1104,23.1731,508400.0
2010-05-25 14:00:00,33.28,33.42,33.24,33.4,623100.0,23.1661,23.2635,23.1382,23.2496,623100.0
2010-05-25 14:10:00,33.41,33.56,33.41,33.55,662300.0,23.2566,23.361,23.2566,23.354,662300.0
2010-05-25 14:20:00,33.56,33.67,33.51,33.65,760000.0,23.361,23.4376,23.3262,23.4236,760000.0
2010-05-25 14:30:00,33.65,33.68,33.55,33.6,400700.0,23.4236,23.4445,23.354,23.3888,400700.0
2010-05-25 14:40:00,33.6,33.77,33.58,33.76,665800.0,23.3888,23.5072,23.3749,23.5002,665800.0
2010-05-25 14:50:00,33.76,33.77,33.61,33.66,966700.0,23.5002,23.5072,23.3958,23.4306,966700.0
2010-05-25 15:00:00,33.66,33.81,33.64,33.81,886000.0,23.4306,23.535,23.4167,23.535,886000.0
2010-05-25 15:10:00,33.81,33.81,33.71,33.78,1207700.0,23.535,23.535,23.4654,23.5141,1207700.0
2010-05-25 15:20:00,33.78,34.01,33.78,33.99,1417100.0,23.5141,23.6742,23.5141,23.6603,1417100.0
2010-05-25 15:30:00,33.99,34.04,33.89,33.9,1259500.0,23.6603,23.6951,23.5907,23.5977,1259500.0
2010-05-25 15:40:00,33.9,34.02,33.89,34.01,1353600.0,23.5977,23.6812,23.5907,23.6742,1353600.0
2010-05-25 15:50:00,34.01,34.02,33.88,33.99,1779000.0,23.6742,23.6812,23.5837,23.6603,1779000.0
2010-05-26 09:30:00,34.55,34.66,34.16,34.45,1351500.0,24.0501,24.1267,23.7787,23.9805,1351500.0
2010-05-26 09:40:00,34.45,34.7,34.44,34.68,1416000.0,23.9805,24.1545,23.9736,24.1406,1416000.0
2010-05-26 09:50:00,34.69,34.88,34.65,34.86,1435500.0,24.1476,24.2798,24.1197,24.2659,1435500.0
2010-05-26 10:00:00,34.86,34.95,34.81,34.83,1443100.0,24.2659,24.3286,24.2311,24.245,1443100.0
2010-05-26 10:10:00,34.83,34.86,34.77,34.78,679800.0,24.245,24.2659,24.2033,24.2102,679800.0
2010-05-26 10:20:00,34.78,34.81,34.64,34.7,1198900.0,24.2102,24.2311,24.1128,24.1545,1198900.0
2010-05-26 10:30:00,34.69,34.92,34.68,34.89,682100.0,24.1476,24.3077,24.1406,24.2868,682100.0
2010-05-26 10:40:00,34.88,34.9,34.72,34.73,441700.0,24.2798,24.2938,24.1685,24.1754,441700.0
2010-05-26 10:50:00,34.72,34.76,34.65,34.73,1155500.0,24.1685,24.1963,24.1197,24.1754,1155500.0
2010-05-26 11:00:00,34.73,34.79,34.62,34.71,554700.0,24.1754,24.2172,24.0989,24.1615,554700.0
2010-05-26 11:10:00,34.71,34.73,34.61,34.71,300200.0,24.1615,24.1754,24.0919,24.1615,300200.0
2010-05-26 11:20:00,34.7,34.72,34.43,34.44,502600.0,24.1545,24.1685,23.9666,23.9736,502600.0
2010-05-26 11:30:00,34.43,34.62,34.43,34.55,490000.0,23.9666,24.0989,23.9666,24.0501,490000.0
2010-05-26 11:40:00,34.55,34.6,34.39,34.42,411000.0,24.0501,24.0849,23.9388,23.9596,411000.0
2010-05-26 11:50:00,34.42,34.51,34.36,34.49,381000.0,23.9596,24.0223,23.9179,24.0084,381000.0
2010-05-26 12:00:00,34.5,34.55,34.45,34.53,199400.0,24.0153,24.0501,23.9805,24.0362,199400.0
2010-05-26 12:10:00,34.53,34.56,34.5,34.54,123200.0,24.0362,24.0571,24.0153,24.0432,123200.0
2010-05-26 12:20:00,34.54,34.56,34.43,34.45,276200.0,24.0432,24.0571,23.9666,23.9805,276200.0
2010-05-26 12:30:00,34.44,34.49,34.4,34.46,216300.0,23.9736,24.0084,23.9457,23.9875,216300.0
2010-05-26 12:40:00,34.47,34.5,34.35,34.44,353100.0,23.9944,24.0153,23.9109,23.9736,353100.0
2010-05-26 12:50:00,34.43,34.59,34.43,34.58,203000.0,23.9666,24.078,23.9666,24.071,203000.0
2010-05-26 13:00:00,34.59,34.62,34.56,34.62,113700.0,24.078,24.0989,24.0571,24.0989,113700.0
2010-05-26 13:10:00,34.62,34.62,34.5,34.52,175500.0,24.0989,24.0989,24.0153,24.0292,175500.0
2010-05-26 13:20:00,34.51,34.57,34.5,34.54,163700.0,24.0223,24.0641,24.0153,24.0432,163700.0
2010-05-26 13:30:00,34.53,34.62,34.49,34.59,150000.0,24.0362,24.0989,24.0084,24.078,150000.0
2010-05-26 13:40:00,34.6,34.64,34.55,34.58,168900.0,24.0849,24.1128,24.0501,24.071,168900.0
2010-05-26 13:50:00,34.58,34.62,34.54,34.57,303400.0,24.071,24.0989,24.0432,24.0641,303400.0
2010-05-26 14:00:00,34.57,34.62,34.54,34.57,600300.0,24.0641,24.0989,24.0432,24.0641,600300.0
2010-05-26 14:10:00,34.57,34.58,34.45,34.5,328500.0,24.0641,24.071,23.9805,24.0153,328500.0
2010-05-26 14:20:00,34.5,34.51,34.38,34.44,297800.0,24.0153,24.0223,23.9318,23.9736,297800.0
2010-05-26 14:30:00,34.44,34.48,34.29,34.41,819000.0,23.9736,24.0014,23.8691,23.9527,819000.0
2010-05-26 14:40:00,34.41,34.44,34.27,34.36,442400.0,23.9527,23.9736,23.8552,23.9179,442400.0
2010-05-26 14:50:00,34.36,34.43,34.31,34.39,400600.0,23.9179,23.9666,23.8831,23.9388,400600.0
2010-05-26 15:00:00,34.39,34.47,34.35,34.39,378000.0,23.9388,23.9944,23.9109,23.9388,378000.0
2010-05-26 15:10:00,34.39,34.51,34.33,34.38,806000.0,23.9388,24.0223,23.897,23.9318,806000.0
2010-05-26 15:20:00,34.38,34.39,34.01,34.07,1251700.0,23.9318,23.9388,23.6742,23.716,1251700.0
2010-05-26 15:30:00,34.07,34.12,33.93,34.07,1099000.0,23.716,23.7508,23.6186,23.716,1099000.0
2010-05-26 15:40:00,34.07,34.19,33.96,34.01,1263900.0,23.716,23.7995,23.6394,23.6742,1263900.0
2010-05-26 15:50:00,34.01,34.09,33.99,34.02,1381800.0,23.6742,23.7299,23.6603,23.6812,1381800.0
2010-05-27 09:30:00,34.51,34.68,34.25,34.33,534200.0,24.0223,24.1406,23.8413,23.897,534200.0
2010-05-27 09:40:00,34.33,34.48,34.27,34.34,490600.0,23.897,24.0014,23.8552,23.904,490600.0
2010-05-27 09:50:00,34.35,34.38,34.2,34.33,514500.0,23.9109,23.9318,23.8065,23.897,514500.0
2010-05-27 10:00:00,34.34,34.34,34.2,34.25,521200.0,23.904,23.904,23.8065,23.8413,521200.0
2010-05-27 10:10:00,34.25,34.36,34.24,34.31,435200.0,23.8413,23.9179,23.8343,23.8831,435200.0
2010-05-27 10:20:00,34.31,34.45,34.27,34.44,1949700.0,23.8831,23.9805,23.8552,23.9736,1949700.0
2010-05-27 10:30:00,34.43,34.57,34.41,34.5,552900.0,23.9666,24.0641,23.9527,24.0153,552900.0
2010-05-27 10:40:00,34.5,34.52,34.41,34.43,218400.0,24.0153,24.0292,23.9527,23.9666,218400.0
2010-05-27 10:50:00,34.44,34.5,34.41,34.42,284000.0,23.9736,24.0153,23.9527,23.9596,284000.0
2010-05-27 11:00:00,34.41,34.46,34.37,34.37,277200.0,23.9527,23.9875,23.9248,23.9248,277200.0
2010-05-27 11:10:00,34.37,34.38,34.27,34.34,379200.0,23.9248,23.9318,23.8552,23.904,379200.0
2010-05-27 11:20:00,34.34,34.46,34.33,34.44,256900.0,23.904,23.9875,23.897,23.9736,256900.0
2010-05-27 11:30:00,34.44,34.45,34.27,34.27,256800.0,23.9736,23.9805,23.8552,23.8552,256800.0
2010-05-27 11:40:00,34.26,34.31,34.24,34.29,133300.0,23.8483,23.8831,23.8343,23.8691,133300.0
2010-05-27 11:50:00,34.29,34.39,34.28,34.37,113000.0,23.8691,23.9388,23.8622,23.9248,113000.0
2010-05-27 12:00:00,34.37,34.4,34.33,34.4,183900.0,23.9248,23.9457,23.897,23.9457,183900.0
2010-05-27 12:10:00,34.4,34.42,34.36,34.39,152200.0,23.9457,23.9596,23.9179,23.9388,152200.0
2010-05-27 12:20:00,34.39,34.39,34.29,34.33,205000.0,23.9388,23.9388,23.8691,23.897,205000.0
2010-05-27 12:30:00,34.32,34.32,34.25,34.28,219600.0,23.89,23.89,23.8413,23.8622,219600.0
2010-05-27 12:40:00,34.28,34.29,34.25,34.27,126100.0,23.8622,23.8691,23.8413,23.8552,126100.0
2010-05-27 12:50:00,34.27,34.32,34.22,34.29,198900.0,23.8552,23.89,23.8204,23.8691,198900.0
2010-05-27 13:00:00,34.29,34.29,34.18,34.23,224300.0,23.8691,23.8691,23.7926,23.8274,224300.0
2010-05-27 13:10:00,34.23,34.42,34.2,34.41,401700.0,23.8274,23.9596,23.8065,23.9527,401700.0
2010-05-27 13:20:00,34.41,34.46,34.38,34.4,305300.0,23.9527,23.9875,23.9318,23.9457,305300.0
2010-05-27 13:30:00,34.4,34.49,34.37,34.46,202200.0,23.9457,24.0084,23.9248,23.9875,202200.0
2010-05-27 13:40:00,34.46,34.47,34.37,34.41,192900.0,23.9875,23.9944,23.9248,23.9527,192900.0
2010-05-27 13:50:00,34.41,34.42,34.34,34.34,247100.0,23.9527,23.9596,23.904,23.904,247100.0
2010-05-27 14:00:00,34.34,34.45,34.3,34.42,502700.0,23.904,23.9805,23.8761,23.9596,502700.0
2010-05-27 14:10:00,34.42,34.48,34.4,34.46,358400.0,23.9596,24.0014,23.9457,23.9875,358400.0
2010-05-27 14:20:00,34.47,34.5,34.41,34.44,296700.0,23.9944,24.0153,23.9527,23.9736,296700.0
2010-05-27 14:30:00,34.44,34.44,34.33,34.41,465300.0,23.9736,23.9736,23.897,23.9527,465300.0
2010-05-27 14:40:00,34.41,34.42,34.33,34.37,240000.0,23.9527,23.9596,23.897,23.9248,240000.0
2010-05-27 14:50:00,34.37,34.39,34.29,34.36,231400.0,23.9248,23.9388,23.8691,23.9179,231400.0
2010-05-27 15:00:00,34.37,34.41,34.33,34.37,216300.0,23.9248,23.9527,23.897,23.9248,216300.0
2010-05-27 15:10:00,34.37,34.47,34.33,34.41,279300.0,23.9248,23.9944,23.897,23.9527,279300.0
2010-05-27 15:20:00,34.4,34.4,34.29,34.35,313600.0,23.9457,23.9457,23.8691,23.9109,313600.0
2010-05-27 15:30:00,34.35,34.42,34.31,34.38,539100.0,23.9109,23.9596,23.8831,23.9318,539100.0
2010-05-27 15:40:00,34.38,34.44,34.33,34.41,621700.0,23.9318,23.9736,23.897,23.9527,621700.0
2010-05-27 15:50:00,34.41,34.59,34.37,34.55,1675400.0,23.9527,24.078,23.9248,24.0501,1675400.0
2010-05-28 09:30:00,34.57,34.64,34.43,34.49,623000.0,24.0641,24.1128,23.9666,24.0084,623000.0
2010-05-28 09:40:00,34.49,34.58,34.34,34.55,464900.0,24.0084,24.071,23.904,24.0501,464900.0
2010-05-28 09:50:00,34.54,34.54,34.33,34.49,408400.0,24.0432,24.0432,23.897,24.0084,408400.0
2010-05-28 10:00:00,34.49,34.57,34.48,34.49,281600.0,24.0084,24.0641,24.0014,24.0084,281600.0
2010-05-28 10:10:00,34.49,34.52,34.45,34.49,291300.0,24.0084,24.0292,23.9805,24.0084,291300.0
2010-05-28 10:20:00,34.5,34.53,34.33,34.33,327800.0,24.0153,24.0362,23.897,23.897,327800.0
2010-05-28 10:30:00,34.34,34.4,34.33,34.36,300200.0,23.904,23.9457,23.897,23.9179,300200.0
2010-05-28 10:40:00,34.36,34.37,34.12,34.15,408600.0,23.9179,23.9248,23.7508,23.7717,408600.0
2010-05-28 10:50:00,34.15,34.2,34.12,34.19,273000.0,23.7717,23.8065,23.7508,23.7995,273000.0
2010-05-28 11:00:00,34.19,34.24,34.15,34.21,181900.0,23.7995,23.8343,23.7717,23.8135,181900.0
2010-05-28 11:10:00,34.21,34.24,34.1,34.12,261700.0,23.8135,23.8343,23.7369,23.7508,261700.0
2010-05-28 11:20:00,34.13,34.19,34.1,34.19,192000.0,23.7578,23.7995,23.7369,23.7995,192000.0
2010-05-28 11:30:00,34.19,34.25,34.15,34.22,161200.0,23.7995,23.8413,23.7717,23.8204,161200.0
2010-05-28 11:40:00,34.21,34.3,34.21,34.29,179300.0,23.8135,23.8761,23.8135,23.8691,179300.0
2010-05-28 11:50:00,34.29,34.5,34.24,34.28,153600.0,23.8691,24.0153,23.8343,23.8622,153600.0
2010-05-28 12:00:00,34.28,34.31,34.23,34.27,171800.0,23.8622,23.8831,23.8274,23.8552,171800.0
2010-05-28 12:10:00,34.27,34.32,34.26,34.32,142600.0,23.8552,23.89,23.8483,23.89,142600.0
2010-05-28 12:20:00,34.31,34.38,34.31,34.37,149200.0,23.8831,23.9318,23.8831,23.9248,149200.0
2010-05-28 12:30:00,34.36,34.39,34.12,34.13,515200.0,23.9179,23.9388,23.7508,23.7578,515200.0
2010-05-28 12:40:00,34.13,34.26,34.02,34.11,790600.0,23.7578,23.8483,23.6812,23.7438,790600.0
2010-05-28 12:50:00,34.11,34.15,34.05,34.1,360100.0,23.7438,23.7717,23.7021,23.7369,360100.0
2010-05-28 13:00:00,34.09,34.17,34.08,34.11,234000.0,23.7299,23.7856,23.723,23.7438,234000.0
2010-05-28 13:10:00,34.1,34.22,34.08,34.22,255200.0,23.7369,23.8204,23.723,23.8204,255200.0
2010-05-28 13:20:00,34.21,34.24,34.17,34.2,183300.0,23.8135,23.8343,23.7856,23.8065,183300.0
2010-05-28 13:30:00,34.21,34.23,34.1,34.13,267800.0,23.8135,23.8274,23.7369,23.7578,267800.0
2010-05-28 13:40:00,34.12,34.13,33.97,34.01,360400.0,23.7508,23.7578,23.6464,23.6742,360400.0
2010-05-28 13:50:00,34.01,34.04,33.93,33.98,279000.0,23.6742,23.6951,23.6186,23.6534,279000.0
2010-05-28 14:00:00,33.98,33.99,33.87,33.88,515400.0,23.6534,23.6603,23.5768,23.5837,515400.0
2010-05-28 14:10:00,33.88,33.94,33.84,33.91,444000.0,23.5837,23.6255,23.5559,23.6046,444000.0
2010-05-28 14:20:00,33.91,34.0,33.9,33.98,212300.0,23.6046,23.6673,23.5977,23.6534,212300.0
2010-05-28 14:30:00,33.99,34.06,33.97,34.05,219500.0,23.6603,23.709,23.6464,23.7021,219500.0
2010-05-28 14:40:00,34.05,34.15,34.0,34.11,781800.0,23.7021,23.7717,23.6673,23.7438,781800.0
2010-05-28 14:50:00,34.11,34.14,34.07,34.08,567800.0,23.7438,23.7647,23.716,23.723,567800.0
2010-05-28 15:00:00,34.08,34.1,34.0,34.04,483700.0,23.723,23.7369,23.6673,23.6951,483700.0
2010-05-28 15:10:00,34.04,34.08,33.99,34.05,595300.0,23.6951,23.723,23.6603,23.7021,595300.0
2010-05-28 15:20:00,34.05,34.1,34.02,34.03,1143200.0,23.7021,23.7369,23.6812,23.6882,1143200.0
2010-05-28 15:30:00,34.02,34.14,34.0,34.13,428600.0,23.6812,23.7647,23.6673,23.7578,428600.0
2010-05-28 15:40:00,34.13,34.16,33.9,34.01,1247400.0,23.7578,23.7787,23.5977,23.6742,1247400.0
2010-05-28 15:50:00,34.01,34.09,33.82,33.86,1381700.0,23.6742,23.7299,23.542,23.5698,1381700.0
2010-06-01 09:30:00,33.42,33.45,33.22,33.41,731800.0,23.4274,23.4484,23.2872,23.4204,731800.0
2010-06-01 09:40:00,33.41,33.53,33.4,33.49,513600.0,23.4204,23.5045,23.4134,23.4765,513600.0
2010-06-01 09:50:00,33.5,33.57,33.46,33.49,407200.0,23.4835,23.5326,23.4554,23.4765,407200.0
2010-06-01 10:00:00,33.49,33.75,33.49,33.66,564500.0,23.4765,23.6587,23.4765,23.5956,564500.0
2010-06-01 10:10:00,33.66,33.7,33.61,33.7,472900.0,23.5956,23.6237,23.5606,23.6237,472900.0
2010-06-01 10:20:00,33.7,33.87,33.65,33.8,568100.0,23.6237,23.7429,23.5886,23.6938,568100.0
2010-06-01 10:30:00,33.8,33.95,33.73,33.9,740700.0,23.6938,23.7989,23.6447,23.7639,740700.0
2010-06-01 10:40:00,33.9,33.98,33.89,33.98,529100.0,23.7639,23.82,23.7569,23.82,529100.0
2010-06-01 10:50:00,33.97,34.04,33.93,34.01,391500.0,23.813,23.862,23.7849,23.841,391500.0
2010-06-01 11:00:00,34.01,34.03,33.89,33.92,381100.0,23.841,23.855,23.7569,23.7779,381100.0
2010-06-01 11:10:00,33.92,33.97,33.83,33.85,626600.0,23.7779,23.813,23.7148,23.7288,626600.0
2010-06-01 11:20:00,33.84,33.98,33.83,33.95,295600.0,23.7218,23.82,23.7148,23.7989,295600.0
2010-06-01 11:30:00,33.95,33.99,33.89,33.98,297400.0,23.7989,23.827,23.7569,23.82,297400.0
2010-06-01 11:40:00,33.98,34.01,33.93,34.01,668800.0,23.82,23.841,23.7849,23.841,668800.0
2010-06-01 11:50:00,34.01,34.02,33.91,33.96,423400.0,23.841,23.848,23.7709,23.8059,423400.0
2010-06-01 12:00:00,33.95,34.02,33.93,33.95,291300.0,23.7989,23.848,23.7849,23.7989,291300.0
2010-06-01 12:10:00,33.95,34.02,33.94,33.99,250100.0,23.7989,23.848,23.7919,23.827,250100.0
2010-06-01 12:20:00,33.99,34.04,33.98,34.0,178200.0,23.827,23.862,23.82,23.834,178200.0
2010-06-01 12:30:00,34.01,34.02,33.98,33.99,170400.0,23.841,23.848,23.82,23.827,170400.0
2010-06-01 12:40:00,33.99,34.04,33.98,34.04,339800.0,23.827,23.862,23.82,23.862,339800.0
2010-06-01 12:50:00,34.04,34.06,33.95,33.95,238500.0,23.862,23.876,23.7989,23.7989,238500.0
2010-06-01 13:00:00,33.95,34.01,33.94,34.01,274900.0,23.7989,23.841,23.7919,23.841,274900.0
2010-06-01 13:10:00,34.0,34.12,34.0,34.1,276800.0,23.834,23.9181,23.834,23.9041,276800.0
2010-06-01 13:20:00,34.1,34.14,34.1,34.12,226200.0,23.9041,23.9321,23.9041,23.9181,226200.0
2010-06-01 13:30:00,34.12,34.17,34.1,34.16,254400.0,23.9181,23.9532,23.9041,23.9461,254400.0
2010-06-01 13:40:00,34.16,34.16,34.11,34.15,264400.0,23.9461,23.9461,23.9111,23.9391,264400.0
2010-06-01 13:50:00,34.15,34.16,34.06,34.07,227900.0,23.9391,23.9461,23.876,23.8831,227900.0
2010-06-01 14:00:00,34.08,34.08,33.86,33.89,538700.0,23.8901,23.8901,23.7358,23.7569,538700.0
2010-06-01 14:10:00,33.89,33.96,33.88,33.94,330100.0,23.7569,23.8059,23.7499,23.7919,330100.0
2010-06-01 14:20:00,33.93,33.99,33.89,33.96,280700.0,23.7849,23.827,23.7569,23.8059,280700.0
2010-06-01 14:30:00,33.96,34.04,33.96,33.99,310300.0,23.8059,23.862,23.8059,23.827,310300.0
2010-06-01 14:40:00,33.99,34.07,33.95,34.05,300600.0,23.827,23.8831,23.7989,23.869,300600.0
2010-06-01 14:50:00,34.05,34.05,33.92,33.98,252900.0,23.869,23.869,23.7779,23.82,252900.0
2010-06-01 15:00:00,33.98,34.0,33.91,33.92,419800.0,23.82,23.834,23.7709,23.7779,419800.0
2010-06-01 15:10:00,33.91,33.99,33.86,33.89,277000.0,23.7709,23.827,23.7358,23.7569,277000.0
2010-06-01 15:20:00,33.89,33.92,33.73,33.83,577800.0,23.7569,23.7779,23.6447,23.7148,577800.0
2010-06-01 15:30:00,33.83,33.95,33.8,33.89,463600.0,23.7148,23.7989,23.6938,23.7569,463600.0
2010-06-01 15:40:00,33.89,33.91,33.69,33.72,581400.0,23.7569,23.7709,23.6167,23.6377,581400.0
2010-06-01 15:50:00,33.72,33.72,33.49,33.53,1510900.0,23.6377,23.6377,23.4765,23.5045,1510900.0
2010-06-02 09:30:00,33.62,33.75,33.46,33.61,988200.0,23.5676,23.6587,23.4554,23.5606,988200.0
2010-06-02 09:40:00,33.61,33.77,33.58,33.73,579000.0,23.5606,23.6728,23.5396,23.6447,579000.0
2010-06-02 09:50:00,33.72,33.72,33.6,33.66,573800.0,23.6377,23.6377,23.5536,23.5956,573800.0
2010-06-02 10:00:00,33.65,33.73,33.58,33.67,651800.0,23.5886,23.6447,23.5396,23.6027,651800.0
2010-06-02 10:10:00,33.67,33.69,33.53,33.58,455800.0,23.6027,23.6167,23.5045,23.5396,455800.0
2010-06-02 10:20:00,33.58,33.64,33.5,33.53,383400.0,23.5396,23.5816,23.4835,23.5045,383400.0
2010-06-02 10:30:00,33.53,33.62,33.51,33.59,347900.0,23.5045,23.5676,23.4905,23.5466,347900.0
2010-06-02 10:40:00,33.59,33.59,33.48,33.49,283100.0,23.5466,23.5466,23.4695,23.4765,283100.0
2010-06-02 10:50:00,33.48,33.49,33.39,33.44,550500.0,23.4695,23.4765,23.4064,23.4414,550500.0
2010-06-02 11:00:00,33.43,33.52,33.43,33.52,311000.0,23.4344,23.4975,23.4344,23.4975,311000.0
2010-06-02 11:10:00,33.52,33.61,33.5,33.51,360700.0,23.4975,23.5606,23.4835,23.4905,360700.0
2010-06-02 11:20:00,33.51,33.62,33.51,33.57,215700.0,23.4905,23.5676,23.4905,23.5326,215700.0
2010-06-02 11:30:00,33.56,33.65,33.51,33.56,317500.0,23.5255,23.5886,23.4905,23.5255,317500.0
2010-06-02 11:40:00,33.56,33.64,33.55,33.63,246100.0,23.5255,23.5816,23.5185,23.5746,246100.0
2010-06-02 11:50:00,33.63,33.65,33.62,33.63,215500.0,23.5746,23.5886,23.5676,23.5746,215500.0
2010-06-02 12:00:00,33.63,33.72,33.63,33.68,363900.0,23.5746,23.6377,23.5746,23.6097,363900.0
2010-06-02 12:10:00,33.67,33.67,33.55,33.55,154400.0,23.6027,23.6027,23.5185,23.5185,154400.0
2010-06-02 12:20:00,33.56,33.57,33.53,33.54,112400.0,23.5255,23.5326,23.5045,23.5115,112400.0
2010-06-02 12:30:00,33.54,33.58,33.53,33.57,102400.0,23.5115,23.5396,23.5045,23.5326,102400.0
2010-06-02 12:40:00,33.56,33.68,33.56,33.67,191600.0,23.5255,23.6097,23.5255,23.6027,191600.0
2010-06-02 12:50:00,33.67,33.69,33.62,33.64,179800.0,23.6027,23.6167,23.5676,23.5816,179800.0
2010-06-02 13:00:00,33.64,33.67,33.58,33.59,184800.0,23.5816,23.6027,23.5396,23.5466,184800.0
2010-06-02 13:10:00,33.6,33.61,33.56,33.57,115700.0,23.5536,23.5606,23.5255,23.5326,115700.0
2010-06-02 13:20:00,33.56,33.57,33.53,33.54,152300.0,23.5255,23.5326,23.5045,23.5115,152300.0
2010-06-02 13:30:00,33.54,33.55,33.51,33.51,229800.0,23.5115,23.5185,23.4905,23.4905,229800.0
2010-06-02 13:40:00,33.52,33.55,33.48,33.49,185800.0,23.4975,23.5185,23.4695,23.4765,185800.0
2010-06-02 13:50:00,33.49,33.49,33.43,33.46,155900.0,23.4765,23.4765,23.4344,23.4554,155900.0
2010-06-02 14:00:00,33.44,33.47,33.43,33.46,211500.0,23.4414,23.4625,23.4344,23.4554,211500.0
2010-06-02 14:10:00,33.45,33.48,33.41,33.41,286800.0,23.4484,23.4695,23.4204,23.4204,286800.0
2010-06-02 14:20:00,33.4,33.5,33.39,33.5,148000.0,23.4134,23.4835,23.4064,23.4835,148000.0
2010-06-02 14:30:00,33.5,33.58,33.49,33.58,123700.0,23.4835,23.5396,23.4765,23.5396,123700.0
2010-06-02 14:40:00,33.58,33.69,33.58,33.63,247900.0,23.5396,23.6167,23.5396,23.5746,247900.0
2010-06-02 14:50:00,33.64,33.67,33.63,33.66,272100.0,23.5816,23.6027,23.5746,23.5956,272100.0
2010-06-02 15:00:00,33.67,33.74,33.64,33.69,328800.0,23.6027,23.6517,23.5816,23.6167,328800.0
2010-06-02 15:10:00,33.69,33.75,33.67,33.72,385400.0,23.6167,23.6587,23.6027,23.6377,385400.0
2010-06-02 15:20:00,33.71,33.76,33.69,33.74,499000.0,23.6307,23.6657,23.6167,23.6517,499000.0
2010-06-02 15:30:00,33.74,33.79,33.67,33.71,547100.0,23.6517,23.6868,23.6027,23.6307,547100.0
2010-06-02 15:40:00,33.71,33.76,33.67,33.74,480400.0,23.6307,23.6657,23.6027,23.6517,480400.0
2010-06-02 15:50:00,33.74,33.88,33.73,33.87,1163800.0,23.6517,23.7499,23.6447,23.7429,1163800.0
2010-06-03 09:30:00,33.9,34.06,33.82,33.89,597100.0,23.7639,23.876,23.7078,23.7569,597100.0
2010-06-03 09:40:00,33.89,33.89,33.61,33.84,720100.0,23.7569,23.7569,23.5606,23.7218,720100.0
2010-06-03 09:50:00,33.84,33.87,33.78,33.83,384800.0,23.7218,23.7429,23.6798,23.7148,384800.0
2010-06-03 10:00:00,33.84,33.84,33.74,33.81,378700.0,23.7218,23.7218,23.6517,23.7008,378700.0
2010-06-03 10:10:00,33.81,33.88,33.8,33.84,240500.0,23.7008,23.7499,23.6938,23.7218,240500.0
2010-06-03 10:20:00,33.84,33.85,33.77,33.77,278900.0,23.7218,23.7288,23.6728,23.6728,278900.0
2010-06-03 10:30:00,33.78,33.8,33.66,33.7,362600.0,23.6798,23.6938,23.5956,23.6237,362600.0
2010-06-03 10:40:00,33.71,33.78,33.69,33.73,240300.0,23.6307,23.6798,23.6167,23.6447,240300.0
2010-06-03 10:50:00,33.72,33.82,33.72,33.78,156300.0,23.6377,23.7078,23.6377,23.6798,156300.0
2010-06-03 11:00:00,33.79,33.83,33.71,33.71,239600.0,23.6868,23.7148,23.6307,23.6307,239600.0
2010-06-03 11:10:00,33.71,33.72,33.65,33.65,155200.0,23.6307,23.6377,23.5886,23.5886,155200.0
2010-06-03 11:20:00,33.65,33.67,33.53,33.56,395300.0,23.5886,23.6027,23.5045,23.5255,395300.0
2010-06-03 11:30:00,33.56,33.59,33.51,33.55,321400.0,23.5255,23.5466,23.4905,23.5185,321400.0
2010-06-03 11:40:00,33.56,33.56,33.49,33.51,344200.0,23.5255,23.5255,23.4765,23.4905,344200.0
2010-06-03 11:50:00,33.5,33.5,33.4,33.43,467200.0,23.4835,23.4835,23.4134,23.4344,467200.0
2010-06-03 12:00:00,33.43,33.46,33.28,33.28,458400.0,23.4344,23.4554,23.3293,23.3293,458400.0
2010-06-03 12:10:00,33.28,33.34,33.25,33.32,311500.0,23.3293,23.3713,23.3082,23.3573,311500.0
2010-06-03 12:20:00,33.31,33.32,33.21,33.22,330300.0,23.3503,23.3573,23.2802,23.2872,330300.0
2010-06-03 12:30:00,33.22,33.31,33.17,33.3,245900.0,23.2872,23.3503,23.2522,23.3433,245900.0
2010-06-03 12:40:00,33.3,33.37,33.29,33.3,144600.0,23.3433,23.3924,23.3363,23.3433,144600.0
2010-06-03 12:50:00,33.3,33.33,33.25,33.25,252900.0,23.3433,23.3643,23.3082,23.3082,252900.0
2010-06-03 13:00:00,33.26,33.36,33.24,33.32,265300.0,23.3152,23.3853,23.3012,23.3573,265300.0
2010-06-03 13:10:00,33.33,33.35,33.31,33.31,219100.0,23.3643,23.3783,23.3503,23.3503,219100.0
2010-06-03 13:20:00,33.31,33.32,33.2,33.23,184300.0,23.3503,23.3573,23.2732,23.2942,184300.0
2010-06-03 13:30:00,33.24,33.28,33.23,33.27,276800.0,23.3012,23.3293,23.2942,23.3223,276800.0
2010-06-03 13:40:00,33.27,33.32,33.24,33.31,297800.0,23.3223,23.3573,23.3012,23.3503,297800.0
2010-06-03 13:50:00,33.3,33.31,33.22,33.24,228100.0,23.3433,23.3503,23.2872,23.3012,228100.0
2010-06-03 14:00:00,33.24,33.32,33.24,33.32,271600.0,23.3012,23.3573,23.3012,23.3573,271600.0
2010-06-03 14:10:00,33.32,33.35,33.29,33.32,415700.0,23.3573,23.3783,23.3363,23.3573,415700.0
2010-06-03 14:20:00,33.31,33.34,33.27,33.28,431900.0,23.3503,23.3713,23.3223,23.3293,431900.0
2010-06-03 14:30:00,33.28,33.32,33.26,33.3,449800.0,23.3293,23.3573,23.3152,23.3433,449800.0
2010-06-03 14:40:00,33.31,33.35,33.29,33.31,349600.0,23.3503,23.3783,23.3363,23.3503,349600.0
2010-06-03 14:50:00,33.31,33.37,33.31,33.33,389200.0,23.3503,23.3924,23.3503,23.3643,389200.0
2010-06-03 15:00:00,33.34,33.41,33.32,33.35,422600.0,23.3713,23.4204,23.3573,23.3783,422600.0
2010-06-03 15:10:00,33.35,33.36,33.23,33.28,497200.0,23.3783,23.3853,23.2942,23.3293,497200.0
2010-06-03 15:20:00,33.28,33.42,33.28,33.41,584600.0,23.3293,23.4274,23.3293,23.4204,584600.0
2010-06-03 15:30:00,33.41,33.44,33.36,33.4,721100.0,23.4204,23.4414,23.3853,23.4134,721100.0
2010-06-03 15:40:00,33.4,33.41,33.29,33.3,696600.0,23.4134,23.4204,23.3363,23.3433,696600.0
2010-06-03 15:50:00,33.3,33.43,33.28,33.41,1235700.0,23.3433,23.4344,23.3293,23.4204,1235700.0
2010-06-04 09:30:00,32.88,32.9,32.64,32.64,767000.0,23.0489,23.0629,22.8806,22.8806,767000.0
2010-06-04 09:40:00,32.65,32.74,32.52,32.65,709800.0,22.8876,22.9507,22.7965,22.8876,709800.0
2010-06-04 09:50:00,32.64,32.66,32.53,32.6,788500.0,22.8806,22.8946,22.8035,22.8526,788500.0
2010-06-04 10:00:00,32.6,32.65,32.57,32.59,380600.0,22.8526,22.8876,22.8316,22.8456,380600.0
2010-06-04 10:10:00,32.59,32.69,32.5,32.68,588400.0,22.8456,22.9157,22.7825,22.9087,588400.0
2010-06-04 10:20:00,32.68,32.68,32.55,32.62,504700.0,22.9087,22.9087,22.8175,22.8666,504700.0
2010-06-04 10:30:00,32.62,32.69,32.57,32.64,510500.0,22.8666,22.9157,22.8316,22.8806,510500.0
2010-06-04 10:40:00,32.63,32.68,32.57,32.58,309100.0,22.8736,22.9087,22.8316,22.8386,309100.0
2010-06-04 10:50:00,32.59,32.59,32.53,32.53,289900.0,22.8456,22.8456,22.8035,22.8035,289900.0
2010-06-04 11:00:00,32.54,32.56,32.46,32.51,458600.0,22.8105,22.8245,22.7544,22.7895,458600.0
2010-06-04 11:10:00,32.51,32.51,32.35,32.36,557200.0,22.7895,22.7895,22.6773,22.6843,557200.0
2010-06-04 11:20:00,32.36,32.42,32.3,32.36,724500.0,22.6843,22.7264,22.6423,22.6843,724500.0
2010-06-04 11:30:00,32.37,32.46,32.34,32.39,352700.0,22.6914,22.7544,22.6703,22.7054,352700.0
2010-06-04 11:40:00,32.38,32.44,32.35,32.41,309100.0,22.6984,22.7404,22.6773,22.7194,309100.0
2010-06-04 11:50:00,32.42,32.46,32.4,32.42,319200.0,22.7264,22.7544,22.7124,22.7264,319200.0
2010-06-04 12:00:00,32.42,32.42,32.27,32.29,435300.0,22.7264,22.7264,22.6213,22.6353,435300.0
2010-06-04 12:10:00,32.29,32.36,32.29,32.32,231900.0,22.6353,22.6843,22.6353,22.6563,231900.0
2010-06-04 12:20:00,32.32,32.39,32.32,32.34,250400.0,22.6563,22.7054,22.6563,22.6703,250400.0
2010-06-04 12:30:00,32.34,32.4,32.25,32.26,392100.0,22.6703,22.7124,22.6072,22.6142,392100.0
2010-06-04 12:40:00,32.26,32.3,32.22,32.29,220300.0,22.6142,22.6423,22.5862,22.6353,220300.0
2010-06-04 12:50:00,32.3,32.42,32.3,32.39,145500.0,22.6423,22.7264,22.6423,22.7054,145500.0
2010-06-04 13:00:00,32.39,32.47,32.38,32.47,279900.0,22.7054,22.7615,22.6984,22.7615,279900.0
2010-06-04 13:10:00,32.47,32.48,32.39,32.42,240000.0,22.7615,22.7685,22.7054,22.7264,240000.0
2010-06-04 13:20:00,32.42,32.42,32.24,32.33,540100.0,22.7264,22.7264,22.6002,22.6633,540100.0
2010-06-04 13:30:00,32.32,32.35,32.3,32.32,123500.0,22.6563,22.6773,22.6423,22.6563,123500.0
2010-06-04 13:40:00,32.32,32.36,32.3,32.33,159700.0,22.6563,22.6843,22.6423,22.6633,159700.0
2010-06-04 13:50:00,32.33,32.34,32.23,32.27,164000.0,22.6633,22.6703,22.5932,22.6213,164000.0
2010-06-04 14:00:00,32.27,32.34,32.2,32.21,256600.0,22.6213,22.6703,22.5722,22.5792,256600.0
2010-06-04 14:10:00,32.21,32.25,32.18,32.19,287100.0,22.5792,22.6072,22.5582,22.5652,287100.0
2010-06-04 14:20:00,32.19,32.28,32.15,32.2,433300.0,22.5652,22.6283,22.5371,22.5722,433300.0
2010-06-04 14:30:00,32.2,32.26,32.17,32.2,271800.0,22.5722,22.6142,22.5512,22.5722,271800.0
2010-06-04 14:40:00,32.2,32.21,32.03,32.03,649200.0,22.5722,22.5792,22.453,22.453,649200.0
2010-06-04 14:50:00,32.03,32.06,31.94,32.05,860900.0,22.453,22.474,22.3899,22.467,860900.0
2010-06-04 15:00:00,32.05,32.19,32.05,32.19,514700.0,22.467,22.5652,22.467,22.5652,514700.0
2010-06-04 15:10:00,32.19,32.22,32.09,32.17,420600.0,22.5652,22.5862,22.4951,22.5512,420600.0
2010-06-04 15:20:00,32.18,32.22,32.06,32.1,693600.0,22.5582,22.5862,22.474,22.5021,693600.0
2010-06-04 15:30:00,32.1,32.17,32.03,32.13,653300.0,22.5021,22.5512,22.453,22.5231,653300.0
2010-06-04 15:40:00,32.12,32.19,31.98,32.17,1188300.0,22.5161,22.5652,22.418,22.5512,1188300.0
2010-06-04 15:50:00,32.16,32.18,32.0,32.12,1766700.0,22.5441,22.5582,22.432,22.5161,1766700.0
2010-06-07 09:30:00,32.26,32.26,31.97,31.99,799800.0,22.6142,22.6142,22.411,22.425,799800.0
2010-06-07 09:40:00,31.99,32.11,31.93,32.11,536100.0,22.425,22.5091,22.3829,22.5091,536100.0
2010-06-07 09:50:00,32.11,32.28,32.05,32.26,562600.0,22.5091,22.6283,22.467,22.6142,562600.0
2010-06-07 10:00:00,32.25,32.42,32.19,32.41,358900.0,22.6072,22.7264,22.5652,22.7194,358900.0
2010-06-07 10:10:00,32.4,32.42,32.31,32.32,279600.0,22.7124,22.7264,22.6493,22.6563,279600.0
2010-06-07 10:20:00,32.31,32.35,32.16,32.19,430200.0,22.6493,22.6773,22.5441,22.5652,430200.0
2010-06-07 10:30:00,32.19,32.19,32.0,32.0,481900.0,22.5652,22.5652,22.432,22.432,481900.0
2010-06-07 10:40:00,32.0,32.13,32.0,32.07,294500.0,22.432,22.5231,22.432,22.4811,294500.0
2010-06-07 10:50:00,32.08,32.1,31.87,31.89,454500.0,22.4881,22.5021,22.3409,22.3549,454500.0
2010-06-07 11:00:00,31.9,31.97,31.87,31.9,411100.0,22.3619,22.411,22.3409,22.3619,411100.0
2010-06-07 11:10:00,31.9,31.92,31.78,31.8,409400.0,22.3619,22.3759,22.2778,22.2918,409400.0
2010-06-07 11:20:00,31.81,31.9,31.8,31.86,479500.0,22.2988,22.3619,22.2918,22.3338,479500.0
2010-06-07 11:30:00,31.86,31.89,31.82,31.86,448100.0,22.3338,22.3549,22.3058,22.3338,448100.0
2010-06-07 11:40:00,31.87,31.93,31.83,31.85,555000.0,22.3409,22.3829,22.3128,22.3268,555000.0
2010-06-07 11:50:00,31.85,31.92,31.79,31.92,392100.0,22.3268,22.3759,22.2848,22.3759,392100.0
2010-06-07 12:00:00,31.91,32.02,31.88,31.94,459800.0,22.3689,22.446,22.3479,22.3899,459800.0
2010-06-07 12:10:00,31.95,31.99,31.88,31.89,406100.0,22.3969,22.425,22.3479,22.3549,406100.0
2010-06-07 12:20:00,31.89,31.92,31.78,31.78,569600.0,22.3549,22.3759,22.2778,22.2778,569600.0
2010-06-07 12:30:00,31.78,31.8,31.64,31.75,692700.0,22.2778,22.2918,22.1796,22.2567,692700.0
2010-06-07 12:40:00,31.75,31.81,31.72,31.72,419500.0,22.2567,22.2988,22.2357,22.2357,419500.0
2010-06-07 12:50:00,31.72,31.87,31.72,31.84,444400.0,22.2357,22.3409,22.2357,22.3198,444400.0
2010-06-07 13:00:00,31.84,31.85,31.76,31.83,312100.0,22.3198,22.3268,22.2637,22.3128,312100.0
2010-06-07 13:10:00,31.84,31.93,31.8,31.92,185600.0,22.3198,22.3829,22.2918,22.3759,185600.0
2010-06-07 13:20:00,31.92,31.95,31.86,31.91,348900.0,22.3759,22.3969,22.3338,22.3689,348900.0
2010-06-07 13:30:00,31.91,31.96,31.87,31.88,428000.0,22.3689,22.4039,22.3409,22.3479,428000.0
2010-06-07 13:40:00,31.88,31.91,31.8,31.82,384500.0,22.3479,22.3689,22.2918,22.3058,384500.0
2010-06-07 13:50:00,31.82,31.87,31.8,31.85,382300.0,22.3058,22.3409,22.2918,22.3268,382300.0
2010-06-07 14:00:00,31.85,31.9,31.83,31.85,396300.0,22.3268,22.3619,22.3128,22.3268,396300.0
2010-06-07 14:10:00,31.86,31.89,31.77,31.79,442600.0,22.3338,22.3549,22.2708,22.2848,442600.0
2010-06-07 14:20:00,31.78,31.86,31.78,31.83,549900.0,22.2778,22.3338,22.2778,22.3128,549900.0
2010-06-07 14:30:00,31.83,31.87,31.79,31.83,495600.0,22.3128,22.3409,22.2848,22.3128,495600.0
2010-06-07 14:40:00,31.83,31.83,31.67,31.75,403600.0,22.3128,22.3128,22.2007,22.2567,403600.0
2010-06-07 14:50:00,31.74,31.8,31.73,31.77,475000.0,22.2497,22.2918,22.2427,22.2708,475000.0
2010-06-07 15:00:00,31.77,31.89,31.77,31.87,628800.0,22.2708,22.3549,22.2708,22.3409,628800.0
2010-06-07 15:10:00,31.87,31.88,31.74,31.76,517800.0,22.3409,22.3479,22.2497,22.2637,517800.0
2010-06-07 15:20:00,31.76,31.77,31.62,31.62,678100.0,22.2637,22.2708,22.1656,22.1656,678100.0
2010-06-07 15:30:00,31.62,31.65,31.57,31.63,606400.0,22.1656,22.1866,22.1306,22.1726,606400.0
2010-06-07 15:40:00,31.64,31.64,31.5,31.53,1296200.0,22.1796,22.1796,22.0815,22.1025,1296200.0
2010-06-07 15:50:00,31.54,31.59,31.51,31.54,1391700.0,22.1095,22.1446,22.0885,22.1095,1391700.0
2010-06-08 09:30:00,31.53,31.73,31.4,31.68,508200.0,22.1025,22.2427,22.0114,22.2077,508200.0
2010-06-08 09:40:00,31.69,31.72,31.52,31.55,370700.0,22.2147,22.2357,22.0955,22.1165,370700.0
2010-06-08 09:50:00,31.55,31.55,31.37,31.45,487900.0,22.1165,22.1165,21.9904,22.0464,487900.0
2010-06-08 10:00:00,31.45,31.65,31.42,31.61,411500.0,22.0464,22.1866,22.0254,22.1586,411500.0
2010-06-08 10:10:00,31.61,31.65,31.48,31.5,449100.0,22.1586,22.1866,22.0675,22.0815,449100.0
2010-06-08 10:20:00,31.5,31.58,31.44,31.57,347200.0,22.0815,22.1376,22.0394,22.1306,347200.0
2010-06-08 10:30:00,31.56,31.58,31.36,31.37,373800.0,22.1235,22.1376,21.9833,21.9904,373800.0
2010-06-08 10:40:00,31.36,31.41,31.25,31.34,439900.0,21.9833,22.0184,21.9062,21.9693,439900.0
2010-06-08 10:50:00,31.34,31.5,31.3,31.48,463300.0,21.9693,22.0815,21.9413,22.0675,463300.0
2010-06-08 11:00:00,31.48,31.51,31.33,31.38,486400.0,22.0675,22.0885,21.9623,21.9974,486400.0
2010-06-08 11:10:00,31.38,31.41,31.26,31.34,619400.0,21.9974,22.0184,21.9132,21.9693,619400.0
2010-06-08 11:20:00,31.34,31.58,31.34,31.5,482800.0,21.9693,22.1376,21.9693,22.0815,482800.0
2010-06-08 11:30:00,31.51,31.6,31.45,31.48,693700.0,22.0885,22.1516,22.0464,22.0675,693700.0
2010-06-08 11:40:00,31.48,31.5,31.42,31.47,473700.0,22.0675,22.0815,22.0254,22.0605,473700.0
2010-06-08 11:50:00,31.46,31.67,31.42,31.6,885600.0,22.0534,22.2007,22.0254,22.1516,885600.0
2010-06-08 12:00:00,31.6,31.65,31.52,31.56,164600.0,22.1516,22.1866,22.0955,22.1235,164600.0
2010-06-08 12:10:00,31.56,31.58,31.48,31.56,279500.0,22.1235,22.1376,22.0675,22.1235,279500.0
2010-06-08 12:20:00,31.57,31.6,31.53,31.59,122500.0,22.1306,22.1516,22.1025,22.1446,122500.0
2010-06-08 12:30:00,31.58,31.62,31.56,31.61,190400.0,22.1376,22.1656,22.1235,22.1586,190400.0
2010-06-08 12:40:00,31.62,31.67,31.59,31.62,153500.0,22.1656,22.2007,22.1446,22.1656,153500.0
2010-06-08 12:50:00,31.62,31.76,31.62,31.73,224700.0,22.1656,22.2637,22.1656,22.2427,224700.0
2010-06-08 13:00:00,31.72,31.77,31.65,31.68,178200.0,22.2357,22.2708,22.1866,22.2077,178200.0
2010-06-08 13:10:00,31.67,31.68,31.59,31.6,157700.0,22.2007,22.2077,22.1446,22.1516,157700.0
2010-06-08 13:20:00,31.61,31.63,31.56,31.58,142900.0,22.1586,22.1726,22.1235,22.1376,142900.0
2010-06-08 13:30:00,31.59,31.61,31.46,31.5,265500.0,22.1446,22.1586,22.0534,22.0815,265500.0
2010-06-08 13:40:00,31.51,31.52,31.41,31.42,249000.0,22.0885,22.0955,22.0184,22.0254,249000.0
2010-06-08 13:50:00,31.42,31.5,31.39,31.5,367500.0,22.0254,22.0815,22.0044,22.0815,367500.0
2010-06-08 14:00:00,31.51,31.63,31.49,31.5,407900.0,22.0885,22.1726,22.0745,22.0815,407900.0
2010-06-08 14:10:00,31.5,31.57,31.44,31.57,288800.0,22.0815,22.1306,22.0394,22.1306,288800.0
2010-06-08 14:20:00,31.56,31.69,31.55,31.61,438600.0,22.1235,22.2147,22.1165,22.1586,438600.0
2010-06-08 14:30:00,31.62,31.73,31.6,31.65,300500.0,22.1656,22.2427,22.1516,22.1866,300500.0
2010-06-08 14:40:00,31.65,31.71,31.63,31.65,324500.0,22.1866,22.2287,22.1726,22.1866,324500.0
2010-06-08 14:50:00,31.66,31.67,31.54,31.54,385000.0,22.1936,22.2007,22.1095,22.1095,385000.0
2010-06-08 15:00:00,31.55,31.62,31.51,31.59,358200.0,22.1165,22.1656,22.0885,22.1446,358200.0
2010-06-08 15:10:00,31.6,31.61,31.47,31.51,363800.0,22.1516,22.1586,22.0605,22.0885,363800.0
2010-06-08 15:20:00,31.52,31.72,31.49,31.71,474200.0,22.0955,22.2357,22.0745,22.2287,474200.0
2010-06-08 15:30:00,31.72,31.8,31.67,31.78,565900.0,22.2357,22.2918,22.2007,22.2778,565900.0
2010-06-08 15:40:00,31.79,31.81,31.71,31.75,620500.0,22.2848,22.2988,22.2287,22.2567,620500.0
2010-06-08 15:50:00,31.75,31.86,31.75,31.82,985000.0,22.2567,22.3338,22.2567,22.3058,985000.0
2010-06-09 09:30:00,31.86,32.31,31.86,32.09,683900.0,22.3338,22.6493,22.3338,22.4951,683900.0
2010-06-09 09:40:00,32.09,32.21,32.06,32.21,383200.0,22.4951,22.5792,22.474,22.5792,383200.0
2010-06-09 09:50:00,32.2,32.22,32.08,32.14,380500.0,22.5722,22.5862,22.4881,22.5301,380500.0
2010-06-09 10:00:00,32.15,32.17,31.98,32.02,510800.0,22.5371,22.5512,22.418,22.446,510800.0
2010-06-09 10:10:00,32.02,32.15,31.97,31.99,443400.0,22.446,22.5371,22.411,22.425,443400.0
2010-06-09 10:20:00,31.99,32.07,31.99,32.03,242700.0,22.425,22.4811,22.425,22.453,242700.0
2010-06-09 10:30:00,32.04,32.08,31.92,31.95,251800.0,22.46,22.4881,22.3759,22.3969,251800.0
2010-06-09 10:40:00,31.94,32.06,31.92,32.04,279100.0,22.3899,22.474,22.3759,22.46,279100.0
2010-06-09 10:50:00,32.04,32.07,32.01,32.06,226500.0,22.46,22.4811,22.439,22.474,226500.0
2010-06-09 11:00:00,32.06,32.25,32.06,32.23,469800.0,22.474,22.6072,22.474,22.5932,469800.0
2010-06-09 11:10:00,32.24,32.26,32.18,32.21,249600.0,22.6002,22.6142,22.5582,22.5792,249600.0
2010-06-09 11:20:00,32.21,32.36,32.2,32.31,344900.0,22.5792,22.6843,22.5722,22.6493,344900.0
2010-06-09 11:30:00,32.31,32.34,32.27,32.29,297400.0,22.6493,22.6703,22.6213,22.6353,297400.0
2010-06-09 11:40:00,32.3,32.4,32.28,32.3,387700.0,22.6423,22.7124,22.6283,22.6423,387700.0
2010-06-09 11:50:00,32.31,32.35,32.24,32.25,160000.0,22.6493,22.6773,22.6002,22.6072,160000.0
2010-06-09 12:00:00,32.24,32.26,32.18,32.2,173400.0,22.6002,22.6142,22.5582,22.5722,173400.0
2010-06-09 12:10:00,32.2,32.26,32.19,32.21,284900.0,22.5722,22.6142,22.5652,22.5792,284900.0
2010-06-09 12:20:00,32.21,32.24,32.2,32.22,163900.0,22.5792,22.6002,22.5722,22.5862,163900.0
2010-06-09 12:30:00,32.21,32.22,32.15,32.17,269800.0,22.5792,22.5862,22.5371,22.5512,269800.0
2010-06-09 12:40:00,32.17,32.22,32.15,32.21,145000.0,22.5512,22.5862,22.5371,22.5792,145000.0
2010-06-09 12:50:00,32.22,32.27,32.16,32.17,132200.0,22.5862,22.6213,22.5441,22.5512,132200.0
2010-06-09 13:00:00,32.16,32.19,32.12,32.12,296000.0,22.5441,22.5652,22.5161,22.5161,296000.0
2010-06-09 13:10:00,32.13,32.17,32.08,32.16,312400.0,22.5231,22.5512,22.4881,22.5441,312400.0
2010-06-09 13:20:00,32.16,32.21,32.13,32.15,188900.0,22.5441,22.5792,22.5231,22.5371,188900.0
2010-06-09 13:30:00,32.15,32.19,32.1,32.11,218200.0,22.5371,22.5652,22.5021,22.5091,218200.0
2010-06-09 13:40:00,32.11,32.17,32.08,32.13,317900.0,22.5091,22.5512,22.4881,22.5231,317900.0
2010-06-09 13:50:00,32.13,32.18,32.09,32.15,188900.0,22.5231,22.5582,22.4951,22.5371,188900.0
2010-06-09 14:00:00,32.15,32.18,32.02,32.04,244400.0,22.5371,22.5582,22.446,22.46,244400.0
2010-06-09 14:10:00,32.04,32.14,32.03,32.11,376500.0,22.46,22.5301,22.453,22.5091,376500.0
2010-06-09 14:20:00,32.11,32.19,32.05,32.18,364400.0,22.5091,22.5652,22.467,22.5582,364400.0
2010-06-09 14:30:00,32.18,32.23,32.15,32.17,388000.0,22.5582,22.5932,22.5371,22.5512,388000.0
2010-06-09 14:40:00,32.17,32.17,32.06,32.08,266200.0,22.5512,22.5512,22.474,22.4881,266200.0
2010-06-09 14:50:00,32.08,32.11,31.95,31.95,439300.0,22.4881,22.5091,22.3969,22.3969,439300.0
2010-06-09 15:00:00,31.95,32.03,31.91,32.0,345800.0,22.3969,22.453,22.3689,22.432,345800.0
2010-06-09 15:10:00,32.0,32.0,31.77,31.83,470100.0,22.432,22.432,22.2708,22.3128,470100.0
2010-06-09 15:20:00,31.82,31.94,31.76,31.91,417300.0,22.3058,22.3899,22.2637,22.3689,417300.0
2010-06-09 15:30:00,31.91,31.94,31.72,31.73,1020800.0,22.3689,22.3899,22.2357,22.2427,1020800.0
2010-06-09 15:40:00,31.73,31.77,31.64,31.69,944800.0,22.2427,22.2708,22.1796,22.2147,944800.0
2010-06-09 15:50:00,31.69,31.94,31.62,31.77,1448800.0,22.2147,22.3899,22.1656,22.2708,1448800.0
2010-06-10 09:30:00,32.24,32.45,32.07,32.15,681500.0,22.6002,22.7474,22.4811,22.5371,681500.0
2010-06-10 09:40:00,32.15,32.29,32.11,32.25,476700.0,22.5371,22.6353,22.5091,22.6072,476700.0
2010-06-10 09:50:00,32.25,32.41,32.2,32.4,616800.0,22.6072,22.7194,22.5722,22.7124,616800.0
2010-06-10 10:00:00,32.41,32.49,32.39,32.39,347200.0,22.7194,22.7755,22.7054,22.7054,347200.0
2010-06-10 10:10:00,32.39,32.46,32.36,32.38,345900.0,22.7054,22.7544,22.6843,22.6984,345900.0
2010-06-10 10:20:00,32.38,32.41,32.18,32.31,354700.0,22.6984,22.7194,22.5582,22.6493,354700.0
2010-06-10 10:30:00,32.31,32.36,32.27,32.27,288200.0,22.6493,22.6843,22.6213,22.6213,288200.0
2010-06-10 10:40:00,32.28,32.31,32.22,32.3,275500.0,22.6283,22.6493,22.5862,22.6423,275500.0
2010-06-10 10:50:00,32.3,32.31,32.23,32.27,268400.0,22.6423,22.6493,22.5932,22.6213,268400.0
2010-06-10 11:00:00,32.27,32.42,32.27,32.36,255000.0,22.6213,22.7264,22.6213,22.6843,255000.0
2010-06-10 11:10:00,32.37,32.44,32.36,32.42,140700.0,22.6914,22.7404,22.6843,22.7264,140700.0
2010-06-10 11:20:00,32.42,32.45,32.36,32.37,142800.0,22.7264,22.7474,22.6843,22.6914,142800.0
2010-06-10 11:30:00,32.37,32.39,32.29,32.33,208100.0,22.6914,22.7054,22.6353,22.6633,208100.0
2010-06-10 11:40:00,32.33,32.33,32.23,32.25,276100.0,22.6633,22.6633,22.5932,22.6072,276100.0
2010-06-10 11:50:00,32.25,32.28,32.22,32.25,229700.0,22.6072,22.6283,22.5862,22.6072,229700.0
2010-06-10 12:00:00,32.26,32.27,32.12,32.15,202500.0,22.6142,22.6213,22.5161,22.5371,202500.0
2010-06-10 12:10:00,32.15,32.18,32.11,32.12,147100.0,22.5371,22.5582,22.5091,22.5161,147100.0
2010-06-10 12:20:00,32.13,32.24,32.13,32.22,249000.0,22.5231,22.6002,22.5231,22.5862,249000.0
2010-06-10 12:30:00,32.22,32.28,32.18,32.22,167800.0,22.5862,22.6283,22.5582,22.5862,167800.0
2010-06-10 12:40:00,32.22,32.23,32.12,32.18,202500.0,22.5862,22.5932,22.5161,22.5582,202500.0
2010-06-10 12:50:00,32.17,32.27,32.17,32.26,205600.0,22.5512,22.6213,22.5512,22.6142,205600.0
2010-06-10 13:00:00,32.26,32.26,32.18,32.2,266200.0,22.6142,22.6142,22.5582,22.5722,266200.0
2010-06-10 13:10:00,32.2,32.24,32.16,32.19,240300.0,22.5722,22.6002,22.5441,22.5652,240300.0
2010-06-10 13:20:00,32.19,32.29,32.17,32.25,153100.0,22.5652,22.6353,22.5512,22.6072,153100.0
2010-06-10 13:30:00,32.26,32.34,32.25,32.33,190700.0,22.6142,22.6703,22.6072,22.6633,190700.0
2010-06-10 13:40:00,32.34,32.44,32.31,32.43,208700.0,22.6703,22.7404,22.6493,22.7334,208700.0
2010-06-10 13:50:00,32.43,32.45,32.38,32.4,240400.0,22.7334,22.7474,22.6984,22.7124,240400.0
2010-06-10 14:00:00,32.39,32.4,32.3,32.33,258700.0,22.7054,22.7124,22.6423,22.6633,258700.0
2010-06-10 14:10:00,32.33,32.43,32.32,32.4,286200.0,22.6633,22.7334,22.6563,22.7124,286200.0
2010-06-10 14:20:00,32.4,32.45,32.38,32.41,192800.0,22.7124,22.7474,22.6984,22.7194,192800.0
2010-06-10 14:30:00,32.42,32.51,32.41,32.49,309300.0,22.7264,22.7895,22.7194,22.7755,309300.0
2010-06-10 14:40:00,32.49,32.61,32.49,32.59,363800.0,22.7755,22.8596,22.7755,22.8456,363800.0
2010-06-10 14:50:00,32.59,32.6,32.53,32.54,301000.0,22.8456,22.8526,22.8035,22.8105,301000.0
2010-06-10 15:00:00,32.53,32.62,32.5,32.59,618800.0,22.8035,22.8666,22.7825,22.8456,618800.0
2010-06-10 15:10:00,32.59,32.68,32.54,32.67,589600.0,22.8456,22.9087,22.8105,22.9017,589600.0
2010-06-10 15:20:00,32.67,32.74,32.65,32.71,775900.0,22.9017,22.9507,22.8876,22.9297,775900.0
2010-06-10 15:30:00,32.71,32.74,32.66,32.66,977000.0,22.9297,22.9507,22.8946,22.8946,977000.0
2010-06-10 15:40:00,32.66,32.72,32.66,32.71,886600.0,22.8946,22.9367,22.8946,22.9297,886600.0
2010-06-10 15:50:00,32.72,32.76,32.69,32.72,1356500.0,22.9367,22.9647,22.9157,22.9367,1356500.0
2010-06-11 09:30:00,32.31,32.36,32.06,32.12,729400.0,22.6493,22.6843,22.474,22.5161,729400.0
2010-06-11 09:40:00,32.13,32.29,32.12,32.23,563100.0,22.5231,22.6353,22.5161,22.5932,563100.0
2010-06-11 09:50:00,32.23,32.42,32.23,32.37,370400.0,22.5932,22.7264,22.5932,22.6914,370400.0
2010-06-11 10:00:00,32.37,32.49,32.31,32.47,471500.0,22.6914,22.7755,22.6493,22.7615,471500.0
2010-06-11 10:10:00,32.46,32.5,32.36,32.38,385800.0,22.7544,22.7825,22.6843,22.6984,385800.0
2010-06-11 10:20:00,32.39,32.41,32.3,32.33,343800.0,22.7054,22.7194,22.6423,22.6633,343800.0
2010-06-11 10:30:00,32.33,32.42,32.31,32.32,388400.0,22.6633,22.7264,22.6493,22.6563,388400.0
2010-06-11 10:40:00,32.33,32.38,32.28,32.3,265000.0,22.6633,22.6984,22.6283,22.6423,265000.0
2010-06-11 10:50:00,32.3,32.31,32.19,32.23,260000.0,22.6423,22.6493,22.5652,22.5932,260000.0
2010-06-11 11:00:00,32.23,32.24,32.08,32.11,338900.0,22.5932,22.6002,22.4881,22.5091,338900.0
2010-06-11 11:10:00,32.11,32.14,32.04,32.13,328800.0,22.5091,22.5301,22.46,22.5231,328800.0
2010-06-11 11:20:00,32.12,32.16,32.06,32.12,327000.0,22.5161,22.5441,22.474,22.5161,327000.0
2010-06-11 11:30:00,32.11,32.17,32.11,32.16,294200.0,22.5091,22.5512,22.5091,22.5441,294200.0
2010-06-11 11:40:00,32.15,32.16,32.08,32.09,302600.0,22.5371,22.5441,22.4881,22.4951,302600.0
2010-06-11 11:50:00,32.08,32.13,32.08,32.13,282800.0,22.4881,22.5231,22.4881,22.5231,282800.0
2010-06-11 12:00:00,32.12,32.13,32.04,32.06,369400.0,22.5161,22.5231,22.46,22.474,369400.0
2010-06-11 12:10:00,32.06,32.1,32.03,32.09,165100.0,22.474,22.5021,22.453,22.4951,165100.0
2010-06-11 12:20:00,32.09,32.09,32.02,32.05,123100.0,22.4951,22.4951,22.446,22.467,123100.0
2010-06-11 12:30:00,32.04,32.05,31.92,31.94,441500.0,22.46,22.467,22.3759,22.3899,441500.0
2010-06-11 12:40:00,31.94,31.97,31.94,31.97,248700.0,22.3899,22.411,22.3899,22.411,248700.0
2010-06-11 12:50:00,31.97,31.97,31.92,31.94,221200.0,22.411,22.411,22.3759,22.3899,221200.0
2010-06-11 13:00:00,31.95,32.04,31.94,32.02,200000.0,22.3969,22.46,22.3899,22.446,200000.0
2010-06-11 13:10:00,32.03,32.09,32.01,32.08,149400.0,22.453,22.4951,22.439,22.4881,149400.0
2010-06-11 13:20:00,32.08,32.09,32.05,32.06,208900.0,22.4881,22.4951,22.467,22.474,208900.0
2010-06-11 13:30:00,32.06,32.08,32.02,32.05,187800.0,22.474,22.4881,22.446,22.467,187800.0
2010-06-11 13:40:00,32.06,32.06,31.94,31.94,200300.0,22.474,22.474,22.3899,22.3899,200300.0
2010-06-11 13:50:00,31.94,31.96,31.92,31.94,212200.0,22.3899,22.4039,22.3759,22.3899,212200.0
2010-06-11 14:00:00,31.93,31.99,31.92,31.97,211900.0,22.3829,22.425,22.3759,22.411,211900.0
2010-06-11 14:10:00,31.98,31.98,31.8,31.8,430400.0,22.418,22.418,22.2918,22.2918,430400.0
2010-06-11 14:20:00,31.8,31.84,31.78,31.83,229500.0,22.2918,22.3198,22.2778,22.3128,229500.0
2010-06-11 14:30:00,31.83,31.9,31.82,31.87,161900.0,22.3128,22.3619,22.3058,22.3409,161900.0
2010-06-11 14:40:00,31.86,31.95,31.86,31.93,210800.0,22.3338,22.3969,22.3338,22.3829,210800.0
2010-06-11 14:50:00,31.93,31.95,31.87,31.88,271500.0,22.3829,22.3969,22.3409,22.3479,271500.0
2010-06-11 15:00:00,31.87,31.93,31.85,31.85,288000.0,22.3409,22.3829,22.3268,22.3268,288000.0
2010-06-11 15:10:00,31.85,31.9,31.82,31.88,261100.0,22.3268,22.3619,22.3058,22.3479,261100.0
2010-06-11 15:20:00,31.88,32.0,31.87,31.97,514600.0,22.3479,22.432,22.3409,22.411,514600.0
2010-06-11 15:30:00,31.97,32.08,31.92,32.08,338200.0,22.411,22.4881,22.3759,22.4881,338200.0
2010-06-11 15:40:00,32.07,32.2,32.07,32.19,617400.0,22.4811,22.5722,22.4811,22.5652,617400.0
2010-06-11 15:50:00,32.19,32.23,32.14,32.21,1056900.0,22.5652,22.5932,22.5301,22.5792,1056900.0
2010-06-14 09:30:00,32.48,32.64,32.33,32.44,727300.0,22.7685,22.8806,22.6633,22.7404,727300.0
2010-06-14 09:40:00,32.43,32.51,32.34,32.5,526800.0,22.7334,22.7895,22.6703,22.7825,526800.0
2010-06-14 09:50:00,32.5,32.51,32.41,32.5,469300.0,22.7825,22.7895,22.7194,22.7825,469300.0
2010-06-14 10:00:00,32.49,32.5,32.39,32.4,794600.0,22.7755,22.7825,22.7054,22.7124,794600.0
2010-06-14 10:10:00,32.41,32.45,32.4,32.44,723300.0,22.7194,22.7474,22.7124,22.7404,723300.0
2010-06-14 10:20:00,32.44,32.47,32.4,32.43,581700.0,22.7404,22.7615,22.7124,22.7334,581700.0
2010-06-14 10:30:00,32.43,32.44,32.35,32.37,415700.0,22.7334,22.7404,22.6773,22.6914,415700.0
2010-06-14 10:40:00,32.37,32.38,32.28,32.28,624400.0,22.6914,22.6984,22.6283,22.6283,624400.0
2010-06-14 10:50:00,32.29,32.31,32.24,32.28,584700.0,22.6353,22.6493,22.6002,22.6283,584700.0
2010-06-14 11:00:00,32.28,32.39,32.27,32.36,683800.0,22.6283,22.7054,22.6213,22.6843,683800.0
2010-06-14 11:10:00,32.36,32.44,32.35,32.39,440700.0,22.6843,22.7404,22.6773,22.7054,440700.0
2010-06-14 11:20:00,32.39,32.46,32.32,32.33,369100.0,22.7054,22.7544,22.6563,22.6633,369100.0
2010-06-14 11:30:00,32.33,32.37,32.3,32.31,258300.0,22.6633,22.6914,22.6423,22.6493,258300.0
2010-06-14 11:40:00,32.31,32.36,32.29,32.36,377000.0,22.6493,22.6843,22.6353,22.6843,377000.0
2010-06-14 11:50:00,32.36,32.38,32.35,32.36,343000.0,22.6843,22.6984,22.6773,22.6843,343000.0
2010-06-14 12:00:00,32.35,32.38,32.25,32.26,497200.0,22.6773,22.6984,22.6072,22.6142,497200.0
2010-06-14 12:10:00,32.26,32.28,32.18,32.19,464800.0,22.6142,22.6283,22.5582,22.5652,464800.0
2010-06-14 12:20:00,32.19,32.21,32.16,32.19,456400.0,22.5652,22.5792,22.5441,22.5652,456400.0
2010-06-14 12:30:00,32.19,32.2,32.17,32.18,306100.0,22.5652,22.5722,22.5512,22.5582,306100.0
2010-06-14 12:40:00,32.17,32.24,32.17,32.21,189400.0,22.5512,22.6002,22.5512,22.5792,189400.0
2010-06-14 12:50:00,32.21,32.22,32.14,32.15,238400.0,22.5792,22.5862,22.5301,22.5371,238400.0
2010-06-14 13:00:00,32.14,32.14,32.03,32.07,517700.0,22.5301,22.5301,22.453,22.4811,517700.0
2010-06-14 13:10:00,32.07,32.11,31.99,32.1,400500.0,22.4811,22.5091,22.425,22.5021,400500.0
2010-06-14 13:20:00,32.11,32.17,32.09,32.14,695400.0,22.5091,22.5512,22.4951,22.5301,695400.0
2010-06-14 13:30:00,32.15,32.34,32.15,32.31,554400.0,22.5371,22.6703,22.5371,22.6493,554400.0
2010-06-14 13:40:00,32.31,32.31,32.23,32.24,462500.0,22.6493,22.6493,22.5932,22.6002,462500.0
2010-06-14 13:50:00,32.24,32.29,32.18,32.18,459300.0,22.6002,22.6353,22.5582,22.5582,459300.0
2010-06-14 14:00:00,32.17,32.23,32.15,32.21,448200.0,22.5512,22.5932,22.5371,22.5792,448200.0
2010-06-14 14:10:00,32.21,32.24,32.1,32.15,678300.0,22.5792,22.6002,22.5021,22.5371,678300.0
2010-06-14 14:20:00,32.15,32.2,32.13,32.2,319500.0,22.5371,22.5722,22.5231,22.5722,319500.0
2010-06-14 14:30:00,32.19,32.2,32.13,32.14,561900.0,22.5652,22.5722,22.5231,22.5301,561900.0
2010-06-14 14:40:00,32.15,32.16,32.13,32.15,674600.0,22.5371,22.5441,22.5231,22.5371,674600.0
2010-06-14 14:50:00,32.15,32.16,32.14,32.15,377800.0,22.5371,22.5441,22.5301,22.5371,377800.0
2010-06-14 15:00:00,32.15,32.19,32.1,32.18,434500.0,22.5371,22.5652,22.5021,22.5582,434500.0
2010-06-14 15:10:00,32.18,32.22,32.16,32.2,301700.0,22.5582,22.5862,22.5441,22.5722,301700.0
2010-06-14 15:20:00,32.19,32.21,32.09,32.16,644300.0,22.5652,22.5792,22.4951,22.5441,644300.0
2010-06-14 15:30:00,32.15,32.16,32.05,32.08,455800.0,22.5371,22.5441,22.467,22.4881,455800.0
2010-06-14 15:40:00,32.08,32.17,32.06,32.12,587900.0,22.4881,22.5512,22.474,22.5161,587900.0
2010-06-14 15:50:00,32.11,32.12,31.99,32.05,1019300.0,22.5091,22.5161,22.425,22.467,1019300.0
2010-06-15 09:30:00,32.09,32.38,31.95,31.96,991400.0,22.4951,22.6984,22.3969,22.4039,991400.0
2010-06-15 09:40:00,31.96,32.01,31.86,31.87,960700.0,22.4039,22.439,22.3338,22.3409,960700.0
2010-06-15 09:50:00,31.87,31.93,31.81,31.81,693000.0,22.3409,22.3829,22.2988,22.2988,693000.0
2010-06-15 10:00:00,31.81,31.87,31.73,31.76,1053800.0,22.2988,22.3409,22.2427,22.2637,1053800.0
2010-06-15 10:10:00,31.76,31.78,31.55,31.61,876800.0,22.2637,22.2778,22.1165,22.1586,876800.0
2010-06-15 10:20:00,31.61,31.68,31.58,31.65,646600.0,22.1586,22.2077,22.1376,22.1866,646600.0
2010-06-15 10:30:00,31.66,31.75,31.65,31.69,528400.0,22.1936,22.2567,22.1866,22.2147,528400.0
2010-06-15 10:40:00,31.7,31.76,31.65,31.71,437200.0,22.2217,22.2637,22.1866,22.2287,437200.0
2010-06-15 10:50:00,31.71,31.72,31.66,31.7,394100.0,22.2287,22.2357,22.1936,22.2217,394100.0
2010-06-15 11:00:00,31.69,31.77,31.69,31.74,377200.0,22.2147,22.2708,22.2147,22.2497,377200.0
2010-06-15 11:10:00,31.74,31.76,31.69,31.73,297600.0,22.2497,22.2637,22.2147,22.2427,297600.0
2010-06-15 11:20:00,31.73,31.78,31.72,31.73,314400.0,22.2427,22.2778,22.2357,22.2427,314400.0
2010-06-15 11:30:00,31.73,31.74,31.62,31.65,212200.0,22.2427,22.2497,22.1656,22.1866,212200.0
2010-06-15 11:40:00,31.65,31.75,31.64,31.66,265200.0,22.1866,22.2567,22.1796,22.1936,265200.0
2010-06-15 11:50:00,31.65,31.71,31.65,31.69,549900.0,22.1866,22.2287,22.1866,22.2147,549900.0
2010-06-15 12:00:00,31.7,31.71,31.68,31.69,298500.0,22.2217,22.2287,22.2077,22.2147,298500.0
2010-06-15 12:10:00,31.7,31.8,31.68,31.8,479800.0,22.2217,22.2918,22.2077,22.2918,479800.0
2010-06-15 12:20:00,31.8,31.85,31.77,31.78,685500.0,22.2918,22.3268,22.2708,22.2778,685500.0
2010-06-15 12:30:00,31.78,31.8,31.73,31.73,439100.0,22.2778,22.2918,22.2427,22.2427,439100.0
2010-06-15 12:40:00,31.73,31.77,31.72,31.76,263600.0,22.2427,22.2708,22.2357,22.2637,263600.0
2010-06-15 12:50:00,31.76,31.81,31.75,31.79,283700.0,22.2637,22.2988,22.2567,22.2848,283700.0
2010-06-15 13:00:00,31.8,31.82,31.76,31.76,213000.0,22.2918,22.3058,22.2637,22.2637,213000.0
2010-06-15 13:10:00,31.76,31.94,31.76,31.92,283400.0,22.2637,22.3899,22.2637,22.3759,283400.0
2010-06-15 13:20:00,31.92,31.96,31.89,31.95,312000.0,22.3759,22.4039,22.3549,22.3969,312000.0
2010-06-15 13:30:00,31.95,32.04,31.94,32.02,316300.0,22.3969,22.46,22.3899,22.446,316300.0
2010-06-15 13:40:00,32.02,32.03,31.93,32.01,279200.0,22.446,22.453,22.3829,22.439,279200.0
2010-06-15 13:50:00,32.01,32.01,31.96,31.99,204400.0,22.439,22.439,22.4039,22.425,204400.0
2010-06-15 14:00:00,31.99,32.1,31.98,32.1,334100.0,22.425,22.5021,22.418,22.5021,334100.0
2010-06-15 14:10:00,32.1,32.21,32.08,32.21,339600.0,22.5021,22.5792,22.4881,22.5792,339600.0
2010-06-15 14:20:00,32.21,32.25,32.17,32.18,367600.0,22.5792,22.6072,22.5512,22.5582,367600.0
2010-06-15 14:30:00,32.18,32.19,32.06,32.11,598700.0,22.5582,22.5652,22.474,22.5091,598700.0
2010-06-15 14:40:00,32.11,32.11,32.05,32.11,193700.0,22.5091,22.5091,22.467,22.5091,193700.0
2010-06-15 14:50:00,32.11,32.15,32.1,32.1,257000.0,22.5091,22.5371,22.5021,22.5021,257000.0
2010-06-15 15:00:00,32.11,32.14,32.03,32.1,459800.0,22.5091,22.5301,22.453,22.5021,459800.0
2010-06-15 15:10:00,32.1,32.17,32.09,32.14,384900.0,22.5021,22.5512,22.4951,22.5301,384900.0
2010-06-15 15:20:00,32.14,32.19,32.11,32.18,436000.0,22.5301,22.5652,22.5091,22.5582,436000.0
2010-06-15 15:30:00,32.18,32.24,32.13,32.21,638200.0,22.5582,22.6002,22.5231,22.5792,638200.0
2010-06-15 15:40:00,32.22,32.22,32.16,32.2,670800.0,22.5862,22.5862,22.5441,22.5722,670800.0
2010-06-15 15:50:00,32.2,32.26,32.19,32.24,1476100.0,22.5722,22.6142,22.5652,22.6002,1476100.0
2010-06-16 09:30:00,31.96,32.03,31.81,31.88,502300.0,22.4039,22.453,22.2988,22.3479,502300.0
2010-06-16 09:40:00,31.89,31.93,31.77,31.87,689800.0,22.3549,22.3829,22.2708,22.3409,689800.0
2010-06-16 09:50:00,31.86,31.87,31.77,31.81,338100.0,22.3338,22.3409,22.2708,22.2988,338100.0
2010-06-16 10:00:00,31.82,31.83,31.68,31.7,668600.0,22.3058,22.3128,22.2077,22.2217,668600.0
2010-06-16 10:10:00,31.7,31.83,31.68,31.8,774500.0,22.2217,22.3128,22.2077,22.2918,774500.0
2010-06-16 10:20:00,31.79,31.81,31.77,31.79,357200.0,22.2848,22.2988,22.2708,22.2848,357200.0
2010-06-16 10:30:00,31.78,31.86,31.77,31.81,554800.0,22.2778,22.3338,22.2708,22.2988,554800.0
2010-06-16 10:40:00,31.81,31.85,31.8,31.8,260600.0,22.2988,22.3268,22.2918,22.2918,260600.0
2010-06-16 10:50:00,31.8,31.88,31.8,31.87,173900.0,22.2918,22.3479,22.2918,22.3409,173900.0
2010-06-16 11:00:00,31.87,31.89,31.8,31.8,374400.0,22.3409,22.3549,22.2918,22.2918,374400.0
2010-06-16 11:10:00,31.8,31.95,31.8,31.95,486300.0,22.2918,22.3969,22.2918,22.3969,486300.0
2010-06-16 11:20:00,31.94,31.96,31.9,31.9,236400.0,22.3899,22.4039,22.3619,22.3619,236400.0
2010-06-16 11:30:00,31.91,31.93,31.87,31.88,199600.0,22.3689,22.3829,22.3409,22.3479,199600.0
2010-06-16 11:40:00,31.88,31.96,31.88,31.94,405500.0,22.3479,22.4039,22.3479,22.3899,405500.0
2010-06-16 11:50:00,31.95,31.98,31.94,31.96,237000.0,22.3969,22.418,22.3899,22.4039,237000.0
2010-06-16 12:00:00,31.96,32.05,31.95,32.01,391600.0,22.4039,22.467,22.3969,22.439,391600.0
2010-06-16 12:10:00,32.01,32.02,31.98,32.0,477200.0,22.439,22.446,22.418,22.432,477200.0
2010-06-16 12:20:00,32.0,32.04,32.0,32.01,107000.0,22.432,22.46,22.432,22.439,107000.0
2010-06-16 12:30:00,32.01,32.04,31.99,32.03,213900.0,22.439,22.46,22.425,22.453,213900.0
2010-06-16 12:40:00,32.02,32.08,32.01,32.05,233300.0,22.446,22.4881,22.439,22.467,233300.0
2010-06-16 12:50:00,32.06,32.06,32.03,32.04,299600.0,22.474,22.474,22.453,22.46,299600.0
2010-06-16 13:00:00,32.03,32.1,32.01,32.09,347000.0,22.453,22.5021,22.439,22.4951,347000.0
2010-06-16 13:10:00,32.09,32.1,32.04,32.06,611900.0,22.4951,22.5021,22.46,22.474,611900.0
2010-06-16 13:20:00,32.07,32.09,32.06,32.06,84400.0,22.4811,22.4951,22.474,22.474,84400.0
2010-06-16 13:30:00,32.06,32.12,32.04,32.12,143200.0,22.474,22.5161,22.46,22.5161,143200.0
2010-06-16 13:40:00,32.12,32.15,32.08,32.13,226000.0,22.5161,22.5371,22.4881,22.5231,226000.0
2010-06-16 13:50:00,32.14,32.18,32.13,32.18,213900.0,22.5301,22.5582,22.5231,22.5582,213900.0
2010-06-16 14:00:00,32.18,32.26,32.17,32.26,298700.0,22.5582,22.6142,22.5512,22.6142,298700.0
2010-06-16 14:10:00,32.26,32.26,32.16,32.17,345100.0,22.6142,22.6142,22.5441,22.5512,345100.0
2010-06-16 14:20:00,32.18,32.19,32.14,32.15,179200.0,22.5582,22.5652,22.5301,22.5371,179200.0
2010-06-16 14:30:00,32.16,32.22,32.12,32.12,253000.0,22.5441,22.5862,22.5161,22.5161,253000.0
2010-06-16 14:40:00,32.12,32.16,32.09,32.15,246600.0,22.5161,22.5441,22.4951,22.5371,246600.0
2010-06-16 14:50:00,32.15,32.17,32.09,32.13,362200.0,22.5371,22.5512,22.4951,22.5231,362200.0
2010-06-16 15:00:00,32.13,32.13,32.06,32.08,313900.0,22.5231,22.5231,22.474,22.4881,313900.0
2010-06-16 15:10:00,32.07,32.12,32.0,32.0,367000.0,22.4811,22.5161,22.432,22.432,367000.0
2010-06-16 15:20:00,32.01,32.05,31.99,32.0,611300.0,22.439,22.467,22.425,22.432,611300.0
2010-06-16 15:30:00,32.0,32.11,31.97,32.06,1299200.0,22.432,22.5091,22.411,22.474,1299200.0
2010-06-16 15:40:00,32.06,32.18,32.06,32.14,745600.0,22.474,22.5582,22.474,22.5301,745600.0
2010-06-16 15:50:00,32.15,32.18,32.11,32.16,1162200.0,22.5371,22.5582,22.5091,22.5441,1162200.0
2010-06-17 09:30:00,32.19,32.3,31.85,31.99,1395200.0,22.5652,22.6423,22.3268,22.425,1395200.0
2010-06-17 09:40:00,31.99,32.0,31.71,31.75,1067000.0,22.425,22.432,22.2287,22.2567,1067000.0
2010-06-17 09:50:00,31.75,31.85,31.69,31.76,767500.0,22.2567,22.3268,22.2147,22.2637,767500.0
2010-06-17 10:00:00,31.75,31.76,31.5,31.52,1131100.0,22.2567,22.2637,22.0815,22.0955,1131100.0
2010-06-17 10:10:00,31.52,31.63,31.5,31.58,598500.0,22.0955,22.1726,22.0815,22.1376,598500.0
2010-06-17 10:20:00,31.59,31.63,31.54,31.6,558600.0,22.1446,22.1726,22.1095,22.1516,558600.0
2010-06-17 10:30:00,31.6,31.63,31.56,31.58,575500.0,22.1516,22.1726,22.1235,22.1376,575500.0
2010-06-17 10:40:00,31.59,31.65,31.56,31.61,469100.0,22.1446,22.1866,22.1235,22.1586,469100.0
2010-06-17 10:50:00,31.61,31.67,31.59,31.6,571500.0,22.1586,22.2007,22.1446,22.1516,571500.0
2010-06-17 11:00:00,31.6,31.63,31.5,31.6,758400.0,22.1516,22.1726,22.0815,22.1516,758400.0
2010-06-17 11:10:00,31.6,31.65,31.52,31.54,467200.0,22.1516,22.1866,22.0955,22.1095,467200.0
2010-06-17 11:20:00,31.53,31.6,31.53,31.55,375500.0,22.1025,22.1516,22.1025,22.1165,375500.0
2010-06-17 11:30:00,31.55,31.62,31.55,31.6,287300.0,22.1165,22.1656,22.1165,22.1516,287300.0
2010-06-17 11:40:00,31.59,31.61,31.51,31.58,384200.0,22.1446,22.1586,22.0885,22.1376,384200.0
2010-06-17 11:50:00,31.59,31.63,31.56,31.6,205100.0,22.1446,22.1726,22.1235,22.1516,205100.0
2010-06-17 12:00:00,31.59,31.62,31.57,31.58,229300.0,22.1446,22.1656,22.1306,22.1376,229300.0
2010-06-17 12:10:00,31.58,31.6,31.54,31.55,207100.0,22.1376,22.1516,22.1095,22.1165,207100.0
2010-06-17 12:20:00,31.55,31.58,31.51,31.52,268900.0,22.1165,22.1376,22.0885,22.0955,268900.0
2010-06-17 12:30:00,31.52,31.53,31.5,31.51,215400.0,22.0955,22.1025,22.0815,22.0885,215400.0
2010-06-17 12:40:00,31.51,31.52,31.45,31.52,283700.0,22.0885,22.0955,22.0464,22.0955,283700.0
2010-06-17 12:50:00,31.52,31.57,31.51,31.53,153600.0,22.0955,22.1306,22.0885,22.1025,153600.0
2010-06-17 13:00:00,31.53,31.57,31.47,31.56,596500.0,22.1025,22.1306,22.0605,22.1235,596500.0
2010-06-17 13:10:00,31.55,31.63,31.55,31.62,482100.0,22.1165,22.1726,22.1165,22.1656,482100.0
2010-06-17 13:20:00,31.62,31.67,31.58,31.65,415900.0,22.1656,22.2007,22.1376,22.1866,415900.0
2010-06-17 13:30:00,31.66,31.69,31.65,31.66,260800.0,22.1936,22.2147,22.1866,22.1936,260800.0
2010-06-17 13:40:00,31.66,31.69,31.65,31.68,270300.0,22.1936,22.2147,22.1866,22.2077,270300.0
2010-06-17 13:50:00,31.68,31.75,31.66,31.74,233000.0,22.2077,22.2567,22.1936,22.2497,233000.0
2010-06-17 14:00:00,31.75,31.78,31.72,31.78,268000.0,22.2567,22.2778,22.2357,22.2778,268000.0
2010-06-17 14:10:00,31.78,31.81,31.74,31.77,513900.0,22.2778,22.2988,22.2497,22.2708,513900.0
2010-06-17 14:20:00,31.78,31.79,31.75,31.75,707600.0,22.2778,22.2848,22.2567,22.2567,707600.0
2010-06-17 14:30:00,31.75,31.77,31.74,31.75,441900.0,22.2567,22.2708,22.2497,22.2567,441900.0
2010-06-17 14:40:00,31.75,31.77,31.68,31.74,580400.0,22.2567,22.2708,22.2077,22.2497,580400.0
2010-06-17 14:50:00,31.75,31.79,31.74,31.76,359400.0,22.2567,22.2848,22.2497,22.2637,359400.0
2010-06-17 15:00:00,31.76,31.76,31.71,31.74,1014200.0,22.2637,22.2637,22.2287,22.2497,1014200.0
2010-06-17 15:10:00,31.75,31.77,31.68,31.69,1213000.0,22.2567,22.2708,22.2077,22.2147,1213000.0
2010-06-17 15:20:00,31.69,31.75,31.63,31.65,699700.0,22.2147,22.2567,22.1726,22.1866,699700.0
2010-06-17 15:30:00,31.66,31.78,31.65,31.76,644600.0,22.1936,22.2778,22.1866,22.2637,644600.0
2010-06-17 15:40:00,31.76,31.85,31.74,31.85,1278800.0,22.2637,22.3268,22.2497,22.3268,1278800.0
2010-06-17 15:50:00,31.85,31.94,31.84,31.92,1426500.0,22.3268,22.3899,22.3198,22.3759,1426500.0
2010-06-18 09:30:00,31.95,32.05,31.84,31.9,3885400.0,22.3969,22.467,22.3198,22.3619,3885400.0
2010-06-18 09:40:00,31.89,31.91,31.79,31.8,379000.0,22.3549,22.3689,22.2848,22.2918,379000.0
2010-06-18 09:50:00,31.81,31.98,31.8,31.97,565700.0,22.2988,22.418,22.2918,22.411,565700.0
2010-06-18 10:00:00,31.98,32.21,31.97,32.2,761500.0,22.418,22.5792,22.411,22.5722,761500.0
2010-06-18 10:10:00,32.2,32.29,32.15,32.19,473700.0,22.5722,22.6353,22.5371,22.5652,473700.0
2010-06-18 10:20:00,32.19,32.22,32.11,32.12,355900.0,22.5652,22.5862,22.5091,22.5161,355900.0
2010-06-18 10:30:00,32.12,32.23,32.12,32.19,338300.0,22.5161,22.5932,22.5161,22.5652,338300.0
2010-06-18 10:40:00,32.19,32.22,32.15,32.19,192200.0,22.5652,22.5862,22.5371,22.5652,192200.0
2010-06-18 10:50:00,32.19,32.29,32.18,32.26,183000.0,22.5652,22.6353,22.5582,22.6142,183000.0
2010-06-18 11:00:00,32.26,32.29,32.2,32.28,353400.0,22.6142,22.6353,22.5722,22.6283,353400.0
2010-06-18 11:10:00,32.29,32.29,32.25,32.26,126300.0,22.6353,22.6353,22.6072,22.6142,126300.0
2010-06-18 11:20:00,32.25,32.29,32.25,32.27,183200.0,22.6072,22.6353,22.6072,22.6213,183200.0
2010-06-18 11:30:00,32.27,32.28,32.23,32.26,347600.0,22.6213,22.6283,22.5932,22.6142,347600.0
2010-06-18 11:40:00,32.26,32.28,32.23,32.28,302400.0,22.6142,22.6283,22.5932,22.6283,302400.0
2010-06-18 11:50:00,32.27,32.28,32.24,32.24,173800.0,22.6213,22.6283,22.6002,22.6002,173800.0
2010-06-18 12:00:00,32.24,32.29,32.24,32.25,321500.0,22.6002,22.6353,22.6002,22.6072,321500.0
2010-06-18 12:10:00,32.25,32.26,32.23,32.25,219700.0,22.6072,22.6142,22.5932,22.6072,219700.0
2010-06-18 12:20:00,32.26,32.26,32.19,32.19,519300.0,22.6142,22.6142,22.5652,22.5652,519300.0
2010-06-18 12:30:00,32.2,32.21,32.15,32.15,397800.0,22.5722,22.5792,22.5371,22.5371,397800.0
2010-06-18 12:40:00,32.16,32.19,32.14,32.18,247400.0,22.5441,22.5652,22.5301,22.5582,247400.0
2010-06-18 12:50:00,32.19,32.2,32.11,32.11,214400.0,22.5652,22.5722,22.5091,22.5091,214400.0
2010-06-18 13:00:00,32.11,32.17,32.1,32.12,231500.0,22.5091,22.5512,22.5021,22.5161,231500.0
2010-06-18 13:10:00,32.12,32.13,32.02,32.05,337600.0,22.5161,22.5231,22.446,22.467,337600.0
2010-06-18 13:20:00,32.04,32.08,32.03,32.04,189900.0,22.46,22.4881,22.453,22.46,189900.0
2010-06-18 13:30:00,32.05,32.05,32.0,32.04,208100.0,22.467,22.467,22.432,22.46,208100.0
2010-06-18 13:40:00,32.04,32.05,31.95,31.97,323300.0,22.46,22.467,22.3969,22.411,323300.0
2010-06-18 13:50:00,31.98,31.98,31.94,31.94,293800.0,22.418,22.418,22.3899,22.3899,293800.0
2010-06-18 14:00:00,31.94,32.0,31.93,32.0,293400.0,22.3899,22.432,22.3829,22.432,293400.0
2010-06-18 14:10:00,31.99,32.07,31.99,32.03,188300.0,22.425,22.4811,22.425,22.453,188300.0
2010-06-18 14:20:00,32.03,32.08,32.02,32.08,147900.0,22.453,22.4881,22.446,22.4881,147900.0
2010-06-18 14:30:00,32.08,32.08,31.91,31.96,337500.0,22.4881,22.4881,22.3689,22.4039,337500.0
2010-06-18 14:40:00,31.96,31.98,31.94,31.96,178400.0,22.4039,22.418,22.3899,22.4039,178400.0
2010-06-18 14:50:00,31.96,32.0,31.95,31.99,170400.0,22.4039,22.432,22.3969,22.425,170400.0
2010-06-18 15:00:00,32.0,32.0,31.95,31.97,272700.0,22.432,22.432,22.3969,22.411,272700.0
2010-06-18 15:10:00,31.96,31.98,31.9,31.9,294500.0,22.4039,22.418,22.3619,22.3619,294500.0
2010-06-18 15:20:00,31.9,31.94,31.89,31.91,504100.0,22.3619,22.3899,22.3549,22.3689,504100.0
2010-06-18 15:30:00,31.91,31.94,31.88,31.92,660200.0,22.3689,22.3899,22.3479,22.3759,660200.0
2010-06-18 15:40:00,31.92,31.94,31.87,31.92,745600.0,22.3759,22.3899,22.3409,22.3759,745600.0
2010-06-18 15:50:00,31.92,31.98,31.91,31.94,1331100.0,22.3759,22.418,22.3689,22.3899,1331100.0
2010-06-21 09:30:00,32.17,32.2,31.94,31.95,547000.0,22.5512,22.5722,22.3899,22.3969,547000.0
2010-06-21 09:40:00,31.95,32.01,31.89,31.99,374200.0,22.3969,22.439,22.3549,22.425,374200.0
2010-06-21 09:50:00,31.99,32.16,31.98,32.14,438100.0,22.425,22.5441,22.418,22.5301,438100.0
2010-06-21 10:00:00,32.14,32.15,31.95,31.97,345200.0,22.5301,22.5371,22.3969,22.411,345200.0
2010-06-21 10:10:00,31.96,32.08,31.96,32.05,247500.0,22.4039,22.4881,22.4039,22.467,247500.0
2010-06-21 10:20:00,32.06,32.09,32.04,32.05,255000.0,22.474,22.4951,22.46,22.467,255000.0
2010-06-21 10:30:00,32.05,32.06,32.0,32.04,303900.0,22.467,22.474,22.432,22.46,303900.0
2010-06-21 10:40:00,32.04,32.07,31.96,31.96,364400.0,22.46,22.4811,22.4039,22.4039,364400.0
2010-06-21 10:50:00,31.97,31.97,31.75,31.8,380300.0,22.411,22.411,22.2567,22.2918,380300.0
2010-06-21 11:00:00,31.8,31.84,31.76,31.81,437500.0,22.2918,22.3198,22.2637,22.2988,437500.0
2010-06-21 11:10:00,31.81,31.89,31.81,31.89,257500.0,22.2988,22.3549,22.2988,22.3549,257500.0
2010-06-21 11:20:00,31.89,31.92,31.84,31.88,369900.0,22.3549,22.3759,22.3198,22.3479,369900.0
2010-06-21 11:30:00,31.89,31.91,31.87,31.87,176400.0,22.3549,22.3689,22.3409,22.3409,176400.0
2010-06-21 11:40:00,31.87,31.9,31.74,31.74,262500.0,22.3409,22.3619,22.2497,22.2497,262500.0
2010-06-21 11:50:00,31.75,31.79,31.68,31.7,697900.0,22.2567,22.2848,22.2077,22.2217,697900.0
2010-06-21 12:00:00,31.71,31.75,31.67,31.71,314900.0,22.2287,22.2567,22.2007,22.2287,314900.0
2010-06-21 12:10:00,31.71,31.81,31.7,31.71,203500.0,22.2287,22.2988,22.2217,22.2287,203500.0
2010-06-21 12:20:00,31.72,31.73,31.69,31.73,294200.0,22.2357,22.2427,22.2147,22.2427,294200.0
2010-06-21 12:30:00,31.73,31.73,31.64,31.66,307000.0,22.2427,22.2427,22.1796,22.1936,307000.0
2010-06-21 12:40:00,31.67,31.68,31.61,31.63,236300.0,22.2007,22.2077,22.1586,22.1726,236300.0
2010-06-21 12:50:00,31.63,31.69,31.58,31.69,222000.0,22.1726,22.2147,22.1376,22.2147,222000.0
2010-06-21 13:00:00,31.68,31.71,31.67,31.7,278500.0,22.2077,22.2287,22.2007,22.2217,278500.0
2010-06-21 13:10:00,31.7,31.77,31.68,31.73,273200.0,22.2217,22.2708,22.2077,22.2427,273200.0
2010-06-21 13:20:00,31.73,31.73,31.66,31.68,279100.0,22.2427,22.2427,22.1936,22.2077,279100.0
2010-06-21 13:30:00,31.67,31.71,31.6,31.62,322900.0,22.2007,22.2287,22.1516,22.1656,322900.0
2010-06-21 13:40:00,31.62,31.63,31.58,31.61,202700.0,22.1656,22.1726,22.1376,22.1586,202700.0
2010-06-21 13:50:00,31.6,31.68,31.6,31.65,206900.0,22.1516,22.2077,22.1516,22.1866,206900.0
2010-06-21 14:00:00,31.65,31.66,31.56,31.62,465800.0,22.1866,22.1936,22.1235,22.1656,465800.0
2010-06-21 14:10:00,31.62,31.69,31.6,31.64,473600.0,22.1656,22.2147,22.1516,22.1796,473600.0
2010-06-21 14:20:00,31.65,31.69,31.6,31.65,297600.0,22.1866,22.2147,22.1516,22.1866,297600.0
2010-06-21 14:30:00,31.66,31.7,31.65,31.68,141000.0,22.1936,22.2217,22.1866,22.2077,141000.0
2010-06-21 14:40:00,31.68,31.72,31.64,31.65,350900.0,22.2077,22.2357,22.1796,22.1866,350900.0
2010-06-21 14:50:00,31.64,31.65,31.5,31.54,599500.0,22.1796,22.1866,22.0815,22.1095,599500.0
2010-06-21 15:00:00,31.54,31.58,31.51,31.53,556800.0,22.1095,22.1376,22.0885,22.1025,556800.0
2010-06-21 15:10:00,31.54,31.54,31.38,31.39,649000.0,22.1095,22.1095,21.9974,22.0044,649000.0
2010-06-21 15:20:00,31.39,31.47,31.38,31.42,677400.0,22.0044,22.0605,21.9974,22.0254,677400.0
2010-06-21 15:30:00,31.42,31.47,31.36,31.41,628500.0,22.0254,22.0605,21.9833,22.0184,628500.0
2010-06-21 15:40:00,31.41,31.42,31.24,31.31,1001000.0,22.0184,22.0254,21.8992,21.9483,1001000.0
2010-06-21 15:50:00,31.31,31.44,31.31,31.44,1421000.0,21.9483,22.0394,21.9483,22.0394,1421000.0
2010-06-22 09:30:00,31.62,31.62,31.43,31.46,743300.0,22.1656,22.1656,22.0324,22.0534,743300.0
2010-06-22 09:40:00,31.46,31.57,31.46,31.49,979500.0,22.0534,22.1306,22.0534,22.0745,979500.0
2010-06-22 09:50:00,31.49,31.52,31.32,31.36,900700.0,22.0745,22.0955,21.9553,21.9833,900700.0
2010-06-22 10:00:00,31.36,31.36,31.06,31.11,1100700.0,21.9833,21.9833,21.773,21.8081,1100700.0
2010-06-22 10:10:00,31.11,31.2,31.07,31.09,888900.0,21.8081,21.8712,21.7801,21.7941,888900.0
2010-06-22 10:20:00,31.09,31.11,31.05,31.08,637500.0,21.7941,21.8081,21.766,21.7871,637500.0
2010-06-22 10:30:00,31.07,31.08,30.86,30.88,1095100.0,21.7801,21.7871,21.6328,21.6469,1095100.0
2010-06-22 10:40:00,30.88,31.01,30.87,30.98,688000.0,21.6469,21.738,21.6399,21.717,688000.0
2010-06-22 10:50:00,30.98,31.1,30.97,31.08,699200.0,21.717,21.8011,21.71,21.7871,699200.0
2010-06-22 11:00:00,31.08,31.09,30.9,30.91,530100.0,21.7871,21.7941,21.6609,21.6679,530100.0
2010-06-22 11:10:00,30.91,30.97,30.9,30.96,293700.0,21.6679,21.71,21.6609,21.7029,293700.0
2010-06-22 11:20:00,30.96,31.01,30.94,30.99,368000.0,21.7029,21.738,21.6889,21.724,368000.0
2010-06-22 11:30:00,30.99,31.23,30.98,31.2,650200.0,21.724,21.8922,21.717,21.8712,650200.0
2010-06-22 11:40:00,31.2,31.2,31.11,31.14,347800.0,21.8712,21.8712,21.8081,21.8291,347800.0
2010-06-22 11:50:00,31.14,31.18,31.0,31.06,399200.0,21.8291,21.8572,21.731,21.773,399200.0
2010-06-22 12:00:00,31.06,31.1,31.04,31.08,299800.0,21.773,21.8011,21.759,21.7871,299800.0
2010-06-22 12:10:00,31.08,31.1,31.06,31.09,284700.0,21.7871,21.8011,21.773,21.7941,284700.0
2010-06-22 12:20:00,31.1,31.14,31.04,31.05,352900.0,21.8011,21.8291,21.759,21.766,352900.0
2010-06-22 12:30:00,31.05,31.05,30.96,30.98,351900.0,21.766,21.766,21.7029,21.717,351900.0
2010-06-22 12:40:00,30.99,31.04,30.98,31.04,181300.0,21.724,21.759,21.717,21.759,181300.0
2010-06-22 12:50:00,31.03,31.04,30.96,31.0,304600.0,21.752,21.759,21.7029,21.731,304600.0
2010-06-22 13:00:00,31.0,31.05,30.96,31.03,186100.0,21.731,21.766,21.7029,21.752,186100.0
2010-06-22 13:10:00,31.04,31.06,31.01,31.02,216900.0,21.759,21.773,21.738,21.745,216900.0
2010-06-22 13:20:00,31.01,31.03,30.86,30.92,377400.0,21.738,21.752,21.6328,21.6749,377400.0
2010-06-22 13:30:00,30.92,30.92,30.85,30.89,231500.0,21.6749,21.6749,21.6258,21.6539,231500.0
2010-06-22 13:40:00,30.88,30.96,30.87,30.93,305200.0,21.6469,21.7029,21.6399,21.6819,305200.0
2010-06-22 13:50:00,30.93,30.94,30.86,30.86,299100.0,21.6819,21.6889,21.6328,21.6328,299100.0
2010-06-22 14:00:00,30.86,30.87,30.72,30.72,566400.0,21.6328,21.6399,21.5347,21.5347,566400.0
2010-06-22 14:10:00,30.72,30.86,30.7,30.82,442300.0,21.5347,21.6328,21.5207,21.6048,442300.0
2010-06-22 14:20:00,30.82,30.82,30.72,30.75,314100.0,21.6048,21.6048,21.5347,21.5557,314100.0
2010-06-22 14:30:00,30.74,30.8,30.7,30.75,369000.0,21.5487,21.5908,21.5207,21.5557,369000.0
2010-06-22 14:40:00,30.74,30.75,30.54,30.56,886600.0,21.5487,21.5557,21.4085,21.4225,886600.0
2010-06-22 14:50:00,30.56,30.63,30.52,30.62,1178500.0,21.4225,21.4716,21.3945,21.4646,1178500.0
2010-06-22 15:00:00,30.63,30.74,30.61,30.67,687900.0,21.4716,21.5487,21.4576,21.4997,687900.0
2010-06-22 15:10:00,30.66,30.79,30.64,30.78,544100.0,21.4926,21.5838,21.4786,21.5768,544100.0
2010-06-22 15:20:00,30.78,30.79,30.61,30.64,631000.0,21.5768,21.5838,21.4576,21.4786,631000.0
2010-06-22 15:30:00,30.64,30.67,30.56,30.66,569600.0,21.4786,21.4997,21.4225,21.4926,569600.0
2010-06-22 15:40:00,30.67,30.69,30.6,30.65,840200.0,21.4997,21.5137,21.4506,21.4856,840200.0
2010-06-22 15:50:00,30.65,30.65,30.56,30.6,1341700.0,21.4856,21.4856,21.4225,21.4506,1341700.0
2010-06-23 09:30:00,30.58,30.75,30.51,30.51,652800.0,21.4366,21.5557,21.3875,21.3875,652800.0
2010-06-23 09:40:00,30.51,30.64,30.45,30.63,499200.0,21.3875,21.4786,21.3454,21.4716,499200.0
2010-06-23 09:50:00,30.62,30.76,30.61,30.76,558800.0,21.4646,21.5627,21.4576,21.5627,558800.0
2010-06-23 10:00:00,30.76,30.76,30.27,30.41,1890100.0,21.5627,21.5627,21.2193,21.3174,1890100.0
2010-06-23 10:10:00,30.4,30.57,30.35,30.57,534000.0,21.3104,21.4296,21.2753,21.4296,534000.0
2010-06-23 10:20:00,30.55,30.57,30.5,30.53,524000.0,21.4155,21.4296,21.3805,21.4015,524000.0
2010-06-23 10:30:00,30.52,30.63,30.5,30.51,483400.0,21.3945,21.4716,21.3805,21.3875,483400.0
2010-06-23 10:40:00,30.51,30.66,30.46,30.65,394200.0,21.3875,21.4926,21.3524,21.4856,394200.0
2010-06-23 10:50:00,30.66,30.71,30.63,30.65,634100.0,21.4926,21.5277,21.4716,21.4856,634100.0
2010-06-23 11:00:00,30.65,30.65,30.55,30.56,391200.0,21.4856,21.4856,21.4155,21.4225,391200.0
2010-06-23 11:10:00,30.56,30.57,30.41,30.53,437200.0,21.4225,21.4296,21.3174,21.4015,437200.0
2010-06-23 11:20:00,30.54,30.61,30.54,30.55,318400.0,21.4085,21.4576,21.4085,21.4155,318400.0
2010-06-23 11:30:00,30.56,30.56,30.48,30.52,357100.0,21.4225,21.4225,21.3665,21.3945,357100.0
2010-06-23 11:40:00,30.52,30.59,30.52,30.52,430900.0,21.3945,21.4436,21.3945,21.3945,430900.0
2010-06-23 11:50:00,30.52,30.56,30.45,30.49,626800.0,21.3945,21.4225,21.3454,21.3735,626800.0
2010-06-23 12:00:00,30.49,30.5,30.48,30.49,267500.0,21.3735,21.3805,21.3665,21.3735,267500.0
2010-06-23 12:10:00,30.49,30.5,30.45,30.49,412900.0,21.3735,21.3805,21.3454,21.3735,412900.0
2010-06-23 12:20:00,30.49,30.53,30.47,30.5,499700.0,21.3735,21.4015,21.3595,21.3805,499700.0
2010-06-23 12:30:00,30.5,30.51,30.45,30.46,245900.0,21.3805,21.3875,21.3454,21.3524,245900.0
2010-06-23 12:40:00,30.47,30.52,30.46,30.51,374500.0,21.3595,21.3945,21.3524,21.3875,374500.0
2010-06-23 12:50:00,30.52,30.56,30.46,30.53,502200.0,21.3945,21.4225,21.3524,21.4015,502200.0
2010-06-23 13:00:00,30.53,30.55,30.44,30.53,562100.0,21.4015,21.4155,21.3384,21.4015,562100.0
2010-06-23 13:10:00,30.53,30.56,30.49,30.53,320900.0,21.4015,21.4225,21.3735,21.4015,320900.0
2010-06-23 13:20:00,30.54,30.57,30.52,30.55,479000.0,21.4085,21.4296,21.3945,21.4155,479000.0
2010-06-23 13:30:00,30.55,30.6,30.53,30.54,404800.0,21.4155,21.4506,21.4015,21.4085,404800.0
2010-06-23 13:40:00,30.55,30.6,30.53,30.55,779000.0,21.4155,21.4506,21.4015,21.4155,779000.0
2010-06-23 13:50:00,30.55,30.62,30.54,30.6,748500.0,21.4155,21.4646,21.4085,21.4506,748500.0
2010-06-23 14:00:00,30.6,30.62,30.57,30.59,520100.0,21.4506,21.4646,21.4296,21.4436,520100.0
2010-06-23 14:10:00,30.58,30.61,30.5,30.58,505600.0,21.4366,21.4576,21.3805,21.4366,505600.0
2010-06-23 14:20:00,30.59,30.59,30.4,30.51,739200.0,21.4436,21.4436,21.3104,21.3875,739200.0
2010-06-23 14:30:00,30.51,30.76,30.5,30.73,1436800.0,21.3875,21.5627,21.3805,21.5417,1436800.0
2010-06-23 14:40:00,30.73,30.79,30.63,30.63,518400.0,21.5417,21.5838,21.4716,21.4716,518400.0
2010-06-23 14:50:00,30.63,30.7,30.58,30.61,437200.0,21.4716,21.5207,21.4366,21.4576,437200.0
2010-06-23 15:00:00,30.61,30.63,30.43,30.47,602900.0,21.4576,21.4716,21.3314,21.3595,602900.0
2010-06-23 15:10:00,30.48,30.58,30.47,30.52,674900.0,21.3665,21.4366,21.3595,21.3945,674900.0
2010-06-23 15:20:00,30.53,30.61,30.49,30.55,679400.0,21.4015,21.4576,21.3735,21.4155,679400.0
2010-06-23 15:30:00,30.55,30.59,30.5,30.59,928200.0,21.4155,21.4436,21.3805,21.4436,928200.0
2010-06-23 15:40:00,30.58,30.67,30.55,30.64,1180400.0,21.4366,21.4997,21.4155,21.4786,1180400.0
2010-06-23 15:50:00,30.65,30.66,30.45,30.49,1509700.0,21.4856,21.4926,21.3454,21.3735,1509700.0
2010-06-24 09:30:00,30.14,30.19,30.02,30.12,1319800.0,21.1281,21.1632,21.044,21.1141,1319800.0
2010-06-24 09:40:00,30.12,30.17,30.03,30.06,770200.0,21.1141,21.1492,21.051,21.072,770200.0
2010-06-24 09:50:00,30.05,30.06,29.62,29.68,1810600.0,21.065,21.072,20.7636,20.8057,1810600.0
2010-06-24 10:00:00,29.69,30.03,29.67,29.95,1086100.0,20.8127,21.051,20.7987,20.9949,1086100.0
2010-06-24 10:10:00,29.95,29.95,29.8,29.88,710100.0,20.9949,20.9949,20.8898,20.9459,710100.0
2010-06-24 10:20:00,29.88,29.96,29.8,29.81,1154700.0,20.9459,21.0019,20.8898,20.8968,1154700.0
2010-06-24 10:30:00,29.8,29.83,29.74,29.82,733300.0,20.8898,20.9108,20.8477,20.9038,733300.0
2010-06-24 10:40:00,29.83,29.85,29.7,29.79,702900.0,20.9108,20.9248,20.8197,20.8828,702900.0
2010-06-24 10:50:00,29.78,29.78,29.65,29.65,877900.0,20.8758,20.8758,20.7846,20.7846,877900.0
2010-06-24 11:00:00,29.64,29.73,29.59,29.72,1121500.0,20.7776,20.8407,20.7426,20.8337,1121500.0
2010-06-24 11:10:00,29.72,29.72,29.62,29.62,550400.0,20.8337,20.8337,20.7636,20.7636,550400.0
2010-06-24 11:20:00,29.63,29.66,29.6,29.62,454300.0,20.7706,20.7916,20.7496,20.7636,454300.0
2010-06-24 11:30:00,29.63,29.67,29.57,29.65,445100.0,20.7706,20.7987,20.7286,20.7846,445100.0
2010-06-24 11:40:00,29.65,29.73,29.63,29.69,475600.0,20.7846,20.8407,20.7706,20.8127,475600.0
2010-06-24 11:50:00,29.69,29.78,29.66,29.76,546700.0,20.8127,20.8758,20.7916,20.8617,546700.0
2010-06-24 12:00:00,29.76,29.85,29.76,29.79,648600.0,20.8617,20.9248,20.8617,20.8828,648600.0
2010-06-24 12:10:00,29.79,29.84,29.74,29.8,449700.0,20.8828,20.9178,20.8477,20.8898,449700.0
2010-06-24 12:20:00,29.8,29.88,29.79,29.84,554400.0,20.8898,20.9459,20.8828,20.9178,554400.0
2010-06-24 12:30:00,29.85,29.88,29.84,29.84,469300.0,20.9248,20.9459,20.9178,20.9178,469300.0
2010-06-24 12:40:00,29.84,29.86,29.76,29.8,396200.0,20.9178,20.9318,20.8617,20.8898,396200.0
2010-06-24 12:50:00,29.8,29.9,29.8,29.9,289400.0,20.8898,20.9599,20.8898,20.9599,289400.0
2010-06-24 13:00:00,29.9,29.9,29.84,29.89,369600.0,20.9599,20.9599,20.9178,20.9529,369600.0
2010-06-24 13:10:00,29.89,30.02,29.89,30.01,460800.0,20.9529,21.044,20.9529,21.037,460800.0
2010-06-24 13:20:00,30.01,30.03,29.94,30.0,597700.0,21.037,21.051,20.9879,21.03,597700.0
2010-06-24 13:30:00,30.0,30.09,29.97,30.07,368500.0,21.03,21.0931,21.009,21.0791,368500.0
2010-06-24 13:40:00,30.07,30.08,29.99,30.0,255900.0,21.0791,21.0861,21.023,21.03,255900.0
2010-06-24 13:50:00,30.0,30.15,29.99,30.12,448700.0,21.03,21.1351,21.023,21.1141,448700.0
2010-06-24 14:00:00,30.13,30.13,30.05,30.07,350500.0,21.1211,21.1211,21.065,21.0791,350500.0
2010-06-24 14:10:00,30.06,30.07,29.99,30.02,205700.0,21.072,21.0791,21.023,21.044,205700.0
2010-06-24 14:20:00,30.01,30.04,29.96,30.0,473100.0,21.037,21.058,21.0019,21.03,473100.0
2010-06-24 14:30:00,30.0,30.0,29.86,29.87,773100.0,21.03,21.03,20.9318,20.9389,773100.0
2010-06-24 14:40:00,29.86,29.9,29.83,29.86,570300.0,20.9318,20.9599,20.9108,20.9318,570300.0
2010-06-24 14:50:00,29.87,29.88,29.78,29.8,529700.0,20.9389,20.9459,20.8758,20.8898,529700.0
2010-06-24 15:00:00,29.8,29.87,29.75,29.76,579400.0,20.8898,20.9389,20.8547,20.8617,579400.0
2010-06-24 15:10:00,29.75,29.75,29.6,29.63,934800.0,20.8547,20.8547,20.7496,20.7706,934800.0
2010-06-24 15:20:00,29.62,29.83,29.62,29.77,946800.0,20.7636,20.9108,20.7636,20.8688,946800.0
2010-06-24 15:30:00,29.77,29.81,29.72,29.74,1026800.0,20.8688,20.8968,20.8337,20.8477,1026800.0
2010-06-24 15:40:00,29.74,29.77,29.66,29.67,1505400.0,20.8477,20.8688,20.7916,20.7987,1505400.0
2010-06-24 15:50:00,29.67,29.72,29.6,29.67,1669100.0,20.7987,20.8337,20.7496,20.7987,1669100.0
2010-06-25 09:30:00,29.58,29.77,29.58,29.77,1046000.0,20.7356,20.8688,20.7356,20.8688,1046000.0
2010-06-25 09:40:00,29.76,29.88,29.68,29.86,789300.0,20.8617,20.9459,20.8057,20.9318,789300.0
2010-06-25 09:50:00,29.86,29.99,29.84,29.99,993800.0,20.9318,21.023,20.9178,21.023,993800.0
2010-06-25 10:00:00,29.98,30.03,29.96,30.0,735200.0,21.016,21.051,21.0019,21.03,735200.0
2010-06-25 10:10:00,30.0,30.04,29.85,29.87,735600.0,21.03,21.058,20.9248,20.9389,735600.0
2010-06-25 10:20:00,29.88,29.94,29.81,29.91,705800.0,20.9459,20.9879,20.8968,20.9669,705800.0
2010-06-25 10:30:00,29.93,29.95,29.85,29.93,578400.0,20.9809,20.9949,20.9248,20.9809,578400.0
2010-06-25 10:40:00,29.93,30.0,29.91,29.91,415700.0,20.9809,21.03,20.9669,20.9669,415700.0
2010-06-25 10:50:00,29.91,29.94,29.75,29.8,727800.0,20.9669,20.9879,20.8547,20.8898,727800.0
2010-06-25 11:00:00,29.81,29.95,29.8,29.87,624000.0,20.8968,20.9949,20.8898,20.9389,624000.0
2010-06-25 11:10:00,29.87,29.89,29.83,29.84,318600.0,20.9389,20.9529,20.9108,20.9178,318600.0
2010-06-25 11:20:00,29.84,29.91,29.77,29.89,550200.0,20.9178,20.9669,20.8688,20.9529,550200.0
2010-06-25 11:30:00,29.9,29.91,29.81,29.82,443600.0,20.9599,20.9669,20.8968,20.9038,443600.0
2010-06-25 11:40:00,29.82,29.84,29.77,29.84,311000.0,20.9038,20.9178,20.8688,20.9178,311000.0
2010-06-25 11:50:00,29.84,29.88,29.82,29.82,488200.0,20.9178,20.9459,20.9038,20.9038,488200.0
2010-06-25 12:00:00,29.83,29.83,29.75,29.78,530000.0,20.9108,20.9108,20.8547,20.8758,530000.0
2010-06-25 12:10:00,29.78,29.79,29.68,29.69,432700.0,20.8758,20.8828,20.8057,20.8127,432700.0
2010-06-25 12:20:00,29.69,29.77,29.69,29.74,606500.0,20.8127,20.8688,20.8127,20.8477,606500.0
2010-06-25 12:30:00,29.75,29.79,29.73,29.73,294200.0,20.8547,20.8828,20.8407,20.8407,294200.0
2010-06-25 12:40:00,29.73,29.77,29.69,29.69,410400.0,20.8407,20.8688,20.8127,20.8127,410400.0
2010-06-25 12:50:00,29.69,29.69,29.62,29.65,419200.0,20.8127,20.8127,20.7636,20.7846,419200.0
2010-06-25 13:00:00,29.66,29.82,29.64,29.82,401100.0,20.7916,20.9038,20.7776,20.9038,401100.0
2010-06-25 13:10:00,29.82,29.87,29.78,29.81,653000.0,20.9038,20.9389,20.8758,20.8968,653000.0
2010-06-25 13:20:00,29.8,29.85,29.75,29.84,832700.0,20.8898,20.9248,20.8547,20.9178,832700.0
2010-06-25 13:30:00,29.84,29.97,29.84,29.93,714400.0,20.9178,21.009,20.9178,20.9809,714400.0
2010-06-25 13:40:00,29.93,30.06,29.93,30.04,665400.0,20.9809,21.072,20.9809,21.058,665400.0
2010-06-25 13:50:00,30.04,30.05,30.0,30.03,294500.0,21.058,21.065,21.03,21.051,294500.0
2010-06-25 14:00:00,30.03,30.07,29.99,30.01,502800.0,21.051,21.0791,21.023,21.037,502800.0
2010-06-25 14:10:00,30.01,30.11,29.86,30.11,371000.0,21.037,21.1071,20.9318,21.1071,371000.0
2010-06-25 14:20:00,30.11,30.13,30.07,30.1,374500.0,21.1071,21.1211,21.0791,21.1001,374500.0
2010-06-25 14:30:00,30.1,30.2,30.1,30.2,687700.0,21.1001,21.1702,21.1001,21.1702,687700.0
2010-06-25 14:40:00,30.19,30.25,30.15,30.16,391300.0,21.1632,21.2052,21.1351,21.1421,391300.0
2010-06-25 14:50:00,30.16,30.18,30.08,30.1,470300.0,21.1421,21.1562,21.0861,21.1001,470300.0
2010-06-25 15:00:00,30.09,30.13,30.07,30.1,916000.0,21.0931,21.1211,21.0791,21.1001,916000.0
2010-06-25 15:10:00,30.1,30.12,30.0,30.03,622200.0,21.1001,21.1141,21.03,21.051,622200.0
2010-06-25 15:20:00,30.03,30.04,30.0,30.04,367000.0,21.051,21.058,21.03,21.058,367000.0
2010-06-25 15:30:00,30.04,30.17,30.03,30.17,672900.0,21.058,21.1492,21.051,21.1492,672900.0
2010-06-25 15:40:00,30.17,30.18,30.04,30.09,1195900.0,21.1492,21.1562,21.058,21.0931,1195900.0
2010-06-25 15:50:00,30.09,30.15,29.98,30.15,1976200.0,21.0931,21.1351,21.016,21.1351,1976200.0
2010-06-28 09:30:00,30.15,30.23,29.96,30.01,490500.0,21.1351,21.1912,21.0019,21.037,490500.0
2010-06-28 09:40:00,30.01,30.05,29.83,29.87,397500.0,21.037,21.065,20.9108,20.9389,397500.0
2010-06-28 09:50:00,29.87,29.94,29.81,29.92,994600.0,20.9389,20.9879,20.8968,20.9739,994600.0
2010-06-28 10:00:00,29.92,29.93,29.77,29.81,855900.0,20.9739,20.9809,20.8688,20.8968,855900.0
2010-06-28 10:10:00,29.8,29.85,29.65,29.65,553200.0,20.8898,20.9248,20.7846,20.7846,553200.0
2010-06-28 10:20:00,29.66,29.87,29.65,29.83,428700.0,20.7916,20.9389,20.7846,20.9108,428700.0
2010-06-28 10:30:00,29.83,29.84,29.69,29.73,339300.0,20.9108,20.9178,20.8127,20.8407,339300.0
2010-06-28 10:40:00,29.73,29.81,29.71,29.76,368600.0,20.8407,20.8968,20.8267,20.8617,368600.0
2010-06-28 10:50:00,29.76,29.89,29.74,29.85,386100.0,20.8617,20.9529,20.8477,20.9248,386100.0
2010-06-28 11:00:00,29.85,29.94,29.83,29.92,317600.0,20.9248,20.9879,20.9108,20.9739,317600.0
2010-06-28 11:10:00,29.91,29.92,29.8,29.81,308600.0,20.9669,20.9739,20.8898,20.8968,308600.0
2010-06-28 11:20:00,29.81,29.87,29.81,29.84,315000.0,20.8968,20.9389,20.8968,20.9178,315000.0
2010-06-28 11:30:00,29.85,29.9,29.81,29.85,281200.0,20.9248,20.9599,20.8968,20.9248,281200.0
2010-06-28 11:40:00,29.84,29.9,29.8,29.85,413500.0,20.9178,20.9599,20.8898,20.9248,413500.0
2010-06-28 11:50:00,29.84,29.88,29.78,29.79,426700.0,20.9178,20.9459,20.8758,20.8828,426700.0
2010-06-28 12:00:00,29.78,29.83,29.74,29.78,275400.0,20.8758,20.9108,20.8477,20.8758,275400.0
2010-06-28 12:10:00,29.78,29.78,29.68,29.72,226800.0,20.8758,20.8758,20.8057,20.8337,226800.0
2010-06-28 12:20:00,29.72,29.79,29.67,29.78,368800.0,20.8337,20.8828,20.7987,20.8758,368800.0
2010-06-28 12:30:00,29.77,29.79,29.73,29.76,386600.0,20.8688,20.8828,20.8407,20.8617,386600.0
2010-06-28 12:40:00,29.76,29.78,29.68,29.74,169600.0,20.8617,20.8758,20.8057,20.8477,169600.0
2010-06-28 12:50:00,29.74,29.75,29.68,29.72,196100.0,20.8477,20.8547,20.8057,20.8337,196100.0
2010-06-28 13:00:00,29.72,29.72,29.64,29.67,246800.0,20.8337,20.8337,20.7776,20.7987,246800.0
2010-06-28 13:10:00,29.67,29.68,29.62,29.62,187500.0,20.7987,20.8057,20.7636,20.7636,187500.0
2010-06-28 13:20:00,29.62,29.68,29.62,29.64,158200.0,20.7636,20.8057,20.7636,20.7776,158200.0
2010-06-28 13:30:00,29.63,29.66,29.59,29.66,150300.0,20.7706,20.7916,20.7426,20.7916,150300.0
2010-06-28 13:40:00,29.65,29.73,29.63,29.72,217500.0,20.7846,20.8407,20.7706,20.8337,217500.0
2010-06-28 13:50:00,29.73,29.76,29.68,29.74,287300.0,20.8407,20.8617,20.8057,20.8477,287300.0
2010-06-28 14:00:00,29.73,29.74,29.68,29.71,198500.0,20.8407,20.8477,20.8057,20.8267,198500.0
2010-06-28 14:10:00,29.71,29.75,29.69,29.69,173600.0,20.8267,20.8547,20.8127,20.8127,173600.0
2010-06-28 14:20:00,29.7,29.76,29.68,29.73,257500.0,20.8197,20.8617,20.8057,20.8407,257500.0
2010-06-28 14:30:00,29.73,29.77,29.71,29.74,361500.0,20.8407,20.8688,20.8267,20.8477,361500.0
2010-06-28 14:40:00,29.75,29.8,29.74,29.76,348900.0,20.8547,20.8898,20.8477,20.8617,348900.0
2010-06-28 14:50:00,29.77,29.78,29.7,29.76,196400.0,20.8688,20.8758,20.8197,20.8617,196400.0
2010-06-28 15:00:00,29.76,29.78,29.71,29.72,344100.0,20.8617,20.8758,20.8267,20.8337,344100.0
2010-06-28 15:10:00,29.72,29.79,29.71,29.78,411200.0,20.8337,20.8828,20.8267,20.8758,411200.0
2010-06-28 15:20:00,29.78,29.78,29.65,29.67,351900.0,20.8758,20.8758,20.7846,20.7987,351900.0
2010-06-28 15:30:00,29.67,29.7,29.65,29.68,413600.0,20.7987,20.8197,20.7846,20.8057,413600.0
2010-06-28 15:40:00,29.68,29.75,29.66,29.69,404300.0,20.8057,20.8547,20.7916,20.8127,404300.0
2010-06-28 15:50:00,29.69,29.69,29.58,29.59,1176200.0,20.8127,20.8127,20.7356,20.7426,1176200.0
2010-06-29 09:30:00,29.15,29.15,28.93,29.0,843300.0,20.4341,20.4341,20.2799,20.329,843300.0
2010-06-29 09:40:00,28.99,29.05,28.82,28.83,705500.0,20.322,20.364,20.2028,20.2098,705500.0
2010-06-29 09:50:00,28.82,28.85,28.66,28.81,1410600.0,20.2028,20.2238,20.0906,20.1958,1410600.0
2010-06-29 10:00:00,28.8,28.82,28.5,28.77,1047900.0,20.1888,20.2028,19.9785,20.1678,1047900.0
2010-06-29 10:10:00,28.76,28.82,28.66,28.67,349100.0,20.1607,20.2028,20.0906,20.0977,349100.0
2010-06-29 10:20:00,28.67,28.69,28.53,28.53,527600.0,20.0977,20.1117,19.9995,19.9995,527600.0
2010-06-29 10:30:00,28.52,28.77,28.52,28.77,477800.0,19.9925,20.1678,19.9925,20.1678,477800.0
2010-06-29 10:40:00,28.77,28.87,28.73,28.82,776400.0,20.1678,20.2379,20.1397,20.2028,776400.0
2010-06-29 10:50:00,28.82,28.94,28.79,28.93,341100.0,20.2028,20.2869,20.1818,20.2799,341100.0
2010-06-29 11:00:00,28.95,28.95,28.81,28.87,523600.0,20.2939,20.2939,20.1958,20.2379,523600.0
2010-06-29 11:10:00,28.87,28.99,28.87,28.88,561200.0,20.2379,20.322,20.2379,20.2449,561200.0
2010-06-29 11:20:00,28.89,29.01,28.89,28.93,319300.0,20.2519,20.336,20.2519,20.2799,319300.0
2010-06-29 11:30:00,28.93,28.95,28.85,28.89,262200.0,20.2799,20.2939,20.2238,20.2519,262200.0
2010-06-29 11:40:00,28.88,28.99,28.86,28.97,210900.0,20.2449,20.322,20.2308,20.308,210900.0
2010-06-29 11:50:00,28.96,29.01,28.88,28.89,231400.0,20.3009,20.336,20.2449,20.2519,231400.0
2010-06-29 12:00:00,28.88,28.91,28.82,28.89,247100.0,20.2449,20.2659,20.2028,20.2519,247100.0
2010-06-29 12:10:00,28.9,28.98,28.87,28.93,247700.0,20.2589,20.315,20.2379,20.2799,247700.0
2010-06-29 12:20:00,28.93,29.03,28.92,28.97,247600.0,20.2799,20.35,20.2729,20.308,247600.0
2010-06-29 12:30:00,28.97,28.98,28.92,28.92,165900.0,20.308,20.315,20.2729,20.2729,165900.0
2010-06-29 12:40:00,28.92,28.96,28.91,28.93,312300.0,20.2729,20.3009,20.2659,20.2799,312300.0
2010-06-29 12:50:00,28.93,28.93,28.83,28.87,185700.0,20.2799,20.2799,20.2098,20.2379,185700.0
2010-06-29 13:00:00,28.88,28.89,28.83,28.86,217300.0,20.2449,20.2519,20.2098,20.2308,217300.0
2010-06-29 13:10:00,28.89,28.89,28.78,28.79,246000.0,20.2519,20.2519,20.1748,20.1818,246000.0
2010-06-29 13:20:00,28.79,28.81,28.7,28.75,446200.0,20.1818,20.1958,20.1187,20.1537,446200.0
2010-06-29 13:30:00,28.75,28.77,28.65,28.67,560300.0,20.1537,20.1678,20.0836,20.0977,560300.0
2010-06-29 13:40:00,28.67,28.8,28.66,28.75,234200.0,20.0977,20.1888,20.0906,20.1537,234200.0
2010-06-29 13:50:00,28.75,28.77,28.67,28.75,234200.0,20.1537,20.1678,20.0977,20.1537,234200.0
2010-06-29 14:00:00,28.74,28.89,28.74,28.87,403800.0,20.1467,20.2519,20.1467,20.2379,403800.0
2010-06-29 14:10:00,28.88,28.94,28.84,28.86,173200.0,20.2449,20.2869,20.2168,20.2308,173200.0
2010-06-29 14:20:00,28.86,28.95,28.83,28.93,254400.0,20.2308,20.2939,20.2098,20.2799,254400.0
2010-06-29 14:30:00,28.92,28.92,28.83,28.84,371200.0,20.2729,20.2729,20.2098,20.2168,371200.0
2010-06-29 14:40:00,28.84,28.87,28.8,28.81,239500.0,20.2168,20.2379,20.1888,20.1958,239500.0
2010-06-29 14:50:00,28.8,28.87,28.73,28.74,679700.0,20.1888,20.2379,20.1397,20.1467,679700.0
2010-06-29 15:00:00,28.74,28.86,28.73,28.77,305200.0,20.1467,20.2308,20.1397,20.1678,305200.0
2010-06-29 15:10:00,28.77,28.78,28.65,28.65,416200.0,20.1678,20.1748,20.0836,20.0836,416200.0
2010-06-29 15:20:00,28.65,28.66,28.53,28.59,984400.0,20.0836,20.0906,19.9995,20.0416,984400.0
2010-06-29 15:30:00,28.59,28.68,28.52,28.63,1061300.0,20.0416,20.1047,19.9925,20.0696,1061300.0
2010-06-29 15:40:00,28.63,28.67,28.42,28.45,1387300.0,20.0696,20.0977,19.9224,19.9434,1387300.0
2010-06-29 15:50:00,28.46,28.7,28.43,28.65,2295600.0,19.9504,20.1187,19.9294,20.0836,2295600.0
2010-06-30 09:30:00,28.53,28.61,28.43,28.53,861600.0,19.9995,20.0556,19.9294,19.9995,861600.0
2010-06-30 09:40:00,28.53,28.7,28.52,28.66,655600.0,19.9995,20.1187,19.9925,20.0906,655600.0
2010-06-30 09:50:00,28.66,28.75,28.59,28.6,291900.0,20.0906,20.1537,20.0416,20.0486,291900.0
2010-06-30 10:00:00,28.61,28.65,28.54,28.62,489100.0,20.0556,20.0836,20.0065,20.0626,489100.0
2010-06-30 10:10:00,28.61,28.77,28.59,28.76,340300.0,20.0556,20.1678,20.0416,20.1607,340300.0
2010-06-30 10:20:00,28.76,28.76,28.6,28.68,346700.0,20.1607,20.1607,20.0486,20.1047,346700.0
2010-06-30 10:30:00,28.68,28.84,28.68,28.84,419300.0,20.1047,20.2168,20.1047,20.2168,419300.0
2010-06-30 10:40:00,28.84,28.86,28.66,28.71,448900.0,20.2168,20.2308,20.0906,20.1257,448900.0
2010-06-30 10:50:00,28.71,28.72,28.6,28.6,549900.0,20.1257,20.1327,20.0486,20.0486,549900.0
2010-06-30 11:00:00,28.6,28.76,28.6,28.71,319700.0,20.0486,20.1607,20.0486,20.1257,319700.0
2010-06-30 11:10:00,28.72,28.81,28.72,28.78,326000.0,20.1327,20.1958,20.1327,20.1748,326000.0
2010-06-30 11:20:00,28.78,28.81,28.74,28.76,227400.0,20.1748,20.1958,20.1467,20.1607,227400.0
2010-06-30 11:30:00,28.76,28.81,28.75,28.78,235300.0,20.1607,20.1958,20.1537,20.1748,235300.0
2010-06-30 11:40:00,28.78,28.82,28.75,28.8,413900.0,20.1748,20.2028,20.1537,20.1888,413900.0
2010-06-30 11:50:00,28.8,28.84,28.74,28.75,209000.0,20.1888,20.2168,20.1467,20.1537,209000.0
2010-06-30 12:00:00,28.75,28.78,28.73,28.78,307600.0,20.1537,20.1748,20.1397,20.1748,307600.0
2010-06-30 12:10:00,28.78,28.79,28.72,28.75,211200.0,20.1748,20.1818,20.1327,20.1537,211200.0
2010-06-30 12:20:00,28.76,28.77,28.74,28.75,258400.0,20.1607,20.1678,20.1467,20.1537,258400.0
2010-06-30 12:30:00,28.75,28.76,28.72,28.73,348900.0,20.1537,20.1607,20.1327,20.1397,348900.0
2010-06-30 12:40:00,28.73,28.74,28.62,28.64,337800.0,20.1397,20.1467,20.0626,20.0766,337800.0
2010-06-30 12:50:00,28.64,28.69,28.63,28.68,145900.0,20.0766,20.1117,20.0696,20.1047,145900.0
2010-06-30 13:00:00,28.67,28.7,28.61,28.64,234800.0,20.0977,20.1187,20.0556,20.0766,234800.0
2010-06-30 13:10:00,28.63,28.67,28.61,28.67,170900.0,20.0696,20.0977,20.0556,20.0977,170900.0
2010-06-30 13:20:00,28.66,28.7,28.63,28.66,284000.0,20.0906,20.1187,20.0696,20.0906,284000.0
2010-06-30 13:30:00,28.66,28.67,28.57,28.6,246100.0,20.0906,20.0977,20.0276,20.0486,246100.0
2010-06-30 13:40:00,28.6,28.7,28.59,28.64,219100.0,20.0486,20.1187,20.0416,20.0766,219100.0
2010-06-30 13:50:00,28.64,28.69,28.63,28.65,205500.0,20.0766,20.1117,20.0696,20.0836,205500.0
2010-06-30 14:00:00,28.65,28.68,28.57,28.6,695700.0,20.0836,20.1047,20.0276,20.0486,695700.0
2010-06-30 14:10:00,28.6,28.62,28.55,28.58,364400.0,20.0486,20.0626,20.0135,20.0346,364400.0
2010-06-30 14:20:00,28.58,28.59,28.5,28.54,277300.0,20.0346,20.0416,19.9785,20.0065,277300.0
2010-06-30 14:30:00,28.54,28.61,28.54,28.58,254800.0,20.0065,20.0556,20.0065,20.0346,254800.0
2010-06-30 14:40:00,28.57,28.6,28.52,28.6,216400.0,20.0276,20.0486,19.9925,20.0486,216400.0
2010-06-30 14:50:00,28.59,28.61,28.56,28.58,344300.0,20.0416,20.0556,20.0205,20.0346,344300.0
2010-06-30 15:00:00,28.57,28.61,28.55,28.57,243300.0,20.0276,20.0556,20.0135,20.0276,243300.0
2010-06-30 15:10:00,28.57,28.57,28.47,28.48,361000.0,20.0276,20.0276,19.9575,19.9645,361000.0
2010-06-30 15:20:00,28.48,28.5,28.34,28.37,800300.0,19.9645,19.9785,19.8663,19.8874,800300.0
2010-06-30 15:30:00,28.38,28.39,28.25,28.25,1004000.0,19.8944,19.9014,19.8032,19.8032,1004000.0
2010-06-30 15:40:00,28.26,28.26,28.07,28.23,1640500.0,19.8102,19.8102,19.6771,19.7892,1640500.0
2010-06-30 15:50:00,28.23,28.28,27.99,28.03,4228400.0,19.7892,19.8243,19.621,19.649,4228400.0
2010-07-01 09:30:00,28.41,28.48,28.28,28.47,1268400.0,19.9154,19.9645,19.8243,19.9575,1268400.0
2010-07-01 09:40:00,28.47,28.5,28.24,28.26,911800.0,19.9575,19.9785,19.7962,19.8102,911800.0
2010-07-01 09:50:00,28.25,28.31,27.94,27.96,1243000.0,19.8032,19.8453,19.5859,19.5999,1243000.0
2010-07-01 10:00:00,27.94,27.99,27.68,27.93,1429400.0,19.5859,19.621,19.4037,19.5789,1429400.0
2010-07-01 10:10:00,27.93,27.97,27.7,27.78,1027900.0,19.5789,19.607,19.4177,19.4738,1027900.0
2010-07-01 10:20:00,27.78,27.83,27.64,27.72,1023800.0,19.4738,19.5088,19.3756,19.4317,1023800.0
2010-07-01 10:30:00,27.72,27.74,27.54,27.59,680000.0,19.4317,19.4457,19.3055,19.3406,680000.0
2010-07-01 10:40:00,27.6,27.75,27.49,27.74,758100.0,19.3476,19.4527,19.2705,19.4457,758100.0
2010-07-01 10:50:00,27.73,27.74,27.61,27.66,525400.0,19.4387,19.4457,19.3546,19.3896,525400.0
2010-07-01 11:00:00,27.66,27.72,27.54,27.61,756300.0,19.3896,19.4317,19.3055,19.3546,756300.0
2010-07-01 11:10:00,27.61,27.76,27.61,27.75,348300.0,19.3546,19.4597,19.3546,19.4527,348300.0
2010-07-01 11:20:00,27.75,27.97,27.74,27.92,737200.0,19.4527,19.607,19.4457,19.5719,737200.0
2010-07-01 11:30:00,27.92,28.01,27.9,28.0,523100.0,19.5719,19.635,19.5579,19.628,523100.0
2010-07-01 11:40:00,28.0,28.07,27.96,28.02,442600.0,19.628,19.6771,19.5999,19.642,442600.0
2010-07-01 11:50:00,28.01,28.04,27.83,27.89,470700.0,19.635,19.656,19.5088,19.5509,470700.0
2010-07-01 12:00:00,27.89,27.91,27.77,27.8,363700.0,19.5509,19.5649,19.4668,19.4878,363700.0
2010-07-01 12:10:00,27.79,27.83,27.76,27.83,322500.0,19.4808,19.5088,19.4597,19.5088,322500.0
2010-07-01 12:20:00,27.82,27.83,27.75,27.79,360500.0,19.5018,19.5088,19.4527,19.4808,360500.0
2010-07-01 12:30:00,27.79,27.93,27.75,27.92,399000.0,19.4808,19.5789,19.4527,19.5719,399000.0
2010-07-01 12:40:00,27.92,28.08,27.91,27.92,509800.0,19.5719,19.6841,19.5649,19.5719,509800.0
2010-07-01 12:50:00,27.92,28.0,27.85,27.85,353500.0,19.5719,19.628,19.5228,19.5228,353500.0
2010-07-01 13:00:00,27.85,27.92,27.81,27.92,373000.0,19.5228,19.5719,19.4948,19.5719,373000.0
2010-07-01 13:10:00,27.91,28.01,27.85,28.0,413700.0,19.5649,19.635,19.5228,19.628,413700.0
2010-07-01 13:20:00,28.0,28.04,27.98,28.02,484800.0,19.628,19.656,19.614,19.642,484800.0
2010-07-01 13:30:00,28.01,28.13,28.01,28.08,457200.0,19.635,19.7191,19.635,19.6841,457200.0
2010-07-01 13:40:00,28.09,28.1,27.92,27.97,455100.0,19.6911,19.6981,19.5719,19.607,455100.0
2010-07-01 13:50:00,27.98,28.07,27.96,28.03,207300.0,19.614,19.6771,19.5999,19.649,207300.0
2010-07-01 14:00:00,28.03,28.06,27.96,27.96,429900.0,19.649,19.67,19.5999,19.5999,429900.0
2010-07-01 14:10:00,27.96,28.09,27.95,28.01,411800.0,19.5999,19.6911,19.5929,19.635,411800.0
2010-07-01 14:20:00,28.01,28.02,27.97,28.02,635000.0,19.635,19.642,19.607,19.642,635000.0
2010-07-01 14:30:00,28.03,28.04,27.92,27.93,597100.0,19.649,19.656,19.5719,19.5789,597100.0
2010-07-01 14:40:00,27.94,27.94,27.84,27.86,592800.0,19.5859,19.5859,19.5158,19.5298,592800.0
2010-07-01 14:50:00,27.87,27.93,27.82,27.92,386800.0,19.5369,19.5789,19.5018,19.5719,386800.0
2010-07-01 15:00:00,27.92,27.99,27.91,27.95,517900.0,19.5719,19.621,19.5649,19.5929,517900.0
2010-07-01 15:10:00,27.95,27.96,27.87,27.89,490900.0,19.5929,19.5999,19.5369,19.5509,490900.0
2010-07-01 15:20:00,27.89,27.92,27.83,27.89,742100.0,19.5509,19.5719,19.5088,19.5509,742100.0
2010-07-01 15:30:00,27.89,27.97,27.86,27.93,988800.0,19.5509,19.607,19.5298,19.5789,988800.0
2010-07-01 15:40:00,27.92,27.97,27.84,27.85,1213700.0,19.5719,19.607,19.5158,19.5228,1213700.0
2010-07-01 15:50:00,27.85,27.92,27.81,27.92,1898100.0,19.5228,19.5719,19.4948,19.5719,1898100.0
2010-07-02 09:30:00,28.01,28.01,27.75,27.9,822100.0,19.635,19.635,19.4527,19.5579,822100.0
2010-07-02 09:40:00,27.89,27.96,27.86,27.9,471100.0,19.5509,19.5999,19.5298,19.5579,471100.0
2010-07-02 09:50:00,27.9,27.99,27.85,27.93,281200.0,19.5579,19.621,19.5228,19.5789,281200.0
2010-07-02 10:00:00,27.93,27.94,27.81,27.86,387900.0,19.5789,19.5859,19.4948,19.5298,387900.0
2010-07-02 10:10:00,27.86,27.91,27.84,27.86,231900.0,19.5298,19.5649,19.5158,19.5298,231900.0
2010-07-02 10:20:00,27.87,27.93,27.85,27.9,462100.0,19.5369,19.5789,19.5228,19.5579,462100.0
2010-07-02 10:30:00,27.91,27.94,27.87,27.91,413600.0,19.5649,19.5859,19.5369,19.5649,413600.0
2010-07-02 10:40:00,27.91,27.94,27.88,27.93,286200.0,19.5649,19.5859,19.5439,19.5789,286200.0
2010-07-02 10:50:00,27.93,27.93,27.86,27.89,380300.0,19.5789,19.5789,19.5298,19.5509,380300.0
2010-07-02 11:00:00,27.89,27.95,27.83,27.95,415100.0,19.5509,19.5929,19.5088,19.5929,415100.0
2010-07-02 11:10:00,27.94,27.98,27.86,27.86,218600.0,19.5859,19.614,19.5298,19.5298,218600.0
2010-07-02 11:20:00,27.86,27.91,27.84,27.89,281600.0,19.5298,19.5649,19.5158,19.5509,281600.0
2010-07-02 11:30:00,27.89,27.9,27.71,27.71,317000.0,19.5509,19.5579,19.4247,19.4247,317000.0
2010-07-02 11:40:00,27.72,27.75,27.65,27.69,593100.0,19.4317,19.4527,19.3826,19.4107,593100.0
2010-07-02 11:50:00,27.69,27.73,27.65,27.69,300200.0,19.4107,19.4387,19.3826,19.4107,300200.0
2010-07-02 12:00:00,27.69,27.82,27.64,27.82,240500.0,19.4107,19.5018,19.3756,19.5018,240500.0
2010-07-02 12:10:00,27.83,27.87,27.73,27.75,220100.0,19.5088,19.5369,19.4387,19.4527,220100.0
2010-07-02 12:20:00,27.75,27.84,27.74,27.84,223500.0,19.4527,19.5158,19.4457,19.5158,223500.0
2010-07-02 12:30:00,27.83,27.84,27.78,27.8,235700.0,19.5088,19.5158,19.4738,19.4878,235700.0
2010-07-02 12:40:00,27.79,27.81,27.7,27.71,246500.0,19.4808,19.4948,19.4177,19.4247,246500.0
2010-07-02 12:50:00,27.7,27.74,27.68,27.72,293400.0,19.4177,19.4457,19.4037,19.4317,293400.0
2010-07-02 13:00:00,27.71,27.75,27.64,27.75,630000.0,19.4247,19.4527,19.3756,19.4527,630000.0
2010-07-02 13:10:00,27.75,27.75,27.69,27.72,500200.0,19.4527,19.4527,19.4107,19.4317,500200.0
2010-07-02 13:20:00,27.72,27.74,27.65,27.65,176100.0,19.4317,19.4457,19.3826,19.3826,176100.0
2010-07-02 13:30:00,27.66,27.71,27.64,27.69,213800.0,19.3896,19.4247,19.3756,19.4107,213800.0
2010-07-02 13:40:00,27.68,27.75,27.63,27.74,279200.0,19.4037,19.4527,19.3686,19.4457,279200.0
2010-07-02 13:50:00,27.75,27.81,27.7,27.77,384800.0,19.4527,19.4948,19.4177,19.4668,384800.0
2010-07-02 14:00:00,27.77,27.81,27.72,27.75,158200.0,19.4668,19.4948,19.4317,19.4527,158200.0
2010-07-02 14:10:00,27.75,27.75,27.65,27.65,672300.0,19.4527,19.4527,19.3826,19.3826,672300.0
2010-07-02 14:20:00,27.66,27.66,27.62,27.64,328700.0,19.3896,19.3896,19.3616,19.3756,328700.0
2010-07-02 14:30:00,27.64,27.65,27.59,27.64,301300.0,19.3756,19.3826,19.3406,19.3756,301300.0
2010-07-02 14:40:00,27.64,27.65,27.6,27.62,216800.0,19.3756,19.3826,19.3476,19.3616,216800.0
2010-07-02 14:50:00,27.61,27.69,27.58,27.68,381500.0,19.3546,19.4107,19.3336,19.4037,381500.0
2010-07-02 15:00:00,27.68,27.76,27.65,27.76,266800.0,19.4037,19.4597,19.3826,19.4597,266800.0
2010-07-02 15:10:00,27.76,27.77,27.69,27.74,159400.0,19.4597,19.4668,19.4107,19.4457,159400.0
2010-07-02 15:20:00,27.74,27.83,27.72,27.79,277500.0,19.4457,19.5088,19.4317,19.4808,277500.0
2010-07-02 15:30:00,27.78,27.94,27.76,27.93,376300.0,19.4738,19.5859,19.4597,19.5789,376300.0
2010-07-02 15:40:00,27.93,27.96,27.86,27.92,474900.0,19.5789,19.5999,19.5298,19.5719,474900.0
2010-07-02 15:50:00,27.92,27.94,27.74,27.75,1526300.0,19.5719,19.5859,19.4457,19.4527,1526300.0
2010-07-06 09:30:00,27.95,28.08,27.88,28.01,797900.0,19.5929,19.6841,19.5439,19.635,797900.0
2010-07-06 09:40:00,28.01,28.03,27.88,28.01,437800.0,19.635,19.649,19.5439,19.635,437800.0
2010-07-06 09:50:00,28.01,28.08,27.94,27.97,374300.0,19.635,19.6841,19.5859,19.607,374300.0
2010-07-06 10:00:00,27.97,28.08,27.9,27.98,594700.0,19.607,19.6841,19.5579,19.614,594700.0
2010-07-06 10:10:00,27.99,28.09,27.95,28.09,403000.0,19.621,19.6911,19.5929,19.6911,403000.0
2010-07-06 10:20:00,28.09,28.13,27.9,27.9,400600.0,19.6911,19.7191,19.5579,19.5579,400600.0
2010-07-06 10:30:00,27.9,27.93,27.76,27.77,902000.0,19.5579,19.5789,19.4597,19.4668,902000.0
2010-07-06 10:40:00,27.77,27.79,27.53,27.59,942600.0,19.4668,19.4808,19.2985,19.3406,942600.0
2010-07-06 10:50:00,27.59,27.65,27.53,27.55,378200.0,19.3406,19.3826,19.2985,19.3125,378200.0
2010-07-06 11:00:00,27.54,27.59,27.45,27.47,448100.0,19.3055,19.3406,19.2424,19.2565,448100.0
2010-07-06 11:10:00,27.47,27.53,27.43,27.44,336800.0,19.2565,19.2985,19.2284,19.2354,336800.0
2010-07-06 11:20:00,27.43,27.51,27.37,27.4,396200.0,19.2284,19.2845,19.1864,19.2074,396200.0
2010-07-06 11:30:00,27.4,27.59,27.39,27.59,431800.0,19.2074,19.3406,19.2004,19.3406,431800.0
2010-07-06 11:40:00,27.59,27.68,27.52,27.64,366400.0,19.3406,19.4037,19.2915,19.3756,366400.0
2010-07-06 11:50:00,27.63,27.69,27.61,27.68,456200.0,19.3686,19.4107,19.3546,19.4037,456200.0
2010-07-06 12:00:00,27.69,27.8,27.68,27.79,554900.0,19.4107,19.4878,19.4037,19.4808,554900.0
2010-07-06 12:10:00,27.78,27.79,27.63,27.67,735500.0,19.4738,19.4808,19.3686,19.3967,735500.0
2010-07-06 12:20:00,27.67,27.68,27.49,27.52,211300.0,19.3967,19.4037,19.2705,19.2915,211300.0
2010-07-06 12:30:00,27.53,27.54,27.48,27.52,112700.0,19.2985,19.3055,19.2635,19.2915,112700.0
2010-07-06 12:40:00,27.52,27.53,27.39,27.43,499500.0,19.2915,19.2985,19.2004,19.2284,499500.0
2010-07-06 12:50:00,27.43,27.44,27.35,27.41,242100.0,19.2284,19.2354,19.1723,19.2144,242100.0
2010-07-06 13:00:00,27.4,27.48,27.39,27.43,228400.0,19.2074,19.2635,19.2004,19.2284,228400.0
2010-07-06 13:10:00,27.43,27.43,27.33,27.4,269200.0,19.2284,19.2284,19.1583,19.2074,269200.0
2010-07-06 13:20:00,27.41,27.47,27.37,27.47,227400.0,19.2144,19.2565,19.1864,19.2565,227400.0
2010-07-06 13:30:00,27.47,27.47,27.38,27.38,148900.0,19.2565,19.2565,19.1934,19.1934,148900.0
2010-07-06 13:40:00,27.38,27.41,27.3,27.33,302900.0,19.1934,19.2144,19.1373,19.1583,302900.0
2010-07-06 13:50:00,27.33,27.36,27.27,27.3,245200.0,19.1583,19.1794,19.1163,19.1373,245200.0
2010-07-06 14:00:00,27.3,27.34,27.24,27.26,353100.0,19.1373,19.1653,19.0952,19.1093,353100.0
2010-07-06 14:10:00,27.25,27.26,27.16,27.24,258300.0,19.1022,19.1093,19.0392,19.0952,258300.0
2010-07-06 14:20:00,27.23,27.36,27.2,27.32,279400.0,19.0882,19.1794,19.0672,19.1513,279400.0
2010-07-06 14:30:00,27.32,27.38,27.29,27.36,185800.0,19.1513,19.1934,19.1303,19.1794,185800.0
2010-07-06 14:40:00,27.36,27.37,27.21,27.24,292700.0,19.1794,19.1864,19.0742,19.0952,292700.0
2010-07-06 14:50:00,27.24,27.31,27.2,27.21,349000.0,19.0952,19.1443,19.0672,19.0742,349000.0
2010-07-06 15:00:00,27.22,27.25,27.13,27.18,359500.0,19.0812,19.1022,19.0181,19.0532,359500.0
2010-07-06 15:10:00,27.18,27.25,27.12,27.18,429400.0,19.0532,19.1022,19.0111,19.0532,429400.0
2010-07-06 15:20:00,27.18,27.23,27.1,27.19,469100.0,19.0532,19.0882,18.9971,19.0602,469100.0
2010-07-06 15:30:00,27.18,27.28,27.17,27.24,725600.0,19.0532,19.1233,19.0462,19.0952,725600.0
2010-07-06 15:40:00,27.23,27.4,27.23,27.32,833100.0,19.0882,19.2074,19.0882,19.1513,833100.0
2010-07-06 15:50:00,27.32,27.35,27.23,27.35,1179700.0,19.1513,19.1723,19.0882,19.1723,1179700.0
2010-07-07 09:30:00,27.49,27.54,27.37,27.5,707000.0,19.2705,19.3055,19.1864,19.2775,707000.0
2010-07-07 09:40:00,27.5,27.5,27.31,27.32,548200.0,19.2775,19.2775,19.1443,19.1513,548200.0
2010-07-07 09:50:00,27.31,27.6,27.31,27.59,445400.0,19.1443,19.3476,19.1443,19.3406,445400.0
2010-07-07 10:00:00,27.59,27.83,27.59,27.7,885100.0,19.3406,19.5088,19.3406,19.4177,885100.0
2010-07-07 10:10:00,27.71,27.78,27.67,27.7,476900.0,19.4247,19.4738,19.3967,19.4177,476900.0
2010-07-07 10:20:00,27.7,27.72,27.49,27.49,826100.0,19.4177,19.4317,19.2705,19.2705,826100.0
2010-07-07 10:30:00,27.5,27.67,27.49,27.65,516800.0,19.2775,19.3967,19.2705,19.3826,516800.0
2010-07-07 10:40:00,27.63,27.76,27.63,27.76,626400.0,19.3686,19.4597,19.3686,19.4597,626400.0
2010-07-07 10:50:00,27.76,27.87,27.73,27.76,567600.0,19.4597,19.5369,19.4387,19.4597,567600.0
2010-07-07 11:00:00,27.76,27.82,27.73,27.8,629300.0,19.4597,19.5018,19.4387,19.4878,629300.0
2010-07-07 11:10:00,27.8,27.85,27.65,27.66,914800.0,19.4878,19.5228,19.3826,19.3896,914800.0
2010-07-07 11:20:00,27.65,27.71,27.63,27.69,270200.0,19.3826,19.4247,19.3686,19.4107,270200.0
2010-07-07 11:30:00,27.68,27.75,27.67,27.72,248500.0,19.4037,19.4527,19.3967,19.4317,248500.0
2010-07-07 11:40:00,27.72,27.72,27.52,27.52,318600.0,19.4317,19.4317,19.2915,19.2915,318600.0
2010-07-07 11:50:00,27.52,27.59,27.5,27.55,514500.0,19.2915,19.3406,19.2775,19.3125,514500.0
2010-07-07 12:00:00,27.55,27.62,27.53,27.58,311600.0,19.3125,19.3616,19.2985,19.3336,311600.0
2010-07-07 12:10:00,27.58,27.65,27.57,27.59,126100.0,19.3336,19.3826,19.3266,19.3406,126100.0
2010-07-07 12:20:00,27.59,27.62,27.56,27.6,255000.0,19.3406,19.3616,19.3195,19.3476,255000.0
2010-07-07 12:30:00,27.6,27.64,27.47,27.47,214900.0,19.3476,19.3756,19.2565,19.2565,214900.0
2010-07-07 12:40:00,27.48,27.56,27.46,27.55,260400.0,19.2635,19.3195,19.2495,19.3125,260400.0
2010-07-07 12:50:00,27.55,27.56,27.49,27.49,239400.0,19.3125,19.3195,19.2705,19.2705,239400.0
2010-07-07 13:00:00,27.49,27.53,27.48,27.49,222000.0,19.2705,19.2985,19.2635,19.2705,222000.0
2010-07-07 13:10:00,27.5,27.71,27.49,27.69,418900.0,19.2775,19.4247,19.2705,19.4107,418900.0
2010-07-07 13:20:00,27.69,27.71,27.64,27.68,237400.0,19.4107,19.4247,19.3756,19.4037,237400.0
2010-07-07 13:30:00,27.68,27.69,27.59,27.6,257700.0,19.4037,19.4107,19.3406,19.3476,257700.0
2010-07-07 13:40:00,27.6,27.63,27.55,27.63,358900.0,19.3476,19.3686,19.3125,19.3686,358900.0
2010-07-07 13:50:00,27.63,27.69,27.59,27.6,546300.0,19.3686,19.4107,19.3406,19.3476,546300.0
2010-07-07 14:00:00,27.6,27.7,27.59,27.68,231400.0,19.3476,19.4177,19.3406,19.4037,231400.0
2010-07-07 14:10:00,27.69,27.73,27.66,27.7,362300.0,19.4107,19.4387,19.3896,19.4177,362300.0
2010-07-07 14:20:00,27.7,27.7,27.65,27.69,161600.0,19.4177,19.4177,19.3826,19.4107,161600.0
2010-07-07 14:30:00,27.68,27.71,27.65,27.66,368300.0,19.4037,19.4247,19.3826,19.3896,368300.0
2010-07-07 14:40:00,27.67,27.74,27.65,27.69,410600.0,19.3967,19.4457,19.3826,19.4107,410600.0
2010-07-07 14:50:00,27.7,27.76,27.67,27.75,434800.0,19.4177,19.4597,19.3967,19.4527,434800.0
2010-07-07 15:00:00,27.75,27.78,27.72,27.77,357400.0,19.4527,19.4738,19.4317,19.4668,357400.0
2010-07-07 15:10:00,27.78,27.84,27.77,27.8,806700.0,19.4738,19.5158,19.4668,19.4878,806700.0
2010-07-07 15:20:00,27.82,27.93,27.77,27.93,650700.0,19.5018,19.5789,19.4668,19.5789,650700.0
2010-07-07 15:30:00,27.92,28.01,27.92,27.98,936800.0,19.5719,19.635,19.5719,19.614,936800.0
2010-07-07 15:40:00,27.98,28.09,27.97,28.06,1284200.0,19.614,19.6911,19.607,19.67,1284200.0
2010-07-07 15:50:00,28.06,28.07,28.0,28.02,2231000.0,19.67,19.6771,19.628,19.642,2231000.0
2010-07-08 09:30:00,28.35,28.38,28.2,28.27,703600.0,19.8733,19.8944,19.7682,19.8173,703600.0
2010-07-08 09:40:00,28.27,28.27,27.91,27.97,783600.0,19.8173,19.8173,19.5649,19.607,783600.0
2010-07-08 09:50:00,27.96,27.97,27.81,27.89,510000.0,19.5999,19.607,19.4948,19.5509,510000.0
2010-07-08 10:00:00,27.89,27.95,27.8,27.83,511000.0,19.5509,19.5929,19.4878,19.5088,511000.0
2010-07-08 10:10:00,27.84,27.91,27.81,27.9,728600.0,19.5158,19.5649,19.4948,19.5579,728600.0
2010-07-08 10:20:00,27.9,27.98,27.87,27.91,806100.0,19.5579,19.614,19.5369,19.5649,806100.0
2010-07-08 10:30:00,27.91,27.92,27.83,27.86,414700.0,19.5649,19.5719,19.5088,19.5298,414700.0
2010-07-08 10:40:00,27.87,27.91,27.8,27.89,553300.0,19.5369,19.5649,19.4878,19.5509,553300.0
2010-07-08 10:50:00,27.89,27.9,27.77,27.82,450600.0,19.5509,19.5579,19.4668,19.5018,450600.0
2010-07-08 11:00:00,27.8,27.84,27.72,27.81,248900.0,19.4878,19.5158,19.4317,19.4948,248900.0
2010-07-08 11:10:00,27.81,27.85,27.8,27.84,260200.0,19.4948,19.5228,19.4878,19.5158,260200.0
2010-07-08 11:20:00,27.85,27.96,27.84,27.85,430700.0,19.5228,19.5999,19.5158,19.5228,430700.0
2010-07-08 11:30:00,27.85,27.94,27.83,27.88,251400.0,19.5228,19.5859,19.5088,19.5439,251400.0
2010-07-08 11:40:00,27.88,27.92,27.82,27.87,342700.0,19.5439,19.5719,19.5018,19.5369,342700.0
2010-07-08 11:50:00,27.87,27.88,27.8,27.85,256800.0,19.5369,19.5439,19.4878,19.5228,256800.0
2010-07-08 12:00:00,27.85,27.93,27.81,27.92,228400.0,19.5228,19.5789,19.4948,19.5719,228400.0
2010-07-08 12:10:00,27.91,27.94,27.85,27.93,244400.0,19.5649,19.5859,19.5228,19.5789,244400.0
2010-07-08 12:20:00,27.94,27.96,27.89,27.93,262700.0,19.5859,19.5999,19.5509,19.5789,262700.0
2010-07-08 12:30:00,27.93,27.93,27.86,27.89,171000.0,19.5789,19.5789,19.5298,19.5509,171000.0
2010-07-08 12:40:00,27.88,27.95,27.87,27.94,256900.0,19.5439,19.5929,19.5369,19.5859,256900.0
2010-07-08 12:50:00,27.95,27.98,27.91,27.92,246400.0,19.5929,19.614,19.5649,19.5719,246400.0
2010-07-08 13:00:00,27.92,28.0,27.9,27.99,353800.0,19.5719,19.628,19.5579,19.621,353800.0
2010-07-08 13:10:00,28.0,28.04,27.98,28.04,167200.0,19.628,19.656,19.614,19.656,167200.0
2010-07-08 13:20:00,28.04,28.05,27.99,28.02,147000.0,19.656,19.663,19.621,19.642,147000.0
2010-07-08 13:30:00,28.01,28.05,27.99,28.0,181800.0,19.635,19.663,19.621,19.628,181800.0
2010-07-08 13:40:00,27.99,28.05,27.98,28.03,211200.0,19.621,19.663,19.614,19.649,211200.0
2010-07-08 13:50:00,28.04,28.05,27.91,27.94,195300.0,19.656,19.663,19.5649,19.5859,195300.0
2010-07-08 14:00:00,27.93,27.96,27.86,27.86,204900.0,19.5789,19.5999,19.5298,19.5298,204900.0
2010-07-08 14:10:00,27.86,27.88,27.78,27.82,447800.0,19.5298,19.5439,19.4738,19.5018,447800.0
2010-07-08 14:20:00,27.83,27.85,27.78,27.83,234700.0,19.5088,19.5228,19.4738,19.5088,234700.0
2010-07-08 14:30:00,27.83,27.87,27.82,27.83,216700.0,19.5088,19.5369,19.5018,19.5088,216700.0
2010-07-08 14:40:00,27.82,27.99,27.82,27.99,505500.0,19.5018,19.621,19.5018,19.621,505500.0
2010-07-08 14:50:00,27.98,28.01,27.96,27.98,339800.0,19.614,19.635,19.5999,19.614,339800.0
2010-07-08 15:00:00,27.98,27.98,27.87,27.89,281900.0,19.614,19.614,19.5369,19.5509,281900.0
2010-07-08 15:10:00,27.89,27.93,27.85,27.92,253700.0,19.5509,19.5789,19.5228,19.5719,253700.0
2010-07-08 15:20:00,27.92,28.01,27.91,28.01,306900.0,19.5719,19.635,19.5649,19.635,306900.0
2010-07-08 15:30:00,28.02,28.12,27.99,28.11,586900.0,19.642,19.7121,19.621,19.7051,586900.0
2010-07-08 15:40:00,28.11,28.19,28.07,28.12,807400.0,19.7051,19.7612,19.6771,19.7121,807400.0
2010-07-08 15:50:00,28.12,28.17,28.08,28.15,1004300.0,19.7121,19.7472,19.6841,19.7331,1004300.0
2010-07-09 09:30:00,28.1,28.18,27.99,28.07,373000.0,19.6981,19.7542,19.621,19.6771,373000.0
2010-07-09 09:40:00,28.07,28.13,28.01,28.07,250500.0,19.6771,19.7191,19.635,19.6771,250500.0
2010-07-09 09:50:00,28.08,28.09,27.97,27.99,339100.0,19.6841,19.6911,19.607,19.621,339100.0
2010-07-09 10:00:00,27.99,28.08,27.95,27.97,299500.0,19.621,19.6841,19.5929,19.607,299500.0
2010-07-09 10:10:00,27.97,28.02,27.93,28.02,208400.0,19.607,19.642,19.5789,19.642,208400.0
2010-07-09 10:20:00,28.01,28.11,28.0,28.08,177200.0,19.635,19.7051,19.628,19.6841,177200.0
2010-07-09 10:30:00,28.07,28.2,28.06,28.15,242000.0,19.6771,19.7682,19.67,19.7331,242000.0
2010-07-09 10:40:00,28.15,28.22,28.14,28.16,289700.0,19.7331,19.7822,19.7261,19.7401,289700.0
2010-07-09 10:50:00,28.16,28.23,28.15,28.21,324100.0,19.7401,19.7892,19.7331,19.7752,324100.0
2010-07-09 11:00:00,28.2,28.21,28.03,28.03,297400.0,19.7682,19.7752,19.649,19.649,297400.0
2010-07-09 11:10:00,28.03,28.08,27.98,28.0,191600.0,19.649,19.6841,19.614,19.628,191600.0
2010-07-09 11:20:00,28.0,28.05,27.94,28.01,216300.0,19.628,19.663,19.5859,19.635,216300.0
2010-07-09 11:30:00,28.01,28.09,28.0,28.08,130300.0,19.635,19.6911,19.628,19.6841,130300.0
2010-07-09 11:40:00,28.09,28.13,28.07,28.13,244300.0,19.6911,19.7191,19.6771,19.7191,244300.0
2010-07-09 11:50:00,28.12,28.13,28.0,28.01,393800.0,19.7121,19.7191,19.628,19.635,393800.0
2010-07-09 12:00:00,28.0,28.09,28.0,28.09,412400.0,19.628,19.6911,19.628,19.6911,412400.0
2010-07-09 12:10:00,28.09,28.11,28.04,28.11,262900.0,19.6911,19.7051,19.656,19.7051,262900.0
2010-07-09 12:20:00,28.11,28.14,28.1,28.12,230200.0,19.7051,19.7261,19.6981,19.7121,230200.0
2010-07-09 12:30:00,28.12,28.15,28.07,28.09,408600.0,19.7121,19.7331,19.6771,19.6911,408600.0
2010-07-09 12:40:00,28.1,28.11,28.07,28.1,195100.0,19.6981,19.7051,19.6771,19.6981,195100.0
2010-07-09 12:50:00,28.1,28.19,28.09,28.14,455600.0,19.6981,19.7612,19.6911,19.7261,455600.0
2010-07-09 13:00:00,28.14,28.3,28.13,28.25,932100.0,19.7261,19.8383,19.7191,19.8032,932100.0
2010-07-09 13:10:00,28.25,28.32,28.23,28.23,349100.0,19.8032,19.8523,19.7892,19.7892,349100.0
2010-07-09 13:20:00,28.24,28.26,28.21,28.21,191900.0,19.7962,19.8102,19.7752,19.7752,191900.0
2010-07-09 13:30:00,28.21,28.24,28.19,28.22,459000.0,19.7752,19.7962,19.7612,19.7822,459000.0
2010-07-09 13:40:00,28.22,28.25,28.18,28.24,271500.0,19.7822,19.8032,19.7542,19.7962,271500.0
2010-07-09 13:50:00,28.24,28.28,28.23,28.24,344100.0,19.7962,19.8243,19.7892,19.7962,344100.0
2010-07-09 14:00:00,28.25,28.26,28.21,28.22,89100.0,19.8032,19.8102,19.7752,19.7822,89100.0
2010-07-09 14:10:00,28.21,28.23,28.18,28.19,251900.0,19.7752,19.7892,19.7542,19.7612,251900.0
2010-07-09 14:20:00,28.2,28.21,28.17,28.18,148600.0,19.7682,19.7752,19.7472,19.7542,148600.0
2010-07-09 14:30:00,28.17,28.2,28.14,28.15,244000.0,19.7472,19.7682,19.7261,19.7331,244000.0
2010-07-09 14:40:00,28.15,28.21,28.14,28.2,214000.0,19.7331,19.7752,19.7261,19.7682,214000.0
2010-07-09 14:50:00,28.2,28.32,28.2,28.28,479900.0,19.7682,19.8523,19.7682,19.8243,479900.0
2010-07-09 15:00:00,28.28,28.31,28.23,28.25,394100.0,19.8243,19.8453,19.7892,19.8032,394100.0
2010-07-09 15:10:00,28.25,28.31,28.24,28.26,210000.0,19.8032,19.8453,19.7962,19.8102,210000.0
2010-07-09 15:20:00,28.26,28.3,28.19,28.22,313000.0,19.8102,19.8383,19.7612,19.7822,313000.0
2010-07-09 15:30:00,28.22,28.28,28.19,28.25,370900.0,19.7822,19.8243,19.7612,19.8032,370900.0
2010-07-09 15:40:00,28.25,28.29,28.24,28.27,757300.0,19.8032,19.8313,19.7962,19.8173,757300.0
2010-07-09 15:50:00,28.26,28.3,28.24,28.27,1127800.0,19.8102,19.8383,19.7962,19.8173,1127800.0
2010-07-12 09:30:00,28.23,28.59,28.23,28.58,910200.0,19.7892,20.0416,19.7892,20.0346,910200.0
2010-07-12 09:40:00,28.58,28.76,28.58,28.73,750800.0,20.0346,20.1607,20.0346,20.1397,750800.0
2010-07-12 09:50:00,28.74,28.74,28.61,28.63,559100.0,20.1467,20.1467,20.0556,20.0696,559100.0
2010-07-12 10:00:00,28.63,28.63,28.43,28.46,352800.0,20.0696,20.0696,19.9294,19.9504,352800.0
2010-07-12 10:10:00,28.45,28.48,28.41,28.42,334500.0,19.9434,19.9645,19.9154,19.9224,334500.0
2010-07-12 10:20:00,28.42,28.42,28.32,28.37,259700.0,19.9224,19.9224,19.8523,19.8874,259700.0
2010-07-12 10:30:00,28.37,28.43,28.36,28.42,395500.0,19.8874,19.9294,19.8803,19.9224,395500.0
2010-07-12 10:40:00,28.42,28.45,28.36,28.44,488400.0,19.9224,19.9434,19.8803,19.9364,488400.0
2010-07-12 10:50:00,28.43,28.45,28.38,28.44,536200.0,19.9294,19.9434,19.8944,19.9364,536200.0
2010-07-12 11:00:00,28.44,28.44,28.24,28.25,670700.0,19.9364,19.9364,19.7962,19.8032,670700.0
2010-07-12 11:10:00,28.25,28.34,28.23,28.3,363300.0,19.8032,19.8663,19.7892,19.8383,363300.0
2010-07-12 11:20:00,28.31,28.31,28.27,28.27,241500.0,19.8453,19.8453,19.8173,19.8173,241500.0
2010-07-12 11:30:00,28.28,28.34,28.27,28.32,430800.0,19.8243,19.8663,19.8173,19.8523,430800.0
2010-07-12 11:40:00,28.32,28.34,28.3,28.3,382100.0,19.8523,19.8663,19.8383,19.8383,382100.0
2010-07-12 11:50:00,28.3,28.35,28.26,28.29,472700.0,19.8383,19.8733,19.8102,19.8313,472700.0
2010-07-12 12:00:00,28.28,28.36,28.27,28.35,263400.0,19.8243,19.8803,19.8173,19.8733,263400.0
2010-07-12 12:10:00,28.34,28.36,28.27,28.28,210200.0,19.8663,19.8803,19.8173,19.8243,210200.0
2010-07-12 12:20:00,28.29,28.29,28.25,28.27,177000.0,19.8313,19.8313,19.8032,19.8173,177000.0
2010-07-12 12:30:00,28.27,28.33,28.24,28.33,398900.0,19.8173,19.8593,19.7962,19.8593,398900.0
2010-07-12 12:40:00,28.33,28.35,28.28,28.3,502400.0,19.8593,19.8733,19.8243,19.8383,502400.0
2010-07-12 12:50:00,28.3,28.35,28.26,28.27,287400.0,19.8383,19.8733,19.8102,19.8173,287400.0
2010-07-12 13:00:00,28.27,28.3,28.25,28.3,119400.0,19.8173,19.8383,19.8032,19.8383,119400.0
2010-07-12 13:10:00,28.3,28.4,28.28,28.39,184100.0,19.8383,19.9084,19.8243,19.9014,184100.0
2010-07-12 13:20:00,28.4,28.4,28.33,28.37,289700.0,19.9084,19.9084,19.8593,19.8874,289700.0
2010-07-12 13:30:00,28.37,28.41,28.35,28.36,299500.0,19.8874,19.9154,19.8733,19.8803,299500.0
2010-07-12 13:40:00,28.35,28.36,28.31,28.34,175500.0,19.8733,19.8803,19.8453,19.8663,175500.0
2010-07-12 13:50:00,28.34,28.42,28.34,28.39,233300.0,19.8663,19.9224,19.8663,19.9014,233300.0
2010-07-12 14:00:00,28.4,28.41,28.34,28.36,147900.0,19.9084,19.9154,19.8663,19.8803,147900.0
2010-07-12 14:10:00,28.37,28.37,28.28,28.29,236400.0,19.8874,19.8874,19.8243,19.8313,236400.0
2010-07-12 14:20:00,28.3,28.33,28.27,28.32,323000.0,19.8383,19.8593,19.8173,19.8523,323000.0
2010-07-12 14:30:00,28.31,28.36,28.29,28.36,216000.0,19.8453,19.8803,19.8313,19.8803,216000.0
2010-07-12 14:40:00,28.36,28.4,28.33,28.34,260600.0,19.8803,19.9084,19.8593,19.8663,260600.0
2010-07-12 14:50:00,28.34,28.36,28.29,28.31,380800.0,19.8663,19.8803,19.8313,19.8453,380800.0
2010-07-12 15:00:00,28.31,28.33,28.28,28.32,223600.0,19.8453,19.8593,19.8243,19.8523,223600.0
2010-07-12 15:10:00,28.33,28.37,28.29,28.33,397800.0,19.8593,19.8874,19.8313,19.8593,397800.0
2010-07-12 15:20:00,28.32,28.36,28.3,28.32,217500.0,19.8523,19.8803,19.8383,19.8523,217500.0
2010-07-12 15:30:00,28.33,28.34,28.27,28.31,275900.0,19.8593,19.8663,19.8173,19.8453,275900.0
2010-07-12 15:40:00,28.31,28.35,28.28,28.28,334100.0,19.8453,19.8733,19.8243,19.8243,334100.0
2010-07-12 15:50:00,28.29,28.32,28.26,28.31,540400.0,19.8313,19.8523,19.8102,19.8453,540400.0
2010-07-13 09:30:00,28.5,28.53,28.29,28.47,1255300.0,19.9785,19.9995,19.8313,19.9575,1255300.0
2010-07-13 09:40:00,28.48,28.56,28.38,28.39,847600.0,19.9645,20.0205,19.8944,19.9014,847600.0
2010-07-13 09:50:00,28.4,28.43,28.33,28.43,608500.0,19.9084,19.9294,19.8593,19.9294,608500.0
2010-07-13 10:00:00,28.43,28.62,28.43,28.58,563400.0,19.9294,20.0626,19.9294,20.0346,563400.0
2010-07-13 10:10:00,28.58,28.67,28.54,28.63,346000.0,20.0346,20.0977,20.0065,20.0696,346000.0
2010-07-13 10:20:00,28.63,28.65,28.58,28.59,232900.0,20.0696,20.0836,20.0346,20.0416,232900.0
2010-07-13 10:30:00,28.59,28.61,28.47,28.5,303000.0,20.0416,20.0556,19.9575,19.9785,303000.0
2010-07-13 10:40:00,28.49,28.51,28.43,28.49,539900.0,19.9715,19.9855,19.9294,19.9715,539900.0
2010-07-13 10:50:00,28.49,28.58,28.48,28.56,353600.0,19.9715,20.0346,19.9645,20.0205,353600.0
2010-07-13 11:00:00,28.57,28.64,28.54,28.63,441900.0,20.0276,20.0766,20.0065,20.0696,441900.0
2010-07-13 11:10:00,28.63,28.69,28.6,28.68,403700.0,20.0696,20.1117,20.0486,20.1047,403700.0
2010-07-13 11:20:00,28.68,28.77,28.66,28.73,788200.0,20.1047,20.1678,20.0906,20.1397,788200.0
2010-07-13 11:30:00,28.73,28.89,28.69,28.85,525500.0,20.1397,20.2519,20.1117,20.2238,525500.0
2010-07-13 11:40:00,28.84,28.94,28.79,28.79,1173000.0,20.2168,20.2869,20.1818,20.1818,1173000.0
2010-07-13 11:50:00,28.82,28.86,28.74,28.77,478800.0,20.2028,20.2308,20.1467,20.1678,478800.0
2010-07-13 12:00:00,28.77,28.83,28.75,28.76,421000.0,20.1678,20.2098,20.1537,20.1607,421000.0
2010-07-13 12:10:00,28.77,28.8,28.69,28.69,532300.0,20.1678,20.1888,20.1117,20.1117,532300.0
2010-07-13 12:20:00,28.69,28.77,28.65,28.76,431100.0,20.1117,20.1678,20.0836,20.1607,431100.0
2010-07-13 12:30:00,28.75,28.8,28.7,28.71,308300.0,20.1537,20.1888,20.1187,20.1257,308300.0
2010-07-13 12:40:00,28.7,28.71,28.65,28.69,164900.0,20.1187,20.1257,20.0836,20.1117,164900.0
2010-07-13 12:50:00,28.69,28.74,28.66,28.66,779000.0,20.1117,20.1467,20.0906,20.0906,779000.0
2010-07-13 13:00:00,28.67,28.7,28.65,28.66,361400.0,20.0977,20.1187,20.0836,20.0906,361400.0
2010-07-13 13:10:00,28.66,28.66,28.6,28.64,412500.0,20.0906,20.0906,20.0486,20.0766,412500.0
2010-07-13 13:20:00,28.64,28.7,28.63,28.67,561300.0,20.0766,20.1187,20.0696,20.0977,561300.0
2010-07-13 13:30:00,28.66,28.7,28.65,28.66,461700.0,20.0906,20.1187,20.0836,20.0906,461700.0
2010-07-13 13:40:00,28.66,28.72,28.65,28.68,489700.0,20.0906,20.1327,20.0836,20.1047,489700.0
2010-07-13 13:50:00,28.69,28.7,28.61,28.63,359000.0,20.1117,20.1187,20.0556,20.0696,359000.0
2010-07-13 14:00:00,28.63,28.73,28.62,28.69,371800.0,20.0696,20.1397,20.0626,20.1117,371800.0
2010-07-13 14:10:00,28.69,28.78,28.68,28.75,354700.0,20.1117,20.1748,20.1047,20.1537,354700.0
2010-07-13 14:20:00,28.74,28.75,28.68,28.7,286400.0,20.1467,20.1537,20.1047,20.1187,286400.0
2010-07-13 14:30:00,28.7,28.75,28.7,28.75,304500.0,20.1187,20.1537,20.1187,20.1537,304500.0
2010-07-13 14:40:00,28.74,28.75,28.7,28.71,381100.0,20.1467,20.1537,20.1187,20.1257,381100.0
2010-07-13 14:50:00,28.7,28.73,28.68,28.71,247400.0,20.1187,20.1397,20.1047,20.1257,247400.0
2010-07-13 15:00:00,28.71,28.76,28.7,28.73,499600.0,20.1257,20.1607,20.1187,20.1397,499600.0
2010-07-13 15:10:00,28.72,28.76,28.71,28.73,520300.0,20.1327,20.1607,20.1257,20.1397,520300.0
2010-07-13 15:20:00,28.73,28.81,28.68,28.8,585000.0,20.1397,20.1958,20.1047,20.1888,585000.0
2010-07-13 15:30:00,28.8,28.81,28.75,28.76,644600.0,20.1888,20.1958,20.1537,20.1607,644600.0
2010-07-13 15:40:00,28.76,28.79,28.73,28.74,1055100.0,20.1607,20.1818,20.1397,20.1467,1055100.0
2010-07-13 15:50:00,28.74,28.75,28.61,28.63,1530000.0,20.1467,20.1537,20.0556,20.0696,1530000.0
2010-07-14 09:30:00,28.55,28.55,28.27,28.3,606800.0,20.0135,20.0135,19.8173,19.8383,606800.0
2010-07-14 09:40:00,28.3,28.41,28.18,28.39,390800.0,19.8383,19.9154,19.7542,19.9014,390800.0
2010-07-14 09:50:00,28.39,28.39,28.22,28.3,295300.0,19.9014,19.9014,19.7822,19.8383,295300.0
2010-07-14 10:00:00,28.29,28.31,28.21,28.3,350200.0,19.8313,19.8453,19.7752,19.8383,350200.0
2010-07-14 10:10:00,28.3,28.33,28.25,28.32,431200.0,19.8383,19.8593,19.8032,19.8523,431200.0
2010-07-14 10:20:00,28.31,28.46,28.31,28.38,350700.0,19.8453,19.9504,19.8453,19.8944,350700.0
2010-07-14 10:30:00,28.38,28.46,28.35,28.37,263400.0,19.8944,19.9504,19.8733,19.8874,263400.0
2010-07-14 10:40:00,28.37,28.5,28.36,28.44,187400.0,19.8874,19.9785,19.8803,19.9364,187400.0
2010-07-14 10:50:00,28.44,28.46,28.32,28.41,220900.0,19.9364,19.9504,19.8523,19.9154,220900.0
2010-07-14 11:00:00,28.41,28.42,28.35,28.37,231100.0,19.9154,19.9224,19.8733,19.8874,231100.0
2010-07-14 11:10:00,28.37,28.47,28.32,28.41,504500.0,19.8874,19.9575,19.8523,19.9154,504500.0
2010-07-14 11:20:00,28.41,28.42,28.36,28.37,186600.0,19.9154,19.9224,19.8803,19.8874,186600.0
2010-07-14 11:30:00,28.37,28.38,28.33,28.37,191900.0,19.8874,19.8944,19.8593,19.8874,191900.0
2010-07-14 11:40:00,28.36,28.47,28.35,28.45,212200.0,19.8803,19.9575,19.8733,19.9434,212200.0
2010-07-14 11:50:00,28.45,28.47,28.41,28.41,119100.0,19.9434,19.9575,19.9154,19.9154,119100.0
2010-07-14 12:00:00,28.41,28.42,28.36,28.36,110600.0,19.9154,19.9224,19.8803,19.8803,110600.0
2010-07-14 12:10:00,28.36,28.4,28.33,28.38,197700.0,19.8803,19.9084,19.8593,19.8944,197700.0
2010-07-14 12:20:00,28.38,28.44,28.38,28.44,143200.0,19.8944,19.9364,19.8944,19.9364,143200.0
2010-07-14 12:30:00,28.44,28.46,28.41,28.41,125400.0,19.9364,19.9504,19.9154,19.9154,125400.0
2010-07-14 12:40:00,28.41,28.44,28.39,28.39,77900.0,19.9154,19.9364,19.9014,19.9014,77900.0
2010-07-14 12:50:00,28.39,28.41,28.36,28.39,99100.0,19.9014,19.9154,19.8803,19.9014,99100.0
2010-07-14 13:00:00,28.39,28.41,28.36,28.36,129300.0,19.9014,19.9154,19.8803,19.8803,129300.0
2010-07-14 13:10:00,28.36,28.42,28.34,28.41,163400.0,19.8803,19.9224,19.8663,19.9154,163400.0
2010-07-14 13:20:00,28.41,28.44,28.4,28.43,177800.0,19.9154,19.9364,19.9084,19.9294,177800.0
2010-07-14 13:30:00,28.43,28.45,28.4,28.4,256800.0,19.9294,19.9434,19.9084,19.9084,256800.0
2010-07-14 13:40:00,28.4,28.43,28.35,28.36,191700.0,19.9084,19.9294,19.8733,19.8803,191700.0
2010-07-14 13:50:00,28.35,28.36,28.27,28.32,230000.0,19.8733,19.8803,19.8173,19.8523,230000.0
2010-07-14 14:00:00,28.32,28.35,28.22,28.25,383100.0,19.8523,19.8733,19.7822,19.8032,383100.0
2010-07-14 14:10:00,28.25,28.28,28.21,28.26,284000.0,19.8032,19.8243,19.7752,19.8102,284000.0
2010-07-14 14:20:00,28.25,28.27,28.13,28.14,748200.0,19.8032,19.8173,19.7191,19.7261,748200.0
2010-07-14 14:30:00,28.14,28.21,28.09,28.19,484900.0,19.7261,19.7752,19.6911,19.7612,484900.0
2010-07-14 14:40:00,28.19,28.22,28.16,28.19,273900.0,19.7612,19.7822,19.7401,19.7612,273900.0
2010-07-14 14:50:00,28.2,28.23,28.17,28.23,256600.0,19.7682,19.7892,19.7472,19.7892,256600.0
2010-07-14 15:00:00,28.23,28.27,28.18,28.21,297400.0,19.7892,19.8173,19.7542,19.7752,297400.0
2010-07-14 15:10:00,28.21,28.21,28.15,28.19,487800.0,19.7752,19.7752,19.7331,19.7612,487800.0
2010-07-14 15:20:00,28.19,28.25,28.16,28.24,639500.0,19.7612,19.8032,19.7401,19.7962,639500.0
2010-07-14 15:30:00,28.24,28.24,28.18,28.21,403500.0,19.7962,19.7962,19.7542,19.7752,403500.0
2010-07-14 15:40:00,28.2,28.28,28.19,28.28,1009700.0,19.7682,19.8243,19.7612,19.8243,1009700.0
2010-07-14 15:50:00,28.28,28.29,28.24,28.29,1214600.0,19.8243,19.8313,19.7962,19.8313,1214600.0
2010-07-15 09:30:00,28.22,28.31,28.18,28.24,356700.0,19.7822,19.8453,19.7542,19.7962,356700.0
2010-07-15 09:40:00,28.25,28.27,28.15,28.21,324300.0,19.8032,19.8173,19.7331,19.7752,324300.0
2010-07-15 09:50:00,28.21,28.25,28.19,28.23,164700.0,19.7752,19.8032,19.7612,19.7892,164700.0
2010-07-15 10:00:00,28.23,28.23,28.08,28.14,558500.0,19.7892,19.7892,19.6841,19.7261,558500.0
2010-07-15 10:10:00,28.13,28.13,28.0,28.04,399400.0,19.7191,19.7191,19.628,19.656,399400.0
2010-07-15 10:20:00,28.03,28.09,27.98,28.02,375800.0,19.649,19.6911,19.614,19.642,375800.0
2010-07-15 10:30:00,28.01,28.17,27.95,27.99,437600.0,19.635,19.7472,19.5929,19.621,437600.0
2010-07-15 10:40:00,27.99,28.03,27.93,28.01,435100.0,19.621,19.649,19.5789,19.635,435100.0
2010-07-15 10:50:00,28.01,28.2,27.99,28.05,273300.0,19.635,19.7682,19.621,19.663,273300.0
2010-07-15 11:00:00,28.05,28.09,28.0,28.0,286200.0,19.663,19.6911,19.628,19.628,286200.0
2010-07-15 11:10:00,28.01,28.06,27.98,28.01,267900.0,19.635,19.67,19.614,19.635,267900.0
2010-07-15 11:20:00,28.02,28.1,28.0,28.06,226600.0,19.642,19.6981,19.628,19.67,226600.0
2010-07-15 11:30:00,28.05,28.08,28.0,28.07,229100.0,19.663,19.6841,19.628,19.6771,229100.0
2010-07-15 11:40:00,28.07,28.09,28.01,28.02,178600.0,19.6771,19.6911,19.635,19.642,178600.0
2010-07-15 11:50:00,28.03,28.05,27.97,28.0,189300.0,19.649,19.663,19.607,19.628,189300.0
2010-07-15 12:00:00,28.0,28.01,27.96,27.97,214600.0,19.628,19.635,19.5999,19.607,214600.0
2010-07-15 12:10:00,27.97,28.01,27.96,27.97,185600.0,19.607,19.635,19.5999,19.607,185600.0
2010-07-15 12:20:00,27.96,27.97,27.92,27.96,159100.0,19.5999,19.607,19.5719,19.5999,159100.0
2010-07-15 12:30:00,27.96,27.97,27.92,27.94,265400.0,19.5999,19.607,19.5719,19.5859,265400.0
2010-07-15 12:40:00,27.95,27.97,27.92,27.95,235100.0,19.5929,19.607,19.5719,19.5929,235100.0
2010-07-15 12:50:00,27.95,28.01,27.94,27.98,127100.0,19.5929,19.635,19.5859,19.614,127100.0
2010-07-15 13:00:00,27.98,28.09,27.98,28.06,324000.0,19.614,19.6911,19.614,19.67,324000.0
2010-07-15 13:10:00,28.07,28.14,28.03,28.13,324800.0,19.6771,19.7261,19.649,19.7191,324800.0
2010-07-15 13:20:00,28.14,28.18,28.1,28.14,278000.0,19.7261,19.7542,19.6981,19.7261,278000.0
2010-07-15 13:30:00,28.14,28.18,28.09,28.13,293900.0,19.7261,19.7542,19.6911,19.7191,293900.0
2010-07-15 13:40:00,28.13,28.14,28.07,28.1,331900.0,19.7191,19.7261,19.6771,19.6981,331900.0
2010-07-15 13:50:00,28.11,28.15,28.08,28.11,163000.0,19.7051,19.7331,19.6841,19.7051,163000.0
2010-07-15 14:00:00,28.11,28.16,28.08,28.09,237700.0,19.7051,19.7401,19.6841,19.6911,237700.0
2010-07-15 14:10:00,28.08,28.16,28.08,28.16,316000.0,19.6841,19.7401,19.6841,19.7401,316000.0
2010-07-15 14:20:00,28.16,28.21,28.1,28.2,336500.0,19.7401,19.7752,19.6981,19.7682,336500.0
2010-07-15 14:30:00,28.2,28.26,28.19,28.22,311500.0,19.7682,19.8102,19.7612,19.7822,311500.0
2010-07-15 14:40:00,28.22,28.26,28.18,28.24,175800.0,19.7822,19.8102,19.7542,19.7962,175800.0
2010-07-15 14:50:00,28.24,28.25,28.18,28.2,146300.0,19.7962,19.8032,19.7542,19.7682,146300.0
2010-07-15 15:00:00,28.19,28.24,28.13,28.13,324600.0,19.7612,19.7962,19.7191,19.7191,324600.0
2010-07-15 15:10:00,28.14,28.14,28.04,28.1,368100.0,19.7261,19.7261,19.656,19.6981,368100.0
2010-07-15 15:20:00,28.1,28.16,28.06,28.16,361100.0,19.6981,19.7401,19.67,19.7401,361100.0
2010-07-15 15:30:00,28.16,28.31,28.16,28.26,424600.0,19.7401,19.8453,19.7401,19.8102,424600.0
2010-07-15 15:40:00,28.26,28.39,28.23,28.35,974000.0,19.8102,19.9014,19.7892,19.8733,974000.0
2010-07-15 15:50:00,28.35,28.41,28.33,28.36,1231900.0,19.8733,19.9154,19.8593,19.8803,1231900.0
2010-07-16 09:30:00,28.15,28.28,28.05,28.06,1495500.0,19.7331,19.8243,19.663,19.67,1495500.0
2010-07-16 09:40:00,28.07,28.11,27.92,27.93,400000.0,19.6771,19.7051,19.5719,19.5789,400000.0
2010-07-16 09:50:00,27.93,27.98,27.71,27.78,663200.0,19.5789,19.614,19.4247,19.4738,663200.0
2010-07-16 10:00:00,27.78,27.87,27.7,27.77,542300.0,19.4738,19.5369,19.4177,19.4668,542300.0
2010-07-16 10:10:00,27.76,27.9,27.75,27.84,467700.0,19.4597,19.5579,19.4527,19.5158,467700.0
2010-07-16 10:20:00,27.85,27.86,27.75,27.79,297000.0,19.5228,19.5298,19.4527,19.4808,297000.0
2010-07-16 10:30:00,27.8,27.8,27.7,27.76,548300.0,19.4878,19.4878,19.4177,19.4597,548300.0
2010-07-16 10:40:00,27.76,27.89,27.73,27.8,441200.0,19.4597,19.5509,19.4387,19.4878,441200.0
2010-07-16 10:50:00,27.8,27.81,27.72,27.75,452900.0,19.4878,19.4948,19.4317,19.4527,452900.0
2010-07-16 11:00:00,27.75,27.76,27.61,27.65,590600.0,19.4527,19.4597,19.3546,19.3826,590600.0
2010-07-16 11:10:00,27.64,27.66,27.61,27.61,244600.0,19.3756,19.3896,19.3546,19.3546,244600.0
2010-07-16 11:20:00,27.61,27.64,27.54,27.58,460500.0,19.3546,19.3756,19.3055,19.3336,460500.0
2010-07-16 11:30:00,27.58,27.59,27.46,27.49,965800.0,19.3336,19.3406,19.2495,19.2705,965800.0
2010-07-16 11:40:00,27.48,27.56,27.47,27.52,617300.0,19.2635,19.3195,19.2565,19.2915,617300.0
2010-07-16 11:50:00,27.52,27.53,27.43,27.45,460000.0,19.2915,19.2985,19.2284,19.2424,460000.0
2010-07-16 12:00:00,27.44,27.49,27.43,27.48,323600.0,19.2354,19.2705,19.2284,19.2635,323600.0
2010-07-16 12:10:00,27.47,27.5,27.36,27.4,593500.0,19.2565,19.2775,19.1794,19.2074,593500.0
2010-07-16 12:20:00,27.4,27.41,27.33,27.39,354100.0,19.2074,19.2144,19.1583,19.2004,354100.0
2010-07-16 12:30:00,27.4,27.4,27.31,27.33,380300.0,19.2074,19.2074,19.1443,19.1583,380300.0
2010-07-16 12:40:00,27.34,27.38,27.29,27.36,440700.0,19.1653,19.1934,19.1303,19.1794,440700.0
2010-07-16 12:50:00,27.36,27.38,27.3,27.34,330300.0,19.1794,19.1934,19.1373,19.1653,330300.0
2010-07-16 13:00:00,27.33,27.35,27.29,27.33,303200.0,19.1583,19.1723,19.1303,19.1583,303200.0
2010-07-16 13:10:00,27.32,27.37,27.31,27.34,320400.0,19.1513,19.1864,19.1443,19.1653,320400.0
2010-07-16 13:20:00,27.35,27.37,27.32,27.34,146900.0,19.1723,19.1864,19.1513,19.1653,146900.0
2010-07-16 13:30:00,27.34,27.46,27.33,27.4,372400.0,19.1653,19.2495,19.1583,19.2074,372400.0
2010-07-16 13:40:00,27.4,27.4,27.3,27.35,719800.0,19.2074,19.2074,19.1373,19.1723,719800.0
2010-07-16 13:50:00,27.34,27.36,27.27,27.35,380000.0,19.1653,19.1794,19.1163,19.1723,380000.0
2010-07-16 14:00:00,27.35,27.4,27.34,27.36,324700.0,19.1723,19.2074,19.1653,19.1794,324700.0
2010-07-16 14:10:00,27.36,27.37,27.27,27.27,430600.0,19.1794,19.1864,19.1163,19.1163,430600.0
2010-07-16 14:20:00,27.27,27.34,27.26,27.3,203700.0,19.1163,19.1653,19.1093,19.1373,203700.0
2010-07-16 14:30:00,27.3,27.33,27.27,27.27,180700.0,19.1373,19.1583,19.1163,19.1163,180700.0
2010-07-16 14:40:00,27.27,27.31,27.25,27.26,210500.0,19.1163,19.1443,19.1022,19.1093,210500.0
2010-07-16 14:50:00,27.26,27.29,27.22,27.23,196500.0,19.1093,19.1303,19.0812,19.0882,196500.0
2010-07-16 15:00:00,27.24,27.27,27.23,27.23,278700.0,19.0952,19.1163,19.0882,19.0882,278700.0
2010-07-16 15:10:00,27.23,27.23,27.16,27.18,560200.0,19.0882,19.0882,19.0392,19.0532,560200.0
2010-07-16 15:20:00,27.18,27.19,27.05,27.12,1109700.0,19.0532,19.0602,18.962,19.0111,1109700.0
2010-07-16 15:30:00,27.13,27.18,27.07,27.14,822300.0,19.0181,19.0532,18.9761,19.0251,822300.0
2010-07-16 15:40:00,27.14,27.17,27.07,27.08,1004800.0,19.0251,19.0462,18.9761,18.9831,1004800.0
2010-07-16 15:50:00,27.07,27.17,27.06,27.1,1619300.0,18.9761,19.0462,18.9691,18.9971,1619300.0
2010-07-19 09:30:00,27.16,27.2,27.05,27.06,785400.0,19.0392,19.0672,18.962,18.9691,785400.0
2010-07-19 09:40:00,27.06,27.11,27.02,27.09,668800.0,18.9691,19.0041,18.941,18.9901,668800.0
2010-07-19 09:50:00,27.08,27.14,27.07,27.09,353700.0,18.9831,19.0251,18.9761,18.9901,353700.0
2010-07-19 10:00:00,27.09,27.17,27.04,27.07,488500.0,18.9901,19.0462,18.955,18.9761,488500.0
2010-07-19 10:10:00,27.08,27.08,26.95,26.99,521800.0,18.9831,18.9831,18.8919,18.92,521800.0
2010-07-19 10:20:00,26.98,27.0,26.85,26.86,543500.0,18.913,18.927,18.8218,18.8289,543500.0
2010-07-19 10:30:00,26.86,26.99,26.85,26.94,583100.0,18.8289,18.92,18.8218,18.8849,583100.0
2010-07-19 10:40:00,26.94,27.04,26.92,26.97,677200.0,18.8849,18.955,18.8709,18.906,677200.0
2010-07-19 10:50:00,26.97,27.1,26.89,27.05,376100.0,18.906,18.9971,18.8499,18.962,376100.0
2010-07-19 11:00:00,27.05,27.19,27.03,27.15,425300.0,18.962,19.0602,18.948,19.0321,425300.0
2010-07-19 11:10:00,27.15,27.16,27.06,27.12,1289800.0,19.0321,19.0392,18.9691,19.0111,1289800.0
2010-07-19 11:20:00,27.12,27.17,27.11,27.15,356700.0,19.0111,19.0462,19.0041,19.0321,356700.0
2010-07-19 11:30:00,27.14,27.14,27.05,27.05,274300.0,19.0251,19.0251,18.962,18.962,274300.0
2010-07-19 11:40:00,27.05,27.11,27.05,27.1,322500.0,18.962,19.0041,18.962,18.9971,322500.0
2010-07-19 11:50:00,27.11,27.16,27.11,27.15,321200.0,19.0041,19.0392,19.0041,19.0321,321200.0
2010-07-19 12:00:00,27.15,27.15,27.06,27.09,311900.0,19.0321,19.0321,18.9691,18.9901,311900.0
2010-07-19 12:10:00,27.09,27.13,27.05,27.13,170000.0,18.9901,19.0181,18.962,19.0181,170000.0
2010-07-19 12:20:00,27.12,27.16,27.1,27.15,193400.0,19.0111,19.0392,18.9971,19.0321,193400.0
2010-07-19 12:30:00,27.14,27.2,27.13,27.19,249400.0,19.0251,19.0672,19.0181,19.0602,249400.0
2010-07-19 12:40:00,27.19,27.23,27.16,27.21,253200.0,19.0602,19.0882,19.0392,19.0742,253200.0
2010-07-19 12:50:00,27.21,27.26,27.13,27.15,175200.0,19.0742,19.1093,19.0181,19.0321,175200.0
2010-07-19 13:00:00,27.14,27.16,27.09,27.12,222200.0,19.0251,19.0392,18.9901,19.0111,222200.0
2010-07-19 13:10:00,27.11,27.12,27.06,27.07,165800.0,19.0041,19.0111,18.9691,18.9761,165800.0
2010-07-19 13:20:00,27.06,27.08,27.03,27.08,193900.0,18.9691,18.9831,18.948,18.9831,193900.0
2010-07-19 13:30:00,27.08,27.15,27.05,27.06,361400.0,18.9831,19.0321,18.962,18.9691,361400.0
2010-07-19 13:40:00,27.07,27.09,27.05,27.08,251600.0,18.9761,18.9901,18.962,18.9831,251600.0
2010-07-19 13:50:00,27.08,27.09,27.06,27.08,129800.0,18.9831,18.9901,18.9691,18.9831,129800.0
2010-07-19 14:00:00,27.08,27.12,27.08,27.1,223000.0,18.9831,19.0111,18.9831,18.9971,223000.0
2010-07-19 14:10:00,27.1,27.15,27.1,27.13,294500.0,18.9971,19.0321,18.9971,19.0181,294500.0
2010-07-19 14:20:00,27.14,27.15,27.09,27.11,241500.0,19.0251,19.0321,18.9901,19.0041,241500.0
2010-07-19 14:30:00,27.12,27.15,27.09,27.12,228200.0,19.0111,19.0321,18.9901,19.0111,228200.0
2010-07-19 14:40:00,27.12,27.18,27.11,27.17,388400.0,19.0111,19.0532,19.0041,19.0462,388400.0
2010-07-19 14:50:00,27.17,27.2,27.12,27.12,300300.0,19.0462,19.0672,19.0111,19.0111,300300.0
2010-07-19 15:00:00,27.12,27.18,27.11,27.17,612000.0,19.0111,19.0532,19.0041,19.0462,612000.0
2010-07-19 15:10:00,27.18,27.22,27.16,27.16,260500.0,19.0532,19.0812,19.0392,19.0392,260500.0
2010-07-19 15:20:00,27.17,27.17,27.0,27.04,786500.0,19.0462,19.0462,18.927,18.955,786500.0
2010-07-19 15:30:00,27.03,27.09,26.99,27.03,549500.0,18.948,18.9901,18.92,18.948,549500.0
2010-07-19 15:40:00,27.03,27.08,27.0,27.05,806100.0,18.948,18.9831,18.927,18.962,806100.0
2010-07-19 15:50:00,27.04,27.07,26.99,27.07,1026500.0,18.955,18.9761,18.92,18.9761,1026500.0
2010-07-20 09:30:00,26.71,26.81,26.66,26.72,541000.0,18.7237,18.7938,18.6887,18.7307,541000.0
2010-07-20 09:40:00,26.72,26.82,26.62,26.67,879100.0,18.7307,18.8008,18.6606,18.6957,879100.0
2010-07-20 09:50:00,26.68,26.93,26.67,26.88,509800.0,18.7027,18.8779,18.6957,18.8429,509800.0
2010-07-20 10:00:00,26.87,26.89,26.7,26.74,278000.0,18.8359,18.8499,18.7167,18.7447,278000.0
2010-07-20 10:10:00,26.74,26.84,26.73,26.83,238100.0,18.7447,18.8148,18.7377,18.8078,238100.0
2010-07-20 10:20:00,26.83,26.96,26.78,26.92,539700.0,18.8078,18.899,18.7728,18.8709,539700.0
2010-07-20 10:30:00,26.92,26.96,26.85,26.92,415500.0,18.8709,18.899,18.8218,18.8709,415500.0
2010-07-20 10:40:00,26.92,26.97,26.89,26.95,248300.0,18.8709,18.906,18.8499,18.8919,248300.0
2010-07-20 10:50:00,26.94,26.95,26.86,26.9,201100.0,18.8849,18.8919,18.8289,18.8569,201100.0
2010-07-20 11:00:00,26.9,27.11,26.89,27.1,939600.0,18.8569,19.0041,18.8499,18.9971,939600.0
2010-07-20 11:10:00,27.1,27.28,27.08,27.27,2082100.0,18.9971,19.1233,18.9831,19.1163,2082100.0
2010-07-20 11:20:00,27.28,27.38,27.24,27.35,1110800.0,19.1233,19.1934,19.0952,19.1723,1110800.0
2010-07-20 11:30:00,27.34,27.39,27.3,27.32,786400.0,19.1653,19.2004,19.1373,19.1513,786400.0
2010-07-20 11:40:00,27.32,27.36,27.28,27.31,804300.0,19.1513,19.1794,19.1233,19.1443,804300.0
2010-07-20 11:50:00,27.31,27.35,27.26,27.3,664100.0,19.1443,19.1723,19.1093,19.1373,664100.0
2010-07-20 12:00:00,27.3,27.33,27.25,27.3,240400.0,19.1373,19.1583,19.1022,19.1373,240400.0
2010-07-20 12:10:00,27.3,27.31,27.21,27.25,206600.0,19.1373,19.1443,19.0742,19.1022,206600.0
2010-07-20 12:20:00,27.25,27.25,27.2,27.2,243000.0,19.1022,19.1022,19.0672,19.0672,243000.0
2010-07-20 12:30:00,27.2,27.23,27.17,27.17,208500.0,19.0672,19.0882,19.0462,19.0462,208500.0
2010-07-20 12:40:00,27.18,27.21,27.15,27.2,190600.0,19.0532,19.0742,19.0321,19.0672,190600.0
2010-07-20 12:50:00,27.2,27.2,27.17,27.19,130800.0,19.0672,19.0672,19.0462,19.0602,130800.0
2010-07-20 13:00:00,27.2,27.23,27.18,27.18,214100.0,19.0672,19.0882,19.0532,19.0532,214100.0
2010-07-20 13:10:00,27.19,27.25,27.15,27.25,329800.0,19.0602,19.1022,19.0321,19.1022,329800.0
2010-07-20 13:20:00,27.25,27.31,27.25,27.31,146000.0,19.1022,19.1443,19.1022,19.1443,146000.0
2010-07-20 13:30:00,27.31,27.48,27.3,27.47,340300.0,19.1443,19.2635,19.1373,19.2565,340300.0
2010-07-20 13:40:00,27.47,27.53,27.45,27.51,398400.0,19.2565,19.2985,19.2424,19.2845,398400.0
2010-07-20 13:50:00,27.5,27.78,27.5,27.75,1172500.0,19.2775,19.4738,19.2775,19.4527,1172500.0
2010-07-20 14:00:00,27.75,27.76,27.6,27.6,459900.0,19.4527,19.4597,19.3476,19.3476,459900.0
2010-07-20 14:10:00,27.6,27.68,27.59,27.65,255400.0,19.3476,19.4037,19.3406,19.3826,255400.0
2010-07-20 14:20:00,27.65,27.65,27.54,27.61,369100.0,19.3826,19.3826,19.3055,19.3546,369100.0
2010-07-20 14:30:00,27.6,27.66,27.55,27.56,344000.0,19.3476,19.3896,19.3125,19.3195,344000.0
2010-07-20 14:40:00,27.57,27.62,27.51,27.6,755200.0,19.3266,19.3616,19.2845,19.3476,755200.0
2010-07-20 14:50:00,27.61,27.7,27.59,27.69,873400.0,19.3546,19.4177,19.3406,19.4107,873400.0
2010-07-20 15:00:00,27.68,27.76,27.64,27.75,618300.0,19.4037,19.4597,19.3756,19.4527,618300.0
2010-07-20 15:10:00,27.75,27.92,27.72,27.84,732000.0,19.4527,19.5719,19.4317,19.5158,732000.0
2010-07-20 15:20:00,27.84,27.96,27.82,27.94,858300.0,19.5158,19.5999,19.5018,19.5859,858300.0
2010-07-20 15:30:00,27.95,28.03,27.89,27.91,920900.0,19.5929,19.649,19.5509,19.5649,920900.0
2010-07-20 15:40:00,27.91,27.99,27.85,27.99,785700.0,19.5649,19.621,19.5228,19.621,785700.0
2010-07-20 15:50:00,27.99,28.02,27.9,27.94,1461500.0,19.621,19.642,19.5579,19.5859,1461500.0
2010-07-21 09:30:00,27.78,28.01,27.76,27.82,520700.0,19.4738,19.635,19.4597,19.5018,520700.0
2010-07-21 09:40:00,27.81,27.83,27.71,27.79,280700.0,19.4948,19.5088,19.4247,19.4808,280700.0
2010-07-21 09:50:00,27.79,27.81,27.67,27.67,522000.0,19.4808,19.4948,19.3967,19.3967,522000.0
2010-07-21 10:00:00,27.68,27.68,27.51,27.59,381200.0,19.4037,19.4037,19.2845,19.3406,381200.0
2010-07-21 10:10:00,27.59,27.71,27.58,27.65,352900.0,19.3406,19.4247,19.3336,19.3826,352900.0
2010-07-21 10:20:00,27.66,27.72,27.63,27.71,267500.0,19.3896,19.4317,19.3686,19.4247,267500.0
2010-07-21 10:30:00,27.71,27.71,27.61,27.62,219700.0,19.4247,19.4247,19.3546,19.3616,219700.0
2010-07-21 10:40:00,27.61,27.64,27.53,27.61,412900.0,19.3546,19.3756,19.2985,19.3546,412900.0
2010-07-21 10:50:00,27.62,27.71,27.62,27.64,368000.0,19.3616,19.4247,19.3616,19.3756,368000.0
2010-07-21 11:00:00,27.64,27.65,27.54,27.55,258000.0,19.3756,19.3826,19.3055,19.3125,258000.0
2010-07-21 11:10:00,27.55,27.59,27.49,27.5,389000.0,19.3125,19.3406,19.2705,19.2775,389000.0
2010-07-21 11:20:00,27.5,27.56,27.48,27.54,198600.0,19.2775,19.3195,19.2635,19.3055,198600.0
2010-07-21 11:30:00,27.55,27.63,27.52,27.62,154000.0,19.3125,19.3686,19.2915,19.3616,154000.0
2010-07-21 11:40:00,27.62,27.64,27.55,27.56,132900.0,19.3616,19.3756,19.3125,19.3195,132900.0
2010-07-21 11:50:00,27.55,27.65,27.52,27.65,176000.0,19.3125,19.3826,19.2915,19.3826,176000.0
2010-07-21 12:00:00,27.65,27.69,27.6,27.6,94400.0,19.3826,19.4107,19.3476,19.3476,94400.0
2010-07-21 12:10:00,27.59,27.68,27.59,27.62,122600.0,19.3406,19.4037,19.3406,19.3616,122600.0
2010-07-21 12:20:00,27.62,27.71,27.61,27.69,285500.0,19.3616,19.4247,19.3546,19.4107,285500.0
2010-07-21 12:30:00,27.68,27.84,27.68,27.79,238600.0,19.4037,19.5158,19.4037,19.4808,238600.0
2010-07-21 12:40:00,27.79,27.8,27.72,27.76,75300.0,19.4808,19.4878,19.4317,19.4597,75300.0
2010-07-21 12:50:00,27.76,27.76,27.69,27.7,286000.0,19.4597,19.4597,19.4107,19.4177,286000.0
2010-07-21 13:00:00,27.7,27.81,27.69,27.81,200800.0,19.4177,19.4948,19.4107,19.4948,200800.0
2010-07-21 13:10:00,27.81,27.83,27.76,27.76,141000.0,19.4948,19.5088,19.4597,19.4597,141000.0
2010-07-21 13:20:00,27.76,27.78,27.7,27.73,184300.0,19.4597,19.4738,19.4177,19.4387,184300.0
2010-07-21 13:30:00,27.73,27.83,27.72,27.83,259000.0,19.4387,19.5088,19.4317,19.5088,259000.0
2010-07-21 13:40:00,27.83,27.83,27.79,27.81,314800.0,19.5088,19.5088,19.4808,19.4948,314800.0
2010-07-21 13:50:00,27.81,27.85,27.79,27.84,287900.0,19.4948,19.5228,19.4808,19.5158,287900.0
2010-07-21 14:00:00,27.84,27.86,27.78,27.79,1102700.0,19.5158,19.5298,19.4738,19.4808,1102700.0
2010-07-21 14:10:00,27.78,27.78,27.58,27.67,898600.0,19.4738,19.4738,19.3336,19.3967,898600.0
2010-07-21 14:20:00,27.67,27.72,27.65,27.67,641400.0,19.3967,19.4317,19.3826,19.3967,641400.0
2010-07-21 14:30:00,27.67,27.68,27.56,27.61,587400.0,19.3967,19.4037,19.3195,19.3546,587400.0
2010-07-21 14:40:00,27.61,27.67,27.58,27.61,513400.0,19.3546,19.3967,19.3336,19.3546,513400.0
2010-07-21 14:50:00,27.61,27.62,27.4,27.43,686800.0,19.3546,19.3616,19.2074,19.2284,686800.0
2010-07-21 15:00:00,27.43,27.51,27.37,27.48,442500.0,19.2284,19.2845,19.1864,19.2635,442500.0
2010-07-21 15:10:00,27.48,27.56,27.4,27.41,427100.0,19.2635,19.3195,19.2074,19.2144,427100.0
2010-07-21 15:20:00,27.41,27.47,27.36,27.38,363400.0,19.2144,19.2565,19.1794,19.1934,363400.0
2010-07-21 15:30:00,27.39,27.47,27.36,27.41,542600.0,19.2004,19.2565,19.1794,19.2144,542600.0
2010-07-21 15:40:00,27.41,27.47,27.35,27.43,831000.0,19.2144,19.2565,19.1723,19.2284,831000.0
2010-07-21 15:50:00,27.42,27.49,27.41,27.48,1838400.0,19.2214,19.2705,19.2144,19.2635,1838400.0
2010-07-22 09:30:00,27.71,27.97,27.71,27.79,569800.0,19.4247,19.607,19.4247,19.4808,569800.0
2010-07-22 09:40:00,27.79,27.88,27.74,27.84,853800.0,19.4808,19.5439,19.4457,19.5158,853800.0
2010-07-22 09:50:00,27.84,28.07,27.84,28.05,589100.0,19.5158,19.6771,19.5158,19.663,589100.0
2010-07-22 10:00:00,28.05,28.47,28.05,28.37,2277400.0,19.663,19.9575,19.663,19.8874,2277400.0
2010-07-22 10:10:00,28.38,28.38,28.31,28.33,599800.0,19.8944,19.8944,19.8453,19.8593,599800.0
2010-07-22 10:20:00,28.32,28.35,28.24,28.27,753500.0,19.8523,19.8733,19.7962,19.8173,753500.0
2010-07-22 10:30:00,28.28,28.34,28.26,28.3,446000.0,19.8243,19.8663,19.8102,19.8383,446000.0
2010-07-22 10:40:00,28.29,28.38,28.26,28.34,534800.0,19.8313,19.8944,19.8102,19.8663,534800.0
2010-07-22 10:50:00,28.34,28.42,28.31,28.37,936600.0,19.8663,19.9224,19.8453,19.8874,936600.0
2010-07-22 11:00:00,28.37,28.4,28.32,28.32,512500.0,19.8874,19.9084,19.8523,19.8523,512500.0
2010-07-22 11:10:00,28.33,28.42,28.33,28.41,485500.0,19.8593,19.9224,19.8593,19.9154,485500.0
2010-07-22 11:20:00,28.41,28.47,28.38,28.42,1271200.0,19.9154,19.9575,19.8944,19.9224,1271200.0
2010-07-22 11:30:00,28.42,28.46,28.34,28.35,420700.0,19.9224,19.9504,19.8663,19.8733,420700.0
2010-07-22 11:40:00,28.36,28.4,28.34,28.38,407500.0,19.8803,19.9084,19.8663,19.8944,407500.0
2010-07-22 11:50:00,28.38,28.38,28.25,28.3,697000.0,19.8944,19.8944,19.8032,19.8383,697000.0
2010-07-22 12:00:00,28.3,28.39,28.27,28.37,353200.0,19.8383,19.9014,19.8173,19.8874,353200.0
2010-07-22 12:10:00,28.37,28.38,28.31,28.35,401500.0,19.8874,19.8944,19.8453,19.8733,401500.0
2010-07-22 12:20:00,28.35,28.37,28.27,28.31,500600.0,19.8733,19.8874,19.8173,19.8453,500600.0
2010-07-22 12:30:00,28.32,28.36,28.29,28.32,359400.0,19.8523,19.8803,19.8313,19.8523,359400.0
2010-07-22 12:40:00,28.32,28.36,28.3,28.34,380000.0,19.8523,19.8803,19.8383,19.8663,380000.0
2010-07-22 12:50:00,28.35,28.35,28.33,28.33,351600.0,19.8733,19.8733,19.8593,19.8593,351600.0
2010-07-22 13:00:00,28.34,28.38,28.33,28.35,790700.0,19.8663,19.8944,19.8593,19.8733,790700.0
2010-07-22 13:10:00,28.36,28.42,28.34,28.4,595800.0,19.8803,19.9224,19.8663,19.9084,595800.0
2010-07-22 13:20:00,28.41,28.42,28.31,28.31,288600.0,19.9154,19.9224,19.8453,19.8453,288600.0
2010-07-22 13:30:00,28.32,28.33,28.3,28.32,269800.0,19.8523,19.8593,19.8383,19.8523,269800.0
2010-07-22 13:40:00,28.31,28.35,28.29,28.34,282200.0,19.8453,19.8733,19.8313,19.8663,282200.0
2010-07-22 13:50:00,28.34,28.36,28.29,28.29,291300.0,19.8663,19.8803,19.8313,19.8313,291300.0
2010-07-22 14:00:00,28.3,28.38,28.29,28.38,459400.0,19.8383,19.8944,19.8313,19.8944,459400.0
2010-07-22 14:10:00,28.38,28.42,28.31,28.31,601700.0,19.8944,19.9224,19.8453,19.8453,601700.0
2010-07-22 14:20:00,28.32,28.37,28.31,28.36,356300.0,19.8523,19.8874,19.8453,19.8803,356300.0
2010-07-22 14:30:00,28.36,28.37,28.3,28.32,533500.0,19.8803,19.8874,19.8383,19.8523,533500.0
2010-07-22 14:40:00,28.32,28.36,28.3,28.33,553000.0,19.8523,19.8803,19.8383,19.8593,553000.0
2010-07-22 14:50:00,28.33,28.41,28.31,28.41,332700.0,19.8593,19.9154,19.8453,19.9154,332700.0
2010-07-22 15:00:00,28.41,28.41,28.33,28.35,535100.0,19.9154,19.9154,19.8593,19.8733,535100.0
2010-07-22 15:10:00,28.36,28.38,28.33,28.36,736000.0,19.8803,19.8944,19.8593,19.8803,736000.0
2010-07-22 15:20:00,28.36,28.38,28.32,28.34,599500.0,19.8803,19.8944,19.8523,19.8663,599500.0
2010-07-22 15:30:00,28.33,28.35,28.14,28.18,866900.0,19.8593,19.8733,19.7261,19.7542,866900.0
2010-07-22 15:40:00,28.18,28.29,28.12,28.23,1588900.0,19.7542,19.8313,19.7121,19.7892,1588900.0
2010-07-22 15:50:00,28.23,28.24,28.18,28.22,1816300.0,19.7892,19.7962,19.7542,19.7822,1816300.0
2010-07-23 09:30:00,28.14,28.23,27.96,28.11,582700.0,19.7261,19.7892,19.5999,19.7051,582700.0
2010-07-23 09:40:00,28.11,28.33,28.1,28.17,554700.0,19.7051,19.8593,19.6981,19.7472,554700.0
2010-07-23 09:50:00,28.18,28.19,27.97,27.98,508400.0,19.7542,19.7612,19.607,19.614,508400.0
2010-07-23 10:00:00,27.99,28.07,27.97,28.05,318800.0,19.621,19.6771,19.607,19.663,318800.0
2010-07-23 10:10:00,28.05,28.13,28.0,28.08,300800.0,19.663,19.7191,19.628,19.6841,300800.0
2010-07-23 10:20:00,28.09,28.11,28.03,28.09,289400.0,19.6911,19.7051,19.649,19.6911,289400.0
2010-07-23 10:30:00,28.09,28.17,28.03,28.06,362000.0,19.6911,19.7472,19.649,19.67,362000.0
2010-07-23 10:40:00,28.06,28.07,28.02,28.03,279300.0,19.67,19.6771,19.642,19.649,279300.0
2010-07-23 10:50:00,28.04,28.05,27.98,27.98,206300.0,19.656,19.663,19.614,19.614,206300.0
2010-07-23 11:00:00,27.98,28.09,27.98,28.05,211100.0,19.614,19.6911,19.614,19.663,211100.0
2010-07-23 11:10:00,28.04,28.09,28.04,28.04,256900.0,19.656,19.6911,19.656,19.656,256900.0
2010-07-23 11:20:00,28.04,28.04,27.98,28.03,272600.0,19.656,19.656,19.614,19.649,272600.0
2010-07-23 11:30:00,28.03,28.07,28.01,28.05,294600.0,19.649,19.6771,19.635,19.663,294600.0
2010-07-23 11:40:00,28.04,28.04,27.94,28.0,260600.0,19.656,19.656,19.5859,19.628,260600.0
2010-07-23 11:50:00,28.0,28.07,27.98,28.04,251800.0,19.628,19.6771,19.614,19.656,251800.0
2010-07-23 12:00:00,28.05,28.12,27.93,27.97,578800.0,19.663,19.7121,19.5789,19.607,578800.0
2010-07-23 12:10:00,27.97,28.07,27.9,28.07,287600.0,19.607,19.6771,19.5579,19.6771,287600.0
2010-07-23 12:20:00,28.06,28.12,28.02,28.08,255700.0,19.67,19.7121,19.642,19.6841,255700.0
2010-07-23 12:30:00,28.09,28.1,28.03,28.06,182200.0,19.6911,19.6981,19.649,19.67,182200.0
2010-07-23 12:40:00,28.06,28.07,27.95,28.01,199300.0,19.67,19.6771,19.5929,19.635,199300.0
2010-07-23 12:50:00,28.01,28.11,27.99,28.1,172300.0,19.635,19.7051,19.621,19.6981,172300.0
2010-07-23 13:00:00,28.1,28.1,28.02,28.02,159600.0,19.6981,19.6981,19.642,19.642,159600.0
2010-07-23 13:10:00,28.02,28.16,28.0,28.12,253700.0,19.642,19.7401,19.628,19.7121,253700.0
2010-07-23 13:20:00,28.12,28.24,28.11,28.21,476200.0,19.7121,19.7962,19.7051,19.7752,476200.0
2010-07-23 13:30:00,28.23,28.35,28.2,28.28,543800.0,19.7892,19.8733,19.7682,19.8243,543800.0
2010-07-23 13:40:00,28.28,28.3,28.22,28.23,302500.0,19.8243,19.8383,19.7822,19.7892,302500.0
2010-07-23 13:50:00,28.23,28.32,28.21,28.3,222700.0,19.7892,19.8523,19.7752,19.8383,222700.0
2010-07-23 14:00:00,28.31,28.36,28.27,28.29,235300.0,19.8453,19.8803,19.8173,19.8313,235300.0
2010-07-23 14:10:00,28.29,28.32,28.25,28.27,208600.0,19.8313,19.8523,19.8032,19.8173,208600.0
2010-07-23 14:20:00,28.27,28.27,28.19,28.24,146200.0,19.8173,19.8173,19.7612,19.7962,146200.0
2010-07-23 14:30:00,28.24,28.27,28.22,28.24,200900.0,19.7962,19.8173,19.7822,19.7962,200900.0
2010-07-23 14:40:00,28.24,28.27,28.21,28.27,231400.0,19.7962,19.8173,19.7752,19.8173,231400.0
2010-07-23 14:50:00,28.27,28.36,28.26,28.32,330200.0,19.8173,19.8803,19.8102,19.8523,330200.0
2010-07-23 15:00:00,28.31,28.32,28.26,28.31,314700.0,19.8453,19.8523,19.8102,19.8453,314700.0
2010-07-23 15:10:00,28.31,28.31,28.22,28.29,353100.0,19.8453,19.8453,19.7822,19.8313,353100.0
2010-07-23 15:20:00,28.3,28.32,28.2,28.32,2992700.0,19.8383,19.8523,19.7682,19.8523,2992700.0
2010-07-23 15:30:00,28.32,28.32,28.17,28.21,1652000.0,19.8523,19.8523,19.7472,19.7752,1652000.0
2010-07-23 15:40:00,28.21,28.24,28.1,28.24,1624900.0,19.7752,19.7962,19.6981,19.7962,1624900.0
2010-07-23 15:50:00,28.24,28.27,28.2,28.26,1329500.0,19.7962,19.8173,19.7682,19.8102,1329500.0
2010-07-26 09:30:00,28.24,28.45,28.23,28.41,662100.0,19.7962,19.9434,19.7892,19.9154,662100.0
2010-07-26 09:40:00,28.4,28.66,28.36,28.52,867500.0,19.9084,20.0906,19.8803,19.9925,867500.0
2010-07-26 09:50:00,28.52,28.54,28.43,28.5,443600.0,19.9925,20.0065,19.9294,19.9785,443600.0
2010-07-26 10:00:00,28.51,28.79,28.51,28.71,1160500.0,19.9855,20.1818,19.9855,20.1257,1160500.0
2010-07-26 10:10:00,28.71,28.81,28.7,28.74,582100.0,20.1257,20.1958,20.1187,20.1467,582100.0
2010-07-26 10:20:00,28.73,28.74,28.57,28.61,438000.0,20.1397,20.1467,20.0276,20.0556,438000.0
2010-07-26 10:30:00,28.61,28.67,28.52,28.66,310400.0,20.0556,20.0977,19.9925,20.0906,310400.0
2010-07-26 10:40:00,28.66,28.67,28.58,28.61,250200.0,20.0906,20.0977,20.0346,20.0556,250200.0
2010-07-26 10:50:00,28.61,28.68,28.57,28.67,233200.0,20.0556,20.1047,20.0276,20.0977,233200.0
2010-07-26 11:00:00,28.68,28.73,28.59,28.65,230000.0,20.1047,20.1397,20.0416,20.0836,230000.0
2010-07-26 11:10:00,28.64,28.78,28.61,28.76,301000.0,20.0766,20.1748,20.0556,20.1607,301000.0
2010-07-26 11:20:00,28.77,28.84,28.74,28.84,261300.0,20.1678,20.2168,20.1467,20.2168,261300.0
2010-07-26 11:30:00,28.84,28.85,28.79,28.82,318000.0,20.2168,20.2238,20.1818,20.2028,318000.0
2010-07-26 11:40:00,28.83,28.86,28.8,28.84,196400.0,20.2098,20.2308,20.1888,20.2168,196400.0
2010-07-26 11:50:00,28.84,28.86,28.82,28.82,193200.0,20.2168,20.2308,20.2028,20.2028,193200.0
2010-07-26 12:00:00,28.83,28.9,28.82,28.88,209500.0,20.2098,20.2589,20.2028,20.2449,209500.0
2010-07-26 12:10:00,28.89,28.92,28.83,28.9,182500.0,20.2519,20.2729,20.2098,20.2589,182500.0
2010-07-26 12:20:00,28.91,28.92,28.85,28.86,235300.0,20.2659,20.2729,20.2238,20.2308,235300.0
2010-07-26 12:30:00,28.87,28.91,28.83,28.9,176700.0,20.2379,20.2659,20.2098,20.2589,176700.0
2010-07-26 12:40:00,28.9,28.9,28.81,28.86,162900.0,20.2589,20.2589,20.1958,20.2308,162900.0
2010-07-26 12:50:00,28.86,28.89,28.84,28.87,168400.0,20.2308,20.2519,20.2168,20.2379,168400.0
2010-07-26 13:00:00,28.88,28.88,28.83,28.87,282600.0,20.2449,20.2449,20.2098,20.2379,282600.0
2010-07-26 13:10:00,28.87,28.89,28.81,28.82,177600.0,20.2379,20.2519,20.1958,20.2028,177600.0
2010-07-26 13:20:00,28.82,28.86,28.8,28.86,223900.0,20.2028,20.2308,20.1888,20.2308,223900.0
2010-07-26 13:30:00,28.86,28.9,28.85,28.87,233400.0,20.2308,20.2589,20.2238,20.2379,233400.0
2010-07-26 13:40:00,28.87,28.94,28.87,28.93,177500.0,20.2379,20.2869,20.2379,20.2799,177500.0
2010-07-26 13:50:00,28.93,28.94,28.87,28.88,194100.0,20.2799,20.2869,20.2379,20.2449,194100.0
2010-07-26 14:00:00,28.88,28.91,28.85,28.86,251400.0,20.2449,20.2659,20.2238,20.2308,251400.0
2010-07-26 14:10:00,28.86,28.88,28.82,28.87,180700.0,20.2308,20.2449,20.2028,20.2379,180700.0
2010-07-26 14:20:00,28.88,28.89,28.83,28.84,476700.0,20.2449,20.2519,20.2098,20.2168,476700.0
2010-07-26 14:30:00,28.84,28.86,28.8,28.81,373900.0,20.2168,20.2308,20.1888,20.1958,373900.0
2010-07-26 14:40:00,28.8,28.84,28.8,28.84,182400.0,20.1888,20.2168,20.1888,20.2168,182400.0
2010-07-26 14:50:00,28.83,28.85,28.78,28.83,272800.0,20.2098,20.2238,20.1748,20.2098,272800.0
2010-07-26 15:00:00,28.83,28.94,28.83,28.89,369900.0,20.2098,20.2869,20.2098,20.2519,369900.0
2010-07-26 15:10:00,28.9,28.95,28.89,28.94,385700.0,20.2589,20.2939,20.2519,20.2869,385700.0
2010-07-26 15:20:00,28.95,29.01,28.94,28.99,590600.0,20.2939,20.336,20.2869,20.322,590600.0
2010-07-26 15:30:00,28.99,29.0,28.96,28.99,507600.0,20.322,20.329,20.3009,20.322,507600.0
2010-07-26 15:40:00,28.99,29.05,28.96,29.05,810700.0,20.322,20.364,20.3009,20.364,810700.0
2010-07-26 15:50:00,29.05,29.07,28.98,28.99,1653000.0,20.364,20.3781,20.315,20.322,1653000.0
2010-07-27 09:30:00,29.23,29.3,29.03,29.3,669300.0,20.4902,20.5393,20.35,20.5393,669300.0
2010-07-27 09:40:00,29.3,29.35,29.15,29.18,793100.0,20.5393,20.5743,20.4341,20.4552,793100.0
2010-07-27 09:50:00,29.18,29.27,29.11,29.11,619500.0,20.4552,20.5183,20.4061,20.4061,619500.0
2010-07-27 10:00:00,29.11,29.37,28.98,28.98,748000.0,20.4061,20.5884,20.315,20.315,748000.0
2010-07-27 10:10:00,28.98,29.12,28.97,29.12,379400.0,20.315,20.4131,20.308,20.4131,379400.0
2010-07-27 10:20:00,29.12,29.18,29.05,29.09,443600.0,20.4131,20.4552,20.364,20.3921,443600.0
2010-07-27 10:30:00,29.1,29.13,29.0,29.0,379200.0,20.3991,20.4201,20.329,20.329,379200.0
2010-07-27 10:40:00,29.01,29.04,28.89,28.91,474600.0,20.336,20.357,20.2519,20.2659,474600.0
2010-07-27 10:50:00,28.9,28.97,28.78,28.79,471200.0,20.2589,20.308,20.1748,20.1818,471200.0
2010-07-27 11:00:00,28.78,28.81,28.73,28.79,424000.0,20.1748,20.1958,20.1397,20.1818,424000.0
2010-07-27 11:10:00,28.79,28.82,28.66,28.67,439000.0,20.1818,20.2028,20.0906,20.0977,439000.0
2010-07-27 11:20:00,28.66,28.8,28.66,28.79,378500.0,20.0906,20.1888,20.0906,20.1818,378500.0
2010-07-27 11:30:00,28.79,28.86,28.77,28.81,413800.0,20.1818,20.2308,20.1678,20.1958,413800.0
2010-07-27 11:40:00,28.81,28.82,28.72,28.72,268600.0,20.1958,20.2028,20.1327,20.1327,268600.0
2010-07-27 11:50:00,28.72,28.75,28.69,28.73,400500.0,20.1327,20.1537,20.1117,20.1397,400500.0
2010-07-27 12:00:00,28.72,28.76,28.7,28.72,227000.0,20.1327,20.1607,20.1187,20.1327,227000.0
2010-07-27 12:10:00,28.73,28.81,28.72,28.78,293800.0,20.1397,20.1958,20.1327,20.1748,293800.0
2010-07-27 12:20:00,28.78,28.87,28.78,28.82,194000.0,20.1748,20.2379,20.1748,20.2028,194000.0
2010-07-27 12:30:00,28.83,28.86,28.81,28.84,139100.0,20.2098,20.2308,20.1958,20.2168,139100.0
2010-07-27 12:40:00,28.84,28.91,28.76,28.76,173900.0,20.2168,20.2659,20.1607,20.1607,173900.0
2010-07-27 12:50:00,28.76,28.8,28.72,28.77,226700.0,20.1607,20.1888,20.1327,20.1678,226700.0
2010-07-27 13:00:00,28.76,28.8,28.72,28.76,298200.0,20.1607,20.1888,20.1327,20.1607,298200.0
2010-07-27 13:10:00,28.77,28.78,28.7,28.7,165400.0,20.1678,20.1748,20.1187,20.1187,165400.0
2010-07-27 13:20:00,28.7,28.74,28.66,28.66,216900.0,20.1187,20.1467,20.0906,20.0906,216900.0
2010-07-27 13:30:00,28.66,28.69,28.66,28.69,136200.0,20.0906,20.1117,20.0906,20.1117,136200.0
2010-07-27 13:40:00,28.69,28.75,28.66,28.74,225100.0,20.1117,20.1537,20.0906,20.1467,225100.0
2010-07-27 13:50:00,28.73,28.74,28.66,28.66,219100.0,20.1397,20.1467,20.0906,20.0906,219100.0
2010-07-27 14:00:00,28.66,28.72,28.63,28.72,190200.0,20.0906,20.1327,20.0696,20.1327,190200.0
2010-07-27 14:10:00,28.71,28.77,28.66,28.77,265200.0,20.1257,20.1678,20.0906,20.1678,265200.0
2010-07-27 14:20:00,28.77,28.77,28.66,28.67,284400.0,20.1678,20.1678,20.0906,20.0977,284400.0
2010-07-27 14:30:00,28.67,28.72,28.6,28.65,235300.0,20.0977,20.1327,20.0486,20.0836,235300.0
2010-07-27 14:40:00,28.66,28.67,28.59,28.65,232000.0,20.0906,20.0977,20.0416,20.0836,232000.0
2010-07-27 14:50:00,28.64,28.66,28.54,28.59,258500.0,20.0766,20.0906,20.0065,20.0416,258500.0
2010-07-27 15:00:00,28.59,28.7,28.59,28.69,226800.0,20.0416,20.1187,20.0416,20.1117,226800.0
2010-07-27 15:10:00,28.68,28.69,28.63,28.68,164100.0,20.1047,20.1117,20.0696,20.1047,164100.0
2010-07-27 15:20:00,28.68,28.76,28.67,28.75,320400.0,20.1047,20.1607,20.0977,20.1537,320400.0
2010-07-27 15:30:00,28.75,28.75,28.59,28.6,387400.0,20.1537,20.1537,20.0416,20.0486,387400.0
2010-07-27 15:40:00,28.61,28.64,28.55,28.59,553400.0,20.0556,20.0766,20.0135,20.0416,553400.0
2010-07-27 15:50:00,28.6,28.62,28.54,28.59,1287000.0,20.0486,20.0626,20.0065,20.0416,1287000.0
2010-07-28 09:30:00,28.58,28.95,28.5,28.89,668200.0,20.0346,20.2939,19.9785,20.2519,668200.0
2010-07-28 09:40:00,28.89,28.89,28.67,28.7,298500.0,20.2519,20.2519,20.0977,20.1187,298500.0
2010-07-28 09:50:00,28.7,28.79,28.64,28.73,205300.0,20.1187,20.1818,20.0766,20.1397,205300.0
2010-07-28 10:00:00,28.73,28.79,28.64,28.66,193800.0,20.1397,20.1818,20.0766,20.0906,193800.0
2010-07-28 10:10:00,28.66,28.67,28.58,28.61,243200.0,20.0906,20.0977,20.0346,20.0556,243200.0
2010-07-28 10:20:00,28.61,28.61,28.49,28.5,394200.0,20.0556,20.0556,19.9715,19.9785,394200.0
2010-07-28 10:30:00,28.5,28.52,28.39,28.4,617300.0,19.9785,19.9925,19.9014,19.9084,617300.0
2010-07-28 10:40:00,28.4,28.51,28.39,28.47,310900.0,19.9084,19.9855,19.9014,19.9575,310900.0
2010-07-28 10:50:00,28.47,28.56,28.44,28.51,166100.0,19.9575,20.0205,19.9364,19.9855,166100.0
2010-07-28 11:00:00,28.52,28.56,28.47,28.47,279100.0,19.9925,20.0205,19.9575,19.9575,279100.0
2010-07-28 11:10:00,28.48,28.53,28.43,28.44,184000.0,19.9645,19.9995,19.9294,19.9364,184000.0
2010-07-28 11:20:00,28.44,28.44,28.39,28.4,309300.0,19.9364,19.9364,19.9014,19.9084,309300.0
2010-07-28 11:30:00,28.39,28.44,28.38,28.43,264500.0,19.9014,19.9364,19.8944,19.9294,264500.0
2010-07-28 11:40:00,28.42,28.43,28.36,28.36,166700.0,19.9224,19.9294,19.8803,19.8803,166700.0
2010-07-28 11:50:00,28.36,28.4,28.35,28.38,108800.0,19.8803,19.9084,19.8733,19.8944,108800.0
2010-07-28 12:00:00,28.38,28.4,28.34,28.37,108700.0,19.8944,19.9084,19.8663,19.8874,108700.0
2010-07-28 12:10:00,28.36,28.39,28.35,28.36,199100.0,19.8803,19.9014,19.8733,19.8803,199100.0
2010-07-28 12:20:00,28.36,28.37,28.31,28.32,139900.0,19.8803,19.8874,19.8453,19.8523,139900.0
2010-07-28 12:30:00,28.32,28.36,28.31,28.34,138600.0,19.8523,19.8803,19.8453,19.8663,138600.0
2010-07-28 12:40:00,28.34,28.4,28.33,28.33,417100.0,19.8663,19.9084,19.8593,19.8593,417100.0
2010-07-28 12:50:00,28.33,28.41,28.32,28.41,187900.0,19.8593,19.9154,19.8523,19.9154,187900.0
2010-07-28 13:00:00,28.41,28.42,28.33,28.38,156800.0,19.9154,19.9224,19.8593,19.8944,156800.0
2010-07-28 13:10:00,28.38,28.39,28.32,28.33,95700.0,19.8944,19.9014,19.8523,19.8593,95700.0
2010-07-28 13:20:00,28.33,28.34,28.31,28.33,177600.0,19.8593,19.8663,19.8453,19.8593,177600.0
2010-07-28 13:30:00,28.34,28.34,28.3,28.31,178900.0,19.8663,19.8663,19.8383,19.8453,178900.0
2010-07-28 13:40:00,28.31,28.33,28.29,28.33,132500.0,19.8453,19.8593,19.8313,19.8593,132500.0
2010-07-28 13:50:00,28.32,28.37,28.3,28.31,359500.0,19.8523,19.8874,19.8383,19.8453,359500.0
2010-07-28 14:00:00,28.31,28.38,28.28,28.36,241200.0,19.8453,19.8944,19.8243,19.8803,241200.0
2010-07-28 14:10:00,28.35,28.37,28.27,28.27,199600.0,19.8733,19.8874,19.8173,19.8173,199600.0
2010-07-28 14:20:00,28.27,28.27,28.2,28.23,312700.0,19.8173,19.8173,19.7682,19.7892,312700.0
2010-07-28 14:30:00,28.23,28.27,28.21,28.22,205300.0,19.7892,19.8173,19.7752,19.7822,205300.0
2010-07-28 14:40:00,28.22,28.23,28.15,28.16,216100.0,19.7822,19.7892,19.7331,19.7401,216100.0
2010-07-28 14:50:00,28.16,28.21,28.14,28.15,361300.0,19.7401,19.7752,19.7261,19.7331,361300.0
2010-07-28 15:00:00,28.14,28.17,28.04,28.06,624800.0,19.7261,19.7472,19.656,19.67,624800.0
2010-07-28 15:10:00,28.06,28.09,28.02,28.04,506700.0,19.67,19.6911,19.642,19.656,506700.0
2010-07-28 15:20:00,28.04,28.08,28.0,28.05,532500.0,19.656,19.6841,19.628,19.663,532500.0
2010-07-28 15:30:00,28.05,28.09,28.02,28.03,543000.0,19.663,19.6911,19.642,19.649,543000.0
2010-07-28 15:40:00,28.02,28.11,28.01,28.08,777000.0,19.642,19.7051,19.635,19.6841,777000.0
2010-07-28 15:50:00,28.08,28.1,28.02,28.09,1862000.0,19.6841,19.6981,19.642,19.6911,1862000.0
2010-07-29 09:30:00,28.27,28.52,28.27,28.32,532400.0,19.8173,19.9925,19.8173,19.8523,532400.0
2010-07-29 09:40:00,28.32,28.35,28.23,28.23,263700.0,19.8523,19.8733,19.7892,19.7892,263700.0
2010-07-29 09:50:00,28.23,28.3,28.17,28.3,533900.0,19.7892,19.8383,19.7472,19.8383,533900.0
2010-07-29 10:00:00,28.31,28.31,28.25,28.27,632100.0,19.8453,19.8453,19.8032,19.8173,632100.0
2010-07-29 10:10:00,28.28,28.31,28.21,28.22,463000.0,19.8243,19.8453,19.7752,19.7822,463000.0
2010-07-29 10:20:00,28.21,28.22,28.11,28.18,247000.0,19.7752,19.7822,19.7051,19.7542,247000.0
2010-07-29 10:30:00,28.18,28.22,28.12,28.2,288100.0,19.7542,19.7822,19.7121,19.7682,288100.0
2010-07-29 10:40:00,28.19,28.2,28.1,28.16,314600.0,19.7612,19.7682,19.6981,19.7401,314600.0
2010-07-29 10:50:00,28.16,28.24,28.16,28.21,481200.0,19.7401,19.7962,19.7401,19.7752,481200.0
2010-07-29 11:00:00,28.21,28.22,28.13,28.15,623500.0,19.7752,19.7822,19.7191,19.7331,623500.0
2010-07-29 11:10:00,28.16,28.16,28.0,28.01,293800.0,19.7401,19.7401,19.628,19.635,293800.0
2010-07-29 11:20:00,28.01,28.01,27.92,27.94,224900.0,19.635,19.635,19.5719,19.5859,224900.0
2010-07-29 11:30:00,27.94,27.98,27.84,27.98,324100.0,19.5859,19.614,19.5158,19.614,324100.0
2010-07-29 11:40:00,27.98,27.99,27.9,27.92,174800.0,19.614,19.621,19.5579,19.5719,174800.0
2010-07-29 11:50:00,27.93,27.97,27.84,27.86,198700.0,19.5789,19.607,19.5158,19.5298,198700.0
2010-07-29 12:00:00,27.86,27.86,27.77,27.84,502400.0,19.5298,19.5298,19.4668,19.5158,502400.0
2010-07-29 12:10:00,27.84,27.93,27.8,27.93,211800.0,19.5158,19.5789,19.4878,19.5789,211800.0
2010-07-29 12:20:00,27.93,27.93,27.86,27.91,150000.0,19.5789,19.5789,19.5298,19.5649,150000.0
2010-07-29 12:30:00,27.91,27.92,27.82,27.83,113400.0,19.5649,19.5719,19.5018,19.5088,113400.0
2010-07-29 12:40:00,27.83,27.87,27.78,27.81,186300.0,19.5088,19.5369,19.4738,19.4948,186300.0
2010-07-29 12:50:00,27.82,27.89,27.78,27.89,261300.0,19.5018,19.5509,19.4738,19.5509,261300.0
2010-07-29 13:00:00,27.88,27.94,27.83,27.93,227200.0,19.5439,19.5859,19.5088,19.5789,227200.0
2010-07-29 13:10:00,27.93,27.96,27.88,27.94,399900.0,19.5789,19.5999,19.5439,19.5859,399900.0
2010-07-29 13:20:00,27.95,27.96,27.89,27.95,166600.0,19.5929,19.5999,19.5509,19.5929,166600.0
2010-07-29 13:30:00,27.95,28.04,27.94,28.02,268800.0,19.5929,19.656,19.5859,19.642,268800.0
2010-07-29 13:40:00,28.02,28.06,28.0,28.05,271000.0,19.642,19.67,19.628,19.663,271000.0
2010-07-29 13:50:00,28.06,28.08,27.98,27.99,199300.0,19.67,19.6841,19.614,19.621,199300.0
2010-07-29 14:00:00,27.99,28.01,27.88,27.88,265800.0,19.621,19.635,19.5439,19.5439,265800.0
2010-07-29 14:10:00,27.88,27.92,27.86,27.92,208600.0,19.5439,19.5719,19.5298,19.5719,208600.0
2010-07-29 14:20:00,27.92,27.96,27.89,27.95,212500.0,19.5719,19.5999,19.5509,19.5929,212500.0
2010-07-29 14:30:00,27.95,28.02,27.92,28.01,219400.0,19.5929,19.642,19.5719,19.635,219400.0
2010-07-29 14:40:00,28.0,28.08,28.0,28.07,391600.0,19.628,19.6841,19.628,19.6771,391600.0
2010-07-29 14:50:00,28.08,28.12,28.0,28.05,276900.0,19.6841,19.7121,19.628,19.663,276900.0
2010-07-29 15:00:00,28.05,28.05,27.96,27.99,530100.0,19.663,19.663,19.5999,19.621,530100.0
2010-07-29 15:10:00,27.99,28.12,27.98,28.09,425400.0,19.621,19.7121,19.614,19.6911,425400.0
2010-07-29 15:20:00,28.1,28.16,28.08,28.11,368400.0,19.6981,19.7401,19.6841,19.7051,368400.0
2010-07-29 15:30:00,28.11,28.14,28.04,28.12,418100.0,19.7051,19.7261,19.656,19.7121,418100.0
2010-07-29 15:40:00,28.13,28.13,27.96,27.97,722100.0,19.7191,19.7191,19.5999,19.607,722100.0
2010-07-29 15:50:00,27.98,28.08,27.97,28.03,957200.0,19.614,19.6841,19.607,19.649,957200.0
2010-07-30 09:30:00,27.75,28.02,27.63,27.68,458800.0,19.4527,19.642,19.3686,19.4037,458800.0
2010-07-30 09:40:00,27.68,27.96,27.66,27.81,403500.0,19.4037,19.5999,19.3896,19.4948,403500.0
2010-07-30 09:50:00,27.82,27.93,27.75,27.88,415500.0,19.5018,19.5789,19.4527,19.5439,415500.0
2010-07-30 10:00:00,27.88,28.01,27.87,27.94,257600.0,19.5439,19.635,19.5369,19.5859,257600.0
2010-07-30 10:10:00,27.93,27.94,27.79,27.81,388000.0,19.5789,19.5859,19.4808,19.4948,388000.0
2010-07-30 10:20:00,27.8,27.9,27.8,27.9,177900.0,19.4878,19.5579,19.4878,19.5579,177900.0
2010-07-30 10:30:00,27.9,27.98,27.89,27.94,142800.0,19.5579,19.614,19.5509,19.5859,142800.0
2010-07-30 10:40:00,27.94,28.11,27.93,28.05,262300.0,19.5859,19.7051,19.5789,19.663,262300.0
2010-07-30 10:50:00,28.06,28.07,27.95,28.03,127000.0,19.67,19.6771,19.5929,19.649,127000.0
2010-07-30 11:00:00,28.03,28.08,27.98,28.06,110900.0,19.649,19.6841,19.614,19.67,110900.0
2010-07-30 11:10:00,28.07,28.14,28.03,28.09,484600.0,19.6771,19.7261,19.649,19.6911,484600.0
2010-07-30 11:20:00,28.09,28.12,28.0,28.02,272500.0,19.6911,19.7121,19.628,19.642,272500.0
2010-07-30 11:30:00,28.02,28.09,28.01,28.08,200300.0,19.642,19.6911,19.635,19.6841,200300.0
2010-07-30 11:40:00,28.08,28.12,28.04,28.1,207900.0,19.6841,19.7121,19.656,19.6981,207900.0
2010-07-30 11:50:00,28.1,28.18,28.08,28.16,190900.0,19.6981,19.7542,19.6841,19.7401,190900.0
2010-07-30 12:00:00,28.16,28.2,28.14,28.18,209100.0,19.7401,19.7682,19.7261,19.7542,209100.0
2010-07-30 12:10:00,28.18,28.18,28.11,28.16,236700.0,19.7542,19.7542,19.7051,19.7401,236700.0
2010-07-30 12:20:00,28.16,28.24,28.15,28.23,184600.0,19.7401,19.7962,19.7331,19.7892,184600.0
2010-07-30 12:30:00,28.22,28.22,28.16,28.19,163100.0,19.7822,19.7822,19.7401,19.7612,163100.0
2010-07-30 12:40:00,28.19,28.25,28.19,28.2,136200.0,19.7612,19.8032,19.7612,19.7682,136200.0
2010-07-30 12:50:00,28.2,28.2,28.15,28.18,82000.0,19.7682,19.7682,19.7331,19.7542,82000.0
2010-07-30 13:00:00,28.18,28.2,28.16,28.17,77100.0,19.7542,19.7682,19.7401,19.7472,77100.0
2010-07-30 13:10:00,28.16,28.16,28.05,28.07,225400.0,19.7401,19.7401,19.663,19.6771,225400.0
2010-07-30 13:20:00,28.08,28.13,28.06,28.11,198700.0,19.6841,19.7191,19.67,19.7051,198700.0
2010-07-30 13:30:00,28.1,28.12,28.04,28.06,186600.0,19.6981,19.7121,19.656,19.67,186600.0
2010-07-30 13:40:00,28.06,28.13,28.05,28.11,128500.0,19.67,19.7191,19.663,19.7051,128500.0
2010-07-30 13:50:00,28.1,28.13,28.01,28.03,218400.0,19.6981,19.7191,19.635,19.649,218400.0
2010-07-30 14:00:00,28.03,28.08,28.02,28.06,189500.0,19.649,19.6841,19.642,19.67,189500.0
2010-07-30 14:10:00,28.07,28.23,28.07,28.22,218100.0,19.6771,19.7892,19.6771,19.7822,218100.0
2010-07-30 14:20:00,28.22,28.27,28.19,28.22,279800.0,19.7822,19.8173,19.7612,19.7822,279800.0
2010-07-30 14:30:00,28.22,28.24,28.19,28.2,184000.0,19.7822,19.7962,19.7612,19.7682,184000.0
2010-07-30 14:40:00,28.2,28.28,28.2,28.24,284400.0,19.7682,19.8243,19.7682,19.7962,284400.0
2010-07-30 14:50:00,28.24,28.27,28.21,28.24,267000.0,19.7962,19.8173,19.7752,19.7962,267000.0
2010-07-30 15:00:00,28.25,28.3,28.21,28.3,281800.0,19.8032,19.8383,19.7752,19.8383,281800.0
2010-07-30 15:10:00,28.29,28.39,28.29,28.38,368800.0,19.8313,19.9014,19.8313,19.8944,368800.0
2010-07-30 15:20:00,28.38,28.48,28.36,28.44,656100.0,19.8944,19.9645,19.8803,19.9364,656100.0
2010-07-30 15:30:00,28.45,28.47,28.4,28.41,514500.0,19.9434,19.9575,19.9084,19.9154,514500.0
2010-07-30 15:40:00,28.41,28.56,28.41,28.51,1035900.0,19.9154,20.0205,19.9154,19.9855,1035900.0
2010-07-30 15:50:00,28.51,28.54,28.48,28.51,2020200.0,19.9855,20.0065,19.9645,19.9855,2020200.0
2010-08-02 09:30:00,28.85,29.01,28.75,28.8,562000.0,20.2238,20.336,20.1537,20.1888,562000.0
2010-08-02 09:40:00,28.79,28.85,28.69,28.7,454800.0,20.1818,20.2238,20.1117,20.1187,454800.0
2010-08-02 09:50:00,28.71,28.78,28.68,28.7,378900.0,20.1257,20.1748,20.1047,20.1187,378900.0
2010-08-02 10:00:00,28.7,28.88,28.69,28.81,865100.0,20.1187,20.2449,20.1117,20.1958,865100.0
2010-08-02 10:10:00,28.81,28.98,28.8,28.93,572100.0,20.1958,20.315,20.1888,20.2799,572100.0
2010-08-02 10:20:00,28.93,28.99,28.88,28.96,459900.0,20.2799,20.322,20.2449,20.3009,459900.0
2010-08-02 10:30:00,28.96,29.02,28.93,28.93,658400.0,20.3009,20.343,20.2799,20.2799,658400.0
2010-08-02 10:40:00,28.93,28.93,28.8,28.88,903900.0,20.2799,20.2799,20.1888,20.2449,903900.0
2010-08-02 10:50:00,28.88,28.91,28.85,28.9,418000.0,20.2449,20.2659,20.2238,20.2589,418000.0
2010-08-02 11:00:00,28.9,28.98,28.86,28.97,353700.0,20.2589,20.315,20.2308,20.308,353700.0
2010-08-02 11:10:00,28.97,28.99,28.92,28.95,459800.0,20.308,20.322,20.2729,20.2939,459800.0
2010-08-02 11:20:00,28.95,28.97,28.91,28.96,383200.0,20.2939,20.308,20.2659,20.3009,383200.0
2010-08-02 11:30:00,28.96,29.03,28.93,29.02,419200.0,20.3009,20.35,20.2799,20.343,419200.0
2010-08-02 11:40:00,29.02,29.03,28.97,28.99,257000.0,20.343,20.35,20.308,20.322,257000.0
2010-08-02 11:50:00,29.0,29.04,28.97,29.02,200500.0,20.329,20.357,20.308,20.343,200500.0
2010-08-02 12:00:00,29.01,29.02,28.99,29.0,206400.0,20.336,20.343,20.322,20.329,206400.0
2010-08-02 12:10:00,29.01,29.06,29.0,29.04,287800.0,20.336,20.371,20.329,20.357,287800.0
2010-08-02 12:20:00,29.04,29.05,29.0,29.0,201700.0,20.357,20.364,20.329,20.329,201700.0
2010-08-02 12:30:00,29.0,29.03,28.96,28.99,221400.0,20.329,20.35,20.3009,20.322,221400.0
2010-08-02 12:40:00,28.99,29.0,28.93,28.95,165300.0,20.322,20.329,20.2799,20.2939,165300.0
2010-08-02 12:50:00,28.96,29.02,28.93,28.99,188600.0,20.3009,20.343,20.2799,20.322,188600.0
2010-08-02 13:00:00,28.99,29.01,28.95,28.96,178100.0,20.322,20.336,20.2939,20.3009,178100.0
2010-08-02 13:10:00,28.96,29.03,28.95,28.99,174800.0,20.3009,20.35,20.2939,20.322,174800.0
2010-08-02 13:20:00,29.0,29.04,28.98,28.99,183100.0,20.329,20.357,20.315,20.322,183100.0
2010-08-02 13:30:00,29.0,29.01,28.96,28.99,294200.0,20.329,20.336,20.3009,20.322,294200.0
2010-08-02 13:40:00,29.0,29.05,28.99,29.01,195100.0,20.329,20.364,20.322,20.336,195100.0
2010-08-02 13:50:00,29.01,29.04,29.0,29.03,219400.0,20.336,20.357,20.329,20.35,219400.0
2010-08-02 14:00:00,29.03,29.03,28.98,28.99,216700.0,20.35,20.35,20.315,20.322,216700.0
2010-08-02 14:10:00,29.0,29.07,28.99,29.03,283000.0,20.329,20.3781,20.322,20.35,283000.0
2010-08-02 14:20:00,29.02,29.03,28.99,29.0,260400.0,20.343,20.35,20.322,20.329,260400.0
2010-08-02 14:30:00,29.0,29.14,29.0,29.13,642600.0,20.329,20.4271,20.329,20.4201,642600.0
2010-08-02 14:40:00,29.13,29.13,29.06,29.07,447200.0,20.4201,20.4201,20.371,20.3781,447200.0
2010-08-02 14:50:00,29.06,29.15,29.05,29.14,336000.0,20.371,20.4341,20.364,20.4271,336000.0
2010-08-02 15:00:00,29.14,29.18,29.09,29.17,318000.0,20.4271,20.4552,20.3921,20.4482,318000.0
2010-08-02 15:10:00,29.17,29.19,29.13,29.18,374000.0,20.4482,20.4622,20.4201,20.4552,374000.0
2010-08-02 15:20:00,29.18,29.22,29.17,29.2,426500.0,20.4552,20.4832,20.4482,20.4692,426500.0
2010-08-02 15:30:00,29.19,29.24,29.14,29.14,621400.0,20.4622,20.4972,20.4271,20.4271,621400.0
2010-08-02 15:40:00,29.14,29.22,29.11,29.17,796700.0,20.4271,20.4832,20.4061,20.4482,796700.0
2010-08-02 15:50:00,29.16,29.17,29.09,29.12,1983700.0,20.4411,20.4482,20.3921,20.4131,1983700.0
2010-08-03 09:30:00,29.09,29.18,28.83,28.85,496900.0,20.3921,20.4552,20.2098,20.2238,496900.0
2010-08-03 09:40:00,28.85,28.87,28.75,28.81,374900.0,20.2238,20.2379,20.1537,20.1958,374900.0
2010-08-03 09:50:00,28.81,28.81,28.69,28.74,210400.0,20.1958,20.1958,20.1117,20.1467,210400.0
2010-08-03 10:00:00,28.75,28.75,28.54,28.6,717000.0,20.1537,20.1537,20.0065,20.0486,717000.0
2010-08-03 10:10:00,28.6,28.6,28.51,28.55,373100.0,20.0486,20.0486,19.9855,20.0135,373100.0
2010-08-03 10:20:00,28.55,28.59,28.46,28.49,334200.0,20.0135,20.0416,19.9504,19.9715,334200.0
2010-08-03 10:30:00,28.49,28.57,28.46,28.52,165200.0,19.9715,20.0276,19.9504,19.9925,165200.0
2010-08-03 10:40:00,28.52,28.6,28.48,28.54,439800.0,19.9925,20.0486,19.9645,20.0065,439800.0
2010-08-03 10:50:00,28.55,28.61,28.52,28.59,321100.0,20.0135,20.0556,19.9925,20.0416,321100.0
2010-08-03 11:00:00,28.59,28.6,28.5,28.51,181400.0,20.0416,20.0486,19.9785,19.9855,181400.0
2010-08-03 11:10:00,28.51,28.6,28.48,28.57,345100.0,19.9855,20.0486,19.9645,20.0276,345100.0
2010-08-03 11:20:00,28.58,28.63,28.52,28.54,231000.0,20.0346,20.0696,19.9925,20.0065,231000.0
2010-08-03 11:30:00,28.54,28.75,28.54,28.75,296500.0,20.0065,20.1537,20.0065,20.1537,296500.0
2010-08-03 11:40:00,28.74,28.78,28.69,28.73,280800.0,20.1467,20.1748,20.1117,20.1397,280800.0
2010-08-03 11:50:00,28.73,28.75,28.7,28.72,87200.0,20.1397,20.1537,20.1187,20.1327,87200.0
2010-08-03 12:00:00,28.73,28.73,28.65,28.69,182800.0,20.1397,20.1397,20.0836,20.1117,182800.0
2010-08-03 12:10:00,28.69,28.7,28.61,28.62,172600.0,20.1117,20.1187,20.0556,20.0626,172600.0
2010-08-03 12:20:00,28.63,28.7,28.55,28.6,139000.0,20.0696,20.1187,20.0135,20.0486,139000.0
2010-08-03 12:30:00,28.6,28.66,28.6,28.65,161400.0,20.0486,20.0906,20.0486,20.0836,161400.0
2010-08-03 12:40:00,28.65,28.67,28.63,28.65,153900.0,20.0836,20.0977,20.0696,20.0836,153900.0
2010-08-03 12:50:00,28.66,28.72,28.64,28.64,130100.0,20.0906,20.1327,20.0766,20.0766,130100.0
2010-08-03 13:00:00,28.65,28.66,28.55,28.55,232100.0,20.0836,20.0906,20.0135,20.0135,232100.0
2010-08-03 13:10:00,28.56,28.6,28.55,28.57,154600.0,20.0205,20.0486,20.0135,20.0276,154600.0
2010-08-03 13:20:00,28.57,28.63,28.57,28.57,230300.0,20.0276,20.0696,20.0276,20.0276,230300.0
2010-08-03 13:30:00,28.57,28.62,28.56,28.59,191300.0,20.0276,20.0626,20.0205,20.0416,191300.0
2010-08-03 13:40:00,28.59,28.61,28.54,28.54,193900.0,20.0416,20.0556,20.0065,20.0065,193900.0
2010-08-03 13:50:00,28.54,28.59,28.49,28.54,236400.0,20.0065,20.0416,19.9715,20.0065,236400.0
2010-08-03 14:00:00,28.54,28.62,28.53,28.61,149700.0,20.0065,20.0626,19.9995,20.0556,149700.0
2010-08-03 14:10:00,28.62,28.65,28.59,28.63,182800.0,20.0626,20.0836,20.0416,20.0696,182800.0
2010-08-03 14:20:00,28.63,28.65,28.6,28.64,118700.0,20.0696,20.0836,20.0486,20.0766,118700.0
2010-08-03 14:30:00,28.65,28.69,28.64,28.65,133300.0,20.0836,20.1117,20.0766,20.0836,133300.0
2010-08-03 14:40:00,28.65,28.67,28.62,28.65,138600.0,20.0836,20.0977,20.0626,20.0836,138600.0
2010-08-03 14:50:00,28.64,28.65,28.59,28.59,207100.0,20.0766,20.0836,20.0416,20.0416,207100.0
2010-08-03 15:00:00,28.59,28.59,28.54,28.54,182200.0,20.0416,20.0416,20.0065,20.0065,182200.0
2010-08-03 15:10:00,28.54,28.55,28.5,28.5,244500.0,20.0065,20.0135,19.9785,19.9785,244500.0
2010-08-03 15:20:00,28.5,28.51,28.46,28.5,324200.0,19.9785,19.9855,19.9504,19.9785,324200.0
2010-08-03 15:30:00,28.5,28.52,28.44,28.45,425000.0,19.9785,19.9925,19.9364,19.9434,425000.0
2010-08-03 15:40:00,28.44,28.5,28.41,28.47,752900.0,19.9364,19.9785,19.9154,19.9575,752900.0
2010-08-03 15:50:00,28.48,28.48,28.42,28.46,1115900.0,19.9645,19.9645,19.9224,19.9504,1115900.0
2010-08-04 09:30:00,28.61,28.78,28.51,28.71,314800.0,20.0556,20.1748,19.9855,20.1257,314800.0
2010-08-04 09:40:00,28.71,28.72,28.61,28.61,261300.0,20.1257,20.1327,20.0556,20.0556,261300.0
2010-08-04 09:50:00,28.62,28.74,28.58,28.74,133900.0,20.0626,20.1467,20.0346,20.1467,133900.0
2010-08-04 10:00:00,28.74,28.88,28.73,28.76,509100.0,20.1467,20.2449,20.1397,20.1607,509100.0
2010-08-04 10:10:00,28.76,28.77,28.64,28.66,289800.0,20.1607,20.1678,20.0766,20.0906,289800.0
2010-08-04 10:20:00,28.65,28.72,28.63,28.64,188200.0,20.0836,20.1327,20.0696,20.0766,188200.0
2010-08-04 10:30:00,28.66,28.75,28.65,28.69,267500.0,20.0906,20.1537,20.0836,20.1117,267500.0
2010-08-04 10:40:00,28.69,28.82,28.68,28.8,254600.0,20.1117,20.2028,20.1047,20.1888,254600.0
2010-08-04 10:50:00,28.8,28.84,28.75,28.83,439700.0,20.1888,20.2168,20.1537,20.2098,439700.0
2010-08-04 11:00:00,28.83,28.88,28.81,28.83,463000.0,20.2098,20.2449,20.1958,20.2098,463000.0
2010-08-04 11:10:00,28.83,28.86,28.82,28.83,132000.0,20.2098,20.2308,20.2028,20.2098,132000.0
2010-08-04 11:20:00,28.84,28.86,28.8,28.82,165100.0,20.2168,20.2308,20.1888,20.2028,165100.0
2010-08-04 11:30:00,28.81,28.83,28.78,28.8,141700.0,20.1958,20.2098,20.1748,20.1888,141700.0
2010-08-04 11:40:00,28.8,28.82,28.77,28.8,227200.0,20.1888,20.2028,20.1678,20.1888,227200.0
2010-08-04 11:50:00,28.8,28.83,28.78,28.81,155500.0,20.1888,20.2098,20.1748,20.1958,155500.0
2010-08-04 12:00:00,28.81,28.92,28.81,28.84,392500.0,20.1958,20.2729,20.1958,20.2168,392500.0
2010-08-04 12:10:00,28.84,28.87,28.81,28.86,135500.0,20.2168,20.2379,20.1958,20.2308,135500.0
2010-08-04 12:20:00,28.86,28.93,28.86,28.87,151300.0,20.2308,20.2799,20.2308,20.2379,151300.0
2010-08-04 12:30:00,28.87,28.9,28.84,28.87,191000.0,20.2379,20.2589,20.2168,20.2379,191000.0
2010-08-04 12:40:00,28.88,28.9,28.84,28.88,159200.0,20.2449,20.2589,20.2168,20.2449,159200.0
2010-08-04 12:50:00,28.89,28.9,28.83,28.84,224100.0,20.2519,20.2589,20.2098,20.2168,224100.0
2010-08-04 13:00:00,28.84,28.85,28.77,28.8,156000.0,20.2168,20.2238,20.1678,20.1888,156000.0
2010-08-04 13:10:00,28.8,28.8,28.7,28.7,128800.0,20.1888,20.1888,20.1187,20.1187,128800.0
2010-08-04 13:20:00,28.7,28.75,28.68,28.72,224700.0,20.1187,20.1537,20.1047,20.1327,224700.0
2010-08-04 13:30:00,28.72,28.75,28.69,28.73,157200.0,20.1327,20.1537,20.1117,20.1397,157200.0
2010-08-04 13:40:00,28.73,28.73,28.69,28.7,153200.0,20.1397,20.1397,20.1117,20.1187,153200.0
2010-08-04 13:50:00,28.71,28.73,28.66,28.68,114900.0,20.1257,20.1397,20.0906,20.1047,114900.0
2010-08-04 14:00:00,28.69,28.79,28.66,28.74,184900.0,20.1117,20.1818,20.0906,20.1467,184900.0
2010-08-04 14:10:00,28.75,28.78,28.74,28.74,164500.0,20.1537,20.1748,20.1467,20.1467,164500.0
2010-08-04 14:20:00,28.75,28.75,28.66,28.73,332200.0,20.1537,20.1537,20.0906,20.1397,332200.0
2010-08-04 14:30:00,28.73,28.76,28.7,28.71,144300.0,20.1397,20.1607,20.1187,20.1257,144300.0
2010-08-04 14:40:00,28.7,28.73,28.68,28.72,995200.0,20.1187,20.1397,20.1047,20.1327,995200.0
2010-08-04 14:50:00,28.73,28.73,28.68,28.72,200500.0,20.1397,20.1397,20.1047,20.1327,200500.0
2010-08-04 15:00:00,28.73,28.73,28.68,28.71,193200.0,20.1397,20.1397,20.1047,20.1257,193200.0
2010-08-04 15:10:00,28.71,28.77,28.69,28.72,262400.0,20.1257,20.1678,20.1117,20.1327,262400.0
2010-08-04 15:20:00,28.72,28.77,28.71,28.75,344400.0,20.1327,20.1678,20.1257,20.1537,344400.0
2010-08-04 15:30:00,28.75,28.78,28.73,28.76,475000.0,20.1537,20.1748,20.1397,20.1607,475000.0
2010-08-04 15:40:00,28.76,28.8,28.75,28.79,324800.0,20.1607,20.1888,20.1537,20.1818,324800.0
2010-08-04 15:50:00,28.79,28.79,28.71,28.72,703700.0,20.1818,20.1818,20.1257,20.1327,703700.0
2010-08-05 09:30:00,28.52,28.59,28.33,28.58,545800.0,19.9925,20.0416,19.8593,20.0346,545800.0
2010-08-05 09:40:00,28.57,28.67,28.55,28.62,204200.0,20.0276,20.0977,20.0135,20.0626,204200.0
2010-08-05 09:50:00,28.61,28.72,28.6,28.64,222400.0,20.0556,20.1327,20.0486,20.0766,222400.0
2010-08-05 10:00:00,28.64,28.7,28.63,28.68,269900.0,20.0766,20.1187,20.0696,20.1047,269900.0
2010-08-05 10:10:00,28.68,28.73,28.61,28.61,216800.0,20.1047,20.1397,20.0556,20.0556,216800.0
2010-08-05 10:20:00,28.61,28.72,28.59,28.72,253900.0,20.0556,20.1327,20.0416,20.1327,253900.0
2010-08-05 10:30:00,28.71,28.79,28.71,28.77,301800.0,20.1257,20.1818,20.1257,20.1678,301800.0
2010-08-05 10:40:00,28.77,28.82,28.76,28.82,191000.0,20.1678,20.2028,20.1607,20.2028,191000.0
2010-08-05 10:50:00,28.82,28.87,28.8,28.84,378700.0,20.2028,20.2379,20.1888,20.2168,378700.0
2010-08-05 11:00:00,28.84,28.9,28.82,28.9,591600.0,20.2168,20.2589,20.2028,20.2589,591600.0
2010-08-05 11:10:00,28.9,28.91,28.85,28.9,185600.0,20.2589,20.2659,20.2238,20.2589,185600.0
2010-08-05 11:20:00,28.89,28.93,28.82,28.83,282600.0,20.2519,20.2799,20.2028,20.2098,282600.0
2010-08-05 11:30:00,28.83,28.83,28.72,28.76,179900.0,20.2098,20.2098,20.1327,20.1607,179900.0
2010-08-05 11:40:00,28.75,28.83,28.75,28.78,252300.0,20.1537,20.2098,20.1537,20.1748,252300.0
2010-08-05 11:50:00,28.77,28.79,28.72,28.74,186000.0,20.1678,20.1818,20.1327,20.1467,186000.0
2010-08-05 12:00:00,28.74,28.77,28.7,28.71,249900.0,20.1467,20.1678,20.1187,20.1257,249900.0
2010-08-05 12:10:00,28.7,28.76,28.7,28.71,137100.0,20.1187,20.1607,20.1187,20.1257,137100.0
2010-08-05 12:20:00,28.7,28.74,28.68,28.68,220000.0,20.1187,20.1467,20.1047,20.1047,220000.0
2010-08-05 12:30:00,28.69,28.7,28.64,28.68,232200.0,20.1117,20.1187,20.0766,20.1047,232200.0
2010-08-05 12:40:00,28.67,28.67,28.58,28.66,341200.0,20.0977,20.0977,20.0346,20.0906,341200.0
2010-08-05 12:50:00,28.66,28.67,28.63,28.63,134000.0,20.0906,20.0977,20.0696,20.0696,134000.0
2010-08-05 13:00:00,28.63,28.64,28.6,28.6,101900.0,20.0696,20.0766,20.0486,20.0486,101900.0
2010-08-05 13:10:00,28.6,28.62,28.58,28.6,111200.0,20.0486,20.0626,20.0346,20.0486,111200.0
2010-08-05 13:20:00,28.59,28.63,28.59,28.63,67100.0,20.0416,20.0696,20.0416,20.0696,67100.0
2010-08-05 13:30:00,28.63,28.66,28.62,28.62,131700.0,20.0696,20.0906,20.0626,20.0626,131700.0
2010-08-05 13:40:00,28.63,28.65,28.61,28.65,151000.0,20.0696,20.0836,20.0556,20.0836,151000.0
2010-08-05 13:50:00,28.65,28.69,28.63,28.67,148900.0,20.0836,20.1117,20.0696,20.0977,148900.0
2010-08-05 14:00:00,28.67,28.7,28.65,28.68,141200.0,20.0977,20.1187,20.0836,20.1047,141200.0
2010-08-05 14:10:00,28.68,28.71,28.67,28.69,89100.0,20.1047,20.1257,20.0977,20.1117,89100.0
2010-08-05 14:20:00,28.69,28.71,28.65,28.67,95200.0,20.1117,20.1257,20.0836,20.0977,95200.0
2010-08-05 14:30:00,28.67,28.68,28.65,28.66,147000.0,20.0977,20.1047,20.0836,20.0906,147000.0
2010-08-05 14:40:00,28.65,28.68,28.65,28.66,100900.0,20.0836,20.1047,20.0836,20.0906,100900.0
2010-08-05 14:50:00,28.66,28.67,28.62,28.65,141800.0,20.0906,20.0977,20.0626,20.0836,141800.0
2010-08-05 15:00:00,28.65,28.69,28.64,28.66,149000.0,20.0836,20.1117,20.0766,20.0906,149000.0
2010-08-05 15:10:00,28.66,28.69,28.66,28.69,106600.0,20.0906,20.1117,20.0906,20.1117,106600.0
2010-08-05 15:20:00,28.68,28.72,28.67,28.69,166000.0,20.1047,20.1327,20.0977,20.1117,166000.0
2010-08-05 15:30:00,28.68,28.7,28.66,28.68,237900.0,20.1047,20.1187,20.0906,20.1047,237900.0
2010-08-05 15:40:00,28.67,28.7,28.64,28.67,418700.0,20.0977,20.1187,20.0766,20.0977,418700.0
2010-08-05 15:50:00,28.67,28.71,28.64,28.7,576400.0,20.0977,20.1257,20.0766,20.1187,576400.0
2010-08-06 09:30:00,28.53,28.53,28.21,28.36,505200.0,19.9995,19.9995,19.7752,19.8803,505200.0
2010-08-06 09:40:00,28.35,28.58,28.35,28.49,300700.0,19.8733,20.0346,19.8733,19.9715,300700.0
2010-08-06 09:50:00,28.48,28.6,28.47,28.58,242400.0,19.9645,20.0486,19.9575,20.0346,242400.0
2010-08-06 10:00:00,28.59,28.62,28.45,28.49,293900.0,20.0416,20.0626,19.9434,19.9715,293900.0
2010-08-06 10:10:00,28.48,28.54,28.43,28.51,572700.0,19.9645,20.0065,19.9294,19.9855,572700.0
2010-08-06 10:20:00,28.51,28.53,28.48,28.52,334700.0,19.9855,19.9995,19.9645,19.9925,334700.0
2010-08-06 10:30:00,28.52,28.55,28.47,28.47,316800.0,19.9925,20.0135,19.9575,19.9575,316800.0
2010-08-06 10:40:00,28.47,28.52,28.31,28.32,658100.0,19.9575,19.9925,19.8453,19.8523,658100.0
2010-08-06 10:50:00,28.32,28.37,28.29,28.33,480400.0,19.8523,19.8874,19.8313,19.8593,480400.0
2010-08-06 11:00:00,28.32,28.35,28.28,28.32,430500.0,19.8523,19.8733,19.8243,19.8523,430500.0
2010-08-06 11:10:00,28.33,28.42,28.33,28.37,143800.0,19.8593,19.9224,19.8593,19.8874,143800.0
2010-08-06 11:20:00,28.37,28.43,28.35,28.38,170900.0,19.8874,19.9294,19.8733,19.8944,170900.0
2010-08-06 11:30:00,28.39,28.43,28.34,28.42,169100.0,19.9014,19.9294,19.8663,19.9224,169100.0
2010-08-06 11:40:00,28.42,28.43,28.38,28.43,281400.0,19.9224,19.9294,19.8944,19.9294,281400.0
2010-08-06 11:50:00,28.43,28.46,28.4,28.42,276600.0,19.9294,19.9504,19.9084,19.9224,276600.0
2010-08-06 12:00:00,28.41,28.47,28.4,28.47,229600.0,19.9154,19.9575,19.9084,19.9575,229600.0
2010-08-06 12:10:00,28.47,28.47,28.4,28.42,149400.0,19.9575,19.9575,19.9084,19.9224,149400.0
2010-08-06 12:20:00,28.42,28.43,28.4,28.4,133400.0,19.9224,19.9294,19.9084,19.9084,133400.0
2010-08-06 12:30:00,28.41,28.43,28.4,28.42,109900.0,19.9154,19.9294,19.9084,19.9224,109900.0
2010-08-06 12:40:00,28.43,28.46,28.41,28.46,145900.0,19.9294,19.9504,19.9154,19.9504,145900.0
2010-08-06 12:50:00,28.46,28.47,28.44,28.44,189300.0,19.9504,19.9575,19.9364,19.9364,189300.0
2010-08-06 13:00:00,28.44,28.48,28.41,28.42,101600.0,19.9364,19.9645,19.9154,19.9224,101600.0
2010-08-06 13:10:00,28.41,28.42,28.36,28.37,97600.0,19.9154,19.9224,19.8803,19.8874,97600.0
2010-08-06 13:20:00,28.37,28.41,28.36,28.38,120500.0,19.8874,19.9154,19.8803,19.8944,120500.0
2010-08-06 13:30:00,28.39,28.41,28.35,28.36,93000.0,19.9014,19.9154,19.8733,19.8803,93000.0
2010-08-06 13:40:00,28.36,28.43,28.35,28.4,104900.0,19.8803,19.9294,19.8733,19.9084,104900.0
2010-08-06 13:50:00,28.41,28.42,28.36,28.41,125900.0,19.9154,19.9224,19.8803,19.9154,125900.0
2010-08-06 14:00:00,28.41,28.42,28.38,28.42,214200.0,19.9154,19.9224,19.8944,19.9224,214200.0
2010-08-06 14:10:00,28.42,28.45,28.41,28.45,276400.0,19.9224,19.9434,19.9154,19.9434,276400.0
2010-08-06 14:20:00,28.44,28.45,28.41,28.42,132800.0,19.9364,19.9434,19.9154,19.9224,132800.0
2010-08-06 14:30:00,28.42,28.45,28.41,28.44,162400.0,19.9224,19.9434,19.9154,19.9364,162400.0
2010-08-06 14:40:00,28.44,28.56,28.43,28.54,284000.0,19.9364,20.0205,19.9294,20.0065,284000.0
2010-08-06 14:50:00,28.55,28.65,28.54,28.61,477500.0,20.0135,20.0836,20.0065,20.0556,477500.0
2010-08-06 15:00:00,28.62,28.68,28.58,28.63,384100.0,20.0626,20.1047,20.0346,20.0696,384100.0
2010-08-06 15:10:00,28.63,28.64,28.54,28.6,371900.0,20.0696,20.0766,20.0065,20.0486,371900.0
2010-08-06 15:20:00,28.6,28.67,28.59,28.64,409200.0,20.0486,20.0977,20.0416,20.0766,409200.0
2010-08-06 15:30:00,28.63,28.64,28.58,28.62,341000.0,20.0696,20.0766,20.0346,20.0626,341000.0
2010-08-06 15:40:00,28.63,28.67,28.6,28.65,408900.0,20.0696,20.0977,20.0486,20.0836,408900.0
2010-08-06 15:50:00,28.65,28.68,28.58,28.68,592000.0,20.0836,20.1047,20.0346,20.1047,592000.0
2010-08-09 09:30:00,28.77,28.85,28.69,28.79,377400.0,20.1678,20.2238,20.1117,20.1818,377400.0
2010-08-09 09:40:00,28.79,28.87,28.73,28.79,244500.0,20.1818,20.2379,20.1397,20.1818,244500.0
2010-08-09 09:50:00,28.78,28.84,28.72,28.76,113000.0,20.1748,20.2168,20.1327,20.1607,113000.0
2010-08-09 10:00:00,28.76,28.78,28.72,28.75,119600.0,20.1607,20.1748,20.1327,20.1537,119600.0
2010-08-09 10:10:00,28.75,28.8,28.75,28.78,97100.0,20.1537,20.1888,20.1537,20.1748,97100.0
2010-08-09 10:20:00,28.78,28.8,28.73,28.75,161200.0,20.1748,20.1888,20.1397,20.1537,161200.0
2010-08-09 10:30:00,28.75,28.79,28.74,28.77,105100.0,20.1537,20.1818,20.1467,20.1678,105100.0
2010-08-09 10:40:00,28.76,28.79,28.71,28.74,139700.0,20.1607,20.1818,20.1257,20.1467,139700.0
2010-08-09 10:50:00,28.74,28.84,28.72,28.83,137100.0,20.1467,20.2168,20.1327,20.2098,137100.0
2010-08-09 11:00:00,28.83,28.85,28.78,28.81,105100.0,20.2098,20.2238,20.1748,20.1958,105100.0
2010-08-09 11:10:00,28.8,28.87,28.8,28.87,153300.0,20.1888,20.2379,20.1888,20.2379,153300.0
2010-08-09 11:20:00,28.87,28.9,28.84,28.86,109500.0,20.2379,20.2589,20.2168,20.2308,109500.0
2010-08-09 11:30:00,28.86,28.97,28.85,28.93,157800.0,20.2308,20.308,20.2238,20.2799,157800.0
2010-08-09 11:40:00,28.93,28.93,28.84,28.84,204500.0,20.2799,20.2799,20.2168,20.2168,204500.0
2010-08-09 11:50:00,28.85,28.86,28.8,28.8,136400.0,20.2238,20.2308,20.1888,20.1888,136400.0
2010-08-09 12:00:00,28.8,28.83,28.77,28.78,83800.0,20.1888,20.2098,20.1678,20.1748,83800.0
2010-08-09 12:10:00,28.78,28.8,28.74,28.75,202200.0,20.1748,20.1888,20.1467,20.1537,202200.0
2010-08-09 12:20:00,28.75,28.78,28.69,28.74,255700.0,20.1537,20.1748,20.1117,20.1467,255700.0
2010-08-09 12:30:00,28.74,28.74,28.69,28.72,193500.0,20.1467,20.1467,20.1117,20.1327,193500.0
2010-08-09 12:40:00,28.72,28.78,28.71,28.74,141800.0,20.1327,20.1748,20.1257,20.1467,141800.0
2010-08-09 12:50:00,28.74,28.76,28.71,28.72,168100.0,20.1467,20.1607,20.1257,20.1327,168100.0
2010-08-09 13:00:00,28.72,28.74,28.71,28.73,89000.0,20.1327,20.1467,20.1257,20.1397,89000.0
2010-08-09 13:10:00,28.72,28.76,28.71,28.76,114000.0,20.1327,20.1607,20.1257,20.1607,114000.0
2010-08-09 13:20:00,28.76,28.76,28.7,28.7,89400.0,20.1607,20.1607,20.1187,20.1187,89400.0
2010-08-09 13:30:00,28.7,28.72,28.69,28.69,90700.0,20.1187,20.1327,20.1117,20.1117,90700.0
2010-08-09 13:40:00,28.69,28.72,28.68,28.71,133200.0,20.1117,20.1327,20.1047,20.1257,133200.0
2010-08-09 13:50:00,28.7,28.75,28.69,28.72,147600.0,20.1187,20.1537,20.1117,20.1327,147600.0
2010-08-09 14:00:00,28.72,28.74,28.7,28.73,86200.0,20.1327,20.1467,20.1187,20.1397,86200.0
2010-08-09 14:10:00,28.73,28.74,28.69,28.7,144000.0,20.1397,20.1467,20.1117,20.1187,144000.0
2010-08-09 14:20:00,28.7,28.7,28.69,28.69,55700.0,20.1187,20.1187,20.1117,20.1117,55700.0
2010-08-09 14:30:00,28.7,28.72,28.69,28.71,173400.0,20.1187,20.1327,20.1117,20.1257,173400.0
2010-08-09 14:40:00,28.71,28.83,28.7,28.83,313300.0,20.1257,20.2098,20.1187,20.2098,313300.0
2010-08-09 14:50:00,28.83,28.84,28.8,28.83,135100.0,20.2098,20.2168,20.1888,20.2098,135100.0
2010-08-09 15:00:00,28.83,28.84,28.8,28.81,218400.0,20.2098,20.2168,20.1888,20.1958,218400.0
2010-08-09 15:10:00,28.81,28.81,28.73,28.74,265900.0,20.1958,20.1958,20.1397,20.1467,265900.0
2010-08-09 15:20:00,28.75,28.75,28.71,28.72,310800.0,20.1537,20.1537,20.1257,20.1327,310800.0
2010-08-09 15:30:00,28.72,28.73,28.7,28.72,415800.0,20.1327,20.1397,20.1187,20.1327,415800.0
2010-08-09 15:40:00,28.72,28.73,28.69,28.7,785200.0,20.1327,20.1397,20.1117,20.1187,785200.0
2010-08-09 15:50:00,28.71,28.73,28.69,28.69,637000.0,20.1257,20.1397,20.1117,20.1117,637000.0
2010-08-10 09:30:00,28.4,28.52,28.25,28.28,501500.0,19.9084,19.9925,19.8032,19.8243,501500.0
2010-08-10 09:40:00,28.28,28.28,28.11,28.12,470100.0,19.8243,19.8243,19.7051,19.7121,470100.0
2010-08-10 09:50:00,28.12,28.15,28.02,28.14,499600.0,19.7121,19.7331,19.642,19.7261,499600.0
2010-08-10 10:00:00,28.14,28.22,28.09,28.18,377800.0,19.7261,19.7822,19.6911,19.7542,377800.0
2010-08-10 10:10:00,28.18,28.23,28.16,28.21,298600.0,19.7542,19.7892,19.7401,19.7752,298600.0
2010-08-10 10:20:00,28.22,28.29,28.16,28.25,705400.0,19.7822,19.8313,19.7401,19.8032,705400.0
2010-08-10 10:30:00,28.25,28.27,28.15,28.18,203800.0,19.8032,19.8173,19.7331,19.7542,203800.0
2010-08-10 10:40:00,28.18,28.23,28.16,28.17,148300.0,19.7542,19.7892,19.7401,19.7472,148300.0
2010-08-10 10:50:00,28.17,28.21,28.16,28.18,150800.0,19.7472,19.7752,19.7401,19.7542,150800.0
2010-08-10 11:00:00,28.18,28.23,28.17,28.17,213400.0,19.7542,19.7892,19.7472,19.7472,213400.0
2010-08-10 11:10:00,28.16,28.22,28.16,28.19,177700.0,19.7401,19.7822,19.7401,19.7612,177700.0
2010-08-10 11:20:00,28.19,28.21,28.16,28.2,107000.0,19.7612,19.7752,19.7401,19.7682,107000.0
2010-08-10 11:30:00,28.2,28.22,28.17,28.21,147000.0,19.7682,19.7822,19.7472,19.7752,147000.0
2010-08-10 11:40:00,28.21,28.22,28.18,28.22,333100.0,19.7752,19.7822,19.7542,19.7822,333100.0
2010-08-10 11:50:00,28.22,28.24,28.2,28.22,132600.0,19.7822,19.7962,19.7682,19.7822,132600.0
2010-08-10 12:00:00,28.22,28.22,28.16,28.21,145300.0,19.7822,19.7822,19.7401,19.7752,145300.0
2010-08-10 12:10:00,28.21,28.22,28.18,28.19,121400.0,19.7752,19.7822,19.7542,19.7612,121400.0
2010-08-10 12:20:00,28.19,28.21,28.18,28.2,108000.0,19.7612,19.7752,19.7542,19.7682,108000.0
2010-08-10 12:30:00,28.21,28.22,28.18,28.19,85000.0,19.7752,19.7822,19.7542,19.7612,85000.0
2010-08-10 12:40:00,28.18,28.2,28.17,28.19,108800.0,19.7542,19.7682,19.7472,19.7612,108800.0
2010-08-10 12:50:00,28.18,28.19,28.16,28.19,77600.0,19.7542,19.7612,19.7401,19.7612,77600.0
2010-08-10 13:00:00,28.19,28.19,28.15,28.16,124500.0,19.7612,19.7612,19.7331,19.7401,124500.0
2010-08-10 13:10:00,28.16,28.17,28.15,28.16,84500.0,19.7401,19.7472,19.7331,19.7401,84500.0
2010-08-10 13:20:00,28.16,28.16,28.1,28.13,149800.0,19.7401,19.7401,19.6981,19.7191,149800.0
2010-08-10 13:30:00,28.12,28.12,28.06,28.08,144400.0,19.7121,19.7121,19.67,19.6841,144400.0
2010-08-10 13:40:00,28.08,28.12,28.07,28.08,137600.0,19.6841,19.7121,19.6771,19.6841,137600.0
2010-08-10 13:50:00,28.08,28.11,28.06,28.09,84500.0,19.6841,19.7051,19.67,19.6911,84500.0
2010-08-10 14:00:00,28.08,28.17,28.08,28.16,156300.0,19.6841,19.7472,19.6841,19.7401,156300.0
2010-08-10 14:10:00,28.15,28.39,28.12,28.23,927200.0,19.7331,19.9014,19.7121,19.7892,927200.0
2010-08-10 14:20:00,28.23,28.29,28.12,28.22,566800.0,19.7892,19.8313,19.7121,19.7822,566800.0
2010-08-10 14:30:00,28.22,28.28,28.18,28.23,934600.0,19.7822,19.8243,19.7542,19.7892,934600.0
2010-08-10 14:40:00,28.24,28.33,28.23,28.28,609000.0,19.7962,19.8593,19.7892,19.8243,609000.0
2010-08-10 14:50:00,28.28,28.3,28.21,28.24,363800.0,19.8243,19.8383,19.7752,19.7962,363800.0
2010-08-10 15:00:00,28.23,28.31,28.23,28.3,363300.0,19.7892,19.8453,19.7892,19.8383,363300.0
2010-08-10 15:10:00,28.3,28.31,28.12,28.15,648700.0,19.8383,19.8453,19.7121,19.7331,648700.0
2010-08-10 15:20:00,28.15,28.21,28.11,28.21,534700.0,19.7331,19.7752,19.7051,19.7752,534700.0
2010-08-10 15:30:00,28.21,28.27,28.16,28.21,501600.0,19.7752,19.8173,19.7401,19.7752,501600.0
2010-08-10 15:40:00,28.2,28.33,28.2,28.28,584100.0,19.7682,19.8593,19.7682,19.8243,584100.0
2010-08-10 15:50:00,28.28,28.33,28.22,28.25,1028300.0,19.8243,19.8593,19.7822,19.8032,1028300.0
2010-08-11 09:30:00,27.93,27.94,27.75,27.78,629500.0,19.5789,19.5859,19.4527,19.4738,629500.0
2010-08-11 09:40:00,27.78,27.83,27.73,27.8,365500.0,19.4738,19.5088,19.4387,19.4878,365500.0
2010-08-11 09:50:00,27.8,27.8,27.6,27.69,347000.0,19.4878,19.4878,19.3476,19.4107,347000.0
2010-08-11 10:00:00,27.68,27.78,27.65,27.77,248400.0,19.4037,19.4738,19.3826,19.4668,248400.0
2010-08-11 10:10:00,27.76,27.77,27.68,27.71,277500.0,19.4597,19.4668,19.4037,19.4247,277500.0
2010-08-11 10:20:00,27.7,27.85,27.7,27.85,160200.0,19.4177,19.5228,19.4177,19.5228,160200.0
2010-08-11 10:30:00,27.84,27.84,27.75,27.82,183700.0,19.5158,19.5158,19.4527,19.5018,183700.0
2010-08-11 10:40:00,27.82,27.83,27.78,27.79,221400.0,19.5018,19.5088,19.4738,19.4808,221400.0
2010-08-11 10:50:00,27.79,27.91,27.79,27.87,239100.0,19.4808,19.5649,19.4808,19.5369,239100.0
2010-08-11 11:00:00,27.87,27.9,27.86,27.86,335600.0,19.5369,19.5579,19.5298,19.5298,335600.0
2010-08-11 11:10:00,27.86,27.88,27.76,27.81,546600.0,19.5298,19.5439,19.4597,19.4948,546600.0
2010-08-11 11:20:00,27.81,27.9,27.78,27.88,234900.0,19.4948,19.5579,19.4738,19.5439,234900.0
2010-08-11 11:30:00,27.88,27.94,27.88,27.94,171000.0,19.5439,19.5859,19.5439,19.5859,171000.0
2010-08-11 11:40:00,27.93,27.98,27.91,27.95,289400.0,19.5789,19.614,19.5649,19.5929,289400.0
2010-08-11 11:50:00,27.95,28.01,27.95,28.0,155800.0,19.5929,19.635,19.5929,19.628,155800.0
2010-08-11 12:00:00,28.0,28.04,27.95,28.01,215200.0,19.628,19.656,19.5929,19.635,215200.0
2010-08-11 12:10:00,28.02,28.04,27.98,27.98,112000.0,19.642,19.656,19.614,19.614,112000.0
2010-08-11 12:20:00,27.97,28.03,27.97,28.01,168500.0,19.607,19.649,19.607,19.635,168500.0
2010-08-11 12:30:00,28.01,28.06,28.01,28.05,206900.0,19.635,19.67,19.635,19.663,206900.0
2010-08-11 12:40:00,28.05,28.05,27.92,27.92,243200.0,19.663,19.663,19.5719,19.5719,243200.0
2010-08-11 12:50:00,27.92,27.95,27.9,27.91,192500.0,19.5719,19.5929,19.5579,19.5649,192500.0
2010-08-11 13:00:00,27.91,27.98,27.9,27.97,90100.0,19.5649,19.614,19.5579,19.607,90100.0
2010-08-11 13:10:00,27.97,28.04,27.96,28.04,107700.0,19.607,19.656,19.5999,19.656,107700.0
2010-08-11 13:20:00,28.04,28.04,27.98,28.01,116500.0,19.656,19.656,19.614,19.635,116500.0
2010-08-11 13:30:00,28.01,28.02,27.91,27.92,150500.0,19.635,19.642,19.5649,19.5719,150500.0
2010-08-11 13:40:00,27.91,27.97,27.91,27.95,172900.0,19.5649,19.607,19.5649,19.5929,172900.0
2010-08-11 13:50:00,27.95,27.97,27.91,27.95,131900.0,19.5929,19.607,19.5649,19.5929,131900.0
2010-08-11 14:00:00,27.95,27.99,27.93,27.93,211400.0,19.5929,19.621,19.5789,19.5789,211400.0
2010-08-11 14:10:00,27.93,27.96,27.93,27.96,78400.0,19.5789,19.5999,19.5789,19.5999,78400.0
2010-08-11 14:20:00,27.95,27.98,27.94,27.95,120900.0,19.5929,19.614,19.5859,19.5929,120900.0
2010-08-11 14:30:00,27.95,27.98,27.91,27.93,194400.0,19.5929,19.614,19.5649,19.5789,194400.0
2010-08-11 14:40:00,27.92,27.94,27.84,27.85,534800.0,19.5719,19.5859,19.5158,19.5228,534800.0
2010-08-11 14:50:00,27.85,27.85,27.76,27.78,465200.0,19.5228,19.5228,19.4597,19.4738,465200.0
2010-08-11 15:00:00,27.79,27.83,27.78,27.82,223200.0,19.4808,19.5088,19.4738,19.5018,223200.0
2010-08-11 15:10:00,27.82,27.82,27.72,27.74,321300.0,19.5018,19.5018,19.4317,19.4457,321300.0
2010-08-11 15:20:00,27.74,27.78,27.71,27.77,331900.0,19.4457,19.4738,19.4247,19.4668,331900.0
2010-08-11 15:30:00,27.78,27.85,27.76,27.83,440800.0,19.4738,19.5228,19.4597,19.5088,440800.0
2010-08-11 15:40:00,27.83,27.83,27.72,27.73,572700.0,19.5088,19.5088,19.4317,19.4387,572700.0
2010-08-11 15:50:00,27.74,27.75,27.68,27.72,1066500.0,19.4457,19.4527,19.4037,19.4317,1066500.0
2010-08-12 09:30:00,27.53,27.61,27.31,27.55,482100.0,19.2985,19.3546,19.1443,19.3125,482100.0
2010-08-12 09:40:00,27.56,27.66,27.51,27.6,211100.0,19.3195,19.3896,19.2845,19.3476,211100.0
2010-08-12 09:50:00,27.59,27.62,27.48,27.59,206200.0,19.3406,19.3616,19.2635,19.3406,206200.0
2010-08-12 10:00:00,27.59,27.63,27.53,27.6,206800.0,19.3406,19.3686,19.2985,19.3476,206800.0
2010-08-12 10:10:00,27.6,27.63,27.49,27.49,261800.0,19.3476,19.3686,19.2705,19.2705,261800.0
2010-08-12 10:20:00,27.49,27.53,27.4,27.47,330700.0,19.2705,19.2985,19.2074,19.2565,330700.0
2010-08-12 10:30:00,27.47,27.48,27.4,27.48,280900.0,19.2565,19.2635,19.2074,19.2635,280900.0
2010-08-12 10:40:00,27.47,27.64,27.46,27.61,349400.0,19.2565,19.3756,19.2495,19.3546,349400.0
2010-08-12 10:50:00,27.6,27.71,27.57,27.62,299900.0,19.3476,19.4247,19.3266,19.3616,299900.0
2010-08-12 11:00:00,27.62,27.62,27.53,27.57,182300.0,19.3616,19.3616,19.2985,19.3266,182300.0
2010-08-12 11:10:00,27.57,27.59,27.5,27.57,253100.0,19.3266,19.3406,19.2775,19.3266,253100.0
2010-08-12 11:20:00,27.56,27.7,27.54,27.68,238000.0,19.3195,19.4177,19.3055,19.4037,238000.0
2010-08-12 11:30:00,27.68,27.71,27.64,27.67,231500.0,19.4037,19.4247,19.3756,19.3967,231500.0
2010-08-12 11:40:00,27.67,27.67,27.6,27.63,140700.0,19.3967,19.3967,19.3476,19.3686,140700.0
2010-08-12 11:50:00,27.63,27.65,27.59,27.6,144900.0,19.3686,19.3826,19.3406,19.3476,144900.0
2010-08-12 12:00:00,27.59,27.59,27.51,27.58,191200.0,19.3406,19.3406,19.2845,19.3336,191200.0
2010-08-12 12:10:00,27.59,27.63,27.55,27.59,72300.0,19.3406,19.3686,19.3125,19.3406,72300.0
2010-08-12 12:20:00,27.6,27.61,27.57,27.6,88200.0,19.3476,19.3546,19.3266,19.3476,88200.0
2010-08-12 12:30:00,27.6,27.63,27.59,27.62,75300.0,19.3476,19.3686,19.3406,19.3616,75300.0
2010-08-12 12:40:00,27.62,27.63,27.58,27.6,112700.0,19.3616,19.3686,19.3336,19.3476,112700.0
2010-08-12 12:50:00,27.6,27.66,27.57,27.63,183300.0,19.3476,19.3896,19.3266,19.3686,183300.0
2010-08-12 13:00:00,27.63,27.67,27.57,27.57,130000.0,19.3686,19.3967,19.3266,19.3266,130000.0
2010-08-12 13:10:00,27.57,27.6,27.55,27.56,155000.0,19.3266,19.3476,19.3125,19.3195,155000.0
2010-08-12 13:20:00,27.56,27.57,27.5,27.53,204800.0,19.3195,19.3266,19.2775,19.2985,204800.0
2010-08-12 13:30:00,27.53,27.57,27.51,27.56,176700.0,19.2985,19.3266,19.2845,19.3195,176700.0
2010-08-12 13:40:00,27.56,27.56,27.53,27.55,190300.0,19.3195,19.3195,19.2985,19.3125,190300.0
2010-08-12 13:50:00,27.54,27.58,27.51,27.57,161400.0,19.3055,19.3336,19.2845,19.3266,161400.0
2010-08-12 14:00:00,27.58,27.59,27.54,27.59,168000.0,19.3336,19.3406,19.3055,19.3406,168000.0
2010-08-12 14:10:00,27.58,27.65,27.58,27.63,205100.0,19.3336,19.3826,19.3336,19.3686,205100.0
2010-08-12 14:20:00,27.62,27.64,27.58,27.64,213500.0,19.3616,19.3756,19.3336,19.3756,213500.0
2010-08-12 14:30:00,27.64,27.64,27.54,27.57,210400.0,19.3756,19.3756,19.3055,19.3266,210400.0
2010-08-12 14:40:00,27.57,27.62,27.54,27.57,156700.0,19.3266,19.3616,19.3055,19.3266,156700.0
2010-08-12 14:50:00,27.57,27.66,27.56,27.63,118000.0,19.3266,19.3896,19.3195,19.3686,118000.0
2010-08-12 15:00:00,27.63,27.74,27.62,27.71,291200.0,19.3686,19.4457,19.3616,19.4247,291200.0
2010-08-12 15:10:00,27.71,27.75,27.65,27.67,261800.0,19.4247,19.4527,19.3826,19.3967,261800.0
2010-08-12 15:20:00,27.66,27.7,27.65,27.68,262700.0,19.3896,19.4177,19.3826,19.4037,262700.0
2010-08-12 15:30:00,27.67,27.75,27.67,27.68,417300.0,19.3967,19.4527,19.3967,19.4037,417300.0
2010-08-12 15:40:00,27.69,27.69,27.58,27.65,452600.0,19.4107,19.4107,19.3336,19.3826,452600.0
2010-08-12 15:50:00,27.66,27.67,27.6,27.6,803500.0,19.3896,19.3967,19.3476,19.3476,803500.0
2010-08-13 09:30:00,27.51,27.61,27.43,27.5,434800.0,19.2845,19.3546,19.2284,19.2775,434800.0
2010-08-13 09:40:00,27.51,27.57,27.43,27.5,216600.0,19.2845,19.3266,19.2284,19.2775,216600.0
2010-08-13 09:50:00,27.49,27.66,27.42,27.61,357100.0,19.2705,19.3896,19.2214,19.3546,357100.0
2010-08-13 10:00:00,27.61,27.69,27.55,27.68,217200.0,19.3546,19.4107,19.3125,19.4037,217200.0
2010-08-13 10:10:00,27.68,27.71,27.63,27.66,397900.0,19.4037,19.4247,19.3686,19.3896,397900.0
2010-08-13 10:20:00,27.65,27.69,27.58,27.64,199300.0,19.3826,19.4107,19.3336,19.3756,199300.0
2010-08-13 10:30:00,27.64,27.65,27.57,27.63,212500.0,19.3756,19.3826,19.3266,19.3686,212500.0
2010-08-13 10:40:00,27.63,27.63,27.52,27.53,162800.0,19.3686,19.3686,19.2915,19.2985,162800.0
2010-08-13 10:50:00,27.53,27.59,27.5,27.59,156100.0,19.2985,19.3406,19.2775,19.3406,156100.0
2010-08-13 11:00:00,27.58,27.59,27.53,27.58,258300.0,19.3336,19.3406,19.2985,19.3336,258300.0
2010-08-13 11:10:00,27.57,27.61,27.53,27.57,198800.0,19.3266,19.3546,19.2985,19.3266,198800.0
2010-08-13 11:20:00,27.57,27.59,27.5,27.54,222300.0,19.3266,19.3406,19.2775,19.3055,222300.0
2010-08-13 11:30:00,27.53,27.53,27.4,27.43,288500.0,19.2985,19.2985,19.2074,19.2284,288500.0
2010-08-13 11:40:00,27.43,27.48,27.43,27.48,143000.0,19.2284,19.2635,19.2284,19.2635,143000.0
2010-08-13 11:50:00,27.48,27.52,27.45,27.48,240500.0,19.2635,19.2915,19.2424,19.2635,240500.0
2010-08-13 12:00:00,27.47,27.57,27.47,27.57,157300.0,19.2565,19.3266,19.2565,19.3266,157300.0
2010-08-13 12:10:00,27.57,27.59,27.51,27.53,105700.0,19.3266,19.3406,19.2845,19.2985,105700.0
2010-08-13 12:20:00,27.53,27.56,27.51,27.54,89400.0,19.2985,19.3195,19.2845,19.3055,89400.0
2010-08-13 12:30:00,27.54,27.56,27.51,27.52,114200.0,19.3055,19.3195,19.2845,19.2915,114200.0
2010-08-13 12:40:00,27.52,27.55,27.5,27.5,140900.0,19.2915,19.3125,19.2775,19.2775,140900.0
2010-08-13 12:50:00,27.5,27.52,27.46,27.49,226700.0,19.2775,19.2915,19.2495,19.2705,226700.0
2010-08-13 13:00:00,27.5,27.53,27.48,27.48,109200.0,19.2775,19.2985,19.2635,19.2635,109200.0
2010-08-13 13:10:00,27.48,27.51,27.46,27.49,120300.0,19.2635,19.2845,19.2495,19.2705,120300.0
2010-08-13 13:20:00,27.49,27.52,27.46,27.5,91000.0,19.2705,19.2915,19.2495,19.2775,91000.0
2010-08-13 13:30:00,27.5,27.59,27.5,27.58,166500.0,19.2775,19.3406,19.2775,19.3336,166500.0
2010-08-13 13:40:00,27.59,27.6,27.55,27.55,70300.0,19.3406,19.3476,19.3125,19.3125,70300.0
2010-08-13 13:50:00,27.55,27.57,27.5,27.5,81200.0,19.3125,19.3266,19.2775,19.2775,81200.0
2010-08-13 14:00:00,27.51,27.53,27.48,27.51,102700.0,19.2845,19.2985,19.2635,19.2845,102700.0
2010-08-13 14:10:00,27.5,27.52,27.45,27.46,85500.0,19.2775,19.2915,19.2424,19.2495,85500.0
2010-08-13 14:20:00,27.47,27.47,27.41,27.45,185600.0,19.2565,19.2565,19.2144,19.2424,185600.0
2010-08-13 14:30:00,27.45,27.46,27.37,27.38,344800.0,19.2424,19.2495,19.1864,19.1934,344800.0
2010-08-13 14:40:00,27.39,27.41,27.34,27.35,162100.0,19.2004,19.2144,19.1653,19.1723,162100.0
2010-08-13 14:50:00,27.34,27.37,27.32,27.35,202400.0,19.1653,19.1864,19.1513,19.1723,202400.0
2010-08-13 15:00:00,27.35,27.39,27.34,27.38,152900.0,19.1723,19.2004,19.1653,19.1934,152900.0
2010-08-13 15:10:00,27.39,27.39,27.33,27.35,140400.0,19.2004,19.2004,19.1583,19.1723,140400.0
2010-08-13 15:20:00,27.34,27.39,27.34,27.36,271300.0,19.1653,19.2004,19.1653,19.1794,271300.0
2010-08-13 15:30:00,27.35,27.39,27.32,27.37,282600.0,19.1723,19.2004,19.1513,19.1864,282600.0
2010-08-13 15:40:00,27.38,27.39,27.27,27.32,503400.0,19.1934,19.2004,19.1163,19.1513,503400.0
2010-08-13 15:50:00,27.31,27.34,27.28,27.32,1055800.0,19.1443,19.1653,19.1233,19.1513,1055800.0
2010-08-16 09:30:00,27.5,27.69,27.37,27.57,848700.0,19.2775,19.4107,19.1864,19.3266,848700.0
2010-08-16 09:40:00,27.57,27.81,27.53,27.8,635700.0,19.3266,19.4948,19.2985,19.4878,635700.0
2010-08-16 09:50:00,27.8,27.93,27.74,27.92,531400.0,19.4878,19.5789,19.4457,19.5719,531400.0
2010-08-16 10:00:00,27.92,28.07,27.64,27.95,951900.0,19.5719,19.6771,19.3756,19.5929,951900.0
2010-08-16 10:10:00,27.95,28.07,27.88,27.91,513200.0,19.5929,19.6771,19.5439,19.5649,513200.0
2010-08-16 10:20:00,27.91,27.96,27.72,27.74,424000.0,19.5649,19.5999,19.4317,19.4457,424000.0
2010-08-16 10:30:00,27.75,27.81,27.73,27.77,267500.0,19.4527,19.4948,19.4387,19.4668,267500.0
2010-08-16 10:40:00,27.77,27.8,27.71,27.74,228100.0,19.4668,19.4878,19.4247,19.4457,228100.0
2010-08-16 10:50:00,27.74,27.75,27.65,27.69,221600.0,19.4457,19.4527,19.3826,19.4107,221600.0
2010-08-16 11:00:00,27.7,27.71,27.55,27.56,184800.0,19.4177,19.4247,19.3125,19.3195,184800.0
2010-08-16 11:10:00,27.56,27.63,27.53,27.55,207700.0,19.3195,19.3686,19.2985,19.3125,207700.0
2010-08-16 11:20:00,27.55,27.63,27.54,27.59,167500.0,19.3125,19.3686,19.3055,19.3406,167500.0
2010-08-16 11:30:00,27.58,27.72,27.57,27.67,160100.0,19.3336,19.4317,19.3266,19.3967,160100.0
2010-08-16 11:40:00,27.68,27.72,27.65,27.68,176800.0,19.4037,19.4317,19.3826,19.4037,176800.0
2010-08-16 11:50:00,27.69,27.72,27.66,27.66,103900.0,19.4107,19.4317,19.3896,19.3896,103900.0
2010-08-16 12:00:00,27.66,27.71,27.63,27.69,131100.0,19.3896,19.4247,19.3686,19.4107,131100.0
2010-08-16 12:10:00,27.7,27.7,27.64,27.7,87800.0,19.4177,19.4177,19.3756,19.4177,87800.0
2010-08-16 12:20:00,27.7,27.75,27.69,27.75,104000.0,19.4177,19.4527,19.4107,19.4527,104000.0
2010-08-16 12:30:00,27.74,27.75,27.69,27.73,102600.0,19.4457,19.4527,19.4107,19.4387,102600.0
2010-08-16 12:40:00,27.72,27.76,27.71,27.71,158100.0,19.4317,19.4597,19.4247,19.4247,158100.0
2010-08-16 12:50:00,27.71,27.75,27.67,27.69,121700.0,19.4247,19.4527,19.3967,19.4107,121700.0
2010-08-16 13:00:00,27.7,27.72,27.63,27.68,111000.0,19.4177,19.4317,19.3686,19.4037,111000.0
2010-08-16 13:10:00,27.68,27.7,27.67,27.68,82300.0,19.4037,19.4177,19.3967,19.4037,82300.0
2010-08-16 13:20:00,27.68,27.68,27.63,27.64,116300.0,19.4037,19.4037,19.3686,19.3756,116300.0
2010-08-16 13:30:00,27.64,27.68,27.6,27.62,99400.0,19.3756,19.4037,19.3476,19.3616,99400.0
2010-08-16 13:40:00,27.63,27.66,27.61,27.62,111000.0,19.3686,19.3896,19.3546,19.3616,111000.0
2010-08-16 13:50:00,27.62,27.63,27.57,27.6,163700.0,19.3616,19.3686,19.3266,19.3476,163700.0
2010-08-16 14:00:00,27.6,27.65,27.58,27.58,173900.0,19.3476,19.3826,19.3336,19.3336,173900.0
2010-08-16 14:10:00,27.58,27.58,27.52,27.54,223300.0,19.3336,19.3336,19.2915,19.3055,223300.0
2010-08-16 14:20:00,27.54,27.55,27.5,27.51,163300.0,19.3055,19.3125,19.2775,19.2845,163300.0
2010-08-16 14:30:00,27.5,27.52,27.46,27.46,297200.0,19.2775,19.2915,19.2495,19.2495,297200.0
2010-08-16 14:40:00,27.46,27.47,27.4,27.43,320300.0,19.2495,19.2565,19.2074,19.2284,320300.0
2010-08-16 14:50:00,27.43,27.43,27.31,27.37,576200.0,19.2284,19.2284,19.1443,19.1864,576200.0
2010-08-16 15:00:00,27.36,27.43,27.35,27.35,396800.0,19.1794,19.2284,19.1723,19.1723,396800.0
2010-08-16 15:10:00,27.35,27.36,27.28,27.33,319200.0,19.1723,19.1794,19.1233,19.1583,319200.0
2010-08-16 15:20:00,27.33,27.38,27.3,27.36,362300.0,19.1583,19.1934,19.1373,19.1794,362300.0
2010-08-16 15:30:00,27.36,27.44,27.36,27.43,462700.0,19.1794,19.2354,19.1794,19.2284,462700.0
2010-08-16 15:40:00,27.43,27.5,27.4,27.42,650800.0,19.2284,19.2775,19.2074,19.2214,650800.0
2010-08-16 15:50:00,27.42,27.44,27.38,27.39,609700.0,19.2214,19.2354,19.1934,19.2004,609700.0
2010-08-17 09:30:00,28.0,28.03,27.71,27.8,1365600.0,19.628,19.649,19.4247,19.4878,1365600.0
2010-08-17 09:40:00,27.8,28.08,27.73,28.04,1161800.0,19.4878,19.6841,19.4387,19.656,1161800.0
2010-08-17 09:50:00,28.04,28.22,27.97,28.21,689100.0,19.656,19.7822,19.607,19.7752,689100.0
2010-08-17 10:00:00,28.2,28.22,28.04,28.15,918800.0,19.7682,19.7822,19.656,19.7331,918800.0
2010-08-17 10:10:00,28.15,28.16,27.95,28.0,516400.0,19.7331,19.7401,19.5929,19.628,516400.0
2010-08-17 10:20:00,28.01,28.15,27.99,28.09,399800.0,19.635,19.7331,19.621,19.6911,399800.0
2010-08-17 10:30:00,28.09,28.13,28.03,28.13,347900.0,19.6911,19.7191,19.649,19.7191,347900.0
2010-08-17 10:40:00,28.13,28.15,28.06,28.13,294500.0,19.7191,19.7331,19.67,19.7191,294500.0
2010-08-17 10:50:00,28.14,28.3,28.14,28.29,437400.0,19.7261,19.8383,19.7261,19.8313,437400.0
2010-08-17 11:00:00,28.29,28.41,28.27,28.37,690300.0,19.8313,19.9154,19.8173,19.8874,690300.0
2010-08-17 11:10:00,28.36,28.7,28.36,28.61,1122500.0,19.8803,20.1187,19.8803,20.0556,1122500.0
2010-08-17 11:20:00,28.62,28.69,28.58,28.68,533800.0,20.0626,20.1117,20.0346,20.1047,533800.0
2010-08-17 11:30:00,28.68,28.74,28.63,28.71,675000.0,20.1047,20.1467,20.0696,20.1257,675000.0
2010-08-17 11:40:00,28.7,28.75,28.56,28.74,624700.0,20.1187,20.1537,20.0205,20.1467,624700.0
2010-08-17 11:50:00,28.75,28.77,28.68,28.71,319100.0,20.1537,20.1678,20.1047,20.1257,319100.0
2010-08-17 12:00:00,28.71,28.8,28.67,28.72,508500.0,20.1257,20.1888,20.0977,20.1327,508500.0
2010-08-17 12:10:00,28.72,28.73,28.63,28.64,264200.0,20.1327,20.1397,20.0696,20.0766,264200.0
2010-08-17 12:20:00,28.65,28.66,28.6,28.62,389800.0,20.0836,20.0906,20.0486,20.0626,389800.0
2010-08-17 12:30:00,28.61,28.66,28.57,28.65,255600.0,20.0556,20.0906,20.0276,20.0836,255600.0
2010-08-17 12:40:00,28.66,28.68,28.64,28.68,231300.0,20.0906,20.1047,20.0766,20.1047,231300.0
2010-08-17 12:50:00,28.68,28.69,28.63,28.65,226900.0,20.1047,20.1117,20.0696,20.0836,226900.0
2010-08-17 13:00:00,28.66,28.72,28.63,28.72,594700.0,20.0906,20.1327,20.0696,20.1327,594700.0
2010-08-17 13:10:00,28.72,28.79,28.65,28.75,494500.0,20.1327,20.1818,20.0836,20.1537,494500.0
2010-08-17 13:20:00,28.74,28.8,28.7,28.71,260100.0,20.1467,20.1888,20.1187,20.1257,260100.0
2010-08-17 13:30:00,28.71,28.75,28.68,28.7,300700.0,20.1257,20.1537,20.1047,20.1187,300700.0
2010-08-17 13:40:00,28.69,28.73,28.66,28.72,127000.0,20.1117,20.1397,20.0906,20.1327,127000.0
2010-08-17 13:50:00,28.73,28.73,28.56,28.6,428800.0,20.1397,20.1397,20.0205,20.0486,428800.0
2010-08-17 14:00:00,28.6,28.69,28.59,28.68,428500.0,20.0486,20.1117,20.0416,20.1047,428500.0
2010-08-17 14:10:00,28.68,28.74,28.64,28.64,333600.0,20.1047,20.1467,20.0766,20.0766,333600.0
2010-08-17 14:20:00,28.64,28.73,28.64,28.71,375100.0,20.0766,20.1397,20.0766,20.1257,375100.0
2010-08-17 14:30:00,28.7,28.71,28.66,28.67,203300.0,20.1187,20.1257,20.0906,20.0977,203300.0
2010-08-17 14:40:00,28.67,28.68,28.61,28.65,282200.0,20.0977,20.1047,20.0556,20.0836,282200.0
2010-08-17 14:50:00,28.64,28.68,28.62,28.62,254200.0,20.0766,20.1047,20.0626,20.0626,254200.0
2010-08-17 15:00:00,28.62,28.64,28.58,28.63,488500.0,20.0626,20.0766,20.0346,20.0696,488500.0
2010-08-17 15:10:00,28.63,28.65,28.62,28.63,274400.0,20.0696,20.0836,20.0626,20.0696,274400.0
2010-08-17 15:20:00,28.62,28.67,28.61,28.67,382200.0,20.0626,20.0977,20.0556,20.0977,382200.0
2010-08-17 15:30:00,28.66,28.67,28.5,28.51,849800.0,20.0906,20.0977,19.9785,19.9855,849800.0
2010-08-17 15:40:00,28.51,28.52,28.38,28.42,1102300.0,19.9855,19.9925,19.8944,19.9224,1102300.0
2010-08-17 15:50:00,28.42,28.43,28.31,28.32,1699700.0,19.9224,19.9294,19.8453,19.8523,1699700.0
2010-08-18 09:30:00,28.35,28.62,28.32,28.5,648800.0,19.8733,20.0626,19.8523,19.9785,648800.0
2010-08-18 09:40:00,28.5,28.57,28.4,28.49,586900.0,19.9785,20.0276,19.9084,19.9715,586900.0
2010-08-18 09:50:00,28.48,28.5,28.4,28.5,171100.0,19.9645,19.9785,19.9084,19.9785,171100.0
2010-08-18 10:00:00,28.5,28.53,28.43,28.49,399800.0,19.9785,19.9995,19.9294,19.9715,399800.0
2010-08-18 10:10:00,28.48,28.56,28.47,28.52,320300.0,19.9645,20.0205,19.9575,19.9925,320300.0
2010-08-18 10:20:00,28.51,28.55,28.47,28.51,419300.0,19.9855,20.0135,19.9575,19.9855,419300.0
2010-08-18 10:30:00,28.52,28.53,28.47,28.5,244200.0,19.9925,19.9995,19.9575,19.9785,244200.0
2010-08-18 10:40:00,28.5,28.59,28.49,28.57,450800.0,19.9785,20.0416,19.9715,20.0276,450800.0
2010-08-18 10:50:00,28.57,28.65,28.5,28.63,355200.0,20.0276,20.0836,19.9785,20.0696,355200.0
2010-08-18 11:00:00,28.63,28.87,28.62,28.75,608300.0,20.0696,20.2379,20.0626,20.1537,608300.0
2010-08-18 11:10:00,28.74,28.78,28.71,28.74,246000.0,20.1467,20.1748,20.1257,20.1467,246000.0
2010-08-18 11:20:00,28.74,28.81,28.71,28.73,199900.0,20.1467,20.1958,20.1257,20.1397,199900.0
2010-08-18 11:30:00,28.74,28.81,28.73,28.8,241500.0,20.1467,20.1958,20.1397,20.1888,241500.0
2010-08-18 11:40:00,28.81,28.88,28.8,28.86,311800.0,20.1958,20.2449,20.1888,20.2308,311800.0
2010-08-18 11:50:00,28.86,28.89,28.83,28.84,534400.0,20.2308,20.2519,20.2098,20.2168,534400.0
2010-08-18 12:00:00,28.84,28.85,28.74,28.76,337800.0,20.2168,20.2238,20.1467,20.1607,337800.0
2010-08-18 12:10:00,28.77,28.83,28.76,28.83,358200.0,20.1678,20.2098,20.1607,20.2098,358200.0
2010-08-18 12:20:00,28.82,28.82,28.77,28.81,130700.0,20.2028,20.2028,20.1678,20.1958,130700.0
2010-08-18 12:30:00,28.81,28.83,28.75,28.77,153700.0,20.1958,20.2098,20.1537,20.1678,153700.0
2010-08-18 12:40:00,28.76,28.78,28.74,28.77,111000.0,20.1607,20.1748,20.1467,20.1678,111000.0
2010-08-18 12:50:00,28.78,28.85,28.78,28.83,210900.0,20.1748,20.2238,20.1748,20.2098,210900.0
2010-08-18 13:00:00,28.83,28.9,28.81,28.89,319000.0,20.2098,20.2589,20.1958,20.2519,319000.0
2010-08-18 13:10:00,28.9,28.92,28.88,28.89,210900.0,20.2589,20.2729,20.2449,20.2519,210900.0
2010-08-18 13:20:00,28.89,28.91,28.87,28.91,140500.0,20.2519,20.2659,20.2379,20.2659,140500.0
2010-08-18 13:30:00,28.91,28.98,28.88,28.89,189700.0,20.2659,20.315,20.2449,20.2519,189700.0
2010-08-18 13:40:00,28.88,28.95,28.87,28.94,178700.0,20.2449,20.2939,20.2379,20.2869,178700.0
2010-08-18 13:50:00,28.95,28.99,28.94,28.99,147800.0,20.2939,20.322,20.2869,20.322,147800.0
2010-08-18 14:00:00,28.99,29.0,28.93,28.95,249400.0,20.322,20.329,20.2799,20.2939,249400.0
2010-08-18 14:10:00,28.96,28.99,28.93,28.98,224000.0,20.3009,20.322,20.2799,20.315,224000.0
2010-08-18 14:20:00,28.99,29.0,28.95,28.95,164700.0,20.322,20.329,20.2939,20.2939,164700.0
2010-08-18 14:30:00,28.96,28.99,28.95,28.98,174800.0,20.3009,20.322,20.2939,20.315,174800.0
2010-08-18 14:40:00,28.98,29.0,28.91,28.94,212800.0,20.315,20.329,20.2659,20.2869,212800.0
2010-08-18 14:50:00,28.95,28.96,28.9,28.94,182100.0,20.2939,20.3009,20.2589,20.2869,182100.0
2010-08-18 15:00:00,28.94,28.98,28.89,28.91,310700.0,20.2869,20.315,20.2519,20.2659,310700.0
2010-08-18 15:10:00,28.92,28.93,28.85,28.92,376400.0,20.2729,20.2799,20.2238,20.2729,376400.0
2010-08-18 15:20:00,28.92,28.92,28.84,28.92,368700.0,20.2729,20.2729,20.2168,20.2729,368700.0
2010-08-18 15:30:00,28.92,28.94,28.88,28.91,611700.0,20.2729,20.2869,20.2449,20.2659,611700.0
2010-08-18 15:40:00,28.9,28.92,28.86,28.9,497000.0,20.2589,20.2729,20.2308,20.2589,497000.0
2010-08-18 15:50:00,28.89,28.93,28.85,28.87,1129000.0,20.2519,20.2799,20.2238,20.2379,1129000.0
2010-08-19 09:30:00,28.56,28.85,28.56,28.84,420500.0,20.0205,20.2238,20.0205,20.2168,420500.0
2010-08-19 09:40:00,28.85,28.85,28.69,28.73,377100.0,20.2238,20.2238,20.1117,20.1397,377100.0
2010-08-19 09:50:00,28.73,28.73,28.59,28.61,380000.0,20.1397,20.1397,20.0416,20.0556,380000.0
2010-08-19 10:00:00,28.6,28.61,28.32,28.34,688300.0,20.0486,20.0556,19.8523,19.8663,688300.0
2010-08-19 10:10:00,28.33,28.52,28.33,28.52,370500.0,19.8593,19.9925,19.8593,19.9925,370500.0
2010-08-19 10:20:00,28.51,28.51,28.32,28.37,307300.0,19.9855,19.9855,19.8523,19.8874,307300.0
2010-08-19 10:30:00,28.37,28.37,28.22,28.24,394400.0,19.8874,19.8874,19.7822,19.7962,394400.0
2010-08-19 10:40:00,28.24,28.27,28.18,28.18,576600.0,19.7962,19.8173,19.7542,19.7542,576600.0
2010-08-19 10:50:00,28.18,28.23,28.12,28.23,341000.0,19.7542,19.7892,19.7121,19.7892,341000.0
2010-08-19 11:00:00,28.22,28.23,28.08,28.09,453200.0,19.7822,19.7892,19.6841,19.6911,453200.0
2010-08-19 11:10:00,28.09,28.14,28.08,28.11,206000.0,19.6911,19.7261,19.6841,19.7051,206000.0
2010-08-19 11:20:00,28.12,28.17,28.1,28.14,166100.0,19.7121,19.7472,19.6981,19.7261,166100.0
2010-08-19 11:30:00,28.14,28.15,28.02,28.07,260700.0,19.7261,19.7331,19.642,19.6771,260700.0
2010-08-19 11:40:00,28.07,28.08,27.99,28.01,382900.0,19.6771,19.6841,19.621,19.635,382900.0
2010-08-19 11:50:00,28.01,28.03,27.97,28.03,328200.0,19.635,19.649,19.607,19.649,328200.0
2010-08-19 12:00:00,28.03,28.14,28.03,28.14,221100.0,19.649,19.7261,19.649,19.7261,221100.0
2010-08-19 12:10:00,28.14,28.18,28.07,28.18,237800.0,19.7261,19.7542,19.6771,19.7542,237800.0
2010-08-19 12:20:00,28.18,28.24,28.17,28.24,264400.0,19.7542,19.7962,19.7472,19.7962,264400.0
2010-08-19 12:30:00,28.24,28.34,28.24,28.34,248400.0,19.7962,19.8663,19.7962,19.8663,248400.0
2010-08-19 12:40:00,28.34,28.44,28.33,28.4,517200.0,19.8663,19.9364,19.8593,19.9084,517200.0
2010-08-19 12:50:00,28.39,28.4,28.32,28.39,329700.0,19.9014,19.9084,19.8523,19.9014,329700.0
2010-08-19 13:00:00,28.4,28.43,28.38,28.39,247000.0,19.9084,19.9294,19.8944,19.9014,247000.0
2010-08-19 13:10:00,28.4,28.41,28.34,28.37,516500.0,19.9084,19.9154,19.8663,19.8874,516500.0
2010-08-19 13:20:00,28.36,28.36,28.29,28.31,277600.0,19.8803,19.8803,19.8313,19.8453,277600.0
2010-08-19 13:30:00,28.31,28.32,28.26,28.31,361100.0,19.8453,19.8523,19.8102,19.8453,361100.0
2010-08-19 13:40:00,28.31,28.32,28.28,28.31,175000.0,19.8453,19.8523,19.8243,19.8453,175000.0
2010-08-19 13:50:00,28.31,28.32,28.23,28.25,147800.0,19.8453,19.8523,19.7892,19.8032,147800.0
2010-08-19 14:00:00,28.24,28.25,28.18,28.22,261800.0,19.7962,19.8032,19.7542,19.7822,261800.0
2010-08-19 14:10:00,28.22,28.25,28.22,28.25,191000.0,19.7822,19.8032,19.7822,19.8032,191000.0
2010-08-19 14:20:00,28.25,28.31,28.24,28.28,164800.0,19.8032,19.8453,19.7962,19.8243,164800.0
2010-08-19 14:30:00,28.28,28.35,28.28,28.29,196000.0,19.8243,19.8733,19.8243,19.8313,196000.0
2010-08-19 14:40:00,28.29,28.3,28.22,28.23,246700.0,19.8313,19.8383,19.7822,19.7892,246700.0
2010-08-19 14:50:00,28.23,28.26,28.2,28.24,295900.0,19.7892,19.8102,19.7682,19.7962,295900.0
2010-08-19 15:00:00,28.24,28.26,28.19,28.23,241800.0,19.7962,19.8102,19.7612,19.7892,241800.0
2010-08-19 15:10:00,28.23,28.38,28.23,28.34,232800.0,19.7892,19.8944,19.7892,19.8663,232800.0
2010-08-19 15:20:00,28.33,28.39,28.3,28.3,353700.0,19.8593,19.9014,19.8383,19.8383,353700.0
2010-08-19 15:30:00,28.3,28.39,28.28,28.3,372500.0,19.8383,19.9014,19.8243,19.8383,372500.0
2010-08-19 15:40:00,28.29,28.3,28.23,28.23,468300.0,19.8313,19.8383,19.7892,19.7892,468300.0
2010-08-19 15:50:00,28.23,28.28,28.2,28.2,1040400.0,19.7892,19.8243,19.7682,19.7682,1040400.0
2010-08-20 09:30:00,28.08,28.25,28.03,28.08,2001500.0,19.6841,19.8032,19.649,19.6841,2001500.0
2010-08-20 09:40:00,28.08,28.15,28.05,28.08,309900.0,19.6841,19.7331,19.663,19.6841,309900.0
2010-08-20 09:50:00,28.08,28.09,27.98,28.04,321800.0,19.6841,19.6911,19.614,19.656,321800.0
2010-08-20 10:00:00,28.03,28.09,27.9,27.95,673300.0,19.649,19.6911,19.5579,19.5929,673300.0
2010-08-20 10:10:00,27.95,27.97,27.9,27.93,450000.0,19.5929,19.607,19.5579,19.5789,450000.0
2010-08-20 10:20:00,27.93,27.98,27.9,27.95,261200.0,19.5789,19.614,19.5579,19.5929,261200.0
2010-08-20 10:30:00,27.96,28.06,27.96,28.04,163300.0,19.5999,19.67,19.5999,19.656,163300.0
2010-08-20 10:40:00,28.04,28.12,28.03,28.09,289200.0,19.656,19.7121,19.649,19.6911,289200.0
2010-08-20 10:50:00,28.09,28.12,28.02,28.04,332500.0,19.6911,19.7121,19.642,19.656,332500.0
2010-08-20 11:00:00,28.04,28.06,27.97,28.05,192900.0,19.656,19.67,19.607,19.663,192900.0
2010-08-20 11:10:00,28.05,28.05,27.98,28.02,177500.0,19.663,19.663,19.614,19.642,177500.0
2010-08-20 11:20:00,28.02,28.04,27.94,27.99,133000.0,19.642,19.656,19.5859,19.621,133000.0
2010-08-20 11:30:00,27.99,28.01,27.89,27.93,214000.0,19.621,19.635,19.5509,19.5789,214000.0
2010-08-20 11:40:00,27.92,27.98,27.92,27.95,171400.0,19.5719,19.614,19.5719,19.5929,171400.0
2010-08-20 11:50:00,27.94,27.95,27.89,27.91,177800.0,19.5859,19.5929,19.5509,19.5649,177800.0
2010-08-20 12:00:00,27.91,27.98,27.9,27.98,129900.0,19.5649,19.614,19.5579,19.614,129900.0
2010-08-20 12:10:00,27.98,27.98,27.93,27.96,170500.0,19.614,19.614,19.5789,19.5999,170500.0
2010-08-20 12:20:00,27.96,28.02,27.95,27.98,174900.0,19.5999,19.642,19.5929,19.614,174900.0
2010-08-20 12:30:00,27.98,28.01,27.97,28.01,185300.0,19.614,19.635,19.607,19.635,185300.0
2010-08-20 12:40:00,28.01,28.01,27.97,27.99,81500.0,19.635,19.635,19.607,19.621,81500.0
2010-08-20 12:50:00,27.99,28.06,27.98,28.05,210900.0,19.621,19.67,19.614,19.663,210900.0
2010-08-20 13:00:00,28.05,28.13,28.04,28.13,181600.0,19.663,19.7191,19.656,19.7191,181600.0
2010-08-20 13:10:00,28.13,28.13,28.06,28.1,130700.0,19.7191,19.7191,19.67,19.6981,130700.0
2010-08-20 13:20:00,28.11,28.18,28.1,28.13,133800.0,19.7051,19.7542,19.6981,19.7191,133800.0
2010-08-20 13:30:00,28.14,28.15,28.1,28.12,83100.0,19.7261,19.7331,19.6981,19.7121,83100.0
2010-08-20 13:40:00,28.11,28.15,28.1,28.12,139300.0,19.7051,19.7331,19.6981,19.7121,139300.0
2010-08-20 13:50:00,28.13,28.16,28.12,28.15,251000.0,19.7191,19.7401,19.7121,19.7331,251000.0
2010-08-20 14:00:00,28.16,28.16,28.11,28.13,420300.0,19.7401,19.7401,19.7051,19.7191,420300.0
2010-08-20 14:10:00,28.13,28.18,28.12,28.16,228000.0,19.7191,19.7542,19.7121,19.7401,228000.0
2010-08-20 14:20:00,28.17,28.18,28.15,28.18,255900.0,19.7472,19.7542,19.7331,19.7542,255900.0
2010-08-20 14:30:00,28.18,28.27,28.18,28.26,355600.0,19.7542,19.8173,19.7542,19.8102,355600.0
2010-08-20 14:40:00,28.26,28.29,28.22,28.26,242400.0,19.8102,19.8313,19.7822,19.8102,242400.0
2010-08-20 14:50:00,28.27,28.32,28.23,28.25,233300.0,19.8173,19.8523,19.7892,19.8032,233300.0
2010-08-20 15:00:00,28.25,28.26,28.2,28.23,200200.0,19.8032,19.8102,19.7682,19.7892,200200.0
2010-08-20 15:10:00,28.24,28.27,28.21,28.24,210400.0,19.7962,19.8173,19.7752,19.7962,210400.0
2010-08-20 15:20:00,28.24,28.24,28.17,28.22,272300.0,19.7962,19.7962,19.7472,19.7822,272300.0
2010-08-20 15:30:00,28.22,28.29,28.21,28.25,341800.0,19.7822,19.8313,19.7752,19.8032,341800.0
2010-08-20 15:40:00,28.25,28.27,28.2,28.22,334200.0,19.8032,19.8173,19.7682,19.7822,334200.0
2010-08-20 15:50:00,28.22,28.24,28.16,28.16,792100.0,19.7822,19.7962,19.7401,19.7401,792100.0
2010-08-23 09:30:00,28.56,28.62,28.43,28.61,420000.0,20.0205,20.0626,19.9294,20.0556,420000.0
2010-08-23 09:40:00,28.61,28.64,28.49,28.58,279300.0,20.0556,20.0766,19.9715,20.0346,279300.0
2010-08-23 09:50:00,28.57,28.61,28.44,28.46,206100.0,20.0276,20.0556,19.9364,19.9504,206100.0
2010-08-23 10:00:00,28.45,28.47,28.32,28.33,130100.0,19.9434,19.9575,19.8523,19.8593,130100.0
2010-08-23 10:10:00,28.34,28.34,28.25,28.28,234200.0,19.8663,19.8663,19.8032,19.8243,234200.0
2010-08-23 10:20:00,28.27,28.28,28.18,28.26,359300.0,19.8173,19.8243,19.7542,19.8102,359300.0
2010-08-23 10:30:00,28.25,28.36,28.25,28.33,217200.0,19.8032,19.8803,19.8032,19.8593,217200.0
2010-08-23 10:40:00,28.33,28.33,28.12,28.17,245100.0,19.8593,19.8593,19.7121,19.7472,245100.0
2010-08-23 10:50:00,28.16,28.19,28.1,28.16,134000.0,19.7401,19.7612,19.6981,19.7401,134000.0
2010-08-23 11:00:00,28.16,28.17,27.94,27.98,610000.0,19.7401,19.7472,19.5859,19.614,610000.0
2010-08-23 11:10:00,27.98,28.08,27.97,28.02,171500.0,19.614,19.6841,19.607,19.642,171500.0
2010-08-23 11:20:00,28.03,28.04,27.95,28.01,196000.0,19.649,19.656,19.5929,19.635,196000.0
2010-08-23 11:30:00,28.01,28.06,27.98,28.06,123100.0,19.635,19.67,19.614,19.67,123100.0
2010-08-23 11:40:00,28.05,28.16,28.05,28.11,190200.0,19.663,19.7401,19.663,19.7051,190200.0
2010-08-23 11:50:00,28.11,28.12,28.03,28.05,140100.0,19.7051,19.7121,19.649,19.663,140100.0
2010-08-23 12:00:00,28.05,28.13,28.05,28.12,123500.0,19.663,19.7191,19.663,19.7121,123500.0
2010-08-23 12:10:00,28.13,28.18,28.1,28.15,104300.0,19.7191,19.7542,19.6981,19.7331,104300.0
2010-08-23 12:20:00,28.16,28.23,28.15,28.22,102200.0,19.7401,19.7892,19.7331,19.7822,102200.0
2010-08-23 12:30:00,28.23,28.24,28.16,28.16,42800.0,19.7892,19.7962,19.7401,19.7401,42800.0
2010-08-23 12:40:00,28.16,28.17,28.1,28.11,81500.0,19.7401,19.7472,19.6981,19.7051,81500.0
2010-08-23 12:50:00,28.12,28.14,28.1,28.13,89500.0,19.7121,19.7261,19.6981,19.7191,89500.0
2010-08-23 13:00:00,28.13,28.13,28.08,28.09,97400.0,19.7191,19.7191,19.6841,19.6911,97400.0
2010-08-23 13:10:00,28.09,28.1,28.02,28.06,342000.0,19.6911,19.6981,19.642,19.67,342000.0
2010-08-23 13:20:00,28.05,28.07,28.03,28.04,123900.0,19.663,19.6771,19.649,19.656,123900.0
2010-08-23 13:30:00,28.05,28.05,28.01,28.01,186300.0,19.663,19.663,19.635,19.635,186300.0
2010-08-23 13:40:00,28.01,28.03,27.98,27.99,174600.0,19.635,19.649,19.614,19.621,174600.0
2010-08-23 13:50:00,28.0,28.02,27.96,27.99,218700.0,19.628,19.642,19.5999,19.621,218700.0
2010-08-23 14:00:00,27.99,28.02,27.95,28.0,223800.0,19.621,19.642,19.5929,19.628,223800.0
2010-08-23 14:10:00,28.0,28.03,27.96,27.97,283600.0,19.628,19.649,19.5999,19.607,283600.0
2010-08-23 14:20:00,27.97,27.98,27.91,27.92,234600.0,19.607,19.614,19.5649,19.5719,234600.0
2010-08-23 14:30:00,27.91,27.99,27.91,27.92,333800.0,19.5649,19.621,19.5649,19.5719,333800.0
2010-08-23 14:40:00,27.93,27.96,27.9,27.92,242900.0,19.5789,19.5999,19.5579,19.5719,242900.0
2010-08-23 14:50:00,27.92,27.93,27.86,27.87,313600.0,19.5719,19.5789,19.5298,19.5369,313600.0
2010-08-23 15:00:00,27.87,27.92,27.84,27.9,793400.0,19.5369,19.5719,19.5158,19.5579,793400.0
2010-08-23 15:10:00,27.9,27.98,27.9,27.95,266200.0,19.5579,19.614,19.5579,19.5929,266200.0
2010-08-23 15:20:00,27.95,27.98,27.86,27.87,344800.0,19.5929,19.614,19.5298,19.5369,344800.0
2010-08-23 15:30:00,27.87,27.89,27.81,27.84,409400.0,19.5369,19.5509,19.4948,19.5158,409400.0
2010-08-23 15:40:00,27.83,27.9,27.83,27.88,1050900.0,19.5088,19.5579,19.5088,19.5439,1050900.0
2010-08-23 15:50:00,27.87,27.88,27.8,27.82,845000.0,19.5369,19.5439,19.4878,19.5018,845000.0
2010-08-24 09:30:00,27.55,27.62,27.32,27.33,467100.0,19.3125,19.3616,19.1513,19.1583,467100.0
2010-08-24 09:40:00,27.33,27.46,27.3,27.44,529200.0,19.1583,19.2495,19.1373,19.2354,529200.0
2010-08-24 09:50:00,27.43,27.43,27.33,27.38,702500.0,19.2284,19.2284,19.1583,19.1934,702500.0
2010-08-24 10:00:00,27.38,27.38,27.1,27.22,901300.0,19.1934,19.1934,18.9971,19.0812,901300.0
2010-08-24 10:10:00,27.22,27.4,27.2,27.36,421700.0,19.0812,19.2074,19.0672,19.1794,421700.0
2010-08-24 10:20:00,27.37,27.45,27.32,27.35,366700.0,19.1864,19.2424,19.1513,19.1723,366700.0
2010-08-24 10:30:00,27.35,27.42,27.29,27.41,328600.0,19.1723,19.2214,19.1303,19.2144,328600.0
2010-08-24 10:40:00,27.41,27.47,27.4,27.47,356300.0,19.2144,19.2565,19.2074,19.2565,356300.0
2010-08-24 10:50:00,27.47,27.57,27.46,27.55,367000.0,19.2565,19.3266,19.2495,19.3125,367000.0
2010-08-24 11:00:00,27.55,27.71,27.55,27.65,717400.0,19.3125,19.4247,19.3125,19.3826,717400.0
2010-08-24 11:10:00,27.66,27.7,27.59,27.64,476000.0,19.3896,19.4177,19.3406,19.3756,476000.0
2010-08-24 11:20:00,27.63,27.76,27.61,27.74,283000.0,19.3686,19.4597,19.3546,19.4457,283000.0
2010-08-24 11:30:00,27.75,27.78,27.7,27.74,214600.0,19.4527,19.4738,19.4177,19.4457,214600.0
2010-08-24 11:40:00,27.74,27.82,27.73,27.78,166800.0,19.4457,19.5018,19.4387,19.4738,166800.0
2010-08-24 11:50:00,27.79,27.82,27.73,27.78,335800.0,19.4808,19.5018,19.4387,19.4738,335800.0
2010-08-24 12:00:00,27.78,27.85,27.76,27.83,192100.0,19.4738,19.5228,19.4597,19.5088,192100.0
2010-08-24 12:10:00,27.84,27.87,27.79,27.8,248900.0,19.5158,19.5369,19.4808,19.4878,248900.0
2010-08-24 12:20:00,27.8,27.82,27.7,27.72,143800.0,19.4878,19.5018,19.4177,19.4317,143800.0
2010-08-24 12:30:00,27.72,27.76,27.7,27.71,150400.0,19.4317,19.4597,19.4177,19.4247,150400.0
2010-08-24 12:40:00,27.71,27.73,27.68,27.68,144500.0,19.4247,19.4387,19.4037,19.4037,144500.0
2010-08-24 12:50:00,27.68,27.7,27.66,27.69,247900.0,19.4037,19.4177,19.3896,19.4107,247900.0
2010-08-24 13:00:00,27.69,27.72,27.67,27.69,360000.0,19.4107,19.4317,19.3967,19.4107,360000.0
2010-08-24 13:10:00,27.69,27.73,27.65,27.72,274100.0,19.4107,19.4387,19.3826,19.4317,274100.0
2010-08-24 13:20:00,27.72,27.82,27.68,27.82,70300.0,19.4317,19.5018,19.4037,19.5018,70300.0
2010-08-24 13:30:00,27.83,27.83,27.75,27.82,319600.0,19.5088,19.5088,19.4527,19.5018,319600.0
2010-08-24 13:40:00,27.82,27.85,27.73,27.77,477500.0,19.5018,19.5228,19.4387,19.4668,477500.0
2010-08-24 13:50:00,27.76,27.79,27.74,27.76,259800.0,19.4597,19.4808,19.4457,19.4597,259800.0
2010-08-24 14:00:00,27.76,27.81,27.73,27.75,297100.0,19.4597,19.4948,19.4387,19.4527,297100.0
2010-08-24 14:10:00,27.76,27.81,27.73,27.79,235500.0,19.4597,19.4948,19.4387,19.4808,235500.0
2010-08-24 14:20:00,27.79,27.81,27.75,27.76,177700.0,19.4808,19.4948,19.4527,19.4597,177700.0
2010-08-24 14:30:00,27.76,27.84,27.74,27.83,254900.0,19.4597,19.5158,19.4457,19.5088,254900.0
2010-08-24 14:40:00,27.83,27.87,27.81,27.86,333300.0,19.5088,19.5369,19.4948,19.5298,333300.0
2010-08-24 14:50:00,27.85,27.9,27.83,27.9,418700.0,19.5228,19.5579,19.5088,19.5579,418700.0
2010-08-24 15:00:00,27.9,27.95,27.84,27.94,436500.0,19.5579,19.5929,19.5158,19.5859,436500.0
2010-08-24 15:10:00,27.94,27.99,27.93,27.98,632900.0,19.5859,19.621,19.5789,19.614,632900.0
2010-08-24 15:20:00,27.98,28.08,27.94,28.06,769900.0,19.614,19.6841,19.5859,19.67,769900.0
2010-08-24 15:30:00,28.06,28.07,27.9,27.94,785700.0,19.67,19.6771,19.5579,19.5859,785700.0
2010-08-24 15:40:00,27.94,27.96,27.89,27.91,880900.0,19.5859,19.5999,19.5509,19.5649,880900.0
2010-08-24 15:50:00,27.91,27.92,27.77,27.79,1141600.0,19.5649,19.5719,19.4668,19.4808,1141600.0
2010-08-25 09:30:00,27.6,27.85,27.52,27.85,465300.0,19.3476,19.5228,19.2915,19.5228,465300.0
2010-08-25 09:40:00,27.85,28.0,27.85,27.96,622900.0,19.5228,19.628,19.5228,19.5999,622900.0
2010-08-25 09:50:00,27.96,28.09,27.95,28.03,1050000.0,19.5999,19.6911,19.5929,19.649,1050000.0
2010-08-25 10:00:00,28.03,28.04,27.83,28.0,1645900.0,19.649,19.656,19.5088,19.628,1645900.0
2010-08-25 10:10:00,28.0,28.09,27.99,28.03,629100.0,19.628,19.6911,19.621,19.649,629100.0
2010-08-25 10:20:00,28.03,28.1,28.0,28.07,354000.0,19.649,19.6981,19.628,19.6771,354000.0
2010-08-25 10:30:00,28.06,28.1,27.98,28.0,381900.0,19.67,19.6981,19.614,19.628,381900.0
2010-08-25 10:40:00,28.0,28.1,27.94,28.09,366000.0,19.628,19.6981,19.5859,19.6911,366000.0
2010-08-25 10:50:00,28.09,28.2,28.07,28.16,333300.0,19.6911,19.7682,19.6771,19.7401,333300.0
2010-08-25 11:00:00,28.16,28.25,28.16,28.22,314400.0,19.7401,19.8032,19.7401,19.7822,314400.0
2010-08-25 11:10:00,28.22,28.32,28.16,28.32,350400.0,19.7822,19.8523,19.7401,19.8523,350400.0
2010-08-25 11:20:00,28.32,28.33,28.26,28.3,386500.0,19.8523,19.8593,19.8102,19.8383,386500.0
2010-08-25 11:30:00,28.3,28.3,28.17,28.18,303500.0,19.8383,19.8383,19.7472,19.7542,303500.0
2010-08-25 11:40:00,28.18,28.19,28.13,28.15,206100.0,19.7542,19.7612,19.7191,19.7331,206100.0
2010-08-25 11:50:00,28.15,28.21,28.14,28.2,304000.0,19.7331,19.7752,19.7261,19.7682,304000.0
2010-08-25 12:00:00,28.2,28.2,28.1,28.1,316200.0,19.7682,19.7682,19.6981,19.6981,316200.0
2010-08-25 12:10:00,28.1,28.14,28.04,28.05,222800.0,19.6981,19.7261,19.656,19.663,222800.0
2010-08-25 12:20:00,28.04,28.06,28.01,28.03,216600.0,19.656,19.67,19.635,19.649,216600.0
2010-08-25 12:30:00,28.03,28.07,27.94,27.94,245100.0,19.649,19.6771,19.5859,19.5859,245100.0
2010-08-25 12:40:00,27.94,27.96,27.91,27.96,108900.0,19.5859,19.5999,19.5649,19.5999,108900.0
2010-08-25 12:50:00,27.96,28.0,27.95,27.96,133400.0,19.5999,19.628,19.5929,19.5999,133400.0
2010-08-25 13:00:00,27.96,28.03,27.95,28.01,133100.0,19.5999,19.649,19.5929,19.635,133100.0
2010-08-25 13:10:00,28.01,28.08,28.01,28.08,142800.0,19.635,19.6841,19.635,19.6841,142800.0
2010-08-25 13:20:00,28.07,28.08,28.03,28.03,118000.0,19.6771,19.6841,19.649,19.649,118000.0
2010-08-25 13:30:00,28.03,28.1,28.02,28.08,112400.0,19.649,19.6981,19.642,19.6841,112400.0
2010-08-25 13:40:00,28.08,28.14,28.05,28.14,142300.0,19.6841,19.7261,19.663,19.7261,142300.0
2010-08-25 13:50:00,28.14,28.15,28.1,28.1,139800.0,19.7261,19.7331,19.6981,19.6981,139800.0
2010-08-25 14:00:00,28.1,28.21,28.09,28.2,170500.0,19.6981,19.7752,19.6911,19.7682,170500.0
2010-08-25 14:10:00,28.21,28.25,28.18,28.23,146300.0,19.7752,19.8032,19.7542,19.7892,146300.0
2010-08-25 14:20:00,28.24,28.27,28.23,28.26,140800.0,19.7962,19.8173,19.7892,19.8102,140800.0
2010-08-25 14:30:00,28.26,28.38,28.23,28.35,270300.0,19.8102,19.8944,19.7892,19.8733,270300.0
2010-08-25 14:40:00,28.35,28.43,28.34,28.38,215400.0,19.8733,19.9294,19.8663,19.8944,215400.0
2010-08-25 14:50:00,28.38,28.42,28.36,28.42,165200.0,19.8944,19.9224,19.8803,19.9224,165200.0
2010-08-25 15:00:00,28.41,28.44,28.35,28.35,178100.0,19.9154,19.9364,19.8733,19.8733,178100.0
2010-08-25 15:10:00,28.35,28.4,28.31,28.32,209100.0,19.8733,19.9084,19.8453,19.8523,209100.0
2010-08-25 15:20:00,28.32,28.36,28.27,28.34,274600.0,19.8523,19.8803,19.8173,19.8663,274600.0
2010-08-25 15:30:00,28.33,28.48,28.32,28.43,424000.0,19.8593,19.9645,19.8523,19.9294,424000.0
2010-08-25 15:40:00,28.44,28.5,28.42,28.47,439100.0,19.9364,19.9785,19.9224,19.9575,439100.0
2010-08-25 15:50:00,28.46,28.48,28.32,28.33,854000.0,19.9504,19.9645,19.8523,19.8593,854000.0
2010-08-26 09:30:00,28.39,28.49,28.35,28.39,379900.0,19.9014,19.9715,19.8733,19.9014,379900.0
2010-08-26 09:40:00,28.39,28.49,28.34,28.4,362300.0,19.9014,19.9715,19.8663,19.9084,362300.0
2010-08-26 09:50:00,28.41,28.54,28.33,28.52,483100.0,19.9154,20.0065,19.8593,19.9925,483100.0
2010-08-26 10:00:00,28.51,28.56,28.47,28.5,283100.0,19.9855,20.0205,19.9575,19.9785,283100.0
2010-08-26 10:10:00,28.5,28.5,28.41,28.42,281600.0,19.9785,19.9785,19.9154,19.9224,281600.0
2010-08-26 10:20:00,28.43,28.46,28.39,28.41,351000.0,19.9294,19.9504,19.9014,19.9154,351000.0
2010-08-26 10:30:00,28.42,28.49,28.38,28.45,238500.0,19.9224,19.9715,19.8944,19.9434,238500.0
2010-08-26 10:40:00,28.44,28.48,28.38,28.4,196200.0,19.9364,19.9645,19.8944,19.9084,196200.0
2010-08-26 10:50:00,28.4,28.45,28.36,28.43,207700.0,19.9084,19.9434,19.8803,19.9294,207700.0
2010-08-26 11:00:00,28.43,28.45,28.29,28.35,355200.0,19.9294,19.9434,19.8313,19.8733,355200.0
2010-08-26 11:10:00,28.35,28.4,28.31,28.39,233600.0,19.8733,19.9084,19.8453,19.9014,233600.0
2010-08-26 11:20:00,28.39,28.42,28.37,28.41,176800.0,19.9014,19.9224,19.8874,19.9154,176800.0
2010-08-26 11:30:00,28.42,28.45,28.39,28.4,177100.0,19.9224,19.9434,19.9014,19.9084,177100.0
2010-08-26 11:40:00,28.4,28.43,28.37,28.41,178000.0,19.9084,19.9294,19.8874,19.9154,178000.0
2010-08-26 11:50:00,28.41,28.43,28.32,28.42,266100.0,19.9154,19.9294,19.8523,19.9224,266100.0
2010-08-26 12:00:00,28.42,28.43,28.38,28.41,131100.0,19.9224,19.9294,19.8944,19.9154,131100.0
2010-08-26 12:10:00,28.41,28.42,28.35,28.39,117800.0,19.9154,19.9224,19.8733,19.9014,117800.0
2010-08-26 12:20:00,28.38,28.43,28.38,28.39,114900.0,19.8944,19.9294,19.8944,19.9014,114900.0
2010-08-26 12:30:00,28.4,28.44,28.38,28.4,94900.0,19.9084,19.9364,19.8944,19.9084,94900.0
2010-08-26 12:40:00,28.39,28.42,28.36,28.39,161200.0,19.9014,19.9224,19.8803,19.9014,161200.0
2010-08-26 12:50:00,28.39,28.42,28.3,28.38,211900.0,19.9014,19.9224,19.8383,19.8944,211900.0
2010-08-26 13:00:00,28.39,28.4,28.3,28.3,120300.0,19.9014,19.9084,19.8383,19.8383,120300.0
2010-08-26 13:10:00,28.31,28.33,28.27,28.3,119800.0,19.8453,19.8593,19.8173,19.8383,119800.0
2010-08-26 13:20:00,28.31,28.34,28.29,28.31,106200.0,19.8453,19.8663,19.8313,19.8453,106200.0
2010-08-26 13:30:00,28.31,28.36,28.3,28.35,119200.0,19.8453,19.8803,19.8383,19.8733,119200.0
2010-08-26 13:40:00,28.35,28.41,28.35,28.41,260400.0,19.8733,19.9154,19.8733,19.9154,260400.0
2010-08-26 13:50:00,28.41,28.42,28.38,28.4,341300.0,19.9154,19.9224,19.8944,19.9084,341300.0
2010-08-26 14:00:00,28.39,28.43,28.37,28.4,367400.0,19.9014,19.9294,19.8874,19.9084,367400.0
2010-08-26 14:10:00,28.41,28.42,28.37,28.39,571900.0,19.9154,19.9224,19.8874,19.9014,571900.0
2010-08-26 14:20:00,28.39,28.42,28.38,28.4,322600.0,19.9014,19.9224,19.8944,19.9084,322600.0
2010-08-26 14:30:00,28.41,28.43,28.38,28.42,353000.0,19.9154,19.9294,19.8944,19.9224,353000.0
2010-08-26 14:40:00,28.42,28.45,28.39,28.41,207600.0,19.9224,19.9434,19.9014,19.9154,207600.0
2010-08-26 14:50:00,28.41,28.42,28.37,28.39,513900.0,19.9154,19.9224,19.8874,19.9014,513900.0
2010-08-26 15:00:00,28.4,28.43,28.38,28.41,666400.0,19.9084,19.9294,19.8944,19.9154,666400.0
2010-08-26 15:10:00,28.42,28.46,28.39,28.45,341100.0,19.9224,19.9504,19.9014,19.9434,341100.0
2010-08-26 15:20:00,28.45,28.5,28.42,28.42,487800.0,19.9434,19.9785,19.9224,19.9224,487800.0
2010-08-26 15:30:00,28.42,28.45,28.4,28.44,457100.0,19.9224,19.9434,19.9084,19.9364,457100.0
2010-08-26 15:40:00,28.45,28.51,28.42,28.45,644100.0,19.9434,19.9855,19.9224,19.9434,644100.0
2010-08-26 15:50:00,28.45,28.45,28.36,28.38,961700.0,19.9434,19.9434,19.8803,19.8944,961700.0
2010-08-27 09:30:00,28.52,28.67,28.46,28.62,385500.0,19.9925,20.0977,19.9504,20.0626,385500.0
2010-08-27 09:40:00,28.63,28.64,28.5,28.52,374100.0,20.0696,20.0766,19.9785,19.9925,374100.0
2010-08-27 09:50:00,28.52,28.57,28.37,28.4,522700.0,19.9925,20.0276,19.8874,19.9084,522700.0
2010-08-27 10:00:00,28.39,28.46,28.26,28.35,692700.0,19.9014,19.9504,19.8102,19.8733,692700.0
2010-08-27 10:10:00,28.34,28.58,28.3,28.58,592600.0,19.8663,20.0346,19.8383,20.0346,592600.0
2010-08-27 10:20:00,28.58,28.73,28.54,28.67,366000.0,20.0346,20.1397,20.0065,20.0977,366000.0
2010-08-27 10:30:00,28.66,28.75,28.63,28.7,350000.0,20.0906,20.1537,20.0696,20.1187,350000.0
2010-08-27 10:40:00,28.7,28.73,28.63,28.65,221300.0,20.1187,20.1397,20.0696,20.0836,221300.0
2010-08-27 10:50:00,28.64,28.69,28.57,28.62,183500.0,20.0766,20.1117,20.0276,20.0626,183500.0
2010-08-27 11:00:00,28.62,28.77,28.62,28.74,369300.0,20.0626,20.1678,20.0626,20.1467,369300.0
2010-08-27 11:10:00,28.75,28.84,28.71,28.77,495600.0,20.1537,20.2168,20.1257,20.1678,495600.0
2010-08-27 11:20:00,28.77,28.83,28.76,28.82,256600.0,20.1678,20.2098,20.1607,20.2028,256600.0
2010-08-27 11:30:00,28.82,28.83,28.73,28.74,195800.0,20.2028,20.2098,20.1397,20.1467,195800.0
2010-08-27 11:40:00,28.73,28.78,28.72,28.76,243700.0,20.1397,20.1748,20.1327,20.1607,243700.0
2010-08-27 11:50:00,28.76,28.79,28.7,28.74,255600.0,20.1607,20.1818,20.1187,20.1467,255600.0
2010-08-27 12:00:00,28.74,28.76,28.67,28.71,263900.0,20.1467,20.1607,20.0977,20.1257,263900.0
2010-08-27 12:10:00,28.71,28.79,28.69,28.78,169400.0,20.1257,20.1818,20.1117,20.1748,169400.0
2010-08-27 12:20:00,28.78,28.81,28.75,28.79,235700.0,20.1748,20.1958,20.1537,20.1818,235700.0
2010-08-27 12:30:00,28.8,28.83,28.75,28.75,210700.0,20.1888,20.2098,20.1537,20.1537,210700.0
2010-08-27 12:40:00,28.76,28.76,28.68,28.7,237900.0,20.1607,20.1607,20.1047,20.1187,237900.0
2010-08-27 12:50:00,28.71,28.72,28.61,28.65,376000.0,20.1257,20.1327,20.0556,20.0836,376000.0
2010-08-27 13:00:00,28.65,28.67,28.6,28.61,323500.0,20.0836,20.0977,20.0486,20.0556,323500.0
2010-08-27 13:10:00,28.61,28.63,28.54,28.58,191700.0,20.0556,20.0696,20.0065,20.0346,191700.0
2010-08-27 13:20:00,28.59,28.62,28.56,28.62,161400.0,20.0416,20.0626,20.0205,20.0626,161400.0
2010-08-27 13:30:00,28.62,28.7,28.6,28.64,252300.0,20.0626,20.1187,20.0486,20.0766,252300.0
2010-08-27 13:40:00,28.64,28.68,28.6,28.6,142700.0,20.0766,20.1047,20.0486,20.0486,142700.0
2010-08-27 13:50:00,28.61,28.72,28.6,28.72,160100.0,20.0556,20.1327,20.0486,20.1327,160100.0
2010-08-27 14:00:00,28.72,28.73,28.64,28.68,278700.0,20.1327,20.1397,20.0766,20.1047,278700.0
2010-08-27 14:10:00,28.69,28.74,28.67,28.72,166400.0,20.1117,20.1467,20.0977,20.1327,166400.0
2010-08-27 14:20:00,28.72,28.73,28.69,28.73,135600.0,20.1327,20.1397,20.1117,20.1397,135600.0
2010-08-27 14:30:00,28.73,28.78,28.72,28.78,173500.0,20.1397,20.1748,20.1327,20.1748,173500.0
2010-08-27 14:40:00,28.78,28.8,28.73,28.74,209600.0,20.1748,20.1888,20.1397,20.1467,209600.0
2010-08-27 14:50:00,28.74,28.76,28.71,28.75,228200.0,20.1467,20.1607,20.1257,20.1537,228200.0
2010-08-27 15:00:00,28.75,28.76,28.68,28.75,220400.0,20.1537,20.1607,20.1047,20.1537,220400.0
2010-08-27 15:10:00,28.76,28.76,28.7,28.71,449800.0,20.1607,20.1607,20.1187,20.1257,449800.0
2010-08-27 15:20:00,28.71,28.78,28.7,28.77,318900.0,20.1257,20.1748,20.1187,20.1678,318900.0
2010-08-27 15:30:00,28.76,28.78,28.72,28.73,397100.0,20.1607,20.1748,20.1327,20.1397,397100.0
2010-08-27 15:40:00,28.73,28.78,28.71,28.75,438200.0,20.1397,20.1748,20.1257,20.1537,438200.0
2010-08-27 15:50:00,28.76,28.79,28.73,28.75,824900.0,20.1607,20.1818,20.1397,20.1537,824900.0
2010-08-30 09:30:00,28.74,28.8,28.61,28.7,359500.0,20.1467,20.1888,20.0556,20.1187,359500.0
2010-08-30 09:40:00,28.7,28.72,28.58,28.69,264600.0,20.1187,20.1327,20.0346,20.1117,264600.0
2010-08-30 09:50:00,28.69,28.7,28.55,28.67,232700.0,20.1117,20.1187,20.0135,20.0977,232700.0
2010-08-30 10:00:00,28.68,28.71,28.58,28.59,216100.0,20.1047,20.1257,20.0346,20.0416,216100.0
2010-08-30 10:10:00,28.59,28.62,28.44,28.48,345500.0,20.0416,20.0626,19.9364,19.9645,345500.0
2010-08-30 10:20:00,28.48,28.48,28.38,28.39,216300.0,19.9645,19.9645,19.8944,19.9014,216300.0
2010-08-30 10:30:00,28.4,28.42,28.36,28.41,171700.0,19.9084,19.9224,19.8803,19.9154,171700.0
2010-08-30 10:40:00,28.41,28.46,28.36,28.44,165600.0,19.9154,19.9504,19.8803,19.9364,165600.0
2010-08-30 10:50:00,28.45,28.52,28.45,28.47,144600.0,19.9434,19.9925,19.9434,19.9575,144600.0
2010-08-30 11:00:00,28.48,28.5,28.38,28.42,153800.0,19.9645,19.9785,19.8944,19.9224,153800.0
2010-08-30 11:10:00,28.42,28.44,28.35,28.4,126800.0,19.9224,19.9364,19.8733,19.9084,126800.0
2010-08-30 11:20:00,28.41,28.45,28.39,28.41,289200.0,19.9154,19.9434,19.9014,19.9154,289200.0
2010-08-30 11:30:00,28.42,28.43,28.31,28.32,145500.0,19.9224,19.9294,19.8453,19.8523,145500.0
2010-08-30 11:40:00,28.32,28.33,28.25,28.28,221500.0,19.8523,19.8593,19.8032,19.8243,221500.0
2010-08-30 11:50:00,28.29,28.29,28.23,28.26,159300.0,19.8313,19.8313,19.7892,19.8102,159300.0
2010-08-30 12:00:00,28.26,28.27,28.25,28.26,64300.0,19.8102,19.8173,19.8032,19.8102,64300.0
2010-08-30 12:10:00,28.26,28.28,28.25,28.28,141500.0,19.8102,19.8243,19.8032,19.8243,141500.0
2010-08-30 12:20:00,28.28,28.32,28.27,28.27,80000.0,19.8243,19.8523,19.8173,19.8173,80000.0
2010-08-30 12:30:00,28.27,28.32,28.26,28.32,100500.0,19.8173,19.8523,19.8102,19.8523,100500.0
2010-08-30 12:40:00,28.33,28.4,28.33,28.38,137800.0,19.8593,19.9084,19.8593,19.8944,137800.0
2010-08-30 12:50:00,28.38,28.39,28.31,28.31,106400.0,19.8944,19.9014,19.8453,19.8453,106400.0
2010-08-30 13:00:00,28.32,28.35,28.3,28.34,91800.0,19.8523,19.8733,19.8383,19.8663,91800.0
2010-08-30 13:10:00,28.34,28.36,28.31,28.33,181000.0,19.8663,19.8803,19.8453,19.8593,181000.0
2010-08-30 13:20:00,28.33,28.33,28.22,28.24,189600.0,19.8593,19.8593,19.7822,19.7962,189600.0
2010-08-30 13:30:00,28.24,28.24,28.19,28.19,154000.0,19.7962,19.7962,19.7612,19.7612,154000.0
2010-08-30 13:40:00,28.19,28.23,28.17,28.19,186100.0,19.7612,19.7892,19.7472,19.7612,186100.0
2010-08-30 13:50:00,28.19,28.22,28.17,28.17,125300.0,19.7612,19.7822,19.7472,19.7472,125300.0
2010-08-30 14:00:00,28.17,28.19,28.12,28.16,429100.0,19.7472,19.7612,19.7121,19.7401,429100.0
2010-08-30 14:10:00,28.17,28.18,28.12,28.17,95700.0,19.7472,19.7542,19.7121,19.7472,95700.0
2010-08-30 14:20:00,28.18,28.21,28.15,28.21,190900.0,19.7542,19.7752,19.7331,19.7752,190900.0
2010-08-30 14:30:00,28.2,28.26,28.19,28.21,151100.0,19.7682,19.8102,19.7612,19.7752,151100.0
2010-08-30 14:40:00,28.21,28.25,28.19,28.2,130700.0,19.7752,19.8032,19.7612,19.7682,130700.0
2010-08-30 14:50:00,28.2,28.26,28.19,28.21,127300.0,19.7682,19.8102,19.7612,19.7752,127300.0
2010-08-30 15:00:00,28.21,28.22,28.16,28.17,205200.0,19.7752,19.7822,19.7401,19.7472,205200.0
2010-08-30 15:10:00,28.17,28.17,28.06,28.08,330700.0,19.7472,19.7472,19.67,19.6841,330700.0
2010-08-30 15:20:00,28.08,28.09,28.04,28.06,399000.0,19.6841,19.6911,19.656,19.67,399000.0
2010-08-30 15:30:00,28.06,28.07,28.02,28.06,361000.0,19.67,19.6771,19.642,19.67,361000.0
2010-08-30 15:40:00,28.06,28.07,28.02,28.03,598200.0,19.67,19.6771,19.642,19.649,598200.0
2010-08-30 15:50:00,28.02,28.04,27.98,27.98,1138100.0,19.642,19.656,19.614,19.614,1138100.0
2010-08-31 09:30:00,27.63,27.71,27.55,27.67,407200.0,19.5331,19.5897,19.4765,19.5614,407200.0
2010-08-31 09:40:00,27.66,27.98,27.61,27.95,466300.0,19.5543,19.7805,19.519,19.7593,466300.0
2010-08-31 09:50:00,27.95,27.99,27.81,27.86,484700.0,19.7593,19.7876,19.6604,19.6957,484700.0
2010-08-31 10:00:00,27.85,27.99,27.84,27.98,459100.0,19.6886,19.7876,19.6816,19.7805,459100.0
2010-08-31 10:10:00,27.98,28.08,27.95,27.95,275600.0,19.7805,19.8512,19.7593,19.7593,275600.0
2010-08-31 10:20:00,27.95,27.97,27.91,27.96,279300.0,19.7593,19.7735,19.731,19.7664,279300.0
2010-08-31 10:30:00,27.96,28.03,27.88,27.91,415200.0,19.7664,19.8159,19.7098,19.731,415200.0
2010-08-31 10:40:00,27.9,27.93,27.85,27.89,224800.0,19.724,19.7452,19.6886,19.7169,224800.0
2010-08-31 10:50:00,27.89,27.96,27.88,27.92,216400.0,19.7169,19.7664,19.7098,19.7381,216400.0
2010-08-31 11:00:00,27.92,27.96,27.87,27.87,167500.0,19.7381,19.7664,19.7028,19.7028,167500.0
2010-08-31 11:10:00,27.87,27.94,27.84,27.9,246900.0,19.7028,19.7523,19.6816,19.724,246900.0
2010-08-31 11:20:00,27.9,27.97,27.88,27.89,192700.0,19.724,19.7735,19.7098,19.7169,192700.0
2010-08-31 11:30:00,27.89,27.97,27.88,27.9,201400.0,19.7169,19.7735,19.7098,19.724,201400.0
2010-08-31 11:40:00,27.9,27.94,27.89,27.91,146000.0,19.724,19.7523,19.7169,19.731,146000.0
2010-08-31 11:50:00,27.92,28.0,27.91,27.93,135300.0,19.7381,19.7947,19.731,19.7452,135300.0
2010-08-31 12:00:00,27.93,27.97,27.89,27.9,93400.0,19.7452,19.7735,19.7169,19.724,93400.0
2010-08-31 12:10:00,27.89,27.89,27.85,27.88,179800.0,19.7169,19.7169,19.6886,19.7098,179800.0
2010-08-31 12:20:00,27.87,27.88,27.84,27.85,108100.0,19.7028,19.7098,19.6816,19.6886,108100.0
2010-08-31 12:30:00,27.84,27.9,27.82,27.86,137700.0,19.6816,19.724,19.6674,19.6957,137700.0
2010-08-31 12:40:00,27.86,27.9,27.82,27.87,98800.0,19.6957,19.724,19.6674,19.7028,98800.0
2010-08-31 12:50:00,27.87,27.9,27.78,27.78,243100.0,19.7028,19.724,19.6391,19.6391,243100.0
2010-08-31 13:00:00,27.78,27.83,27.75,27.82,215600.0,19.6391,19.6745,19.6179,19.6674,215600.0
2010-08-31 13:10:00,27.83,27.87,27.82,27.84,80600.0,19.6745,19.7028,19.6674,19.6816,80600.0
2010-08-31 13:20:00,27.84,27.9,27.84,27.88,104500.0,19.6816,19.724,19.6816,19.7098,104500.0
2010-08-31 13:30:00,27.88,27.91,27.84,27.87,147700.0,19.7098,19.731,19.6816,19.7028,147700.0
2010-08-31 13:40:00,27.87,27.89,27.85,27.86,79400.0,19.7028,19.7169,19.6886,19.6957,79400.0
2010-08-31 13:50:00,27.87,27.9,27.86,27.88,95900.0,19.7028,19.724,19.6957,19.7098,95900.0
2010-08-31 14:00:00,27.88,27.91,27.78,27.86,234900.0,19.7098,19.731,19.6391,19.6957,234900.0
2010-08-31 14:10:00,27.87,27.91,27.78,27.78,246700.0,19.7028,19.731,19.6391,19.6391,246700.0
2010-08-31 14:20:00,27.78,27.81,27.73,27.77,215400.0,19.6391,19.6604,19.6038,19.6321,215400.0
2010-08-31 14:30:00,27.76,27.78,27.67,27.68,206500.0,19.625,19.6391,19.5614,19.5684,206500.0
2010-08-31 14:40:00,27.68,27.7,27.62,27.63,200100.0,19.5684,19.5826,19.526,19.5331,200100.0
2010-08-31 14:50:00,27.62,27.71,27.62,27.69,280600.0,19.526,19.5897,19.526,19.5755,280600.0
2010-08-31 15:00:00,27.69,27.74,27.67,27.7,260600.0,19.5755,19.6109,19.5614,19.5826,260600.0
2010-08-31 15:10:00,27.71,27.71,27.63,27.69,346600.0,19.5897,19.5897,19.5331,19.5755,346600.0
2010-08-31 15:20:00,27.69,27.71,27.64,27.71,310800.0,19.5755,19.5897,19.5402,19.5897,310800.0
2010-08-31 15:30:00,27.71,27.76,27.67,27.69,505000.0,19.5897,19.625,19.5614,19.5755,505000.0
2010-08-31 15:40:00,27.69,27.87,27.68,27.82,663700.0,19.5755,19.7028,19.5684,19.6674,663700.0
2010-08-31 15:50:00,27.82,27.84,27.73,27.81,1157100.0,19.6674,19.6816,19.6038,19.6604,1157100.0
2010-09-01 09:30:00,28.08,28.22,28.06,28.08,466700.0,19.8512,19.9502,19.8371,19.8512,466700.0
2010-09-01 09:40:00,28.08,28.17,28.07,28.17,295700.0,19.8512,19.9149,19.8442,19.9149,295700.0
2010-09-01 09:50:00,28.17,28.22,28.1,28.15,284400.0,19.9149,19.9502,19.8654,19.9007,284400.0
2010-09-01 10:00:00,28.19,28.48,28.15,28.38,620300.0,19.929,20.134,19.9007,20.0633,620300.0
2010-09-01 10:10:00,28.38,28.47,28.34,28.41,388500.0,20.0633,20.1269,20.035,20.0845,388500.0
2010-09-01 10:20:00,28.42,28.5,28.41,28.46,345800.0,20.0916,20.1481,20.0845,20.1199,345800.0
2010-09-01 10:30:00,28.46,28.47,28.39,28.41,451100.0,20.1199,20.1269,20.0704,20.0845,451100.0
2010-09-01 10:40:00,28.41,28.42,28.32,28.36,378600.0,20.0845,20.0916,20.0209,20.0492,378600.0
2010-09-01 10:50:00,28.37,28.44,28.36,28.4,408300.0,20.0562,20.1057,20.0492,20.0775,408300.0
2010-09-01 11:00:00,28.39,28.42,28.35,28.4,362200.0,20.0704,20.0916,20.0421,20.0775,362200.0
2010-09-01 11:10:00,28.41,28.45,28.4,28.42,184300.0,20.0845,20.1128,20.0775,20.0916,184300.0
2010-09-01 11:20:00,28.42,28.45,28.41,28.42,239200.0,20.0916,20.1128,20.0845,20.0916,239200.0
2010-09-01 11:30:00,28.42,28.49,28.42,28.45,294900.0,20.0916,20.1411,20.0916,20.1128,294900.0
2010-09-01 11:40:00,28.46,28.53,28.44,28.51,266300.0,20.1199,20.1694,20.1057,20.1552,266300.0
2010-09-01 11:50:00,28.51,28.6,28.5,28.52,196900.0,20.1552,20.2188,20.1481,20.1623,196900.0
2010-09-01 12:00:00,28.52,28.53,28.46,28.49,193800.0,20.1623,20.1694,20.1199,20.1411,193800.0
2010-09-01 12:10:00,28.49,28.54,28.47,28.5,128700.0,20.1411,20.1764,20.1269,20.1481,128700.0
2010-09-01 12:20:00,28.51,28.51,28.46,28.49,158700.0,20.1552,20.1552,20.1199,20.1411,158700.0
2010-09-01 12:30:00,28.49,28.49,28.46,28.47,166200.0,20.1411,20.1411,20.1199,20.1269,166200.0
2010-09-01 12:40:00,28.47,28.5,28.46,28.46,154700.0,20.1269,20.1481,20.1199,20.1199,154700.0
2010-09-01 12:50:00,28.46,28.51,28.45,28.51,142000.0,20.1199,20.1552,20.1128,20.1552,142000.0
2010-09-01 13:00:00,28.51,28.53,28.47,28.53,117600.0,20.1552,20.1694,20.1269,20.1694,117600.0
2010-09-01 13:10:00,28.52,28.56,28.52,28.53,101800.0,20.1623,20.1906,20.1623,20.1694,101800.0
2010-09-01 13:20:00,28.53,28.56,28.52,28.54,169200.0,20.1694,20.1906,20.1623,20.1764,169200.0
2010-09-01 13:30:00,28.54,28.55,28.49,28.51,154000.0,20.1764,20.1835,20.1411,20.1552,154000.0
2010-09-01 13:40:00,28.51,28.58,28.49,28.57,218900.0,20.1552,20.2047,20.1411,20.1976,218900.0
2010-09-01 13:50:00,28.58,28.58,28.54,28.55,213400.0,20.2047,20.2047,20.1764,20.1835,213400.0
2010-09-01 14:00:00,28.55,28.6,28.53,28.56,216400.0,20.1835,20.2188,20.1694,20.1906,216400.0
2010-09-01 14:10:00,28.56,28.57,28.5,28.54,169300.0,20.1906,20.1976,20.1481,20.1764,169300.0
2010-09-01 14:20:00,28.53,28.58,28.52,28.56,219800.0,20.1694,20.2047,20.1623,20.1906,219800.0
2010-09-01 14:30:00,28.55,28.57,28.53,28.53,237000.0,20.1835,20.1976,20.1694,20.1694,237000.0
2010-09-01 14:40:00,28.53,28.59,28.52,28.55,209300.0,20.1694,20.2118,20.1623,20.1835,209300.0
2010-09-01 14:50:00,28.56,28.59,28.54,28.57,169300.0,20.1906,20.2118,20.1764,20.1976,169300.0
2010-09-01 15:00:00,28.58,28.58,28.52,28.56,325000.0,20.2047,20.2047,20.1623,20.1906,325000.0
2010-09-01 15:10:00,28.56,28.64,28.56,28.63,310100.0,20.1906,20.2471,20.1906,20.2401,310100.0
2010-09-01 15:20:00,28.62,28.65,28.58,28.58,416900.0,20.233,20.2542,20.2047,20.2047,416900.0
2010-09-01 15:30:00,28.58,28.67,28.57,28.66,667200.0,20.2047,20.2683,20.1976,20.2613,667200.0
2010-09-01 15:40:00,28.66,28.74,28.64,28.66,756700.0,20.2613,20.3178,20.2471,20.2613,756700.0
2010-09-01 15:50:00,28.67,28.69,28.61,28.67,1018900.0,20.2683,20.2825,20.2259,20.2683,1018900.0
2010-09-02 09:30:00,28.76,29.07,28.74,29.06,807200.0,20.332,20.5511,20.3178,20.544,807200.0
2010-09-02 09:40:00,29.06,29.12,28.93,29.11,473400.0,20.544,20.5865,20.4521,20.5794,473400.0
2010-09-02 09:50:00,29.1,29.15,29.03,29.08,404900.0,20.5723,20.6077,20.5228,20.5582,404900.0
2010-09-02 10:00:00,29.09,29.24,29.07,29.12,483200.0,20.5653,20.6713,20.5511,20.5865,483200.0
2010-09-02 10:10:00,29.13,29.19,29.09,29.14,311200.0,20.5935,20.6359,20.5653,20.6006,311200.0
2010-09-02 10:20:00,29.13,29.25,29.1,29.25,459600.0,20.5935,20.6784,20.5723,20.6784,459600.0
2010-09-02 10:30:00,29.25,29.29,29.22,29.28,374000.0,20.6784,20.7066,20.6572,20.6996,374000.0
2010-09-02 10:40:00,29.28,29.31,29.21,29.27,312500.0,20.6996,20.7208,20.6501,20.6925,312500.0
2010-09-02 10:50:00,29.27,29.38,29.26,29.33,468400.0,20.6925,20.7703,20.6854,20.7349,468400.0
2010-09-02 11:00:00,29.33,29.35,29.27,29.28,183600.0,20.7349,20.7491,20.6925,20.6996,183600.0
2010-09-02 11:10:00,29.28,29.4,29.27,29.39,339600.0,20.6996,20.7844,20.6925,20.7773,339600.0
2010-09-02 11:20:00,29.39,29.42,29.33,29.35,458900.0,20.7773,20.7985,20.7349,20.7491,458900.0
2010-09-02 11:30:00,29.35,29.35,29.27,29.32,171400.0,20.7491,20.7491,20.6925,20.7278,171400.0
2010-09-02 11:40:00,29.32,29.36,29.29,29.3,154100.0,20.7278,20.7561,20.7066,20.7137,154100.0
2010-09-02 11:50:00,29.3,29.36,29.29,29.29,217000.0,20.7137,20.7561,20.7066,20.7066,217000.0
2010-09-02 12:00:00,29.3,29.32,29.25,29.29,559500.0,20.7137,20.7278,20.6784,20.7066,559500.0
2010-09-02 12:10:00,29.3,29.34,29.27,29.29,436100.0,20.7137,20.742,20.6925,20.7066,436100.0
2010-09-02 12:20:00,29.3,29.33,29.28,29.3,235500.0,20.7137,20.7349,20.6996,20.7137,235500.0
2010-09-02 12:30:00,29.3,29.31,29.26,29.27,164800.0,20.7137,20.7208,20.6854,20.6925,164800.0
2010-09-02 12:40:00,29.28,29.31,29.24,29.26,276700.0,20.6996,20.7208,20.6713,20.6854,276700.0
2010-09-02 12:50:00,29.25,29.26,29.18,29.25,280800.0,20.6784,20.6854,20.6289,20.6784,280800.0
2010-09-02 13:00:00,29.25,29.27,29.23,29.24,153000.0,20.6784,20.6925,20.6642,20.6713,153000.0
2010-09-02 13:10:00,29.24,29.25,29.19,29.22,121400.0,20.6713,20.6784,20.6359,20.6572,121400.0
2010-09-02 13:20:00,29.22,29.25,29.2,29.22,224700.0,20.6572,20.6784,20.643,20.6572,224700.0
2010-09-02 13:30:00,29.23,29.27,29.21,29.25,168300.0,20.6642,20.6925,20.6501,20.6784,168300.0
2010-09-02 13:40:00,29.25,29.29,29.25,29.25,241300.0,20.6784,20.7066,20.6784,20.6784,241300.0
2010-09-02 13:50:00,29.25,29.28,29.25,29.25,175300.0,20.6784,20.6996,20.6784,20.6784,175300.0
2010-09-02 14:00:00,29.26,29.32,29.25,29.32,267800.0,20.6854,20.7278,20.6784,20.7278,267800.0
2010-09-02 14:10:00,29.32,29.37,29.3,29.36,431600.0,20.7278,20.7632,20.7137,20.7561,431600.0
2010-09-02 14:20:00,29.36,29.39,29.32,29.37,196300.0,20.7561,20.7773,20.7278,20.7632,196300.0
2010-09-02 14:30:00,29.36,29.41,29.35,29.41,160200.0,20.7561,20.7915,20.7491,20.7915,160200.0
2010-09-02 14:40:00,29.41,29.43,29.37,29.39,216900.0,20.7915,20.8056,20.7632,20.7773,216900.0
2010-09-02 14:50:00,29.39,29.44,29.38,29.44,150300.0,20.7773,20.8127,20.7703,20.8127,150300.0
2010-09-02 15:00:00,29.44,29.5,29.43,29.49,333800.0,20.8127,20.8551,20.8056,20.848,333800.0
2010-09-02 15:10:00,29.48,29.5,29.46,29.49,292200.0,20.841,20.8551,20.8268,20.848,292200.0
2010-09-02 15:20:00,29.5,29.55,29.47,29.51,435400.0,20.8551,20.8904,20.8339,20.8622,435400.0
2010-09-02 15:30:00,29.5,29.53,29.48,29.5,472500.0,20.8551,20.8763,20.841,20.8551,472500.0
2010-09-02 15:40:00,29.49,29.5,29.43,29.44,644500.0,20.848,20.8551,20.8056,20.8127,644500.0
2010-09-02 15:50:00,29.44,29.45,29.41,29.41,1043100.0,20.8127,20.8198,20.7915,20.7915,1043100.0
2010-09-03 09:30:00,29.91,30.28,29.9,30.26,1285600.0,21.145,21.4065,21.1379,21.3924,1285600.0
2010-09-03 09:40:00,30.26,30.32,30.19,30.26,816500.0,21.3924,21.4348,21.3429,21.3924,816500.0
2010-09-03 09:50:00,30.25,30.26,30.21,30.26,467400.0,21.3853,21.3924,21.357,21.3924,467400.0
2010-09-03 10:00:00,30.26,30.26,29.9,29.9,896400.0,21.3924,21.3924,21.1379,21.1379,896400.0
2010-09-03 10:10:00,29.9,29.96,29.8,29.82,391300.0,21.1379,21.1803,21.0672,21.0813,391300.0
2010-09-03 10:20:00,29.82,29.86,29.72,29.79,470100.0,21.0813,21.1096,21.0106,21.0601,470100.0
2010-09-03 10:30:00,29.8,29.8,29.7,29.78,247000.0,21.0672,21.0672,20.9965,21.053,247000.0
2010-09-03 10:40:00,29.79,29.82,29.75,29.75,248300.0,21.0601,21.0813,21.0318,21.0318,248300.0
2010-09-03 10:50:00,29.75,29.75,29.59,29.61,383200.0,21.0318,21.0318,20.9187,20.9329,383200.0
2010-09-03 11:00:00,29.61,29.68,29.52,29.67,354900.0,20.9329,20.9824,20.8692,20.9753,354900.0
2010-09-03 11:10:00,29.67,29.7,29.61,29.67,248800.0,20.9753,20.9965,20.9329,20.9753,248800.0
2010-09-03 11:20:00,29.66,29.67,29.58,29.59,218800.0,20.9682,20.9753,20.9117,20.9187,218800.0
2010-09-03 11:30:00,29.59,29.64,29.58,29.61,154500.0,20.9187,20.9541,20.9117,20.9329,154500.0
2010-09-03 11:40:00,29.61,29.67,29.6,29.64,140300.0,20.9329,20.9753,20.9258,20.9541,140300.0
2010-09-03 11:50:00,29.64,29.65,29.58,29.63,169200.0,20.9541,20.9611,20.9117,20.947,169200.0
2010-09-03 12:00:00,29.63,29.64,29.58,29.61,205100.0,20.947,20.9541,20.9117,20.9329,205100.0
2010-09-03 12:10:00,29.61,29.66,29.6,29.64,126200.0,20.9329,20.9682,20.9258,20.9541,126200.0
2010-09-03 12:20:00,29.64,29.69,29.63,29.67,104800.0,20.9541,20.9894,20.947,20.9753,104800.0
2010-09-03 12:30:00,29.67,29.71,29.64,29.7,205900.0,20.9753,21.0036,20.9541,20.9965,205900.0
2010-09-03 12:40:00,29.7,29.72,29.68,29.68,123200.0,20.9965,21.0106,20.9824,20.9824,123200.0
2010-09-03 12:50:00,29.68,29.77,29.67,29.72,148900.0,20.9824,21.046,20.9753,21.0106,148900.0
2010-09-03 13:00:00,29.72,29.76,29.7,29.73,115000.0,21.0106,21.0389,20.9965,21.0177,115000.0
2010-09-03 13:10:00,29.73,29.8,29.71,29.8,157000.0,21.0177,21.0672,21.0036,21.0672,157000.0
2010-09-03 13:20:00,29.8,29.8,29.73,29.74,139500.0,21.0672,21.0672,21.0177,21.0248,139500.0
2010-09-03 13:30:00,29.75,29.82,29.72,29.81,172200.0,21.0318,21.0813,21.0106,21.0743,172200.0
2010-09-03 13:40:00,29.81,29.85,29.77,29.78,224800.0,21.0743,21.1025,21.046,21.053,224800.0
2010-09-03 13:50:00,29.77,29.83,29.77,29.83,113700.0,21.046,21.0884,21.046,21.0884,113700.0
2010-09-03 14:00:00,29.83,29.84,29.8,29.81,181200.0,21.0884,21.0955,21.0672,21.0743,181200.0
2010-09-03 14:10:00,29.81,29.81,29.76,29.8,228500.0,21.0743,21.0743,21.0389,21.0672,228500.0
2010-09-03 14:20:00,29.81,29.83,29.78,29.78,135400.0,21.0743,21.0884,21.053,21.053,135400.0
2010-09-03 14:30:00,29.77,29.81,29.76,29.77,283200.0,21.046,21.0743,21.0389,21.046,283200.0
2010-09-03 14:40:00,29.78,29.79,29.73,29.74,262800.0,21.053,21.0601,21.0177,21.0248,262800.0
2010-09-03 14:50:00,29.73,29.79,29.73,29.74,222200.0,21.0177,21.0601,21.0177,21.0248,222200.0
2010-09-03 15:00:00,29.74,29.76,29.7,29.74,216900.0,21.0248,21.0389,20.9965,21.0248,216900.0
2010-09-03 15:10:00,29.75,29.76,29.73,29.74,156200.0,21.0318,21.0389,21.0177,21.0248,156200.0
2010-09-03 15:20:00,29.74,29.79,29.72,29.78,284100.0,21.0248,21.0601,21.0106,21.053,284100.0
2010-09-03 15:30:00,29.78,29.81,29.74,29.77,314900.0,21.053,21.0743,21.0248,21.046,314900.0
2010-09-03 15:40:00,29.78,29.85,29.77,29.83,540000.0,21.053,21.1025,21.046,21.0884,540000.0
2010-09-03 15:50:00,29.83,29.87,29.79,29.85,777200.0,21.0884,21.1167,21.0601,21.1025,777200.0
2010-09-07 09:30:00,29.66,29.78,29.65,29.74,317600.0,20.9682,21.053,20.9611,21.0248,317600.0
2010-09-07 09:40:00,29.74,29.8,29.67,29.7,331100.0,21.0248,21.0672,20.9753,20.9965,331100.0
2010-09-07 09:50:00,29.71,29.73,29.53,29.54,328000.0,21.0036,21.0177,20.8763,20.8834,328000.0
2010-09-07 10:00:00,29.53,29.64,29.53,29.58,162400.0,20.8763,20.9541,20.8763,20.9117,162400.0
2010-09-07 10:10:00,29.58,29.59,29.5,29.54,216600.0,20.9117,20.9187,20.8551,20.8834,216600.0
2010-09-07 10:20:00,29.54,29.55,29.47,29.49,344600.0,20.8834,20.8904,20.8339,20.848,344600.0
2010-09-07 10:30:00,29.5,29.51,29.42,29.48,241000.0,20.8551,20.8622,20.7985,20.841,241000.0
2010-09-07 10:40:00,29.49,29.52,29.45,29.47,181300.0,20.848,20.8692,20.8198,20.8339,181300.0
2010-09-07 10:50:00,29.48,29.49,29.4,29.44,109400.0,20.841,20.848,20.7844,20.8127,109400.0
2010-09-07 11:00:00,29.44,29.49,29.4,29.43,171600.0,20.8127,20.848,20.7844,20.8056,171600.0
2010-09-07 11:10:00,29.43,29.46,29.39,29.42,132800.0,20.8056,20.8268,20.7773,20.7985,132800.0
2010-09-07 11:20:00,29.42,29.48,29.42,29.46,176200.0,20.7985,20.841,20.7985,20.8268,176200.0
2010-09-07 11:30:00,29.46,29.49,29.4,29.42,106000.0,20.8268,20.848,20.7844,20.7985,106000.0
2010-09-07 11:40:00,29.42,29.44,29.37,29.39,143700.0,20.7985,20.8127,20.7632,20.7773,143700.0
2010-09-07 11:50:00,29.39,29.42,29.32,29.42,179700.0,20.7773,20.7985,20.7278,20.7985,179700.0
2010-09-07 12:00:00,29.41,29.43,29.38,29.42,193200.0,20.7915,20.8056,20.7703,20.7985,193200.0
2010-09-07 12:10:00,29.43,29.48,29.4,29.43,274700.0,20.8056,20.841,20.7844,20.8056,274700.0
2010-09-07 12:20:00,29.44,29.46,29.37,29.38,166500.0,20.8127,20.8268,20.7632,20.7703,166500.0
2010-09-07 12:30:00,29.38,29.39,29.31,29.36,152300.0,20.7703,20.7773,20.7208,20.7561,152300.0
2010-09-07 12:40:00,29.36,29.44,29.36,29.44,183600.0,20.7561,20.8127,20.7561,20.8127,183600.0
2010-09-07 12:50:00,29.44,29.44,29.39,29.44,272700.0,20.8127,20.8127,20.7773,20.8127,272700.0
2010-09-07 13:00:00,29.44,29.46,29.41,29.44,163800.0,20.8127,20.8268,20.7915,20.8127,163800.0
2010-09-07 13:10:00,29.45,29.49,29.43,29.45,115800.0,20.8198,20.848,20.8056,20.8198,115800.0
2010-09-07 13:20:00,29.45,29.46,29.41,29.44,176400.0,20.8198,20.8268,20.7915,20.8127,176400.0
2010-09-07 13:30:00,29.43,29.46,29.42,29.44,132900.0,20.8056,20.8268,20.7985,20.8127,132900.0
2010-09-07 13:40:00,29.43,29.48,29.42,29.47,121300.0,20.8056,20.841,20.7985,20.8339,121300.0
2010-09-07 13:50:00,29.47,29.51,29.46,29.49,109000.0,20.8339,20.8622,20.8268,20.848,109000.0
2010-09-07 14:00:00,29.49,29.5,29.45,29.46,90500.0,20.848,20.8551,20.8198,20.8268,90500.0
2010-09-07 14:10:00,29.46,29.52,29.45,29.45,119600.0,20.8268,20.8692,20.8198,20.8198,119600.0
2010-09-07 14:20:00,29.45,29.46,29.42,29.42,95500.0,20.8198,20.8268,20.7985,20.7985,95500.0
2010-09-07 14:30:00,29.42,29.43,29.35,29.35,161000.0,20.7985,20.8056,20.7491,20.7491,161000.0
2010-09-07 14:40:00,29.35,29.39,29.34,29.36,100100.0,20.7491,20.7773,20.742,20.7561,100100.0
2010-09-07 14:50:00,29.36,29.37,29.28,29.32,188900.0,20.7561,20.7632,20.6996,20.7278,188900.0
2010-09-07 15:00:00,29.32,29.35,29.29,29.34,163200.0,20.7278,20.7491,20.7066,20.742,163200.0
2010-09-07 15:10:00,29.34,29.4,29.33,29.35,282100.0,20.742,20.7844,20.7349,20.7491,282100.0
2010-09-07 15:20:00,29.35,29.37,29.3,29.34,183500.0,20.7491,20.7632,20.7137,20.742,183500.0
2010-09-07 15:30:00,29.35,29.42,29.34,29.41,307200.0,20.7491,20.7985,20.742,20.7915,307200.0
2010-09-07 15:40:00,29.41,29.44,29.38,29.38,510700.0,20.7915,20.8127,20.7703,20.7703,510700.0
2010-09-07 15:50:00,29.38,29.39,29.27,29.33,688900.0,20.7703,20.7773,20.6925,20.7349,688900.0
2010-09-08 09:30:00,29.32,29.44,29.28,29.44,286200.0,20.7278,20.8127,20.6996,20.8127,286200.0
2010-09-08 09:40:00,29.45,29.59,29.44,29.53,414300.0,20.8198,20.9187,20.8127,20.8763,414300.0
2010-09-08 09:50:00,29.52,29.56,29.45,29.55,243100.0,20.8692,20.8975,20.8198,20.8904,243100.0
2010-09-08 10:00:00,29.55,29.59,29.47,29.49,301000.0,20.8904,20.9187,20.8339,20.848,301000.0
2010-09-08 10:10:00,29.49,29.54,29.46,29.46,219700.0,20.848,20.8834,20.8268,20.8268,219700.0
2010-09-08 10:20:00,29.47,29.52,29.46,29.48,164000.0,20.8339,20.8692,20.8268,20.841,164000.0
2010-09-08 10:30:00,29.48,29.54,29.46,29.53,180900.0,20.841,20.8834,20.8268,20.8763,180900.0
2010-09-08 10:40:00,29.53,29.54,29.47,29.47,153800.0,20.8763,20.8834,20.8339,20.8339,153800.0
2010-09-08 10:50:00,29.46,29.48,29.43,29.44,150600.0,20.8268,20.841,20.8056,20.8127,150600.0
2010-09-08 11:00:00,29.43,29.5,29.43,29.49,254100.0,20.8056,20.8551,20.8056,20.848,254100.0
2010-09-08 11:10:00,29.49,29.54,29.46,29.48,329300.0,20.848,20.8834,20.8268,20.841,329300.0
2010-09-08 11:20:00,29.48,29.5,29.46,29.48,135200.0,20.841,20.8551,20.8268,20.841,135200.0
2010-09-08 11:30:00,29.47,29.48,29.4,29.41,254300.0,20.8339,20.841,20.7844,20.7915,254300.0
2010-09-08 11:40:00,29.41,29.44,29.38,29.43,272600.0,20.7915,20.8127,20.7703,20.8056,272600.0
2010-09-08 11:50:00,29.42,29.46,29.39,29.45,101500.0,20.7985,20.8268,20.7773,20.8198,101500.0
2010-09-08 12:00:00,29.45,29.5,29.44,29.47,147600.0,20.8198,20.8551,20.8127,20.8339,147600.0
2010-09-08 12:10:00,29.47,29.52,29.45,29.5,85100.0,20.8339,20.8692,20.8198,20.8551,85100.0
2010-09-08 12:20:00,29.5,29.57,29.5,29.56,120500.0,20.8551,20.9046,20.8551,20.8975,120500.0
2010-09-08 12:30:00,29.55,29.56,29.52,29.55,84600.0,20.8904,20.8975,20.8692,20.8904,84600.0
2010-09-08 12:40:00,29.54,29.61,29.54,29.55,132000.0,20.8834,20.9329,20.8834,20.8904,132000.0
2010-09-08 12:50:00,29.55,29.56,29.51,29.51,88300.0,20.8904,20.8975,20.8622,20.8622,88300.0
2010-09-08 13:00:00,29.51,29.53,29.45,29.49,144000.0,20.8622,20.8763,20.8198,20.848,144000.0
2010-09-08 13:10:00,29.49,29.5,29.46,29.47,109900.0,20.848,20.8551,20.8268,20.8339,109900.0
2010-09-08 13:20:00,29.47,29.52,29.46,29.51,127800.0,20.8339,20.8692,20.8268,20.8622,127800.0
2010-09-08 13:30:00,29.5,29.52,29.47,29.47,103900.0,20.8551,20.8692,20.8339,20.8339,103900.0
2010-09-08 13:40:00,29.47,29.47,29.39,29.43,379300.0,20.8339,20.8339,20.7773,20.8056,379300.0
2010-09-08 13:50:00,29.43,29.49,29.42,29.48,87600.0,20.8056,20.848,20.7985,20.841,87600.0
2010-09-08 14:00:00,29.47,29.47,29.38,29.4,256100.0,20.8339,20.8339,20.7703,20.7844,256100.0
2010-09-08 14:10:00,29.39,29.46,29.36,29.44,101100.0,20.7773,20.8268,20.7561,20.8127,101100.0
2010-09-08 14:20:00,29.43,29.49,29.43,29.46,118300.0,20.8056,20.848,20.8056,20.8268,118300.0
2010-09-08 14:30:00,29.47,29.5,29.46,29.48,188400.0,20.8339,20.8551,20.8268,20.841,188400.0
2010-09-08 14:40:00,29.49,29.55,29.49,29.52,173900.0,20.848,20.8904,20.848,20.8692,173900.0
2010-09-08 14:50:00,29.52,29.53,29.45,29.45,230800.0,20.8692,20.8763,20.8198,20.8198,230800.0
2010-09-08 15:00:00,29.46,29.52,29.45,29.52,185700.0,20.8268,20.8692,20.8198,20.8692,185700.0
2010-09-08 15:10:00,29.53,29.57,29.51,29.54,359900.0,20.8763,20.9046,20.8622,20.8834,359900.0
2010-09-08 15:20:00,29.54,29.57,29.48,29.48,311300.0,20.8834,20.9046,20.841,20.841,311300.0
2010-09-08 15:30:00,29.48,29.57,29.47,29.54,324600.0,20.841,20.9046,20.8339,20.8834,324600.0
2010-09-08 15:40:00,29.53,29.54,29.42,29.42,530300.0,20.8763,20.8834,20.7985,20.7985,530300.0
2010-09-08 15:50:00,29.42,29.44,29.37,29.44,1101500.0,20.7985,20.8127,20.7632,20.8127,1101500.0
2010-09-09 09:30:00,29.79,29.89,29.72,29.81,283900.0,21.0601,21.1308,21.0106,21.0743,283900.0
2010-09-09 09:40:00,29.81,29.82,29.67,29.69,248300.0,21.0743,21.0813,20.9753,20.9894,248300.0
2010-09-09 09:50:00,29.69,29.78,29.68,29.75,238900.0,20.9894,21.053,20.9824,21.0318,238900.0
2010-09-09 10:00:00,29.76,29.76,29.69,29.69,213200.0,21.0389,21.0389,20.9894,20.9894,213200.0
2010-09-09 10:10:00,29.69,29.72,29.63,29.67,399800.0,20.9894,21.0106,20.947,20.9753,399800.0
2010-09-09 10:20:00,29.67,29.71,29.65,29.67,122800.0,20.9753,21.0036,20.9611,20.9753,122800.0
2010-09-09 10:30:00,29.67,29.68,29.59,29.65,110300.0,20.9753,20.9824,20.9187,20.9611,110300.0
2010-09-09 10:40:00,29.64,29.66,29.61,29.64,120900.0,20.9541,20.9682,20.9329,20.9541,120900.0
2010-09-09 10:50:00,29.64,29.66,29.56,29.56,145400.0,20.9541,20.9682,20.8975,20.8975,145400.0
2010-09-09 11:00:00,29.56,29.63,29.56,29.61,144900.0,20.8975,20.947,20.8975,20.9329,144900.0
2010-09-09 11:10:00,29.61,29.72,29.61,29.7,114500.0,20.9329,21.0106,20.9329,20.9965,114500.0
2010-09-09 11:20:00,29.71,29.78,29.68,29.77,139600.0,21.0036,21.053,20.9824,21.046,139600.0
2010-09-09 11:30:00,29.77,29.81,29.74,29.76,176400.0,21.046,21.0743,21.0248,21.0389,176400.0
2010-09-09 11:40:00,29.77,29.77,29.72,29.74,103900.0,21.046,21.046,21.0106,21.0248,103900.0
2010-09-09 11:50:00,29.74,29.75,29.69,29.73,110800.0,21.0248,21.0318,20.9894,21.0177,110800.0
2010-09-09 12:00:00,29.73,29.76,29.68,29.68,141000.0,21.0177,21.0389,20.9824,20.9824,141000.0
2010-09-09 12:10:00,29.68,29.74,29.64,29.7,508500.0,20.9824,21.0248,20.9541,20.9965,508500.0
2010-09-09 12:20:00,29.69,29.72,29.63,29.64,331000.0,20.9894,21.0106,20.947,20.9541,331000.0
2010-09-09 12:30:00,29.64,29.64,29.59,29.59,70900.0,20.9541,20.9541,20.9187,20.9187,70900.0
2010-09-09 12:40:00,29.59,29.6,29.48,29.49,207900.0,20.9187,20.9258,20.841,20.848,207900.0
2010-09-09 12:50:00,29.49,29.52,29.36,29.37,159500.0,20.848,20.8692,20.7561,20.7632,159500.0
2010-09-09 13:00:00,29.37,29.45,29.36,29.41,175800.0,20.7632,20.8198,20.7561,20.7915,175800.0
2010-09-09 13:10:00,29.41,29.41,29.34,29.4,164400.0,20.7915,20.7915,20.742,20.7844,164400.0
2010-09-09 13:20:00,29.4,29.42,29.34,29.35,120900.0,20.7844,20.7985,20.742,20.7491,120900.0
2010-09-09 13:30:00,29.34,29.4,29.3,29.38,120100.0,20.742,20.7844,20.7137,20.7703,120100.0
2010-09-09 13:40:00,29.39,29.43,29.36,29.43,115400.0,20.7773,20.8056,20.7561,20.8056,115400.0
2010-09-09 13:50:00,29.43,29.45,29.31,29.35,128000.0,20.8056,20.8198,20.7208,20.7491,128000.0
2010-09-09 14:00:00,29.36,29.43,29.35,29.38,121900.0,20.7561,20.8056,20.7491,20.7703,121900.0
2010-09-09 14:10:00,29.38,29.38,29.33,29.37,128900.0,20.7703,20.7703,20.7349,20.7632,128900.0
2010-09-09 14:20:00,29.37,29.4,29.33,29.37,155700.0,20.7632,20.7844,20.7349,20.7632,155700.0
2010-09-09 14:30:00,29.37,29.45,29.36,29.42,140900.0,20.7632,20.8198,20.7561,20.7985,140900.0
2010-09-09 14:40:00,29.42,29.46,29.4,29.45,79300.0,20.7985,20.8268,20.7844,20.8198,79300.0
2010-09-09 14:50:00,29.46,29.49,29.41,29.47,143100.0,20.8268,20.848,20.7915,20.8339,143100.0
2010-09-09 15:00:00,29.47,29.5,29.46,29.47,156600.0,20.8339,20.8551,20.8268,20.8339,156600.0
2010-09-09 15:10:00,29.47,29.5,29.46,29.48,173000.0,20.8339,20.8551,20.8268,20.841,173000.0
2010-09-09 15:20:00,29.48,29.5,29.46,29.49,183600.0,20.841,20.8551,20.8268,20.848,183600.0
2010-09-09 15:30:00,29.48,29.54,29.48,29.52,243700.0,20.841,20.8834,20.841,20.8692,243700.0
2010-09-09 15:40:00,29.53,29.53,29.45,29.48,337400.0,20.8763,20.8763,20.8198,20.841,337400.0
2010-09-09 15:50:00,29.47,29.48,29.38,29.42,456500.0,20.8339,20.841,20.7703,20.7985,456500.0
2010-09-10 09:30:00,29.48,29.67,29.45,29.59,299400.0,20.841,20.9753,20.8198,20.9187,299400.0
2010-09-10 09:40:00,29.59,29.68,29.57,29.64,219700.0,20.9187,20.9824,20.9046,20.9541,219700.0
2010-09-10 09:50:00,29.66,29.77,29.65,29.68,233300.0,20.9682,21.046,20.9611,20.9824,233300.0
2010-09-10 10:00:00,29.69,29.72,29.62,29.68,146300.0,20.9894,21.0106,20.9399,20.9824,146300.0
2010-09-10 10:10:00,29.68,29.7,29.63,29.69,196200.0,20.9824,20.9965,20.947,20.9894,196200.0
2010-09-10 10:20:00,29.7,29.73,29.66,29.68,181800.0,20.9965,21.0177,20.9682,20.9824,181800.0
2010-09-10 10:30:00,29.69,29.78,29.69,29.72,208900.0,20.9894,21.053,20.9894,21.0106,208900.0
2010-09-10 10:40:00,29.72,29.72,29.64,29.66,149800.0,21.0106,21.0106,20.9541,20.9682,149800.0
2010-09-10 10:50:00,29.66,29.72,29.64,29.68,161900.0,20.9682,21.0106,20.9541,20.9824,161900.0
2010-09-10 11:00:00,29.69,29.69,29.64,29.68,119600.0,20.9894,20.9894,20.9541,20.9824,119600.0
2010-09-10 11:10:00,29.68,29.7,29.62,29.65,131400.0,20.9824,20.9965,20.9399,20.9611,131400.0
2010-09-10 11:20:00,29.64,29.71,29.62,29.71,88600.0,20.9541,21.0036,20.9399,21.0036,88600.0
2010-09-10 11:30:00,29.71,29.71,29.6,29.6,176200.0,21.0036,21.0036,20.9258,20.9258,176200.0
2010-09-10 11:40:00,29.6,29.66,29.58,29.63,230900.0,20.9258,20.9682,20.9117,20.947,230900.0
2010-09-10 11:50:00,29.62,29.66,29.56,29.61,176600.0,20.9399,20.9682,20.8975,20.9329,176600.0
2010-09-10 12:00:00,29.61,29.63,29.56,29.57,147900.0,20.9329,20.947,20.8975,20.9046,147900.0
2010-09-10 12:10:00,29.56,29.63,29.55,29.62,172300.0,20.8975,20.947,20.8904,20.9399,172300.0
2010-09-10 12:20:00,29.62,29.67,29.59,29.67,148100.0,20.9399,20.9753,20.9187,20.9753,148100.0
2010-09-10 12:30:00,29.66,29.67,29.62,29.67,102700.0,20.9682,20.9753,20.9399,20.9753,102700.0
2010-09-10 12:40:00,29.67,29.7,29.63,29.7,142300.0,20.9753,20.9965,20.947,20.9965,142300.0
2010-09-10 12:50:00,29.7,29.71,29.66,29.68,120000.0,20.9965,21.0036,20.9682,20.9824,120000.0
2010-09-10 13:00:00,29.67,29.7,29.65,29.69,130600.0,20.9753,20.9965,20.9611,20.9894,130600.0
2010-09-10 13:10:00,29.69,29.7,29.66,29.68,105000.0,20.9894,20.9965,20.9682,20.9824,105000.0
2010-09-10 13:20:00,29.68,29.69,29.65,29.67,81800.0,20.9824,20.9894,20.9611,20.9753,81800.0
2010-09-10 13:30:00,29.67,29.7,29.67,29.7,125900.0,20.9753,20.9965,20.9753,20.9965,125900.0
2010-09-10 13:40:00,29.7,29.7,29.66,29.68,115900.0,20.9965,20.9965,20.9682,20.9824,115900.0
2010-09-10 13:50:00,29.69,29.71,29.66,29.68,90600.0,20.9894,21.0036,20.9682,20.9824,90600.0
2010-09-10 14:00:00,29.68,29.72,29.66,29.7,134900.0,20.9824,21.0106,20.9682,20.9965,134900.0
2010-09-10 14:10:00,29.71,29.72,29.67,29.68,103600.0,21.0036,21.0106,20.9753,20.9824,103600.0
2010-09-10 14:20:00,29.68,29.74,29.66,29.72,136000.0,20.9824,21.0248,20.9682,21.0106,136000.0
2010-09-10 14:30:00,29.72,29.75,29.7,29.74,106100.0,21.0106,21.0318,20.9965,21.0248,106100.0
2010-09-10 14:40:00,29.73,29.77,29.7,29.72,200900.0,21.0177,21.046,20.9965,21.0106,200900.0
2010-09-10 14:50:00,29.73,29.74,29.7,29.71,149500.0,21.0177,21.0248,20.9965,21.0036,149500.0
2010-09-10 15:00:00,29.72,29.73,29.69,29.69,210100.0,21.0106,21.0177,20.9894,20.9894,210100.0
2010-09-10 15:10:00,29.69,29.72,29.68,29.71,86100.0,20.9894,21.0106,20.9824,21.0036,86100.0
2010-09-10 15:20:00,29.7,29.75,29.69,29.73,178900.0,20.9965,21.0318,20.9894,21.0177,178900.0
2010-09-10 15:30:00,29.73,29.77,29.73,29.75,293100.0,21.0177,21.046,21.0177,21.0318,293100.0
2010-09-10 15:40:00,29.75,29.76,29.67,29.7,408100.0,21.0318,21.0389,20.9753,20.9965,408100.0
2010-09-10 15:50:00,29.69,29.7,29.64,29.69,704100.0,20.9894,20.9965,20.9541,20.9894,704100.0
2010-09-13 09:30:00,29.94,30.09,29.9,30.09,397500.0,21.1662,21.2722,21.1379,21.2722,397500.0
2010-09-13 09:40:00,30.08,30.15,30.02,30.04,215300.0,21.2651,21.3146,21.2227,21.2369,215300.0
2010-09-13 09:50:00,30.05,30.09,30.0,30.0,222400.0,21.2439,21.2722,21.2086,21.2086,222400.0
2010-09-13 10:00:00,30.01,30.08,29.99,30.06,210700.0,21.2156,21.2651,21.2015,21.251,210700.0
2010-09-13 10:10:00,30.05,30.07,30.03,30.04,115400.0,21.2439,21.2581,21.2298,21.2369,115400.0
2010-09-13 10:20:00,30.04,30.07,30.01,30.04,181100.0,21.2369,21.2581,21.2156,21.2369,181100.0
2010-09-13 10:30:00,30.03,30.09,30.02,30.07,194800.0,21.2298,21.2722,21.2227,21.2581,194800.0
2010-09-13 10:40:00,30.06,30.11,30.03,30.1,411200.0,21.251,21.2863,21.2298,21.2793,411200.0
2010-09-13 10:50:00,30.1,30.11,30.01,30.03,273700.0,21.2793,21.2863,21.2156,21.2298,273700.0
2010-09-13 11:00:00,30.03,30.08,30.02,30.04,115700.0,21.2298,21.2651,21.2227,21.2369,115700.0
2010-09-13 11:10:00,30.03,30.05,29.97,30.04,357300.0,21.2298,21.2439,21.1874,21.2369,357300.0
2010-09-13 11:20:00,30.05,30.07,30.03,30.05,185400.0,21.2439,21.2581,21.2298,21.2439,185400.0
2010-09-13 11:30:00,30.05,30.05,29.97,30.0,203100.0,21.2439,21.2439,21.1874,21.2086,203100.0
2010-09-13 11:40:00,30.0,30.0,29.92,29.92,234300.0,21.2086,21.2086,21.152,21.152,234300.0
2010-09-13 11:50:00,29.92,29.94,29.88,29.93,279600.0,21.152,21.1662,21.1237,21.1591,279600.0
2010-09-13 12:00:00,29.93,29.94,29.84,29.84,197700.0,21.1591,21.1662,21.0955,21.0955,197700.0
2010-09-13 12:10:00,29.85,29.87,29.82,29.84,262700.0,21.1025,21.1167,21.0813,21.0955,262700.0
2010-09-13 12:20:00,29.84,29.85,29.77,29.8,231100.0,21.0955,21.1025,21.046,21.0672,231100.0
2010-09-13 12:30:00,29.8,29.86,29.76,29.81,207800.0,21.0672,21.1096,21.0389,21.0743,207800.0
2010-09-13 12:40:00,29.81,29.86,29.81,29.84,113900.0,21.0743,21.1096,21.0743,21.0955,113900.0
2010-09-13 12:50:00,29.85,29.86,29.79,29.82,131400.0,21.1025,21.1096,21.0601,21.0813,131400.0
2010-09-13 13:00:00,29.83,29.87,29.8,29.82,110300.0,21.0884,21.1167,21.0672,21.0813,110300.0
2010-09-13 13:10:00,29.81,29.83,29.79,29.8,155700.0,21.0743,21.0884,21.0601,21.0672,155700.0
2010-09-13 13:20:00,29.79,29.84,29.79,29.82,175700.0,21.0601,21.0955,21.0601,21.0813,175700.0
2010-09-13 13:30:00,29.81,29.87,29.8,29.86,154000.0,21.0743,21.1167,21.0672,21.1096,154000.0
2010-09-13 13:40:00,29.85,29.88,29.82,29.87,118000.0,21.1025,21.1237,21.0813,21.1167,118000.0
2010-09-13 13:50:00,29.87,29.88,29.83,29.84,207900.0,21.1167,21.1237,21.0884,21.0955,207900.0
2010-09-13 14:00:00,29.85,29.87,29.77,29.79,266300.0,21.1025,21.1167,21.046,21.0601,266300.0
2010-09-13 14:10:00,29.79,29.82,29.79,29.81,142600.0,21.0601,21.0813,21.0601,21.0743,142600.0
2010-09-13 14:20:00,29.81,29.89,29.78,29.87,277200.0,21.0743,21.1308,21.053,21.1167,277200.0
2010-09-13 14:30:00,29.87,29.88,29.85,29.87,193900.0,21.1167,21.1237,21.1025,21.1167,193900.0
2010-09-13 14:40:00,29.86,29.93,29.86,29.9,241000.0,21.1096,21.1591,21.1096,21.1379,241000.0
2010-09-13 14:50:00,29.89,29.94,29.89,29.93,235700.0,21.1308,21.1662,21.1308,21.1591,235700.0
2010-09-13 15:00:00,29.93,29.95,29.9,29.92,181900.0,21.1591,21.1732,21.1379,21.152,181900.0
2010-09-13 15:10:00,29.92,29.98,29.9,29.98,187400.0,21.152,21.1944,21.1379,21.1944,187400.0
2010-09-13 15:20:00,29.97,30.03,29.97,30.01,353200.0,21.1874,21.2298,21.1874,21.2156,353200.0
2010-09-13 15:30:00,30.02,30.07,29.99,30.07,219100.0,21.2227,21.2581,21.2015,21.2581,219100.0
2010-09-13 15:40:00,30.07,30.08,30.01,30.04,586600.0,21.2581,21.2651,21.2156,21.2369,586600.0
2010-09-13 15:50:00,30.04,30.06,29.98,29.99,605300.0,21.2369,21.251,21.1944,21.2015,605300.0
2010-09-14 09:30:00,30.03,30.23,30.02,30.09,367000.0,21.2298,21.3712,21.2227,21.2722,367000.0
2010-09-14 09:40:00,30.08,30.08,29.88,29.94,719200.0,21.2651,21.2651,21.1237,21.1662,719200.0
2010-09-14 09:50:00,29.94,30.01,29.92,30.0,816000.0,21.1662,21.2156,21.152,21.2086,816000.0
2010-09-14 10:00:00,30.0,30.07,29.97,30.03,870000.0,21.2086,21.2581,21.1874,21.2298,870000.0
2010-09-14 10:10:00,30.02,30.08,30.0,30.08,205400.0,21.2227,21.2651,21.2086,21.2651,205400.0
2010-09-14 10:20:00,30.07,30.08,29.99,30.01,399200.0,21.2581,21.2651,21.2015,21.2156,399200.0
2010-09-14 10:30:00,30.01,30.05,30.0,30.01,1428500.0,21.2156,21.2439,21.2086,21.2156,1428500.0
2010-09-14 10:40:00,30.02,30.09,30.01,30.05,296500.0,21.2227,21.2722,21.2156,21.2439,296500.0
2010-09-14 10:50:00,30.05,30.06,30.0,30.0,378100.0,21.2439,21.251,21.2086,21.2086,378100.0
2010-09-14 11:00:00,30.0,30.03,29.98,30.03,287700.0,21.2086,21.2298,21.1944,21.2298,287700.0
2010-09-14 11:10:00,30.03,30.06,29.99,30.03,351000.0,21.2298,21.251,21.2015,21.2298,351000.0
2010-09-14 11:20:00,30.03,30.05,29.98,30.05,311600.0,21.2298,21.2439,21.1944,21.2439,311600.0
2010-09-14 11:30:00,30.04,30.07,30.02,30.04,245500.0,21.2369,21.2581,21.2227,21.2369,245500.0
2010-09-14 11:40:00,30.04,30.07,30.02,30.06,232300.0,21.2369,21.2581,21.2227,21.251,232300.0
2010-09-14 11:50:00,30.06,30.09,29.99,30.04,235700.0,21.251,21.2722,21.2015,21.2369,235700.0
2010-09-14 12:00:00,30.04,30.05,30.0,30.02,184100.0,21.2369,21.2439,21.2086,21.2227,184100.0
2010-09-14 12:10:00,30.02,30.06,30.02,30.04,101900.0,21.2227,21.251,21.2227,21.2369,101900.0
2010-09-14 12:20:00,30.04,30.07,30.0,30.05,373000.0,21.2369,21.2581,21.2086,21.2439,373000.0
2010-09-14 12:30:00,30.06,30.1,30.04,30.09,130800.0,21.251,21.2793,21.2369,21.2722,130800.0
2010-09-14 12:40:00,30.09,30.1,30.06,30.06,103100.0,21.2722,21.2793,21.251,21.251,103100.0
2010-09-14 12:50:00,30.07,30.1,30.05,30.07,159600.0,21.2581,21.2793,21.2439,21.2581,159600.0
2010-09-14 13:00:00,30.06,30.1,30.05,30.08,71400.0,21.251,21.2793,21.2439,21.2651,71400.0
2010-09-14 13:10:00,30.08,30.09,30.02,30.05,120100.0,21.2651,21.2722,21.2227,21.2439,120100.0
2010-09-14 13:20:00,30.04,30.05,30.0,30.03,139900.0,21.2369,21.2439,21.2086,21.2298,139900.0
2010-09-14 13:30:00,30.04,30.08,30.03,30.03,146600.0,21.2369,21.2651,21.2298,21.2298,146600.0
2010-09-14 13:40:00,30.03,30.05,29.98,30.0,295600.0,21.2298,21.2439,21.1944,21.2086,295600.0
2010-09-14 13:50:00,30.0,30.06,30.0,30.03,258700.0,21.2086,21.251,21.2086,21.2298,258700.0
2010-09-14 14:00:00,30.02,30.04,30.0,30.04,132200.0,21.2227,21.2369,21.2086,21.2369,132200.0
2010-09-14 14:10:00,30.05,30.05,30.03,30.05,82300.0,21.2439,21.2439,21.2298,21.2439,82300.0
2010-09-14 14:20:00,30.04,30.08,30.02,30.05,229200.0,21.2369,21.2651,21.2227,21.2439,229200.0
2010-09-14 14:30:00,30.04,30.08,30.01,30.08,204500.0,21.2369,21.2651,21.2156,21.2651,204500.0
2010-09-14 14:40:00,30.08,30.09,30.01,30.01,218400.0,21.2651,21.2722,21.2156,21.2156,218400.0
2010-09-14 14:50:00,30.01,30.08,30.01,30.02,235800.0,21.2156,21.2651,21.2156,21.2227,235800.0
2010-09-14 15:00:00,30.02,30.05,30.01,30.04,144600.0,21.2227,21.2439,21.2156,21.2369,144600.0
2010-09-14 15:10:00,30.05,30.07,30.0,30.03,575900.0,21.2439,21.2581,21.2086,21.2298,575900.0
2010-09-14 15:20:00,30.04,30.1,30.03,30.09,272800.0,21.2369,21.2793,21.2298,21.2722,272800.0
2010-09-14 15:30:00,30.09,30.11,30.06,30.08,374100.0,21.2722,21.2863,21.251,21.2651,374100.0
2010-09-14 15:40:00,30.09,30.1,30.0,30.01,676300.0,21.2722,21.2793,21.2086,21.2156,676300.0
2010-09-14 15:50:00,30.02,30.02,29.96,29.97,1132600.0,21.2227,21.2227,21.1803,21.1874,1132600.0
2010-09-15 09:30:00,29.78,29.84,29.65,29.77,552000.0,21.053,21.0955,20.9611,21.046,552000.0
2010-09-15 09:40:00,29.77,29.82,29.68,29.73,439500.0,21.046,21.0813,20.9824,21.0177,439500.0
2010-09-15 09:50:00,29.72,29.8,29.72,29.75,380000.0,21.0106,21.0672,21.0106,21.0318,380000.0
2010-09-15 10:00:00,29.75,29.77,29.73,29.75,280300.0,21.0318,21.046,21.0177,21.0318,280300.0
2010-09-15 10:10:00,29.75,29.92,29.74,29.91,276100.0,21.0318,21.152,21.0248,21.145,276100.0
2010-09-15 10:20:00,29.92,29.92,29.83,29.84,317500.0,21.152,21.152,21.0884,21.0955,317500.0
2010-09-15 10:30:00,29.84,29.86,29.79,29.81,201400.0,21.0955,21.1096,21.0601,21.0743,201400.0
2010-09-15 10:40:00,29.8,29.85,29.78,29.81,191300.0,21.0672,21.1025,21.053,21.0743,191300.0
2010-09-15 10:50:00,29.81,29.86,29.76,29.86,159200.0,21.0743,21.1096,21.0389,21.1096,159200.0
2010-09-15 11:00:00,29.86,29.87,29.77,29.79,130400.0,21.1096,21.1167,21.046,21.0601,130400.0
2010-09-15 11:10:00,29.79,29.83,29.75,29.8,179400.0,21.0601,21.0884,21.0318,21.0672,179400.0
2010-09-15 11:20:00,29.8,29.89,29.8,29.89,316500.0,21.0672,21.1308,21.0672,21.1308,316500.0
2010-09-15 11:30:00,29.89,29.92,29.76,29.77,249100.0,21.1308,21.152,21.0389,21.046,249100.0
2010-09-15 11:40:00,29.77,29.81,29.76,29.79,233100.0,21.046,21.0743,21.0389,21.0601,233100.0
2010-09-15 11:50:00,29.8,29.88,29.78,29.82,132600.0,21.0672,21.1237,21.053,21.0813,132600.0
2010-09-15 12:00:00,29.83,29.88,29.83,29.85,139200.0,21.0884,21.1237,21.0884,21.1025,139200.0
2010-09-15 12:10:00,29.85,29.9,29.81,29.83,104100.0,21.1025,21.1379,21.0743,21.0884,104100.0
2010-09-15 12:20:00,29.83,29.9,29.82,29.88,58100.0,21.0884,21.1379,21.0813,21.1237,58100.0
2010-09-15 12:30:00,29.87,29.88,29.81,29.84,140400.0,21.1167,21.1237,21.0743,21.0955,140400.0
2010-09-15 12:40:00,29.84,29.86,29.79,29.84,119900.0,21.0955,21.1096,21.0601,21.0955,119900.0
2010-09-15 12:50:00,29.84,29.86,29.8,29.8,92800.0,21.0955,21.1096,21.0672,21.0672,92800.0
2010-09-15 13:00:00,29.8,29.84,29.8,29.83,60300.0,21.0672,21.0955,21.0672,21.0884,60300.0
2010-09-15 13:10:00,29.83,29.86,29.81,29.85,193400.0,21.0884,21.1096,21.0743,21.1025,193400.0
2010-09-15 13:20:00,29.86,29.86,29.81,29.81,109900.0,21.1096,21.1096,21.0743,21.0743,109900.0
2010-09-15 13:30:00,29.81,29.82,29.78,29.8,82100.0,21.0743,21.0813,21.053,21.0672,82100.0
2010-09-15 13:40:00,29.8,29.81,29.74,29.75,432100.0,21.0672,21.0743,21.0248,21.0318,432100.0
2010-09-15 13:50:00,29.75,29.85,29.74,29.84,180800.0,21.0318,21.1025,21.0248,21.0955,180800.0
2010-09-15 14:00:00,29.84,29.88,29.84,29.84,135200.0,21.0955,21.1237,21.0955,21.0955,135200.0
2010-09-15 14:10:00,29.85,29.85,29.77,29.77,150400.0,21.1025,21.1025,21.046,21.046,150400.0
2010-09-15 14:20:00,29.77,29.82,29.77,29.8,166300.0,21.046,21.0813,21.046,21.0672,166300.0
2010-09-15 14:30:00,29.79,29.81,29.75,29.79,171300.0,21.0601,21.0743,21.0318,21.0601,171300.0
2010-09-15 14:40:00,29.79,29.81,29.76,29.81,139600.0,21.0601,21.0743,21.0389,21.0743,139600.0
2010-09-15 14:50:00,29.81,29.86,29.8,29.85,126300.0,21.0743,21.1096,21.0672,21.1025,126300.0
2010-09-15 15:00:00,29.85,29.87,29.83,29.87,163600.0,21.1025,21.1167,21.0884,21.1167,163600.0
2010-09-15 15:10:00,29.87,29.9,29.82,29.88,225300.0,21.1167,21.1379,21.0813,21.1237,225300.0
2010-09-15 15:20:00,29.88,29.97,29.85,29.96,306200.0,21.1237,21.1874,21.1025,21.1803,306200.0
2010-09-15 15:30:00,29.96,30.01,29.94,30.0,377700.0,21.1803,21.2156,21.1662,21.2086,377700.0
2010-09-15 15:40:00,30.0,30.01,29.92,29.99,255900.0,21.2086,21.2156,21.152,21.2015,255900.0
2010-09-15 15:50:00,29.98,30.01,29.94,29.95,638700.0,21.1944,21.2156,21.1662,21.1732,638700.0
2010-09-16 09:30:00,29.88,29.94,29.78,29.79,357100.0,21.1237,21.1662,21.053,21.0601,357100.0
2010-09-16 09:40:00,29.79,29.82,29.7,29.81,247200.0,21.0601,21.0813,20.9965,21.0743,247200.0
2010-09-16 09:50:00,29.8,29.83,29.76,29.8,327700.0,21.0672,21.0884,21.0389,21.0672,327700.0
2010-09-16 10:00:00,29.79,29.82,29.71,29.79,601300.0,21.0601,21.0813,21.0036,21.0601,601300.0
2010-09-16 10:10:00,29.79,29.8,29.73,29.74,542200.0,21.0601,21.0672,21.0177,21.0248,542200.0
2010-09-16 10:20:00,29.74,29.8,29.73,29.76,527500.0,21.0248,21.0672,21.0177,21.0389,527500.0
2010-09-16 10:30:00,29.76,29.79,29.74,29.76,278800.0,21.0389,21.0601,21.0248,21.0389,278800.0
2010-09-16 10:40:00,29.76,29.91,29.76,29.91,331800.0,21.0389,21.145,21.0389,21.145,331800.0
2010-09-16 10:50:00,29.91,29.94,29.87,29.89,196900.0,21.145,21.1662,21.1167,21.1308,196900.0
2010-09-16 11:00:00,29.88,29.94,29.87,29.9,106500.0,21.1237,21.1662,21.1167,21.1379,106500.0
2010-09-16 11:10:00,29.9,29.94,29.89,29.93,127500.0,21.1379,21.1662,21.1308,21.1591,127500.0
2010-09-16 11:20:00,29.93,29.95,29.86,29.89,210600.0,21.1591,21.1732,21.1096,21.1308,210600.0
2010-09-16 11:30:00,29.88,29.89,29.79,29.84,293700.0,21.1237,21.1308,21.0601,21.0955,293700.0
2010-09-16 11:40:00,29.85,29.91,29.83,29.84,170100.0,21.1025,21.145,21.0884,21.0955,170100.0
2010-09-16 11:50:00,29.85,29.85,29.79,29.8,142300.0,21.1025,21.1025,21.0601,21.0672,142300.0
2010-09-16 12:00:00,29.8,29.84,29.79,29.79,109700.0,21.0672,21.0955,21.0601,21.0601,109700.0
2010-09-16 12:10:00,29.79,29.8,29.77,29.79,90000.0,21.0601,21.0672,21.046,21.0601,90000.0
2010-09-16 12:20:00,29.79,29.83,29.78,29.82,135300.0,21.0601,21.0884,21.053,21.0813,135300.0
2010-09-16 12:30:00,29.82,29.88,29.8,29.87,159100.0,21.0813,21.1237,21.0672,21.1167,159100.0
2010-09-16 12:40:00,29.87,29.93,29.87,29.93,195500.0,21.1167,21.1591,21.1167,21.1591,195500.0
2010-09-16 12:50:00,29.92,30.02,29.92,30.01,236000.0,21.152,21.2227,21.152,21.2156,236000.0
2010-09-16 13:00:00,30.0,30.01,29.96,29.98,121700.0,21.2086,21.2156,21.1803,21.1944,121700.0
2010-09-16 13:10:00,29.98,29.98,29.93,29.96,87100.0,21.1944,21.1944,21.1591,21.1803,87100.0
2010-09-16 13:20:00,29.96,30.01,29.94,30.01,110200.0,21.1803,21.2156,21.1662,21.2156,110200.0
2010-09-16 13:30:00,30.01,30.01,29.95,29.98,118100.0,21.2156,21.2156,21.1732,21.1944,118100.0
2010-09-16 13:40:00,29.98,30.05,29.98,30.02,123500.0,21.1944,21.2439,21.1944,21.2227,123500.0
2010-09-16 13:50:00,30.02,30.02,29.94,29.95,251400.0,21.2227,21.2227,21.1662,21.1732,251400.0
2010-09-16 14:00:00,29.95,29.96,29.92,29.93,289100.0,21.1732,21.1803,21.152,21.1591,289100.0
2010-09-16 14:10:00,29.93,29.96,29.93,29.94,179700.0,21.1591,21.1803,21.1591,21.1662,179700.0
2010-09-16 14:20:00,29.93,29.96,29.92,29.95,217300.0,21.1591,21.1803,21.152,21.1732,217300.0
2010-09-16 14:30:00,29.95,29.95,29.92,29.95,77100.0,21.1732,21.1732,21.152,21.1732,77100.0
2010-09-16 14:40:00,29.95,29.95,29.9,29.91,89600.0,21.1732,21.1732,21.1379,21.145,89600.0
2010-09-16 14:50:00,29.91,29.95,29.9,29.92,164100.0,21.145,21.1732,21.1379,21.152,164100.0
2010-09-16 15:00:00,29.92,29.96,29.91,29.95,133700.0,21.152,21.1803,21.145,21.1732,133700.0
2010-09-16 15:10:00,29.95,29.95,29.94,29.95,115300.0,21.1732,21.1732,21.1662,21.1732,115300.0
2010-09-16 15:20:00,29.96,29.98,29.92,29.98,251600.0,21.1803,21.1944,21.152,21.1944,251600.0
2010-09-16 15:30:00,29.98,30.02,29.95,29.96,192700.0,21.1944,21.2227,21.1732,21.1803,192700.0
2010-09-16 15:40:00,29.96,29.98,29.92,29.93,238000.0,21.1803,21.1944,21.152,21.1591,238000.0
2010-09-16 15:50:00,29.94,29.96,29.93,29.96,346900.0,21.1662,21.1803,21.1591,21.1803,346900.0
2010-09-17 09:30:00,30.01,30.19,29.95,29.96,3048400.0,21.2156,21.3429,21.1732,21.1803,3048400.0
2010-09-17 09:40:00,29.96,29.97,29.88,29.95,241400.0,21.1803,21.1874,21.1237,21.1732,241400.0
2010-09-17 09:50:00,29.96,29.97,29.84,29.86,287700.0,21.1803,21.1874,21.0955,21.1096,287700.0
2010-09-17 10:00:00,29.85,29.95,29.8,29.93,460400.0,21.1025,21.1732,21.0672,21.1591,460400.0
2010-09-17 10:10:00,29.92,29.93,29.87,29.9,389900.0,21.152,21.1591,21.1167,21.1379,389900.0
2010-09-17 10:20:00,29.9,29.92,29.82,29.86,361300.0,21.1379,21.152,21.0813,21.1096,361300.0
2010-09-17 10:30:00,29.86,29.91,29.82,29.89,187800.0,21.1096,21.145,21.0813,21.1308,187800.0
2010-09-17 10:40:00,29.89,29.92,29.84,29.88,198300.0,21.1308,21.152,21.0955,21.1237,198300.0
2010-09-17 10:50:00,29.87,29.88,29.84,29.86,234700.0,21.1167,21.1237,21.0955,21.1096,234700.0
2010-09-17 11:00:00,29.87,29.94,29.86,29.92,166700.0,21.1167,21.1662,21.1096,21.152,166700.0
2010-09-17 11:10:00,29.92,29.97,29.91,29.93,305700.0,21.152,21.1874,21.145,21.1591,305700.0
2010-09-17 11:20:00,29.93,29.94,29.83,29.86,331000.0,21.1591,21.1662,21.0884,21.1096,331000.0
2010-09-17 11:30:00,29.86,29.86,29.81,29.86,572400.0,21.1096,21.1096,21.0743,21.1096,572400.0
2010-09-17 11:40:00,29.86,29.87,29.84,29.85,174200.0,21.1096,21.1167,21.0955,21.1025,174200.0
2010-09-17 11:50:00,29.85,29.88,29.85,29.85,154100.0,21.1025,21.1237,21.1025,21.1025,154100.0
2010-09-17 12:00:00,29.85,29.89,29.85,29.86,108900.0,21.1025,21.1308,21.1025,21.1096,108900.0
2010-09-17 12:10:00,29.86,29.9,29.84,29.9,223700.0,21.1096,21.1379,21.0955,21.1379,223700.0
2010-09-17 12:20:00,29.9,29.9,29.84,29.86,144600.0,21.1379,21.1379,21.0955,21.1096,144600.0
2010-09-17 12:30:00,29.86,29.9,29.84,29.84,155900.0,21.1096,21.1379,21.0955,21.0955,155900.0
2010-09-17 12:40:00,29.85,29.86,29.82,29.85,207700.0,21.1025,21.1096,21.0813,21.1025,207700.0
2010-09-17 12:50:00,29.86,29.89,29.81,29.85,152000.0,21.1096,21.1308,21.0743,21.1025,152000.0
2010-09-17 13:00:00,29.86,29.88,29.84,29.85,166900.0,21.1096,21.1237,21.0955,21.1025,166900.0
2010-09-17 13:10:00,29.85,29.87,29.83,29.85,135000.0,21.1025,21.1167,21.0884,21.1025,135000.0
2010-09-17 13:20:00,29.86,29.89,29.85,29.88,103500.0,21.1096,21.1308,21.1025,21.1237,103500.0
2010-09-17 13:30:00,29.88,29.92,29.88,29.89,81300.0,21.1237,21.152,21.1237,21.1308,81300.0
2010-09-17 13:40:00,29.89,29.92,29.87,29.92,106600.0,21.1308,21.152,21.1167,21.152,106600.0
2010-09-17 13:50:00,29.92,29.94,29.9,29.92,134900.0,21.152,21.1662,21.1379,21.152,134900.0
2010-09-17 14:00:00,29.92,29.93,29.89,29.9,127800.0,21.152,21.1591,21.1308,21.1379,127800.0
2010-09-17 14:10:00,29.9,29.93,29.88,29.88,106500.0,21.1379,21.1591,21.1237,21.1237,106500.0
2010-09-17 14:20:00,29.88,29.95,29.88,29.92,190300.0,21.1237,21.1732,21.1237,21.152,190300.0
2010-09-17 14:30:00,29.92,29.99,29.91,29.99,145400.0,21.152,21.2015,21.145,21.2015,145400.0
2010-09-17 14:40:00,29.99,30.0,29.96,29.99,122400.0,21.2015,21.2086,21.1803,21.2015,122400.0
2010-09-17 14:50:00,29.99,29.99,29.96,29.97,87400.0,21.2015,21.2015,21.1803,21.1874,87400.0
2010-09-17 15:00:00,29.96,29.97,29.92,29.93,144700.0,21.1803,21.1874,21.152,21.1591,144700.0
2010-09-17 15:10:00,29.93,29.93,29.88,29.91,129700.0,21.1591,21.1591,21.1237,21.145,129700.0
2010-09-17 15:20:00,29.91,29.91,29.86,29.87,216100.0,21.145,21.145,21.1096,21.1167,216100.0
2010-09-17 15:30:00,29.87,29.95,29.87,29.9,262100.0,21.1167,21.1732,21.1167,21.1379,262100.0
2010-09-17 15:40:00,29.89,29.94,29.89,29.92,294700.0,21.1308,21.1662,21.1308,21.152,294700.0
2010-09-17 15:50:00,29.91,29.93,29.87,29.89,874700.0,21.145,21.1591,21.1167,21.1308,874700.0
2010-09-20 09:30:00,30.04,30.24,29.9,30.24,465600.0,21.2369,21.3782,21.1379,21.3782,465600.0
2010-09-20 09:40:00,30.24,30.27,30.13,30.21,547500.0,21.3782,21.3995,21.3005,21.357,547500.0
2010-09-20 09:50:00,30.21,30.5,30.2,30.48,474900.0,21.357,21.5621,21.35,21.5479,474900.0
2010-09-20 10:00:00,30.48,30.49,30.38,30.46,784600.0,21.5479,21.555,21.4772,21.5338,784600.0
2010-09-20 10:10:00,30.45,30.49,30.43,30.47,239300.0,21.5267,21.555,21.5126,21.5408,239300.0
2010-09-20 10:20:00,30.47,30.48,30.4,30.44,296500.0,21.5408,21.5479,21.4914,21.5196,296500.0
2010-09-20 10:30:00,30.45,30.47,30.37,30.43,229300.0,21.5267,21.5408,21.4702,21.5126,229300.0
2010-09-20 10:40:00,30.42,30.45,30.39,30.43,249800.0,21.5055,21.5267,21.4843,21.5126,249800.0
2010-09-20 10:50:00,30.44,30.52,30.42,30.48,201400.0,21.5196,21.5762,21.5055,21.5479,201400.0
2010-09-20 11:00:00,30.49,30.54,30.49,30.52,127700.0,21.555,21.5903,21.555,21.5762,127700.0
2010-09-20 11:10:00,30.52,30.53,30.43,30.48,132800.0,21.5762,21.5833,21.5126,21.5479,132800.0
2010-09-20 11:20:00,30.47,30.52,30.45,30.51,183200.0,21.5408,21.5762,21.5267,21.5691,183200.0
2010-09-20 11:30:00,30.5,30.54,30.48,30.5,137200.0,21.5621,21.5903,21.5479,21.5621,137200.0
2010-09-20 11:40:00,30.49,30.51,30.47,30.49,83600.0,21.555,21.5691,21.5408,21.555,83600.0
2010-09-20 11:50:00,30.5,30.5,30.48,30.5,74100.0,21.5621,21.5621,21.5479,21.5621,74100.0
2010-09-20 12:00:00,30.5,30.5,30.43,30.43,125800.0,21.5621,21.5621,21.5126,21.5126,125800.0
2010-09-20 12:10:00,30.43,30.46,30.41,30.43,89900.0,21.5126,21.5338,21.4984,21.5126,89900.0
2010-09-20 12:20:00,30.42,30.43,30.36,30.37,162200.0,21.5055,21.5126,21.4631,21.4702,162200.0
2010-09-20 12:30:00,30.36,30.43,30.33,30.41,195100.0,21.4631,21.5126,21.4419,21.4984,195100.0
2010-09-20 12:40:00,30.42,30.48,30.4,30.46,78900.0,21.5055,21.5479,21.4914,21.5338,78900.0
2010-09-20 12:50:00,30.45,30.47,30.43,30.45,85100.0,21.5267,21.5408,21.5126,21.5267,85100.0
2010-09-20 13:00:00,30.45,30.49,30.43,30.44,113300.0,21.5267,21.555,21.5126,21.5196,113300.0
2010-09-20 13:10:00,30.45,30.45,30.42,30.44,40300.0,21.5267,21.5267,21.5055,21.5196,40300.0
2010-09-20 13:20:00,30.44,30.5,30.44,30.49,119900.0,21.5196,21.5621,21.5196,21.555,119900.0
2010-09-20 13:30:00,30.49,30.53,30.46,30.52,192100.0,21.555,21.5833,21.5338,21.5762,192100.0
2010-09-20 13:40:00,30.52,30.54,30.48,30.53,103700.0,21.5762,21.5903,21.5479,21.5833,103700.0
2010-09-20 13:50:00,30.52,30.54,30.49,30.51,97900.0,21.5762,21.5903,21.555,21.5691,97900.0
2010-09-20 14:00:00,30.51,30.52,30.5,30.52,75200.0,21.5691,21.5762,21.5621,21.5762,75200.0
2010-09-20 14:10:00,30.52,30.55,30.5,30.55,152000.0,21.5762,21.5974,21.5621,21.5974,152000.0
2010-09-20 14:20:00,30.54,30.59,30.54,30.58,209000.0,21.5903,21.6257,21.5903,21.6186,209000.0
2010-09-20 14:30:00,30.58,30.65,30.58,30.64,314900.0,21.6186,21.6681,21.6186,21.661,314900.0
2010-09-20 14:40:00,30.65,30.68,30.58,30.59,438900.0,21.6681,21.6893,21.6186,21.6257,438900.0
2010-09-20 14:50:00,30.59,30.69,30.58,30.65,479200.0,21.6257,21.6964,21.6186,21.6681,479200.0
2010-09-20 15:00:00,30.65,30.66,30.62,30.63,267000.0,21.6681,21.6752,21.6469,21.654,267000.0
2010-09-20 15:10:00,30.64,30.68,30.63,30.66,359900.0,21.661,21.6893,21.654,21.6752,359900.0
2010-09-20 15:20:00,30.66,30.7,30.64,30.65,323800.0,21.6752,21.7034,21.661,21.6681,323800.0
2010-09-20 15:30:00,30.64,30.73,30.64,30.72,770300.0,21.661,21.7247,21.661,21.7176,770300.0
2010-09-20 15:40:00,30.71,30.72,30.67,30.69,586400.0,21.7105,21.7176,21.6822,21.6964,586400.0
2010-09-20 15:50:00,30.68,30.74,30.65,30.65,1280200.0,21.6893,21.7317,21.6681,21.6681,1280200.0
2010-09-21 09:30:00,30.79,30.83,30.69,30.71,461200.0,21.7671,21.7953,21.6964,21.7105,461200.0
2010-09-21 09:40:00,30.71,30.82,30.7,30.8,253300.0,21.7105,21.7883,21.7034,21.7741,253300.0
2010-09-21 09:50:00,30.78,30.81,30.71,30.78,449500.0,21.76,21.7812,21.7105,21.76,449500.0
2010-09-21 10:00:00,30.77,30.82,30.77,30.79,338200.0,21.7529,21.7883,21.7529,21.7671,338200.0
2010-09-21 10:10:00,30.78,30.84,30.75,30.83,388200.0,21.76,21.8024,21.7388,21.7953,388200.0
2010-09-21 10:20:00,30.84,30.89,30.81,30.83,261800.0,21.8024,21.8378,21.7812,21.7953,261800.0
2010-09-21 10:30:00,30.82,30.87,30.82,30.83,211300.0,21.7883,21.8236,21.7883,21.7953,211300.0
2010-09-21 10:40:00,30.83,30.87,30.81,30.87,373500.0,21.7953,21.8236,21.7812,21.8236,373500.0
2010-09-21 10:50:00,30.86,30.88,30.82,30.88,316600.0,21.8166,21.8307,21.7883,21.8307,316600.0
2010-09-21 11:00:00,30.88,30.93,30.86,30.9,176100.0,21.8307,21.866,21.8166,21.8448,176100.0
2010-09-21 11:10:00,30.91,30.93,30.88,30.88,126200.0,21.8519,21.866,21.8307,21.8307,126200.0
2010-09-21 11:20:00,30.87,30.89,30.82,30.84,163000.0,21.8236,21.8378,21.7883,21.8024,163000.0
2010-09-21 11:30:00,30.83,30.86,30.8,30.81,448800.0,21.7953,21.8166,21.7741,21.7812,448800.0
2010-09-21 11:40:00,30.82,30.86,30.81,30.84,205000.0,21.7883,21.8166,21.7812,21.8024,205000.0
2010-09-21 11:50:00,30.83,30.93,30.83,30.93,377300.0,21.7953,21.866,21.7953,21.866,377300.0
2010-09-21 12:00:00,30.93,30.98,30.91,30.91,194100.0,21.866,21.9014,21.8519,21.8519,194100.0
2010-09-21 12:10:00,30.91,30.95,30.91,30.95,104100.0,21.8519,21.8802,21.8519,21.8802,104100.0
2010-09-21 12:20:00,30.94,30.95,30.88,30.89,146400.0,21.8731,21.8802,21.8307,21.8378,146400.0
2010-09-21 12:30:00,30.89,30.92,30.88,30.92,154400.0,21.8378,21.859,21.8307,21.859,154400.0
2010-09-21 12:40:00,30.92,30.97,30.91,30.95,141100.0,21.859,21.8943,21.8519,21.8802,141100.0
2010-09-21 12:50:00,30.95,30.98,30.93,30.98,94700.0,21.8802,21.9014,21.866,21.9014,94700.0
2010-09-21 13:00:00,30.97,30.98,30.93,30.94,215800.0,21.8943,21.9014,21.866,21.8731,215800.0
2010-09-21 13:10:00,30.94,30.99,30.94,30.98,182000.0,21.8731,21.9085,21.8731,21.9014,182000.0
2010-09-21 13:20:00,30.99,30.99,30.92,30.94,358700.0,21.9085,21.9085,21.859,21.8731,358700.0
2010-09-21 13:30:00,30.93,30.94,30.91,30.92,118500.0,21.866,21.8731,21.8519,21.859,118500.0
2010-09-21 13:40:00,30.92,30.95,30.9,30.93,194800.0,21.859,21.8802,21.8448,21.866,194800.0
2010-09-21 13:50:00,30.93,30.98,30.9,30.96,280300.0,21.866,21.9014,21.8448,21.8873,280300.0
2010-09-21 14:00:00,30.96,30.97,30.94,30.94,339800.0,21.8873,21.8943,21.8731,21.8731,339800.0
2010-09-21 14:10:00,30.95,31.02,30.76,30.97,710000.0,21.8802,21.9297,21.7459,21.8943,710000.0
2010-09-21 14:20:00,30.96,31.0,30.91,30.99,651200.0,21.8873,21.9155,21.8519,21.9085,651200.0
2010-09-21 14:30:00,30.99,31.22,30.97,31.22,676800.0,21.9085,22.0711,21.8943,22.0711,676800.0
2010-09-21 14:40:00,31.22,31.27,31.17,31.2,498000.0,22.0711,22.1064,22.0357,22.0569,498000.0
2010-09-21 14:50:00,31.19,31.19,31.06,31.1,354800.0,22.0499,22.0499,21.9579,21.9862,354800.0
2010-09-21 15:00:00,31.09,31.1,30.97,31.07,355600.0,21.9792,21.9862,21.8943,21.965,355600.0
2010-09-21 15:10:00,31.07,31.1,31.0,31.08,287600.0,21.965,21.9862,21.9155,21.9721,287600.0
2010-09-21 15:20:00,31.08,31.08,30.96,31.02,405200.0,21.9721,21.9721,21.8873,21.9297,405200.0
2010-09-21 15:30:00,31.02,31.02,30.85,30.92,568600.0,21.9297,21.9297,21.8095,21.859,568600.0
2010-09-21 15:40:00,30.92,30.97,30.86,30.89,451100.0,21.859,21.8943,21.8166,21.8378,451100.0
2010-09-21 15:50:00,30.88,30.95,30.88,30.91,795300.0,21.8307,21.8802,21.8307,21.8519,795300.0
2010-09-22 09:30:00,30.74,31.1,30.73,31.07,557300.0,21.7317,21.9862,21.7247,21.965,557300.0
2010-09-22 09:40:00,31.08,31.22,31.07,31.12,268300.0,21.9721,22.0711,21.965,22.0004,268300.0
2010-09-22 09:50:00,31.13,31.15,30.97,31.01,225200.0,22.0074,22.0216,21.8943,21.9226,225200.0
2010-09-22 10:00:00,31.02,31.02,30.8,30.86,298400.0,21.9297,21.9297,21.7741,21.8166,298400.0
2010-09-22 10:10:00,30.87,31.04,30.87,31.02,265600.0,21.8236,21.9438,21.8236,21.9297,265600.0
2010-09-22 10:20:00,31.01,31.04,30.98,30.98,201400.0,21.9226,21.9438,21.9014,21.9014,201400.0
2010-09-22 10:30:00,30.98,31.01,30.87,30.88,279800.0,21.9014,21.9226,21.8236,21.8307,279800.0
2010-09-22 10:40:00,30.87,30.93,30.83,30.92,216700.0,21.8236,21.866,21.7953,21.859,216700.0
2010-09-22 10:50:00,30.92,31.02,30.92,30.99,257000.0,21.859,21.9297,21.859,21.9085,257000.0
2010-09-22 11:00:00,30.98,31.0,30.87,30.88,177700.0,21.9014,21.9155,21.8236,21.8307,177700.0
2010-09-22 11:10:00,30.88,30.91,30.81,30.89,200900.0,21.8307,21.8519,21.7812,21.8378,200900.0
2010-09-22 11:20:00,30.88,30.89,30.77,30.83,252900.0,21.8307,21.8378,21.7529,21.7953,252900.0
2010-09-22 11:30:00,30.83,30.83,30.76,30.81,235100.0,21.7953,21.7953,21.7459,21.7812,235100.0
2010-09-22 11:40:00,30.81,30.82,30.76,30.77,163500.0,21.7812,21.7883,21.7459,21.7529,163500.0
2010-09-22 11:50:00,30.77,30.82,30.75,30.8,198900.0,21.7529,21.7883,21.7388,21.7741,198900.0
2010-09-22 12:00:00,30.8,30.84,30.78,30.83,214700.0,21.7741,21.8024,21.76,21.7953,214700.0
2010-09-22 12:10:00,30.83,30.92,30.81,30.92,417500.0,21.7953,21.859,21.7812,21.859,417500.0
2010-09-22 12:20:00,30.92,30.92,30.85,30.86,140300.0,21.859,21.859,21.8095,21.8166,140300.0
2010-09-22 12:30:00,30.86,30.93,30.86,30.9,306900.0,21.8166,21.866,21.8166,21.8448,306900.0
2010-09-22 12:40:00,30.9,30.91,30.9,30.91,151400.0,21.8448,21.8519,21.8448,21.8519,151400.0
2010-09-22 12:50:00,30.91,30.96,30.9,30.92,219100.0,21.8519,21.8873,21.8448,21.859,219100.0
2010-09-22 13:00:00,30.91,30.95,30.89,30.91,216500.0,21.8519,21.8802,21.8378,21.8519,216500.0
2010-09-22 13:10:00,30.91,30.92,30.89,30.91,399000.0,21.8519,21.859,21.8378,21.8519,399000.0
2010-09-22 13:20:00,30.91,30.97,30.9,30.96,199700.0,21.8519,21.8943,21.8448,21.8873,199700.0
2010-09-22 13:30:00,30.96,31.01,30.96,30.99,258800.0,21.8873,21.9226,21.8873,21.9085,258800.0
2010-09-22 13:40:00,31.0,31.02,30.98,31.0,116600.0,21.9155,21.9297,21.9014,21.9155,116600.0
2010-09-22 13:50:00,31.0,31.01,30.95,30.95,86500.0,21.9155,21.9226,21.8802,21.8802,86500.0
2010-09-22 14:00:00,30.95,30.96,30.89,30.92,649700.0,21.8802,21.8873,21.8378,21.859,649700.0
2010-09-22 14:10:00,30.91,30.94,30.88,30.89,176100.0,21.8519,21.8731,21.8307,21.8378,176100.0
2010-09-22 14:20:00,30.89,30.94,30.89,30.93,193800.0,21.8378,21.8731,21.8378,21.866,193800.0
2010-09-22 14:30:00,30.94,30.98,30.91,30.95,304800.0,21.8731,21.9014,21.8519,21.8802,304800.0
2010-09-22 14:40:00,30.95,30.97,30.91,30.92,271100.0,21.8802,21.8943,21.8519,21.859,271100.0
2010-09-22 14:50:00,30.91,30.93,30.9,30.92,247600.0,21.8519,21.866,21.8448,21.859,247600.0
2010-09-22 15:00:00,30.92,30.94,30.88,30.9,287900.0,21.859,21.8731,21.8307,21.8448,287900.0
2010-09-22 15:10:00,30.9,30.93,30.89,30.89,256900.0,21.8448,21.866,21.8378,21.8378,256900.0
2010-09-22 15:20:00,30.89,30.93,30.89,30.91,298800.0,21.8378,21.866,21.8378,21.8519,298800.0
2010-09-22 15:30:00,30.91,30.98,30.9,30.93,452600.0,21.8519,21.9014,21.8448,21.866,452600.0
2010-09-22 15:40:00,30.93,30.95,30.89,30.91,389300.0,21.866,21.8802,21.8378,21.8519,389300.0
2010-09-22 15:50:00,30.9,30.93,30.87,30.89,718200.0,21.8448,21.866,21.8236,21.8378,718200.0
2010-09-23 09:30:00,30.61,30.8,30.58,30.8,357300.0,21.6398,21.7741,21.6186,21.7741,357300.0
2010-09-23 09:40:00,30.79,30.88,30.78,30.82,216500.0,21.7671,21.8307,21.76,21.7883,216500.0
2010-09-23 09:50:00,30.83,30.93,30.74,30.82,717300.0,21.7953,21.866,21.7317,21.7883,717300.0
2010-09-23 10:00:00,30.83,31.05,30.83,31.02,474100.0,21.7953,21.9509,21.7953,21.9297,474100.0
2010-09-23 10:10:00,31.02,31.06,30.9,30.94,336300.0,21.9297,21.9579,21.8448,21.8731,336300.0
2010-09-23 10:20:00,30.95,30.97,30.83,30.97,249900.0,21.8802,21.8943,21.7953,21.8943,249900.0
2010-09-23 10:30:00,30.97,31.05,30.96,31.0,594800.0,21.8943,21.9509,21.8873,21.9155,594800.0
2010-09-23 10:40:00,31.01,31.09,31.0,31.01,243500.0,21.9226,21.9792,21.9155,21.9226,243500.0
2010-09-23 10:50:00,31.02,31.03,30.93,30.93,177100.0,21.9297,21.9367,21.866,21.866,177100.0
2010-09-23 11:00:00,30.93,30.93,30.88,30.92,359700.0,21.866,21.866,21.8307,21.859,359700.0
2010-09-23 11:10:00,30.92,30.97,30.89,30.91,464400.0,21.859,21.8943,21.8378,21.8519,464400.0
2010-09-23 11:20:00,30.91,30.93,30.86,30.9,276700.0,21.8519,21.866,21.8166,21.8448,276700.0
2010-09-23 11:30:00,30.9,30.95,30.9,30.9,468800.0,21.8448,21.8802,21.8448,21.8448,468800.0
2010-09-23 11:40:00,30.91,30.92,30.86,30.86,125900.0,21.8519,21.859,21.8166,21.8166,125900.0
2010-09-23 11:50:00,30.87,30.9,30.86,30.88,254600.0,21.8236,21.8448,21.8166,21.8307,254600.0
2010-09-23 12:00:00,30.89,30.9,30.86,30.88,132500.0,21.8378,21.8448,21.8166,21.8307,132500.0
2010-09-23 12:10:00,30.89,30.9,30.8,30.81,214900.0,21.8378,21.8448,21.7741,21.7812,214900.0
2010-09-23 12:20:00,30.81,30.81,30.75,30.75,190700.0,21.7812,21.7812,21.7388,21.7388,190700.0
2010-09-23 12:30:00,30.76,30.8,30.76,30.77,110700.0,21.7459,21.7741,21.7459,21.7529,110700.0
2010-09-23 12:40:00,30.78,30.83,30.77,30.82,213200.0,21.76,21.7953,21.7529,21.7883,213200.0
2010-09-23 12:50:00,30.83,30.87,30.83,30.87,118500.0,21.7953,21.8236,21.7953,21.8236,118500.0
2010-09-23 13:00:00,30.86,30.89,30.86,30.88,64100.0,21.8166,21.8378,21.8166,21.8307,64100.0
2010-09-23 13:10:00,30.88,30.89,30.82,30.84,133900.0,21.8307,21.8378,21.7883,21.8024,133900.0
2010-09-23 13:20:00,30.85,30.89,30.84,30.85,156500.0,21.8095,21.8378,21.8024,21.8095,156500.0
2010-09-23 13:30:00,30.85,30.9,30.84,30.87,133700.0,21.8095,21.8448,21.8024,21.8236,133700.0
2010-09-23 13:40:00,30.88,30.9,30.83,30.84,172100.0,21.8307,21.8448,21.7953,21.8024,172100.0
2010-09-23 13:50:00,30.84,30.9,30.83,30.88,178300.0,21.8024,21.8448,21.7953,21.8307,178300.0
2010-09-23 14:00:00,30.88,30.97,30.87,30.96,604500.0,21.8307,21.8943,21.8236,21.8873,604500.0
2010-09-23 14:10:00,30.95,30.97,30.94,30.97,661700.0,21.8802,21.8943,21.8731,21.8943,661700.0
2010-09-23 14:20:00,30.97,31.02,30.97,31.02,270000.0,21.8943,21.9297,21.8943,21.9297,270000.0
2010-09-23 14:30:00,31.02,31.04,30.97,30.97,532400.0,21.9297,21.9438,21.8943,21.8943,532400.0
2010-09-23 14:40:00,30.98,30.98,30.93,30.96,346300.0,21.9014,21.9014,21.866,21.8873,346300.0
2010-09-23 14:50:00,30.96,30.96,30.89,30.9,612500.0,21.8873,21.8873,21.8378,21.8448,612500.0
2010-09-23 15:00:00,30.9,30.95,30.88,30.94,1297500.0,21.8448,21.8802,21.8307,21.8731,1297500.0
2010-09-23 15:10:00,30.94,30.95,30.85,30.89,545500.0,21.8731,21.8802,21.8095,21.8378,545500.0
2010-09-23 15:20:00,30.89,30.96,30.87,30.91,911300.0,21.8378,21.8873,21.8236,21.8519,911300.0
2010-09-23 15:30:00,30.91,30.91,30.81,30.85,656600.0,21.8519,21.8519,21.7812,21.8095,656600.0
2010-09-23 15:40:00,30.85,30.94,30.85,30.91,1105200.0,21.8095,21.8731,21.8095,21.8519,1105200.0
2010-09-23 15:50:00,30.91,30.91,30.84,30.85,946500.0,21.8519,21.8519,21.8024,21.8095,946500.0
2010-09-24 09:30:00,31.27,31.45,31.24,31.37,395600.0,22.1064,22.2337,22.0852,22.1771,395600.0
2010-09-24 09:40:00,31.38,31.45,31.36,31.37,358400.0,22.1842,22.2337,22.17,22.1771,358400.0
2010-09-24 09:50:00,31.38,31.46,31.34,31.43,281900.0,22.1842,22.2407,22.1559,22.2195,281900.0
2010-09-24 10:00:00,31.44,31.61,31.41,31.59,476900.0,22.2266,22.3468,22.2054,22.3326,476900.0
2010-09-24 10:10:00,31.59,31.64,31.49,31.52,385300.0,22.3326,22.368,22.2619,22.2831,385300.0
2010-09-24 10:20:00,31.53,31.66,31.5,31.63,280200.0,22.2902,22.3821,22.269,22.3609,280200.0
2010-09-24 10:30:00,31.64,31.65,31.58,31.62,220900.0,22.368,22.375,22.3256,22.3538,220900.0
2010-09-24 10:40:00,31.62,31.64,31.59,31.6,252400.0,22.3538,22.368,22.3326,22.3397,252400.0
2010-09-24 10:50:00,31.61,31.62,31.56,31.59,178900.0,22.3468,22.3538,22.3114,22.3326,178900.0
2010-09-24 11:00:00,31.58,31.61,31.55,31.59,225800.0,22.3256,22.3468,22.3044,22.3326,225800.0
2010-09-24 11:10:00,31.59,31.59,31.5,31.58,278800.0,22.3326,22.3326,22.269,22.3256,278800.0
2010-09-24 11:20:00,31.59,31.6,31.54,31.58,302500.0,22.3326,22.3397,22.2973,22.3256,302500.0
2010-09-24 11:30:00,31.57,31.6,31.55,31.55,163600.0,22.3185,22.3397,22.3044,22.3044,163600.0
2010-09-24 11:40:00,31.55,31.57,31.54,31.55,302700.0,22.3044,22.3185,22.2973,22.3044,302700.0
2010-09-24 11:50:00,31.55,31.57,31.55,31.55,250300.0,22.3044,22.3185,22.3044,22.3044,250300.0
2010-09-24 12:00:00,31.55,31.57,31.55,31.55,180400.0,22.3044,22.3185,22.3044,22.3044,180400.0
2010-09-24 12:10:00,31.56,31.57,31.55,31.56,211600.0,22.3114,22.3185,22.3044,22.3114,211600.0
2010-09-24 12:20:00,31.56,31.57,31.54,31.55,262100.0,22.3114,22.3185,22.2973,22.3044,262100.0
2010-09-24 12:30:00,31.56,31.57,31.55,31.56,156600.0,22.3114,22.3185,22.3044,22.3114,156600.0
2010-09-24 12:40:00,31.57,31.64,31.55,31.63,300800.0,22.3185,22.368,22.3044,22.3609,300800.0
2010-09-24 12:50:00,31.64,31.64,31.62,31.64,134800.0,22.368,22.368,22.3538,22.368,134800.0
2010-09-24 13:00:00,31.64,31.65,31.59,31.59,176100.0,22.368,22.375,22.3326,22.3326,176100.0
2010-09-24 13:10:00,31.59,31.65,31.59,31.6,191200.0,22.3326,22.375,22.3326,22.3397,191200.0
2010-09-24 13:20:00,31.6,31.61,31.58,31.61,140500.0,22.3397,22.3468,22.3256,22.3468,140500.0
2010-09-24 13:30:00,31.61,31.62,31.55,31.58,420300.0,22.3468,22.3538,22.3044,22.3256,420300.0
2010-09-24 13:40:00,31.57,31.58,31.53,31.56,217400.0,22.3185,22.3256,22.2902,22.3114,217400.0
2010-09-24 13:50:00,31.56,31.58,31.55,31.55,109700.0,22.3114,22.3256,22.3044,22.3044,109700.0
2010-09-24 14:00:00,31.56,31.6,31.56,31.57,121600.0,22.3114,22.3397,22.3114,22.3185,121600.0
2010-09-24 14:10:00,31.56,31.6,31.55,31.55,284200.0,22.3114,22.3397,22.3044,22.3044,284200.0
2010-09-24 14:20:00,31.54,31.57,31.51,31.56,212700.0,22.2973,22.3185,22.2761,22.3114,212700.0
2010-09-24 14:30:00,31.57,31.62,31.56,31.59,221100.0,22.3185,22.3538,22.3114,22.3326,221100.0
2010-09-24 14:40:00,31.58,31.64,31.56,31.61,403800.0,22.3256,22.368,22.3114,22.3468,403800.0
2010-09-24 14:50:00,31.61,31.66,31.59,31.64,296300.0,22.3468,22.3821,22.3326,22.368,296300.0
2010-09-24 15:00:00,31.65,31.66,31.62,31.66,211000.0,22.375,22.3821,22.3538,22.3821,211000.0
2010-09-24 15:10:00,31.65,31.69,31.63,31.69,305500.0,22.375,22.4033,22.3609,22.4033,305500.0
2010-09-24 15:20:00,31.69,31.69,31.62,31.63,191800.0,22.4033,22.4033,22.3538,22.3609,191800.0
2010-09-24 15:30:00,31.63,31.69,31.62,31.66,286600.0,22.3609,22.4033,22.3538,22.3821,286600.0
2010-09-24 15:40:00,31.66,31.68,31.62,31.63,445200.0,22.3821,22.3963,22.3538,22.3609,445200.0
2010-09-24 15:50:00,31.64,31.68,31.61,31.64,854800.0,22.368,22.3963,22.3468,22.368,854800.0
2010-09-27 09:30:00,31.71,31.72,31.47,31.47,300400.0,22.4175,22.4245,22.2478,22.2478,300400.0
2010-09-27 09:40:00,31.47,31.57,31.44,31.52,285500.0,22.2478,22.3185,22.2266,22.2831,285500.0
2010-09-27 09:50:00,31.51,31.61,31.51,31.55,202100.0,22.2761,22.3468,22.2761,22.3044,202100.0
2010-09-27 10:00:00,31.55,31.64,31.54,31.63,139900.0,22.3044,22.368,22.2973,22.3609,139900.0
2010-09-27 10:10:00,31.63,31.63,31.51,31.54,121400.0,22.3609,22.3609,22.2761,22.2973,121400.0
2010-09-27 10:20:00,31.54,31.62,31.51,31.62,144500.0,22.2973,22.3538,22.2761,22.3538,144500.0
2010-09-27 10:30:00,31.61,31.63,31.53,31.55,185600.0,22.3468,22.3609,22.2902,22.3044,185600.0
2010-09-27 10:40:00,31.55,31.63,31.55,31.58,131500.0,22.3044,22.3609,22.3044,22.3256,131500.0
2010-09-27 10:50:00,31.58,31.61,31.57,31.59,122600.0,22.3256,22.3468,22.3185,22.3326,122600.0
2010-09-27 11:00:00,31.59,31.59,31.47,31.5,123100.0,22.3326,22.3326,22.2478,22.269,123100.0
2010-09-27 11:10:00,31.5,31.55,31.5,31.53,199900.0,22.269,22.3044,22.269,22.2902,199900.0
2010-09-27 11:20:00,31.53,31.6,31.53,31.58,114300.0,22.2902,22.3397,22.2902,22.3256,114300.0
2010-09-27 11:30:00,31.58,31.61,31.55,31.58,209700.0,22.3256,22.3468,22.3044,22.3256,209700.0
2010-09-27 11:40:00,31.58,31.6,31.56,31.59,146300.0,22.3256,22.3397,22.3114,22.3326,146300.0
2010-09-27 11:50:00,31.59,31.63,31.56,31.6,112900.0,22.3326,22.3609,22.3114,22.3397,112900.0
2010-09-27 12:00:00,31.61,31.64,31.59,31.61,121900.0,22.3468,22.368,22.3326,22.3468,121900.0
2010-09-27 12:10:00,31.6,31.63,31.58,31.61,145000.0,22.3397,22.3609,22.3256,22.3468,145000.0
2010-09-27 12:20:00,31.61,31.62,31.55,31.58,96500.0,22.3468,22.3538,22.3044,22.3256,96500.0
2010-09-27 12:30:00,31.57,31.59,31.54,31.59,138700.0,22.3185,22.3326,22.2973,22.3326,138700.0
2010-09-27 12:40:00,31.58,31.59,31.56,31.58,96700.0,22.3256,22.3326,22.3114,22.3256,96700.0
2010-09-27 12:50:00,31.58,31.58,31.55,31.56,107600.0,22.3256,22.3256,22.3044,22.3114,107600.0
2010-09-27 13:00:00,31.57,31.6,31.52,31.59,208900.0,22.3185,22.3397,22.2831,22.3326,208900.0
2010-09-27 13:10:00,31.58,31.61,31.56,31.6,289900.0,22.3256,22.3468,22.3114,22.3397,289900.0
2010-09-27 13:20:00,31.61,31.66,31.59,31.64,227700.0,22.3468,22.3821,22.3326,22.368,227700.0
2010-09-27 13:30:00,31.63,31.66,31.63,31.64,95700.0,22.3609,22.3821,22.3609,22.368,95700.0
2010-09-27 13:40:00,31.64,31.72,31.63,31.69,241600.0,22.368,22.4245,22.3609,22.4033,241600.0
2010-09-27 13:50:00,31.69,31.78,31.69,31.76,278800.0,22.4033,22.467,22.4033,22.4528,278800.0
2010-09-27 14:00:00,31.76,31.82,31.75,31.81,161000.0,22.4528,22.4952,22.4457,22.4882,161000.0
2010-09-27 14:10:00,31.81,31.82,31.78,31.82,168600.0,22.4882,22.4952,22.467,22.4952,168600.0
2010-09-27 14:20:00,31.81,31.83,31.81,31.82,104000.0,22.4882,22.5023,22.4882,22.4952,104000.0
2010-09-27 14:30:00,31.82,31.83,31.79,31.81,185700.0,22.4952,22.5023,22.474,22.4882,185700.0
2010-09-27 14:40:00,31.82,31.85,31.8,31.83,162600.0,22.4952,22.5164,22.4811,22.5023,162600.0
2010-09-27 14:50:00,31.84,31.85,31.81,31.81,164400.0,22.5094,22.5164,22.4882,22.4882,164400.0
2010-09-27 15:00:00,31.81,31.82,31.78,31.78,146300.0,22.4882,22.4952,22.467,22.467,146300.0
2010-09-27 15:10:00,31.79,31.8,31.78,31.8,128000.0,22.474,22.4811,22.467,22.4811,128000.0
2010-09-27 15:20:00,31.8,31.8,31.79,31.8,154000.0,22.4811,22.4811,22.474,22.4811,154000.0
2010-09-27 15:30:00,31.8,31.8,31.71,31.72,261700.0,22.4811,22.4811,22.4175,22.4245,261700.0
2010-09-27 15:40:00,31.71,31.72,31.65,31.68,361500.0,22.4175,22.4245,22.375,22.3963,361500.0
2010-09-27 15:50:00,31.68,31.68,31.57,31.62,673700.0,22.3963,22.3963,22.3185,22.3538,673700.0
2010-09-28 09:30:00,31.64,31.74,31.53,31.64,388100.0,22.368,22.4387,22.2902,22.368,388100.0
2010-09-28 09:40:00,31.64,31.66,31.44,31.5,719200.0,22.368,22.3821,22.2266,22.269,719200.0
2010-09-28 09:50:00,31.49,31.58,31.47,31.53,360800.0,22.2619,22.3256,22.2478,22.2902,360800.0
2010-09-28 10:00:00,31.54,31.54,31.36,31.48,851700.0,22.2973,22.2973,22.17,22.2549,851700.0
2010-09-28 10:10:00,31.48,31.55,31.4,31.55,586800.0,22.2549,22.3044,22.1983,22.3044,586800.0
2010-09-28 10:20:00,31.54,31.65,31.5,31.61,300900.0,22.2973,22.375,22.269,22.3468,300900.0
2010-09-28 10:30:00,31.61,31.67,31.57,31.61,245200.0,22.3468,22.3892,22.3185,22.3468,245200.0
2010-09-28 10:40:00,31.61,31.68,31.6,31.64,143700.0,22.3468,22.3963,22.3397,22.368,143700.0
2010-09-28 10:50:00,31.64,31.73,31.63,31.73,145600.0,22.368,22.4316,22.3609,22.4316,145600.0
2010-09-28 11:00:00,31.73,31.78,31.69,31.72,218000.0,22.4316,22.467,22.4033,22.4245,218000.0
2010-09-28 11:10:00,31.72,31.83,31.72,31.82,154100.0,22.4245,22.5023,22.4245,22.4952,154100.0
2010-09-28 11:20:00,31.83,31.91,31.81,31.86,218300.0,22.5023,22.5589,22.4882,22.5235,218300.0
2010-09-28 11:30:00,31.86,31.92,31.85,31.9,200700.0,22.5235,22.5659,22.5164,22.5518,200700.0
2010-09-28 11:40:00,31.9,31.96,31.89,31.95,258200.0,22.5518,22.5942,22.5447,22.5871,258200.0
2010-09-28 11:50:00,31.95,31.99,31.9,31.98,288800.0,22.5871,22.6154,22.5518,22.6083,288800.0
2010-09-28 12:00:00,31.98,31.99,31.88,31.94,248800.0,22.6083,22.6154,22.5376,22.5801,248800.0
2010-09-28 12:10:00,31.94,32.0,31.92,31.98,391000.0,22.5801,22.6225,22.5659,22.6083,391000.0
2010-09-28 12:20:00,31.99,32.05,31.93,31.96,387700.0,22.6154,22.6578,22.573,22.5942,387700.0
2010-09-28 12:30:00,31.96,31.97,31.91,31.94,142300.0,22.5942,22.6013,22.5589,22.5801,142300.0
2010-09-28 12:40:00,31.94,31.96,31.89,31.89,187600.0,22.5801,22.5942,22.5447,22.5447,187600.0
2010-09-28 12:50:00,31.9,31.93,31.87,31.93,130100.0,22.5518,22.573,22.5306,22.573,130100.0
2010-09-28 13:00:00,31.93,31.95,31.79,31.81,177900.0,22.573,22.5871,22.474,22.4882,177900.0
2010-09-28 13:10:00,31.82,31.87,31.8,31.85,114500.0,22.4952,22.5306,22.4811,22.5164,114500.0
2010-09-28 13:20:00,31.86,31.89,31.84,31.88,94100.0,22.5235,22.5447,22.5094,22.5376,94100.0
2010-09-28 13:30:00,31.88,31.94,31.87,31.92,138200.0,22.5376,22.5801,22.5306,22.5659,138200.0
2010-09-28 13:40:00,31.92,31.97,31.9,31.95,169700.0,22.5659,22.6013,22.5518,22.5871,169700.0
2010-09-28 13:50:00,31.94,32.01,31.94,32.0,312300.0,22.5801,22.6296,22.5801,22.6225,312300.0
2010-09-28 14:00:00,32.0,32.0,31.96,31.97,151100.0,22.6225,22.6225,22.5942,22.6013,151100.0
2010-09-28 14:10:00,31.98,32.0,31.95,31.96,149700.0,22.6083,22.6225,22.5871,22.5942,149700.0
2010-09-28 14:20:00,31.96,31.98,31.84,31.85,189600.0,22.5942,22.6083,22.5094,22.5164,189600.0
2010-09-28 14:30:00,31.84,31.88,31.83,31.88,248900.0,22.5094,22.5376,22.5023,22.5376,248900.0
2010-09-28 14:40:00,31.88,31.9,31.79,31.81,160000.0,22.5376,22.5518,22.474,22.4882,160000.0
2010-09-28 14:50:00,31.8,31.84,31.77,31.82,140400.0,22.4811,22.5094,22.4599,22.4952,140400.0
2010-09-28 15:00:00,31.83,31.86,31.79,31.85,228600.0,22.5023,22.5235,22.474,22.5164,228600.0
2010-09-28 15:10:00,31.86,31.93,31.83,31.9,281000.0,22.5235,22.573,22.5023,22.5518,281000.0
2010-09-28 15:20:00,31.91,31.91,31.86,31.88,269000.0,22.5589,22.5589,22.5235,22.5376,269000.0
2010-09-28 15:30:00,31.88,31.97,31.87,31.97,235500.0,22.5376,22.6013,22.5306,22.6013,235500.0
2010-09-28 15:40:00,31.97,31.99,31.86,31.92,885500.0,22.6013,22.6154,22.5235,22.5659,885500.0
2010-09-28 15:50:00,31.92,31.97,31.81,31.81,1330200.0,22.5659,22.6013,22.4882,22.4882,1330200.0
2010-09-29 09:30:00,31.74,31.8,31.66,31.75,322000.0,22.4387,22.4811,22.3821,22.4457,322000.0
2010-09-29 09:40:00,31.75,31.89,31.75,31.81,256600.0,22.4457,22.5447,22.4457,22.4882,256600.0
2010-09-29 09:50:00,31.81,31.88,31.75,31.82,296600.0,22.4882,22.5376,22.4457,22.4952,296600.0
2010-09-29 10:00:00,31.81,31.93,31.79,31.91,196800.0,22.4882,22.573,22.474,22.5589,196800.0
2010-09-29 10:10:00,31.91,31.92,31.83,31.86,299100.0,22.5589,22.5659,22.5023,22.5235,299100.0
2010-09-29 10:20:00,31.86,31.86,31.71,31.78,262100.0,22.5235,22.5235,22.4175,22.467,262100.0
2010-09-29 10:30:00,31.78,31.85,31.76,31.83,185700.0,22.467,22.5164,22.4528,22.5023,185700.0
2010-09-29 10:40:00,31.84,31.85,31.71,31.79,271000.0,22.5094,22.5164,22.4175,22.474,271000.0
2010-09-29 10:50:00,31.8,31.82,31.72,31.75,141600.0,22.4811,22.4952,22.4245,22.4457,141600.0
2010-09-29 11:00:00,31.75,31.8,31.74,31.74,181200.0,22.4457,22.4811,22.4387,22.4387,181200.0
2010-09-29 11:10:00,31.74,31.77,31.71,31.77,224400.0,22.4387,22.4599,22.4175,22.4599,224400.0
2010-09-29 11:20:00,31.76,31.83,31.76,31.82,182100.0,22.4528,22.5023,22.4528,22.4952,182100.0
2010-09-29 11:30:00,31.82,31.83,31.78,31.78,275200.0,22.4952,22.5023,22.467,22.467,275200.0
2010-09-29 11:40:00,31.78,31.8,31.75,31.78,132500.0,22.467,22.4811,22.4457,22.467,132500.0
2010-09-29 11:50:00,31.78,31.79,31.73,31.73,180100.0,22.467,22.474,22.4316,22.4316,180100.0
2010-09-29 12:00:00,31.73,31.78,31.72,31.77,134300.0,22.4316,22.467,22.4245,22.4599,134300.0
2010-09-29 12:10:00,31.78,31.78,31.74,31.75,129500.0,22.467,22.467,22.4387,22.4457,129500.0
2010-09-29 12:20:00,31.75,31.79,31.74,31.79,230800.0,22.4457,22.474,22.4387,22.474,230800.0
2010-09-29 12:30:00,31.79,31.86,31.78,31.86,236900.0,22.474,22.5235,22.467,22.5235,236900.0
2010-09-29 12:40:00,31.85,31.86,31.81,31.85,142600.0,22.5164,22.5235,22.4882,22.5164,142600.0
2010-09-29 12:50:00,31.84,31.88,31.81,31.82,95300.0,22.5094,22.5376,22.4882,22.4952,95300.0
2010-09-29 13:00:00,31.82,31.85,31.79,31.8,124200.0,22.4952,22.5164,22.474,22.4811,124200.0
2010-09-29 13:10:00,31.79,31.83,31.79,31.83,102800.0,22.474,22.5023,22.474,22.5023,102800.0
2010-09-29 13:20:00,31.82,31.83,31.79,31.8,105700.0,22.4952,22.5023,22.474,22.4811,105700.0
2010-09-29 13:30:00,31.81,31.83,31.74,31.76,197800.0,22.4882,22.5023,22.4387,22.4528,197800.0
2010-09-29 13:40:00,31.76,31.78,31.72,31.77,218100.0,22.4528,22.467,22.4245,22.4599,218100.0
2010-09-29 13:50:00,31.78,31.85,31.77,31.81,130600.0,22.467,22.5164,22.4599,22.4882,130600.0
2010-09-29 14:00:00,31.81,31.88,31.81,31.87,207600.0,22.4882,22.5376,22.4882,22.5306,207600.0
2010-09-29 14:10:00,31.87,31.92,31.87,31.89,139000.0,22.5306,22.5659,22.5306,22.5447,139000.0
2010-09-29 14:20:00,31.9,31.9,31.82,31.82,111500.0,22.5518,22.5518,22.4952,22.4952,111500.0
2010-09-29 14:30:00,31.82,31.83,31.8,31.8,68800.0,22.4952,22.5023,22.4811,22.4811,68800.0
2010-09-29 14:40:00,31.81,31.87,31.8,31.81,141100.0,22.4882,22.5306,22.4811,22.4882,141100.0
2010-09-29 14:50:00,31.8,31.85,31.77,31.85,124000.0,22.4811,22.5164,22.4599,22.5164,124000.0
2010-09-29 15:00:00,31.84,31.85,31.73,31.76,149500.0,22.5094,22.5164,22.4316,22.4528,149500.0
2010-09-29 15:10:00,31.75,31.75,31.67,31.71,346300.0,22.4457,22.4457,22.3892,22.4175,346300.0
2010-09-29 15:20:00,31.71,31.76,31.7,31.75,196600.0,22.4175,22.4528,22.4104,22.4457,196600.0
2010-09-29 15:30:00,31.74,31.79,31.7,31.77,515700.0,22.4387,22.474,22.4104,22.4599,515700.0
2010-09-29 15:40:00,31.76,31.79,31.7,31.79,470800.0,22.4528,22.474,22.4104,22.474,470800.0
2010-09-29 15:50:00,31.79,31.81,31.74,31.79,508800.0,22.474,22.4882,22.4387,22.474,508800.0
2010-09-30 09:30:00,31.88,32.09,31.87,31.96,505400.0,22.5376,22.6861,22.5306,22.5942,505400.0
2010-09-30 09:40:00,31.97,32.23,31.82,32.02,681600.0,22.6013,22.7851,22.4952,22.6366,681600.0
2010-09-30 09:50:00,32.02,32.05,31.9,31.91,392800.0,22.6366,22.6578,22.5518,22.5589,392800.0
2010-09-30 10:00:00,31.91,31.92,31.79,31.84,351600.0,22.5589,22.5659,22.474,22.5094,351600.0
2010-09-30 10:10:00,31.83,31.87,31.72,31.84,429400.0,22.5023,22.5306,22.4245,22.5094,429400.0
2010-09-30 10:20:00,31.84,31.87,31.75,31.77,330100.0,22.5094,22.5306,22.4457,22.4599,330100.0
2010-09-30 10:30:00,31.78,31.88,31.78,31.86,180200.0,22.467,22.5376,22.467,22.5235,180200.0
2010-09-30 10:40:00,31.87,31.9,31.78,31.81,157100.0,22.5306,22.5518,22.467,22.4882,157100.0
2010-09-30 10:50:00,31.82,31.85,31.7,31.74,203300.0,22.4952,22.5164,22.4104,22.4387,203300.0
2010-09-30 11:00:00,31.74,31.81,31.71,31.75,253300.0,22.4387,22.4882,22.4175,22.4457,253300.0
2010-09-30 11:10:00,31.74,31.82,31.73,31.78,268400.0,22.4387,22.4952,22.4316,22.467,268400.0
2010-09-30 11:20:00,31.78,31.79,31.66,31.71,411900.0,22.467,22.474,22.3821,22.4175,411900.0
2010-09-30 11:30:00,31.72,31.74,31.69,31.72,453500.0,22.4245,22.4387,22.4033,22.4245,453500.0
2010-09-30 11:40:00,31.72,31.82,31.72,31.81,176900.0,22.4245,22.4952,22.4245,22.4882,176900.0
2010-09-30 11:50:00,31.81,31.81,31.71,31.73,148700.0,22.4882,22.4882,22.4175,22.4316,148700.0
2010-09-30 12:00:00,31.74,31.75,31.62,31.7,279900.0,22.4387,22.4457,22.3538,22.4104,279900.0
2010-09-30 12:10:00,31.7,31.74,31.67,31.73,179300.0,22.4104,22.4387,22.3892,22.4316,179300.0
2010-09-30 12:20:00,31.73,31.73,31.68,31.7,274000.0,22.4316,22.4316,22.3963,22.4104,274000.0
2010-09-30 12:30:00,31.69,31.79,31.69,31.73,344300.0,22.4033,22.474,22.4033,22.4316,344300.0
2010-09-30 12:40:00,31.74,31.8,31.72,31.78,117500.0,22.4387,22.4811,22.4245,22.467,117500.0
2010-09-30 12:50:00,31.77,31.83,31.77,31.79,157700.0,22.4599,22.5023,22.4599,22.474,157700.0
2010-09-30 13:00:00,31.79,31.82,31.75,31.81,78400.0,22.474,22.4952,22.4457,22.4882,78400.0
2010-09-30 13:10:00,31.81,31.85,31.81,31.82,126600.0,22.4882,22.5164,22.4882,22.4952,126600.0
2010-09-30 13:20:00,31.83,31.86,31.78,31.84,126900.0,22.5023,22.5235,22.467,22.5094,126900.0
2010-09-30 13:30:00,31.84,31.85,31.77,31.77,101900.0,22.5094,22.5164,22.4599,22.4599,101900.0
2010-09-30 13:40:00,31.78,31.8,31.75,31.77,74400.0,22.467,22.4811,22.4457,22.4599,74400.0
2010-09-30 13:50:00,31.76,31.78,31.74,31.77,100200.0,22.4528,22.467,22.4387,22.4599,100200.0
2010-09-30 14:00:00,31.78,31.81,31.73,31.73,93400.0,22.467,22.4882,22.4316,22.4316,93400.0
2010-09-30 14:10:00,31.73,31.74,31.67,31.7,323700.0,22.4316,22.4387,22.3892,22.4104,323700.0
2010-09-30 14:20:00,31.7,31.74,31.68,31.7,261700.0,22.4104,22.4387,22.3963,22.4104,261700.0
2010-09-30 14:30:00,31.7,31.77,31.69,31.72,124000.0,22.4104,22.4599,22.4033,22.4245,124000.0
2010-09-30 14:40:00,31.73,31.8,31.72,31.79,150200.0,22.4316,22.4811,22.4245,22.474,150200.0
2010-09-30 14:50:00,31.78,31.82,31.75,31.75,152100.0,22.467,22.4952,22.4457,22.4457,152100.0
2010-09-30 15:00:00,31.75,31.77,31.71,31.74,164200.0,22.4457,22.4599,22.4175,22.4387,164200.0
2010-09-30 15:10:00,31.75,31.75,31.66,31.72,272000.0,22.4457,22.4457,22.3821,22.4245,272000.0
2010-09-30 15:20:00,31.71,31.78,31.71,31.78,178100.0,22.4175,22.467,22.4175,22.467,178100.0
2010-09-30 15:30:00,31.77,31.79,31.71,31.71,242100.0,22.4599,22.474,22.4175,22.4175,242100.0
2010-09-30 15:40:00,31.71,31.77,31.67,31.73,426200.0,22.4175,22.4599,22.3892,22.4316,426200.0
2010-09-30 15:50:00,31.74,31.76,31.68,31.69,438000.0,22.4387,22.4528,22.3963,22.4033,438000.0
2010-10-01 09:30:00,31.81,32.04,31.77,31.99,348100.0,22.4882,22.6508,22.4599,22.6154,348100.0
2010-10-01 09:40:00,31.98,32.01,31.93,31.97,365900.0,22.6083,22.6296,22.573,22.6013,365900.0
2010-10-01 09:50:00,31.97,32.0,31.85,31.93,225000.0,22.6013,22.6225,22.5164,22.573,225000.0
2010-10-01 10:00:00,31.93,31.97,31.86,31.88,561900.0,22.573,22.6013,22.5235,22.5376,561900.0
2010-10-01 10:10:00,31.88,31.94,31.85,31.87,213000.0,22.5376,22.5801,22.5164,22.5306,213000.0
2010-10-01 10:20:00,31.86,31.87,31.65,31.68,441500.0,22.5235,22.5306,22.375,22.3963,441500.0
2010-10-01 10:30:00,31.68,31.74,31.65,31.71,362700.0,22.3963,22.4387,22.375,22.4175,362700.0
2010-10-01 10:40:00,31.72,31.77,31.68,31.75,142500.0,22.4245,22.4599,22.3963,22.4457,142500.0
2010-10-01 10:50:00,31.74,31.77,31.7,31.74,120800.0,22.4387,22.4599,22.4104,22.4387,120800.0
2010-10-01 11:00:00,31.72,31.76,31.67,31.75,158700.0,22.4245,22.4528,22.3892,22.4457,158700.0
2010-10-01 11:10:00,31.74,31.83,31.73,31.79,289000.0,22.4387,22.5023,22.4316,22.474,289000.0
2010-10-01 11:20:00,31.79,31.8,31.71,31.72,206400.0,22.474,22.4811,22.4175,22.4245,206400.0
2010-10-01 11:30:00,31.71,31.8,31.69,31.77,152100.0,22.4175,22.4811,22.4033,22.4599,152100.0
2010-10-01 11:40:00,31.77,31.84,31.76,31.81,169100.0,22.4599,22.5094,22.4528,22.4882,169100.0
2010-10-01 11:50:00,31.82,31.86,31.79,31.81,72200.0,22.4952,22.5235,22.474,22.4882,72200.0
2010-10-01 12:00:00,31.82,31.84,31.79,31.83,105700.0,22.4952,22.5094,22.474,22.5023,105700.0
2010-10-01 12:10:00,31.82,31.82,31.76,31.8,216400.0,22.4952,22.4952,22.4528,22.4811,216400.0
2010-10-01 12:20:00,31.8,31.81,31.7,31.71,334200.0,22.4811,22.4882,22.4104,22.4175,334200.0
2010-10-01 12:30:00,31.72,31.72,31.67,31.7,146900.0,22.4245,22.4245,22.3892,22.4104,146900.0
2010-10-01 12:40:00,31.7,31.72,31.67,31.69,126400.0,22.4104,22.4245,22.3892,22.4033,126400.0
2010-10-01 12:50:00,31.68,31.71,31.68,31.71,151200.0,22.3963,22.4175,22.3963,22.4175,151200.0
2010-10-01 13:00:00,31.7,31.76,31.69,31.75,221700.0,22.4104,22.4528,22.4033,22.4457,221700.0
2010-10-01 13:10:00,31.75,31.78,31.74,31.77,154800.0,22.4457,22.467,22.4387,22.4599,154800.0
2010-10-01 13:20:00,31.77,31.79,31.75,31.77,112900.0,22.4599,22.474,22.4457,22.4599,112900.0
2010-10-01 13:30:00,31.77,31.77,31.66,31.67,154500.0,22.4599,22.4599,22.3821,22.3892,154500.0
2010-10-01 13:40:00,31.66,31.72,31.66,31.72,132200.0,22.3821,22.4245,22.3821,22.4245,132200.0
2010-10-01 13:50:00,31.72,31.77,31.72,31.75,106600.0,22.4245,22.4599,22.4245,22.4457,106600.0
2010-10-01 14:00:00,31.75,31.78,31.75,31.76,129400.0,22.4457,22.467,22.4457,22.4528,129400.0
2010-10-01 14:10:00,31.77,31.82,31.76,31.8,80500.0,22.4599,22.4952,22.4528,22.4811,80500.0
2010-10-01 14:20:00,31.8,31.82,31.77,31.79,109700.0,22.4811,22.4952,22.4599,22.474,109700.0
2010-10-01 14:30:00,31.8,31.84,31.78,31.8,125200.0,22.4811,22.5094,22.467,22.4811,125200.0
2010-10-01 14:40:00,31.8,31.81,31.77,31.78,77300.0,22.4811,22.4882,22.4599,22.467,77300.0
2010-10-01 14:50:00,31.77,31.82,31.77,31.82,89500.0,22.4599,22.4952,22.4599,22.4952,89500.0
2010-10-01 15:00:00,31.82,31.88,31.81,31.87,258300.0,22.4952,22.5376,22.4882,22.5306,258300.0
2010-10-01 15:10:00,31.86,31.88,31.8,31.83,153600.0,22.5235,22.5376,22.4811,22.5023,153600.0
2010-10-01 15:20:00,31.82,31.85,31.78,31.8,187900.0,22.4952,22.5164,22.467,22.4811,187900.0
2010-10-01 15:30:00,31.79,31.85,31.78,31.83,190700.0,22.474,22.5164,22.467,22.5023,190700.0
2010-10-01 15:40:00,31.83,31.84,31.8,31.82,233300.0,22.5023,22.5094,22.4811,22.4952,233300.0
2010-10-01 15:50:00,31.81,31.84,31.78,31.83,629900.0,22.4882,22.5094,22.467,22.5023,629900.0
2010-10-04 09:30:00,31.71,31.93,31.65,31.9,260000.0,22.4175,22.573,22.375,22.5518,260000.0
2010-10-04 09:40:00,31.9,31.98,31.83,31.92,265000.0,22.5518,22.6083,22.5023,22.5659,265000.0
2010-10-04 09:50:00,31.92,31.96,31.67,31.68,391500.0,22.5659,22.5942,22.3892,22.3963,391500.0
2010-10-04 10:00:00,31.68,31.82,31.63,31.81,363600.0,22.3963,22.4952,22.3609,22.4882,363600.0
2010-10-04 10:10:00,31.81,31.93,31.81,31.9,154100.0,22.4882,22.573,22.4882,22.5518,154100.0
2010-10-04 10:20:00,31.9,31.92,31.81,31.82,97900.0,22.5518,22.5659,22.4882,22.4952,97900.0
2010-10-04 10:30:00,31.82,31.88,31.78,31.78,132800.0,22.4952,22.5376,22.467,22.467,132800.0
2010-10-04 10:40:00,31.78,31.79,31.67,31.67,204400.0,22.467,22.474,22.3892,22.3892,204400.0
2010-10-04 10:50:00,31.68,31.73,31.67,31.7,250100.0,22.3963,22.4316,22.3892,22.4104,250100.0
2010-10-04 11:00:00,31.7,31.72,31.66,31.67,496300.0,22.4104,22.4245,22.3821,22.3892,496300.0
2010-10-04 11:10:00,31.68,31.69,31.6,31.66,251900.0,22.3963,22.4033,22.3397,22.3821,251900.0
2010-10-04 11:20:00,31.66,31.67,31.62,31.67,391300.0,22.3821,22.3892,22.3538,22.3892,391300.0
2010-10-04 11:30:00,31.67,31.7,31.65,31.69,289700.0,22.3892,22.4104,22.375,22.4033,289700.0
2010-10-04 11:40:00,31.68,31.69,31.66,31.67,251800.0,22.3963,22.4033,22.3821,22.3892,251800.0
2010-10-04 11:50:00,31.67,31.68,31.61,31.63,518700.0,22.3892,22.3963,22.3468,22.3609,518700.0
2010-10-04 12:00:00,31.62,31.63,31.54,31.6,532500.0,22.3538,22.3609,22.2973,22.3397,532500.0
2010-10-04 12:10:00,31.6,31.65,31.58,31.64,327700.0,22.3397,22.375,22.3256,22.368,327700.0
2010-10-04 12:20:00,31.64,31.64,31.59,31.61,153000.0,22.368,22.368,22.3326,22.3468,153000.0
2010-10-04 12:30:00,31.61,31.61,31.53,31.58,386000.0,22.3468,22.3468,22.2902,22.3256,386000.0
2010-10-04 12:40:00,31.58,31.59,31.53,31.58,270300.0,22.3256,22.3326,22.2902,22.3256,270300.0
2010-10-04 12:50:00,31.58,31.6,31.54,31.56,119700.0,22.3256,22.3397,22.2973,22.3114,119700.0
2010-10-04 13:00:00,31.57,31.63,31.56,31.61,143800.0,22.3185,22.3609,22.3114,22.3468,143800.0
2010-10-04 13:10:00,31.6,31.63,31.59,31.63,81000.0,22.3397,22.3609,22.3326,22.3609,81000.0
2010-10-04 13:20:00,31.62,31.64,31.59,31.61,86400.0,22.3538,22.368,22.3326,22.3468,86400.0
2010-10-04 13:30:00,31.6,31.63,31.58,31.6,218800.0,22.3397,22.3609,22.3256,22.3397,218800.0
2010-10-04 13:40:00,31.6,31.63,31.58,31.61,141700.0,22.3397,22.3609,22.3256,22.3468,141700.0
2010-10-04 13:50:00,31.6,31.65,31.6,31.65,66500.0,22.3397,22.375,22.3397,22.375,66500.0
2010-10-04 14:00:00,31.64,31.66,31.62,31.63,96100.0,22.368,22.3821,22.3538,22.3609,96100.0
2010-10-04 14:10:00,31.62,31.64,31.57,31.57,124200.0,22.3538,22.368,22.3185,22.3185,124200.0
2010-10-04 14:20:00,31.58,31.6,31.55,31.58,116900.0,22.3256,22.3397,22.3044,22.3256,116900.0
2010-10-04 14:30:00,31.58,31.65,31.56,31.63,128800.0,22.3256,22.375,22.3114,22.3609,128800.0
2010-10-04 14:40:00,31.64,31.65,31.59,31.6,216900.0,22.368,22.375,22.3326,22.3397,216900.0
2010-10-04 14:50:00,31.6,31.61,31.55,31.59,201700.0,22.3397,22.3468,22.3044,22.3326,201700.0
2010-10-04 15:00:00,31.59,31.66,31.55,31.62,210000.0,22.3326,22.3821,22.3044,22.3538,210000.0
2010-10-04 15:10:00,31.62,31.65,31.59,31.64,144000.0,22.3538,22.375,22.3326,22.368,144000.0
2010-10-04 15:20:00,31.64,31.7,31.63,31.67,202500.0,22.368,22.4104,22.3609,22.3892,202500.0
2010-10-04 15:30:00,31.67,31.67,31.6,31.62,517700.0,22.3892,22.3892,22.3397,22.3538,517700.0
2010-10-04 15:40:00,31.62,31.67,31.62,31.64,265800.0,22.3538,22.3892,22.3538,22.368,265800.0
2010-10-04 15:50:00,31.64,31.68,31.62,31.68,552200.0,22.368,22.3963,22.3538,22.3963,552200.0
2010-10-05 09:30:00,31.34,31.45,31.25,31.41,1464400.0,22.1559,22.2337,22.0923,22.2054,1464400.0
2010-10-05 09:40:00,31.41,31.58,31.37,31.58,1213500.0,22.2054,22.3256,22.1771,22.3256,1213500.0
2010-10-05 09:50:00,31.58,31.74,31.55,31.72,544800.0,22.3256,22.4387,22.3044,22.4245,544800.0
2010-10-05 10:00:00,31.72,31.81,31.62,31.65,634900.0,22.4245,22.4882,22.3538,22.375,634900.0
2010-10-05 10:10:00,31.65,31.66,31.5,31.54,614000.0,22.375,22.3821,22.269,22.2973,614000.0
2010-10-05 10:20:00,31.54,31.68,31.45,31.67,579000.0,22.2973,22.3963,22.2337,22.3892,579000.0
2010-10-05 10:30:00,31.67,31.77,31.66,31.72,440100.0,22.3892,22.4599,22.3821,22.4245,440100.0
2010-10-05 10:40:00,31.71,31.8,31.71,31.75,301700.0,22.4175,22.4811,22.4175,22.4457,301700.0
2010-10-05 10:50:00,31.75,31.86,31.72,31.76,360700.0,22.4457,22.5235,22.4245,22.4528,360700.0
2010-10-05 11:00:00,31.77,31.87,31.76,31.85,245500.0,22.4599,22.5306,22.4528,22.5164,245500.0
2010-10-05 11:10:00,31.86,31.88,31.78,31.78,254700.0,22.5235,22.5376,22.467,22.467,254700.0
2010-10-05 11:20:00,31.78,31.8,31.74,31.75,267900.0,22.467,22.4811,22.4387,22.4457,267900.0
2010-10-05 11:30:00,31.75,31.83,31.72,31.83,230400.0,22.4457,22.5023,22.4245,22.5023,230400.0
2010-10-05 11:40:00,31.83,31.89,31.79,31.82,277200.0,22.5023,22.5447,22.474,22.4952,277200.0
2010-10-05 11:50:00,31.82,31.84,31.79,31.79,117400.0,22.4952,22.5094,22.474,22.474,117400.0
2010-10-05 12:00:00,31.78,31.85,31.78,31.83,157300.0,22.467,22.5164,22.467,22.5023,157300.0
2010-10-05 12:10:00,31.82,31.86,31.8,31.82,206700.0,22.4952,22.5235,22.4811,22.4952,206700.0
2010-10-05 12:20:00,31.83,31.84,31.74,31.75,247900.0,22.5023,22.5094,22.4387,22.4457,247900.0
2010-10-05 12:30:00,31.75,31.81,31.74,31.81,242200.0,22.4457,22.4882,22.4387,22.4882,242200.0
2010-10-05 12:40:00,31.81,31.82,31.79,31.79,168900.0,22.4882,22.4952,22.474,22.474,168900.0
2010-10-05 12:50:00,31.8,31.82,31.79,31.81,172400.0,22.4811,22.4952,22.474,22.4882,172400.0
2010-10-05 13:00:00,31.81,31.85,31.8,31.83,125500.0,22.4882,22.5164,22.4811,22.5023,125500.0
2010-10-05 13:10:00,31.83,31.91,31.83,31.88,278800.0,22.5023,22.5589,22.5023,22.5376,278800.0
2010-10-05 13:20:00,31.87,31.93,31.87,31.91,177400.0,22.5306,22.573,22.5306,22.5589,177400.0
2010-10-05 13:30:00,31.91,31.93,31.89,31.92,98800.0,22.5589,22.573,22.5447,22.5659,98800.0
2010-10-05 13:40:00,31.92,31.93,31.88,31.89,137200.0,22.5659,22.573,22.5376,22.5447,137200.0
2010-10-05 13:50:00,31.89,31.89,31.83,31.85,243200.0,22.5447,22.5447,22.5023,22.5164,243200.0
2010-10-05 14:00:00,31.85,31.87,31.82,31.85,199500.0,22.5164,22.5306,22.4952,22.5164,199500.0
2010-10-05 14:10:00,31.85,31.87,31.81,31.82,137200.0,22.5164,22.5306,22.4882,22.4952,137200.0
2010-10-05 14:20:00,31.82,31.83,31.79,31.83,162400.0,22.4952,22.5023,22.474,22.5023,162400.0
2010-10-05 14:30:00,31.83,31.87,31.79,31.79,232700.0,22.5023,22.5306,22.474,22.474,232700.0
2010-10-05 14:40:00,31.8,31.85,31.71,31.72,358900.0,22.4811,22.5164,22.4175,22.4245,358900.0
2010-10-05 14:50:00,31.72,31.78,31.72,31.75,276400.0,22.4245,22.467,22.4245,22.4457,276400.0
2010-10-05 15:00:00,31.75,31.76,31.72,31.75,433800.0,22.4457,22.4528,22.4245,22.4457,433800.0
2010-10-05 15:10:00,31.76,31.79,31.74,31.76,410800.0,22.4528,22.474,22.4387,22.4528,410800.0
2010-10-05 15:20:00,31.76,31.81,31.73,31.78,337500.0,22.4528,22.4882,22.4316,22.467,337500.0
2010-10-05 15:30:00,31.78,31.78,31.69,31.71,522800.0,22.467,22.467,22.4033,22.4175,522800.0
2010-10-05 15:40:00,31.71,31.74,31.69,31.71,907100.0,22.4175,22.4387,22.4033,22.4175,907100.0
2010-10-05 15:50:00,31.72,31.78,31.71,31.75,937900.0,22.4245,22.467,22.4175,22.4457,937900.0
2010-10-06 09:30:00,31.77,31.87,31.65,31.74,382400.0,22.4599,22.5306,22.375,22.4387,382400.0
2010-10-06 09:40:00,31.74,31.76,31.54,31.67,481800.0,22.4387,22.4528,22.2973,22.3892,481800.0
2010-10-06 09:50:00,31.68,31.7,31.59,31.61,292000.0,22.3963,22.4104,22.3326,22.3468,292000.0
2010-10-06 10:00:00,31.61,31.68,31.6,31.63,153400.0,22.3468,22.3963,22.3397,22.3609,153400.0
2010-10-06 10:10:00,31.63,31.66,31.55,31.57,386700.0,22.3609,22.3821,22.3044,22.3185,386700.0
2010-10-06 10:20:00,31.56,31.62,31.54,31.59,1467500.0,22.3114,22.3538,22.2973,22.3326,1467500.0
2010-10-06 10:30:00,31.59,31.63,31.58,31.59,509600.0,22.3326,22.3609,22.3256,22.3326,509600.0
2010-10-06 10:40:00,31.59,31.65,31.59,31.61,203400.0,22.3326,22.375,22.3326,22.3468,203400.0
2010-10-06 10:50:00,31.61,31.65,31.57,31.64,232600.0,22.3468,22.375,22.3185,22.368,232600.0
2010-10-06 11:00:00,31.64,31.66,31.6,31.64,144900.0,22.368,22.3821,22.3397,22.368,144900.0
2010-10-06 11:10:00,31.64,31.65,31.58,31.58,277400.0,22.368,22.375,22.3256,22.3256,277400.0
2010-10-06 11:20:00,31.58,31.66,31.58,31.66,201100.0,22.3256,22.3821,22.3256,22.3821,201100.0
2010-10-06 11:30:00,31.65,31.71,31.65,31.66,167000.0,22.375,22.4175,22.375,22.3821,167000.0
2010-10-06 11:40:00,31.66,31.67,31.62,31.63,173900.0,22.3821,22.3892,22.3538,22.3609,173900.0
2010-10-06 11:50:00,31.63,31.65,31.62,31.63,112900.0,22.3609,22.375,22.3538,22.3609,112900.0
2010-10-06 12:00:00,31.64,31.67,31.63,31.66,113300.0,22.368,22.3892,22.3609,22.3821,113300.0
2010-10-06 12:10:00,31.65,31.67,31.64,31.64,87500.0,22.375,22.3892,22.368,22.368,87500.0
2010-10-06 12:20:00,31.64,31.66,31.61,31.62,161000.0,22.368,22.3821,22.3468,22.3538,161000.0
2010-10-06 12:30:00,31.62,31.63,31.61,31.61,88700.0,22.3538,22.3609,22.3468,22.3468,88700.0
2010-10-06 12:40:00,31.62,31.64,31.61,31.61,80300.0,22.3538,22.368,22.3468,22.3468,80300.0
2010-10-06 12:50:00,31.62,31.62,31.59,31.6,114600.0,22.3538,22.3538,22.3326,22.3397,114600.0
2010-10-06 13:00:00,31.6,31.6,31.57,31.58,286000.0,22.3397,22.3397,22.3185,22.3256,286000.0
2010-10-06 13:10:00,31.58,31.61,31.58,31.59,256100.0,22.3256,22.3468,22.3256,22.3326,256100.0
2010-10-06 13:20:00,31.58,31.61,31.57,31.6,207600.0,22.3256,22.3468,22.3185,22.3397,207600.0
2010-10-06 13:30:00,31.61,31.65,31.6,31.63,167500.0,22.3468,22.375,22.3397,22.3609,167500.0
2010-10-06 13:40:00,31.63,31.64,31.6,31.61,103400.0,22.3609,22.368,22.3397,22.3468,103400.0
2010-10-06 13:50:00,31.61,31.64,31.58,31.64,206400.0,22.3468,22.368,22.3256,22.368,206400.0
2010-10-06 14:00:00,31.64,31.64,31.59,31.59,237200.0,22.368,22.368,22.3326,22.3326,237200.0
2010-10-06 14:10:00,31.59,31.6,31.56,31.6,155800.0,22.3326,22.3397,22.3114,22.3397,155800.0
2010-10-06 14:20:00,31.6,31.63,31.59,31.62,102300.0,22.3397,22.3609,22.3326,22.3538,102300.0
2010-10-06 14:30:00,31.61,31.64,31.61,31.62,143600.0,22.3468,22.368,22.3468,22.3538,143600.0
2010-10-06 14:40:00,31.62,31.65,31.6,31.65,150300.0,22.3538,22.375,22.3397,22.375,150300.0
2010-10-06 14:50:00,31.66,31.67,31.62,31.66,151900.0,22.3821,22.3892,22.3538,22.3821,151900.0
2010-10-06 15:00:00,31.66,31.67,31.62,31.63,145300.0,22.3821,22.3892,22.3538,22.3609,145300.0
2010-10-06 15:10:00,31.62,31.65,31.6,31.63,150900.0,22.3538,22.375,22.3397,22.3609,150900.0
2010-10-06 15:20:00,31.63,31.67,31.61,31.67,159700.0,22.3609,22.3892,22.3468,22.3892,159700.0
2010-10-06 15:30:00,31.66,31.67,31.63,31.66,152500.0,22.3821,22.3892,22.3609,22.3821,152500.0
2010-10-06 15:40:00,31.67,31.72,31.65,31.72,261800.0,22.3892,22.4245,22.375,22.4245,261800.0
2010-10-06 15:50:00,31.72,31.73,31.68,31.73,371500.0,22.4245,22.4316,22.3963,22.4316,371500.0
2010-10-07 09:30:00,31.95,32.0,31.6,31.86,733700.0,22.5871,22.6225,22.3397,22.5235,733700.0
2010-10-07 09:40:00,31.85,32.0,31.79,31.93,295500.0,22.5164,22.6225,22.474,22.573,295500.0
2010-10-07 09:50:00,31.92,32.07,31.86,31.9,365700.0,22.5659,22.672,22.5235,22.5518,365700.0
2010-10-07 10:00:00,31.89,32.03,31.88,32.03,206300.0,22.5447,22.6437,22.5376,22.6437,206300.0
2010-10-07 10:10:00,32.03,32.06,31.98,32.04,192900.0,22.6437,22.6649,22.6083,22.6508,192900.0
2010-10-07 10:20:00,32.04,32.11,32.04,32.1,167100.0,22.6508,22.7002,22.6508,22.6932,167100.0
2010-10-07 10:30:00,32.1,32.1,32.0,32.01,222500.0,22.6932,22.6932,22.6225,22.6296,222500.0
2010-10-07 10:40:00,32.01,32.01,31.65,31.68,1402900.0,22.6296,22.6296,22.375,22.3963,1402900.0
2010-10-07 10:50:00,31.69,31.75,31.64,31.69,809500.0,22.4033,22.4457,22.368,22.4033,809500.0
2010-10-07 11:00:00,31.68,31.71,31.59,31.71,650100.0,22.3963,22.4175,22.3326,22.4175,650100.0
2010-10-07 11:10:00,31.71,31.77,31.68,31.68,271800.0,22.4175,22.4599,22.3963,22.3963,271800.0
2010-10-07 11:20:00,31.69,31.75,31.68,31.73,197900.0,22.4033,22.4457,22.3963,22.4316,197900.0
2010-10-07 11:30:00,31.73,31.75,31.67,31.67,232500.0,22.4316,22.4457,22.3892,22.3892,232500.0
2010-10-07 11:40:00,31.68,31.72,31.68,31.69,243400.0,22.3963,22.4245,22.3963,22.4033,243400.0
2010-10-07 11:50:00,31.69,31.75,31.69,31.74,175400.0,22.4033,22.4457,22.4033,22.4387,175400.0
2010-10-07 12:00:00,31.75,31.75,31.7,31.73,307700.0,22.4457,22.4457,22.4104,22.4316,307700.0
2010-10-07 12:10:00,31.73,31.75,31.7,31.7,142300.0,22.4316,22.4457,22.4104,22.4104,142300.0
2010-10-07 12:20:00,31.71,31.73,31.68,31.68,416600.0,22.4175,22.4316,22.3963,22.3963,416600.0
2010-10-07 12:30:00,31.68,31.7,31.61,31.67,773200.0,22.3963,22.4104,22.3468,22.3892,773200.0
2010-10-07 12:40:00,31.66,31.69,31.65,31.66,219700.0,22.3821,22.4033,22.375,22.3821,219700.0
2010-10-07 12:50:00,31.66,31.69,31.64,31.68,139400.0,22.3821,22.4033,22.368,22.3963,139400.0
2010-10-07 13:00:00,31.69,31.73,31.65,31.73,218600.0,22.4033,22.4316,22.375,22.4316,218600.0
2010-10-07 13:10:00,31.73,31.73,31.67,31.68,295800.0,22.4316,22.4316,22.3892,22.3963,295800.0
2010-10-07 13:20:00,31.68,31.7,31.67,31.7,127100.0,22.3963,22.4104,22.3892,22.4104,127100.0
2010-10-07 13:30:00,31.7,31.71,31.65,31.66,202100.0,22.4104,22.4175,22.375,22.3821,202100.0
2010-10-07 13:40:00,31.67,31.68,31.65,31.66,158400.0,22.3892,22.3963,22.375,22.3821,158400.0
2010-10-07 13:50:00,31.66,31.74,31.65,31.71,185200.0,22.3821,22.4387,22.375,22.4175,185200.0
2010-10-07 14:00:00,31.72,31.73,31.67,31.71,244500.0,22.4245,22.4316,22.3892,22.4175,244500.0
2010-10-07 14:10:00,31.71,31.8,31.71,31.78,187400.0,22.4175,22.4811,22.4175,22.467,187400.0
2010-10-07 14:20:00,31.79,31.81,31.77,31.77,85600.0,22.474,22.4882,22.4599,22.4599,85600.0
2010-10-07 14:30:00,31.77,31.78,31.75,31.77,90700.0,22.4599,22.467,22.4457,22.4599,90700.0
2010-10-07 14:40:00,31.78,31.78,31.72,31.74,106900.0,22.467,22.467,22.4245,22.4387,106900.0
2010-10-07 14:50:00,31.74,31.78,31.72,31.77,120000.0,22.4387,22.467,22.4245,22.4599,120000.0
2010-10-07 15:00:00,31.78,31.79,31.75,31.77,145100.0,22.467,22.474,22.4457,22.4599,145100.0
2010-10-07 15:10:00,31.78,31.78,31.72,31.72,106300.0,22.467,22.467,22.4245,22.4245,106300.0
2010-10-07 15:20:00,31.73,31.75,31.7,31.7,160400.0,22.4316,22.4457,22.4104,22.4104,160400.0
2010-10-07 15:30:00,31.7,31.73,31.66,31.73,399600.0,22.4104,22.4316,22.3821,22.4316,399600.0
2010-10-07 15:40:00,31.74,31.76,31.71,31.72,629300.0,22.4387,22.4528,22.4175,22.4245,629300.0
2010-10-07 15:50:00,31.72,31.74,31.69,31.74,1075700.0,22.4245,22.4387,22.4033,22.4387,1075700.0
2010-10-08 09:30:00,31.83,31.98,31.74,31.96,332500.0,22.5023,22.6083,22.4387,22.5942,332500.0
2010-10-08 09:40:00,31.95,32.0,31.92,31.94,280600.0,22.5871,22.6225,22.5659,22.5801,280600.0
2010-10-08 09:50:00,31.94,32.14,31.94,32.1,390000.0,22.5801,22.7215,22.5801,22.6932,390000.0
2010-10-08 10:00:00,32.1,32.11,31.91,31.91,361900.0,22.6932,22.7002,22.5589,22.5589,361900.0
2010-10-08 10:10:00,31.91,31.95,31.83,31.85,222000.0,22.5589,22.5871,22.5023,22.5164,222000.0
2010-10-08 10:20:00,31.85,31.85,31.7,31.71,297400.0,22.5164,22.5164,22.4104,22.4175,297400.0
2010-10-08 10:30:00,31.71,31.85,31.7,31.85,184300.0,22.4175,22.5164,22.4104,22.5164,184300.0
2010-10-08 10:40:00,31.85,31.89,31.84,31.84,215400.0,22.5164,22.5447,22.5094,22.5094,215400.0
2010-10-08 10:50:00,31.84,31.95,31.83,31.94,226700.0,22.5094,22.5871,22.5023,22.5801,226700.0
2010-10-08 11:00:00,31.94,31.99,31.9,31.9,366800.0,22.5801,22.6154,22.5518,22.5518,366800.0
2010-10-08 11:10:00,31.9,31.98,31.88,31.95,192300.0,22.5518,22.6083,22.5376,22.5871,192300.0
2010-10-08 11:20:00,31.95,31.96,31.93,31.95,106500.0,22.5871,22.5942,22.573,22.5871,106500.0
2010-10-08 11:30:00,31.96,32.02,31.95,31.98,258100.0,22.5942,22.6366,22.5871,22.6083,258100.0
2010-10-08 11:40:00,31.98,32.02,31.97,32.0,137100.0,22.6083,22.6366,22.6013,22.6225,137100.0
2010-10-08 11:50:00,32.01,32.04,31.99,32.01,182200.0,22.6296,22.6508,22.6154,22.6296,182200.0
2010-10-08 12:00:00,32.02,32.03,31.94,31.98,130100.0,22.6366,22.6437,22.5801,22.6083,130100.0
2010-10-08 12:10:00,31.99,32.0,31.97,31.99,79000.0,22.6154,22.6225,22.6013,22.6154,79000.0
2010-10-08 12:20:00,31.99,32.0,31.95,31.95,89900.0,22.6154,22.6225,22.5871,22.5871,89900.0
2010-10-08 12:30:00,31.95,32.01,31.95,32.0,135400.0,22.5871,22.6296,22.5871,22.6225,135400.0
2010-10-08 12:40:00,32.0,32.05,32.0,32.0,169500.0,22.6225,22.6578,22.6225,22.6225,169500.0
2010-10-08 12:50:00,32.0,32.04,31.99,32.01,257000.0,22.6225,22.6508,22.6154,22.6296,257000.0
2010-10-08 13:00:00,32.02,32.03,31.88,31.89,376900.0,22.6366,22.6437,22.5376,22.5447,376900.0
2010-10-08 13:10:00,31.89,31.96,31.86,31.95,181500.0,22.5447,22.5942,22.5235,22.5871,181500.0
2010-10-08 13:20:00,31.95,31.96,31.88,31.93,201500.0,22.5871,22.5942,22.5376,22.573,201500.0
2010-10-08 13:30:00,31.94,31.94,31.89,31.9,63300.0,22.5801,22.5801,22.5447,22.5518,63300.0
2010-10-08 13:40:00,31.9,31.9,31.8,31.84,218600.0,22.5518,22.5518,22.4811,22.5094,218600.0
2010-10-08 13:50:00,31.85,31.89,31.84,31.87,171600.0,22.5164,22.5447,22.5094,22.5306,171600.0
2010-10-08 14:00:00,31.87,31.87,31.8,31.85,236000.0,22.5306,22.5306,22.4811,22.5164,236000.0
2010-10-08 14:10:00,31.86,31.89,31.83,31.86,195400.0,22.5235,22.5447,22.5023,22.5235,195400.0
2010-10-08 14:20:00,31.86,31.89,31.85,31.85,162900.0,22.5235,22.5447,22.5164,22.5164,162900.0
2010-10-08 14:30:00,31.85,31.87,31.8,31.81,345100.0,22.5164,22.5306,22.4811,22.4882,345100.0
2010-10-08 14:40:00,31.81,31.87,31.8,31.83,295000.0,22.4882,22.5306,22.4811,22.5023,295000.0
2010-10-08 14:50:00,31.83,31.84,31.78,31.81,413900.0,22.5023,22.5094,22.467,22.4882,413900.0
2010-10-08 15:00:00,31.8,31.89,31.8,31.88,192600.0,22.4811,22.5447,22.4811,22.5376,192600.0
2010-10-08 15:10:00,31.89,31.92,31.86,31.91,230200.0,22.5447,22.5659,22.5235,22.5589,230200.0
2010-10-08 15:20:00,31.91,31.92,31.84,31.85,163100.0,22.5589,22.5659,22.5094,22.5164,163100.0
2010-10-08 15:30:00,31.84,31.95,31.84,31.92,453000.0,22.5094,22.5871,22.5094,22.5659,453000.0
2010-10-08 15:40:00,31.91,31.98,31.89,31.97,961900.0,22.5589,22.6083,22.5447,22.6013,961900.0
2010-10-08 15:50:00,31.97,31.98,31.86,31.88,744900.0,22.6013,22.6083,22.5235,22.5376,744900.0
2010-10-11 09:30:00,31.89,31.89,31.71,31.86,366200.0,22.5447,22.5447,22.4175,22.5235,366200.0
2010-10-11 09:40:00,31.86,31.87,31.74,31.78,233000.0,22.5235,22.5306,22.4387,22.467,233000.0
2010-10-11 09:50:00,31.78,31.78,31.66,31.67,330500.0,22.467,22.467,22.3821,22.3892,330500.0
2010-10-11 10:00:00,31.68,31.84,31.68,31.82,235400.0,22.3963,22.5094,22.3963,22.4952,235400.0
2010-10-11 10:10:00,31.81,31.82,31.77,31.79,140000.0,22.4882,22.4952,22.4599,22.474,140000.0
2010-10-11 10:20:00,31.8,31.88,31.79,31.86,148800.0,22.4811,22.5376,22.474,22.5235,148800.0
2010-10-11 10:30:00,31.87,31.89,31.77,31.77,187400.0,22.5306,22.5447,22.4599,22.4599,187400.0
2010-10-11 10:40:00,31.78,31.79,31.66,31.69,291000.0,22.467,22.474,22.3821,22.4033,291000.0
2010-10-11 10:50:00,31.7,31.71,31.63,31.68,192800.0,22.4104,22.4175,22.3609,22.3963,192800.0
2010-10-11 11:00:00,31.68,31.71,31.66,31.67,175600.0,22.3963,22.4175,22.3821,22.3892,175600.0
2010-10-11 11:10:00,31.68,31.73,31.66,31.66,152400.0,22.3963,22.4316,22.3821,22.3821,152400.0
2010-10-11 11:20:00,31.66,31.71,31.64,31.66,211800.0,22.3821,22.4175,22.368,22.3821,211800.0
2010-10-11 11:30:00,31.66,31.72,31.64,31.71,206600.0,22.3821,22.4245,22.368,22.4175,206600.0
2010-10-11 11:40:00,31.71,31.73,31.67,31.71,125400.0,22.4175,22.4316,22.3892,22.4175,125400.0
2010-10-11 11:50:00,31.72,31.73,31.67,31.69,167500.0,22.4245,22.4316,22.3892,22.4033,167500.0
2010-10-11 12:00:00,31.7,31.72,31.69,31.71,93200.0,22.4104,22.4245,22.4033,22.4175,93200.0
2010-10-11 12:10:00,31.71,31.73,31.68,31.72,94000.0,22.4175,22.4316,22.3963,22.4245,94000.0
2010-10-11 12:20:00,31.72,31.76,31.71,31.72,103200.0,22.4245,22.4528,22.4175,22.4245,103200.0
2010-10-11 12:30:00,31.72,31.76,31.69,31.75,144300.0,22.4245,22.4528,22.4033,22.4457,144300.0
2010-10-11 12:40:00,31.74,31.78,31.73,31.73,103200.0,22.4387,22.467,22.4316,22.4316,103200.0
2010-10-11 12:50:00,31.73,31.76,31.71,31.74,61900.0,22.4316,22.4528,22.4175,22.4387,61900.0
2010-10-11 13:00:00,31.74,31.76,31.73,31.75,65100.0,22.4387,22.4528,22.4316,22.4457,65100.0
2010-10-11 13:10:00,31.75,31.78,31.75,31.77,36500.0,22.4457,22.467,22.4457,22.4599,36500.0
2010-10-11 13:20:00,31.77,31.8,31.76,31.79,75500.0,22.4599,22.4811,22.4528,22.474,75500.0
2010-10-11 13:30:00,31.8,31.82,31.77,31.8,81700.0,22.4811,22.4952,22.4599,22.4811,81700.0
2010-10-11 13:40:00,31.8,31.83,31.78,31.83,58100.0,22.4811,22.5023,22.467,22.5023,58100.0
2010-10-11 13:50:00,31.83,31.83,31.8,31.82,68800.0,22.5023,22.5023,22.4811,22.4952,68800.0
2010-10-11 14:00:00,31.82,31.86,31.81,31.84,171500.0,22.4952,22.5235,22.4882,22.5094,171500.0
2010-10-11 14:10:00,31.84,31.85,31.8,31.82,89400.0,22.5094,22.5164,22.4811,22.4952,89400.0
2010-10-11 14:20:00,31.82,31.84,31.81,31.84,99100.0,22.4952,22.5094,22.4882,22.5094,99100.0
2010-10-11 14:30:00,31.83,31.85,31.83,31.83,81700.0,22.5023,22.5164,22.5023,22.5023,81700.0
2010-10-11 14:40:00,31.84,31.86,31.82,31.84,218500.0,22.5094,22.5235,22.4952,22.5094,218500.0
2010-10-11 14:50:00,31.83,31.84,31.79,31.81,352300.0,22.5023,22.5094,22.474,22.4882,352300.0
2010-10-11 15:00:00,31.81,31.83,31.79,31.82,246500.0,22.4882,22.5023,22.474,22.4952,246500.0
2010-10-11 15:10:00,31.82,31.82,31.77,31.78,396900.0,22.4952,22.4952,22.4599,22.467,396900.0
2010-10-11 15:20:00,31.79,31.8,31.74,31.75,351700.0,22.474,22.4811,22.4387,22.4457,351700.0
2010-10-11 15:30:00,31.74,31.77,31.7,31.72,781500.0,22.4387,22.4599,22.4104,22.4245,781500.0
2010-10-11 15:40:00,31.72,31.79,31.7,31.78,506200.0,22.4245,22.474,22.4104,22.467,506200.0
2010-10-11 15:50:00,31.78,31.81,31.75,31.79,442700.0,22.467,22.4882,22.4457,22.474,442700.0
2010-10-12 09:30:00,31.68,31.76,31.55,31.71,407800.0,22.3963,22.4528,22.3044,22.4175,407800.0
2010-10-12 09:40:00,31.71,31.71,31.57,31.61,364100.0,22.4175,22.4175,22.3185,22.3468,364100.0
2010-10-12 09:50:00,31.61,31.7,31.58,31.67,322700.0,22.3468,22.4104,22.3256,22.3892,322700.0
2010-10-12 10:00:00,31.67,31.7,31.61,31.64,232600.0,22.3892,22.4104,22.3468,22.368,232600.0
2010-10-12 10:10:00,31.64,31.76,31.63,31.74,167000.0,22.368,22.4528,22.3609,22.4387,167000.0
2010-10-12 10:20:00,31.74,31.76,31.66,31.68,132800.0,22.4387,22.4528,22.3821,22.3963,132800.0
2010-10-12 10:30:00,31.69,31.72,31.67,31.69,128900.0,22.4033,22.4245,22.3892,22.4033,128900.0
2010-10-12 10:40:00,31.69,31.78,31.67,31.75,240200.0,22.4033,22.467,22.3892,22.4457,240200.0
2010-10-12 10:50:00,31.74,31.76,31.68,31.68,212400.0,22.4387,22.4528,22.3963,22.3963,212400.0
2010-10-12 11:00:00,31.69,31.7,31.63,31.63,266400.0,22.4033,22.4104,22.3609,22.3609,266400.0
2010-10-12 11:10:00,31.63,31.64,31.61,31.61,227200.0,22.3609,22.368,22.3468,22.3468,227200.0
2010-10-12 11:20:00,31.61,31.66,31.61,31.64,110600.0,22.3468,22.3821,22.3468,22.368,110600.0
2010-10-12 11:30:00,31.64,31.64,31.58,31.58,243200.0,22.368,22.368,22.3256,22.3256,243200.0
2010-10-12 11:40:00,31.58,31.58,31.45,31.5,502800.0,22.3256,22.3256,22.2337,22.269,502800.0
2010-10-12 11:50:00,31.51,31.55,31.45,31.55,231600.0,22.2761,22.3044,22.2337,22.3044,231600.0
2010-10-12 12:00:00,31.55,31.57,31.49,31.49,135500.0,22.3044,22.3185,22.2619,22.2619,135500.0
2010-10-12 12:10:00,31.5,31.55,31.49,31.54,120100.0,22.269,22.3044,22.2619,22.2973,120100.0
2010-10-12 12:20:00,31.53,31.55,31.45,31.45,231500.0,22.2902,22.3044,22.2337,22.2337,231500.0
2010-10-12 12:30:00,31.45,31.49,31.43,31.48,199200.0,22.2337,22.2619,22.2195,22.2549,199200.0
2010-10-12 12:40:00,31.48,31.49,31.46,31.46,56300.0,22.2549,22.2619,22.2407,22.2407,56300.0
2010-10-12 12:50:00,31.46,31.48,31.44,31.44,101200.0,22.2407,22.2549,22.2266,22.2266,101200.0
2010-10-12 13:00:00,31.44,31.47,31.43,31.43,160500.0,22.2266,22.2478,22.2195,22.2195,160500.0
2010-10-12 13:10:00,31.44,31.44,31.41,31.41,168700.0,22.2266,22.2266,22.2054,22.2054,168700.0
2010-10-12 13:20:00,31.41,31.42,31.33,31.33,459700.0,22.2054,22.2125,22.1488,22.1488,459700.0
2010-10-12 13:30:00,31.33,31.37,31.29,31.3,406800.0,22.1488,22.1771,22.1205,22.1276,406800.0
2010-10-12 13:40:00,31.3,31.34,31.3,31.33,123900.0,22.1276,22.1559,22.1276,22.1488,123900.0
2010-10-12 13:50:00,31.34,31.36,31.33,31.36,92000.0,22.1559,22.17,22.1488,22.17,92000.0
2010-10-12 14:00:00,31.36,31.46,31.3,31.4,664100.0,22.17,22.2407,22.1276,22.1983,664100.0
2010-10-12 14:10:00,31.4,31.48,31.4,31.43,594500.0,22.1983,22.2549,22.1983,22.2195,594500.0
2010-10-12 14:20:00,31.43,31.44,31.33,31.37,282900.0,22.2195,22.2266,22.1488,22.1771,282900.0
2010-10-12 14:30:00,31.38,31.38,31.25,31.31,520400.0,22.1842,22.1842,22.0923,22.1347,520400.0
2010-10-12 14:40:00,31.31,31.4,31.31,31.37,188900.0,22.1347,22.1983,22.1347,22.1771,188900.0
2010-10-12 14:50:00,31.37,31.41,31.35,31.39,334700.0,22.1771,22.2054,22.163,22.1912,334700.0
2010-10-12 15:00:00,31.4,31.41,31.36,31.41,399800.0,22.1983,22.2054,22.17,22.2054,399800.0
2010-10-12 15:10:00,31.41,31.44,31.39,31.43,344000.0,22.2054,22.2266,22.1912,22.2195,344000.0
2010-10-12 15:20:00,31.42,31.51,31.4,31.51,466400.0,22.2125,22.2761,22.1983,22.2761,466400.0
2010-10-12 15:30:00,31.51,31.52,31.43,31.44,278500.0,22.2761,22.2831,22.2195,22.2266,278500.0
2010-10-12 15:40:00,31.43,31.51,31.43,31.5,327000.0,22.2195,22.2761,22.2195,22.269,327000.0
2010-10-12 15:50:00,31.51,31.52,31.4,31.42,841200.0,22.2761,22.2831,22.1983,22.2125,841200.0
2010-10-13 09:30:00,31.63,31.65,31.25,31.26,389800.0,22.3609,22.375,22.0923,22.0993,389800.0
2010-10-13 09:40:00,31.28,31.37,31.1,31.3,675700.0,22.1135,22.1771,21.9862,22.1276,675700.0
2010-10-13 09:50:00,31.3,31.35,31.23,31.3,317200.0,22.1276,22.163,22.0781,22.1276,317200.0
2010-10-13 10:00:00,31.31,31.4,31.25,31.26,364500.0,22.1347,22.1983,22.0923,22.0993,364500.0
2010-10-13 10:10:00,31.26,31.28,31.2,31.27,249900.0,22.0993,22.1135,22.0569,22.1064,249900.0
2010-10-13 10:20:00,31.28,31.29,31.12,31.13,406100.0,22.1135,22.1205,22.0004,22.0074,406100.0
2010-10-13 10:30:00,31.13,31.28,31.12,31.22,223900.0,22.0074,22.1135,22.0004,22.0711,223900.0
2010-10-13 10:40:00,31.23,31.31,31.2,31.3,175200.0,22.0781,22.1347,22.0569,22.1276,175200.0
2010-10-13 10:50:00,31.29,31.35,31.28,31.33,232700.0,22.1205,22.163,22.1135,22.1488,232700.0
2010-10-13 11:00:00,31.34,31.35,31.28,31.34,408100.0,22.1559,22.163,22.1135,22.1559,408100.0
2010-10-13 11:10:00,31.34,31.34,31.25,31.26,315600.0,22.1559,22.1559,22.0923,22.0993,315600.0
2010-10-13 11:20:00,31.25,31.28,31.23,31.25,195100.0,22.0923,22.1135,22.0781,22.0923,195100.0
2010-10-13 11:30:00,31.25,31.35,31.23,31.34,306800.0,22.0923,22.163,22.0781,22.1559,306800.0
2010-10-13 11:40:00,31.35,31.38,31.34,31.38,287600.0,22.163,22.1842,22.1559,22.1842,287600.0
2010-10-13 11:50:00,31.38,31.39,31.34,31.35,169400.0,22.1842,22.1912,22.1559,22.163,169400.0
2010-10-13 12:00:00,31.35,31.43,31.34,31.42,131600.0,22.163,22.2195,22.1559,22.2125,131600.0
2010-10-13 12:10:00,31.41,31.43,31.39,31.43,78500.0,22.2054,22.2195,22.1912,22.2195,78500.0
2010-10-13 12:20:00,31.43,31.48,31.42,31.44,166800.0,22.2195,22.2549,22.2125,22.2266,166800.0
2010-10-13 12:30:00,31.44,31.45,31.36,31.43,240000.0,22.2266,22.2337,22.17,22.2195,240000.0
2010-10-13 12:40:00,31.43,31.44,31.33,31.33,177000.0,22.2195,22.2266,22.1488,22.1488,177000.0
2010-10-13 12:50:00,31.33,31.36,31.32,31.33,187600.0,22.1488,22.17,22.1418,22.1488,187600.0
2010-10-13 13:00:00,31.33,31.33,31.24,31.25,348300.0,22.1488,22.1488,22.0852,22.0923,348300.0
2010-10-13 13:10:00,31.25,31.29,31.25,31.29,195200.0,22.0923,22.1205,22.0923,22.1205,195200.0
2010-10-13 13:20:00,31.29,31.3,31.26,31.26,173400.0,22.1205,22.1276,22.0993,22.0993,173400.0
2010-10-13 13:30:00,31.27,31.29,31.23,31.25,466600.0,22.1064,22.1205,22.0781,22.0923,466600.0
2010-10-13 13:40:00,31.26,31.26,31.2,31.21,308900.0,22.0993,22.0993,22.0569,22.064,308900.0
2010-10-13 13:50:00,31.2,31.25,31.2,31.24,114900.0,22.0569,22.0923,22.0569,22.0852,114900.0
2010-10-13 14:00:00,31.25,31.29,31.21,31.27,627900.0,22.0923,22.1205,22.064,22.1064,627900.0
2010-10-13 14:10:00,31.27,31.32,31.26,31.3,371400.0,22.1064,22.1418,22.0993,22.1276,371400.0
2010-10-13 14:20:00,31.29,31.31,31.22,31.22,253000.0,22.1205,22.1347,22.0711,22.0711,253000.0
2010-10-13 14:30:00,31.23,31.25,31.2,31.2,346900.0,22.0781,22.0923,22.0569,22.0569,346900.0
2010-10-13 14:40:00,31.21,31.22,31.17,31.18,197200.0,22.064,22.0711,22.0357,22.0428,197200.0
2010-10-13 14:50:00,31.18,31.2,31.15,31.19,292300.0,22.0428,22.0569,22.0216,22.0499,292300.0
2010-10-13 15:00:00,31.2,31.23,31.11,31.11,393900.0,22.0569,22.0781,21.9933,21.9933,393900.0
2010-10-13 15:10:00,31.11,31.15,31.07,31.14,518300.0,21.9933,22.0216,21.965,22.0145,518300.0
2010-10-13 15:20:00,31.14,31.19,31.07,31.08,367700.0,22.0145,22.0499,21.965,21.9721,367700.0
2010-10-13 15:30:00,31.07,31.12,31.05,31.05,626000.0,21.965,22.0004,21.9509,21.9509,626000.0
2010-10-13 15:40:00,31.05,31.1,30.94,30.98,1239000.0,21.9509,21.9862,21.8731,21.9014,1239000.0
2010-10-13 15:50:00,30.98,31.01,30.94,30.98,1203400.0,21.9014,21.9226,21.8731,21.9014,1203400.0
2010-10-14 09:30:00,31.14,31.14,30.78,30.87,580900.0,22.0145,22.0145,21.76,21.8236,580900.0
2010-10-14 09:40:00,30.87,30.94,30.79,30.9,381800.0,21.8236,21.8731,21.7671,21.8448,381800.0
2010-10-14 09:50:00,30.9,30.96,30.87,30.88,197700.0,21.8448,21.8873,21.8236,21.8307,197700.0
2010-10-14 10:00:00,30.88,30.96,30.88,30.92,265900.0,21.8307,21.8873,21.8307,21.859,265900.0
2010-10-14 10:10:00,30.92,31.0,30.89,30.99,240300.0,21.859,21.9155,21.8378,21.9085,240300.0
2010-10-14 10:20:00,30.98,31.07,30.96,31.0,224400.0,21.9014,21.965,21.8873,21.9155,224400.0
2010-10-14 10:30:00,31.0,31.05,30.94,31.05,236400.0,21.9155,21.9509,21.8731,21.9509,236400.0
2010-10-14 10:40:00,31.05,31.17,31.05,31.17,220700.0,21.9509,22.0357,21.9509,22.0357,220700.0
2010-10-14 10:50:00,31.17,31.19,31.1,31.13,198800.0,22.0357,22.0499,21.9862,22.0074,198800.0
2010-10-14 11:00:00,31.12,31.13,31.04,31.06,151100.0,22.0004,22.0074,21.9438,21.9579,151100.0
2010-10-14 11:10:00,31.07,31.08,31.04,31.04,88600.0,21.965,21.9721,21.9438,21.9438,88600.0
2010-10-14 11:20:00,31.05,31.07,30.99,31.01,150900.0,21.9509,21.965,21.9085,21.9226,150900.0
2010-10-14 11:30:00,31.01,31.03,30.92,30.92,143900.0,21.9226,21.9367,21.859,21.859,143900.0
2010-10-14 11:40:00,30.92,30.92,30.83,30.85,229400.0,21.859,21.859,21.7953,21.8095,229400.0
2010-10-14 11:50:00,30.86,30.91,30.85,30.86,103900.0,21.8166,21.8519,21.8095,21.8166,103900.0
2010-10-14 12:00:00,30.87,30.92,30.86,30.89,117100.0,21.8236,21.859,21.8166,21.8378,117100.0
2010-10-14 12:10:00,30.89,30.92,30.81,30.82,158900.0,21.8378,21.859,21.7812,21.7883,158900.0
2010-10-14 12:20:00,30.81,30.81,30.74,30.79,295000.0,21.7812,21.7812,21.7317,21.7671,295000.0
2010-10-14 12:30:00,30.79,30.8,30.76,30.79,104700.0,21.7671,21.7741,21.7459,21.7671,104700.0
2010-10-14 12:40:00,30.79,30.82,30.79,30.79,146600.0,21.7671,21.7883,21.7671,21.7671,146600.0
2010-10-14 12:50:00,30.8,30.83,30.8,30.81,194900.0,21.7741,21.7953,21.7741,21.7812,194900.0
2010-10-14 13:00:00,30.81,30.83,30.75,30.78,270400.0,21.7812,21.7953,21.7388,21.76,270400.0
2010-10-14 13:10:00,30.79,30.82,30.75,30.75,269800.0,21.7671,21.7883,21.7388,21.7388,269800.0
2010-10-14 13:20:00,30.74,30.78,30.72,30.75,112800.0,21.7317,21.76,21.7176,21.7388,112800.0
2010-10-14 13:30:00,30.75,30.85,30.75,30.85,318900.0,21.7388,21.8095,21.7388,21.8095,318900.0
2010-10-14 13:40:00,30.85,30.86,30.82,30.84,206000.0,21.8095,21.8166,21.7883,21.8024,206000.0
2010-10-14 13:50:00,30.84,30.84,30.8,30.82,102500.0,21.8024,21.8024,21.7741,21.7883,102500.0
2010-10-14 14:00:00,30.82,30.83,30.78,30.79,119200.0,21.7883,21.7953,21.76,21.7671,119200.0
2010-10-14 14:10:00,30.79,30.8,30.74,30.76,167500.0,21.7671,21.7741,21.7317,21.7459,167500.0
2010-10-14 14:20:00,30.76,30.77,30.68,30.7,198600.0,21.7459,21.7529,21.6893,21.7034,198600.0
2010-10-14 14:30:00,30.7,30.72,30.61,30.62,506200.0,21.7034,21.7176,21.6398,21.6469,506200.0
2010-10-14 14:40:00,30.62,30.63,30.58,30.6,296900.0,21.6469,21.654,21.6186,21.6327,296900.0
2010-10-14 14:50:00,30.61,30.63,30.54,30.55,293400.0,21.6398,21.654,21.5903,21.5974,293400.0
2010-10-14 15:00:00,30.55,30.61,30.51,30.6,377600.0,21.5974,21.6398,21.5691,21.6327,377600.0
2010-10-14 15:10:00,30.6,30.64,30.59,30.64,429500.0,21.6327,21.661,21.6257,21.661,429500.0
2010-10-14 15:20:00,30.63,30.68,30.63,30.65,574800.0,21.654,21.6893,21.654,21.6681,574800.0
2010-10-14 15:30:00,30.65,30.71,30.63,30.69,478100.0,21.6681,21.7105,21.654,21.6964,478100.0
2010-10-14 15:40:00,30.69,30.74,30.67,30.74,394600.0,21.6964,21.7317,21.6822,21.7317,394600.0
2010-10-14 15:50:00,30.74,30.82,30.73,30.8,746800.0,21.7317,21.7883,21.7247,21.7741,746800.0
2010-10-15 09:30:00,31.0,31.08,30.91,30.98,1407500.0,21.9155,21.9721,21.8519,21.9014,1407500.0
2010-10-15 09:40:00,30.97,31.01,30.9,30.9,464900.0,21.8943,21.9226,21.8448,21.8448,464900.0
2010-10-15 09:50:00,30.9,30.96,30.8,30.84,460900.0,21.8448,21.8873,21.7741,21.8024,460900.0
2010-10-15 10:00:00,30.84,30.85,30.66,30.67,704400.0,21.8024,21.8095,21.6752,21.6822,704400.0
2010-10-15 10:10:00,30.66,30.68,30.53,30.55,493200.0,21.6752,21.6893,21.5833,21.5974,493200.0
2010-10-15 10:20:00,30.54,30.57,30.45,30.48,592100.0,21.5903,21.6115,21.5267,21.5479,592100.0
2010-10-15 10:30:00,30.48,30.52,30.43,30.45,474000.0,21.5479,21.5762,21.5126,21.5267,474000.0
2010-10-15 10:40:00,30.46,30.5,30.42,30.46,410200.0,21.5338,21.5621,21.5055,21.5338,410200.0
2010-10-15 10:50:00,30.45,30.54,30.45,30.5,403000.0,21.5267,21.5903,21.5267,21.5621,403000.0
2010-10-15 11:00:00,30.5,30.58,30.49,30.58,298800.0,21.5621,21.6186,21.555,21.6186,298800.0
2010-10-15 11:10:00,30.57,30.6,30.53,30.57,264700.0,21.6115,21.6327,21.5833,21.6115,264700.0
2010-10-15 11:20:00,30.56,30.58,30.48,30.58,255800.0,21.6045,21.6186,21.5479,21.6186,255800.0
2010-10-15 11:30:00,30.57,30.63,30.55,30.59,269500.0,21.6115,21.654,21.5974,21.6257,269500.0
2010-10-15 11:40:00,30.6,30.62,30.5,30.5,187400.0,21.6327,21.6469,21.5621,21.5621,187400.0
2010-10-15 11:50:00,30.5,30.51,30.45,30.48,231500.0,21.5621,21.5691,21.5267,21.5479,231500.0
2010-10-15 12:00:00,30.48,30.51,30.44,30.48,215400.0,21.5479,21.5691,21.5196,21.5479,215400.0
2010-10-15 12:10:00,30.47,30.55,30.46,30.53,166000.0,21.5408,21.5974,21.5338,21.5833,166000.0
2010-10-15 12:20:00,30.52,30.57,30.52,30.54,129600.0,21.5762,21.6115,21.5762,21.5903,129600.0
2010-10-15 12:30:00,30.54,30.59,30.54,30.57,149300.0,21.5903,21.6257,21.5903,21.6115,149300.0
2010-10-15 12:40:00,30.58,30.6,30.56,30.59,192900.0,21.6186,21.6327,21.6045,21.6257,192900.0
2010-10-15 12:50:00,30.59,30.6,30.54,30.58,203000.0,21.6257,21.6327,21.5903,21.6186,203000.0
2010-10-15 13:00:00,30.57,30.62,30.56,30.61,135300.0,21.6115,21.6469,21.6045,21.6398,135300.0
2010-10-15 13:10:00,30.61,30.63,30.55,30.55,300500.0,21.6398,21.654,21.5974,21.5974,300500.0
2010-10-15 13:20:00,30.55,30.61,30.54,30.6,141900.0,21.5974,21.6398,21.5903,21.6327,141900.0
2010-10-15 13:30:00,30.61,30.68,30.6,30.63,162700.0,21.6398,21.6893,21.6327,21.654,162700.0
2010-10-15 13:40:00,30.63,30.63,30.55,30.57,196700.0,21.654,21.654,21.5974,21.6115,196700.0
2010-10-15 13:50:00,30.57,30.62,30.52,30.56,186300.0,21.6115,21.6469,21.5762,21.6045,186300.0
2010-10-15 14:00:00,30.55,30.57,30.5,30.55,333400.0,21.5974,21.6115,21.5621,21.5974,333400.0
2010-10-15 14:10:00,30.55,30.6,30.53,30.58,153000.0,21.5974,21.6327,21.5833,21.6186,153000.0
2010-10-15 14:20:00,30.57,30.61,30.53,30.6,105100.0,21.6115,21.6398,21.5833,21.6327,105100.0
2010-10-15 14:30:00,30.59,30.65,30.58,30.64,161400.0,21.6257,21.6681,21.6186,21.661,161400.0
2010-10-15 14:40:00,30.64,30.64,30.59,30.61,179400.0,21.661,21.661,21.6257,21.6398,179400.0
2010-10-15 14:50:00,30.61,30.64,30.59,30.64,263700.0,21.6398,21.661,21.6257,21.661,263700.0
2010-10-15 15:00:00,30.64,30.65,30.58,30.59,212500.0,21.661,21.6681,21.6186,21.6257,212500.0
2010-10-15 15:10:00,30.6,30.67,30.58,30.63,237100.0,21.6327,21.6822,21.6186,21.654,237100.0
2010-10-15 15:20:00,30.64,30.69,30.63,30.65,199500.0,21.661,21.6964,21.654,21.6681,199500.0
2010-10-15 15:30:00,30.65,30.7,30.62,30.69,311000.0,21.6681,21.7034,21.6469,21.6964,311000.0
2010-10-15 15:40:00,30.69,30.72,30.65,30.7,251500.0,21.6964,21.7176,21.6681,21.7034,251500.0
2010-10-15 15:50:00,30.71,30.75,30.67,30.7,785400.0,21.7105,21.7388,21.6822,21.7034,785400.0
2010-10-18 09:30:00,30.66,30.75,30.46,30.46,529200.0,21.6752,21.7388,21.5338,21.5338,529200.0
2010-10-18 09:40:00,30.46,30.48,30.38,30.39,372200.0,21.5338,21.5479,21.4772,21.4843,372200.0
2010-10-18 09:50:00,30.39,30.44,30.32,30.42,446600.0,21.4843,21.5196,21.4348,21.5055,446600.0
2010-10-18 10:00:00,30.41,30.42,30.34,30.34,294200.0,21.4984,21.5055,21.4489,21.4489,294200.0
2010-10-18 10:10:00,30.35,30.4,30.32,30.32,363900.0,21.456,21.4914,21.4348,21.4348,363900.0
2010-10-18 10:20:00,30.32,30.32,30.18,30.22,512700.0,21.4348,21.4348,21.3358,21.3641,512700.0
2010-10-18 10:30:00,30.22,30.26,30.2,30.24,361900.0,21.3641,21.3924,21.35,21.3782,361900.0
2010-10-18 10:40:00,30.25,30.25,30.19,30.22,224200.0,21.3853,21.3853,21.3429,21.3641,224200.0
2010-10-18 10:50:00,30.21,30.27,30.21,30.26,223400.0,21.357,21.3995,21.357,21.3924,223400.0
2010-10-18 11:00:00,30.26,30.27,30.19,30.2,356200.0,21.3924,21.3995,21.3429,21.35,356200.0
2010-10-18 11:10:00,30.2,30.26,30.19,30.24,252000.0,21.35,21.3924,21.3429,21.3782,252000.0
2010-10-18 11:20:00,30.25,30.31,30.24,30.31,208100.0,21.3853,21.4277,21.3782,21.4277,208100.0
2010-10-18 11:30:00,30.3,30.34,30.25,30.27,189100.0,21.4207,21.4489,21.3853,21.3995,189100.0
2010-10-18 11:40:00,30.27,30.28,30.22,30.28,116000.0,21.3995,21.4065,21.3641,21.4065,116000.0
2010-10-18 11:50:00,30.27,30.33,30.26,30.3,189600.0,21.3995,21.4419,21.3924,21.4207,189600.0
2010-10-18 12:00:00,30.31,30.35,30.28,30.34,122800.0,21.4277,21.456,21.4065,21.4489,122800.0
2010-10-18 12:10:00,30.35,30.37,30.34,30.35,99900.0,21.456,21.4702,21.4489,21.456,99900.0
2010-10-18 12:20:00,30.36,30.36,30.3,30.33,116300.0,21.4631,21.4631,21.4207,21.4419,116300.0
2010-10-18 12:30:00,30.33,30.33,30.28,30.32,112700.0,21.4419,21.4419,21.4065,21.4348,112700.0
2010-10-18 12:40:00,30.33,30.34,30.3,30.31,147300.0,21.4419,21.4489,21.4207,21.4277,147300.0
2010-10-18 12:50:00,30.3,30.31,30.26,30.29,150600.0,21.4207,21.4277,21.3924,21.4136,150600.0
2010-10-18 13:00:00,30.28,30.31,30.28,30.3,119600.0,21.4065,21.4277,21.4065,21.4207,119600.0
2010-10-18 13:10:00,30.3,30.37,30.29,30.35,128600.0,21.4207,21.4702,21.4136,21.456,128600.0
2010-10-18 13:20:00,30.36,30.36,30.32,30.35,102800.0,21.4631,21.4631,21.4348,21.456,102800.0
2010-10-18 13:30:00,30.35,30.36,30.32,30.34,160300.0,21.456,21.4631,21.4348,21.4489,160300.0
2010-10-18 13:40:00,30.35,30.38,30.33,30.38,111200.0,21.456,21.4772,21.4419,21.4772,111200.0
2010-10-18 13:50:00,30.37,30.41,30.36,30.4,114700.0,21.4702,21.4984,21.4631,21.4914,114700.0
2010-10-18 14:00:00,30.4,30.44,30.37,30.41,224600.0,21.4914,21.5196,21.4702,21.4984,224600.0
2010-10-18 14:10:00,30.4,30.41,30.36,30.39,215300.0,21.4914,21.4984,21.4631,21.4843,215300.0
2010-10-18 14:20:00,30.4,30.46,30.39,30.46,176900.0,21.4914,21.5338,21.4843,21.5338,176900.0
2010-10-18 14:30:00,30.45,30.48,30.44,30.47,191700.0,21.5267,21.5479,21.5196,21.5408,191700.0
2010-10-18 14:40:00,30.46,30.48,30.45,30.47,90400.0,21.5338,21.5479,21.5267,21.5408,90400.0
2010-10-18 14:50:00,30.47,30.5,30.46,30.5,269800.0,21.5408,21.5621,21.5338,21.5621,269800.0
2010-10-18 15:00:00,30.5,30.58,30.49,30.56,282600.0,21.5621,21.6186,21.555,21.6045,282600.0
2010-10-18 15:10:00,30.56,30.56,30.52,30.53,197800.0,21.6045,21.6045,21.5762,21.5833,197800.0
2010-10-18 15:20:00,30.52,30.57,30.52,30.56,230400.0,21.5762,21.6115,21.5762,21.6045,230400.0
2010-10-18 15:30:00,30.56,30.6,30.54,30.56,356600.0,21.6045,21.6327,21.5903,21.6045,356600.0
2010-10-18 15:40:00,30.55,30.57,30.51,30.51,474700.0,21.5974,21.6115,21.5691,21.5691,474700.0
2010-10-18 15:50:00,30.51,30.52,30.48,30.51,901200.0,21.5691,21.5762,21.5479,21.5691,901200.0
2010-10-19 09:30:00,30.3,30.61,30.25,30.56,515300.0,21.4207,21.6398,21.3853,21.6045,515300.0
2010-10-19 09:40:00,30.57,30.72,30.56,30.63,596200.0,21.6115,21.7176,21.6045,21.654,596200.0
2010-10-19 09:50:00,30.63,30.63,30.46,30.52,570400.0,21.654,21.654,21.5338,21.5762,570400.0
2010-10-19 10:00:00,30.52,30.53,30.45,30.53,374700.0,21.5762,21.5833,21.5267,21.5833,374700.0
2010-10-19 10:10:00,30.53,30.66,30.52,30.62,388000.0,21.5833,21.6752,21.5762,21.6469,388000.0
2010-10-19 10:20:00,30.62,30.68,30.59,30.66,254900.0,21.6469,21.6893,21.6257,21.6752,254900.0
2010-10-19 10:30:00,30.65,30.71,30.62,30.64,255200.0,21.6681,21.7105,21.6469,21.661,255200.0
2010-10-19 10:40:00,30.64,30.75,30.63,30.71,392000.0,21.661,21.7388,21.654,21.7105,392000.0
2010-10-19 10:50:00,30.71,30.76,30.7,30.7,294700.0,21.7105,21.7459,21.7034,21.7034,294700.0
2010-10-19 11:00:00,30.69,30.7,30.56,30.57,315600.0,21.6964,21.7034,21.6045,21.6115,315600.0
2010-10-19 11:10:00,30.57,30.6,30.55,30.57,194400.0,21.6115,21.6327,21.5974,21.6115,194400.0
2010-10-19 11:20:00,30.57,30.64,30.51,30.58,281100.0,21.6115,21.661,21.5691,21.6186,281100.0
2010-10-19 11:30:00,30.58,30.68,30.58,30.65,138200.0,21.6186,21.6893,21.6186,21.6681,138200.0
2010-10-19 11:40:00,30.64,30.77,30.64,30.75,148400.0,21.661,21.7529,21.661,21.7388,148400.0
2010-10-19 11:50:00,30.76,30.76,30.73,30.75,116400.0,21.7459,21.7459,21.7247,21.7388,116400.0
2010-10-19 12:00:00,30.75,30.77,30.72,30.74,95900.0,21.7388,21.7529,21.7176,21.7317,95900.0
2010-10-19 12:10:00,30.74,30.74,30.68,30.68,147500.0,21.7317,21.7317,21.6893,21.6893,147500.0
2010-10-19 12:20:00,30.69,30.69,30.63,30.65,104200.0,21.6964,21.6964,21.654,21.6681,104200.0
2010-10-19 12:30:00,30.66,30.66,30.58,30.6,87900.0,21.6752,21.6752,21.6186,21.6327,87900.0
2010-10-19 12:40:00,30.6,30.62,30.58,30.61,65000.0,21.6327,21.6469,21.6186,21.6398,65000.0
2010-10-19 12:50:00,30.61,30.62,30.57,30.61,145000.0,21.6398,21.6469,21.6115,21.6398,145000.0
2010-10-19 13:00:00,30.61,30.67,30.58,30.64,140500.0,21.6398,21.6822,21.6186,21.661,140500.0
2010-10-19 13:10:00,30.65,30.66,30.6,30.63,82100.0,21.6681,21.6752,21.6327,21.654,82100.0
2010-10-19 13:20:00,30.63,30.65,30.57,30.58,88400.0,21.654,21.6681,21.6115,21.6186,88400.0
2010-10-19 13:30:00,30.57,30.62,30.56,30.62,168500.0,21.6115,21.6469,21.6045,21.6469,168500.0
2010-10-19 13:40:00,30.61,30.62,30.57,30.6,193200.0,21.6398,21.6469,21.6115,21.6327,193200.0
2010-10-19 13:50:00,30.61,30.61,30.5,30.53,319900.0,21.6398,21.6398,21.5621,21.5833,319900.0
2010-10-19 14:00:00,30.53,30.54,30.34,30.38,659400.0,21.5833,21.5903,21.4489,21.4772,659400.0
2010-10-19 14:10:00,30.38,30.46,30.36,30.41,251300.0,21.4772,21.5338,21.4631,21.4984,251300.0
2010-10-19 14:20:00,30.41,30.43,30.34,30.38,242700.0,21.4984,21.5126,21.4489,21.4772,242700.0
2010-10-19 14:30:00,30.39,30.47,30.37,30.39,307800.0,21.4843,21.5408,21.4702,21.4843,307800.0
2010-10-19 14:40:00,30.39,30.45,30.37,30.45,148100.0,21.4843,21.5267,21.4702,21.5267,148100.0
2010-10-19 14:50:00,30.45,30.47,30.42,30.43,202700.0,21.5267,21.5408,21.5055,21.5126,202700.0
2010-10-19 15:00:00,30.44,30.45,30.35,30.36,287600.0,21.5196,21.5267,21.456,21.4631,287600.0
2010-10-19 15:10:00,30.35,30.39,30.3,30.35,455200.0,21.456,21.4843,21.4207,21.456,455200.0
2010-10-19 15:20:00,30.35,30.36,30.29,30.31,286500.0,21.456,21.4631,21.4136,21.4277,286500.0
2010-10-19 15:30:00,30.31,30.36,30.28,30.35,359500.0,21.4277,21.4631,21.4065,21.456,359500.0
2010-10-19 15:40:00,30.35,30.41,30.34,30.38,531800.0,21.456,21.4984,21.4489,21.4772,531800.0
2010-10-19 15:50:00,30.39,30.47,30.35,30.42,1155100.0,21.4843,21.5408,21.456,21.5055,1155100.0
2010-10-20 09:30:00,30.52,30.59,30.33,30.43,515800.0,21.5762,21.6257,21.4419,21.5126,515800.0
2010-10-20 09:40:00,30.43,30.61,30.43,30.59,342500.0,21.5126,21.6398,21.5126,21.6257,342500.0
2010-10-20 09:50:00,30.59,30.6,30.47,30.48,560500.0,21.6257,21.6327,21.5408,21.5479,560500.0
2010-10-20 10:00:00,30.48,30.51,30.43,30.48,620500.0,21.5479,21.5691,21.5126,21.5479,620500.0
2010-10-20 10:10:00,30.47,30.5,30.4,30.44,320200.0,21.5408,21.5621,21.4914,21.5196,320200.0
2010-10-20 10:20:00,30.44,30.5,30.4,30.47,260300.0,21.5196,21.5621,21.4914,21.5408,260300.0
2010-10-20 10:30:00,30.48,30.57,30.47,30.49,370700.0,21.5479,21.6115,21.5408,21.555,370700.0
2010-10-20 10:40:00,30.49,30.57,30.49,30.51,521800.0,21.555,21.6115,21.555,21.5691,521800.0
2010-10-20 10:50:00,30.51,30.54,30.45,30.5,816300.0,21.5691,21.5903,21.5267,21.5621,816300.0
2010-10-20 11:00:00,30.5,30.51,30.43,30.5,244500.0,21.5621,21.5691,21.5126,21.5621,244500.0
2010-10-20 11:10:00,30.5,30.51,30.46,30.49,214500.0,21.5621,21.5691,21.5338,21.555,214500.0
2010-10-20 11:20:00,30.5,30.59,30.47,30.59,693700.0,21.5621,21.6257,21.5408,21.6257,693700.0
2010-10-20 11:30:00,30.59,30.63,30.57,30.6,864500.0,21.6257,21.654,21.6115,21.6327,864500.0
2010-10-20 11:40:00,30.59,30.61,30.57,30.57,238100.0,21.6257,21.6398,21.6115,21.6115,238100.0
2010-10-20 11:50:00,30.57,30.6,30.5,30.51,412700.0,21.6115,21.6327,21.5621,21.5691,412700.0
2010-10-20 12:00:00,30.5,30.62,30.5,30.62,362500.0,21.5621,21.6469,21.5621,21.6469,362500.0
2010-10-20 12:10:00,30.62,30.65,30.57,30.64,724400.0,21.6469,21.6681,21.6115,21.661,724400.0
2010-10-20 12:20:00,30.63,30.69,30.61,30.69,308300.0,21.654,21.6964,21.6398,21.6964,308300.0
2010-10-20 12:30:00,30.68,30.71,30.65,30.68,365000.0,21.6893,21.7105,21.6681,21.6893,365000.0
2010-10-20 12:40:00,30.68,30.71,30.67,30.67,429000.0,21.6893,21.7105,21.6822,21.6822,429000.0
2010-10-20 12:50:00,30.67,30.73,30.67,30.73,679500.0,21.6822,21.7247,21.6822,21.7247,679500.0
2010-10-20 13:00:00,30.73,30.79,30.72,30.79,466100.0,21.7247,21.7671,21.7176,21.7671,466100.0
2010-10-20 13:10:00,30.79,30.81,30.75,30.81,848700.0,21.7671,21.7812,21.7388,21.7812,848700.0
2010-10-20 13:20:00,30.8,30.9,30.8,30.9,356400.0,21.7741,21.8448,21.7741,21.8448,356400.0
2010-10-20 13:30:00,30.89,30.91,30.89,30.91,229100.0,21.8378,21.8519,21.8378,21.8519,229100.0
2010-10-20 13:40:00,30.9,30.91,30.83,30.83,265900.0,21.8448,21.8519,21.7953,21.7953,265900.0
2010-10-20 13:50:00,30.83,30.85,30.83,30.83,120000.0,21.7953,21.8095,21.7953,21.7953,120000.0
2010-10-20 14:00:00,30.83,30.92,30.78,30.79,544200.0,21.7953,21.859,21.76,21.7671,544200.0
2010-10-20 14:10:00,30.8,30.83,30.76,30.83,319800.0,21.7741,21.7953,21.7459,21.7953,319800.0
2010-10-20 14:20:00,30.84,30.87,30.8,30.85,185900.0,21.8024,21.8236,21.7741,21.8095,185900.0
2010-10-20 14:30:00,30.84,30.92,30.84,30.91,324300.0,21.8024,21.859,21.8024,21.8519,324300.0
2010-10-20 14:40:00,30.9,30.96,30.9,30.94,469000.0,21.8448,21.8873,21.8448,21.8731,469000.0
2010-10-20 14:50:00,30.95,30.97,30.92,30.93,552900.0,21.8802,21.8943,21.859,21.866,552900.0
2010-10-20 15:00:00,30.94,30.94,30.86,30.86,350800.0,21.8731,21.8731,21.8166,21.8166,350800.0
2010-10-20 15:10:00,30.86,30.91,30.84,30.88,197100.0,21.8166,21.8519,21.8024,21.8307,197100.0
2010-10-20 15:20:00,30.88,30.95,30.88,30.93,301300.0,21.8307,21.8802,21.8307,21.866,301300.0
2010-10-20 15:30:00,30.92,30.92,30.75,30.81,587000.0,21.859,21.859,21.7388,21.7812,587000.0
2010-10-20 15:40:00,30.81,30.86,30.77,30.83,620700.0,21.7812,21.8166,21.7529,21.7953,620700.0
2010-10-20 15:50:00,30.84,30.87,30.7,30.74,1228000.0,21.8024,21.8236,21.7034,21.7317,1228000.0
2010-10-21 09:30:00,30.89,31.46,30.88,31.44,1008300.0,21.8378,22.2407,21.8307,22.2266,1008300.0
2010-10-21 09:40:00,31.44,31.7,31.42,31.64,1319000.0,22.2266,22.4104,22.2125,22.368,1319000.0
2010-10-21 09:50:00,31.64,31.81,31.61,31.8,1382900.0,22.368,22.4882,22.3468,22.4811,1382900.0
2010-10-21 10:00:00,31.8,32.0,31.69,31.97,1833000.0,22.4811,22.6225,22.4033,22.6013,1833000.0
2010-10-21 10:10:00,31.98,32.04,31.93,32.02,960800.0,22.6083,22.6508,22.573,22.6366,960800.0
2010-10-21 10:20:00,32.01,32.03,31.85,31.86,709200.0,22.6296,22.6437,22.5164,22.5235,709200.0
2010-10-21 10:30:00,31.86,31.95,31.84,31.85,707800.0,22.5235,22.5871,22.5094,22.5164,707800.0
2010-10-21 10:40:00,31.85,31.89,31.77,31.83,693500.0,22.5164,22.5447,22.4599,22.5023,693500.0
2010-10-21 10:50:00,31.84,31.96,31.82,31.95,432800.0,22.5094,22.5942,22.4952,22.5871,432800.0
2010-10-21 11:00:00,31.95,32.03,31.94,32.03,581400.0,22.5871,22.6437,22.5801,22.6437,581400.0
2010-10-21 11:10:00,32.03,32.04,31.88,31.94,523200.0,22.6437,22.6508,22.5376,22.5801,523200.0
2010-10-21 11:20:00,31.94,32.03,31.92,31.94,461100.0,22.5801,22.6437,22.5659,22.5801,461100.0
2010-10-21 11:30:00,31.93,31.94,31.82,31.84,330800.0,22.573,22.5801,22.4952,22.5094,330800.0
2010-10-21 11:40:00,31.84,31.87,31.79,31.82,632800.0,22.5094,22.5306,22.474,22.4952,632800.0
2010-10-21 11:50:00,31.82,31.97,31.8,31.95,363900.0,22.4952,22.6013,22.4811,22.5871,363900.0
2010-10-21 12:00:00,31.96,31.96,31.84,31.88,376900.0,22.5942,22.5942,22.5094,22.5376,376900.0
2010-10-21 12:10:00,31.87,31.94,31.87,31.91,282400.0,22.5306,22.5801,22.5306,22.5589,282400.0
2010-10-21 12:20:00,31.91,31.97,31.88,31.97,217900.0,22.5589,22.6013,22.5376,22.6013,217900.0
2010-10-21 12:30:00,31.97,31.98,31.76,31.8,391900.0,22.6013,22.6083,22.4528,22.4811,391900.0
2010-10-21 12:40:00,31.8,31.84,31.73,31.79,295000.0,22.4811,22.5094,22.4316,22.474,295000.0
2010-10-21 12:50:00,31.79,31.83,31.76,31.82,425900.0,22.474,22.5023,22.4528,22.4952,425900.0
2010-10-21 13:00:00,31.82,31.83,31.71,31.72,580100.0,22.4952,22.5023,22.4175,22.4245,580100.0
2010-10-21 13:10:00,31.72,31.73,31.66,31.7,353900.0,22.4245,22.4316,22.3821,22.4104,353900.0
2010-10-21 13:20:00,31.7,31.73,31.64,31.71,296400.0,22.4104,22.4316,22.368,22.4175,296400.0
2010-10-21 13:30:00,31.72,31.73,31.64,31.7,294700.0,22.4245,22.4316,22.368,22.4104,294700.0
2010-10-21 13:40:00,31.7,31.78,31.65,31.67,267300.0,22.4104,22.467,22.375,22.3892,267300.0
2010-10-21 13:50:00,31.68,31.69,31.51,31.53,469100.0,22.3963,22.4033,22.2761,22.2902,469100.0
2010-10-21 14:00:00,31.52,31.63,31.51,31.61,418300.0,22.2831,22.3609,22.2761,22.3468,418300.0
2010-10-21 14:10:00,31.61,31.65,31.57,31.64,208800.0,22.3468,22.375,22.3185,22.368,208800.0
2010-10-21 14:20:00,31.64,31.69,31.62,31.66,146000.0,22.368,22.4033,22.3538,22.3821,146000.0
2010-10-21 14:30:00,31.66,31.73,31.65,31.72,370200.0,22.3821,22.4316,22.375,22.4245,370200.0
2010-10-21 14:40:00,31.72,31.79,31.72,31.79,363200.0,22.4245,22.474,22.4245,22.474,363200.0
2010-10-21 14:50:00,31.78,31.83,31.74,31.8,241700.0,22.467,22.5023,22.4387,22.4811,241700.0
2010-10-21 15:00:00,31.81,31.87,31.74,31.74,544600.0,22.4882,22.5306,22.4387,22.4387,544600.0
2010-10-21 15:10:00,31.75,31.88,31.72,31.85,445400.0,22.4457,22.5376,22.4245,22.5164,445400.0
2010-10-21 15:20:00,31.85,31.91,31.83,31.86,495800.0,22.5164,22.5589,22.5023,22.5235,495800.0
2010-10-21 15:30:00,31.86,31.9,31.81,31.85,443100.0,22.5235,22.5518,22.4882,22.5164,443100.0
2010-10-21 15:40:00,31.86,31.87,31.77,31.81,512900.0,22.5235,22.5306,22.4599,22.4882,512900.0
2010-10-21 15:50:00,31.82,31.83,31.77,31.82,976000.0,22.4952,22.5023,22.4599,22.4952,976000.0
2010-10-22 09:30:00,31.77,31.82,31.6,31.7,598500.0,22.4599,22.4952,22.3397,22.4104,598500.0
2010-10-22 09:40:00,31.7,31.79,31.61,31.68,293800.0,22.4104,22.474,22.3468,22.3963,293800.0
2010-10-22 09:50:00,31.68,31.72,31.5,31.52,266900.0,22.3963,22.4245,22.269,22.2831,266900.0
2010-10-22 10:00:00,31.52,31.54,31.5,31.52,204100.0,22.2831,22.2973,22.269,22.2831,204100.0
2010-10-22 10:10:00,31.51,31.58,31.45,31.56,248500.0,22.2761,22.3256,22.2337,22.3114,248500.0
2010-10-22 10:20:00,31.56,31.58,31.49,31.52,238000.0,22.3114,22.3256,22.2619,22.2831,238000.0
2010-10-22 10:30:00,31.53,31.57,31.46,31.47,321500.0,22.2902,22.3185,22.2407,22.2478,321500.0
2010-10-22 10:40:00,31.48,31.5,31.42,31.5,264400.0,22.2549,22.269,22.2125,22.269,264400.0
2010-10-22 10:50:00,31.49,31.52,31.47,31.48,228800.0,22.2619,22.2831,22.2478,22.2549,228800.0
2010-10-22 11:00:00,31.48,31.5,31.42,31.43,160000.0,22.2549,22.269,22.2125,22.2195,160000.0
2010-10-22 11:10:00,31.43,31.46,31.4,31.4,98300.0,22.2195,22.2407,22.1983,22.1983,98300.0
2010-10-22 11:20:00,31.4,31.47,31.4,31.47,190700.0,22.1983,22.2478,22.1983,22.2478,190700.0
2010-10-22 11:30:00,31.47,31.54,31.47,31.52,205900.0,22.2478,22.2973,22.2478,22.2831,205900.0
2010-10-22 11:40:00,31.52,31.53,31.41,31.41,165800.0,22.2831,22.2902,22.2054,22.2054,165800.0
2010-10-22 11:50:00,31.41,31.48,31.4,31.46,171500.0,22.2054,22.2549,22.1983,22.2407,171500.0
2010-10-22 12:00:00,31.45,31.49,31.44,31.46,125100.0,22.2337,22.2619,22.2266,22.2407,125100.0
2010-10-22 12:10:00,31.47,31.47,31.4,31.43,139600.0,22.2478,22.2478,22.1983,22.2195,139600.0
2010-10-22 12:20:00,31.43,31.49,31.43,31.48,142800.0,22.2195,22.2619,22.2195,22.2549,142800.0
2010-10-22 12:30:00,31.49,31.49,31.44,31.44,87400.0,22.2619,22.2619,22.2266,22.2266,87400.0
2010-10-22 12:40:00,31.44,31.53,31.44,31.52,182600.0,22.2266,22.2902,22.2266,22.2831,182600.0
2010-10-22 12:50:00,31.52,31.53,31.46,31.48,94400.0,22.2831,22.2902,22.2407,22.2549,94400.0
2010-10-22 13:00:00,31.48,31.49,31.45,31.47,95000.0,22.2549,22.2619,22.2337,22.2478,95000.0
2010-10-22 13:10:00,31.47,31.49,31.46,31.46,144400.0,22.2478,22.2619,22.2407,22.2407,144400.0
2010-10-22 13:20:00,31.47,31.49,31.46,31.46,150900.0,22.2478,22.2619,22.2407,22.2407,150900.0
2010-10-22 13:30:00,31.46,31.47,31.45,31.46,129700.0,22.2407,22.2478,22.2337,22.2407,129700.0
2010-10-22 13:40:00,31.47,31.47,31.44,31.45,109800.0,22.2478,22.2478,22.2266,22.2337,109800.0
2010-10-22 13:50:00,31.45,31.45,31.43,31.43,105000.0,22.2337,22.2337,22.2195,22.2195,105000.0
2010-10-22 14:00:00,31.43,31.45,31.43,31.45,197400.0,22.2195,22.2337,22.2195,22.2337,197400.0
2010-10-22 14:10:00,31.45,31.45,31.44,31.45,147400.0,22.2337,22.2337,22.2266,22.2337,147400.0
2010-10-22 14:20:00,31.44,31.45,31.43,31.44,257900.0,22.2266,22.2337,22.2195,22.2266,257900.0
2010-10-22 14:30:00,31.44,31.45,31.4,31.4,266400.0,22.2266,22.2337,22.1983,22.1983,266400.0
2010-10-22 14:40:00,31.4,31.45,31.4,31.44,286100.0,22.1983,22.2337,22.1983,22.2266,286100.0
2010-10-22 14:50:00,31.45,31.47,31.44,31.46,257800.0,22.2337,22.2478,22.2266,22.2407,257800.0
2010-10-22 15:00:00,31.46,31.5,31.45,31.47,297900.0,22.2407,22.269,22.2337,22.2478,297900.0
2010-10-22 15:10:00,31.46,31.48,31.44,31.45,207900.0,22.2407,22.2549,22.2266,22.2337,207900.0
2010-10-22 15:20:00,31.44,31.46,31.43,31.44,201800.0,22.2266,22.2407,22.2195,22.2266,201800.0
2010-10-22 15:30:00,31.44,31.45,31.44,31.44,230200.0,22.2266,22.2337,22.2266,22.2266,230200.0
2010-10-22 15:40:00,31.44,31.49,31.43,31.48,392800.0,22.2266,22.2619,22.2195,22.2549,392800.0
2010-10-22 15:50:00,31.48,31.48,31.45,31.48,698000.0,22.2549,22.2549,22.2337,22.2549,698000.0
2010-10-25 09:30:00,31.42,31.62,31.42,31.56,440600.0,22.2125,22.3538,22.2125,22.3114,440600.0
2010-10-25 09:40:00,31.56,31.63,31.54,31.6,347500.0,22.3114,22.3609,22.2973,22.3397,347500.0
2010-10-25 09:50:00,31.6,31.7,31.59,31.7,237700.0,22.3397,22.4104,22.3326,22.4104,237700.0
2010-10-25 10:00:00,31.69,31.83,31.65,31.66,689100.0,22.4033,22.5023,22.375,22.3821,689100.0
2010-10-25 10:10:00,31.66,31.71,31.57,31.58,381700.0,22.3821,22.4175,22.3185,22.3256,381700.0
2010-10-25 10:20:00,31.58,31.58,31.47,31.5,436000.0,22.3256,22.3256,22.2478,22.269,436000.0
2010-10-25 10:30:00,31.5,31.55,31.43,31.46,249500.0,22.269,22.3044,22.2195,22.2407,249500.0
2010-10-25 10:40:00,31.47,31.48,31.33,31.45,272000.0,22.2478,22.2549,22.1488,22.2337,272000.0
2010-10-25 10:50:00,31.46,31.46,31.36,31.37,187700.0,22.2407,22.2407,22.17,22.1771,187700.0
2010-10-25 11:00:00,31.36,31.4,31.32,31.39,200900.0,22.17,22.1983,22.1418,22.1912,200900.0
2010-10-25 11:10:00,31.39,31.47,31.38,31.46,117000.0,22.1912,22.2478,22.1842,22.2407,117000.0
2010-10-25 11:20:00,31.46,31.51,31.46,31.5,104800.0,22.2407,22.2761,22.2407,22.269,104800.0
2010-10-25 11:30:00,31.5,31.53,31.47,31.49,128600.0,22.269,22.2902,22.2478,22.2619,128600.0
2010-10-25 11:40:00,31.49,31.52,31.47,31.51,73000.0,22.2619,22.2831,22.2478,22.2761,73000.0
2010-10-25 11:50:00,31.52,31.52,31.46,31.5,112700.0,22.2831,22.2831,22.2407,22.269,112700.0
2010-10-25 12:00:00,31.51,31.52,31.44,31.47,82400.0,22.2761,22.2831,22.2266,22.2478,82400.0
2010-10-25 12:10:00,31.47,31.5,31.45,31.45,83300.0,22.2478,22.269,22.2337,22.2337,83300.0
2010-10-25 12:20:00,31.45,31.47,31.37,31.44,198200.0,22.2337,22.2478,22.1771,22.2266,198200.0
2010-10-25 12:30:00,31.43,31.43,31.37,31.41,75600.0,22.2195,22.2195,22.1771,22.2054,75600.0
2010-10-25 12:40:00,31.41,31.42,31.4,31.4,64300.0,22.2054,22.2125,22.1983,22.1983,64300.0
2010-10-25 12:50:00,31.4,31.41,31.33,31.33,117100.0,22.1983,22.2054,22.1488,22.1488,117100.0
2010-10-25 13:00:00,31.33,31.41,31.32,31.4,161900.0,22.1488,22.2054,22.1418,22.1983,161900.0
2010-10-25 13:10:00,31.4,31.44,31.4,31.43,88100.0,22.1983,22.2266,22.1983,22.2195,88100.0
2010-10-25 13:20:00,31.44,31.51,31.43,31.48,113700.0,22.2266,22.2761,22.2195,22.2549,113700.0
2010-10-25 13:30:00,31.49,31.51,31.47,31.49,56800.0,22.2619,22.2761,22.2478,22.2619,56800.0
2010-10-25 13:40:00,31.48,31.52,31.48,31.5,77100.0,22.2549,22.2831,22.2549,22.269,77100.0
2010-10-25 13:50:00,31.5,31.5,31.46,31.5,86100.0,22.269,22.269,22.2407,22.269,86100.0
2010-10-25 14:00:00,31.49,31.52,31.47,31.51,63500.0,22.2619,22.2831,22.2478,22.2761,63500.0
2010-10-25 14:10:00,31.52,31.52,31.48,31.48,77600.0,22.2831,22.2831,22.2549,22.2549,77600.0
2010-10-25 14:20:00,31.49,31.51,31.48,31.49,68700.0,22.2619,22.2761,22.2549,22.2619,68700.0
2010-10-25 14:30:00,31.49,31.54,31.44,31.47,156000.0,22.2619,22.2973,22.2266,22.2478,156000.0
2010-10-25 14:40:00,31.48,31.48,31.43,31.45,157100.0,22.2549,22.2549,22.2195,22.2337,157100.0
2010-10-25 14:50:00,31.44,31.5,31.44,31.49,83800.0,22.2266,22.269,22.2266,22.2619,83800.0
2010-10-25 15:00:00,31.49,31.52,31.47,31.48,144900.0,22.2619,22.2831,22.2478,22.2549,144900.0
2010-10-25 15:10:00,31.49,31.5,31.46,31.49,167400.0,22.2619,22.269,22.2407,22.2619,167400.0
2010-10-25 15:20:00,31.49,31.58,31.49,31.57,249700.0,22.2619,22.3256,22.2619,22.3185,249700.0
2010-10-25 15:30:00,31.56,31.58,31.51,31.51,327700.0,22.3114,22.3256,22.2761,22.2761,327700.0
2010-10-25 15:40:00,31.5,31.53,31.43,31.44,591900.0,22.269,22.2902,22.2195,22.2266,591900.0
2010-10-25 15:50:00,31.44,31.48,31.38,31.4,693500.0,22.2266,22.2549,22.1842,22.1983,693500.0
2010-10-26 09:30:00,31.27,31.27,31.0,31.08,522000.0,22.1064,22.1064,21.9155,21.9721,522000.0
2010-10-26 09:40:00,31.07,31.25,31.04,31.24,357500.0,21.965,22.0923,21.9438,22.0852,357500.0
2010-10-26 09:50:00,31.24,31.24,31.1,31.13,198900.0,22.0852,22.0852,21.9862,22.0074,198900.0
2010-10-26 10:00:00,31.12,31.31,31.12,31.3,550100.0,22.0004,22.1347,22.0004,22.1276,550100.0
2010-10-26 10:10:00,31.31,31.42,31.28,31.38,285600.0,22.1347,22.2125,22.1135,22.1842,285600.0
2010-10-26 10:20:00,31.37,31.43,31.35,31.38,247700.0,22.1771,22.2195,22.163,22.1842,247700.0
2010-10-26 10:30:00,31.38,31.39,31.24,31.26,275900.0,22.1842,22.1912,22.0852,22.0993,275900.0
2010-10-26 10:40:00,31.26,31.28,31.19,31.23,160300.0,22.0993,22.1135,22.0499,22.0781,160300.0
2010-10-26 10:50:00,31.23,31.3,31.22,31.3,156700.0,22.0781,22.1276,22.0711,22.1276,156700.0
2010-10-26 11:00:00,31.3,31.34,31.21,31.23,152000.0,22.1276,22.1559,22.064,22.0781,152000.0
2010-10-26 11:10:00,31.24,31.29,31.2,31.29,131900.0,22.0852,22.1205,22.0569,22.1205,131900.0
2010-10-26 11:20:00,31.28,31.38,31.27,31.33,150000.0,22.1135,22.1842,22.1064,22.1488,150000.0
2010-10-26 11:30:00,31.33,31.37,31.31,31.36,106100.0,22.1488,22.1771,22.1347,22.17,106100.0
2010-10-26 11:40:00,31.36,31.36,31.29,31.35,145300.0,22.17,22.17,22.1205,22.163,145300.0
2010-10-26 11:50:00,31.35,31.4,31.35,31.38,79500.0,22.163,22.1983,22.163,22.1842,79500.0
2010-10-26 12:00:00,31.37,31.42,31.37,31.39,84300.0,22.1771,22.2125,22.1771,22.1912,84300.0
2010-10-26 12:10:00,31.38,31.43,31.38,31.41,77400.0,22.1842,22.2195,22.1842,22.2054,77400.0
2010-10-26 12:20:00,31.42,31.43,31.39,31.39,79700.0,22.2125,22.2195,22.1912,22.1912,79700.0
2010-10-26 12:30:00,31.39,31.39,31.35,31.38,103000.0,22.1912,22.1912,22.163,22.1842,103000.0
2010-10-26 12:40:00,31.38,31.39,31.35,31.38,58200.0,22.1842,22.1912,22.163,22.1842,58200.0
2010-10-26 12:50:00,31.38,31.43,31.37,31.4,123200.0,22.1842,22.2195,22.1771,22.1983,123200.0
2010-10-26 13:00:00,31.4,31.46,31.4,31.46,66900.0,22.1983,22.2407,22.1983,22.2407,66900.0
2010-10-26 13:10:00,31.46,31.51,31.46,31.5,121600.0,22.2407,22.2761,22.2407,22.269,121600.0
2010-10-26 13:20:00,31.51,31.51,31.46,31.47,215800.0,22.2761,22.2761,22.2407,22.2478,215800.0
2010-10-26 13:30:00,31.47,31.48,31.45,31.45,153900.0,22.2478,22.2549,22.2337,22.2337,153900.0
2010-10-26 13:40:00,31.45,31.5,31.43,31.44,188200.0,22.2337,22.269,22.2195,22.2266,188200.0
2010-10-26 13:50:00,31.44,31.45,31.37,31.38,314700.0,22.2266,22.2337,22.1771,22.1842,314700.0
2010-10-26 14:00:00,31.38,31.39,31.32,31.34,212000.0,22.1842,22.1912,22.1418,22.1559,212000.0
2010-10-26 14:10:00,31.34,31.39,31.32,31.35,335100.0,22.1559,22.1912,22.1418,22.163,335100.0
2010-10-26 14:20:00,31.35,31.37,31.33,31.34,192800.0,22.163,22.1771,22.1488,22.1559,192800.0
2010-10-26 14:30:00,31.34,31.38,31.31,31.37,135800.0,22.1559,22.1842,22.1347,22.1771,135800.0
2010-10-26 14:40:00,31.38,31.38,31.33,31.37,106000.0,22.1842,22.1842,22.1488,22.1771,106000.0
2010-10-26 14:50:00,31.38,31.38,31.33,31.33,186900.0,22.1842,22.1842,22.1488,22.1488,186900.0
2010-10-26 15:00:00,31.33,31.37,31.31,31.32,316100.0,22.1488,22.1771,22.1347,22.1418,316100.0
2010-10-26 15:10:00,31.32,31.38,31.3,31.37,359000.0,22.1418,22.1842,22.1276,22.1771,359000.0
2010-10-26 15:20:00,31.36,31.41,31.32,31.32,345100.0,22.17,22.2054,22.1418,22.1418,345100.0
2010-10-26 15:30:00,31.32,31.33,31.29,31.3,426100.0,22.1418,22.1488,22.1205,22.1276,426100.0
2010-10-26 15:40:00,31.3,31.32,31.28,31.29,397000.0,22.1276,22.1418,22.1135,22.1205,397000.0
2010-10-26 15:50:00,31.29,31.31,31.28,31.3,599700.0,22.1205,22.1347,22.1135,22.1276,599700.0
2010-10-27 09:30:00,31.05,31.05,30.85,30.93,448100.0,21.9509,21.9509,21.8095,21.866,448100.0
2010-10-27 09:40:00,30.93,31.04,30.81,30.83,362000.0,21.866,21.9438,21.7812,21.7953,362000.0
2010-10-27 09:50:00,30.83,30.92,30.8,30.82,406000.0,21.7953,21.859,21.7741,21.7883,406000.0
2010-10-27 10:00:00,30.83,30.9,30.8,30.81,216500.0,21.7953,21.8448,21.7741,21.7812,216500.0
2010-10-27 10:10:00,30.81,30.85,30.75,30.79,272900.0,21.7812,21.8095,21.7388,21.7671,272900.0
2010-10-27 10:20:00,30.8,30.82,30.62,30.64,347500.0,21.7741,21.7883,21.6469,21.661,347500.0
2010-10-27 10:30:00,30.65,30.69,30.62,30.66,390500.0,21.6681,21.6964,21.6469,21.6752,390500.0
2010-10-27 10:40:00,30.67,30.69,30.64,30.66,207100.0,21.6822,21.6964,21.661,21.6752,207100.0
2010-10-27 10:50:00,30.67,30.73,30.64,30.68,301600.0,21.6822,21.7247,21.661,21.6893,301600.0
2010-10-27 11:00:00,30.68,30.7,30.63,30.65,193200.0,21.6893,21.7034,21.654,21.6681,193200.0
2010-10-27 11:10:00,30.66,30.69,30.65,30.69,130300.0,21.6752,21.6964,21.6681,21.6964,130300.0
2010-10-27 11:20:00,30.69,30.7,30.63,30.64,206100.0,21.6964,21.7034,21.654,21.661,206100.0
2010-10-27 11:30:00,30.65,30.68,30.61,30.65,290000.0,21.6681,21.6893,21.6398,21.6681,290000.0
2010-10-27 11:40:00,30.64,30.65,30.56,30.57,501300.0,21.661,21.6681,21.6045,21.6115,501300.0
2010-10-27 11:50:00,30.57,30.6,30.52,30.57,329600.0,21.6115,21.6327,21.5762,21.6115,329600.0
2010-10-27 12:00:00,30.56,30.6,30.54,30.58,133100.0,21.6045,21.6327,21.5903,21.6186,133100.0
2010-10-27 12:10:00,30.57,30.6,30.57,30.57,236100.0,21.6115,21.6327,21.6115,21.6115,236100.0
2010-10-27 12:20:00,30.58,30.58,30.52,30.55,211000.0,21.6186,21.6186,21.5762,21.5974,211000.0
2010-10-27 12:30:00,30.55,30.57,30.5,30.5,202700.0,21.5974,21.6115,21.5621,21.5621,202700.0
2010-10-27 12:40:00,30.5,30.51,30.45,30.5,234500.0,21.5621,21.5691,21.5267,21.5621,234500.0
2010-10-27 12:50:00,30.51,30.52,30.49,30.5,101900.0,21.5691,21.5762,21.555,21.5621,101900.0
2010-10-27 13:00:00,30.5,30.56,30.5,30.54,204000.0,21.5621,21.6045,21.5621,21.5903,204000.0
2010-10-27 13:10:00,30.53,30.54,30.45,30.49,211700.0,21.5833,21.5903,21.5267,21.555,211700.0
2010-10-27 13:20:00,30.49,30.56,30.48,30.56,113400.0,21.555,21.6045,21.5479,21.6045,113400.0
2010-10-27 13:30:00,30.56,30.56,30.48,30.5,380700.0,21.6045,21.6045,21.5479,21.5621,380700.0
2010-10-27 13:40:00,30.49,30.54,30.49,30.54,330800.0,21.555,21.5903,21.555,21.5903,330800.0
2010-10-27 13:50:00,30.54,30.58,30.51,30.58,70400.0,21.5903,21.6186,21.5691,21.6186,70400.0
2010-10-27 14:00:00,30.57,30.61,30.57,30.6,421500.0,21.6115,21.6398,21.6115,21.6327,421500.0
2010-10-27 14:10:00,30.6,30.61,30.56,30.57,138300.0,21.6327,21.6398,21.6045,21.6115,138300.0
2010-10-27 14:20:00,30.57,30.58,30.55,30.56,172300.0,21.6115,21.6186,21.5974,21.6045,172300.0
2010-10-27 14:30:00,30.55,30.62,30.53,30.62,191400.0,21.5974,21.6469,21.5833,21.6469,191400.0
2010-10-27 14:40:00,30.62,30.7,30.6,30.67,231300.0,21.6469,21.7034,21.6327,21.6822,231300.0
2010-10-27 14:50:00,30.67,30.74,30.67,30.7,154100.0,21.6822,21.7317,21.6822,21.7034,154100.0
2010-10-27 15:00:00,30.7,30.72,30.68,30.68,192000.0,21.7034,21.7176,21.6893,21.6893,192000.0
2010-10-27 15:10:00,30.68,30.69,30.65,30.67,125100.0,21.6893,21.6964,21.6681,21.6822,125100.0
2010-10-27 15:20:00,30.67,30.74,30.65,30.69,287500.0,21.6822,21.7317,21.6681,21.6964,287500.0
2010-10-27 15:30:00,30.7,30.81,30.69,30.8,538200.0,21.7034,21.7812,21.6964,21.7741,538200.0
2010-10-27 15:40:00,30.8,30.85,30.79,30.83,432900.0,21.7741,21.8095,21.7671,21.7953,432900.0
2010-10-27 15:50:00,30.82,30.93,30.82,30.89,851500.0,21.7883,21.866,21.7883,21.8378,851500.0
2010-10-28 09:30:00,31.18,31.19,31.1,31.14,298900.0,22.0428,22.0499,21.9862,22.0145,298900.0
2010-10-28 09:40:00,31.14,31.17,31.02,31.06,292900.0,22.0145,22.0357,21.9297,21.9579,292900.0
2010-10-28 09:50:00,31.06,31.1,31.0,31.02,164200.0,21.9579,21.9862,21.9155,21.9297,164200.0
2010-10-28 10:00:00,31.03,31.16,31.02,31.15,236200.0,21.9367,22.0286,21.9297,22.0216,236200.0
2010-10-28 10:10:00,31.15,31.17,31.05,31.06,232200.0,22.0216,22.0357,21.9509,21.9579,232200.0
2010-10-28 10:20:00,31.06,31.06,30.92,30.93,234100.0,21.9579,21.9579,21.859,21.866,234100.0
2010-10-28 10:30:00,30.93,30.97,30.88,30.94,161600.0,21.866,21.8943,21.8307,21.8731,161600.0
2010-10-28 10:40:00,30.93,31.0,30.93,30.99,87500.0,21.866,21.9155,21.866,21.9085,87500.0
2010-10-28 10:50:00,30.99,31.01,30.96,30.97,129000.0,21.9085,21.9226,21.8873,21.8943,129000.0
2010-10-28 11:00:00,30.96,31.0,30.94,30.97,133300.0,21.8873,21.9155,21.8731,21.8943,133300.0
2010-10-28 11:10:00,30.97,31.04,30.96,31.04,255100.0,21.8943,21.9438,21.8873,21.9438,255100.0
2010-10-28 11:20:00,31.03,31.14,31.03,31.13,196600.0,21.9367,22.0145,21.9367,22.0074,196600.0
2010-10-28 11:30:00,31.13,31.14,31.08,31.08,178800.0,22.0074,22.0145,21.9721,21.9721,178800.0
2010-10-28 11:40:00,31.07,31.13,31.06,31.08,181300.0,21.965,22.0074,21.9579,21.9721,181300.0
2010-10-28 11:50:00,31.07,31.1,31.02,31.05,196000.0,21.965,21.9862,21.9297,21.9509,196000.0
2010-10-28 12:00:00,31.04,31.08,30.98,31.07,325300.0,21.9438,21.9721,21.9014,21.965,325300.0
2010-10-28 12:10:00,31.08,31.11,31.07,31.11,211300.0,21.9721,21.9933,21.965,21.9933,211300.0
2010-10-28 12:20:00,31.1,31.11,31.02,31.04,82100.0,21.9862,21.9933,21.9297,21.9438,82100.0
2010-10-28 12:30:00,31.03,31.03,30.97,31.0,118100.0,21.9367,21.9367,21.8943,21.9155,118100.0
2010-10-28 12:40:00,30.99,31.02,30.99,31.01,67700.0,21.9085,21.9297,21.9085,21.9226,67700.0
2010-10-28 12:50:00,31.02,31.04,31.01,31.01,110000.0,21.9297,21.9438,21.9226,21.9226,110000.0
2010-10-28 13:00:00,31.01,31.08,31.0,31.06,115600.0,21.9226,21.9721,21.9155,21.9579,115600.0
2010-10-28 13:10:00,31.06,31.16,31.05,31.11,183600.0,21.9579,22.0286,21.9509,21.9933,183600.0
2010-10-28 13:20:00,31.11,31.13,31.08,31.09,90100.0,21.9933,22.0074,21.9721,21.9792,90100.0
2010-10-28 13:30:00,31.09,31.13,31.08,31.12,117500.0,21.9792,22.0074,21.9721,22.0004,117500.0
2010-10-28 13:40:00,31.11,31.14,31.08,31.11,150300.0,21.9933,22.0145,21.9721,21.9933,150300.0
2010-10-28 13:50:00,31.11,31.14,31.09,31.11,73900.0,21.9933,22.0145,21.9792,21.9933,73900.0
2010-10-28 14:00:00,31.11,31.18,31.1,31.17,159300.0,21.9933,22.0428,21.9862,22.0357,159300.0
2010-10-28 14:10:00,31.18,31.22,31.17,31.2,284800.0,22.0428,22.0711,22.0357,22.0569,284800.0
2010-10-28 14:20:00,31.2,31.25,31.16,31.18,290600.0,22.0569,22.0923,22.0286,22.0428,290600.0
2010-10-28 14:30:00,31.19,31.2,31.15,31.19,142000.0,22.0499,22.0569,22.0216,22.0499,142000.0
2010-10-28 14:40:00,31.18,31.26,31.16,31.23,242100.0,22.0428,22.0993,22.0286,22.0781,242100.0
2010-10-28 14:50:00,31.24,31.24,31.19,31.19,74300.0,22.0852,22.0852,22.0499,22.0499,74300.0
2010-10-28 15:00:00,31.19,31.26,31.18,31.25,198800.0,22.0499,22.0993,22.0428,22.0923,198800.0
2010-10-28 15:10:00,31.24,31.26,31.18,31.2,141100.0,22.0852,22.0993,22.0428,22.0569,141100.0
2010-10-28 15:20:00,31.2,31.2,31.13,31.17,188300.0,22.0569,22.0569,22.0074,22.0357,188300.0
2010-10-28 15:30:00,31.17,31.26,31.16,31.24,231000.0,22.0357,22.0993,22.0286,22.0852,231000.0
2010-10-28 15:40:00,31.25,31.27,31.22,31.26,338200.0,22.0923,22.1064,22.0711,22.0993,338200.0
2010-10-28 15:50:00,31.27,31.28,31.19,31.19,527400.0,22.1064,22.1135,22.0499,22.0499,527400.0
2010-10-29 09:30:00,31.09,31.17,31.07,31.08,191800.0,21.9792,22.0357,21.965,21.9721,191800.0
2010-10-29 09:40:00,31.09,31.11,31.02,31.1,171300.0,21.9792,21.9933,21.9297,21.9862,171300.0
2010-10-29 09:50:00,31.11,31.12,30.93,30.98,189000.0,21.9933,22.0004,21.866,21.9014,189000.0
2010-10-29 10:00:00,30.97,31.15,30.94,31.08,264200.0,21.8943,22.0216,21.8731,21.9721,264200.0
2010-10-29 10:10:00,31.08,31.17,31.07,31.14,138900.0,21.9721,22.0357,21.965,22.0145,138900.0
2010-10-29 10:20:00,31.13,31.16,31.09,31.13,97100.0,22.0074,22.0286,21.9792,22.0074,97100.0
2010-10-29 10:30:00,31.13,31.15,31.05,31.07,169100.0,22.0074,22.0216,21.9509,21.965,169100.0
2010-10-29 10:40:00,31.07,31.12,31.02,31.02,144200.0,21.965,22.0004,21.9297,21.9297,144200.0
2010-10-29 10:50:00,31.03,31.06,31.01,31.06,327700.0,21.9367,21.9579,21.9226,21.9579,327700.0
2010-10-29 11:00:00,31.06,31.1,31.05,31.1,197800.0,21.9579,21.9862,21.9509,21.9862,197800.0
2010-10-29 11:10:00,31.09,31.09,31.01,31.02,96500.0,21.9792,21.9792,21.9226,21.9297,96500.0
2010-10-29 11:20:00,31.02,31.09,31.0,31.07,170400.0,21.9297,21.9792,21.9155,21.965,170400.0
2010-10-29 11:30:00,31.07,31.07,30.93,31.05,254800.0,21.965,21.965,21.866,21.9509,254800.0
2010-10-29 11:40:00,31.05,31.11,31.02,31.1,199000.0,21.9509,21.9933,21.9297,21.9862,199000.0
2010-10-29 11:50:00,31.11,31.14,31.08,31.12,108200.0,21.9933,22.0145,21.9721,22.0004,108200.0
2010-10-29 12:00:00,31.12,31.16,31.11,31.11,62200.0,22.0004,22.0286,21.9933,21.9933,62200.0
2010-10-29 12:10:00,31.1,31.12,31.07,31.11,105900.0,21.9862,22.0004,21.965,21.9933,105900.0
2010-10-29 12:20:00,31.11,31.12,31.05,31.07,87000.0,21.9933,22.0004,21.9509,21.965,87000.0
2010-10-29 12:30:00,31.08,31.13,31.08,31.1,71600.0,21.9721,22.0074,21.9721,21.9862,71600.0
2010-10-29 12:40:00,31.1,31.11,31.05,31.06,78800.0,21.9862,21.9933,21.9509,21.9579,78800.0
2010-10-29 12:50:00,31.06,31.08,31.05,31.06,39900.0,21.9579,21.9721,21.9509,21.9579,39900.0
2010-10-29 13:00:00,31.06,31.07,31.05,31.06,79400.0,21.9579,21.965,21.9509,21.9579,79400.0
2010-10-29 13:10:00,31.07,31.08,31.04,31.07,62500.0,21.965,21.9721,21.9438,21.965,62500.0
2010-10-29 13:20:00,31.08,31.11,31.08,31.1,71600.0,21.9721,21.9933,21.9721,21.9862,71600.0
2010-10-29 13:30:00,31.1,31.12,31.1,31.11,33700.0,21.9862,22.0004,21.9862,21.9933,33700.0
2010-10-29 13:40:00,31.11,31.12,31.08,31.11,79500.0,21.9933,22.0004,21.9721,21.9933,79500.0
2010-10-29 13:50:00,31.11,31.18,31.11,31.17,276600.0,21.9933,22.0428,21.9933,22.0357,276600.0
2010-10-29 14:00:00,31.16,31.18,31.13,31.13,115900.0,22.0286,22.0428,22.0074,22.0074,115900.0
2010-10-29 14:10:00,31.14,31.16,31.13,31.16,69100.0,22.0145,22.0286,22.0074,22.0286,69100.0
2010-10-29 14:20:00,31.16,31.17,31.08,31.08,146600.0,22.0286,22.0357,21.9721,21.9721,146600.0
2010-10-29 14:30:00,31.08,31.09,31.04,31.04,193600.0,21.9721,21.9792,21.9438,21.9438,193600.0
2010-10-29 14:40:00,31.04,31.05,30.99,31.02,262800.0,21.9438,21.9509,21.9085,21.9297,262800.0
2010-10-29 14:50:00,31.02,31.03,30.95,30.96,174800.0,21.9297,21.9367,21.8802,21.8873,174800.0
2010-10-29 15:00:00,30.96,30.97,30.88,30.89,468400.0,21.8873,21.8943,21.8307,21.8378,468400.0
2010-10-29 15:10:00,30.88,30.92,30.87,30.92,308700.0,21.8307,21.859,21.8236,21.859,308700.0
2010-10-29 15:20:00,30.92,30.93,30.9,30.91,380500.0,21.859,21.866,21.8448,21.8519,380500.0
2010-10-29 15:30:00,30.91,30.98,30.91,30.98,378900.0,21.8519,21.9014,21.8519,21.9014,378900.0
2010-10-29 15:40:00,30.98,30.98,30.91,30.92,588800.0,21.9014,21.9014,21.8519,21.859,588800.0
2010-10-29 15:50:00,30.91,30.92,30.88,30.9,1203000.0,21.8519,21.859,21.8307,21.8448,1203000.0
2010-11-01 09:30:00,31.0,31.07,30.92,30.99,314700.0,21.9155,21.965,21.859,21.9085,314700.0
2010-11-01 09:40:00,30.99,31.11,30.99,31.02,393800.0,21.9085,21.9933,21.9085,21.9297,393800.0
2010-11-01 09:50:00,31.01,31.07,30.95,31.02,202600.0,21.9226,21.965,21.8802,21.9297,202600.0
2010-11-01 10:00:00,31.03,31.17,31.03,31.13,440600.0,21.9367,22.0357,21.9367,22.0074,440600.0
2010-11-01 10:10:00,31.13,31.17,31.11,31.14,195700.0,22.0074,22.0357,21.9933,22.0145,195700.0
2010-11-01 10:20:00,31.13,31.18,31.11,31.18,189400.0,22.0074,22.0428,21.9933,22.0428,189400.0
2010-11-01 10:30:00,31.19,31.19,31.1,31.17,144500.0,22.0499,22.0499,21.9862,22.0357,144500.0
2010-11-01 10:40:00,31.17,31.29,31.17,31.29,204100.0,22.0357,22.1205,22.0357,22.1205,204100.0
2010-11-01 10:50:00,31.29,31.31,31.21,31.27,226600.0,22.1205,22.1347,22.064,22.1064,226600.0
2010-11-01 11:00:00,31.27,31.27,31.15,31.17,247100.0,22.1064,22.1064,22.0216,22.0357,247100.0
2010-11-01 11:10:00,31.16,31.2,31.11,31.14,95100.0,22.0286,22.0569,21.9933,22.0145,95100.0
2010-11-01 11:20:00,31.13,31.16,31.09,31.12,194000.0,22.0074,22.0286,21.9792,22.0004,194000.0
2010-11-01 11:30:00,31.12,31.12,31.05,31.08,176000.0,22.0004,22.0004,21.9509,21.9721,176000.0
2010-11-01 11:40:00,31.08,31.09,31.03,31.08,73400.0,21.9721,21.9792,21.9367,21.9721,73400.0
2010-11-01 11:50:00,31.08,31.11,31.06,31.11,95900.0,21.9721,21.9933,21.9579,21.9933,95900.0
2010-11-01 12:00:00,31.11,31.12,31.01,31.02,78800.0,21.9933,22.0004,21.9226,21.9297,78800.0
2010-11-01 12:10:00,31.02,31.05,30.99,31.02,50900.0,21.9297,21.9509,21.9085,21.9297,50900.0
2010-11-01 12:20:00,31.02,31.05,31.0,31.03,55400.0,21.9297,21.9509,21.9155,21.9367,55400.0
2010-11-01 12:30:00,31.02,31.03,30.98,30.98,72900.0,21.9297,21.9367,21.9014,21.9014,72900.0
2010-11-01 12:40:00,30.99,30.99,30.9,30.91,151400.0,21.9085,21.9085,21.8448,21.8519,151400.0
2010-11-01 12:50:00,30.9,30.91,30.87,30.89,117900.0,21.8448,21.8519,21.8236,21.8378,117900.0
2010-11-01 13:00:00,30.88,30.91,30.83,30.88,136100.0,21.8307,21.8519,21.7953,21.8307,136100.0
2010-11-01 13:10:00,30.88,30.89,30.82,30.83,141000.0,21.8307,21.8378,21.7883,21.7953,141000.0
2010-11-01 13:20:00,30.83,30.84,30.77,30.81,145100.0,21.7953,21.8024,21.7529,21.7812,145100.0
2010-11-01 13:30:00,30.81,30.84,30.79,30.83,223600.0,21.7812,21.8024,21.7671,21.7953,223600.0
2010-11-01 13:40:00,30.83,30.87,30.82,30.85,76200.0,21.7953,21.8236,21.7883,21.8095,76200.0
2010-11-01 13:50:00,30.86,30.87,30.83,30.83,70300.0,21.8166,21.8236,21.7953,21.7953,70300.0
2010-11-01 14:00:00,30.84,30.89,30.83,30.88,70100.0,21.8024,21.8378,21.7953,21.8307,70100.0
2010-11-01 14:10:00,30.88,30.92,30.87,30.92,188600.0,21.8307,21.859,21.8236,21.859,188600.0
2010-11-01 14:20:00,30.92,30.96,30.87,30.88,117700.0,21.859,21.8873,21.8236,21.8307,117700.0
2010-11-01 14:30:00,30.87,30.88,30.77,30.78,284600.0,21.8236,21.8307,21.7529,21.76,284600.0
2010-11-01 14:40:00,30.79,30.82,30.71,30.72,302400.0,21.7671,21.7883,21.7105,21.7176,302400.0
2010-11-01 14:50:00,30.72,30.77,30.71,30.75,114200.0,21.7176,21.7529,21.7105,21.7388,114200.0
2010-11-01 15:00:00,30.75,30.76,30.61,30.64,318100.0,21.7388,21.7459,21.6398,21.661,318100.0
2010-11-01 15:10:00,30.64,30.64,30.57,30.61,254000.0,21.661,21.661,21.6115,21.6398,254000.0
2010-11-01 15:20:00,30.61,30.64,30.56,30.59,428100.0,21.6398,21.661,21.6045,21.6257,428100.0
2010-11-01 15:30:00,30.6,30.62,30.57,30.58,238100.0,21.6327,21.6469,21.6115,21.6186,238100.0
2010-11-01 15:40:00,30.57,30.65,30.57,30.63,325600.0,21.6115,21.6681,21.6115,21.654,325600.0
2010-11-01 15:50:00,30.64,30.71,30.62,30.69,619300.0,21.661,21.7105,21.6469,21.6964,619300.0
2010-11-02 09:30:00,30.85,31.14,30.85,31.07,431200.0,21.8095,22.0145,21.8095,21.965,431200.0
2010-11-02 09:40:00,31.06,31.13,30.98,31.1,400100.0,21.9579,22.0074,21.9014,21.9862,400100.0
2010-11-02 09:50:00,31.1,31.12,31.01,31.1,304700.0,21.9862,22.0004,21.9226,21.9862,304700.0
2010-11-02 10:00:00,31.11,31.14,31.08,31.13,161400.0,21.9933,22.0145,21.9721,22.0074,161400.0
2010-11-02 10:10:00,31.13,31.15,31.07,31.14,205500.0,22.0074,22.0216,21.965,22.0145,205500.0
2010-11-02 10:20:00,31.15,31.21,31.11,31.16,343300.0,22.0216,22.064,21.9933,22.0286,343300.0
2010-11-02 10:30:00,31.16,31.18,31.1,31.13,310800.0,22.0286,22.0428,21.9862,22.0074,310800.0
2010-11-02 10:40:00,31.13,31.42,31.13,31.38,639600.0,22.0074,22.2125,22.0074,22.1842,639600.0
2010-11-02 10:50:00,31.37,31.4,31.35,31.39,195400.0,22.1771,22.1983,22.163,22.1912,195400.0
2010-11-02 11:00:00,31.39,31.54,31.37,31.52,531600.0,22.1912,22.2973,22.1771,22.2831,531600.0
2010-11-02 11:10:00,31.53,31.58,31.51,31.58,390500.0,22.2902,22.3256,22.2761,22.3256,390500.0
2010-11-02 11:20:00,31.57,31.61,31.54,31.54,231200.0,22.3185,22.3468,22.2973,22.2973,231200.0
2010-11-02 11:30:00,31.55,31.55,31.52,31.53,108200.0,22.3044,22.3044,22.2831,22.2902,108200.0
2010-11-02 11:40:00,31.54,31.55,31.5,31.55,226400.0,22.2973,22.3044,22.269,22.3044,226400.0
2010-11-02 11:50:00,31.55,31.59,31.53,31.59,170500.0,22.3044,22.3326,22.2902,22.3326,170500.0
2010-11-02 12:00:00,31.59,31.65,31.57,31.64,173200.0,22.3326,22.375,22.3185,22.368,173200.0
2010-11-02 12:10:00,31.63,31.69,31.61,31.68,528600.0,22.3609,22.4033,22.3468,22.3963,528600.0
2010-11-02 12:20:00,31.68,31.76,31.68,31.75,342000.0,22.3963,22.4528,22.3963,22.4457,342000.0
2010-11-02 12:30:00,31.75,31.91,31.75,31.9,571500.0,22.4457,22.5589,22.4457,22.5518,571500.0
2010-11-02 12:40:00,31.89,31.94,31.83,31.93,232400.0,22.5447,22.5801,22.5023,22.573,232400.0
2010-11-02 12:50:00,31.93,31.97,31.91,31.91,435100.0,22.573,22.6013,22.5589,22.5589,435100.0
2010-11-02 13:00:00,31.92,31.94,31.84,31.88,383400.0,22.5659,22.5801,22.5094,22.5376,383400.0
2010-11-02 13:10:00,31.87,31.88,31.77,31.78,334600.0,22.5306,22.5376,22.4599,22.467,334600.0
2010-11-02 13:20:00,31.78,31.81,31.78,31.78,172900.0,22.467,22.4882,22.467,22.467,172900.0
2010-11-02 13:30:00,31.78,31.78,31.71,31.74,248300.0,22.467,22.467,22.4175,22.4387,248300.0
2010-11-02 13:40:00,31.75,31.77,31.73,31.75,411400.0,22.4457,22.4599,22.4316,22.4457,411400.0
2010-11-02 13:50:00,31.75,31.75,31.66,31.71,586200.0,22.4457,22.4457,22.3821,22.4175,586200.0
2010-11-02 14:00:00,31.72,31.72,31.65,31.68,271900.0,22.4245,22.4245,22.375,22.3963,271900.0
2010-11-02 14:10:00,31.68,31.68,31.59,31.59,319000.0,22.3963,22.3963,22.3326,22.3326,319000.0
2010-11-02 14:20:00,31.6,31.61,31.59,31.61,179500.0,22.3397,22.3468,22.3326,22.3468,179500.0
2010-11-02 14:30:00,31.61,31.61,31.58,31.6,339100.0,22.3468,22.3468,22.3256,22.3397,339100.0
2010-11-02 14:40:00,31.59,31.61,31.56,31.56,260300.0,22.3326,22.3468,22.3114,22.3114,260300.0
2010-11-02 14:50:00,31.56,31.62,31.56,31.59,141700.0,22.3114,22.3538,22.3114,22.3326,141700.0
2010-11-02 15:00:00,31.58,31.61,31.58,31.61,206700.0,22.3256,22.3468,22.3256,22.3468,206700.0
2010-11-02 15:10:00,31.6,31.64,31.59,31.61,368200.0,22.3397,22.368,22.3326,22.3468,368200.0
2010-11-02 15:20:00,31.6,31.65,31.6,31.62,306200.0,22.3397,22.375,22.3397,22.3538,306200.0
2010-11-02 15:30:00,31.61,31.62,31.59,31.6,293800.0,22.3468,22.3538,22.3326,22.3397,293800.0
2010-11-02 15:40:00,31.6,31.62,31.53,31.56,724000.0,22.3397,22.3538,22.2902,22.3114,724000.0
2010-11-02 15:50:00,31.56,31.57,31.45,31.51,1755300.0,22.3114,22.3185,22.2337,22.2761,1755300.0
2010-11-03 09:30:00,31.61,31.65,31.42,31.49,278500.0,22.3468,22.375,22.2125,22.2619,278500.0
2010-11-03 09:40:00,31.5,31.51,31.37,31.5,213500.0,22.269,22.2761,22.1771,22.269,213500.0
2010-11-03 09:50:00,31.5,31.53,31.48,31.5,222100.0,22.269,22.2902,22.2549,22.269,222100.0
2010-11-03 10:00:00,31.51,31.56,31.48,31.52,219900.0,22.2761,22.3114,22.2549,22.2831,219900.0
2010-11-03 10:10:00,31.52,31.61,31.47,31.47,320300.0,22.2831,22.3468,22.2478,22.2478,320300.0
2010-11-03 10:20:00,31.47,31.49,31.4,31.42,259700.0,22.2478,22.2619,22.1983,22.2125,259700.0
2010-11-03 10:30:00,31.42,31.44,31.38,31.38,151100.0,22.2125,22.2266,22.1842,22.1842,151100.0
2010-11-03 10:40:00,31.39,31.39,31.3,31.33,224600.0,22.1912,22.1912,22.1276,22.1488,224600.0
2010-11-03 10:50:00,31.32,31.38,31.31,31.34,76400.0,22.1418,22.1842,22.1347,22.1559,76400.0
2010-11-03 11:00:00,31.34,31.38,31.31,31.32,106300.0,22.1559,22.1842,22.1347,22.1418,106300.0
2010-11-03 11:10:00,31.31,31.32,31.26,31.27,128900.0,22.1347,22.1418,22.0993,22.1064,128900.0
2010-11-03 11:20:00,31.27,31.31,31.24,31.3,172300.0,22.1064,22.1347,22.0852,22.1276,172300.0
2010-11-03 11:30:00,31.3,31.32,31.28,31.32,62800.0,22.1276,22.1418,22.1135,22.1418,62800.0
2010-11-03 11:40:00,31.31,31.32,31.28,31.3,77200.0,22.1347,22.1418,22.1135,22.1276,77200.0
2010-11-03 11:50:00,31.3,31.32,31.28,31.32,59800.0,22.1276,22.1418,22.1135,22.1418,59800.0
2010-11-03 12:00:00,31.31,31.31,31.23,31.25,161600.0,22.1347,22.1347,22.0781,22.0923,161600.0
2010-11-03 12:10:00,31.26,31.27,31.25,31.25,67000.0,22.0993,22.1064,22.0923,22.0923,67000.0
2010-11-03 12:20:00,31.25,31.27,31.22,31.25,104900.0,22.0923,22.1064,22.0711,22.0923,104900.0
2010-11-03 12:30:00,31.25,31.3,31.25,31.27,118300.0,22.0923,22.1276,22.0923,22.1064,118300.0
2010-11-03 12:40:00,31.26,31.29,31.23,31.26,83100.0,22.0993,22.1205,22.0781,22.0993,83100.0
2010-11-03 12:50:00,31.27,31.28,31.25,31.25,84500.0,22.1064,22.1135,22.0923,22.0923,84500.0
2010-11-03 13:00:00,31.26,31.34,31.25,31.3,191500.0,22.0993,22.1559,22.0923,22.1276,191500.0
2010-11-03 13:10:00,31.29,31.3,31.24,31.25,80000.0,22.1205,22.1276,22.0852,22.0923,80000.0
2010-11-03 13:20:00,31.24,31.27,31.23,31.24,99400.0,22.0852,22.1064,22.0781,22.0852,99400.0
2010-11-03 13:30:00,31.25,31.27,31.23,31.23,103100.0,22.0923,22.1064,22.0781,22.0781,103100.0
2010-11-03 13:40:00,31.23,31.27,31.22,31.27,54400.0,22.0781,22.1064,22.0711,22.1064,54400.0
2010-11-03 13:50:00,31.27,31.31,31.26,31.26,105200.0,22.1064,22.1347,22.0993,22.0993,105200.0
2010-11-03 14:00:00,31.27,31.36,31.26,31.31,142900.0,22.1064,22.17,22.0993,22.1347,142900.0
2010-11-03 14:10:00,31.3,31.48,31.13,31.35,476900.0,22.1276,22.2549,22.0074,22.163,476900.0
2010-11-03 14:20:00,31.36,31.47,31.09,31.16,589900.0,22.17,22.2478,21.9792,22.0286,589900.0
2010-11-03 14:30:00,31.16,31.24,31.04,31.2,257500.0,22.0286,22.0852,21.9438,22.0569,257500.0
2010-11-03 14:40:00,31.2,31.28,31.15,31.27,245600.0,22.0569,22.1135,22.0216,22.1064,245600.0
2010-11-03 14:50:00,31.27,31.39,31.27,31.35,253700.0,22.1064,22.1912,22.1064,22.163,253700.0
2010-11-03 15:00:00,31.35,31.44,31.32,31.42,237700.0,22.163,22.2266,22.1418,22.2125,237700.0
2010-11-03 15:10:00,31.42,31.5,31.42,31.47,480300.0,22.2125,22.269,22.2125,22.2478,480300.0
2010-11-03 15:20:00,31.47,31.47,31.32,31.34,282200.0,22.2478,22.2478,22.1418,22.1559,282200.0
2010-11-03 15:30:00,31.33,31.37,31.3,31.34,336900.0,22.1488,22.1771,22.1276,22.1559,336900.0
2010-11-03 15:40:00,31.34,31.41,31.3,31.37,461500.0,22.1559,22.2054,22.1276,22.1771,461500.0
2010-11-03 15:50:00,31.37,31.46,31.36,31.46,535600.0,22.1771,22.2407,22.17,22.2407,535600.0
2010-11-04 09:30:00,31.83,31.94,31.77,31.9,449100.0,22.5023,22.5801,22.4599,22.5518,449100.0
2010-11-04 09:40:00,31.9,31.98,31.88,31.92,355900.0,22.5518,22.6083,22.5376,22.5659,355900.0
2010-11-04 09:50:00,31.92,31.98,31.88,31.9,282500.0,22.5659,22.6083,22.5376,22.5518,282500.0
2010-11-04 10:00:00,31.9,31.9,31.79,31.8,178100.0,22.5518,22.5518,22.474,22.4811,178100.0
2010-11-04 10:10:00,31.8,31.87,31.79,31.86,170800.0,22.4811,22.5306,22.474,22.5235,170800.0
2010-11-04 10:20:00,31.86,31.89,31.82,31.85,336400.0,22.5235,22.5447,22.4952,22.5164,336400.0
2010-11-04 10:30:00,31.85,31.85,31.82,31.83,58900.0,22.5164,22.5164,22.4952,22.5023,58900.0
2010-11-04 10:40:00,31.83,31.85,31.81,31.82,273600.0,22.5023,22.5164,22.4882,22.4952,273600.0
2010-11-04 10:50:00,31.81,31.85,31.8,31.84,371500.0,22.4882,22.5164,22.4811,22.5094,371500.0
2010-11-04 11:00:00,31.84,31.94,31.83,31.9,213200.0,22.5094,22.5801,22.5023,22.5518,213200.0
2010-11-04 11:10:00,31.9,31.92,31.84,31.88,140100.0,22.5518,22.5659,22.5094,22.5376,140100.0
2010-11-04 11:20:00,31.88,31.9,31.85,31.88,84600.0,22.5376,22.5518,22.5164,22.5376,84600.0
2010-11-04 11:30:00,31.88,31.9,31.86,31.86,126400.0,22.5376,22.5518,22.5235,22.5235,126400.0
2010-11-04 11:40:00,31.86,31.87,31.82,31.85,139600.0,22.5235,22.5306,22.4952,22.5164,139600.0
2010-11-04 11:50:00,31.86,31.88,31.82,31.83,288900.0,22.5235,22.5376,22.4952,22.5023,288900.0
2010-11-04 12:00:00,31.83,31.84,31.78,31.8,314200.0,22.5023,22.5094,22.467,22.4811,314200.0
2010-11-04 12:10:00,31.8,31.86,31.79,31.85,184300.0,22.4811,22.5235,22.474,22.5164,184300.0
2010-11-04 12:20:00,31.86,31.91,31.85,31.9,401600.0,22.5235,22.5589,22.5164,22.5518,401600.0
2010-11-04 12:30:00,31.9,31.91,31.85,31.9,379900.0,22.5518,22.5589,22.5164,22.5518,379900.0
2010-11-04 12:40:00,31.89,31.91,31.88,31.88,203600.0,22.5447,22.5589,22.5376,22.5376,203600.0
2010-11-04 12:50:00,31.88,31.9,31.87,31.89,135300.0,22.5376,22.5518,22.5306,22.5447,135300.0
2010-11-04 13:00:00,31.89,31.89,31.82,31.82,267500.0,22.5447,22.5447,22.4952,22.4952,267500.0
2010-11-04 13:10:00,31.82,31.88,31.82,31.85,124200.0,22.4952,22.5376,22.4952,22.5164,124200.0
2010-11-04 13:20:00,31.86,31.88,31.85,31.85,88900.0,22.5235,22.5376,22.5164,22.5164,88900.0
2010-11-04 13:30:00,31.86,31.87,31.81,31.84,249700.0,22.5235,22.5306,22.4882,22.5094,249700.0
2010-11-04 13:40:00,31.85,31.88,31.84,31.87,256100.0,22.5164,22.5376,22.5094,22.5306,256100.0
2010-11-04 13:50:00,31.88,31.88,31.84,31.84,162400.0,22.5376,22.5376,22.5094,22.5094,162400.0
2010-11-04 14:00:00,31.84,31.85,31.78,31.8,316900.0,22.5094,22.5164,22.467,22.4811,316900.0
2010-11-04 14:10:00,31.8,31.81,31.75,31.77,258000.0,22.4811,22.4882,22.4457,22.4599,258000.0
2010-11-04 14:20:00,31.77,31.8,31.76,31.79,183200.0,22.4599,22.4811,22.4528,22.474,183200.0
2010-11-04 14:30:00,31.8,31.86,31.8,31.85,168500.0,22.4811,22.5235,22.4811,22.5164,168500.0
2010-11-04 14:40:00,31.86,31.88,31.84,31.84,150300.0,22.5235,22.5376,22.5094,22.5094,150300.0
2010-11-04 14:50:00,31.84,31.85,31.79,31.8,143000.0,22.5094,22.5164,22.474,22.4811,143000.0
2010-11-04 15:00:00,31.8,31.86,31.79,31.86,143700.0,22.4811,22.5235,22.474,22.5235,143700.0
2010-11-04 15:10:00,31.85,31.89,31.83,31.84,254500.0,22.5164,22.5447,22.5023,22.5094,254500.0
2010-11-04 15:20:00,31.84,31.88,31.82,31.83,406600.0,22.5094,22.5376,22.4952,22.5023,406600.0
2010-11-04 15:30:00,31.83,31.91,31.82,31.91,305200.0,22.5023,22.5589,22.4952,22.5589,305200.0
2010-11-04 15:40:00,31.9,31.95,31.87,31.91,608300.0,22.5518,22.5871,22.5306,22.5589,608300.0
2010-11-04 15:50:00,31.9,31.95,31.88,31.94,858800.0,22.5518,22.5871,22.5376,22.5801,858800.0
2010-11-05 09:30:00,31.95,32.1,31.89,31.91,386200.0,22.5871,22.6932,22.5447,22.5589,386200.0
2010-11-05 09:40:00,31.91,31.95,31.84,31.88,246700.0,22.5589,22.5871,22.5094,22.5376,246700.0
2010-11-05 09:50:00,31.88,31.89,31.77,31.85,214500.0,22.5376,22.5447,22.4599,22.5164,214500.0
2010-11-05 10:00:00,31.85,31.91,31.84,31.9,229200.0,22.5164,22.5589,22.5094,22.5518,229200.0
2010-11-05 10:10:00,31.89,31.92,31.88,31.92,226400.0,22.5447,22.5659,22.5376,22.5659,226400.0
2010-11-05 10:20:00,31.92,31.97,31.9,31.97,282300.0,22.5659,22.6013,22.5518,22.6013,282300.0
2010-11-05 10:30:00,31.97,32.15,31.96,32.1,398100.0,22.6013,22.7285,22.5942,22.6932,398100.0
2010-11-05 10:40:00,32.1,32.19,32.09,32.17,477300.0,22.6932,22.7568,22.6861,22.7427,477300.0
2010-11-05 10:50:00,32.17,32.19,32.15,32.17,426800.0,22.7427,22.7568,22.7285,22.7427,426800.0
2010-11-05 11:00:00,32.17,32.22,32.15,32.22,280200.0,22.7427,22.778,22.7285,22.778,280200.0
2010-11-05 11:10:00,32.23,32.23,32.19,32.21,187600.0,22.7851,22.7851,22.7568,22.7709,187600.0
2010-11-05 11:20:00,32.21,32.22,32.18,32.2,291500.0,22.7709,22.778,22.7497,22.7639,291500.0
2010-11-05 11:30:00,32.2,32.29,32.2,32.23,365600.0,22.7639,22.8275,22.7639,22.7851,365600.0
2010-11-05 11:40:00,32.23,32.24,32.18,32.18,232900.0,22.7851,22.7922,22.7497,22.7497,232900.0
2010-11-05 11:50:00,32.18,32.21,32.07,32.08,266600.0,22.7497,22.7709,22.672,22.679,266600.0
2010-11-05 12:00:00,32.07,32.08,32.0,32.01,297900.0,22.672,22.679,22.6225,22.6296,297900.0
2010-11-05 12:10:00,32.01,32.06,32.01,32.05,194600.0,22.6296,22.6649,22.6296,22.6578,194600.0
2010-11-05 12:20:00,32.05,32.05,32.0,32.0,304100.0,22.6578,22.6578,22.6225,22.6225,304100.0
2010-11-05 12:30:00,31.99,32.1,31.97,32.07,412900.0,22.6154,22.6932,22.6013,22.672,412900.0
2010-11-05 12:40:00,32.08,32.09,32.02,32.04,200100.0,22.679,22.6861,22.6366,22.6508,200100.0
2010-11-05 12:50:00,32.05,32.06,32.02,32.03,181400.0,22.6578,22.6649,22.6366,22.6437,181400.0
2010-11-05 13:00:00,32.02,32.09,32.02,32.08,117500.0,22.6366,22.6861,22.6366,22.679,117500.0
2010-11-05 13:10:00,32.07,32.08,32.04,32.08,96200.0,22.672,22.679,22.6508,22.679,96200.0
2010-11-05 13:20:00,32.08,32.09,32.04,32.04,62100.0,22.679,22.6861,22.6508,22.6508,62100.0
2010-11-05 13:30:00,32.05,32.05,32.02,32.03,193100.0,22.6578,22.6578,22.6366,22.6437,193100.0
2010-11-05 13:40:00,32.03,32.04,32.03,32.04,42600.0,22.6437,22.6508,22.6437,22.6508,42600.0
2010-11-05 13:50:00,32.03,32.07,32.03,32.04,230100.0,22.6437,22.672,22.6437,22.6508,230100.0
2010-11-05 14:00:00,32.04,32.06,32.03,32.05,217600.0,22.6508,22.6649,22.6437,22.6578,217600.0
2010-11-05 14:10:00,32.04,32.05,31.95,31.96,130300.0,22.6508,22.6578,22.5871,22.5942,130300.0
2010-11-05 14:20:00,31.96,32.01,31.94,31.99,257800.0,22.5942,22.6296,22.5801,22.6154,257800.0
2010-11-05 14:30:00,31.99,32.02,31.96,31.98,197100.0,22.6154,22.6366,22.5942,22.6083,197100.0
2010-11-05 14:40:00,31.98,32.0,31.91,31.91,192000.0,22.6083,22.6225,22.5589,22.5589,192000.0
2010-11-05 14:50:00,31.91,31.93,31.89,31.91,173500.0,22.5589,22.573,22.5447,22.5589,173500.0
2010-11-05 15:00:00,31.91,31.96,31.91,31.95,121300.0,22.5589,22.5942,22.5589,22.5871,121300.0
2010-11-05 15:10:00,31.95,31.97,31.88,31.88,194900.0,22.5871,22.6013,22.5376,22.5376,194900.0
2010-11-05 15:20:00,31.88,31.92,31.87,31.9,205600.0,22.5376,22.5659,22.5306,22.5518,205600.0
2010-11-05 15:30:00,31.9,31.91,31.86,31.86,343200.0,22.5518,22.5589,22.5235,22.5235,343200.0
2010-11-05 15:40:00,31.86,31.91,31.85,31.9,635800.0,22.5235,22.5589,22.5164,22.5518,635800.0
2010-11-05 15:50:00,31.9,31.93,31.89,31.93,595200.0,22.5518,22.573,22.5447,22.573,595200.0
2010-11-08 09:30:00,31.63,31.64,31.35,31.35,663000.0,22.3609,22.368,22.163,22.163,663000.0
2010-11-08 09:40:00,31.36,31.45,31.28,31.28,465700.0,22.17,22.2337,22.1135,22.1135,465700.0
2010-11-08 09:50:00,31.28,31.36,31.2,31.26,440200.0,22.1135,22.17,22.0569,22.0993,440200.0
2010-11-08 10:00:00,31.26,31.37,31.26,31.33,363500.0,22.0993,22.1771,22.0993,22.1488,363500.0
2010-11-08 10:10:00,31.33,31.4,31.3,31.39,413400.0,22.1488,22.1983,22.1276,22.1912,413400.0
2010-11-08 10:20:00,31.4,31.45,31.36,31.43,236400.0,22.1983,22.2337,22.17,22.2195,236400.0
2010-11-08 10:30:00,31.42,31.47,31.4,31.46,355600.0,22.2125,22.2478,22.1983,22.2407,355600.0
2010-11-08 10:40:00,31.46,31.58,31.45,31.56,370400.0,22.2407,22.3256,22.2337,22.3114,370400.0
2010-11-08 10:50:00,31.56,31.57,31.45,31.45,224800.0,22.3114,22.3185,22.2337,22.2337,224800.0
2010-11-08 11:00:00,31.45,31.46,31.39,31.39,197600.0,22.2337,22.2407,22.1912,22.1912,197600.0
2010-11-08 11:10:00,31.39,31.45,31.38,31.4,321500.0,22.1912,22.2337,22.1842,22.1983,321500.0
2010-11-08 11:20:00,31.41,31.44,31.4,31.43,175600.0,22.2054,22.2266,22.1983,22.2195,175600.0
2010-11-08 11:30:00,31.43,31.46,31.39,31.39,86300.0,22.2195,22.2407,22.1912,22.1912,86300.0
2010-11-08 11:40:00,31.39,31.42,31.37,31.42,231600.0,22.1912,22.2125,22.1771,22.2125,231600.0
2010-11-08 11:50:00,31.42,31.5,31.41,31.47,128200.0,22.2125,22.269,22.2054,22.2478,128200.0
2010-11-08 12:00:00,31.47,31.5,31.46,31.48,64800.0,22.2478,22.269,22.2407,22.2549,64800.0
2010-11-08 12:10:00,31.47,31.5,31.42,31.44,190400.0,22.2478,22.269,22.2125,22.2266,190400.0
2010-11-08 12:20:00,31.44,31.5,31.43,31.5,74800.0,22.2266,22.269,22.2195,22.269,74800.0
2010-11-08 12:30:00,31.49,31.5,31.43,31.44,102600.0,22.2619,22.269,22.2195,22.2266,102600.0
2010-11-08 12:40:00,31.45,31.49,31.43,31.49,164400.0,22.2337,22.2619,22.2195,22.2619,164400.0
2010-11-08 12:50:00,31.48,31.51,31.47,31.49,109400.0,22.2549,22.2761,22.2478,22.2619,109400.0
2010-11-08 13:00:00,31.49,31.51,31.48,31.5,107600.0,22.2619,22.2761,22.2549,22.269,107600.0
2010-11-08 13:10:00,31.51,31.55,31.5,31.52,103300.0,22.2761,22.3044,22.269,22.2831,103300.0
2010-11-08 13:20:00,31.52,31.56,31.49,31.51,241500.0,22.2831,22.3114,22.2619,22.2761,241500.0
2010-11-08 13:30:00,31.51,31.53,31.5,31.51,76400.0,22.2761,22.2902,22.269,22.2761,76400.0
2010-11-08 13:40:00,31.51,31.53,31.48,31.53,102800.0,22.2761,22.2902,22.2549,22.2902,102800.0
2010-11-08 13:50:00,31.53,31.53,31.49,31.49,65500.0,22.2902,22.2902,22.2619,22.2619,65500.0
2010-11-08 14:00:00,31.49,31.53,31.49,31.51,84700.0,22.2619,22.2902,22.2619,22.2761,84700.0
2010-11-08 14:10:00,31.52,31.53,31.48,31.53,135600.0,22.2831,22.2902,22.2549,22.2902,135600.0
2010-11-08 14:20:00,31.53,31.53,31.48,31.5,235300.0,22.2902,22.2902,22.2549,22.269,235300.0
2010-11-08 14:30:00,31.49,31.51,31.47,31.49,141900.0,22.2619,22.2761,22.2478,22.2619,141900.0
2010-11-08 14:40:00,31.49,31.5,31.47,31.47,96600.0,22.2619,22.269,22.2478,22.2478,96600.0
2010-11-08 14:50:00,31.46,31.5,31.45,31.49,133300.0,22.2407,22.269,22.2337,22.2619,133300.0
2010-11-08 15:00:00,31.49,31.52,31.45,31.45,181200.0,22.2619,22.2831,22.2337,22.2337,181200.0
2010-11-08 15:10:00,31.45,31.47,31.42,31.46,317900.0,22.2337,22.2478,22.2125,22.2407,317900.0
2010-11-08 15:20:00,31.46,31.49,31.45,31.45,153200.0,22.2407,22.2619,22.2337,22.2337,153200.0
2010-11-08 15:30:00,31.46,31.48,31.44,31.46,259000.0,22.2407,22.2549,22.2266,22.2407,259000.0
2010-11-08 15:40:00,31.46,31.51,31.44,31.47,330900.0,22.2407,22.2761,22.2266,22.2478,330900.0
2010-11-08 15:50:00,31.46,31.49,31.41,31.48,634500.0,22.2407,22.2619,22.2054,22.2549,634500.0
2010-11-09 09:30:00,31.48,31.51,31.27,31.28,270500.0,22.2549,22.2761,22.1064,22.1135,270500.0
2010-11-09 09:40:00,31.27,31.32,31.18,31.31,317900.0,22.1064,22.1418,22.0428,22.1347,317900.0
2010-11-09 09:50:00,31.31,31.35,31.25,31.31,228300.0,22.1347,22.163,22.0923,22.1347,228300.0
2010-11-09 10:00:00,31.32,31.33,31.26,31.32,191100.0,22.1418,22.1488,22.0993,22.1418,191100.0
2010-11-09 10:10:00,31.33,31.39,31.31,31.31,201400.0,22.1488,22.1912,22.1347,22.1347,201400.0
2010-11-09 10:20:00,31.31,31.34,31.27,31.29,199300.0,22.1347,22.1559,22.1064,22.1205,199300.0
2010-11-09 10:30:00,31.28,31.28,31.2,31.26,209200.0,22.1135,22.1135,22.0569,22.0993,209200.0
2010-11-09 10:40:00,31.26,31.31,31.21,31.26,344200.0,22.0993,22.1347,22.064,22.0993,344200.0
2010-11-09 10:50:00,31.26,31.34,31.25,31.33,109000.0,22.0993,22.1559,22.0923,22.1488,109000.0
2010-11-09 11:00:00,31.33,31.34,31.26,31.28,133000.0,22.1488,22.1559,22.0993,22.1135,133000.0
2010-11-09 11:10:00,31.28,31.38,31.28,31.37,196000.0,22.1135,22.1842,22.1135,22.1771,196000.0
2010-11-09 11:20:00,31.37,31.39,31.33,31.38,135000.0,22.1771,22.1912,22.1488,22.1842,135000.0
2010-11-09 11:30:00,31.38,31.39,31.34,31.37,114700.0,22.1842,22.1912,22.1559,22.1771,114700.0
2010-11-09 11:40:00,31.37,31.44,31.36,31.42,169700.0,22.1771,22.2266,22.17,22.2125,169700.0
2010-11-09 11:50:00,31.42,31.42,31.29,31.29,60200.0,22.2125,22.2125,22.1205,22.1205,60200.0
2010-11-09 12:00:00,31.29,31.3,31.27,31.29,106400.0,22.1205,22.1276,22.1064,22.1205,106400.0
2010-11-09 12:10:00,31.3,31.3,31.27,31.27,67700.0,22.1276,22.1276,22.1064,22.1064,67700.0
2010-11-09 12:20:00,31.28,31.28,31.2,31.22,116300.0,22.1135,22.1135,22.0569,22.0711,116300.0
2010-11-09 12:30:00,31.23,31.26,31.22,31.25,123200.0,22.0781,22.0993,22.0711,22.0923,123200.0
2010-11-09 12:40:00,31.25,31.26,31.22,31.22,93200.0,22.0923,22.0993,22.0711,22.0711,93200.0
2010-11-09 12:50:00,31.22,31.25,31.21,31.23,164600.0,22.0711,22.0923,22.064,22.0781,164600.0
2010-11-09 13:00:00,31.23,31.25,31.22,31.25,131900.0,22.0781,22.0923,22.0711,22.0923,131900.0
2010-11-09 13:10:00,31.25,31.29,31.23,31.27,206300.0,22.0923,22.1205,22.0781,22.1064,206300.0
2010-11-09 13:20:00,31.26,31.29,31.21,31.23,160600.0,22.0993,22.1205,22.064,22.0781,160600.0
2010-11-09 13:30:00,31.24,31.29,31.22,31.27,304700.0,22.0852,22.1205,22.0711,22.1064,304700.0
2010-11-09 13:40:00,31.27,31.28,31.23,31.25,347700.0,22.1064,22.1135,22.0781,22.0923,347700.0
2010-11-09 13:50:00,31.24,31.32,31.24,31.3,258300.0,22.0852,22.1418,22.0852,22.1276,258300.0
2010-11-09 14:00:00,31.3,31.33,31.28,31.28,92300.0,22.1276,22.1488,22.1135,22.1135,92300.0
2010-11-09 14:10:00,31.28,31.37,31.27,31.33,108500.0,22.1135,22.1771,22.1064,22.1488,108500.0
2010-11-09 14:20:00,31.34,31.36,31.3,31.36,156000.0,22.1559,22.17,22.1276,22.17,156000.0
2010-11-09 14:30:00,31.36,31.39,31.35,31.37,139300.0,22.17,22.1912,22.163,22.1771,139300.0
2010-11-09 14:40:00,31.37,31.42,31.36,31.4,212200.0,22.1771,22.2125,22.17,22.1983,212200.0
2010-11-09 14:50:00,31.39,31.43,31.37,31.41,370300.0,22.1912,22.2195,22.1771,22.2054,370300.0
2010-11-09 15:00:00,31.4,31.42,31.37,31.4,426000.0,22.1983,22.2125,22.1771,22.1983,426000.0
2010-11-09 15:10:00,31.4,31.46,31.39,31.44,544200.0,22.1983,22.2407,22.1912,22.2266,544200.0
2010-11-09 15:20:00,31.44,31.46,31.39,31.43,303500.0,22.2266,22.2407,22.1912,22.2195,303500.0
2010-11-09 15:30:00,31.43,31.46,31.37,31.37,461100.0,22.2195,22.2407,22.1771,22.1771,461100.0
2010-11-09 15:40:00,31.37,31.4,31.31,31.31,676900.0,22.1771,22.1983,22.1347,22.1347,676900.0
2010-11-09 15:50:00,31.31,31.47,31.31,31.46,1150400.0,22.1347,22.2478,22.1347,22.2407,1150400.0
2010-11-10 09:30:00,31.48,31.53,31.31,31.41,533500.0,22.2549,22.2902,22.1347,22.2054,533500.0
2010-11-10 09:40:00,31.4,31.48,31.35,31.35,315300.0,22.1983,22.2549,22.163,22.163,315300.0
2010-11-10 09:50:00,31.35,31.44,31.3,31.35,400100.0,22.163,22.2266,22.1276,22.163,400100.0
2010-11-10 10:00:00,31.35,31.37,31.26,31.33,439700.0,22.163,22.1771,22.0993,22.1488,439700.0
2010-11-10 10:10:00,31.33,31.42,31.29,31.4,487200.0,22.1488,22.2125,22.1205,22.1983,487200.0
2010-11-10 10:20:00,31.41,31.43,31.3,31.31,230600.0,22.2054,22.2195,22.1276,22.1347,230600.0
2010-11-10 10:30:00,31.3,31.38,31.25,31.37,359500.0,22.1276,22.1842,22.0923,22.1771,359500.0
2010-11-10 10:40:00,31.37,31.44,31.33,31.35,244800.0,22.1771,22.2266,22.1488,22.163,244800.0
2010-11-10 10:50:00,31.35,31.43,31.35,31.43,142400.0,22.163,22.2195,22.163,22.2195,142400.0
2010-11-10 11:00:00,31.43,31.44,31.36,31.37,202800.0,22.2195,22.2266,22.17,22.1771,202800.0
2010-11-10 11:10:00,31.36,31.38,31.32,31.33,221400.0,22.17,22.1842,22.1418,22.1488,221400.0
2010-11-10 11:20:00,31.34,31.39,31.32,31.38,224600.0,22.1559,22.1912,22.1418,22.1842,224600.0
2010-11-10 11:30:00,31.38,31.44,31.36,31.41,176300.0,22.1842,22.2266,22.17,22.2054,176300.0
2010-11-10 11:40:00,31.41,31.41,31.35,31.35,157200.0,22.2054,22.2054,22.163,22.163,157200.0
2010-11-10 11:50:00,31.35,31.43,31.35,31.41,185900.0,22.163,22.2195,22.163,22.2054,185900.0
2010-11-10 12:00:00,31.41,31.45,31.4,31.42,265000.0,22.2054,22.2337,22.1983,22.2125,265000.0
2010-11-10 12:10:00,31.43,31.49,31.42,31.47,206300.0,22.2195,22.2619,22.2125,22.2478,206300.0
2010-11-10 12:20:00,31.48,31.49,31.44,31.48,141100.0,22.2549,22.2619,22.2266,22.2549,141100.0
2010-11-10 12:30:00,31.47,31.5,31.45,31.46,79600.0,22.2478,22.269,22.2337,22.2407,79600.0
2010-11-10 12:40:00,31.46,31.47,31.42,31.44,125400.0,22.2407,22.2478,22.2125,22.2266,125400.0
2010-11-10 12:50:00,31.43,31.46,31.4,31.4,132700.0,22.2195,22.2407,22.1983,22.1983,132700.0
2010-11-10 13:00:00,31.4,31.46,31.39,31.45,372600.0,22.1983,22.2407,22.1912,22.2337,372600.0
2010-11-10 13:10:00,31.44,31.48,31.4,31.47,140800.0,22.2266,22.2549,22.1983,22.2478,140800.0
2010-11-10 13:20:00,31.48,31.5,31.43,31.44,179200.0,22.2549,22.269,22.2195,22.2266,179200.0
2010-11-10 13:30:00,31.45,31.47,31.42,31.43,150900.0,22.2337,22.2478,22.2125,22.2195,150900.0
2010-11-10 13:40:00,31.43,31.43,31.4,31.43,139200.0,22.2195,22.2195,22.1983,22.2195,139200.0
2010-11-10 13:50:00,31.43,31.5,31.41,31.48,148200.0,22.2195,22.269,22.2054,22.2549,148200.0
2010-11-10 14:00:00,31.48,31.6,31.48,31.56,388400.0,22.2549,22.3397,22.2549,22.3114,388400.0
2010-11-10 14:10:00,31.56,31.62,31.55,31.59,205500.0,22.3114,22.3538,22.3044,22.3326,205500.0
2010-11-10 14:20:00,31.59,31.59,31.51,31.57,140200.0,22.3326,22.3326,22.2761,22.3185,140200.0
2010-11-10 14:30:00,31.57,31.6,31.55,31.58,165500.0,22.3185,22.3397,22.3044,22.3256,165500.0
2010-11-10 14:40:00,31.58,31.6,31.55,31.57,177700.0,22.3256,22.3397,22.3044,22.3185,177700.0
2010-11-10 14:50:00,31.56,31.61,31.56,31.6,155700.0,22.3114,22.3468,22.3114,22.3397,155700.0
2010-11-10 15:00:00,31.6,31.64,31.57,31.62,467500.0,22.3397,22.368,22.3185,22.3538,467500.0
2010-11-10 15:10:00,31.63,31.65,31.59,31.62,319000.0,22.3609,22.375,22.3326,22.3538,319000.0
2010-11-10 15:20:00,31.63,31.69,31.62,31.64,283100.0,22.3609,22.4033,22.3538,22.368,283100.0
2010-11-10 15:30:00,31.64,31.7,31.62,31.64,279400.0,22.368,22.4104,22.3538,22.368,279400.0
2010-11-10 15:40:00,31.63,31.65,31.62,31.63,245900.0,22.3609,22.375,22.3538,22.3609,245900.0
2010-11-10 15:50:00,31.63,31.68,31.61,31.67,686200.0,22.3609,22.3963,22.3468,22.3892,686200.0
2010-11-11 09:30:00,31.37,31.57,31.33,31.55,460200.0,22.1771,22.3185,22.1488,22.3044,460200.0
2010-11-11 09:40:00,31.55,31.59,31.44,31.5,263200.0,22.3044,22.3326,22.2266,22.269,263200.0
2010-11-11 09:50:00,31.5,31.53,31.42,31.51,210300.0,22.269,22.2902,22.2125,22.2761,210300.0
2010-11-11 10:00:00,31.52,31.54,31.46,31.53,207700.0,22.2831,22.2973,22.2407,22.2902,207700.0
2010-11-11 10:10:00,31.53,31.65,31.5,31.64,175300.0,22.2902,22.375,22.269,22.368,175300.0
2010-11-11 10:20:00,31.63,31.67,31.59,31.64,155300.0,22.3609,22.3892,22.3326,22.368,155300.0
2010-11-11 10:30:00,31.64,31.64,31.52,31.54,216200.0,22.368,22.368,22.2831,22.2973,216200.0
2010-11-11 10:40:00,31.53,31.55,31.44,31.44,869900.0,22.2902,22.3044,22.2266,22.2266,869900.0
2010-11-11 10:50:00,31.44,31.52,31.41,31.51,151900.0,22.2266,22.2831,22.2054,22.2761,151900.0
2010-11-11 11:00:00,31.51,31.6,31.48,31.5,178300.0,22.2761,22.3397,22.2549,22.269,178300.0
2010-11-11 11:10:00,31.49,31.58,31.49,31.54,95300.0,22.2619,22.3256,22.2619,22.2973,95300.0
2010-11-11 11:20:00,31.54,31.55,31.49,31.51,225400.0,22.2973,22.3044,22.2619,22.2761,225400.0
2010-11-11 11:30:00,31.51,31.64,31.5,31.63,179500.0,22.2761,22.368,22.269,22.3609,179500.0
2010-11-11 11:40:00,31.63,31.66,31.59,31.66,144300.0,22.3609,22.3821,22.3326,22.3821,144300.0
2010-11-11 11:50:00,31.65,31.69,31.65,31.67,151500.0,22.375,22.4033,22.375,22.3892,151500.0
2010-11-11 12:00:00,31.66,31.75,31.66,31.72,188300.0,22.3821,22.4457,22.3821,22.4245,188300.0
2010-11-11 12:10:00,31.71,31.81,31.71,31.73,286500.0,22.4175,22.4882,22.4175,22.4316,286500.0
2010-11-11 12:20:00,31.74,31.75,31.68,31.72,76800.0,22.4387,22.4457,22.3963,22.4245,76800.0
2010-11-11 12:30:00,31.72,31.76,31.69,31.74,149600.0,22.4245,22.4528,22.4033,22.4387,149600.0
2010-11-11 12:40:00,31.75,31.76,31.71,31.74,152800.0,22.4457,22.4528,22.4175,22.4387,152800.0
2010-11-11 12:50:00,31.74,31.77,31.73,31.73,132700.0,22.4387,22.4599,22.4316,22.4316,132700.0
2010-11-11 13:00:00,31.73,31.77,31.69,31.75,115100.0,22.4316,22.4599,22.4033,22.4457,115100.0
2010-11-11 13:10:00,31.75,31.79,31.74,31.76,166900.0,22.4457,22.474,22.4387,22.4528,166900.0
2010-11-11 13:20:00,31.77,31.79,31.75,31.76,128800.0,22.4599,22.474,22.4457,22.4528,128800.0
2010-11-11 13:30:00,31.76,31.85,31.75,31.81,222300.0,22.4528,22.5164,22.4457,22.4882,222300.0
2010-11-11 13:40:00,31.82,31.9,31.82,31.88,181100.0,22.4952,22.5518,22.4952,22.5376,181100.0
2010-11-11 13:50:00,31.89,31.89,31.84,31.88,165800.0,22.5447,22.5447,22.5094,22.5376,165800.0
2010-11-11 14:00:00,31.87,31.88,31.82,31.84,178100.0,22.5306,22.5376,22.4952,22.5094,178100.0
2010-11-11 14:10:00,31.83,31.88,31.81,31.88,132400.0,22.5023,22.5376,22.4882,22.5376,132400.0
2010-11-11 14:20:00,31.88,31.89,31.85,31.87,191600.0,22.5376,22.5447,22.5164,22.5306,191600.0
2010-11-11 14:30:00,31.87,31.93,31.85,31.86,353100.0,22.5306,22.573,22.5164,22.5235,353100.0
2010-11-11 14:40:00,31.86,31.87,31.83,31.84,177300.0,22.5235,22.5306,22.5023,22.5094,177300.0
2010-11-11 14:50:00,31.84,31.84,31.78,31.8,138900.0,22.5094,22.5094,22.467,22.4811,138900.0
2010-11-11 15:00:00,31.81,31.81,31.76,31.77,141000.0,22.4882,22.4882,22.4528,22.4599,141000.0
2010-11-11 15:10:00,31.77,31.81,31.73,31.73,157900.0,22.4599,22.4882,22.4316,22.4316,157900.0
2010-11-11 15:20:00,31.73,31.74,31.66,31.72,175700.0,22.4316,22.4387,22.3821,22.4245,175700.0
2010-11-11 15:30:00,31.72,31.73,31.61,31.66,387900.0,22.4245,22.4316,22.3468,22.3821,387900.0
2010-11-11 15:40:00,31.66,31.66,31.61,31.63,515900.0,22.3821,22.3821,22.3468,22.3609,515900.0
2010-11-11 15:50:00,31.63,31.7,31.63,31.69,567000.0,22.3609,22.4104,22.3609,22.4033,567000.0
2010-11-12 09:30:00,31.47,31.58,31.43,31.45,274100.0,22.2478,22.3256,22.2195,22.2337,274100.0
2010-11-12 09:40:00,31.45,31.51,31.4,31.48,376600.0,22.2337,22.2761,22.1983,22.2549,376600.0
2010-11-12 09:50:00,31.48,31.65,31.48,31.6,332900.0,22.2549,22.375,22.2549,22.3397,332900.0
2010-11-12 10:00:00,31.6,31.63,31.6,31.61,177100.0,22.3397,22.3609,22.3397,22.3468,177100.0
2010-11-12 10:10:00,31.61,31.75,31.6,31.73,253800.0,22.3468,22.4457,22.3397,22.4316,253800.0
2010-11-12 10:20:00,31.74,31.76,31.62,31.63,293700.0,22.4387,22.4528,22.3538,22.3609,293700.0
2010-11-12 10:30:00,31.62,31.66,31.58,31.63,422800.0,22.3538,22.3821,22.3256,22.3609,422800.0
2010-11-12 10:40:00,31.62,31.73,31.6,31.66,277500.0,22.3538,22.4316,22.3397,22.3821,277500.0
2010-11-12 10:50:00,31.66,31.67,31.52,31.55,184500.0,22.3821,22.3892,22.2831,22.3044,184500.0
2010-11-12 11:00:00,31.55,31.66,31.53,31.58,373300.0,22.3044,22.3821,22.2902,22.3256,373300.0
2010-11-12 11:10:00,31.58,31.63,31.56,31.6,264700.0,22.3256,22.3609,22.3114,22.3397,264700.0
2010-11-12 11:20:00,31.6,31.65,31.6,31.62,220000.0,22.3397,22.375,22.3397,22.3538,220000.0
2010-11-12 11:30:00,31.63,31.63,31.6,31.6,140600.0,22.3609,22.3609,22.3397,22.3397,140600.0
2010-11-12 11:40:00,31.6,31.62,31.56,31.58,177600.0,22.3397,22.3538,22.3114,22.3256,177600.0
2010-11-12 11:50:00,31.58,31.61,31.54,31.6,205200.0,22.3256,22.3468,22.2973,22.3397,205200.0
2010-11-12 12:00:00,31.59,31.63,31.55,31.6,271500.0,22.3326,22.3609,22.3044,22.3397,271500.0
2010-11-12 12:10:00,31.6,31.63,31.56,31.56,261900.0,22.3397,22.3609,22.3114,22.3114,261900.0
2010-11-12 12:20:00,31.56,31.57,31.48,31.52,245700.0,22.3114,22.3185,22.2549,22.2831,245700.0
2010-11-12 12:30:00,31.5,31.54,31.49,31.53,228400.0,22.269,22.2973,22.2619,22.2902,228400.0
2010-11-12 12:40:00,31.53,31.53,31.47,31.47,282600.0,22.2902,22.2902,22.2478,22.2478,282600.0
2010-11-12 12:50:00,31.47,31.49,31.44,31.47,377100.0,22.2478,22.2619,22.2266,22.2478,377100.0
2010-11-12 13:00:00,31.47,31.48,31.43,31.43,111100.0,22.2478,22.2549,22.2195,22.2195,111100.0
2010-11-12 13:10:00,31.43,31.47,31.39,31.39,180900.0,22.2195,22.2478,22.1912,22.1912,180900.0
2010-11-12 13:20:00,31.4,31.44,31.38,31.41,194300.0,22.1983,22.2266,22.1842,22.2054,194300.0
2010-11-12 13:30:00,31.41,31.44,31.39,31.44,125400.0,22.2054,22.2266,22.1912,22.2266,125400.0
2010-11-12 13:40:00,31.44,31.46,31.42,31.43,169300.0,22.2266,22.2407,22.2125,22.2195,169300.0
2010-11-12 13:50:00,31.43,31.44,31.38,31.38,124000.0,22.2195,22.2266,22.1842,22.1842,124000.0
2010-11-12 14:00:00,31.38,31.4,31.36,31.39,184700.0,22.1842,22.1983,22.17,22.1912,184700.0
2010-11-12 14:10:00,31.4,31.47,31.36,31.45,118600.0,22.1983,22.2478,22.17,22.2337,118600.0
2010-11-12 14:20:00,31.45,31.45,31.37,31.39,103900.0,22.2337,22.2337,22.1771,22.1912,103900.0
2010-11-12 14:30:00,31.38,31.41,31.36,31.39,107700.0,22.1842,22.2054,22.17,22.1912,107700.0
2010-11-12 14:40:00,31.4,31.47,31.35,31.46,210300.0,22.1983,22.2478,22.163,22.2407,210300.0
2010-11-12 14:50:00,31.46,31.54,31.45,31.5,295800.0,22.2407,22.2973,22.2337,22.269,295800.0
2010-11-12 15:00:00,31.5,31.55,31.48,31.53,151600.0,22.269,22.3044,22.2549,22.2902,151600.0
2010-11-12 15:10:00,31.53,31.54,31.48,31.5,269400.0,22.2902,22.2973,22.2549,22.269,269400.0
2010-11-12 15:20:00,31.5,31.53,31.41,31.42,241800.0,22.269,22.2902,22.2054,22.2125,241800.0
2010-11-12 15:30:00,31.43,31.49,31.4,31.41,366100.0,22.2195,22.2619,22.1983,22.2054,366100.0
2010-11-12 15:40:00,31.42,31.42,31.36,31.42,478900.0,22.2125,22.2125,22.17,22.2125,478900.0
2010-11-12 15:50:00,31.42,31.47,31.37,31.44,821500.0,22.2125,22.2478,22.1771,22.2266,821500.0
2010-11-15 09:30:00,31.41,31.86,31.41,31.85,433500.0,22.2054,22.5235,22.2054,22.5164,433500.0
2010-11-15 09:40:00,31.85,31.97,31.84,31.93,434000.0,22.5164,22.6013,22.5094,22.573,434000.0
2010-11-15 09:50:00,31.94,31.94,31.77,31.82,451300.0,22.5801,22.5801,22.4599,22.4952,451300.0
2010-11-15 10:00:00,31.81,31.83,31.62,31.72,347500.0,22.4882,22.5023,22.3538,22.4245,347500.0
2010-11-15 10:10:00,31.72,31.77,31.63,31.73,259400.0,22.4245,22.4599,22.3609,22.4316,259400.0
2010-11-15 10:20:00,31.73,31.82,31.73,31.76,216700.0,22.4316,22.4952,22.4316,22.4528,216700.0
2010-11-15 10:30:00,31.77,31.92,31.77,31.88,296600.0,22.4599,22.5659,22.4599,22.5376,296600.0
2010-11-15 10:40:00,31.87,31.89,31.8,31.89,147500.0,22.5306,22.5447,22.4811,22.5447,147500.0
2010-11-15 10:50:00,31.89,31.94,31.81,31.85,222400.0,22.5447,22.5801,22.4882,22.5164,222400.0
2010-11-15 11:00:00,31.85,31.87,31.74,31.76,125800.0,22.5164,22.5306,22.4387,22.4528,125800.0
2010-11-15 11:10:00,31.76,31.87,31.76,31.87,121000.0,22.4528,22.5306,22.4528,22.5306,121000.0
2010-11-15 11:20:00,31.86,31.88,31.8,31.87,154900.0,22.5235,22.5376,22.4811,22.5306,154900.0
2010-11-15 11:30:00,31.87,31.9,31.79,31.82,258400.0,22.5306,22.5518,22.474,22.4952,258400.0
2010-11-15 11:40:00,31.82,31.91,31.8,31.85,195200.0,22.4952,22.5589,22.4811,22.5164,195200.0
2010-11-15 11:50:00,31.85,31.85,31.79,31.79,90900.0,22.5164,22.5164,22.474,22.474,90900.0
2010-11-15 12:00:00,31.8,31.88,31.78,31.78,135700.0,22.4811,22.5376,22.467,22.467,135700.0
2010-11-15 12:10:00,31.77,31.78,31.72,31.77,110900.0,22.4599,22.467,22.4245,22.4599,110900.0
2010-11-15 12:20:00,31.78,31.81,31.75,31.8,89700.0,22.467,22.4882,22.4457,22.4811,89700.0
2010-11-15 12:30:00,31.79,31.85,31.78,31.84,90400.0,22.474,22.5164,22.467,22.5094,90400.0
2010-11-15 12:40:00,31.84,31.85,31.8,31.84,79200.0,22.5094,22.5164,22.4811,22.5094,79200.0
2010-11-15 12:50:00,31.84,31.86,31.8,31.85,139500.0,22.5094,22.5235,22.4811,22.5164,139500.0
2010-11-15 13:00:00,31.86,31.88,31.8,31.84,237400.0,22.5235,22.5376,22.4811,22.5094,237400.0
2010-11-15 13:10:00,31.84,31.85,31.81,31.84,96100.0,22.5094,22.5164,22.4882,22.5094,96100.0
2010-11-15 13:20:00,31.85,31.86,31.82,31.84,127900.0,22.5164,22.5235,22.4952,22.5094,127900.0
2010-11-15 13:30:00,31.84,31.86,31.8,31.84,203300.0,22.5094,22.5235,22.4811,22.5094,203300.0
2010-11-15 13:40:00,31.84,31.85,31.74,31.76,154000.0,22.5094,22.5164,22.4387,22.4528,154000.0
2010-11-15 13:50:00,31.76,31.76,31.64,31.65,221300.0,22.4528,22.4528,22.368,22.375,221300.0
2010-11-15 14:00:00,31.65,31.68,31.62,31.65,188100.0,22.375,22.3963,22.3538,22.375,188100.0
2010-11-15 14:10:00,31.65,31.67,31.61,31.61,166600.0,22.375,22.3892,22.3468,22.3468,166600.0
2010-11-15 14:20:00,31.6,31.7,31.6,31.69,252700.0,22.3397,22.4104,22.3397,22.4033,252700.0
2010-11-15 14:30:00,31.69,31.7,31.61,31.64,205900.0,22.4033,22.4104,22.3468,22.368,205900.0
2010-11-15 14:40:00,31.65,31.67,31.61,31.62,156600.0,22.375,22.3892,22.3468,22.3538,156600.0
2010-11-15 14:50:00,31.61,31.64,31.6,31.6,120300.0,22.3468,22.368,22.3397,22.3397,120300.0
2010-11-15 15:00:00,31.6,31.66,31.58,31.66,236500.0,22.3397,22.3821,22.3256,22.3821,236500.0
2010-11-15 15:10:00,31.66,31.68,31.49,31.55,340500.0,22.3821,22.3963,22.2619,22.3044,340500.0
2010-11-15 15:20:00,31.55,31.55,31.47,31.53,252300.0,22.3044,22.3044,22.2478,22.2902,252300.0
2010-11-15 15:30:00,31.53,31.54,31.46,31.53,342500.0,22.2902,22.2973,22.2407,22.2902,342500.0
2010-11-15 15:40:00,31.54,31.59,31.48,31.48,336400.0,22.2973,22.3326,22.2549,22.2549,336400.0
2010-11-15 15:50:00,31.48,31.49,31.35,31.4,901400.0,22.2549,22.2619,22.163,22.1983,901400.0
2010-11-16 09:30:00,31.7,32.49,31.54,32.34,2192300.0,22.4104,22.9689,22.2973,22.8628,2192300.0
2010-11-16 09:40:00,32.34,32.82,32.18,32.24,1816200.0,22.8628,23.2022,22.7497,22.7922,1816200.0
2010-11-16 09:50:00,32.24,32.46,32.13,32.4,1143300.0,22.7922,22.9477,22.7144,22.9053,1143300.0
2010-11-16 10:00:00,32.41,32.5,32.38,32.45,1135500.0,22.9123,22.976,22.8911,22.9406,1135500.0
2010-11-16 10:10:00,32.46,32.62,32.39,32.44,1229100.0,22.9477,23.0608,22.8982,22.9335,1229100.0
2010-11-16 10:20:00,32.43,32.67,32.4,32.57,1006600.0,22.9265,23.0961,22.9053,23.0254,1006600.0
2010-11-16 10:30:00,32.56,32.7,32.41,32.44,1122100.0,23.0184,23.1173,22.9123,22.9335,1122100.0
2010-11-16 10:40:00,32.45,32.57,32.44,32.57,548000.0,22.9406,23.0254,22.9335,23.0254,548000.0
2010-11-16 10:50:00,32.56,32.58,32.47,32.55,453300.0,23.0184,23.0325,22.9548,23.0113,453300.0
2010-11-16 11:00:00,32.56,32.56,32.4,32.44,706900.0,23.0184,23.0184,22.9053,22.9335,706900.0
2010-11-16 11:10:00,32.43,32.49,32.2,32.2,830300.0,22.9265,22.9689,22.7639,22.7639,830300.0
2010-11-16 11:20:00,32.2,32.24,32.13,32.2,566400.0,22.7639,22.7922,22.7144,22.7639,566400.0
2010-11-16 11:30:00,32.2,32.27,32.07,32.1,417400.0,22.7639,22.8134,22.672,22.6932,417400.0
2010-11-16 11:40:00,32.11,32.11,31.86,31.88,608600.0,22.7002,22.7002,22.5235,22.5376,608600.0
2010-11-16 11:50:00,31.89,32.03,31.87,31.88,571300.0,22.5447,22.6437,22.5306,22.5376,571300.0
2010-11-16 12:00:00,31.88,31.99,31.87,31.94,552300.0,22.5376,22.6154,22.5306,22.5801,552300.0
2010-11-16 12:10:00,31.93,31.97,31.86,31.91,411900.0,22.573,22.6013,22.5235,22.5589,411900.0
2010-11-16 12:20:00,31.91,31.98,31.87,31.95,391900.0,22.5589,22.6083,22.5306,22.5871,391900.0
2010-11-16 12:30:00,31.95,31.99,31.91,31.97,415400.0,22.5871,22.6154,22.5589,22.6013,415400.0
2010-11-16 12:40:00,31.98,31.99,31.89,31.97,349900.0,22.6083,22.6154,22.5447,22.6013,349900.0
2010-11-16 12:50:00,31.98,32.12,31.95,32.12,524900.0,22.6083,22.7073,22.5871,22.7073,524900.0
2010-11-16 13:00:00,32.12,32.12,32.02,32.06,255300.0,22.7073,22.7073,22.6366,22.6649,255300.0
2010-11-16 13:10:00,32.07,32.08,31.96,32.03,242500.0,22.672,22.679,22.5942,22.6437,242500.0
2010-11-16 13:20:00,32.03,32.08,31.98,32.02,226600.0,22.6437,22.679,22.6083,22.6366,226600.0
2010-11-16 13:30:00,32.01,32.01,31.92,31.93,300900.0,22.6296,22.6296,22.5659,22.573,300900.0
2010-11-16 13:40:00,31.93,31.94,31.81,31.84,268500.0,22.573,22.5801,22.4882,22.5094,268500.0
2010-11-16 13:50:00,31.85,31.94,31.84,31.92,204400.0,22.5164,22.5801,22.5094,22.5659,204400.0
2010-11-16 14:00:00,31.92,31.93,31.82,31.86,442500.0,22.5659,22.573,22.4952,22.5235,442500.0
2010-11-16 14:10:00,31.86,31.87,31.8,31.82,251500.0,22.5235,22.5306,22.4811,22.4952,251500.0
2010-11-16 14:20:00,31.8,31.83,31.76,31.78,356800.0,22.4811,22.5023,22.4528,22.467,356800.0
2010-11-16 14:30:00,31.78,31.78,31.68,31.71,243500.0,22.467,22.467,22.3963,22.4175,243500.0
2010-11-16 14:40:00,31.71,31.79,31.65,31.79,328400.0,22.4175,22.474,22.375,22.474,328400.0
2010-11-16 14:50:00,31.79,31.83,31.72,31.76,424300.0,22.474,22.5023,22.4245,22.4528,424300.0
2010-11-16 15:00:00,31.76,31.8,31.7,31.7,326000.0,22.4528,22.4811,22.4104,22.4104,326000.0
2010-11-16 15:10:00,31.71,31.71,31.6,31.63,283600.0,22.4175,22.4175,22.3397,22.3609,283600.0
2010-11-16 15:20:00,31.62,31.69,31.58,31.63,388500.0,22.3538,22.4033,22.3256,22.3609,388500.0
2010-11-16 15:30:00,31.62,31.7,31.61,31.66,514900.0,22.3538,22.4104,22.3468,22.3821,514900.0
2010-11-16 15:40:00,31.65,31.75,31.65,31.74,635000.0,22.375,22.4457,22.375,22.4387,635000.0
2010-11-16 15:50:00,31.74,31.82,31.7,31.71,1181200.0,22.4387,22.4952,22.4104,22.4175,1181200.0
2010-11-17 09:30:00,31.61,31.71,31.44,31.5,1098900.0,22.3468,22.4175,22.2266,22.269,1098900.0
2010-11-17 09:40:00,31.5,31.51,31.34,31.39,786000.0,22.269,22.2761,22.1559,22.1912,786000.0
2010-11-17 09:50:00,31.39,31.48,31.36,31.45,914200.0,22.1912,22.2549,22.17,22.2337,914200.0
2010-11-17 10:00:00,31.45,31.47,31.41,31.44,597000.0,22.2337,22.2478,22.2054,22.2266,597000.0
2010-11-17 10:10:00,31.44,31.44,31.35,31.38,442100.0,22.2266,22.2266,22.163,22.1842,442100.0
2010-11-17 10:20:00,31.37,31.39,31.35,31.39,634700.0,22.1771,22.1912,22.163,22.1912,634700.0
2010-11-17 10:30:00,31.39,31.41,31.28,31.31,495700.0,22.1912,22.2054,22.1135,22.1347,495700.0
2010-11-17 10:40:00,31.31,31.35,31.29,31.32,251000.0,22.1347,22.163,22.1205,22.1418,251000.0
2010-11-17 10:50:00,31.32,31.33,31.25,31.25,630500.0,22.1418,22.1488,22.0923,22.0923,630500.0
2010-11-17 11:00:00,31.26,31.26,31.16,31.19,488000.0,22.0993,22.0993,22.0286,22.0499,488000.0
2010-11-17 11:10:00,31.19,31.22,31.16,31.17,377300.0,22.0499,22.0711,22.0286,22.0357,377300.0
2010-11-17 11:20:00,31.17,31.18,31.1,31.15,436600.0,22.0357,22.0428,21.9862,22.0216,436600.0
2010-11-17 11:30:00,31.14,31.17,31.08,31.1,303600.0,22.0145,22.0357,21.9721,21.9862,303600.0
2010-11-17 11:40:00,31.1,31.15,31.07,31.1,346300.0,21.9862,22.0216,21.965,21.9862,346300.0
2010-11-17 11:50:00,31.09,31.1,31.0,31.03,433200.0,21.9792,21.9862,21.9155,21.9367,433200.0
2010-11-17 12:00:00,31.02,31.05,30.96,30.98,411700.0,21.9297,21.9509,21.8873,21.9014,411700.0
2010-11-17 12:10:00,30.98,31.06,30.98,31.01,328200.0,21.9014,21.9579,21.9014,21.9226,328200.0
2010-11-17 12:20:00,31.01,31.05,31.0,31.0,223500.0,21.9226,21.9509,21.9155,21.9155,223500.0
2010-11-17 12:30:00,31.01,31.01,30.94,30.94,274800.0,21.9226,21.9226,21.8731,21.8731,274800.0
2010-11-17 12:40:00,30.94,30.97,30.93,30.94,180700.0,21.8731,21.8943,21.866,21.8731,180700.0
2010-11-17 12:50:00,30.94,30.96,30.92,30.92,233700.0,21.8731,21.8873,21.859,21.859,233700.0
2010-11-17 13:00:00,30.92,30.93,30.85,30.86,245600.0,21.859,21.866,21.8095,21.8166,245600.0
2010-11-17 13:10:00,30.86,30.9,30.85,30.86,244400.0,21.8166,21.8448,21.8095,21.8166,244400.0
2010-11-17 13:20:00,30.87,30.88,30.85,30.87,271000.0,21.8236,21.8307,21.8095,21.8236,271000.0
2010-11-17 13:30:00,30.87,30.88,30.82,30.83,332700.0,21.8236,21.8307,21.7883,21.7953,332700.0
2010-11-17 13:40:00,30.83,30.84,30.78,30.81,485700.0,21.7953,21.8024,21.76,21.7812,485700.0
2010-11-17 13:50:00,30.82,30.84,30.8,30.82,411900.0,21.7883,21.8024,21.7741,21.7883,411900.0
2010-11-17 14:00:00,30.83,30.83,30.8,30.81,245200.0,21.7953,21.7953,21.7741,21.7812,245200.0
2010-11-17 14:10:00,30.8,30.81,30.76,30.77,323600.0,21.7741,21.7812,21.7459,21.7529,323600.0
2010-11-17 14:20:00,30.77,30.78,30.73,30.73,278600.0,21.7529,21.76,21.7247,21.7247,278600.0
2010-11-17 14:30:00,30.74,30.8,30.67,30.79,818100.0,21.7317,21.7741,21.6822,21.7671,818100.0
2010-11-17 14:40:00,30.8,30.9,30.78,30.89,518900.0,21.7741,21.8448,21.76,21.8378,518900.0
2010-11-17 14:50:00,30.89,30.99,30.84,30.84,893100.0,21.8378,21.9085,21.8024,21.8024,893100.0
2010-11-17 15:00:00,30.84,30.85,30.72,30.73,557100.0,21.8024,21.8095,21.7176,21.7247,557100.0
2010-11-17 15:10:00,30.74,30.82,30.73,30.8,294400.0,21.7317,21.7883,21.7247,21.7741,294400.0
2010-11-17 15:20:00,30.81,30.84,30.68,30.7,439800.0,21.7812,21.8024,21.6893,21.7034,439800.0
2010-11-17 15:30:00,30.7,30.84,30.68,30.81,509900.0,21.7034,21.8024,21.6893,21.7812,509900.0
2010-11-17 15:40:00,30.81,30.93,30.81,30.92,716900.0,21.7812,21.866,21.7812,21.859,716900.0
2010-11-17 15:50:00,30.92,30.92,30.83,30.83,1069300.0,21.859,21.859,21.7953,21.7953,1069300.0
2010-11-18 09:30:00,31.1,31.1,30.93,30.99,462100.0,21.9862,21.9862,21.866,21.9085,462100.0
2010-11-18 09:40:00,30.99,31.09,30.99,31.06,392100.0,21.9085,21.9792,21.9085,21.9579,392100.0
2010-11-18 09:50:00,31.06,31.07,30.99,30.99,322400.0,21.9579,21.965,21.9085,21.9085,322400.0
2010-11-18 10:00:00,30.99,31.07,30.99,31.0,688000.0,21.9085,21.965,21.9085,21.9155,688000.0
2010-11-18 10:10:00,31.0,31.05,30.99,31.02,505000.0,21.9155,21.9509,21.9085,21.9297,505000.0
2010-11-18 10:20:00,31.03,31.06,31.0,31.04,375500.0,21.9367,21.9579,21.9155,21.9438,375500.0
2010-11-18 10:30:00,31.04,31.04,30.9,30.91,311200.0,21.9438,21.9438,21.8448,21.8519,311200.0
2010-11-18 10:40:00,30.91,30.99,30.91,30.99,282400.0,21.8519,21.9085,21.8519,21.9085,282400.0
2010-11-18 10:50:00,30.99,31.02,30.97,30.98,262900.0,21.9085,21.9297,21.8943,21.9014,262900.0
2010-11-18 11:00:00,30.98,30.99,30.85,30.87,449700.0,21.9014,21.9085,21.8095,21.8236,449700.0
2010-11-18 11:10:00,30.87,30.91,30.85,30.91,229400.0,21.8236,21.8519,21.8095,21.8519,229400.0
2010-11-18 11:20:00,30.9,30.91,30.8,30.8,293000.0,21.8448,21.8519,21.7741,21.7741,293000.0
2010-11-18 11:30:00,30.79,30.83,30.75,30.78,459200.0,21.7671,21.7953,21.7388,21.76,459200.0
2010-11-18 11:40:00,30.78,30.8,30.75,30.8,195700.0,21.76,21.7741,21.7388,21.7741,195700.0
2010-11-18 11:50:00,30.8,30.86,30.79,30.85,157900.0,21.7741,21.8166,21.7671,21.8095,157900.0
2010-11-18 12:00:00,30.84,30.88,30.84,30.87,228500.0,21.8024,21.8307,21.8024,21.8236,228500.0
2010-11-18 12:10:00,30.88,30.88,30.82,30.85,233500.0,21.8307,21.8307,21.7883,21.8095,233500.0
2010-11-18 12:20:00,30.85,30.88,30.84,30.86,127200.0,21.8095,21.8307,21.8024,21.8166,127200.0
2010-11-18 12:30:00,30.85,30.86,30.82,30.84,180700.0,21.8095,21.8166,21.7883,21.8024,180700.0
2010-11-18 12:40:00,30.84,30.88,30.84,30.86,129300.0,21.8024,21.8307,21.8024,21.8166,129300.0
2010-11-18 12:50:00,30.87,30.89,30.85,30.85,313500.0,21.8236,21.8378,21.8095,21.8095,313500.0
2010-11-18 13:00:00,30.86,30.86,30.83,30.84,202900.0,21.8166,21.8166,21.7953,21.8024,202900.0
2010-11-18 13:10:00,30.84,30.84,30.8,30.8,195300.0,21.8024,21.8024,21.7741,21.7741,195300.0
2010-11-18 13:20:00,30.81,30.83,30.78,30.78,501400.0,21.7812,21.7953,21.76,21.76,501400.0
2010-11-18 13:30:00,30.78,30.82,30.77,30.81,279400.0,21.76,21.7883,21.7529,21.7812,279400.0
2010-11-18 13:40:00,30.82,30.83,30.81,30.82,189400.0,21.7883,21.7953,21.7812,21.7883,189400.0
2010-11-18 13:50:00,30.83,30.9,30.83,30.88,248000.0,21.7953,21.8448,21.7953,21.8307,248000.0
2010-11-18 14:00:00,30.87,30.91,30.87,30.9,228100.0,21.8236,21.8519,21.8236,21.8448,228100.0
2010-11-18 14:10:00,30.91,30.92,30.89,30.9,179500.0,21.8519,21.859,21.8378,21.8448,179500.0
2010-11-18 14:20:00,30.9,30.9,30.86,30.87,227000.0,21.8448,21.8448,21.8166,21.8236,227000.0
2010-11-18 14:30:00,30.86,30.89,30.86,30.88,419600.0,21.8166,21.8378,21.8166,21.8307,419600.0
2010-11-18 14:40:00,30.88,30.89,30.85,30.86,282000.0,21.8307,21.8378,21.8095,21.8166,282000.0
2010-11-18 14:50:00,30.87,30.88,30.85,30.86,361300.0,21.8236,21.8307,21.8095,21.8166,361300.0
2010-11-18 15:00:00,30.86,30.93,30.84,30.91,470600.0,21.8166,21.866,21.8024,21.8519,470600.0
2010-11-18 15:10:00,30.92,30.92,30.89,30.9,302700.0,21.859,21.859,21.8378,21.8448,302700.0
2010-11-18 15:20:00,30.89,30.91,30.87,30.91,664800.0,21.8378,21.8519,21.8236,21.8519,664800.0
2010-11-18 15:30:00,30.9,30.91,30.77,30.81,808100.0,21.8448,21.8519,21.7529,21.7812,808100.0
2010-11-18 15:40:00,30.81,30.88,30.8,30.85,603700.0,21.7812,21.8307,21.7741,21.8095,603700.0
2010-11-18 15:50:00,30.85,30.88,30.83,30.85,966000.0,21.8095,21.8307,21.7953,21.8095,966000.0
2010-11-19 09:30:00,30.8,30.99,30.8,30.86,1578800.0,21.7741,21.9085,21.7741,21.8166,1578800.0
2010-11-19 09:40:00,30.86,30.9,30.81,30.89,492900.0,21.8166,21.8448,21.7812,21.8378,492900.0
2010-11-19 09:50:00,30.89,30.9,30.85,30.89,391300.0,21.8378,21.8448,21.8095,21.8378,391300.0
2010-11-19 10:00:00,30.9,30.9,30.85,30.87,247400.0,21.8448,21.8448,21.8095,21.8236,247400.0
2010-11-19 10:10:00,30.87,30.89,30.85,30.86,182600.0,21.8236,21.8378,21.8095,21.8166,182600.0
2010-11-19 10:20:00,30.87,30.87,30.84,30.86,297800.0,21.8236,21.8236,21.8024,21.8166,297800.0
2010-11-19 10:30:00,30.85,30.87,30.84,30.85,301800.0,21.8095,21.8236,21.8024,21.8095,301800.0
2010-11-19 10:40:00,30.86,30.88,30.85,30.87,557300.0,21.8166,21.8307,21.8095,21.8236,557300.0
2010-11-19 10:50:00,30.87,30.88,30.86,30.86,160100.0,21.8236,21.8307,21.8166,21.8166,160100.0
2010-11-19 11:00:00,30.86,30.91,30.86,30.9,308300.0,21.8166,21.8519,21.8166,21.8448,308300.0
2010-11-19 11:10:00,30.9,30.9,30.88,30.89,152000.0,21.8448,21.8448,21.8307,21.8378,152000.0
2010-11-19 11:20:00,30.89,30.9,30.88,30.9,171100.0,21.8378,21.8448,21.8307,21.8448,171100.0
2010-11-19 11:30:00,30.9,30.91,30.88,30.9,210500.0,21.8448,21.8519,21.8307,21.8448,210500.0
2010-11-19 11:40:00,30.9,30.95,30.9,30.95,200700.0,21.8448,21.8802,21.8448,21.8802,200700.0
2010-11-19 11:50:00,30.94,30.97,30.93,30.93,124300.0,21.8731,21.8943,21.866,21.866,124300.0
2010-11-19 12:00:00,30.93,30.99,30.93,30.98,173600.0,21.866,21.9085,21.866,21.9014,173600.0
2010-11-19 12:10:00,30.99,30.99,30.96,30.97,55800.0,21.9085,21.9085,21.8873,21.8943,55800.0
2010-11-19 12:20:00,30.98,30.98,30.96,30.96,66100.0,21.9014,21.9014,21.8873,21.8873,66100.0
2010-11-19 12:30:00,30.97,30.98,30.96,30.98,115400.0,21.8943,21.9014,21.8873,21.9014,115400.0
2010-11-19 12:40:00,30.98,31.0,30.98,31.0,98100.0,21.9014,21.9155,21.9014,21.9155,98100.0
2010-11-19 12:50:00,31.0,31.01,30.98,31.01,346900.0,21.9155,21.9226,21.9014,21.9226,346900.0
2010-11-19 13:00:00,31.0,31.07,31.0,31.07,204300.0,21.9155,21.965,21.9155,21.965,204300.0
2010-11-19 13:10:00,31.07,31.08,31.05,31.06,244200.0,21.965,21.9721,21.9509,21.9579,244200.0
2010-11-19 13:20:00,31.06,31.06,31.04,31.05,90000.0,21.9579,21.9579,21.9438,21.9509,90000.0
2010-11-19 13:30:00,31.05,31.06,31.03,31.04,117000.0,21.9509,21.9579,21.9367,21.9438,117000.0
2010-11-19 13:40:00,31.03,31.04,31.03,31.04,53000.0,21.9367,21.9438,21.9367,21.9438,53000.0
2010-11-19 13:50:00,31.04,31.04,31.01,31.03,242600.0,21.9438,21.9438,21.9226,21.9367,242600.0
2010-11-19 14:00:00,31.03,31.05,31.01,31.04,184100.0,21.9367,21.9509,21.9226,21.9438,184100.0
2010-11-19 14:10:00,31.05,31.06,31.03,31.05,96300.0,21.9509,21.9579,21.9367,21.9509,96300.0
2010-11-19 14:20:00,31.06,31.1,31.05,31.1,152600.0,21.9579,21.9862,21.9509,21.9862,152600.0
2010-11-19 14:30:00,31.1,31.1,31.09,31.09,206600.0,21.9862,21.9862,21.9792,21.9792,206600.0
2010-11-19 14:40:00,31.1,31.15,31.09,31.12,439000.0,21.9862,22.0216,21.9792,22.0004,439000.0
2010-11-19 14:50:00,31.11,31.15,31.11,31.13,476900.0,21.9933,22.0216,21.9933,22.0074,476900.0
2010-11-19 15:00:00,31.13,31.13,31.08,31.08,298500.0,22.0074,22.0074,21.9721,21.9721,298500.0
2010-11-19 15:10:00,31.09,31.12,31.07,31.11,555600.0,21.9792,22.0004,21.965,21.9933,555600.0
2010-11-19 15:20:00,31.11,31.17,31.09,31.15,543700.0,21.9933,22.0357,21.9792,22.0216,543700.0
2010-11-19 15:30:00,31.15,31.16,31.14,31.15,564500.0,22.0216,22.0286,22.0145,22.0216,564500.0
2010-11-19 15:40:00,31.15,31.21,31.13,31.2,970000.0,22.0216,22.064,22.0074,22.0569,970000.0
2010-11-19 15:50:00,31.2,31.21,31.16,31.2,1120600.0,22.0569,22.064,22.0286,22.0569,1120600.0
2010-11-22 09:30:00,31.05,31.22,30.98,31.19,523100.0,21.9509,22.0711,21.9014,22.0499,523100.0
2010-11-22 09:40:00,31.19,31.24,31.16,31.24,572100.0,22.0499,22.0852,22.0286,22.0852,572100.0
2010-11-22 09:50:00,31.23,31.28,31.2,31.25,469600.0,22.0781,22.1135,22.0569,22.0923,469600.0
2010-11-22 10:00:00,31.25,31.29,31.21,31.28,337100.0,22.0923,22.1205,22.064,22.1135,337100.0
2010-11-22 10:10:00,31.28,31.35,31.26,31.27,297700.0,22.1135,22.163,22.0993,22.1064,297700.0
2010-11-22 10:20:00,31.27,31.27,31.15,31.15,196700.0,22.1064,22.1064,22.0216,22.0216,196700.0
2010-11-22 10:30:00,31.15,31.15,31.0,31.07,390600.0,22.0216,22.0216,21.9155,21.965,390600.0
2010-11-22 10:40:00,31.07,31.11,31.04,31.04,285300.0,21.965,21.9933,21.9438,21.9438,285300.0
2010-11-22 10:50:00,31.05,31.11,31.05,31.09,145700.0,21.9509,21.9933,21.9509,21.9792,145700.0
2010-11-22 11:00:00,31.09,31.13,31.05,31.11,168000.0,21.9792,22.0074,21.9509,21.9933,168000.0
2010-11-22 11:10:00,31.11,31.2,31.1,31.19,153500.0,21.9933,22.0569,21.9862,22.0499,153500.0
2010-11-22 11:20:00,31.19,31.2,31.17,31.19,95300.0,22.0499,22.0569,22.0357,22.0499,95300.0
2010-11-22 11:30:00,31.18,31.21,31.16,31.19,171000.0,22.0428,22.064,22.0286,22.0499,171000.0
2010-11-22 11:40:00,31.2,31.2,31.17,31.19,81100.0,22.0569,22.0569,22.0357,22.0499,81100.0
2010-11-22 11:50:00,31.18,31.22,31.16,31.21,302500.0,22.0428,22.0711,22.0286,22.064,302500.0
2010-11-22 12:00:00,31.2,31.2,31.13,31.14,180000.0,22.0569,22.0569,22.0074,22.0145,180000.0
2010-11-22 12:10:00,31.14,31.15,31.11,31.14,77600.0,22.0145,22.0216,21.9933,22.0145,77600.0
2010-11-22 12:20:00,31.14,31.15,31.05,31.06,144600.0,22.0145,22.0216,21.9509,21.9579,144600.0
2010-11-22 12:30:00,31.05,31.05,30.95,30.98,216000.0,21.9509,21.9509,21.8802,21.9014,216000.0
2010-11-22 12:40:00,30.99,31.0,30.91,30.95,135600.0,21.9085,21.9155,21.8519,21.8802,135600.0
2010-11-22 12:50:00,30.94,30.97,30.88,30.96,239100.0,21.8731,21.8943,21.8307,21.8873,239100.0
2010-11-22 13:00:00,30.96,30.97,30.93,30.96,157200.0,21.8873,21.8943,21.866,21.8873,157200.0
2010-11-22 13:10:00,30.97,30.99,30.96,30.98,119200.0,21.8943,21.9085,21.8873,21.9014,119200.0
2010-11-22 13:20:00,30.98,30.99,30.96,30.97,108700.0,21.9014,21.9085,21.8873,21.8943,108700.0
2010-11-22 13:30:00,30.98,31.02,30.98,31.02,174000.0,21.9014,21.9297,21.9014,21.9297,174000.0
2010-11-22 13:40:00,31.02,31.04,30.98,31.0,227900.0,21.9297,21.9438,21.9014,21.9155,227900.0
2010-11-22 13:50:00,31.0,31.06,31.0,31.06,137500.0,21.9155,21.9579,21.9155,21.9579,137500.0
2010-11-22 14:00:00,31.06,31.12,31.05,31.1,284000.0,21.9579,22.0004,21.9509,21.9862,284000.0
2010-11-22 14:10:00,31.1,31.11,31.07,31.1,214700.0,21.9862,21.9933,21.965,21.9862,214700.0
2010-11-22 14:20:00,31.11,31.13,31.1,31.11,206600.0,21.9933,22.0074,21.9862,21.9933,206600.0
2010-11-22 14:30:00,31.11,31.17,31.11,31.17,119700.0,21.9933,22.0357,21.9933,22.0357,119700.0
2010-11-22 14:40:00,31.16,31.2,31.13,31.16,353400.0,22.0286,22.0569,22.0074,22.0286,353400.0
2010-11-22 14:50:00,31.16,31.17,31.13,31.13,258600.0,22.0286,22.0357,22.0074,22.0074,258600.0
2010-11-22 15:00:00,31.14,31.16,31.12,31.12,235500.0,22.0145,22.0286,22.0004,22.0004,235500.0
2010-11-22 15:10:00,31.13,31.13,31.09,31.13,246200.0,22.0074,22.0074,21.9792,22.0074,246200.0
2010-11-22 15:20:00,31.13,31.15,31.1,31.11,340000.0,22.0074,22.0216,21.9862,21.9933,340000.0
2010-11-22 15:30:00,31.11,31.13,31.08,31.13,286600.0,21.9933,22.0074,21.9721,22.0074,286600.0
2010-11-22 15:40:00,31.13,31.17,31.12,31.13,557700.0,22.0074,22.0357,22.0004,22.0074,557700.0
2010-11-22 15:50:00,31.14,31.14,31.07,31.1,1388100.0,22.0145,22.0145,21.965,21.9862,1388100.0
2010-11-23 09:30:00,30.98,30.98,30.83,30.92,433800.0,21.9014,21.9014,21.7953,21.859,433800.0
2010-11-23 09:40:00,30.91,31.0,30.89,31.0,478300.0,21.8519,21.9155,21.8378,21.9155,478300.0
2010-11-23 09:50:00,31.0,31.0,30.85,30.9,440100.0,21.9155,21.9155,21.8095,21.8448,440100.0
2010-11-23 10:00:00,30.89,30.97,30.85,30.95,430800.0,21.8378,21.8943,21.8095,21.8802,430800.0
2010-11-23 10:10:00,30.94,30.97,30.88,30.93,281900.0,21.8731,21.8943,21.8307,21.866,281900.0
2010-11-23 10:20:00,30.94,30.94,30.88,30.94,300600.0,21.8731,21.8731,21.8307,21.8731,300600.0
2010-11-23 10:30:00,30.95,31.0,30.92,30.99,184400.0,21.8802,21.9155,21.859,21.9085,184400.0
2010-11-23 10:40:00,30.99,31.0,30.95,30.96,246400.0,21.9085,21.9155,21.8802,21.8873,246400.0
2010-11-23 10:50:00,30.96,31.0,30.95,31.0,168100.0,21.8873,21.9155,21.8802,21.9155,168100.0
2010-11-23 11:00:00,31.0,31.0,30.89,30.97,250900.0,21.9155,21.9155,21.8378,21.8943,250900.0
2010-11-23 11:10:00,30.96,30.98,30.9,30.96,269300.0,21.8873,21.9014,21.8448,21.8873,269300.0
2010-11-23 11:20:00,30.96,30.98,30.91,30.91,219800.0,21.8873,21.9014,21.8519,21.8519,219800.0
2010-11-23 11:30:00,30.92,30.93,30.9,30.9,215600.0,21.859,21.866,21.8448,21.8448,215600.0
2010-11-23 11:40:00,30.9,30.91,30.9,30.91,192500.0,21.8448,21.8519,21.8448,21.8519,192500.0
2010-11-23 11:50:00,30.9,30.93,30.9,30.92,257500.0,21.8448,21.866,21.8448,21.859,257500.0
2010-11-23 12:00:00,30.91,30.91,30.87,30.9,344700.0,21.8519,21.8519,21.8236,21.8448,344700.0
2010-11-23 12:10:00,30.89,30.91,30.87,30.9,206400.0,21.8378,21.8519,21.8236,21.8448,206400.0
2010-11-23 12:20:00,30.9,30.91,30.88,30.9,155700.0,21.8448,21.8519,21.8307,21.8448,155700.0
2010-11-23 12:30:00,30.91,30.91,30.87,30.9,283700.0,21.8519,21.8519,21.8236,21.8448,283700.0
2010-11-23 12:40:00,30.89,30.91,30.88,30.9,120100.0,21.8378,21.8519,21.8307,21.8448,120100.0
2010-11-23 12:50:00,30.9,30.93,30.9,30.91,115300.0,21.8448,21.866,21.8448,21.8519,115300.0
2010-11-23 13:00:00,30.91,30.93,30.89,30.9,312400.0,21.8519,21.866,21.8378,21.8448,312400.0
2010-11-23 13:10:00,30.9,30.91,30.85,30.87,445000.0,21.8448,21.8519,21.8095,21.8236,445000.0
2010-11-23 13:20:00,30.86,30.92,30.86,30.9,211800.0,21.8166,21.859,21.8166,21.8448,211800.0
2010-11-23 13:30:00,30.9,30.92,30.89,30.92,250600.0,21.8448,21.859,21.8378,21.859,250600.0
2010-11-23 13:40:00,30.93,30.96,30.91,30.91,224700.0,21.866,21.8873,21.8519,21.8519,224700.0
2010-11-23 13:50:00,30.91,30.92,30.88,30.9,124800.0,21.8519,21.859,21.8307,21.8448,124800.0
2010-11-23 14:00:00,30.91,30.94,30.87,30.9,243000.0,21.8519,21.8731,21.8236,21.8448,243000.0
2010-11-23 14:10:00,30.89,30.95,30.89,30.9,202000.0,21.8378,21.8802,21.8378,21.8448,202000.0
2010-11-23 14:20:00,30.9,30.93,30.87,30.91,246100.0,21.8448,21.866,21.8236,21.8519,246100.0
2010-11-23 14:30:00,30.91,30.94,30.88,30.91,141700.0,21.8519,21.8731,21.8307,21.8519,141700.0
2010-11-23 14:40:00,30.9,30.93,30.89,30.9,104700.0,21.8448,21.866,21.8378,21.8448,104700.0
2010-11-23 14:50:00,30.9,30.92,30.89,30.9,145000.0,21.8448,21.859,21.8378,21.8448,145000.0
2010-11-23 15:00:00,30.9,30.92,30.88,30.91,426300.0,21.8448,21.859,21.8307,21.8519,426300.0
2010-11-23 15:10:00,30.9,30.93,30.87,30.91,456700.0,21.8448,21.866,21.8236,21.8519,456700.0
2010-11-23 15:20:00,30.92,30.92,30.88,30.9,205200.0,21.859,21.859,21.8307,21.8448,205200.0
2010-11-23 15:30:00,30.9,30.92,30.88,30.92,426200.0,21.8448,21.859,21.8307,21.859,426200.0
2010-11-23 15:40:00,30.92,30.93,30.89,30.9,440500.0,21.859,21.866,21.8378,21.8448,440500.0
2010-11-23 15:50:00,30.9,30.93,30.88,30.9,661000.0,21.8448,21.866,21.8307,21.8448,661000.0
2010-11-24 09:30:00,31.22,31.35,31.15,31.23,411900.0,22.0711,22.163,22.0216,22.0781,411900.0
2010-11-24 09:40:00,31.23,31.3,31.23,31.26,303700.0,22.0781,22.1276,22.0781,22.0993,303700.0
2010-11-24 09:50:00,31.26,31.32,31.24,31.31,277000.0,22.0993,22.1418,22.0852,22.1347,277000.0
2010-11-24 10:00:00,31.3,31.3,31.13,31.14,470900.0,22.1276,22.1276,22.0074,22.0145,470900.0
2010-11-24 10:10:00,31.14,31.21,31.08,31.2,371700.0,22.0145,22.064,21.9721,22.0569,371700.0
2010-11-24 10:20:00,31.2,31.3,31.2,31.29,347900.0,22.0569,22.1276,22.0569,22.1205,347900.0
2010-11-24 10:30:00,31.29,31.34,31.28,31.3,276600.0,22.1205,22.1559,22.1135,22.1276,276600.0
2010-11-24 10:40:00,31.3,31.31,31.27,31.27,245800.0,22.1276,22.1347,22.1064,22.1064,245800.0
2010-11-24 10:50:00,31.28,31.29,31.25,31.28,239400.0,22.1135,22.1205,22.0923,22.1135,239400.0
2010-11-24 11:00:00,31.29,31.29,31.25,31.25,208000.0,22.1205,22.1205,22.0923,22.0923,208000.0
2010-11-24 11:10:00,31.25,31.28,31.19,31.19,200200.0,22.0923,22.1135,22.0499,22.0499,200200.0
2010-11-24 11:20:00,31.19,31.23,31.19,31.2,112500.0,22.0499,22.0781,22.0499,22.0569,112500.0
2010-11-24 11:30:00,31.2,31.24,31.18,31.24,135000.0,22.0569,22.0852,22.0428,22.0852,135000.0
2010-11-24 11:40:00,31.25,31.26,31.23,31.23,125100.0,22.0923,22.0993,22.0781,22.0781,125100.0
2010-11-24 11:50:00,31.23,31.25,31.22,31.23,101900.0,22.0781,22.0923,22.0711,22.0781,101900.0
2010-11-24 12:00:00,31.24,31.25,31.22,31.22,90400.0,22.0852,22.0923,22.0711,22.0711,90400.0
2010-11-24 12:10:00,31.22,31.23,31.21,31.21,73000.0,22.0711,22.0781,22.064,22.064,73000.0
2010-11-24 12:20:00,31.22,31.22,31.21,31.21,54100.0,22.0711,22.0711,22.064,22.064,54100.0
2010-11-24 12:30:00,31.21,31.22,31.21,31.21,63000.0,22.064,22.0711,22.064,22.064,63000.0
2010-11-24 12:40:00,31.21,31.22,31.19,31.19,74200.0,22.064,22.0711,22.0499,22.0499,74200.0
2010-11-24 12:50:00,31.2,31.21,31.16,31.18,190800.0,22.0569,22.064,22.0286,22.0428,190800.0
2010-11-24 13:00:00,31.18,31.19,31.13,31.18,191400.0,22.0428,22.0499,22.0074,22.0428,191400.0
2010-11-24 13:10:00,31.18,31.2,31.17,31.18,145100.0,22.0428,22.0569,22.0357,22.0428,145100.0
2010-11-24 13:20:00,31.18,31.2,31.15,31.17,267700.0,22.0428,22.0569,22.0216,22.0357,267700.0
2010-11-24 13:30:00,31.17,31.21,31.16,31.2,153200.0,22.0357,22.064,22.0286,22.0569,153200.0
2010-11-24 13:40:00,31.2,31.2,31.12,31.12,229700.0,22.0569,22.0569,22.0004,22.0004,229700.0
2010-11-24 13:50:00,31.12,31.13,31.09,31.09,204100.0,22.0004,22.0074,21.9792,21.9792,204100.0
2010-11-24 14:00:00,31.09,31.11,31.09,31.11,206100.0,21.9792,21.9933,21.9792,21.9933,206100.0
2010-11-24 14:10:00,31.1,31.11,31.09,31.09,237900.0,21.9862,21.9933,21.9792,21.9792,237900.0
2010-11-24 14:20:00,31.09,31.1,31.09,31.1,112300.0,21.9792,21.9862,21.9792,21.9862,112300.0
2010-11-24 14:30:00,31.1,31.15,31.09,31.13,294800.0,21.9862,22.0216,21.9792,22.0074,294800.0
2010-11-24 14:40:00,31.12,31.14,31.12,31.12,182900.0,22.0004,22.0145,22.0004,22.0004,182900.0
2010-11-24 14:50:00,31.13,31.15,31.12,31.14,236800.0,22.0074,22.0216,22.0004,22.0145,236800.0
2010-11-24 15:00:00,31.14,31.19,31.13,31.16,249700.0,22.0145,22.0499,22.0074,22.0286,249700.0
2010-11-24 15:10:00,31.17,31.17,31.14,31.14,148400.0,22.0357,22.0357,22.0145,22.0145,148400.0
2010-11-24 15:20:00,31.15,31.19,31.14,31.15,308800.0,22.0216,22.0499,22.0145,22.0216,308800.0
2010-11-24 15:30:00,31.14,31.15,31.12,31.14,279300.0,22.0145,22.0216,22.0004,22.0145,279300.0
2010-11-24 15:40:00,31.15,31.17,31.1,31.12,406000.0,22.0216,22.0357,21.9862,22.0004,406000.0
2010-11-24 15:50:00,31.12,31.19,31.11,31.17,699600.0,22.0004,22.0499,21.9933,22.0357,699600.0
2010-11-26 09:30:00,30.92,31.0,30.86,30.92,304300.0,21.859,21.9155,21.8166,21.859,304300.0
2010-11-26 09:40:00,30.92,30.94,30.85,30.91,200600.0,21.859,21.8731,21.8095,21.8519,200600.0
2010-11-26 09:50:00,30.91,31.05,30.91,31.04,299300.0,21.8519,21.9509,21.8519,21.9438,299300.0
2010-11-26 10:00:00,31.04,31.06,30.99,31.02,126600.0,21.9438,21.9579,21.9085,21.9297,126600.0
2010-11-26 10:10:00,31.03,31.12,31.03,31.12,184000.0,21.9367,22.0004,21.9367,22.0004,184000.0
2010-11-26 10:20:00,31.11,31.16,31.11,31.16,104500.0,21.9933,22.0286,21.9933,22.0286,104500.0
2010-11-26 10:30:00,31.16,31.16,31.08,31.1,146300.0,22.0286,22.0286,21.9721,21.9862,146300.0
2010-11-26 10:40:00,31.1,31.13,31.09,31.13,88900.0,21.9862,22.0074,21.9792,22.0074,88900.0
2010-11-26 10:50:00,31.13,31.13,31.1,31.11,66600.0,22.0074,22.0074,21.9862,21.9933,66600.0
2010-11-26 11:00:00,31.11,31.12,31.1,31.11,78400.0,21.9933,22.0004,21.9862,21.9933,78400.0
2010-11-26 11:10:00,31.1,31.1,31.04,31.04,62400.0,21.9862,21.9862,21.9438,21.9438,62400.0
2010-11-26 11:20:00,31.05,31.06,31.01,31.01,69600.0,21.9509,21.9579,21.9226,21.9226,69600.0
2010-11-26 11:30:00,31.01,31.03,31.0,31.01,91700.0,21.9226,21.9367,21.9155,21.9226,91700.0
2010-11-26 11:40:00,31.02,31.06,31.0,31.06,104700.0,21.9297,21.9579,21.9155,21.9579,104700.0
2010-11-26 11:50:00,31.05,31.06,31.03,31.06,71800.0,21.9509,21.9579,21.9367,21.9579,71800.0
2010-11-26 12:00:00,31.06,31.06,31.02,31.05,84600.0,21.9579,21.9579,21.9297,21.9509,84600.0
2010-11-26 12:10:00,31.05,31.06,31.04,31.06,32500.0,21.9509,21.9579,21.9438,21.9579,32500.0
2010-11-26 12:20:00,31.05,31.06,31.05,31.06,43900.0,21.9509,21.9579,21.9509,21.9579,43900.0
2010-11-26 12:30:00,31.06,31.1,31.05,31.09,162100.0,21.9579,21.9862,21.9509,21.9792,162100.0
2010-11-26 12:40:00,31.09,31.1,31.05,31.06,294700.0,21.9792,21.9862,21.9509,21.9579,294700.0
2010-11-26 12:50:00,31.06,31.06,31.0,31.01,361400.0,21.9579,21.9579,21.9155,21.9226,361400.0
2010-11-29 09:30:00,30.83,30.92,30.81,30.85,529200.0,21.7953,21.859,21.7812,21.8095,529200.0
2010-11-29 09:40:00,30.85,30.92,30.81,30.87,470100.0,21.8095,21.859,21.7812,21.8236,470100.0
2010-11-29 09:50:00,30.88,30.88,30.67,30.7,537900.0,21.8307,21.8307,21.6822,21.7034,537900.0
2010-11-29 10:00:00,30.7,30.71,30.6,30.68,302200.0,21.7034,21.7105,21.6327,21.6893,302200.0
2010-11-29 10:10:00,30.67,30.69,30.62,30.63,325000.0,21.6822,21.6964,21.6469,21.654,325000.0
2010-11-29 10:20:00,30.63,30.64,30.51,30.52,269800.0,21.654,21.661,21.5691,21.5762,269800.0
2010-11-29 10:30:00,30.51,30.62,30.5,30.62,416600.0,21.5691,21.6469,21.5621,21.6469,416600.0
2010-11-29 10:40:00,30.62,30.65,30.59,30.6,190300.0,21.6469,21.6681,21.6257,21.6327,190300.0
2010-11-29 10:50:00,30.6,30.61,30.51,30.54,208200.0,21.6327,21.6398,21.5691,21.5903,208200.0
2010-11-29 11:00:00,30.54,30.61,30.53,30.58,157600.0,21.5903,21.6398,21.5833,21.6186,157600.0
2010-11-29 11:10:00,30.58,30.61,30.56,30.59,227000.0,21.6186,21.6398,21.6045,21.6257,227000.0
2010-11-29 11:20:00,30.59,30.63,30.55,30.56,180400.0,21.6257,21.654,21.5974,21.6045,180400.0
2010-11-29 11:30:00,30.56,30.58,30.49,30.49,299100.0,21.6045,21.6186,21.555,21.555,299100.0
2010-11-29 11:40:00,30.49,30.51,30.43,30.43,204900.0,21.555,21.5691,21.5126,21.5126,204900.0
2010-11-29 11:50:00,30.43,30.46,30.4,30.44,149200.0,21.5126,21.5338,21.4914,21.5196,149200.0
2010-11-29 12:00:00,30.45,30.49,30.43,30.48,240100.0,21.5267,21.555,21.5126,21.5479,240100.0
2010-11-29 12:10:00,30.48,30.5,30.45,30.5,308300.0,21.5479,21.5621,21.5267,21.5621,308300.0
2010-11-29 12:20:00,30.5,30.51,30.45,30.45,179700.0,21.5621,21.5691,21.5267,21.5267,179700.0
2010-11-29 12:30:00,30.45,30.49,30.45,30.47,172800.0,21.5267,21.555,21.5267,21.5408,172800.0
2010-11-29 12:40:00,30.48,30.5,30.46,30.48,209900.0,21.5479,21.5621,21.5338,21.5479,209900.0
2010-11-29 12:50:00,30.48,30.49,30.44,30.45,348600.0,21.5479,21.555,21.5196,21.5267,348600.0
2010-11-29 13:00:00,30.44,30.45,30.44,30.44,212900.0,21.5196,21.5267,21.5196,21.5196,212900.0
2010-11-29 13:10:00,30.44,30.45,30.42,30.42,177600.0,21.5196,21.5267,21.5055,21.5055,177600.0
2010-11-29 13:20:00,30.42,30.43,30.36,30.36,238200.0,21.5055,21.5126,21.4631,21.4631,238200.0
2010-11-29 13:30:00,30.36,30.37,30.33,30.33,231200.0,21.4631,21.4702,21.4419,21.4419,231200.0
2010-11-29 13:40:00,30.33,30.46,30.33,30.46,411400.0,21.4419,21.5338,21.4419,21.5338,411400.0
2010-11-29 13:50:00,30.46,30.48,30.43,30.44,239400.0,21.5338,21.5479,21.5126,21.5196,239400.0
2010-11-29 14:00:00,30.45,30.49,30.45,30.49,172600.0,21.5267,21.555,21.5267,21.555,172600.0
2010-11-29 14:10:00,30.49,30.5,30.45,30.5,170900.0,21.555,21.5621,21.5267,21.5621,170900.0
2010-11-29 14:20:00,30.5,30.58,30.48,30.57,208100.0,21.5621,21.6186,21.5479,21.6115,208100.0
2010-11-29 14:30:00,30.57,30.62,30.56,30.58,209700.0,21.6115,21.6469,21.6045,21.6186,209700.0
2010-11-29 14:40:00,30.59,30.63,30.57,30.63,157200.0,21.6257,21.654,21.6115,21.654,157200.0
2010-11-29 14:50:00,30.62,30.67,30.6,30.67,280500.0,21.6469,21.6822,21.6327,21.6822,280500.0
2010-11-29 15:00:00,30.67,30.68,30.65,30.67,198600.0,21.6822,21.6893,21.6681,21.6822,198600.0
2010-11-29 15:10:00,30.67,30.74,30.66,30.74,257200.0,21.6822,21.7317,21.6752,21.7317,257200.0
2010-11-29 15:20:00,30.74,30.74,30.7,30.74,237000.0,21.7317,21.7317,21.7034,21.7317,237000.0
2010-11-29 15:30:00,30.74,30.75,30.63,30.67,337400.0,21.7317,21.7388,21.654,21.6822,337400.0
2010-11-29 15:40:00,30.67,30.74,30.64,30.73,413200.0,21.6822,21.7317,21.661,21.7247,413200.0
2010-11-29 15:50:00,30.73,30.73,30.67,30.7,844500.0,21.7247,21.7247,21.6822,21.7034,844500.0
2010-11-30 09:30:00,30.06,30.25,29.98,30.07,520100.0,21.4172,21.5526,21.3602,21.4243,520100.0
2010-11-30 09:40:00,30.07,30.2,30.04,30.16,430800.0,21.4243,21.5169,21.4029,21.4884,430800.0
2010-11-30 09:50:00,30.15,30.18,30.11,30.17,305900.0,21.4813,21.5027,21.4528,21.4956,305900.0
2010-11-30 10:00:00,30.18,30.32,30.17,30.23,336300.0,21.5027,21.6024,21.4956,21.5383,336300.0
2010-11-30 10:10:00,30.23,30.31,30.22,30.31,138800.0,21.5383,21.5953,21.5312,21.5953,138800.0
2010-11-30 10:20:00,30.3,30.45,30.29,30.41,266900.0,21.5882,21.6951,21.5811,21.6666,266900.0
2010-11-30 10:30:00,30.41,30.42,30.28,30.29,174200.0,21.6666,21.6737,21.5739,21.5811,174200.0
2010-11-30 10:40:00,30.28,30.35,30.27,30.33,208400.0,21.5739,21.6238,21.5668,21.6096,208400.0
2010-11-30 10:50:00,30.33,30.34,30.26,30.27,160100.0,21.6096,21.6167,21.5597,21.5668,160100.0
2010-11-30 11:00:00,30.27,30.34,30.27,30.32,210600.0,21.5668,21.6167,21.5668,21.6024,210600.0
2010-11-30 11:10:00,30.31,30.35,30.29,30.33,157800.0,21.5953,21.6238,21.5811,21.6096,157800.0
2010-11-30 11:20:00,30.33,30.37,30.3,30.32,167400.0,21.6096,21.6381,21.5882,21.6024,167400.0
2010-11-30 11:30:00,30.32,30.36,30.31,30.36,195000.0,21.6024,21.6309,21.5953,21.6309,195000.0
2010-11-30 11:40:00,30.35,30.39,30.34,30.36,145600.0,21.6238,21.6523,21.6167,21.6309,145600.0
2010-11-30 11:50:00,30.36,30.41,30.32,30.38,234800.0,21.6309,21.6666,21.6024,21.6452,234800.0
2010-11-30 12:00:00,30.38,30.45,30.38,30.4,190100.0,21.6452,21.6951,21.6452,21.6594,190100.0
2010-11-30 12:10:00,30.4,30.43,30.37,30.37,120600.0,21.6594,21.6808,21.6381,21.6381,120600.0
2010-11-30 12:20:00,30.38,30.45,30.37,30.44,122100.0,21.6452,21.6951,21.6381,21.6879,122100.0
2010-11-30 12:30:00,30.44,30.44,30.37,30.37,123500.0,21.6879,21.6879,21.6381,21.6381,123500.0
2010-11-30 12:40:00,30.37,30.45,30.37,30.43,186700.0,21.6381,21.6951,21.6381,21.6808,186700.0
2010-11-30 12:50:00,30.43,30.49,30.43,30.48,200500.0,21.6808,21.7236,21.6808,21.7164,200500.0
2010-11-30 13:00:00,30.48,30.55,30.47,30.53,195000.0,21.7164,21.7663,21.7093,21.752,195000.0
2010-11-30 13:10:00,30.53,30.55,30.51,30.54,127000.0,21.752,21.7663,21.7378,21.7592,127000.0
2010-11-30 13:20:00,30.54,30.6,30.54,30.59,223500.0,21.7592,21.8019,21.7592,21.7948,223500.0
2010-11-30 13:30:00,30.58,30.6,30.57,30.57,174100.0,21.7877,21.8019,21.7805,21.7805,174100.0
2010-11-30 13:40:00,30.57,30.58,30.54,30.56,188000.0,21.7805,21.7877,21.7592,21.7734,188000.0
2010-11-30 13:50:00,30.56,30.57,30.53,30.54,187100.0,21.7734,21.7805,21.752,21.7592,187100.0
2010-11-30 14:00:00,30.54,30.56,30.53,30.55,104900.0,21.7592,21.7734,21.752,21.7663,104900.0
2010-11-30 14:10:00,30.56,30.56,30.47,30.48,202900.0,21.7734,21.7734,21.7093,21.7164,202900.0
2010-11-30 14:20:00,30.48,30.49,30.38,30.4,194900.0,21.7164,21.7236,21.6452,21.6594,194900.0
2010-11-30 14:30:00,30.4,30.41,30.35,30.39,226900.0,21.6594,21.6666,21.6238,21.6523,226900.0
2010-11-30 14:40:00,30.39,30.4,30.35,30.38,195100.0,21.6523,21.6594,21.6238,21.6452,195100.0
2010-11-30 14:50:00,30.38,30.41,30.35,30.37,192100.0,21.6452,21.6666,21.6238,21.6381,192100.0
2010-11-30 15:00:00,30.36,30.41,30.35,30.35,269300.0,21.6309,21.6666,21.6238,21.6238,269300.0
2010-11-30 15:10:00,30.35,30.37,30.32,30.36,215100.0,21.6238,21.6381,21.6024,21.6309,215100.0
2010-11-30 15:20:00,30.37,30.4,30.35,30.37,317300.0,21.6381,21.6594,21.6238,21.6381,317300.0
2010-11-30 15:30:00,30.38,30.4,30.36,30.39,375000.0,21.6452,21.6594,21.6309,21.6523,375000.0
2010-11-30 15:40:00,30.39,30.42,30.26,30.26,907800.0,21.6523,21.6737,21.5597,21.5597,907800.0
2010-11-30 15:50:00,30.27,30.3,30.2,30.21,1778300.0,21.5668,21.5882,21.5169,21.5241,1778300.0
2010-12-01 09:30:00,30.68,30.99,30.6,30.99,577400.0,21.8589,22.0798,21.8019,22.0798,577400.0
2010-12-01 09:40:00,30.99,31.04,30.89,30.98,460600.0,22.0798,22.1154,22.0085,22.0727,460600.0
2010-12-01 09:50:00,30.98,31.23,30.98,31.21,1134400.0,22.0727,22.2508,22.0727,22.2365,1134400.0
2010-12-01 10:00:00,31.21,31.25,31.14,31.19,796300.0,22.2365,22.265,22.1867,22.2223,796300.0
2010-12-01 10:10:00,31.19,31.25,31.15,31.21,624000.0,22.2223,22.265,22.1938,22.2365,624000.0
2010-12-01 10:20:00,31.22,31.22,31.16,31.16,311200.0,22.2437,22.2437,22.2009,22.2009,311200.0
2010-12-01 10:30:00,31.17,31.38,31.16,31.37,544600.0,22.208,22.3577,22.2009,22.3505,544600.0
2010-12-01 10:40:00,31.38,31.51,31.37,31.47,706900.0,22.3577,22.4503,22.3505,22.4218,706900.0
2010-12-01 10:50:00,31.47,31.6,31.45,31.51,466800.0,22.4218,22.5144,22.4075,22.4503,466800.0
2010-12-01 11:00:00,31.51,31.51,31.36,31.37,416400.0,22.4503,22.4503,22.3434,22.3505,416400.0
2010-12-01 11:10:00,31.37,31.4,31.34,31.35,236200.0,22.3505,22.3719,22.3292,22.3363,236200.0
2010-12-01 11:20:00,31.36,31.37,31.32,31.33,172900.0,22.3434,22.3505,22.3149,22.322,172900.0
2010-12-01 11:30:00,31.32,31.36,31.32,31.33,175600.0,22.3149,22.3434,22.3149,22.322,175600.0
2010-12-01 11:40:00,31.33,31.39,31.33,31.38,162600.0,22.322,22.3648,22.322,22.3577,162600.0
2010-12-01 11:50:00,31.37,31.56,31.37,31.55,484600.0,22.3505,22.4859,22.3505,22.4788,484600.0
2010-12-01 12:00:00,31.55,31.6,31.53,31.57,293300.0,22.4788,22.5144,22.4645,22.493,293300.0
2010-12-01 12:10:00,31.56,31.59,31.55,31.55,282200.0,22.4859,22.5073,22.4788,22.4788,282200.0
2010-12-01 12:20:00,31.55,31.62,31.55,31.62,233800.0,22.4788,22.5287,22.4788,22.5287,233800.0
2010-12-01 12:30:00,31.62,31.67,31.61,31.61,390000.0,22.5287,22.5643,22.5215,22.5215,390000.0
2010-12-01 12:40:00,31.61,31.62,31.56,31.62,242200.0,22.5215,22.5287,22.4859,22.5287,242200.0
2010-12-01 12:50:00,31.61,31.64,31.59,31.62,243400.0,22.5215,22.5429,22.5073,22.5287,243400.0
2010-12-01 13:00:00,31.62,31.66,31.61,31.61,278000.0,22.5287,22.5572,22.5215,22.5215,278000.0
2010-12-01 13:10:00,31.61,31.66,31.58,31.58,230100.0,22.5215,22.5572,22.5002,22.5002,230100.0
2010-12-01 13:20:00,31.58,31.61,31.55,31.56,247600.0,22.5002,22.5215,22.4788,22.4859,247600.0
2010-12-01 13:30:00,31.55,31.6,31.53,31.57,204700.0,22.4788,22.5144,22.4645,22.493,204700.0
2010-12-01 13:40:00,31.56,31.56,31.51,31.55,160500.0,22.4859,22.4859,22.4503,22.4788,160500.0
2010-12-01 13:50:00,31.55,31.6,31.55,31.59,227700.0,22.4788,22.5144,22.4788,22.5073,227700.0
2010-12-01 14:00:00,31.59,31.63,31.59,31.6,293900.0,22.5073,22.5358,22.5073,22.5144,293900.0
2010-12-01 14:10:00,31.6,31.63,31.6,31.62,251900.0,22.5144,22.5358,22.5144,22.5287,251900.0
2010-12-01 14:20:00,31.63,31.64,31.57,31.58,304200.0,22.5358,22.5429,22.493,22.5002,304200.0
2010-12-01 14:30:00,31.58,31.67,31.58,31.66,321600.0,22.5002,22.5643,22.5002,22.5572,321600.0
2010-12-01 14:40:00,31.66,31.69,31.65,31.66,213200.0,22.5572,22.5785,22.55,22.5572,213200.0
2010-12-01 14:50:00,31.66,31.72,31.65,31.72,285800.0,22.5572,22.5999,22.55,22.5999,285800.0
2010-12-01 15:00:00,31.72,31.72,31.65,31.69,329800.0,22.5999,22.5999,22.55,22.5785,329800.0
2010-12-01 15:10:00,31.68,31.7,31.66,31.67,289200.0,22.5714,22.5857,22.5572,22.5643,289200.0
2010-12-01 15:20:00,31.67,31.73,31.66,31.7,351000.0,22.5643,22.607,22.5572,22.5857,351000.0
2010-12-01 15:30:00,31.7,31.74,31.68,31.74,360100.0,22.5857,22.6142,22.5714,22.6142,360100.0
2010-12-01 15:40:00,31.73,31.75,31.69,31.7,739600.0,22.607,22.6213,22.5785,22.5857,739600.0
2010-12-01 15:50:00,31.71,31.71,31.59,31.62,1620800.0,22.5928,22.5928,22.5073,22.5287,1620800.0
2010-12-02 09:30:00,31.62,32.05,31.62,31.96,834500.0,22.5287,22.835,22.5287,22.7709,834500.0
2010-12-02 09:40:00,31.96,32.01,31.88,31.99,419600.0,22.7709,22.8065,22.7139,22.7923,419600.0
2010-12-02 09:50:00,31.99,32.03,31.95,32.03,352700.0,22.7923,22.8208,22.7638,22.8208,352700.0
2010-12-02 10:00:00,32.03,32.39,32.01,32.37,1016600.0,22.8208,23.0773,22.8065,23.063,1016600.0
2010-12-02 10:10:00,32.36,32.64,32.36,32.63,1463800.0,23.0559,23.2554,23.0559,23.2483,1463800.0
2010-12-02 10:20:00,32.63,32.72,32.56,32.67,972400.0,23.2483,23.3124,23.1984,23.2768,972400.0
2010-12-02 10:30:00,32.66,32.66,32.5,32.52,542800.0,23.2696,23.2696,23.1556,23.1699,542800.0
2010-12-02 10:40:00,32.51,32.55,32.42,32.46,386200.0,23.1628,23.1913,23.0986,23.1271,386200.0
2010-12-02 10:50:00,32.47,32.57,32.44,32.56,543500.0,23.1343,23.2055,23.1129,23.1984,543500.0
2010-12-02 11:00:00,32.56,32.58,32.49,32.55,456000.0,23.1984,23.2126,23.1485,23.1913,456000.0
2010-12-02 11:10:00,32.55,32.65,32.53,32.6,562600.0,23.1913,23.2625,23.177,23.2269,562600.0
2010-12-02 11:20:00,32.6,32.65,32.56,32.62,286700.0,23.2269,23.2625,23.1984,23.2411,286700.0
2010-12-02 11:30:00,32.63,32.67,32.61,32.65,348600.0,23.2483,23.2768,23.234,23.2625,348600.0
2010-12-02 11:40:00,32.65,32.66,32.63,32.65,590700.0,23.2625,23.2696,23.2483,23.2625,590700.0
2010-12-02 11:50:00,32.65,32.8,32.64,32.78,469800.0,23.2625,23.3694,23.2554,23.3551,469800.0
2010-12-02 12:00:00,32.78,32.88,32.78,32.8,588500.0,23.3551,23.4264,23.3551,23.3694,588500.0
2010-12-02 12:10:00,32.79,32.85,32.75,32.77,454900.0,23.3623,23.405,23.3338,23.348,454900.0
2010-12-02 12:20:00,32.77,32.78,32.74,32.75,286900.0,23.348,23.3551,23.3266,23.3338,286900.0
2010-12-02 12:30:00,32.75,33.0,32.73,32.97,647000.0,23.3338,23.5119,23.3195,23.4905,647000.0
2010-12-02 12:40:00,32.97,33.06,32.89,32.89,795000.0,23.4905,23.5546,23.4335,23.4335,795000.0
2010-12-02 12:50:00,32.9,32.92,32.88,32.88,354700.0,23.4406,23.4549,23.4264,23.4264,354700.0
2010-12-02 13:00:00,32.88,32.91,32.84,32.85,286800.0,23.4264,23.4478,23.3979,23.405,286800.0
2010-12-02 13:10:00,32.85,32.86,32.79,32.79,242200.0,23.405,23.4121,23.3623,23.3623,242200.0
2010-12-02 13:20:00,32.8,32.84,32.78,32.81,262400.0,23.3694,23.3979,23.3551,23.3765,262400.0
2010-12-02 13:30:00,32.82,32.85,32.79,32.8,205500.0,23.3836,23.405,23.3623,23.3694,205500.0
2010-12-02 13:40:00,32.81,32.87,32.79,32.86,189300.0,23.3765,23.4193,23.3623,23.4121,189300.0
2010-12-02 13:50:00,32.87,32.9,32.82,32.84,189600.0,23.4193,23.4406,23.3836,23.3979,189600.0
2010-12-02 14:00:00,32.84,32.92,32.83,32.92,255000.0,23.3979,23.4549,23.3908,23.4549,255000.0
2010-12-02 14:10:00,32.92,33.01,32.91,33.0,579700.0,23.4549,23.519,23.4478,23.5119,579700.0
2010-12-02 14:20:00,33.02,33.17,33.01,33.12,535600.0,23.5261,23.633,23.519,23.5974,535600.0
2010-12-02 14:30:00,33.12,33.28,33.11,33.22,915100.0,23.5974,23.7114,23.5903,23.6686,915100.0
2010-12-02 14:40:00,33.22,33.36,33.22,33.34,765400.0,23.6686,23.7684,23.6686,23.7541,765400.0
2010-12-02 14:50:00,33.33,33.37,33.26,33.31,526000.0,23.747,23.7755,23.6971,23.7327,526000.0
2010-12-02 15:00:00,33.31,33.42,33.28,33.4,780800.0,23.7327,23.8111,23.7114,23.7969,780800.0
2010-12-02 15:10:00,33.4,33.46,33.38,33.43,757800.0,23.7969,23.8396,23.7826,23.8182,757800.0
2010-12-02 15:20:00,33.44,33.53,33.37,33.38,902000.0,23.8254,23.8895,23.7755,23.7826,902000.0
2010-12-02 15:30:00,33.38,33.45,33.38,33.4,595000.0,23.7826,23.8325,23.7826,23.7969,595000.0
2010-12-02 15:40:00,33.4,33.48,33.39,33.39,1020100.0,23.7969,23.8539,23.7897,23.7897,1020100.0
2010-12-02 15:50:00,33.39,33.4,33.34,33.37,2077200.0,23.7897,23.7969,23.7541,23.7755,2077200.0
2010-12-03 09:30:00,33.24,33.34,33.11,33.24,867500.0,23.6829,23.7541,23.5903,23.6829,867500.0
2010-12-03 09:40:00,33.24,33.36,33.11,33.35,822900.0,23.6829,23.7684,23.5903,23.7612,822900.0
2010-12-03 09:50:00,33.35,33.37,33.0,33.04,444800.0,23.7612,23.7755,23.5119,23.5404,444800.0
2010-12-03 10:00:00,33.04,33.18,33.04,33.12,451800.0,23.5404,23.6401,23.5404,23.5974,451800.0
2010-12-03 10:10:00,33.12,33.15,33.09,33.13,317900.0,23.5974,23.6187,23.576,23.6045,317900.0
2010-12-03 10:20:00,33.14,33.26,33.1,33.22,752300.0,23.6116,23.6971,23.5831,23.6686,752300.0
2010-12-03 10:30:00,33.22,33.32,33.22,33.22,463300.0,23.6686,23.7399,23.6686,23.6686,463300.0
2010-12-03 10:40:00,33.22,33.34,33.21,33.33,320900.0,23.6686,23.7541,23.6615,23.747,320900.0
2010-12-03 10:50:00,33.32,33.47,33.32,33.37,734100.0,23.7399,23.8467,23.7399,23.7755,734100.0
2010-12-03 11:00:00,33.37,33.42,33.34,33.39,231500.0,23.7755,23.8111,23.7541,23.7897,231500.0
2010-12-03 11:10:00,33.38,33.49,33.38,33.48,345200.0,23.7826,23.861,23.7826,23.8539,345200.0
2010-12-03 11:20:00,33.49,33.49,33.38,33.39,243500.0,23.861,23.861,23.7826,23.7897,243500.0
2010-12-03 11:30:00,33.38,33.42,33.36,33.41,186900.0,23.7826,23.8111,23.7684,23.804,186900.0
2010-12-03 11:40:00,33.41,33.44,33.37,33.43,271400.0,23.804,23.8254,23.7755,23.8182,271400.0
2010-12-03 11:50:00,33.43,33.44,33.36,33.36,179300.0,23.8182,23.8254,23.7684,23.7684,179300.0
2010-12-03 12:00:00,33.36,33.44,33.35,33.44,234700.0,23.7684,23.8254,23.7612,23.8254,234700.0
2010-12-03 12:10:00,33.44,33.46,33.43,33.43,128000.0,23.8254,23.8396,23.8182,23.8182,128000.0
2010-12-03 12:20:00,33.43,33.44,33.4,33.4,77700.0,23.8182,23.8254,23.7969,23.7969,77700.0
2010-12-03 12:30:00,33.4,33.44,33.4,33.44,89900.0,23.7969,23.8254,23.7969,23.8254,89900.0
2010-12-03 12:40:00,33.44,33.48,33.43,33.46,182700.0,23.8254,23.8539,23.8182,23.8396,182700.0
2010-12-03 12:50:00,33.46,33.47,33.44,33.45,154700.0,23.8396,23.8467,23.8254,23.8325,154700.0
2010-12-03 13:00:00,33.45,33.48,33.45,33.45,152200.0,23.8325,23.8539,23.8325,23.8325,152200.0
2010-12-03 13:10:00,33.45,33.48,33.44,33.46,243800.0,23.8325,23.8539,23.8254,23.8396,243800.0
2010-12-03 13:20:00,33.46,33.48,33.44,33.45,144500.0,23.8396,23.8539,23.8254,23.8325,144500.0
2010-12-03 13:30:00,33.45,33.46,33.42,33.43,276600.0,23.8325,23.8396,23.8111,23.8182,276600.0
2010-12-03 13:40:00,33.43,33.44,33.4,33.4,86000.0,23.8182,23.8254,23.7969,23.7969,86000.0
2010-12-03 13:50:00,33.4,33.45,33.4,33.43,135800.0,23.7969,23.8325,23.7969,23.8182,135800.0
2010-12-03 14:00:00,33.44,33.46,33.4,33.4,239800.0,23.8254,23.8396,23.7969,23.7969,239800.0
2010-12-03 14:10:00,33.4,33.41,33.39,33.39,324500.0,23.7969,23.804,23.7897,23.7897,324500.0
2010-12-03 14:20:00,33.4,33.41,33.38,33.41,219000.0,23.7969,23.804,23.7826,23.804,219000.0
2010-12-03 14:30:00,33.41,33.42,33.4,33.4,96900.0,23.804,23.8111,23.7969,23.7969,96900.0
2010-12-03 14:40:00,33.4,33.42,33.39,33.4,211700.0,23.7969,23.8111,23.7897,23.7969,211700.0
2010-12-03 14:50:00,33.41,33.44,33.39,33.44,272000.0,23.804,23.8254,23.7897,23.8254,272000.0
2010-12-03 15:00:00,33.43,33.45,33.4,33.4,150500.0,23.8182,23.8325,23.7969,23.7969,150500.0
2010-12-03 15:10:00,33.41,33.42,33.39,33.4,208800.0,23.804,23.8111,23.7897,23.7969,208800.0
2010-12-03 15:20:00,33.4,33.41,33.39,33.41,182700.0,23.7969,23.804,23.7897,23.804,182700.0
2010-12-03 15:30:00,33.41,33.45,33.4,33.45,465600.0,23.804,23.8325,23.7969,23.8325,465600.0
2010-12-03 15:40:00,33.45,33.56,33.44,33.55,692000.0,23.8325,23.9109,23.8254,23.9037,692000.0
2010-12-03 15:50:00,33.55,33.56,33.48,33.48,1279100.0,23.9037,23.9109,23.8539,23.8539,1279100.0
2010-12-06 09:30:00,33.45,33.5,33.33,33.46,352500.0,23.8325,23.8681,23.747,23.8396,352500.0
2010-12-06 09:40:00,33.46,33.51,33.4,33.49,417500.0,23.8396,23.8752,23.7969,23.861,417500.0
2010-12-06 09:50:00,33.49,33.5,33.39,33.43,433000.0,23.861,23.8681,23.7897,23.8182,433000.0
2010-12-06 10:00:00,33.43,33.47,33.42,33.45,239800.0,23.8182,23.8467,23.8111,23.8325,239800.0
2010-12-06 10:10:00,33.44,33.48,33.41,33.46,462100.0,23.8254,23.8539,23.804,23.8396,462100.0
2010-12-06 10:20:00,33.46,33.5,33.4,33.49,423200.0,23.8396,23.8681,23.7969,23.861,423200.0
2010-12-06 10:30:00,33.5,33.55,33.49,33.5,241100.0,23.8681,23.9037,23.861,23.8681,241100.0
2010-12-06 10:40:00,33.51,33.52,33.48,33.49,208500.0,23.8752,23.8824,23.8539,23.861,208500.0
2010-12-06 10:50:00,33.48,33.49,33.43,33.46,288200.0,23.8539,23.861,23.8182,23.8396,288200.0
2010-12-06 11:00:00,33.46,33.46,33.43,33.44,248900.0,23.8396,23.8396,23.8182,23.8254,248900.0
2010-12-06 11:10:00,33.44,33.44,33.39,33.41,300900.0,23.8254,23.8254,23.7897,23.804,300900.0
2010-12-06 11:20:00,33.41,33.41,33.37,33.4,141100.0,23.804,23.804,23.7755,23.7969,141100.0
2010-12-06 11:30:00,33.4,33.41,33.35,33.36,140700.0,23.7969,23.804,23.7612,23.7684,140700.0
2010-12-06 11:40:00,33.35,33.44,33.35,33.42,163000.0,23.7612,23.8254,23.7612,23.8111,163000.0
2010-12-06 11:50:00,33.42,33.47,33.4,33.45,137500.0,23.8111,23.8467,23.7969,23.8325,137500.0
2010-12-06 12:00:00,33.45,33.47,33.41,33.42,75700.0,23.8325,23.8467,23.804,23.8111,75700.0
2010-12-06 12:10:00,33.42,33.45,33.41,33.41,116600.0,23.8111,23.8325,23.804,23.804,116600.0
2010-12-06 12:20:00,33.42,33.43,33.4,33.43,111500.0,23.8111,23.8182,23.7969,23.8182,111500.0
2010-12-06 12:30:00,33.43,33.47,33.42,33.45,179400.0,23.8182,23.8467,23.8111,23.8325,179400.0
2010-12-06 12:40:00,33.45,33.47,33.44,33.45,145100.0,23.8325,23.8467,23.8254,23.8325,145100.0
2010-12-06 12:50:00,33.45,33.46,33.43,33.46,180400.0,23.8325,23.8396,23.8182,23.8396,180400.0
2010-12-06 13:00:00,33.46,33.47,33.43,33.44,141100.0,23.8396,23.8467,23.8182,23.8254,141100.0
2010-12-06 13:10:00,33.44,33.46,33.42,33.43,225000.0,23.8254,23.8396,23.8111,23.8182,225000.0
2010-12-06 13:20:00,33.43,33.45,33.42,33.44,104600.0,23.8182,23.8325,23.8111,23.8254,104600.0
2010-12-06 13:30:00,33.45,33.48,33.43,33.43,283900.0,23.8325,23.8539,23.8182,23.8182,283900.0
2010-12-06 13:40:00,33.43,33.46,33.38,33.38,223200.0,23.8182,23.8396,23.7826,23.7826,223200.0
2010-12-06 13:50:00,33.39,33.39,33.33,33.35,240000.0,23.7897,23.7897,23.747,23.7612,240000.0
2010-12-06 14:00:00,33.35,33.36,33.33,33.35,145500.0,23.7612,23.7684,23.747,23.7612,145500.0
2010-12-06 14:10:00,33.35,33.36,33.33,33.35,159200.0,23.7612,23.7684,23.747,23.7612,159200.0
2010-12-06 14:20:00,33.35,33.36,33.31,33.31,112800.0,23.7612,23.7684,23.7327,23.7327,112800.0
2010-12-06 14:30:00,33.32,33.39,33.3,33.38,187100.0,23.7399,23.7897,23.7256,23.7826,187100.0
2010-12-06 14:40:00,33.37,33.43,33.37,33.43,140400.0,23.7755,23.8182,23.7755,23.8182,140400.0
2010-12-06 14:50:00,33.43,33.44,33.41,33.43,159800.0,23.8182,23.8254,23.804,23.8182,159800.0
2010-12-06 15:00:00,33.43,33.43,33.4,33.4,121400.0,23.8182,23.8182,23.7969,23.7969,121400.0
2010-12-06 15:10:00,33.41,33.43,33.4,33.43,131800.0,23.804,23.8182,23.7969,23.8182,131800.0
2010-12-06 15:20:00,33.42,33.44,33.4,33.44,217600.0,23.8111,23.8254,23.7969,23.8254,217600.0
2010-12-06 15:30:00,33.44,33.44,33.36,33.4,268300.0,23.8254,23.8254,23.7684,23.7969,268300.0
2010-12-06 15:40:00,33.41,33.5,33.4,33.4,396600.0,23.804,23.8681,23.7969,23.7969,396600.0
2010-12-06 15:50:00,33.41,33.41,33.32,33.33,547900.0,23.804,23.804,23.7399,23.747,547900.0
2010-12-07 09:30:00,33.68,33.88,33.66,33.87,701700.0,23.9964,24.1389,23.9821,24.1317,701700.0
2010-12-07 09:40:00,33.87,33.93,33.77,33.88,652300.0,24.1317,24.1745,24.0605,24.1389,652300.0
2010-12-07 09:50:00,33.88,33.91,33.84,33.84,414300.0,24.1389,24.1602,24.1104,24.1104,414300.0
2010-12-07 10:00:00,33.84,33.85,33.76,33.83,329800.0,24.1104,24.1175,24.0534,24.1032,329800.0
2010-12-07 10:10:00,33.83,33.87,33.81,33.87,239000.0,24.1032,24.1317,24.089,24.1317,239000.0
2010-12-07 10:20:00,33.87,33.87,33.8,33.81,285800.0,24.1317,24.1317,24.0819,24.089,285800.0
2010-12-07 10:30:00,33.81,33.82,33.72,33.77,540200.0,24.089,24.0961,24.0249,24.0605,540200.0
2010-12-07 10:40:00,33.78,33.78,33.71,33.76,366900.0,24.0676,24.0676,24.0177,24.0534,366900.0
2010-12-07 10:50:00,33.76,33.78,33.74,33.77,343700.0,24.0534,24.0676,24.0391,24.0605,343700.0
2010-12-07 11:00:00,33.77,33.77,33.74,33.76,280300.0,24.0605,24.0605,24.0391,24.0534,280300.0
2010-12-07 11:10:00,33.76,33.77,33.7,33.71,350700.0,24.0534,24.0605,24.0106,24.0177,350700.0
2010-12-07 11:20:00,33.71,33.72,33.65,33.68,199700.0,24.0177,24.0249,23.975,23.9964,199700.0
2010-12-07 11:30:00,33.68,33.71,33.66,33.71,217600.0,23.9964,24.0177,23.9821,24.0177,217600.0
2010-12-07 11:40:00,33.71,33.71,33.69,33.71,152600.0,24.0177,24.0177,24.0035,24.0177,152600.0
2010-12-07 11:50:00,33.71,33.74,33.69,33.73,177600.0,24.0177,24.0391,24.0035,24.032,177600.0
2010-12-07 12:00:00,33.74,33.74,33.66,33.67,192300.0,24.0391,24.0391,23.9821,23.9892,192300.0
2010-12-07 12:10:00,33.67,33.67,33.62,33.64,243100.0,23.9892,23.9892,23.9536,23.9679,243100.0
2010-12-07 12:20:00,33.65,33.69,33.64,33.67,97500.0,23.975,24.0035,23.9679,23.9892,97500.0
2010-12-07 12:30:00,33.67,33.69,33.65,33.65,93000.0,23.9892,24.0035,23.975,23.975,93000.0
2010-12-07 12:40:00,33.65,33.65,33.62,33.64,202200.0,23.975,23.975,23.9536,23.9679,202200.0
2010-12-07 12:50:00,33.65,33.71,33.63,33.71,96900.0,23.975,24.0177,23.9607,24.0177,96900.0
2010-12-07 13:00:00,33.71,33.79,33.7,33.79,165200.0,24.0177,24.0747,24.0106,24.0747,165200.0
2010-12-07 13:10:00,33.78,33.78,33.73,33.74,117800.0,24.0676,24.0676,24.032,24.0391,117800.0
2010-12-07 13:20:00,33.74,33.76,33.72,33.76,127800.0,24.0391,24.0534,24.0249,24.0534,127800.0
2010-12-07 13:30:00,33.76,33.76,33.69,33.7,180500.0,24.0534,24.0534,24.0035,24.0106,180500.0
2010-12-07 13:40:00,33.71,33.78,33.69,33.78,233400.0,24.0177,24.0676,24.0035,24.0676,233400.0
2010-12-07 13:50:00,33.78,33.79,33.75,33.75,220500.0,24.0676,24.0747,24.0462,24.0462,220500.0
2010-12-07 14:00:00,33.76,33.76,33.65,33.65,247000.0,24.0534,24.0534,23.975,23.975,247000.0
2010-12-07 14:10:00,33.65,33.66,33.62,33.62,235200.0,23.975,23.9821,23.9536,23.9536,235200.0
2010-12-07 14:20:00,33.62,33.66,33.6,33.62,227400.0,23.9536,23.9821,23.9394,23.9536,227400.0
2010-12-07 14:30:00,33.62,33.72,33.61,33.68,279400.0,23.9536,24.0249,23.9465,23.9964,279400.0
2010-12-07 14:40:00,33.69,33.72,33.68,33.69,159800.0,24.0035,24.0249,23.9964,24.0035,159800.0
2010-12-07 14:50:00,33.69,33.7,33.58,33.6,453400.0,24.0035,24.0106,23.9251,23.9394,453400.0
2010-12-07 15:00:00,33.6,33.61,33.55,33.6,405700.0,23.9394,23.9465,23.9037,23.9394,405700.0
2010-12-07 15:10:00,33.59,33.61,33.52,33.56,325100.0,23.9322,23.9465,23.8824,23.9109,325100.0
2010-12-07 15:20:00,33.55,33.6,33.52,33.6,361600.0,23.9037,23.9394,23.8824,23.9394,361600.0
2010-12-07 15:30:00,33.6,33.67,33.58,33.67,315200.0,23.9394,23.9892,23.9251,23.9892,315200.0
2010-12-07 15:40:00,33.67,33.69,33.57,33.63,518100.0,23.9892,24.0035,23.918,23.9607,518100.0
2010-12-07 15:50:00,33.63,33.64,33.52,33.57,976300.0,23.9607,23.9679,23.8824,23.918,976300.0
2010-12-08 09:30:00,33.44,33.7,33.41,33.62,874200.0,23.8254,24.0106,23.804,23.9536,874200.0
2010-12-08 09:40:00,33.62,33.94,33.62,33.76,519900.0,23.9536,24.1816,23.9536,24.0534,519900.0
2010-12-08 09:50:00,33.76,33.79,33.64,33.67,338800.0,24.0534,24.0747,23.9679,23.9892,338800.0
2010-12-08 10:00:00,33.67,33.74,33.59,33.74,334000.0,23.9892,24.0391,23.9322,24.0391,334000.0
2010-12-08 10:10:00,33.73,33.8,33.66,33.76,328300.0,24.032,24.0819,23.9821,24.0534,328300.0
2010-12-08 10:20:00,33.76,33.85,33.72,33.84,264400.0,24.0534,24.1175,24.0249,24.1104,264400.0
2010-12-08 10:30:00,33.84,33.85,33.73,33.78,253600.0,24.1104,24.1175,24.032,24.0676,253600.0
2010-12-08 10:40:00,33.78,33.82,33.68,33.78,306300.0,24.0676,24.0961,23.9964,24.0676,306300.0
2010-12-08 10:50:00,33.78,33.83,33.75,33.75,240900.0,24.0676,24.1032,24.0462,24.0462,240900.0
2010-12-08 11:00:00,33.75,33.8,33.71,33.78,195000.0,24.0462,24.0819,24.0177,24.0676,195000.0
2010-12-08 11:10:00,33.78,33.88,33.78,33.82,109500.0,24.0676,24.1389,24.0676,24.0961,109500.0
2010-12-08 11:20:00,33.82,33.85,33.81,33.83,80500.0,24.0961,24.1175,24.089,24.1032,80500.0
2010-12-08 11:30:00,33.84,33.85,33.8,33.83,91300.0,24.1104,24.1175,24.0819,24.1032,91300.0
2010-12-08 11:40:00,33.83,33.93,33.83,33.92,118400.0,24.1032,24.1745,24.1032,24.1674,118400.0
2010-12-08 11:50:00,33.92,33.95,33.92,33.94,416700.0,24.1674,24.1887,24.1674,24.1816,416700.0
2010-12-08 12:00:00,33.94,33.98,33.93,33.94,179700.0,24.1816,24.2101,24.1745,24.1816,179700.0
2010-12-08 12:10:00,33.95,33.98,33.94,33.97,158200.0,24.1887,24.2101,24.1816,24.203,158200.0
2010-12-08 12:20:00,33.98,33.99,33.95,33.95,141600.0,24.2101,24.2172,24.1887,24.1887,141600.0
2010-12-08 12:30:00,33.95,34.0,33.94,33.99,189400.0,24.1887,24.2244,24.1816,24.2172,189400.0
2010-12-08 12:40:00,34.0,34.0,33.98,33.98,294800.0,24.2244,24.2244,24.2101,24.2101,294800.0
2010-12-08 12:50:00,33.98,33.99,33.96,33.98,118100.0,24.2101,24.2172,24.1959,24.2101,118100.0
2010-12-08 13:00:00,33.99,34.09,33.97,34.09,447400.0,24.2172,24.2885,24.203,24.2885,447400.0
2010-12-08 13:10:00,34.08,34.13,34.03,34.03,382600.0,24.2814,24.317,24.2457,24.2457,382600.0
2010-12-08 13:20:00,34.03,34.05,33.98,34.0,169100.0,24.2457,24.26,24.2101,24.2244,169100.0
2010-12-08 13:30:00,34.01,34.05,33.99,34.03,105200.0,24.2315,24.26,24.2172,24.2457,105200.0
2010-12-08 13:40:00,34.03,34.08,34.03,34.05,162600.0,24.2457,24.2814,24.2457,24.26,162600.0
2010-12-08 13:50:00,34.05,34.1,34.05,34.08,109300.0,24.26,24.2956,24.26,24.2814,109300.0
2010-12-08 14:00:00,34.08,34.08,34.03,34.05,108600.0,24.2814,24.2814,24.2457,24.26,108600.0
2010-12-08 14:10:00,34.05,34.09,34.04,34.08,128100.0,24.26,24.2885,24.2529,24.2814,128100.0
2010-12-08 14:20:00,34.07,34.08,34.03,34.05,115700.0,24.2742,24.2814,24.2457,24.26,115700.0
2010-12-08 14:30:00,34.04,34.15,34.04,34.12,318900.0,24.2529,24.3312,24.2529,24.3099,318900.0
2010-12-08 14:40:00,34.11,34.13,34.09,34.1,315900.0,24.3027,24.317,24.2885,24.2956,315900.0
2010-12-08 14:50:00,34.1,34.13,34.08,34.08,145700.0,24.2956,24.317,24.2814,24.2814,145700.0
2010-12-08 15:00:00,34.09,34.09,34.02,34.03,207400.0,24.2885,24.2885,24.2386,24.2457,207400.0
2010-12-08 15:10:00,34.03,34.03,33.97,33.99,161200.0,24.2457,24.2457,24.203,24.2172,161200.0
2010-12-08 15:20:00,33.99,34.04,33.97,34.02,184200.0,24.2172,24.2529,24.203,24.2386,184200.0
2010-12-08 15:30:00,34.01,34.01,33.96,33.99,361400.0,24.2315,24.2315,24.1959,24.2172,361400.0
2010-12-08 15:40:00,33.99,34.05,33.96,34.01,398200.0,24.2172,24.26,24.1959,24.2315,398200.0
2010-12-08 15:50:00,34.01,34.08,33.99,34.03,704100.0,24.2315,24.2814,24.2172,24.2457,704100.0
2010-12-09 09:30:00,34.6,34.75,34.37,34.4,1460700.0,24.6518,24.7587,24.488,24.5094,1460700.0
2010-12-09 09:40:00,34.39,34.52,34.32,34.43,803800.0,24.5022,24.5948,24.4524,24.5307,803800.0
2010-12-09 09:50:00,34.44,34.49,34.27,34.28,494000.0,24.5379,24.5735,24.4167,24.4239,494000.0
2010-12-09 10:00:00,34.28,34.29,34.06,34.1,500200.0,24.4239,24.431,24.2671,24.2956,500200.0
2010-12-09 10:10:00,34.1,34.19,34.07,34.13,604700.0,24.2956,24.3597,24.2742,24.317,604700.0
2010-12-09 10:20:00,34.12,34.15,34.04,34.07,308000.0,24.3099,24.3312,24.2529,24.2742,308000.0
2010-12-09 10:30:00,34.08,34.11,33.91,33.91,468800.0,24.2814,24.3027,24.1602,24.1602,468800.0
2010-12-09 10:40:00,33.91,34.0,33.88,33.99,201000.0,24.1602,24.2244,24.1389,24.2172,201000.0
2010-12-09 10:50:00,34.0,34.1,33.99,34.1,336600.0,24.2244,24.2956,24.2172,24.2956,336600.0
2010-12-09 11:00:00,34.1,34.18,34.08,34.12,432600.0,24.2956,24.3526,24.2814,24.3099,432600.0
2010-12-09 11:10:00,34.11,34.15,34.07,34.1,213100.0,24.3027,24.3312,24.2742,24.2956,213100.0
2010-12-09 11:20:00,34.09,34.15,34.08,34.1,123700.0,24.2885,24.3312,24.2814,24.2956,123700.0
2010-12-09 11:30:00,34.11,34.2,34.11,34.19,244500.0,24.3027,24.3669,24.3027,24.3597,244500.0
2010-12-09 11:40:00,34.2,34.2,34.1,34.11,165100.0,24.3669,24.3669,24.2956,24.3027,165100.0
2010-12-09 11:50:00,34.11,34.17,34.1,34.14,141400.0,24.3027,24.3455,24.2956,24.3241,141400.0
2010-12-09 12:00:00,34.14,34.23,34.14,34.22,169500.0,24.3241,24.3882,24.3241,24.3811,169500.0
2010-12-09 12:10:00,34.23,34.24,34.18,34.19,204500.0,24.3882,24.3954,24.3526,24.3597,204500.0
2010-12-09 12:20:00,34.2,34.29,34.19,34.27,259000.0,24.3669,24.431,24.3597,24.4167,259000.0
2010-12-09 12:30:00,34.27,34.32,34.25,34.26,358200.0,24.4167,24.4524,24.4025,24.4096,358200.0
2010-12-09 12:40:00,34.27,34.27,34.24,34.27,277000.0,24.4167,24.4167,24.3954,24.4167,277000.0
2010-12-09 12:50:00,34.26,34.32,34.24,34.32,346800.0,24.4096,24.4524,24.3954,24.4524,346800.0
2010-12-09 13:00:00,34.32,34.4,34.31,34.38,283500.0,24.4524,24.5094,24.4452,24.4951,283500.0
2010-12-09 13:10:00,34.39,34.41,34.36,34.36,287600.0,24.5022,24.5165,24.4809,24.4809,287600.0
2010-12-09 13:20:00,34.37,34.37,34.32,34.34,210500.0,24.488,24.488,24.4524,24.4666,210500.0
2010-12-09 13:30:00,34.34,34.37,34.27,34.29,156300.0,24.4666,24.488,24.4167,24.431,156300.0
2010-12-09 13:40:00,34.28,34.29,34.26,34.28,98100.0,24.4239,24.431,24.4096,24.4239,98100.0
2010-12-09 13:50:00,34.28,34.32,34.27,34.31,195300.0,24.4239,24.4524,24.4167,24.4452,195300.0
2010-12-09 14:00:00,34.31,34.32,34.2,34.2,198900.0,24.4452,24.4524,24.3669,24.3669,198900.0
2010-12-09 14:10:00,34.2,34.3,34.18,34.28,729400.0,24.3669,24.4381,24.3526,24.4239,729400.0
2010-12-09 14:20:00,34.28,34.33,34.28,34.32,321200.0,24.4239,24.4595,24.4239,24.4524,321200.0
2010-12-09 14:30:00,34.32,34.33,34.25,34.28,267900.0,24.4524,24.4595,24.4025,24.4239,267900.0
2010-12-09 14:40:00,34.28,34.31,34.26,34.3,425200.0,24.4239,24.4452,24.4096,24.4381,425200.0
2010-12-09 14:50:00,34.3,34.35,34.29,34.32,244200.0,24.4381,24.4737,24.431,24.4524,244200.0
2010-12-09 15:00:00,34.33,34.33,34.3,34.32,174400.0,24.4595,24.4595,24.4381,24.4524,174400.0
2010-12-09 15:10:00,34.32,34.36,34.3,34.34,198700.0,24.4524,24.4809,24.4381,24.4666,198700.0
2010-12-09 15:20:00,34.35,34.35,34.29,34.31,346100.0,24.4737,24.4737,24.431,24.4452,346100.0
2010-12-09 15:30:00,34.31,34.32,34.29,34.32,482100.0,24.4452,24.4524,24.431,24.4524,482100.0
2010-12-09 15:40:00,34.32,34.37,34.3,34.31,401200.0,24.4524,24.488,24.4381,24.4452,401200.0
2010-12-09 15:50:00,34.32,34.33,34.27,34.33,947400.0,24.4524,24.4595,24.4167,24.4595,947400.0
2010-12-10 09:30:00,34.42,34.49,34.15,34.22,468100.0,24.5236,24.5735,24.3312,24.3811,468100.0
2010-12-10 09:40:00,34.22,34.27,34.2,34.25,214300.0,24.3811,24.4167,24.3669,24.4025,214300.0
2010-12-10 09:50:00,34.26,34.32,34.24,34.26,254200.0,24.4096,24.4524,24.3954,24.4096,254200.0
2010-12-10 10:00:00,34.26,34.28,34.24,34.25,218800.0,24.4096,24.4239,24.3954,24.4025,218800.0
2010-12-10 10:10:00,34.25,34.29,34.24,34.27,211800.0,24.4025,24.431,24.3954,24.4167,211800.0
2010-12-10 10:20:00,34.27,34.49,34.26,34.48,632400.0,24.4167,24.5735,24.4096,24.5663,632400.0
2010-12-10 10:30:00,34.48,34.51,34.33,34.33,506100.0,24.5663,24.5877,24.4595,24.4595,506100.0
2010-12-10 10:40:00,34.33,34.44,34.31,34.4,403500.0,24.4595,24.5379,24.4452,24.5094,403500.0
2010-12-10 10:50:00,34.41,34.46,34.39,34.45,269000.0,24.5165,24.5521,24.5022,24.545,269000.0
2010-12-10 11:00:00,34.46,34.52,34.43,34.52,300100.0,24.5521,24.5948,24.5307,24.5948,300100.0
2010-12-10 11:10:00,34.52,34.53,34.48,34.51,213300.0,24.5948,24.602,24.5663,24.5877,213300.0
2010-12-10 11:20:00,34.51,34.51,34.43,34.44,159400.0,24.5877,24.5877,24.5307,24.5379,159400.0
2010-12-10 11:30:00,34.44,34.45,34.41,34.44,156400.0,24.5379,24.545,24.5165,24.5379,156400.0
2010-12-10 11:40:00,34.44,34.45,34.39,34.39,133600.0,24.5379,24.545,24.5022,24.5022,133600.0
2010-12-10 11:50:00,34.4,34.48,34.37,34.48,211400.0,24.5094,24.5663,24.488,24.5663,211400.0
2010-12-10 12:00:00,34.48,34.48,34.45,34.46,206000.0,24.5663,24.5663,24.545,24.5521,206000.0
2010-12-10 12:10:00,34.47,34.47,34.45,34.45,80100.0,24.5592,24.5592,24.545,24.545,80100.0
2010-12-10 12:20:00,34.46,34.47,34.45,34.46,119000.0,24.5521,24.5592,24.545,24.5521,119000.0
2010-12-10 12:30:00,34.46,34.47,34.45,34.46,101500.0,24.5521,24.5592,24.545,24.5521,101500.0
2010-12-10 12:40:00,34.46,34.49,34.45,34.45,429200.0,24.5521,24.5735,24.545,24.545,429200.0
2010-12-10 12:50:00,34.45,34.46,34.39,34.39,297300.0,24.545,24.5521,24.5022,24.5022,297300.0
2010-12-10 13:00:00,34.39,34.4,34.34,34.35,159200.0,24.5022,24.5094,24.4666,24.4737,159200.0
2010-12-10 13:10:00,34.35,34.39,34.34,34.37,235700.0,24.4737,24.5022,24.4666,24.488,235700.0
2010-12-10 13:20:00,34.36,34.37,34.34,34.36,496800.0,24.4809,24.488,24.4666,24.4809,496800.0
2010-12-10 13:30:00,34.36,34.38,34.35,34.35,144000.0,24.4809,24.4951,24.4737,24.4737,144000.0
2010-12-10 13:40:00,34.35,34.38,34.35,34.36,209100.0,24.4737,24.4951,24.4737,24.4809,209100.0
2010-12-10 13:50:00,34.36,34.41,34.35,34.4,164500.0,24.4809,24.5165,24.4737,24.5094,164500.0
2010-12-10 14:00:00,34.4,34.42,34.39,34.4,127900.0,24.5094,24.5236,24.5022,24.5094,127900.0
2010-12-10 14:10:00,34.4,34.41,34.39,34.4,170000.0,24.5094,24.5165,24.5022,24.5094,170000.0
2010-12-10 14:20:00,34.4,34.42,34.39,34.4,124500.0,24.5094,24.5236,24.5022,24.5094,124500.0
2010-12-10 14:30:00,34.4,34.41,34.39,34.39,119100.0,24.5094,24.5165,24.5022,24.5022,119100.0
2010-12-10 14:40:00,34.39,34.4,34.37,34.38,193000.0,24.5022,24.5094,24.488,24.4951,193000.0
2010-12-10 14:50:00,34.39,34.39,34.34,34.34,84400.0,24.5022,24.5022,24.4666,24.4666,84400.0
2010-12-10 15:00:00,34.34,34.36,34.34,34.35,154400.0,24.4666,24.4809,24.4666,24.4737,154400.0
2010-12-10 15:10:00,34.36,34.36,34.35,34.36,257500.0,24.4809,24.4809,24.4737,24.4809,257500.0
2010-12-10 15:20:00,34.35,34.37,34.34,34.37,206700.0,24.4737,24.488,24.4666,24.488,206700.0
2010-12-10 15:30:00,34.37,34.41,34.35,34.4,321600.0,24.488,24.5165,24.4737,24.5094,321600.0
2010-12-10 15:40:00,34.39,34.49,34.37,34.44,1004400.0,24.5022,24.5735,24.488,24.5379,1004400.0
2010-12-10 15:50:00,34.44,34.45,34.38,34.39,636900.0,24.5379,24.545,24.4951,24.5022,636900.0
2010-12-13 09:30:00,34.4,34.65,34.4,34.6,364100.0,24.5094,24.6875,24.5094,24.6518,364100.0
2010-12-13 09:40:00,34.6,34.6,34.43,34.44,606800.0,24.6518,24.6518,24.5307,24.5379,606800.0
2010-12-13 09:50:00,34.43,34.46,34.36,34.42,300200.0,24.5307,24.5521,24.4809,24.5236,300200.0
2010-12-13 10:00:00,34.43,34.44,34.38,34.39,417400.0,24.5307,24.5379,24.4951,24.5022,417400.0
2010-12-13 10:10:00,34.39,34.41,34.34,34.41,342000.0,24.5022,24.5165,24.4666,24.5165,342000.0
2010-12-13 10:20:00,34.42,34.47,34.41,34.42,134500.0,24.5236,24.5592,24.5165,24.5236,134500.0
2010-12-13 10:30:00,34.43,34.48,34.42,34.47,87100.0,24.5307,24.5663,24.5236,24.5592,87100.0
2010-12-13 10:40:00,34.46,34.54,34.44,34.53,488900.0,24.5521,24.6091,24.5379,24.602,488900.0
2010-12-13 10:50:00,34.53,34.54,34.5,34.52,102500.0,24.602,24.6091,24.5806,24.5948,102500.0
2010-12-13 11:00:00,34.52,34.52,34.47,34.48,79300.0,24.5948,24.5948,24.5592,24.5663,79300.0
2010-12-13 11:10:00,34.49,34.49,34.41,34.43,214500.0,24.5735,24.5735,24.5165,24.5307,214500.0
2010-12-13 11:20:00,34.43,34.43,34.37,34.38,174400.0,24.5307,24.5307,24.488,24.4951,174400.0
2010-12-13 11:30:00,34.38,34.39,34.35,34.36,197300.0,24.4951,24.5022,24.4737,24.4809,197300.0
2010-12-13 11:40:00,34.36,34.39,34.35,34.39,111500.0,24.4809,24.5022,24.4737,24.5022,111500.0
2010-12-13 11:50:00,34.38,34.41,34.35,34.36,403900.0,24.4951,24.5165,24.4737,24.4809,403900.0
2010-12-13 12:00:00,34.36,34.41,34.35,34.39,75000.0,24.4809,24.5165,24.4737,24.5022,75000.0
2010-12-13 12:10:00,34.38,34.46,34.38,34.45,310000.0,24.4951,24.5521,24.4951,24.545,310000.0
2010-12-13 12:20:00,34.45,34.46,34.43,34.46,133300.0,24.545,24.5521,24.5307,24.5521,133300.0
2010-12-13 12:30:00,34.46,34.48,34.42,34.47,247700.0,24.5521,24.5663,24.5236,24.5592,247700.0
2010-12-13 12:40:00,34.47,34.49,34.47,34.49,87000.0,24.5592,24.5735,24.5592,24.5735,87000.0
2010-12-13 12:50:00,34.49,34.49,34.44,34.46,397300.0,24.5735,24.5735,24.5379,24.5521,397300.0
2010-12-13 13:00:00,34.46,34.46,34.43,34.43,205800.0,24.5521,24.5521,24.5307,24.5307,205800.0
2010-12-13 13:10:00,34.43,34.45,34.42,34.44,194200.0,24.5307,24.545,24.5236,24.5379,194200.0
2010-12-13 13:20:00,34.44,34.48,34.44,34.46,269100.0,24.5379,24.5663,24.5379,24.5521,269100.0
2010-12-13 13:30:00,34.46,34.47,34.45,34.45,49600.0,24.5521,24.5592,24.545,24.545,49600.0
2010-12-13 13:40:00,34.46,34.47,34.43,34.45,166900.0,24.5521,24.5592,24.5307,24.545,166900.0
2010-12-13 13:50:00,34.45,34.47,34.44,34.47,75000.0,24.545,24.5592,24.5379,24.5592,75000.0
2010-12-13 14:00:00,34.47,34.5,34.46,34.5,659300.0,24.5592,24.5806,24.5521,24.5806,659300.0
2010-12-13 14:10:00,34.5,34.53,34.49,34.51,253600.0,24.5806,24.602,24.5735,24.5877,253600.0
2010-12-13 14:20:00,34.51,34.53,34.5,34.52,107900.0,24.5877,24.602,24.5806,24.5948,107900.0
2010-12-13 14:30:00,34.53,34.57,34.52,34.57,210700.0,24.602,24.6305,24.5948,24.6305,210700.0
2010-12-13 14:40:00,34.57,34.6,34.56,34.6,352500.0,24.6305,24.6518,24.6233,24.6518,352500.0
2010-12-13 14:50:00,34.6,34.62,34.58,34.62,197800.0,24.6518,24.6661,24.6376,24.6661,197800.0
2010-12-13 15:00:00,34.62,34.65,34.59,34.59,273300.0,24.6661,24.6875,24.6447,24.6447,273300.0
2010-12-13 15:10:00,34.6,34.6,34.55,34.6,287400.0,24.6518,24.6518,24.6162,24.6518,287400.0
2010-12-13 15:20:00,34.6,34.65,34.59,34.64,490700.0,24.6518,24.6875,24.6447,24.6803,490700.0
2010-12-13 15:30:00,34.64,34.65,34.55,34.61,330900.0,24.6803,24.6875,24.6162,24.659,330900.0
2010-12-13 15:40:00,34.61,34.61,34.51,34.54,547600.0,24.659,24.659,24.5877,24.6091,547600.0
2010-12-13 15:50:00,34.54,34.61,34.54,34.57,1363300.0,24.6091,24.659,24.6091,24.6305,1363300.0
2010-12-14 09:30:00,34.61,34.75,34.51,34.71,346100.0,24.659,24.7587,24.5877,24.7302,346100.0
2010-12-14 09:40:00,34.72,34.74,34.59,34.6,269900.0,24.7373,24.7516,24.6447,24.6518,269900.0
2010-12-14 09:50:00,34.6,34.61,34.47,34.48,388700.0,24.6518,24.659,24.5592,24.5663,388700.0
2010-12-14 10:00:00,34.48,34.59,34.47,34.58,377300.0,24.5663,24.6447,24.5592,24.6376,377300.0
2010-12-14 10:10:00,34.58,34.58,34.52,34.56,207000.0,24.6376,24.6376,24.5948,24.6233,207000.0
2010-12-14 10:20:00,34.58,34.62,34.56,34.57,158500.0,24.6376,24.6661,24.6233,24.6305,158500.0
2010-12-14 10:30:00,34.57,34.61,34.56,34.6,119700.0,24.6305,24.659,24.6233,24.6518,119700.0
2010-12-14 10:40:00,34.59,34.63,34.59,34.59,157700.0,24.6447,24.6732,24.6447,24.6447,157700.0
2010-12-14 10:50:00,34.6,34.68,34.59,34.64,216600.0,24.6518,24.7088,24.6447,24.6803,216600.0
2010-12-14 11:00:00,34.65,34.68,34.65,34.67,157000.0,24.6875,24.7088,24.6875,24.7017,157000.0
2010-12-14 11:10:00,34.67,34.68,34.62,34.63,162700.0,24.7017,24.7088,24.6661,24.6732,162700.0
2010-12-14 11:20:00,34.64,34.65,34.61,34.63,144500.0,24.6803,24.6875,24.659,24.6732,144500.0
2010-12-14 11:30:00,34.63,34.64,34.62,34.64,142200.0,24.6732,24.6803,24.6661,24.6803,142200.0
2010-12-14 11:40:00,34.63,34.64,34.58,34.6,139000.0,24.6732,24.6803,24.6376,24.6518,139000.0
2010-12-14 11:50:00,34.6,34.66,34.6,34.66,1494700.0,24.6518,24.6946,24.6518,24.6946,1494700.0
2010-12-14 12:00:00,34.66,34.68,34.64,34.68,115400.0,24.6946,24.7088,24.6803,24.7088,115400.0
2010-12-14 12:10:00,34.68,34.68,34.66,34.67,82200.0,24.7088,24.7088,24.6946,24.7017,82200.0
2010-12-14 12:20:00,34.66,34.68,34.65,34.68,86500.0,24.6946,24.7088,24.6875,24.7088,86500.0
2010-12-14 12:30:00,34.67,34.68,34.66,34.68,50900.0,24.7017,24.7088,24.6946,24.7088,50900.0
2010-12-14 12:40:00,34.68,34.7,34.67,34.69,113000.0,24.7088,24.7231,24.7017,24.716,113000.0
2010-12-14 12:50:00,34.7,34.73,34.69,34.72,107300.0,24.7231,24.7445,24.716,24.7373,107300.0
2010-12-14 13:00:00,34.72,34.75,34.71,34.74,160300.0,24.7373,24.7587,24.7302,24.7516,160300.0
2010-12-14 13:10:00,34.74,34.78,34.72,34.78,224300.0,24.7516,24.7801,24.7373,24.7801,224300.0
2010-12-14 13:20:00,34.78,34.83,34.77,34.83,139500.0,24.7801,24.8157,24.773,24.8157,139500.0
2010-12-14 13:30:00,34.83,34.85,34.83,34.84,137500.0,24.8157,24.83,24.8157,24.8228,137500.0
2010-12-14 13:40:00,34.83,34.9,34.83,34.84,213000.0,24.8157,24.8656,24.8157,24.8228,213000.0
2010-12-14 13:50:00,34.84,34.85,34.77,34.79,110900.0,24.8228,24.83,24.773,24.7872,110900.0
2010-12-14 14:00:00,34.79,34.8,34.74,34.75,102300.0,24.7872,24.7943,24.7516,24.7587,102300.0
2010-12-14 14:10:00,34.75,34.84,34.71,34.83,321700.0,24.7587,24.8228,24.7302,24.8157,321700.0
2010-12-14 14:20:00,34.83,34.86,34.78,34.8,215300.0,24.8157,24.8371,24.7801,24.7943,215300.0
2010-12-14 14:30:00,34.8,34.83,34.77,34.77,189600.0,24.7943,24.8157,24.773,24.773,189600.0
2010-12-14 14:40:00,34.77,34.78,34.71,34.76,169900.0,24.773,24.7801,24.7302,24.7658,169900.0
2010-12-14 14:50:00,34.75,34.79,34.72,34.78,132700.0,24.7587,24.7872,24.7373,24.7801,132700.0
2010-12-14 15:00:00,34.78,34.8,34.76,34.76,171700.0,24.7801,24.7943,24.7658,24.7658,171700.0
2010-12-14 15:10:00,34.77,34.77,34.7,34.72,171000.0,24.773,24.773,24.7231,24.7373,171000.0
2010-12-14 15:20:00,34.72,34.76,34.69,34.71,270300.0,24.7373,24.7658,24.716,24.7302,270300.0
2010-12-14 15:30:00,34.71,34.74,34.64,34.66,332100.0,24.7302,24.7516,24.6803,24.6946,332100.0
2010-12-14 15:40:00,34.66,34.71,34.63,34.69,886000.0,24.6946,24.7302,24.6732,24.716,886000.0
2010-12-14 15:50:00,34.69,34.78,34.69,34.72,1100100.0,24.716,24.7801,24.716,24.7373,1100100.0
2010-12-15 09:30:00,34.57,34.69,34.55,34.69,409900.0,24.6305,24.716,24.6162,24.716,409900.0
2010-12-15 09:40:00,34.69,34.85,34.69,34.84,333600.0,24.716,24.83,24.716,24.8228,333600.0
2010-12-15 09:50:00,34.83,34.93,34.83,34.92,366400.0,24.8157,24.887,24.8157,24.8798,366400.0
2010-12-15 10:00:00,34.92,34.99,34.86,34.98,275500.0,24.8798,24.9297,24.8371,24.9226,275500.0
2010-12-15 10:10:00,34.98,35.05,34.95,35.01,611900.0,24.9226,24.9725,24.9012,24.944,611900.0
2010-12-15 10:20:00,35.01,35.01,34.89,34.95,367600.0,24.944,24.944,24.8585,24.9012,367600.0
2010-12-15 10:30:00,34.96,35.0,34.96,34.98,151200.0,24.9083,24.9368,24.9083,24.9226,151200.0
2010-12-15 10:40:00,34.99,35.09,34.98,34.99,429600.0,24.9297,25.001,24.9226,24.9297,429600.0
2010-12-15 10:50:00,34.99,35.05,34.98,35.03,166200.0,24.9297,24.9725,24.9226,24.9582,166200.0
2010-12-15 11:00:00,35.03,35.03,34.99,35.02,165200.0,24.9582,24.9582,24.9297,24.9511,165200.0
2010-12-15 11:10:00,35.01,35.03,34.98,34.99,257800.0,24.944,24.9582,24.9226,24.9297,257800.0
2010-12-15 11:20:00,35.0,35.0,34.88,34.88,128800.0,24.9368,24.9368,24.8513,24.8513,128800.0
2010-12-15 11:30:00,34.88,34.89,34.79,34.83,432100.0,24.8513,24.8585,24.7872,24.8157,432100.0
2010-12-15 11:40:00,34.83,34.95,34.82,34.93,168000.0,24.8157,24.9012,24.8086,24.887,168000.0
2010-12-15 11:50:00,34.92,34.97,34.91,34.97,94800.0,24.8798,24.9155,24.8727,24.9155,94800.0
2010-12-15 12:00:00,34.97,34.97,34.91,34.91,180100.0,24.9155,24.9155,24.8727,24.8727,180100.0
2010-12-15 12:10:00,34.91,34.91,34.83,34.85,192100.0,24.8727,24.8727,24.8157,24.83,192100.0
2010-12-15 12:20:00,34.84,34.9,34.84,34.9,118700.0,24.8228,24.8656,24.8228,24.8656,118700.0
2010-12-15 12:30:00,34.9,34.9,34.84,34.84,83900.0,24.8656,24.8656,24.8228,24.8228,83900.0
2010-12-15 12:40:00,34.85,34.89,34.83,34.85,113700.0,24.83,24.8585,24.8157,24.83,113700.0
2010-12-15 12:50:00,34.85,34.85,34.79,34.83,187200.0,24.83,24.83,24.7872,24.8157,187200.0
2010-12-15 13:00:00,34.83,34.84,34.8,34.8,260800.0,24.8157,24.8228,24.7943,24.7943,260800.0
2010-12-15 13:10:00,34.8,34.82,34.77,34.78,158300.0,24.7943,24.8086,24.773,24.7801,158300.0
2010-12-15 13:20:00,34.78,34.79,34.75,34.76,215800.0,24.7801,24.7872,24.7587,24.7658,215800.0
2010-12-15 13:30:00,34.76,34.81,34.74,34.8,323200.0,24.7658,24.8015,24.7516,24.7943,323200.0
2010-12-15 13:40:00,34.81,34.81,34.79,34.8,148100.0,24.8015,24.8015,24.7872,24.7943,148100.0
2010-12-15 13:50:00,34.81,34.83,34.79,34.82,199300.0,24.8015,24.8157,24.7872,24.8086,199300.0
2010-12-15 14:00:00,34.83,34.85,34.82,34.85,262700.0,24.8157,24.83,24.8086,24.83,262700.0
2010-12-15 14:10:00,34.84,34.85,34.83,34.85,274500.0,24.8228,24.83,24.8157,24.83,274500.0
2010-12-15 14:20:00,34.85,34.86,34.74,34.74,303200.0,24.83,24.8371,24.7516,24.7516,303200.0
2010-12-15 14:30:00,34.74,34.75,34.71,34.72,379800.0,24.7516,24.7587,24.7302,24.7373,379800.0
2010-12-15 14:40:00,34.72,34.78,34.71,34.75,202900.0,24.7373,24.7801,24.7302,24.7587,202900.0
2010-12-15 14:50:00,34.75,34.75,34.66,34.69,214800.0,24.7587,24.7587,24.6946,24.716,214800.0
2010-12-15 15:00:00,34.69,34.76,34.68,34.75,269400.0,24.716,24.7658,24.7088,24.7587,269400.0
2010-12-15 15:10:00,34.75,34.88,34.74,34.85,683700.0,24.7587,24.8513,24.7516,24.83,683700.0
2010-12-15 15:20:00,34.85,34.89,34.84,34.85,606300.0,24.83,24.8585,24.8228,24.83,606300.0
2010-12-15 15:30:00,34.85,34.9,34.85,34.86,667700.0,24.83,24.8656,24.83,24.8371,667700.0
2010-12-15 15:40:00,34.87,34.87,34.79,34.83,954900.0,24.8442,24.8442,24.7872,24.8157,954900.0
2010-12-15 15:50:00,34.83,34.85,34.79,34.8,1318600.0,24.8157,24.83,24.7872,24.7943,1318600.0
2010-12-16 09:30:00,34.88,35.0,34.84,34.93,427300.0,24.8513,24.9368,24.8228,24.887,427300.0
2010-12-16 09:40:00,34.94,34.94,34.83,34.83,216600.0,24.8941,24.8941,24.8157,24.8157,216600.0
2010-12-16 09:50:00,34.83,34.84,34.7,34.7,256200.0,24.8157,24.8228,24.7231,24.7231,256200.0
2010-12-16 10:00:00,34.7,34.92,34.69,34.87,584500.0,24.7231,24.8798,24.716,24.8442,584500.0
2010-12-16 10:10:00,34.87,34.9,34.8,34.9,216800.0,24.8442,24.8656,24.7943,24.8656,216800.0
2010-12-16 10:20:00,34.89,35.05,34.89,34.96,509500.0,24.8585,24.9725,24.8585,24.9083,509500.0
2010-12-16 10:30:00,34.96,35.0,34.94,35.0,111400.0,24.9083,24.9368,24.8941,24.9368,111400.0
2010-12-16 10:40:00,34.99,35.02,34.99,35.01,204200.0,24.9297,24.9511,24.9297,24.944,204200.0
2010-12-16 10:50:00,35.0,35.02,34.97,34.99,123900.0,24.9368,24.9511,24.9155,24.9297,123900.0
2010-12-16 11:00:00,34.99,34.99,34.91,34.94,108800.0,24.9297,24.9297,24.8727,24.8941,108800.0
2010-12-16 11:10:00,34.93,35.09,34.93,35.06,341800.0,24.887,25.001,24.887,24.9796,341800.0
2010-12-16 11:20:00,35.07,35.15,35.06,35.12,393100.0,24.9867,25.0437,24.9796,25.0223,393100.0
2010-12-16 11:30:00,35.12,35.22,35.1,35.19,399300.0,25.0223,25.0936,25.0081,25.0722,399300.0
2010-12-16 11:40:00,35.19,35.19,35.09,35.09,186000.0,25.0722,25.0722,25.001,25.001,186000.0
2010-12-16 11:50:00,35.09,35.11,35.08,35.1,159400.0,25.001,25.0152,24.9938,25.0081,159400.0
2010-12-16 12:00:00,35.09,35.13,35.09,35.1,162800.0,25.001,25.0295,25.001,25.0081,162800.0
2010-12-16 12:10:00,35.1,35.14,35.09,35.09,122000.0,25.0081,25.0366,25.001,25.001,122000.0
2010-12-16 12:20:00,35.09,35.1,35.06,35.06,76900.0,25.001,25.0081,24.9796,24.9796,76900.0
2010-12-16 12:30:00,35.06,35.11,35.06,35.1,161100.0,24.9796,25.0152,24.9796,25.0081,161100.0
2010-12-16 12:40:00,35.1,35.15,35.08,35.12,180900.0,25.0081,25.0437,24.9938,25.0223,180900.0
2010-12-16 12:50:00,35.11,35.12,35.09,35.11,134700.0,25.0152,25.0223,25.001,25.0152,134700.0
2010-12-16 13:00:00,35.12,35.12,35.08,35.09,100500.0,25.0223,25.0223,24.9938,25.001,100500.0
2010-12-16 13:10:00,35.08,35.12,35.06,35.09,236900.0,24.9938,25.0223,24.9796,25.001,236900.0
2010-12-16 13:20:00,35.09,35.1,35.05,35.06,137300.0,25.001,25.0081,24.9725,24.9796,137300.0
2010-12-16 13:30:00,35.06,35.08,35.02,35.08,211900.0,24.9796,24.9938,24.9511,24.9938,211900.0
2010-12-16 13:40:00,35.08,35.11,35.06,35.09,165900.0,24.9938,25.0152,24.9796,25.001,165900.0
2010-12-16 13:50:00,35.09,35.09,34.97,34.99,289400.0,25.001,25.001,24.9155,24.9297,289400.0
2010-12-16 14:00:00,35.0,35.05,34.99,35.05,200300.0,24.9368,24.9725,24.9297,24.9725,200300.0
2010-12-16 14:10:00,35.04,35.06,34.94,34.94,279800.0,24.9653,24.9796,24.8941,24.8941,279800.0
2010-12-16 14:20:00,34.95,35.04,34.93,34.99,282800.0,24.9012,24.9653,24.887,24.9297,282800.0
2010-12-16 14:30:00,34.99,35.0,34.93,34.94,222000.0,24.9297,24.9368,24.887,24.8941,222000.0
2010-12-16 14:40:00,34.94,35.01,34.91,34.98,211400.0,24.8941,24.944,24.8727,24.9226,211400.0
2010-12-16 14:50:00,34.98,34.99,34.93,34.99,138900.0,24.9226,24.9297,24.887,24.9297,138900.0
2010-12-16 15:00:00,34.99,35.02,34.98,35.02,238100.0,24.9297,24.9511,24.9226,24.9511,238100.0
2010-12-16 15:10:00,35.02,35.04,35.0,35.03,226500.0,24.9511,24.9653,24.9368,24.9582,226500.0
2010-12-16 15:20:00,35.03,35.08,35.01,35.07,276600.0,24.9582,24.9938,24.944,24.9867,276600.0
2010-12-16 15:30:00,35.07,35.11,35.06,35.11,284100.0,24.9867,25.0152,24.9796,25.0152,284100.0
2010-12-16 15:40:00,35.1,35.11,35.03,35.04,481200.0,25.0081,25.0152,24.9582,24.9653,481200.0
2010-12-16 15:50:00,35.04,35.14,35.04,35.12,1061600.0,24.9653,25.0366,24.9653,25.0223,1061600.0
2010-12-17 09:30:00,34.99,35.14,34.95,35.1,2489300.0,24.9297,25.0366,24.9012,25.0081,2489300.0
2010-12-17 09:40:00,35.09,35.13,35.07,35.08,198200.0,25.001,25.0295,24.9867,24.9938,198200.0
2010-12-17 09:50:00,35.09,35.09,35.02,35.03,138600.0,25.001,25.001,24.9511,24.9582,138600.0
2010-12-17 10:00:00,35.02,35.06,34.96,35.0,219600.0,24.9511,24.9796,24.9083,24.9368,219600.0
2010-12-17 10:10:00,34.99,35.0,34.95,34.95,131400.0,24.9297,24.9368,24.9012,24.9012,131400.0
2010-12-17 10:20:00,34.96,35.0,34.93,35.0,394200.0,24.9083,24.9368,24.887,24.9368,394200.0
2010-12-17 10:30:00,34.99,35.03,34.99,35.0,153400.0,24.9297,24.9582,24.9297,24.9368,153400.0
2010-12-17 10:40:00,35.0,35.05,35.0,35.03,143900.0,24.9368,24.9725,24.9368,24.9582,143900.0
2010-12-17 10:50:00,35.03,35.12,35.02,35.12,456100.0,24.9582,25.0223,24.9511,25.0223,456100.0
2010-12-17 11:00:00,35.12,35.12,35.1,35.11,172400.0,25.0223,25.0223,25.0081,25.0152,172400.0
2010-12-17 11:10:00,35.11,35.2,35.1,35.19,244500.0,25.0152,25.0793,25.0081,25.0722,244500.0
2010-12-17 11:20:00,35.19,35.24,35.18,35.23,249100.0,25.0722,25.1078,25.0651,25.1007,249100.0
2010-12-17 11:30:00,35.23,35.26,35.22,35.22,219800.0,25.1007,25.1221,25.0936,25.0936,219800.0
2010-12-17 11:40:00,35.21,35.23,35.19,35.21,240900.0,25.0865,25.1007,25.0722,25.0865,240900.0
2010-12-17 11:50:00,35.21,35.23,35.2,35.22,135200.0,25.0865,25.1007,25.0793,25.0936,135200.0
2010-12-17 12:00:00,35.22,35.25,35.22,35.22,202800.0,25.0936,25.115,25.0936,25.0936,202800.0
2010-12-17 12:10:00,35.22,35.27,35.22,35.25,188900.0,25.0936,25.1292,25.0936,25.115,188900.0
2010-12-17 12:20:00,35.25,35.26,35.22,35.24,216300.0,25.115,25.1221,25.0936,25.1078,216300.0
2010-12-17 12:30:00,35.25,35.25,35.24,35.24,70400.0,25.115,25.115,25.1078,25.1078,70400.0
2010-12-17 12:40:00,35.24,35.26,35.2,35.2,381800.0,25.1078,25.1221,25.0793,25.0793,381800.0
2010-12-17 12:50:00,35.21,35.21,35.15,35.15,265900.0,25.0865,25.0865,25.0437,25.0437,265900.0
2010-12-17 13:00:00,35.15,35.2,35.14,35.19,518300.0,25.0437,25.0793,25.0366,25.0722,518300.0
2010-12-17 13:10:00,35.18,35.23,35.18,35.2,318000.0,25.0651,25.1007,25.0651,25.0793,318000.0
2010-12-17 13:20:00,35.2,35.21,35.17,35.17,173100.0,25.0793,25.0865,25.058,25.058,173100.0
2010-12-17 13:30:00,35.17,35.18,35.16,35.16,101900.0,25.058,25.0651,25.0508,25.0508,101900.0
2010-12-17 13:40:00,35.17,35.17,35.15,35.16,211100.0,25.058,25.058,25.0437,25.0508,211100.0
2010-12-17 13:50:00,35.17,35.2,35.14,35.15,169200.0,25.058,25.0793,25.0366,25.0437,169200.0
2010-12-17 14:00:00,35.15,35.16,35.14,35.15,1006000.0,25.0437,25.0508,25.0366,25.0437,1006000.0
2010-12-17 14:10:00,35.16,35.16,35.14,35.14,102100.0,25.0508,25.0508,25.0366,25.0366,102100.0
2010-12-17 14:20:00,35.14,35.19,35.14,35.19,117300.0,25.0366,25.0722,25.0366,25.0722,117300.0
2010-12-17 14:30:00,35.19,35.2,35.17,35.18,168200.0,25.0722,25.0793,25.058,25.0651,168200.0
2010-12-17 14:40:00,35.17,35.18,35.11,35.11,265500.0,25.058,25.0651,25.0152,25.0152,265500.0
2010-12-17 14:50:00,35.11,35.15,35.07,35.12,275600.0,25.0152,25.0437,24.9867,25.0223,275600.0
2010-12-17 15:00:00,35.11,35.15,35.1,35.13,194900.0,25.0152,25.0437,25.0081,25.0295,194900.0
2010-12-17 15:10:00,35.14,35.15,35.12,35.13,142600.0,25.0366,25.0437,25.0223,25.0295,142600.0
2010-12-17 15:20:00,35.14,35.14,35.11,35.12,154600.0,25.0366,25.0366,25.0152,25.0223,154600.0
2010-12-17 15:30:00,35.11,35.14,35.11,35.13,274300.0,25.0152,25.0366,25.0152,25.0295,274300.0
2010-12-17 15:40:00,35.13,35.2,35.12,35.14,750400.0,25.0295,25.0793,25.0223,25.0366,750400.0
2010-12-17 15:50:00,35.15,35.15,35.07,35.11,1375900.0,25.0437,25.0437,24.9867,25.0152,1375900.0
2010-12-20 09:30:00,35.25,35.28,35.15,35.2,198900.0,25.115,25.1363,25.0437,25.0793,198900.0
2010-12-20 09:40:00,35.2,35.24,35.13,35.16,174500.0,25.0793,25.1078,25.0295,25.0508,174500.0
2010-12-20 09:50:00,35.16,35.24,35.16,35.22,204000.0,25.0508,25.1078,25.0508,25.0936,204000.0
2010-12-20 10:00:00,35.21,35.22,35.14,35.15,256600.0,25.0865,25.0936,25.0366,25.0437,256600.0
2010-12-20 10:10:00,35.15,35.15,35.06,35.12,343300.0,25.0437,25.0437,24.9796,25.0223,343300.0
2010-12-20 10:20:00,35.12,35.17,35.1,35.15,182000.0,25.0223,25.058,25.0081,25.0437,182000.0
2010-12-20 10:30:00,35.15,35.16,35.13,35.13,136900.0,25.0437,25.0508,25.0295,25.0295,136900.0
2010-12-20 10:40:00,35.13,35.13,35.08,35.1,186600.0,25.0295,25.0295,24.9938,25.0081,186600.0
2010-12-20 10:50:00,35.1,35.11,35.07,35.09,309800.0,25.0081,25.0152,24.9867,25.001,309800.0
2010-12-20 11:00:00,35.08,35.08,35.06,35.07,184000.0,24.9938,24.9938,24.9796,24.9867,184000.0
2010-12-20 11:10:00,35.07,35.1,35.06,35.1,97700.0,24.9867,25.0081,24.9796,25.0081,97700.0
2010-12-20 11:20:00,35.1,35.12,35.08,35.11,212100.0,25.0081,25.0223,24.9938,25.0152,212100.0
2010-12-20 11:30:00,35.11,35.12,35.08,35.08,119500.0,25.0152,25.0223,24.9938,24.9938,119500.0
2010-12-20 11:40:00,35.08,35.12,35.08,35.1,87900.0,24.9938,25.0223,24.9938,25.0081,87900.0
2010-12-20 11:50:00,35.1,35.12,35.1,35.12,66000.0,25.0081,25.0223,25.0081,25.0223,66000.0
2010-12-20 12:00:00,35.11,35.13,35.1,35.11,150600.0,25.0152,25.0295,25.0081,25.0152,150600.0
2010-12-20 12:10:00,35.12,35.16,35.11,35.16,110500.0,25.0223,25.0508,25.0152,25.0508,110500.0
2010-12-20 12:20:00,35.16,35.18,35.15,35.18,119400.0,25.0508,25.0651,25.0437,25.0651,119400.0
2010-12-20 12:30:00,35.18,35.2,35.17,35.19,178300.0,25.0651,25.0793,25.058,25.0722,178300.0
2010-12-20 12:40:00,35.19,35.23,35.18,35.23,376800.0,25.0722,25.1007,25.0651,25.1007,376800.0
2010-12-20 12:50:00,35.23,35.25,35.21,35.25,238400.0,25.1007,25.115,25.0865,25.115,238400.0
2010-12-20 13:00:00,35.25,35.26,35.24,35.25,85300.0,25.115,25.1221,25.1078,25.115,85300.0
2010-12-20 13:10:00,35.26,35.27,35.25,35.26,77400.0,25.1221,25.1292,25.115,25.1221,77400.0
2010-12-20 13:20:00,35.26,35.27,35.22,35.22,257700.0,25.1221,25.1292,25.0936,25.0936,257700.0
2010-12-20 13:30:00,35.22,35.24,35.2,35.2,215600.0,25.0936,25.1078,25.0793,25.0793,215600.0
2010-12-20 13:40:00,35.21,35.23,35.2,35.21,259000.0,25.0865,25.1007,25.0793,25.0865,259000.0
2010-12-20 13:50:00,35.22,35.24,35.22,35.24,129300.0,25.0936,25.1078,25.0936,25.1078,129300.0
2010-12-20 14:00:00,35.23,35.36,35.23,35.34,441500.0,25.1007,25.1933,25.1007,25.1791,441500.0
2010-12-20 14:10:00,35.35,35.41,35.34,35.4,204600.0,25.1862,25.229,25.1791,25.2218,204600.0
2010-12-20 14:20:00,35.41,35.45,35.39,35.43,294900.0,25.229,25.2575,25.2147,25.2432,294900.0
2010-12-20 14:30:00,35.43,35.49,35.41,35.41,307800.0,25.2432,25.286,25.229,25.229,307800.0
2010-12-20 14:40:00,35.42,35.49,35.41,35.46,252200.0,25.2361,25.286,25.229,25.2646,252200.0
2010-12-20 14:50:00,35.46,35.46,35.4,35.4,94400.0,25.2646,25.2646,25.2218,25.2218,94400.0
2010-12-20 15:00:00,35.4,35.42,35.34,35.35,139900.0,25.2218,25.2361,25.1791,25.1862,139900.0
2010-12-20 15:10:00,35.35,35.36,35.29,35.31,154500.0,25.1862,25.1933,25.1435,25.1577,154500.0
2010-12-20 15:20:00,35.31,35.32,35.24,35.24,180000.0,25.1577,25.1648,25.1078,25.1078,180000.0
2010-12-20 15:30:00,35.24,35.3,35.24,35.28,319900.0,25.1078,25.1506,25.1078,25.1363,319900.0
2010-12-20 15:40:00,35.28,35.29,35.19,35.2,388300.0,25.1363,25.1435,25.0722,25.0793,388300.0
2010-12-20 15:50:00,35.21,35.26,35.19,35.21,569700.0,25.0865,25.1221,25.0722,25.0865,569700.0
2010-12-21 09:30:00,35.36,35.49,35.29,35.48,246300.0,25.1933,25.286,25.1435,25.2788,246300.0
2010-12-21 09:40:00,35.47,35.49,35.42,35.47,214500.0,25.2717,25.286,25.2361,25.2717,214500.0
2010-12-21 09:50:00,35.46,35.48,35.37,35.39,179500.0,25.2646,25.2788,25.2005,25.2147,179500.0
2010-12-21 10:00:00,35.4,35.43,35.38,35.42,152800.0,25.2218,25.2432,25.2076,25.2361,152800.0
2010-12-21 10:10:00,35.42,35.42,35.38,35.4,117800.0,25.2361,25.2361,25.2076,25.2218,117800.0
2010-12-21 10:20:00,35.4,35.41,35.33,35.33,429000.0,25.2218,25.229,25.172,25.172,429000.0
2010-12-21 10:30:00,35.34,35.35,35.23,35.27,197900.0,25.1791,25.1862,25.1007,25.1292,197900.0
2010-12-21 10:40:00,35.27,35.28,35.21,35.21,81600.0,25.1292,25.1363,25.0865,25.0865,81600.0
2010-12-21 10:50:00,35.22,35.22,35.14,35.14,185900.0,25.0936,25.0936,25.0366,25.0366,185900.0
2010-12-21 11:00:00,35.15,35.22,35.14,35.22,149500.0,25.0437,25.0936,25.0366,25.0936,149500.0
2010-12-21 11:10:00,35.22,35.22,35.17,35.21,111000.0,25.0936,25.0936,25.058,25.0865,111000.0
2010-12-21 11:20:00,35.21,35.23,35.2,35.23,53300.0,25.0865,25.1007,25.0793,25.1007,53300.0
2010-12-21 11:30:00,35.23,35.29,35.23,35.26,133500.0,25.1007,25.1435,25.1007,25.1221,133500.0
2010-12-21 11:40:00,35.26,35.28,35.24,35.24,85100.0,25.1221,25.1363,25.1078,25.1078,85100.0
2010-12-21 11:50:00,35.24,35.28,35.22,35.26,92700.0,25.1078,25.1363,25.0936,25.1221,92700.0
2010-12-21 12:00:00,35.27,35.27,35.26,35.26,42000.0,25.1292,25.1292,25.1221,25.1221,42000.0
2010-12-21 12:10:00,35.26,35.28,35.26,35.27,70400.0,25.1221,25.1363,25.1221,25.1292,70400.0
2010-12-21 12:20:00,35.28,35.29,35.25,35.25,157900.0,25.1363,25.1435,25.115,25.115,157900.0
2010-12-21 12:30:00,35.26,35.26,35.23,35.25,73100.0,25.1221,25.1221,25.1007,25.115,73100.0
2010-12-21 12:40:00,35.24,35.28,35.24,35.25,174000.0,25.1078,25.1363,25.1078,25.115,174000.0
2010-12-21 12:50:00,35.25,35.27,35.24,35.25,81700.0,25.115,25.1292,25.1078,25.115,81700.0
2010-12-21 13:00:00,35.26,35.27,35.25,35.25,54600.0,25.1221,25.1292,25.115,25.115,54600.0
2010-12-21 13:10:00,35.25,35.26,35.24,35.24,70500.0,25.115,25.1221,25.1078,25.1078,70500.0
2010-12-21 13:20:00,35.24,35.26,35.23,35.26,59000.0,25.1078,25.1221,25.1007,25.1221,59000.0
2010-12-21 13:30:00,35.25,35.26,35.23,35.23,70200.0,25.115,25.1221,25.1007,25.1007,70200.0
2010-12-21 13:40:00,35.23,35.25,35.23,35.25,76400.0,25.1007,25.115,25.1007,25.115,76400.0
2010-12-21 13:50:00,35.24,35.25,35.19,35.2,220800.0,25.1078,25.115,25.0722,25.0793,220800.0
2010-12-21 14:00:00,35.2,35.22,35.17,35.2,231900.0,25.0793,25.0936,25.058,25.0793,231900.0
2010-12-21 14:10:00,35.2,35.21,35.18,35.2,96100.0,25.0793,25.0865,25.0651,25.0793,96100.0
2010-12-21 14:20:00,35.19,35.2,35.13,35.14,313900.0,25.0722,25.0793,25.0295,25.0366,313900.0
2010-12-21 14:30:00,35.15,35.16,35.12,35.14,190200.0,25.0437,25.0508,25.0223,25.0366,190200.0
2010-12-21 14:40:00,35.14,35.18,35.14,35.18,119600.0,25.0366,25.0651,25.0366,25.0651,119600.0
2010-12-21 14:50:00,35.18,35.19,35.16,35.17,135100.0,25.0651,25.0722,25.0508,25.058,135100.0
2010-12-21 15:00:00,35.17,35.18,35.16,35.17,110700.0,25.058,25.0651,25.0508,25.058,110700.0
2010-12-21 15:10:00,35.17,35.19,35.17,35.17,132900.0,25.058,25.0722,25.058,25.058,132900.0
2010-12-21 15:20:00,35.17,35.18,35.13,35.13,200600.0,25.058,25.0651,25.0295,25.0295,200600.0
2010-12-21 15:30:00,35.13,35.17,35.1,35.17,317200.0,25.0295,25.058,25.0081,25.058,317200.0
2010-12-21 15:40:00,35.17,35.17,35.11,35.11,324100.0,25.058,25.058,25.0152,25.0152,324100.0
2010-12-21 15:50:00,35.11,35.12,35.07,35.09,776100.0,25.0152,25.0223,24.9867,25.001,776100.0
2010-12-22 09:30:00,35.16,35.18,35.01,35.08,259300.0,25.0508,25.0651,24.944,24.9938,259300.0
2010-12-22 09:40:00,35.09,35.17,35.07,35.16,195000.0,25.001,25.058,24.9867,25.0508,195000.0
2010-12-22 09:50:00,35.16,35.17,35.12,35.15,159000.0,25.0508,25.058,25.0223,25.0437,159000.0
2010-12-22 10:00:00,35.15,35.22,35.09,35.2,205000.0,25.0437,25.0936,25.001,25.0793,205000.0
2010-12-22 10:10:00,35.2,35.25,35.17,35.25,284500.0,25.0793,25.115,25.058,25.115,284500.0
2010-12-22 10:20:00,35.25,35.35,35.23,35.24,364500.0,25.115,25.1862,25.1007,25.1078,364500.0
2010-12-22 10:30:00,35.23,35.24,35.11,35.15,224900.0,25.1007,25.1078,25.0152,25.0437,224900.0
2010-12-22 10:40:00,35.14,35.17,35.12,35.13,89300.0,25.0366,25.058,25.0223,25.0295,89300.0
2010-12-22 10:50:00,35.14,35.15,35.1,35.13,144600.0,25.0366,25.0437,25.0081,25.0295,144600.0
2010-12-22 11:00:00,35.14,35.18,35.13,35.15,103000.0,25.0366,25.0651,25.0295,25.0437,103000.0
2010-12-22 11:10:00,35.15,35.17,35.14,35.15,55800.0,25.0437,25.058,25.0366,25.0437,55800.0
2010-12-22 11:20:00,35.14,35.18,35.14,35.16,49900.0,25.0366,25.0651,25.0366,25.0508,49900.0
2010-12-22 11:30:00,35.16,35.26,35.16,35.26,140200.0,25.0508,25.1221,25.0508,25.1221,140200.0
2010-12-22 11:40:00,35.26,35.28,35.19,35.2,114700.0,25.1221,25.1363,25.0722,25.0793,114700.0
2010-12-22 11:50:00,35.21,35.23,35.2,35.22,80300.0,25.0865,25.1007,25.0793,25.0936,80300.0
2010-12-22 12:00:00,35.22,35.25,35.2,35.2,75800.0,25.0936,25.115,25.0793,25.0793,75800.0
2010-12-22 12:10:00,35.2,35.22,35.19,35.2,112000.0,25.0793,25.0936,25.0722,25.0793,112000.0
2010-12-22 12:20:00,35.21,35.24,35.18,35.23,162700.0,25.0865,25.1078,25.0651,25.1007,162700.0
2010-12-22 12:30:00,35.24,35.25,35.2,35.2,108300.0,25.1078,25.115,25.0793,25.0793,108300.0
2010-12-22 12:40:00,35.21,35.23,35.2,35.22,57700.0,25.0865,25.1007,25.0793,25.0936,57700.0
2010-12-22 12:50:00,35.23,35.23,35.2,35.21,71400.0,25.1007,25.1007,25.0793,25.0865,71400.0
2010-12-22 13:00:00,35.21,35.21,35.12,35.17,164200.0,25.0865,25.0865,25.0223,25.058,164200.0
2010-12-22 13:10:00,35.16,35.2,35.14,35.19,63800.0,25.0508,25.0793,25.0366,25.0722,63800.0
2010-12-22 13:20:00,35.19,35.24,35.18,35.24,90700.0,25.0722,25.1078,25.0651,25.1078,90700.0
2010-12-22 13:30:00,35.24,35.27,35.23,35.26,89000.0,25.1078,25.1292,25.1007,25.1221,89000.0
2010-12-22 13:40:00,35.25,35.27,35.23,35.24,114800.0,25.115,25.1292,25.1007,25.1078,114800.0
2010-12-22 13:50:00,35.24,35.25,35.17,35.18,155400.0,25.1078,25.115,25.058,25.0651,155400.0
2010-12-22 14:00:00,35.18,35.19,35.15,35.17,81100.0,25.0651,25.0722,25.0437,25.058,81100.0
2010-12-22 14:10:00,35.17,35.17,35.15,35.15,55400.0,25.058,25.058,25.0437,25.0437,55400.0
2010-12-22 14:20:00,35.15,35.16,35.14,35.14,87800.0,25.0437,25.0508,25.0366,25.0366,87800.0
2010-12-22 14:30:00,35.14,35.15,35.12,35.13,97600.0,25.0366,25.0437,25.0223,25.0295,97600.0
2010-12-22 14:40:00,35.14,35.16,35.13,35.15,48800.0,25.0366,25.0508,25.0295,25.0437,48800.0
2010-12-22 14:50:00,35.15,35.2,35.15,35.2,84000.0,25.0437,25.0793,25.0437,25.0793,84000.0
2010-12-22 15:00:00,35.2,35.2,35.19,35.19,52000.0,25.0793,25.0793,25.0722,25.0722,52000.0
2010-12-22 15:10:00,35.2,35.2,35.14,35.15,546500.0,25.0793,25.0793,25.0366,25.0437,546500.0
2010-12-22 15:20:00,35.14,35.2,35.14,35.15,123300.0,25.0366,25.0793,25.0366,25.0437,123300.0
2010-12-22 15:30:00,35.16,35.16,35.13,35.13,235900.0,25.0508,25.0508,25.0295,25.0295,235900.0
2010-12-22 15:40:00,35.13,35.17,35.12,35.12,319500.0,25.0295,25.058,25.0223,25.0223,319500.0
2010-12-22 15:50:00,35.12,35.17,35.1,35.16,454100.0,25.0223,25.058,25.0081,25.0508,454100.0
2010-12-23 09:30:00,35.13,35.4,35.11,35.31,330500.0,25.0295,25.2218,25.0152,25.1577,330500.0
2010-12-23 09:40:00,35.32,35.35,35.31,35.35,291100.0,25.1648,25.1862,25.1577,25.1862,291100.0
2010-12-23 09:50:00,35.34,35.34,35.24,35.27,236900.0,25.1791,25.1791,25.1078,25.1292,236900.0
2010-12-23 10:00:00,35.27,35.29,35.14,35.14,259200.0,25.1292,25.1435,25.0366,25.0366,259200.0
2010-12-23 10:10:00,35.14,35.17,35.07,35.07,467100.0,25.0366,25.058,24.9867,24.9867,467100.0
2010-12-23 10:20:00,35.08,35.16,35.05,35.14,406100.0,24.9938,25.0508,24.9725,25.0366,406100.0
2010-12-23 10:30:00,35.14,35.15,35.14,35.15,59400.0,25.0366,25.0437,25.0366,25.0437,59400.0
2010-12-23 10:40:00,35.14,35.15,35.07,35.08,137600.0,25.0366,25.0437,24.9867,24.9938,137600.0
2010-12-23 10:50:00,35.08,35.12,35.08,35.08,92900.0,24.9938,25.0223,24.9938,24.9938,92900.0
2010-12-23 11:00:00,35.08,35.11,35.07,35.11,83500.0,24.9938,25.0152,24.9867,25.0152,83500.0
2010-12-23 11:10:00,35.11,35.15,35.1,35.15,135600.0,25.0152,25.0437,25.0081,25.0437,135600.0
2010-12-23 11:20:00,35.15,35.19,35.13,35.19,64600.0,25.0437,25.0722,25.0295,25.0722,64600.0
2010-12-23 11:30:00,35.18,35.19,35.13,35.13,100300.0,25.0651,25.0722,25.0295,25.0295,100300.0
2010-12-23 11:40:00,35.13,35.13,35.06,35.06,141000.0,25.0295,25.0295,24.9796,24.9796,141000.0
2010-12-23 11:50:00,35.06,35.09,35.06,35.08,75400.0,24.9796,25.001,24.9796,24.9938,75400.0
2010-12-23 12:00:00,35.08,35.1,35.06,35.07,165100.0,24.9938,25.0081,24.9796,24.9867,165100.0
2010-12-23 12:10:00,35.08,35.09,35.06,35.08,166400.0,24.9938,25.001,24.9796,24.9938,166400.0
2010-12-23 12:20:00,35.08,35.09,35.07,35.07,58300.0,24.9938,25.001,24.9867,24.9867,58300.0
2010-12-23 12:30:00,35.08,35.1,35.07,35.07,83500.0,24.9938,25.0081,24.9867,24.9867,83500.0
2010-12-23 12:40:00,35.08,35.09,35.07,35.07,92800.0,24.9938,25.001,24.9867,24.9867,92800.0
2010-12-23 12:50:00,35.08,35.1,35.07,35.08,77800.0,24.9938,25.0081,24.9867,24.9938,77800.0
2010-12-23 13:00:00,35.08,35.09,35.07,35.08,72700.0,24.9938,25.001,24.9867,24.9938,72700.0
2010-12-23 13:10:00,35.08,35.09,35.05,35.06,258900.0,24.9938,25.001,24.9725,24.9796,258900.0
2010-12-23 13:20:00,35.05,35.06,35.05,35.06,69900.0,24.9725,24.9796,24.9725,24.9796,69900.0
2010-12-23 13:30:00,35.06,35.08,35.05,35.08,61100.0,24.9796,24.9938,24.9725,24.9938,61100.0
2010-12-23 13:40:00,35.08,35.09,35.07,35.08,79000.0,24.9938,25.001,24.9867,24.9938,79000.0
2010-12-23 13:50:00,35.08,35.09,35.07,35.07,66700.0,24.9938,25.001,24.9867,24.9867,66700.0
2010-12-23 14:00:00,35.07,35.09,35.05,35.06,174800.0,24.9867,25.001,24.9725,24.9796,174800.0
2010-12-23 14:10:00,35.05,35.06,35.03,35.03,324400.0,24.9725,24.9796,24.9582,24.9582,324400.0
2010-12-23 14:20:00,35.04,35.05,35.03,35.04,129700.0,24.9653,24.9725,24.9582,24.9653,129700.0
2010-12-23 14:30:00,35.04,35.05,35.03,35.04,102400.0,24.9653,24.9725,24.9582,24.9653,102400.0
2010-12-23 14:40:00,35.04,35.04,35.03,35.03,73400.0,24.9653,24.9653,24.9582,24.9582,73400.0
2010-12-23 14:50:00,35.04,35.05,35.03,35.03,133800.0,24.9653,24.9725,24.9582,24.9582,133800.0
2010-12-23 15:00:00,35.04,35.07,35.03,35.07,123200.0,24.9653,24.9867,24.9582,24.9867,123200.0
2010-12-23 15:10:00,35.07,35.07,35.04,35.04,66600.0,24.9867,24.9867,24.9653,24.9653,66600.0
2010-12-23 15:20:00,35.04,35.05,35.04,35.05,101800.0,24.9653,24.9725,24.9653,24.9725,101800.0
2010-12-23 15:30:00,35.05,35.05,35.04,35.05,81500.0,24.9725,24.9725,24.9653,24.9725,81500.0
2010-12-23 15:40:00,35.05,35.07,35.03,35.04,239500.0,24.9725,24.9867,24.9582,24.9653,239500.0
2010-12-23 15:50:00,35.04,35.08,35.04,35.08,215200.0,24.9653,24.9938,24.9653,24.9938,215200.0
2010-12-27 09:30:00,34.94,35.0,34.75,34.9,352600.0,24.8941,24.9368,24.7587,24.8656,352600.0
2010-12-27 09:40:00,34.9,34.9,34.8,34.82,194500.0,24.8656,24.8656,24.7943,24.8086,194500.0
2010-12-27 09:50:00,34.82,34.87,34.81,34.84,180800.0,24.8086,24.8442,24.8015,24.8228,180800.0
2010-12-27 10:00:00,34.84,35.01,34.84,35.01,135100.0,24.8228,24.944,24.8228,24.944,135100.0
2010-12-27 10:10:00,35.01,35.09,35.0,35.03,109300.0,24.944,25.001,24.9368,24.9582,109300.0
2010-12-27 10:20:00,35.03,35.08,35.02,35.08,76000.0,24.9582,24.9938,24.9511,24.9938,76000.0
2010-12-27 10:30:00,35.08,35.15,35.05,35.14,122800.0,24.9938,25.0437,24.9725,25.0366,122800.0
2010-12-27 10:40:00,35.15,35.15,35.09,35.1,118600.0,25.0437,25.0437,25.001,25.0081,118600.0
2010-12-27 10:50:00,35.1,35.15,35.1,35.15,58500.0,25.0081,25.0437,25.0081,25.0437,58500.0
2010-12-27 11:00:00,35.15,35.15,35.1,35.11,88000.0,25.0437,25.0437,25.0081,25.0152,88000.0
2010-12-27 11:10:00,35.11,35.12,35.1,35.11,54800.0,25.0152,25.0223,25.0081,25.0152,54800.0
2010-12-27 11:20:00,35.1,35.14,35.1,35.11,60200.0,25.0081,25.0366,25.0081,25.0152,60200.0
2010-12-27 11:30:00,35.11,35.17,35.11,35.17,71100.0,25.0152,25.058,25.0152,25.058,71100.0
2010-12-27 11:40:00,35.17,35.19,35.11,35.11,68100.0,25.058,25.0722,25.0152,25.0152,68100.0
2010-12-27 11:50:00,35.11,35.13,35.1,35.13,44600.0,25.0152,25.0295,25.0081,25.0295,44600.0
2010-12-27 12:00:00,35.12,35.18,35.12,35.17,92400.0,25.0223,25.0651,25.0223,25.058,92400.0
2010-12-27 12:10:00,35.17,35.2,35.17,35.2,51100.0,25.058,25.0793,25.058,25.0793,51100.0
2010-12-27 12:20:00,35.2,35.23,35.19,35.19,62800.0,25.0793,25.1007,25.0722,25.0722,62800.0
2010-12-27 12:30:00,35.19,35.21,35.17,35.2,59300.0,25.0722,25.0865,25.058,25.0793,59300.0
2010-12-27 12:40:00,35.21,35.23,35.2,35.22,44700.0,25.0865,25.1007,25.0793,25.0936,44700.0
2010-12-27 12:50:00,35.22,35.24,35.21,35.22,72000.0,25.0936,25.1078,25.0865,25.0936,72000.0
2010-12-27 13:00:00,35.21,35.22,35.13,35.21,105700.0,25.0865,25.0936,25.0295,25.0865,105700.0
2010-12-27 13:10:00,35.21,35.25,35.2,35.22,102700.0,25.0865,25.115,25.0793,25.0936,102700.0
2010-12-27 13:20:00,35.22,35.27,35.22,35.27,77900.0,25.0936,25.1292,25.0936,25.1292,77900.0
2010-12-27 13:30:00,35.27,35.32,35.27,35.3,105500.0,25.1292,25.1648,25.1292,25.1506,105500.0
2010-12-27 13:40:00,35.29,35.32,35.29,35.29,59300.0,25.1435,25.1648,25.1435,25.1435,59300.0
2010-12-27 13:50:00,35.29,35.35,35.29,35.33,80900.0,25.1435,25.1862,25.1435,25.172,80900.0
2010-12-27 14:00:00,35.33,35.34,35.31,35.34,59000.0,25.172,25.1791,25.1577,25.1791,59000.0
2010-12-27 14:10:00,35.33,35.36,35.33,35.36,125700.0,25.172,25.1933,25.172,25.1933,125700.0
2010-12-27 14:20:00,35.35,35.38,35.33,35.34,153700.0,25.1862,25.2076,25.172,25.1791,153700.0
2010-12-27 14:30:00,35.34,35.37,35.32,35.37,103300.0,25.1791,25.2005,25.1648,25.2005,103300.0
2010-12-27 14:40:00,35.36,35.4,35.35,35.39,171900.0,25.1933,25.2218,25.1862,25.2147,171900.0
2010-12-27 14:50:00,35.4,35.41,35.32,35.33,93800.0,25.2218,25.229,25.1648,25.172,93800.0
2010-12-27 15:00:00,35.33,35.34,35.3,35.31,83600.0,25.172,25.1791,25.1506,25.1577,83600.0
2010-12-27 15:10:00,35.3,35.31,35.25,35.25,123100.0,25.1506,25.1577,25.115,25.115,123100.0
2010-12-27 15:20:00,35.25,35.29,35.24,35.25,158000.0,25.115,25.1435,25.1078,25.115,158000.0
2010-12-27 15:30:00,35.25,35.3,35.25,35.28,152200.0,25.115,25.1506,25.115,25.1363,152200.0
2010-12-27 15:40:00,35.27,35.31,35.25,35.26,377800.0,25.1292,25.1577,25.115,25.1221,377800.0
2010-12-27 15:50:00,35.26,35.27,35.21,35.25,484100.0,25.1221,25.1292,25.0865,25.115,484100.0
2010-12-28 09:30:00,35.22,35.3,35.15,35.22,197500.0,25.0936,25.1506,25.0437,25.0936,197500.0
2010-12-28 09:40:00,35.23,35.28,35.18,35.18,121100.0,25.1007,25.1363,25.0651,25.0651,121100.0
2010-12-28 09:50:00,35.18,35.3,35.18,35.29,80300.0,25.0651,25.1506,25.0651,25.1435,80300.0
2010-12-28 10:00:00,35.28,35.3,35.19,35.2,102800.0,25.1363,25.1506,25.0722,25.0793,102800.0
2010-12-28 10:10:00,35.2,35.21,35.16,35.16,92600.0,25.0793,25.0865,25.0508,25.0508,92600.0
2010-12-28 10:20:00,35.17,35.17,35.04,35.04,133800.0,25.058,25.058,24.9653,24.9653,133800.0
2010-12-28 10:30:00,35.05,35.05,34.97,35.02,159900.0,24.9725,24.9725,24.9155,24.9511,159900.0
2010-12-28 10:40:00,35.01,35.03,34.99,35.01,101300.0,24.944,24.9582,24.9297,24.944,101300.0
2010-12-28 10:50:00,35.01,35.04,34.99,35.02,145600.0,24.944,24.9653,24.9297,24.9511,145600.0
2010-12-28 11:00:00,35.02,35.12,35.01,35.11,65400.0,24.9511,25.0223,24.944,25.0152,65400.0
2010-12-28 11:10:00,35.12,35.14,35.09,35.1,66600.0,25.0223,25.0366,25.001,25.0081,66600.0
2010-12-28 11:20:00,35.09,35.1,35.05,35.08,101000.0,25.001,25.0081,24.9725,24.9938,101000.0
2010-12-28 11:30:00,35.08,35.11,35.07,35.07,51700.0,24.9938,25.0152,24.9867,24.9867,51700.0
2010-12-28 11:40:00,35.07,35.08,35.04,35.05,43600.0,24.9867,24.9938,24.9653,24.9725,43600.0
2010-12-28 11:50:00,35.06,35.1,35.04,35.09,60700.0,24.9796,25.0081,24.9653,25.001,60700.0
2010-12-28 12:00:00,35.09,35.13,35.08,35.13,68000.0,25.001,25.0295,24.9938,25.0295,68000.0
2010-12-28 12:10:00,35.14,35.14,35.12,35.13,34800.0,25.0366,25.0366,25.0223,25.0295,34800.0
2010-12-28 12:20:00,35.13,35.13,35.12,35.13,31000.0,25.0295,25.0295,25.0223,25.0295,31000.0
2010-12-28 12:30:00,35.13,35.14,35.08,35.09,59500.0,25.0295,25.0366,24.9938,25.001,59500.0
2010-12-28 12:40:00,35.09,35.1,35.07,35.09,65100.0,25.001,25.0081,24.9867,25.001,65100.0
2010-12-28 12:50:00,35.09,35.09,35.06,35.08,53200.0,25.001,25.001,24.9796,24.9938,53200.0
2010-12-28 13:00:00,35.08,35.12,35.07,35.1,141700.0,24.9938,25.0223,24.9867,25.0081,141700.0
2010-12-28 13:10:00,35.1,35.14,35.1,35.12,67700.0,25.0081,25.0366,25.0081,25.0223,67700.0
2010-12-28 13:20:00,35.11,35.12,35.1,35.11,41800.0,25.0152,25.0223,25.0081,25.0152,41800.0
2010-12-28 13:30:00,35.11,35.14,35.1,35.12,44800.0,25.0152,25.0366,25.0081,25.0223,44800.0
2010-12-28 13:40:00,35.12,35.13,35.1,35.12,52600.0,25.0223,25.0295,25.0081,25.0223,52600.0
2010-12-28 13:50:00,35.12,35.13,35.11,35.12,37000.0,25.0223,25.0295,25.0152,25.0223,37000.0
2010-12-28 14:00:00,35.13,35.13,35.1,35.11,53100.0,25.0295,25.0295,25.0081,25.0152,53100.0
2010-12-28 14:10:00,35.11,35.12,35.09,35.12,103500.0,25.0152,25.0223,25.001,25.0223,103500.0
2010-12-28 14:20:00,35.12,35.14,35.1,35.11,68300.0,25.0223,25.0366,25.0081,25.0152,68300.0
2010-12-28 14:30:00,35.11,35.14,35.1,35.12,88000.0,25.0152,25.0366,25.0081,25.0223,88000.0
2010-12-28 14:40:00,35.12,35.13,35.12,35.12,38300.0,25.0223,25.0295,25.0223,25.0223,38300.0
2010-12-28 14:50:00,35.12,35.14,35.12,35.14,122900.0,25.0223,25.0366,25.0223,25.0366,122900.0
2010-12-28 15:00:00,35.13,35.14,35.13,35.14,40700.0,25.0295,25.0366,25.0295,25.0366,40700.0
2010-12-28 15:10:00,35.13,35.15,35.13,35.14,61000.0,25.0295,25.0437,25.0295,25.0366,61000.0
2010-12-28 15:20:00,35.15,35.15,35.12,35.14,140400.0,25.0437,25.0437,25.0223,25.0366,140400.0
2010-12-28 15:30:00,35.14,35.15,35.13,35.13,101900.0,25.0366,25.0437,25.0295,25.0295,101900.0
2010-12-28 15:40:00,35.13,35.15,35.06,35.06,218300.0,25.0295,25.0437,24.9796,24.9796,218300.0
2010-12-28 15:50:00,35.06,35.11,35.06,35.11,402500.0,24.9796,25.0152,24.9796,25.0152,402500.0
2010-12-29 09:30:00,35.07,35.25,35.07,35.21,295400.0,24.9867,25.115,24.9867,25.0865,295400.0
2010-12-29 09:40:00,35.2,35.23,35.15,35.22,185700.0,25.0793,25.1007,25.0437,25.0936,185700.0
2010-12-29 09:50:00,35.23,35.28,35.19,35.27,291500.0,25.1007,25.1363,25.0722,25.1292,291500.0
2010-12-29 10:00:00,35.28,35.3,35.23,35.29,202600.0,25.1363,25.1506,25.1007,25.1435,202600.0
2010-12-29 10:10:00,35.28,35.3,35.27,35.28,95800.0,25.1363,25.1506,25.1292,25.1363,95800.0
2010-12-29 10:20:00,35.28,35.3,35.24,35.24,159400.0,25.1363,25.1506,25.1078,25.1078,159400.0
2010-12-29 10:30:00,35.25,35.3,35.25,35.26,150900.0,25.115,25.1506,25.115,25.1221,150900.0
2010-12-29 10:40:00,35.25,35.29,35.24,35.24,81100.0,25.115,25.1435,25.1078,25.1078,81100.0
2010-12-29 10:50:00,35.24,35.25,35.17,35.19,121100.0,25.1078,25.115,25.058,25.0722,121100.0
2010-12-29 11:00:00,35.2,35.21,35.17,35.18,144400.0,25.0793,25.0865,25.058,25.0651,144400.0
2010-12-29 11:10:00,35.18,35.19,35.09,35.11,140600.0,25.0651,25.0722,25.001,25.0152,140600.0
2010-12-29 11:20:00,35.11,35.13,35.08,35.1,157600.0,25.0152,25.0295,24.9938,25.0081,157600.0
2010-12-29 11:30:00,35.1,35.11,35.07,35.07,115300.0,25.0081,25.0152,24.9867,24.9867,115300.0
2010-12-29 11:40:00,35.08,35.1,35.07,35.09,65500.0,24.9938,25.0081,24.9867,25.001,65500.0
2010-12-29 11:50:00,35.09,35.11,35.08,35.1,74200.0,25.001,25.0152,24.9938,25.0081,74200.0
2010-12-29 12:00:00,35.11,35.14,35.1,35.12,81500.0,25.0152,25.0366,25.0081,25.0223,81500.0
2010-12-29 12:10:00,35.12,35.12,35.11,35.11,37800.0,25.0223,25.0223,25.0152,25.0152,37800.0
2010-12-29 12:20:00,35.12,35.12,35.1,35.12,77700.0,25.0223,25.0223,25.0081,25.0223,77700.0
2010-12-29 12:30:00,35.12,35.14,35.11,35.13,59300.0,25.0223,25.0366,25.0152,25.0295,59300.0
2010-12-29 12:40:00,35.13,35.14,35.12,35.13,42400.0,25.0295,25.0366,25.0223,25.0295,42400.0
2010-12-29 12:50:00,35.13,35.13,35.12,35.13,35000.0,25.0295,25.0295,25.0223,25.0295,35000.0
2010-12-29 13:00:00,35.13,35.13,35.1,35.12,109300.0,25.0295,25.0295,25.0081,25.0223,109300.0
2010-12-29 13:10:00,35.13,35.13,35.11,35.12,45400.0,25.0295,25.0295,25.0152,25.0223,45400.0
2010-12-29 13:20:00,35.11,35.12,35.1,35.11,43800.0,25.0152,25.0223,25.0081,25.0152,43800.0
2010-12-29 13:30:00,35.11,35.12,35.09,35.09,77800.0,25.0152,25.0223,25.001,25.001,77800.0
2010-12-29 13:40:00,35.09,35.11,35.09,35.09,112500.0,25.001,25.0152,25.001,25.001,112500.0
2010-12-29 13:50:00,35.1,35.11,35.09,35.11,56900.0,25.0081,25.0152,25.001,25.0152,56900.0
2010-12-29 14:00:00,35.11,35.12,35.08,35.09,128900.0,25.0152,25.0223,24.9938,25.001,128900.0
2010-12-29 14:10:00,35.08,35.1,35.08,35.1,91500.0,24.9938,25.0081,24.9938,25.0081,91500.0
2010-12-29 14:20:00,35.09,35.09,35.07,35.08,78000.0,25.001,25.001,24.9867,24.9938,78000.0
2010-12-29 14:30:00,35.09,35.1,35.07,35.08,229100.0,25.001,25.0081,24.9867,24.9938,229100.0
2010-12-29 14:40:00,35.08,35.1,35.07,35.08,185900.0,24.9938,25.0081,24.9867,24.9938,185900.0
2010-12-29 14:50:00,35.08,35.08,35.06,35.07,62200.0,24.9938,24.9938,24.9796,24.9867,62200.0
2010-12-29 15:00:00,35.06,35.06,35.04,35.04,240200.0,24.9796,24.9796,24.9653,24.9653,240200.0
2010-12-29 15:10:00,35.04,35.04,34.98,35.0,334900.0,24.9653,24.9653,24.9226,24.9368,334900.0
2010-12-29 15:20:00,35.0,35.02,34.99,35.0,227800.0,24.9368,24.9511,24.9297,24.9368,227800.0
2010-12-29 15:30:00,34.99,35.01,34.99,35.0,254300.0,24.9297,24.944,24.9297,24.9368,254300.0
2010-12-29 15:40:00,34.99,35.01,34.92,34.93,334100.0,24.9297,24.944,24.8798,24.887,334100.0
2010-12-29 15:50:00,34.93,34.94,34.89,34.9,459300.0,24.887,24.8941,24.8585,24.8656,459300.0
2010-12-30 09:30:00,34.7,34.97,34.7,34.96,316800.0,24.7231,24.9155,24.7231,24.9083,316800.0
2010-12-30 09:40:00,34.97,35.06,34.93,35.0,215900.0,24.9155,24.9796,24.887,24.9368,215900.0
2010-12-30 09:50:00,35.0,35.01,34.94,34.96,147900.0,24.9368,24.944,24.8941,24.9083,147900.0
2010-12-30 10:00:00,34.97,35.05,34.96,34.99,285000.0,24.9155,24.9725,24.9083,24.9297,285000.0
2010-12-30 10:10:00,34.99,34.99,34.89,34.94,219000.0,24.9297,24.9297,24.8585,24.8941,219000.0
2010-12-30 10:20:00,34.93,34.98,34.93,34.94,130200.0,24.887,24.9226,24.887,24.8941,130200.0
2010-12-30 10:30:00,34.94,34.94,34.91,34.93,119700.0,24.8941,24.8941,24.8727,24.887,119700.0
2010-12-30 10:40:00,34.92,34.96,34.92,34.94,131700.0,24.8798,24.9083,24.8798,24.8941,131700.0
2010-12-30 10:50:00,34.94,34.96,34.92,34.93,109100.0,24.8941,24.9083,24.8798,24.887,109100.0
2010-12-30 11:00:00,34.93,34.93,34.9,34.91,135500.0,24.887,24.887,24.8656,24.8727,135500.0
2010-12-30 11:10:00,34.91,34.91,34.9,34.91,65900.0,24.8727,24.8727,24.8656,24.8727,65900.0
2010-12-30 11:20:00,34.91,34.91,34.89,34.9,128300.0,24.8727,24.8727,24.8585,24.8656,128300.0
2010-12-30 11:30:00,34.9,34.92,34.9,34.9,89600.0,24.8656,24.8798,24.8656,24.8656,89600.0
2010-12-30 11:40:00,34.91,34.91,34.89,34.9,95000.0,24.8727,24.8727,24.8585,24.8656,95000.0
2010-12-30 11:50:00,34.9,34.9,34.86,34.87,135900.0,24.8656,24.8656,24.8371,24.8442,135900.0
2010-12-30 12:00:00,34.87,34.87,34.83,34.84,141400.0,24.8442,24.8442,24.8157,24.8228,141400.0
2010-12-30 12:10:00,34.84,34.89,34.83,34.89,99900.0,24.8228,24.8585,24.8157,24.8585,99900.0
2010-12-30 12:20:00,34.88,34.93,34.88,34.92,169000.0,24.8513,24.887,24.8513,24.8798,169000.0
2010-12-30 12:30:00,34.92,34.97,34.92,34.96,192900.0,24.8798,24.9155,24.8798,24.9083,192900.0
2010-12-30 12:40:00,34.96,34.97,34.94,34.94,134000.0,24.9083,24.9155,24.8941,24.8941,134000.0
2010-12-30 12:50:00,34.94,34.95,34.92,34.95,77800.0,24.8941,24.9012,24.8798,24.9012,77800.0
2010-12-30 13:00:00,34.95,34.95,34.93,34.93,99300.0,24.9012,24.9012,24.887,24.887,99300.0
2010-12-30 13:10:00,34.94,34.95,34.93,34.94,137200.0,24.8941,24.9012,24.887,24.8941,137200.0
2010-12-30 13:20:00,34.93,34.95,34.92,34.93,75300.0,24.887,24.9012,24.8798,24.887,75300.0
2010-12-30 13:30:00,34.93,34.94,34.91,34.92,148400.0,24.887,24.8941,24.8727,24.8798,148400.0
2010-12-30 13:40:00,34.91,34.93,34.91,34.92,120000.0,24.8727,24.887,24.8727,24.8798,120000.0
2010-12-30 13:50:00,34.93,34.93,34.91,34.92,38900.0,24.887,24.887,24.8727,24.8798,38900.0
2010-12-30 14:00:00,34.92,34.92,34.91,34.92,69900.0,24.8798,24.8798,24.8727,24.8798,69900.0
2010-12-30 14:10:00,34.92,34.93,34.91,34.91,123200.0,24.8798,24.887,24.8727,24.8727,123200.0
2010-12-30 14:20:00,34.91,34.93,34.91,34.91,181800.0,24.8727,24.887,24.8727,24.8727,181800.0
2010-12-30 14:30:00,34.92,34.92,34.9,34.9,80000.0,24.8798,24.8798,24.8656,24.8656,80000.0
2010-12-30 14:40:00,34.9,34.91,34.87,34.87,95800.0,24.8656,24.8727,24.8442,24.8442,95800.0
2010-12-30 14:50:00,34.88,34.88,34.85,34.86,109600.0,24.8513,24.8513,24.83,24.8371,109600.0
2010-12-30 15:00:00,34.86,34.87,34.85,34.85,255700.0,24.8371,24.8442,24.83,24.83,255700.0
2010-12-30 15:10:00,34.85,34.88,34.85,34.86,172800.0,24.83,24.8513,24.83,24.8371,172800.0
2010-12-30 15:20:00,34.85,34.87,34.85,34.86,276900.0,24.83,24.8442,24.83,24.8371,276900.0
2010-12-30 15:30:00,34.86,34.91,34.86,34.91,193500.0,24.8371,24.8727,24.8371,24.8727,193500.0
2010-12-30 15:40:00,34.91,34.91,34.85,34.9,347600.0,24.8727,24.8727,24.83,24.8656,347600.0
2010-12-30 15:50:00,34.89,34.9,34.86,34.87,505900.0,24.8585,24.8656,24.8371,24.8442,505900.0
2010-12-31 09:30:00,34.74,34.86,34.71,34.71,134200.0,24.7516,24.8371,24.7302,24.7302,134200.0
2010-12-31 09:40:00,34.71,34.77,34.63,34.71,208700.0,24.7302,24.773,24.6732,24.7302,208700.0
2010-12-31 09:50:00,34.71,34.72,34.68,34.69,72900.0,24.7302,24.7373,24.7088,24.716,72900.0
2010-12-31 10:00:00,34.7,34.7,34.65,34.65,74800.0,24.7231,24.7231,24.6875,24.6875,74800.0
2010-12-31 10:10:00,34.65,34.75,34.65,34.71,106400.0,24.6875,24.7587,24.6875,24.7302,106400.0
2010-12-31 10:20:00,34.71,34.72,34.7,34.71,60000.0,24.7302,24.7373,24.7231,24.7302,60000.0
2010-12-31 10:30:00,34.71,34.85,34.7,34.85,244400.0,24.7302,24.83,24.7231,24.83,244400.0
2010-12-31 10:40:00,34.85,34.89,34.84,34.88,62500.0,24.83,24.8585,24.8228,24.8513,62500.0
2010-12-31 10:50:00,34.89,34.95,34.88,34.93,101200.0,24.8585,24.9012,24.8513,24.887,101200.0
2010-12-31 11:00:00,34.93,34.94,34.91,34.93,51100.0,24.887,24.8941,24.8727,24.887,51100.0
2010-12-31 11:10:00,34.92,34.95,34.92,34.95,41600.0,24.8798,24.9012,24.8798,24.9012,41600.0
2010-12-31 11:20:00,34.94,34.98,34.94,34.96,68700.0,24.8941,24.9226,24.8941,24.9083,68700.0
2010-12-31 11:30:00,34.96,34.97,34.95,34.95,78500.0,24.9083,24.9155,24.9012,24.9012,78500.0
2010-12-31 11:40:00,34.95,34.98,34.95,34.97,61300.0,24.9012,24.9226,24.9012,24.9155,61300.0
2010-12-31 11:50:00,34.97,34.98,34.95,34.95,66100.0,24.9155,24.9226,24.9012,24.9012,66100.0
2010-12-31 12:00:00,34.95,34.95,34.94,34.94,42300.0,24.9012,24.9012,24.8941,24.8941,42300.0
2010-12-31 12:10:00,34.95,34.98,34.94,34.96,74400.0,24.9012,24.9226,24.8941,24.9083,74400.0
2010-12-31 12:20:00,34.97,34.99,34.96,34.99,63600.0,24.9155,24.9297,24.9083,24.9297,63600.0
2010-12-31 12:30:00,34.99,35.01,34.99,34.99,219900.0,24.9297,24.944,24.9297,24.9297,219900.0
2010-12-31 12:40:00,34.99,35.0,34.91,34.91,118800.0,24.9297,24.9368,24.8727,24.8727,118800.0
2010-12-31 12:50:00,34.91,34.92,34.85,34.87,74300.0,24.8727,24.8798,24.83,24.8442,74300.0
2010-12-31 13:00:00,34.87,34.92,34.85,34.92,57300.0,24.8442,24.8798,24.83,24.8798,57300.0
2010-12-31 13:10:00,34.93,34.96,34.92,34.96,23600.0,24.887,24.9083,24.8798,24.9083,23600.0
2010-12-31 13:20:00,34.95,34.98,34.95,34.98,43200.0,24.9012,24.9226,24.9012,24.9226,43200.0
2010-12-31 13:30:00,34.98,35.0,34.98,35.0,56600.0,24.9226,24.9368,24.9226,24.9368,56600.0
2010-12-31 13:40:00,35.0,35.01,34.95,34.96,66000.0,24.9368,24.944,24.9012,24.9083,66000.0
2010-12-31 13:50:00,34.95,34.97,34.94,34.97,67400.0,24.9012,24.9155,24.8941,24.9155,67400.0
2010-12-31 14:00:00,34.96,34.97,34.94,34.96,52000.0,24.9083,24.9155,24.8941,24.9083,52000.0
2010-12-31 14:10:00,34.96,34.96,34.94,34.94,43600.0,24.9083,24.9083,24.8941,24.8941,43600.0
2010-12-31 14:20:00,34.94,34.95,34.94,34.94,27200.0,24.8941,24.9012,24.8941,24.8941,27200.0
2010-12-31 14:30:00,34.94,34.95,34.94,34.95,39000.0,24.8941,24.9012,24.8941,24.9012,39000.0
2010-12-31 14:40:00,34.94,34.97,34.94,34.97,47200.0,24.8941,24.9155,24.8941,24.9155,47200.0
2010-12-31 14:50:00,34.96,34.97,34.96,34.97,31800.0,24.9083,24.9155,24.9083,24.9155,31800.0
2010-12-31 15:00:00,34.97,34.97,34.96,34.97,48000.0,24.9155,24.9155,24.9083,24.9155,48000.0
2010-12-31 15:10:00,34.97,34.99,34.96,34.99,108400.0,24.9155,24.9297,24.9083,24.9297,108400.0
2010-12-31 15:20:00,34.99,35.01,34.98,35.0,110600.0,24.9297,24.944,24.9226,24.9368,110600.0
2010-12-31 15:30:00,35.0,35.07,35.0,35.05,269100.0,24.9368,24.9867,24.9368,24.9725,269100.0
2010-12-31 15:40:00,35.04,35.08,35.02,35.03,650000.0,24.9653,24.9938,24.9511,24.9582,650000.0
2010-12-31 15:50:00,35.03,35.08,35.02,35.06,839000.0,24.9582,24.9938,24.9511,24.9796,839000.0
2011-01-03 09:30:00,35.2,35.3,35.19,35.29,339100.0,25.0793,25.1506,25.0722,25.1435,339100.0
2011-01-03 09:40:00,35.29,35.3,35.28,35.29,219400.0,25.1435,25.1506,25.1363,25.1435,219400.0
2011-01-03 09:50:00,35.29,35.44,35.28,35.43,310100.0,25.1435,25.2503,25.1363,25.2432,310100.0
2011-01-03 10:00:00,35.43,35.43,35.28,35.29,229800.0,25.2432,25.2432,25.1363,25.1435,229800.0
2011-01-03 10:10:00,35.29,35.45,35.29,35.44,245200.0,25.1435,25.2575,25.1435,25.2503,245200.0
2011-01-03 10:20:00,35.44,35.48,35.43,35.48,147600.0,25.2503,25.2788,25.2432,25.2788,147600.0
2011-01-03 10:30:00,35.48,35.49,35.42,35.42,293100.0,25.2788,25.286,25.2361,25.2361,293100.0
2011-01-03 10:40:00,35.43,35.54,35.4,35.54,358600.0,25.2432,25.3216,25.2218,25.3216,358600.0
2011-01-03 10:50:00,35.53,35.57,35.5,35.52,159800.0,25.3145,25.343,25.2931,25.3073,159800.0
2011-01-03 11:00:00,35.52,35.53,35.42,35.43,284700.0,25.3073,25.3145,25.2361,25.2432,284700.0
2011-01-03 11:10:00,35.44,35.44,35.41,35.42,68100.0,25.2503,25.2503,25.229,25.2361,68100.0
2011-01-03 11:20:00,35.42,35.47,35.38,35.38,155600.0,25.2361,25.2717,25.2076,25.2076,155600.0
2011-01-03 11:30:00,35.38,35.47,35.36,35.46,123700.0,25.2076,25.2717,25.1933,25.2646,123700.0
2011-01-03 11:40:00,35.45,35.46,35.41,35.42,82700.0,25.2575,25.2646,25.229,25.2361,82700.0
2011-01-03 11:50:00,35.42,35.44,35.38,35.43,98500.0,25.2361,25.2503,25.2076,25.2432,98500.0
2011-01-03 12:00:00,35.44,35.47,35.43,35.47,74000.0,25.2503,25.2717,25.2432,25.2717,74000.0
2011-01-03 12:10:00,35.46,35.48,35.45,35.47,48100.0,25.2646,25.2788,25.2575,25.2717,48100.0
2011-01-03 12:20:00,35.47,35.49,35.44,35.45,67700.0,25.2717,25.286,25.2503,25.2575,67700.0
2011-01-03 12:30:00,35.45,35.46,35.44,35.44,53900.0,25.2575,25.2646,25.2503,25.2503,53900.0
2011-01-03 12:40:00,35.44,35.46,35.4,35.4,111900.0,25.2503,25.2646,25.2218,25.2218,111900.0
2011-01-03 12:50:00,35.4,35.41,35.34,35.36,107400.0,25.2218,25.229,25.1791,25.1933,107400.0
2011-01-03 13:00:00,35.36,35.38,35.34,35.35,86100.0,25.1933,25.2076,25.1791,25.1862,86100.0
2011-01-03 13:10:00,35.36,35.36,35.33,35.34,81200.0,25.1933,25.1933,25.172,25.1791,81200.0
2011-01-03 13:20:00,35.34,35.36,35.33,35.35,32500.0,25.1791,25.1933,25.172,25.1862,32500.0
2011-01-03 13:30:00,35.35,35.37,35.35,35.37,55300.0,25.1862,25.2005,25.1862,25.2005,55300.0
2011-01-03 13:40:00,35.36,35.39,35.36,35.39,49500.0,25.1933,25.2147,25.1933,25.2147,49500.0
2011-01-03 13:50:00,35.39,35.42,35.38,35.4,61200.0,25.2147,25.2361,25.2076,25.2218,61200.0
2011-01-03 14:00:00,35.41,35.46,35.4,35.45,160700.0,25.229,25.2646,25.2218,25.2575,160700.0
2011-01-03 14:10:00,35.46,35.46,35.4,35.42,160500.0,25.2646,25.2646,25.2218,25.2361,160500.0
2011-01-03 14:20:00,35.42,35.43,35.41,35.41,68400.0,25.2361,25.2432,25.229,25.229,68400.0
2011-01-03 14:30:00,35.41,35.42,35.36,35.36,133500.0,25.229,25.2361,25.1933,25.1933,133500.0
2011-01-03 14:40:00,35.36,35.38,35.34,35.36,135300.0,25.1933,25.2076,25.1791,25.1933,135300.0
2011-01-03 14:50:00,35.35,35.36,35.32,35.32,98800.0,25.1862,25.1933,25.1648,25.1648,98800.0
2011-01-03 15:00:00,35.32,35.34,35.31,35.32,172000.0,25.1648,25.1791,25.1577,25.1648,172000.0
2011-01-03 15:10:00,35.33,35.34,35.3,35.32,204500.0,25.172,25.1791,25.1506,25.1648,204500.0
2011-01-03 15:20:00,35.31,35.32,35.29,35.31,184900.0,25.1577,25.1648,25.1435,25.1577,184900.0
2011-01-03 15:30:00,35.32,35.34,35.31,35.32,221400.0,25.1648,25.1791,25.1577,25.1648,221400.0
2011-01-03 15:40:00,35.33,35.35,35.3,35.35,376900.0,25.172,25.1862,25.1506,25.1862,376900.0
2011-01-03 15:50:00,35.35,35.37,35.3,35.3,531700.0,25.1862,25.2005,25.1506,25.1506,531700.0
2011-01-04 09:30:00,35.26,35.55,34.96,35.49,985200.0,25.1221,25.3287,24.9083,25.286,985200.0
2011-01-04 09:40:00,35.49,35.5,35.31,35.4,193300.0,25.286,25.2931,25.1577,25.2218,193300.0
2011-01-04 09:50:00,35.41,35.43,35.37,35.39,214400.0,25.229,25.2432,25.2005,25.2147,214400.0
2011-01-04 10:00:00,35.4,35.56,35.4,35.47,470000.0,25.2218,25.3358,25.2218,25.2717,470000.0
2011-01-04 10:10:00,35.46,35.47,35.28,35.42,390600.0,25.2646,25.2717,25.1363,25.2361,390600.0
2011-01-04 10:20:00,35.42,35.46,35.35,35.35,348600.0,25.2361,25.2646,25.1862,25.1862,348600.0
2011-01-04 10:30:00,35.36,35.37,35.33,35.33,193700.0,25.1933,25.2005,25.172,25.172,193700.0
2011-01-04 10:40:00,35.33,35.33,35.23,35.23,243100.0,25.172,25.172,25.1007,25.1007,243100.0
2011-01-04 10:50:00,35.23,35.27,35.14,35.15,340900.0,25.1007,25.1292,25.0366,25.0437,340900.0
2011-01-04 11:00:00,35.15,35.23,35.15,35.15,335000.0,25.0437,25.1007,25.0437,25.0437,335000.0
2011-01-04 11:10:00,35.16,35.16,35.13,35.14,159500.0,25.0508,25.0508,25.0295,25.0366,159500.0
2011-01-04 11:20:00,35.15,35.15,35.02,35.03,253500.0,25.0437,25.0437,24.9511,24.9582,253500.0
2011-01-04 11:30:00,35.02,35.1,35.01,35.1,213400.0,24.9511,25.0081,24.944,25.0081,213400.0
2011-01-04 11:40:00,35.08,35.1,35.02,35.03,207700.0,24.9938,25.0081,24.9511,24.9582,207700.0
2011-01-04 11:50:00,35.03,35.06,35.0,35.0,237200.0,24.9582,24.9796,24.9368,24.9368,237200.0
2011-01-04 12:00:00,35.0,35.02,34.9,34.91,180400.0,24.9368,24.9511,24.8656,24.8727,180400.0
2011-01-04 12:10:00,34.92,34.94,34.84,34.85,267200.0,24.8798,24.8941,24.8228,24.83,267200.0
2011-01-04 12:20:00,34.85,34.85,34.72,34.73,413800.0,24.83,24.83,24.7373,24.7445,413800.0
2011-01-04 12:30:00,34.72,34.73,34.67,34.73,491600.0,24.7373,24.7445,24.7017,24.7445,491600.0
2011-01-04 12:40:00,34.72,34.75,34.7,34.71,294300.0,24.7373,24.7587,24.7231,24.7302,294300.0
2011-01-04 12:50:00,34.72,34.74,34.71,34.73,176600.0,24.7373,24.7516,24.7302,24.7445,176600.0
2011-01-04 13:00:00,34.73,34.78,34.67,34.67,409400.0,24.7445,24.7801,24.7017,24.7017,409400.0
2011-01-04 13:10:00,34.68,34.71,34.64,34.69,329100.0,24.7088,24.7302,24.6803,24.716,329100.0
2011-01-04 13:20:00,34.69,34.73,34.68,34.73,205600.0,24.716,24.7445,24.7088,24.7445,205600.0
2011-01-04 13:30:00,34.73,34.79,34.69,34.79,382200.0,24.7445,24.7872,24.716,24.7872,382200.0
2011-01-04 13:40:00,34.78,34.78,34.74,34.77,171900.0,24.7801,24.7801,24.7516,24.773,171900.0
2011-01-04 13:50:00,34.78,34.84,34.76,34.83,226200.0,24.7801,24.8228,24.7658,24.8157,226200.0
2011-01-04 14:00:00,34.83,34.84,34.75,34.84,225700.0,24.8157,24.8228,24.7587,24.8228,225700.0
2011-01-04 14:10:00,34.84,34.9,34.83,34.85,347600.0,24.8228,24.8656,24.8157,24.83,347600.0
2011-01-04 14:20:00,34.85,34.85,34.81,34.83,326600.0,24.83,24.83,24.8015,24.8157,326600.0
2011-01-04 14:30:00,34.82,34.83,34.78,34.79,263100.0,24.8086,24.8157,24.7801,24.7872,263100.0
2011-01-04 14:40:00,34.79,34.82,34.78,34.8,492600.0,24.7872,24.8086,24.7801,24.7943,492600.0
2011-01-04 14:50:00,34.79,34.81,34.75,34.75,211400.0,24.7872,24.8015,24.7587,24.7587,211400.0
2011-01-04 15:00:00,34.76,34.8,34.75,34.78,184800.0,24.7658,24.7943,24.7587,24.7801,184800.0
2011-01-04 15:10:00,34.78,34.79,34.74,34.77,294500.0,24.7801,24.7872,24.7516,24.773,294500.0
2011-01-04 15:20:00,34.77,34.81,34.77,34.81,268400.0,24.773,24.8015,24.773,24.8015,268400.0
2011-01-04 15:30:00,34.8,34.81,34.74,34.77,432200.0,24.7943,24.8015,24.7516,24.773,432200.0
2011-01-04 15:40:00,34.77,34.78,34.73,34.75,463500.0,24.773,24.7801,24.7445,24.7587,463500.0
2011-01-04 15:50:00,34.74,34.75,34.65,34.67,1246700.0,24.7516,24.7587,24.6875,24.7017,1246700.0
2011-01-05 09:30:00,34.57,34.71,34.57,34.68,313200.0,24.6305,24.7302,24.6305,24.7088,313200.0
2011-01-05 09:40:00,34.68,34.69,34.53,34.64,327300.0,24.7088,24.716,24.602,24.6803,327300.0
2011-01-05 09:50:00,34.64,34.68,34.63,34.68,200300.0,24.6803,24.7088,24.6732,24.7088,200300.0
2011-01-05 10:00:00,34.68,34.78,34.65,34.78,303800.0,24.7088,24.7801,24.6875,24.7801,303800.0
2011-01-05 10:10:00,34.77,34.87,34.71,34.73,566300.0,24.773,24.8442,24.7302,24.7445,566300.0
2011-01-05 10:20:00,34.73,34.75,34.58,34.6,481800.0,24.7445,24.7587,24.6376,24.6518,481800.0
2011-01-05 10:30:00,34.59,34.6,34.51,34.6,370000.0,24.6447,24.6518,24.5877,24.6518,370000.0
2011-01-05 10:40:00,34.6,34.66,34.59,34.65,305300.0,24.6518,24.6946,24.6447,24.6875,305300.0
2011-01-05 10:50:00,34.66,34.66,34.6,34.63,161600.0,24.6946,24.6946,24.6518,24.6732,161600.0
2011-01-05 11:00:00,34.63,34.66,34.62,34.66,219400.0,24.6732,24.6946,24.6661,24.6946,219400.0
2011-01-05 11:10:00,34.66,34.67,34.58,34.63,404800.0,24.6946,24.7017,24.6376,24.6732,404800.0
2011-01-05 11:20:00,34.63,34.66,34.61,34.63,296200.0,24.6732,24.6946,24.659,24.6732,296200.0
2011-01-05 11:30:00,34.64,34.68,34.62,34.65,270200.0,24.6803,24.7088,24.6661,24.6875,270200.0
2011-01-05 11:40:00,34.65,34.66,34.6,34.63,227100.0,24.6875,24.6946,24.6518,24.6732,227100.0
2011-01-05 11:50:00,34.64,34.66,34.63,34.65,131300.0,24.6803,24.6946,24.6732,24.6875,131300.0
2011-01-05 12:00:00,34.64,34.66,34.64,34.66,117200.0,24.6803,24.6946,24.6803,24.6946,117200.0
2011-01-05 12:10:00,34.65,34.66,34.63,34.63,305600.0,24.6875,24.6946,24.6732,24.6732,305600.0
2011-01-05 12:20:00,34.64,34.64,34.6,34.62,235600.0,24.6803,24.6803,24.6518,24.6661,235600.0
2011-01-05 12:30:00,34.62,34.64,34.57,34.58,240000.0,24.6661,24.6803,24.6305,24.6376,240000.0
2011-01-05 12:40:00,34.57,34.58,34.54,34.55,154600.0,24.6305,24.6376,24.6091,24.6162,154600.0
2011-01-05 12:50:00,34.55,34.56,34.52,34.52,146200.0,24.6162,24.6233,24.5948,24.5948,146200.0
2011-01-05 13:00:00,34.52,34.53,34.5,34.51,198000.0,24.5948,24.602,24.5806,24.5877,198000.0
2011-01-05 13:10:00,34.51,34.53,34.46,34.5,346900.0,24.5877,24.602,24.5521,24.5806,346900.0
2011-01-05 13:20:00,34.5,34.5,34.45,34.46,235400.0,24.5806,24.5806,24.545,24.5521,235400.0
2011-01-05 13:30:00,34.46,34.5,34.43,34.5,168500.0,24.5521,24.5806,24.5307,24.5806,168500.0
2011-01-05 13:40:00,34.5,34.57,34.48,34.56,275700.0,24.5806,24.6305,24.5663,24.6233,275700.0
2011-01-05 13:50:00,34.56,34.58,34.54,34.58,108900.0,24.6233,24.6376,24.6091,24.6376,108900.0
2011-01-05 14:00:00,34.58,34.6,34.55,34.57,144500.0,24.6376,24.6518,24.6162,24.6305,144500.0
2011-01-05 14:10:00,34.56,34.63,34.56,34.62,117700.0,24.6233,24.6732,24.6233,24.6661,117700.0
2011-01-05 14:20:00,34.62,34.62,34.54,34.55,164300.0,24.6661,24.6661,24.6091,24.6162,164300.0
2011-01-05 14:30:00,34.55,34.56,34.5,34.5,220700.0,24.6162,24.6233,24.5806,24.5806,220700.0
2011-01-05 14:40:00,34.51,34.51,34.47,34.48,207800.0,24.5877,24.5877,24.5592,24.5663,207800.0
2011-01-05 14:50:00,34.48,34.5,34.47,34.5,142800.0,24.5663,24.5806,24.5592,24.5806,142800.0
2011-01-05 15:00:00,34.5,34.5,34.47,34.49,280000.0,24.5806,24.5806,24.5592,24.5735,280000.0
2011-01-05 15:10:00,34.49,34.52,34.48,34.5,230800.0,24.5735,24.5948,24.5663,24.5806,230800.0
2011-01-05 15:20:00,34.49,34.5,34.46,34.47,217900.0,24.5735,24.5806,24.5521,24.5592,217900.0
2011-01-05 15:30:00,34.48,34.48,34.46,34.47,316100.0,24.5663,24.5663,24.5521,24.5592,316100.0
2011-01-05 15:40:00,34.46,34.58,34.44,34.57,864600.0,24.5521,24.6376,24.5379,24.6305,864600.0
2011-01-05 15:50:00,34.57,34.6,34.55,34.55,647500.0,24.6305,24.6518,24.6162,24.6162,647500.0
2011-01-06 09:30:00,34.63,34.63,34.36,34.57,388100.0,24.6732,24.6732,24.4809,24.6305,388100.0
2011-01-06 09:40:00,34.58,34.73,34.55,34.72,336600.0,24.6376,24.7445,24.6162,24.7373,336600.0
2011-01-06 09:50:00,34.72,34.75,34.65,34.73,252000.0,24.7373,24.7587,24.6875,24.7445,252000.0
2011-01-06 10:00:00,34.74,34.8,34.67,34.68,279500.0,24.7516,24.7943,24.7017,24.7088,279500.0
2011-01-06 10:10:00,34.67,34.68,34.53,34.53,289400.0,24.7017,24.7088,24.602,24.602,289400.0
2011-01-06 10:20:00,34.53,34.53,34.48,34.51,254300.0,24.602,24.602,24.5663,24.5877,254300.0
2011-01-06 10:30:00,34.51,34.51,34.45,34.46,170000.0,24.5877,24.5877,24.545,24.5521,170000.0
2011-01-06 10:40:00,34.46,34.46,34.37,34.45,453300.0,24.5521,24.5521,24.488,24.545,453300.0
2011-01-06 10:50:00,34.46,34.47,34.36,34.4,594100.0,24.5521,24.5592,24.4809,24.5094,594100.0
2011-01-06 11:00:00,34.4,34.4,34.25,34.26,332900.0,24.5094,24.5094,24.4025,24.4096,332900.0
2011-01-06 11:10:00,34.25,34.38,34.24,34.38,471500.0,24.4025,24.4951,24.3954,24.4951,471500.0
2011-01-06 11:20:00,34.38,34.38,34.29,34.31,266000.0,24.4951,24.4951,24.431,24.4452,266000.0
2011-01-06 11:30:00,34.31,34.34,34.3,34.32,118300.0,24.4452,24.4666,24.4381,24.4524,118300.0
2011-01-06 11:40:00,34.32,34.32,34.28,34.3,246600.0,24.4524,24.4524,24.4239,24.4381,246600.0
2011-01-06 11:50:00,34.3,34.34,34.29,34.3,112300.0,24.4381,24.4666,24.431,24.4381,112300.0
2011-01-06 12:00:00,34.3,34.38,34.3,34.35,429000.0,24.4381,24.4951,24.4381,24.4737,429000.0
2011-01-06 12:10:00,34.36,34.37,34.28,34.28,262900.0,24.4809,24.488,24.4239,24.4239,262900.0
2011-01-06 12:20:00,34.29,34.35,34.28,34.32,239800.0,24.431,24.4737,24.4239,24.4524,239800.0
2011-01-06 12:30:00,34.32,34.36,34.32,34.34,262000.0,24.4524,24.4809,24.4524,24.4666,262000.0
2011-01-06 12:40:00,34.35,34.35,34.33,34.34,191500.0,24.4737,24.4737,24.4595,24.4666,191500.0
2011-01-06 12:50:00,34.34,34.35,34.34,34.35,51500.0,24.4666,24.4737,24.4666,24.4737,51500.0
2011-01-06 13:00:00,34.35,34.35,34.33,34.34,115300.0,24.4737,24.4737,24.4595,24.4666,115300.0
2011-01-06 13:10:00,34.33,34.35,34.31,34.31,262100.0,24.4595,24.4737,24.4452,24.4452,262100.0
2011-01-06 13:20:00,34.31,34.32,34.29,34.29,126000.0,24.4452,24.4524,24.431,24.431,126000.0
2011-01-06 13:30:00,34.29,34.32,34.29,34.31,236600.0,24.431,24.4524,24.431,24.4452,236600.0
2011-01-06 13:40:00,34.31,34.32,34.3,34.31,94700.0,24.4452,24.4524,24.4381,24.4452,94700.0
2011-01-06 13:50:00,34.31,34.36,34.31,34.35,223300.0,24.4452,24.4809,24.4452,24.4737,223300.0
2011-01-06 14:00:00,34.35,34.36,34.31,34.31,133500.0,24.4737,24.4809,24.4452,24.4452,133500.0
2011-01-06 14:10:00,34.31,34.34,34.31,34.33,131900.0,24.4452,24.4666,24.4452,24.4595,131900.0
2011-01-06 14:20:00,34.33,34.36,34.33,34.35,386300.0,24.4595,24.4809,24.4595,24.4737,386300.0
2011-01-06 14:30:00,34.35,34.39,34.34,34.38,209100.0,24.4737,24.5022,24.4666,24.4951,209100.0
2011-01-06 14:40:00,34.39,34.39,34.34,34.36,344000.0,24.5022,24.5022,24.4666,24.4809,344000.0
2011-01-06 14:50:00,34.35,34.37,34.32,34.37,143400.0,24.4737,24.488,24.4524,24.488,143400.0
2011-01-06 15:00:00,34.36,34.37,34.33,34.37,124700.0,24.4809,24.488,24.4595,24.488,124700.0
2011-01-06 15:10:00,34.36,34.39,34.36,34.36,135200.0,24.4809,24.5022,24.4809,24.4809,135200.0
2011-01-06 15:20:00,34.37,34.38,34.35,34.37,467500.0,24.488,24.4951,24.4737,24.488,467500.0
2011-01-06 15:30:00,34.38,34.41,34.35,34.4,680200.0,24.4951,24.5165,24.4737,24.5094,680200.0
2011-01-06 15:40:00,34.4,34.48,34.4,34.43,418500.0,24.5094,24.5663,24.5094,24.5307,418500.0
2011-01-06 15:50:00,34.44,34.46,34.4,34.41,866300.0,24.5379,24.5521,24.5094,24.5165,866300.0
2011-01-07 09:30:00,34.42,34.57,34.38,34.49,471200.0,24.5236,24.6305,24.4951,24.5735,471200.0
2011-01-07 09:40:00,34.5,34.51,34.4,34.42,440700.0,24.5806,24.5877,24.5094,24.5236,440700.0
2011-01-07 09:50:00,34.4,34.52,34.4,34.51,449700.0,24.5094,24.5948,24.5094,24.5877,449700.0
2011-01-07 10:00:00,34.51,34.54,34.48,34.51,344500.0,24.5877,24.6091,24.5663,24.5877,344500.0
2011-01-07 10:10:00,34.52,34.56,34.51,34.54,451100.0,24.5948,24.6233,24.5877,24.6091,451100.0
2011-01-07 10:20:00,34.55,34.6,34.5,34.5,317000.0,24.6162,24.6518,24.5806,24.5806,317000.0
2011-01-07 10:30:00,34.5,34.54,34.45,34.46,230000.0,24.5806,24.6091,24.545,24.5521,230000.0
2011-01-07 10:40:00,34.45,34.46,34.34,34.38,499300.0,24.545,24.5521,24.4666,24.4951,499300.0
2011-01-07 10:50:00,34.37,34.4,34.32,34.39,276600.0,24.488,24.5094,24.4524,24.5022,276600.0
2011-01-07 11:00:00,34.39,34.42,34.36,34.37,132900.0,24.5022,24.5236,24.4809,24.488,132900.0
2011-01-07 11:10:00,34.38,34.39,34.35,34.38,156300.0,24.4951,24.5022,24.4737,24.4951,156300.0
2011-01-07 11:20:00,34.38,34.38,34.32,34.34,230800.0,24.4951,24.4951,24.4524,24.4666,230800.0
2011-01-07 11:30:00,34.33,34.34,34.22,34.29,382700.0,24.4595,24.4666,24.3811,24.431,382700.0
2011-01-07 11:40:00,34.28,34.38,34.26,34.36,182000.0,24.4239,24.4951,24.4096,24.4809,182000.0
2011-01-07 11:50:00,34.37,34.37,34.32,34.36,301000.0,24.488,24.488,24.4524,24.4809,301000.0
2011-01-07 12:00:00,34.36,34.37,34.34,34.35,79500.0,24.4809,24.488,24.4666,24.4737,79500.0
2011-01-07 12:10:00,34.35,34.37,34.34,34.36,111400.0,24.4737,24.488,24.4666,24.4809,111400.0
2011-01-07 12:20:00,34.36,34.36,34.29,34.31,269400.0,24.4809,24.4809,24.431,24.4452,269400.0
2011-01-07 12:30:00,34.31,34.32,34.22,34.22,439200.0,24.4452,24.4524,24.3811,24.3811,439200.0
2011-01-07 12:40:00,34.22,34.25,34.18,34.24,449800.0,24.3811,24.4025,24.3526,24.3954,449800.0
2011-01-07 12:50:00,34.24,34.29,34.19,34.29,166300.0,24.3954,24.431,24.3597,24.431,166300.0
2011-01-07 13:00:00,34.29,34.31,34.26,34.29,123000.0,24.431,24.4452,24.4096,24.431,123000.0
2011-01-07 13:10:00,34.3,34.35,34.28,34.33,195700.0,24.4381,24.4737,24.4239,24.4595,195700.0
2011-01-07 13:20:00,34.33,34.33,34.29,34.3,169100.0,24.4595,24.4595,24.431,24.4381,169100.0
2011-01-07 13:30:00,34.3,34.32,34.27,34.31,187700.0,24.4381,24.4524,24.4167,24.4452,187700.0
2011-01-07 13:40:00,34.31,34.32,34.25,34.28,116500.0,24.4452,24.4524,24.4025,24.4239,116500.0
2011-01-07 13:50:00,34.27,34.29,34.25,34.27,84400.0,24.4167,24.431,24.4025,24.4167,84400.0
2011-01-07 14:00:00,34.27,34.31,34.24,34.31,300200.0,24.4167,24.4452,24.3954,24.4452,300200.0
2011-01-07 14:10:00,34.31,34.32,34.29,34.31,97000.0,24.4452,24.4524,24.431,24.4452,97000.0
2011-01-07 14:20:00,34.31,34.36,34.3,34.35,180700.0,24.4452,24.4809,24.4381,24.4737,180700.0
2011-01-07 14:30:00,34.35,34.36,34.31,34.31,127800.0,24.4737,24.4809,24.4452,24.4452,127800.0
2011-01-07 14:40:00,34.31,34.36,34.31,34.35,390000.0,24.4452,24.4809,24.4452,24.4737,390000.0
2011-01-07 14:50:00,34.35,34.38,34.34,34.37,182400.0,24.4737,24.4951,24.4666,24.488,182400.0
2011-01-07 15:00:00,34.37,34.37,34.35,34.36,184900.0,24.488,24.488,24.4737,24.4809,184900.0
2011-01-07 15:10:00,34.36,34.46,34.35,34.43,691800.0,24.4809,24.5521,24.4737,24.5307,691800.0
2011-01-07 15:20:00,34.43,34.44,34.39,34.39,176200.0,24.5307,24.5379,24.5022,24.5022,176200.0
2011-01-07 15:30:00,34.4,34.44,34.38,34.4,904500.0,24.5094,24.5379,24.4951,24.5094,904500.0
2011-01-07 15:40:00,34.39,34.4,34.36,34.36,254600.0,24.5022,24.5094,24.4809,24.4809,254600.0
2011-01-07 15:50:00,34.36,34.4,34.35,34.37,487100.0,24.4809,24.5094,24.4737,24.488,487100.0
2011-01-10 09:30:00,34.16,34.31,34.11,34.17,366700.0,24.3384,24.4452,24.3027,24.3455,366700.0
2011-01-10 09:40:00,34.18,34.29,34.17,34.25,181100.0,24.3526,24.431,24.3455,24.4025,181100.0
2011-01-10 09:50:00,34.25,34.25,34.07,34.09,400700.0,24.4025,24.4025,24.2742,24.2885,400700.0
2011-01-10 10:00:00,34.09,34.17,34.09,34.14,219100.0,24.2885,24.3455,24.2885,24.3241,219100.0
2011-01-10 10:10:00,34.15,34.2,34.13,34.16,359300.0,24.3312,24.3669,24.317,24.3384,359300.0
2011-01-10 10:20:00,34.16,34.18,34.1,34.17,260500.0,24.3384,24.3526,24.2956,24.3455,260500.0
2011-01-10 10:30:00,34.17,34.26,34.16,34.24,266700.0,24.3455,24.4096,24.3384,24.3954,266700.0
2011-01-10 10:40:00,34.24,34.33,34.23,34.32,284300.0,24.3954,24.4595,24.3882,24.4524,284300.0
2011-01-10 10:50:00,34.32,34.33,34.24,34.27,501600.0,24.4524,24.4595,24.3954,24.4167,501600.0
2011-01-10 11:00:00,34.27,34.34,34.26,34.28,241400.0,24.4167,24.4666,24.4096,24.4239,241400.0
2011-01-10 11:10:00,34.28,34.31,34.23,34.26,346300.0,24.4239,24.4452,24.3882,24.4096,346300.0
2011-01-10 11:20:00,34.25,34.25,34.14,34.19,247600.0,24.4025,24.4025,24.3241,24.3597,247600.0
2011-01-10 11:30:00,34.18,34.24,34.16,34.22,136700.0,24.3526,24.3954,24.3384,24.3811,136700.0
2011-01-10 11:40:00,34.22,34.31,34.22,34.31,172900.0,24.3811,24.4452,24.3811,24.4452,172900.0
2011-01-10 11:50:00,34.31,34.33,34.29,34.29,135700.0,24.4452,24.4595,24.431,24.431,135700.0
2011-01-10 12:00:00,34.29,34.32,34.28,34.31,123200.0,24.431,24.4524,24.4239,24.4452,123200.0
2011-01-10 12:10:00,34.31,34.37,34.29,34.35,239100.0,24.4452,24.488,24.431,24.4737,239100.0
2011-01-10 12:20:00,34.35,34.4,34.33,34.38,361400.0,24.4737,24.5094,24.4595,24.4951,361400.0
2011-01-10 12:30:00,34.38,34.4,34.36,34.38,117300.0,24.4951,24.5094,24.4809,24.4951,117300.0
2011-01-10 12:40:00,34.38,34.4,34.36,34.37,95700.0,24.4951,24.5094,24.4809,24.488,95700.0
2011-01-10 12:50:00,34.37,34.38,34.32,34.32,83600.0,24.488,24.4951,24.4524,24.4524,83600.0
2011-01-10 13:00:00,34.32,34.39,34.32,34.38,173600.0,24.4524,24.5022,24.4524,24.4951,173600.0
2011-01-10 13:10:00,34.38,34.41,34.37,34.38,114600.0,24.4951,24.5165,24.488,24.4951,114600.0
2011-01-10 13:20:00,34.38,34.39,34.35,34.38,116300.0,24.4951,24.5022,24.4737,24.4951,116300.0
2011-01-10 13:30:00,34.37,34.4,34.35,34.36,170500.0,24.488,24.5094,24.4737,24.4809,170500.0
2011-01-10 13:40:00,34.35,34.37,34.35,34.37,66800.0,24.4737,24.488,24.4737,24.488,66800.0
2011-01-10 13:50:00,34.37,34.37,34.36,34.37,47600.0,24.488,24.488,24.4809,24.488,47600.0
2011-01-10 14:00:00,34.37,34.37,34.34,34.35,99700.0,24.488,24.488,24.4666,24.4737,99700.0
2011-01-10 14:10:00,34.35,34.37,34.35,34.35,257100.0,24.4737,24.488,24.4737,24.4737,257100.0
2011-01-10 14:20:00,34.35,34.38,34.35,34.37,122500.0,24.4737,24.4951,24.4737,24.488,122500.0
2011-01-10 14:30:00,34.36,34.39,34.36,34.39,145500.0,24.4809,24.5022,24.4809,24.5022,145500.0
2011-01-10 14:40:00,34.4,34.4,34.37,34.38,84000.0,24.5094,24.5094,24.488,24.4951,84000.0
2011-01-10 14:50:00,34.38,34.39,34.37,34.38,166400.0,24.4951,24.5022,24.488,24.4951,166400.0
2011-01-10 15:00:00,34.38,34.43,34.38,34.42,277400.0,24.4951,24.5307,24.4951,24.5236,277400.0
2011-01-10 15:10:00,34.42,34.46,34.41,34.44,477700.0,24.5236,24.5521,24.5165,24.5379,477700.0
2011-01-10 15:20:00,34.44,34.47,34.41,34.44,185400.0,24.5379,24.5592,24.5165,24.5379,185400.0
2011-01-10 15:30:00,34.44,34.46,34.4,34.41,151000.0,24.5379,24.5521,24.5094,24.5165,151000.0
2011-01-10 15:40:00,34.4,34.41,34.35,34.38,266400.0,24.5094,24.5165,24.4737,24.4951,266400.0
2011-01-10 15:50:00,34.39,34.44,34.37,34.4,927900.0,24.5022,24.5379,24.488,24.5094,927900.0
2011-01-11 09:30:00,34.61,34.64,34.57,34.61,380400.0,24.659,24.6803,24.6305,24.659,380400.0
2011-01-11 09:40:00,34.61,34.68,34.49,34.65,378800.0,24.659,24.7088,24.5735,24.6875,378800.0
2011-01-11 09:50:00,34.65,34.75,34.65,34.74,350800.0,24.6875,24.7587,24.6875,24.7516,350800.0
2011-01-11 10:00:00,34.74,34.83,34.72,34.81,333800.0,24.7516,24.8157,24.7373,24.8015,333800.0
2011-01-11 10:10:00,34.8,34.81,34.76,34.79,265600.0,24.7943,24.8015,24.7658,24.7872,265600.0
2011-01-11 10:20:00,34.79,34.96,34.77,34.96,458900.0,24.7872,24.9083,24.773,24.9083,458900.0
2011-01-11 10:30:00,34.96,35.02,34.87,34.88,608400.0,24.9083,24.9511,24.8442,24.8513,608400.0
2011-01-11 10:40:00,34.88,34.96,34.88,34.94,157000.0,24.8513,24.9083,24.8513,24.8941,157000.0
2011-01-11 10:50:00,34.94,34.99,34.92,34.99,121300.0,24.8941,24.9297,24.8798,24.9297,121300.0
2011-01-11 11:00:00,34.99,35.15,34.99,35.12,348700.0,24.9297,25.0437,24.9297,25.0223,348700.0
2011-01-11 11:10:00,35.13,35.21,35.11,35.16,586200.0,25.0295,25.0865,25.0152,25.0508,586200.0
2011-01-11 11:20:00,35.17,35.17,35.14,35.15,199900.0,25.058,25.058,25.0366,25.0437,199900.0
2011-01-11 11:30:00,35.15,35.18,35.1,35.11,259300.0,25.0437,25.0651,25.0081,25.0152,259300.0
2011-01-11 11:40:00,35.1,35.11,35.01,35.04,205100.0,25.0081,25.0152,24.944,24.9653,205100.0
2011-01-11 11:50:00,35.04,35.04,34.95,34.95,110700.0,24.9653,24.9653,24.9012,24.9012,110700.0
2011-01-11 12:00:00,34.96,34.96,34.85,34.85,141100.0,24.9083,24.9083,24.83,24.83,141100.0
2011-01-11 12:10:00,34.86,34.88,34.84,34.87,118900.0,24.8371,24.8513,24.8228,24.8442,118900.0
2011-01-11 12:20:00,34.87,34.92,34.86,34.9,186700.0,24.8442,24.8798,24.8371,24.8656,186700.0
2011-01-11 12:30:00,34.91,34.98,34.9,34.98,196100.0,24.8727,24.9226,24.8656,24.9226,196100.0
2011-01-11 12:40:00,34.98,34.98,34.96,34.96,51300.0,24.9226,24.9226,24.9083,24.9083,51300.0
2011-01-11 12:50:00,34.97,34.97,34.91,34.92,87500.0,24.9155,24.9155,24.8727,24.8798,87500.0
2011-01-11 13:00:00,34.92,34.93,34.85,34.86,152700.0,24.8798,24.887,24.83,24.8371,152700.0
2011-01-11 13:10:00,34.85,34.88,34.82,34.88,382200.0,24.83,24.8513,24.8086,24.8513,382200.0
2011-01-11 13:20:00,34.88,35.0,34.87,34.99,262400.0,24.8513,24.9368,24.8442,24.9297,262400.0
2011-01-11 13:30:00,34.99,35.07,34.99,35.07,307500.0,24.9297,24.9867,24.9297,24.9867,307500.0
2011-01-11 13:40:00,35.07,35.1,34.97,34.98,212100.0,24.9867,25.0081,24.9155,24.9226,212100.0
2011-01-11 13:50:00,34.97,34.99,34.86,34.88,168900.0,24.9155,24.9297,24.8371,24.8513,168900.0
2011-01-11 14:00:00,34.88,34.89,34.83,34.89,502200.0,24.8513,24.8585,24.8157,24.8585,502200.0
2011-01-11 14:10:00,34.89,34.9,34.84,34.85,248900.0,24.8585,24.8656,24.8228,24.83,248900.0
2011-01-11 14:20:00,34.86,34.92,34.83,34.87,329700.0,24.8371,24.8798,24.8157,24.8442,329700.0
2011-01-11 14:30:00,34.88,34.88,34.85,34.85,214000.0,24.8513,24.8513,24.83,24.83,214000.0
2011-01-11 14:40:00,34.85,34.86,34.78,34.8,274100.0,24.83,24.8371,24.7801,24.7943,274100.0
2011-01-11 14:50:00,34.81,34.85,34.79,34.83,275200.0,24.8015,24.83,24.7872,24.8157,275200.0
2011-01-11 15:00:00,34.84,34.89,34.83,34.88,355600.0,24.8228,24.8585,24.8157,24.8513,355600.0
2011-01-11 15:10:00,34.88,34.89,34.85,34.89,283100.0,24.8513,24.8585,24.83,24.8585,283100.0
2011-01-11 15:20:00,34.89,34.9,34.84,34.85,355500.0,24.8585,24.8656,24.8228,24.83,355500.0
2011-01-11 15:30:00,34.85,34.89,34.84,34.87,213800.0,24.83,24.8585,24.8228,24.8442,213800.0
2011-01-11 15:40:00,34.88,34.94,34.86,34.9,499000.0,24.8513,24.8941,24.8371,24.8656,499000.0
2011-01-11 15:50:00,34.91,34.91,34.86,34.86,543300.0,24.8727,24.8727,24.8371,24.8371,543300.0
2011-01-12 09:30:00,34.8,34.97,34.73,34.77,372200.0,24.7943,24.9155,24.7445,24.773,372200.0
2011-01-12 09:40:00,34.78,34.79,34.68,34.69,233200.0,24.7801,24.7872,24.7088,24.716,233200.0
2011-01-12 09:50:00,34.69,34.79,34.66,34.78,207800.0,24.716,24.7872,24.6946,24.7801,207800.0
2011-01-12 10:00:00,34.79,34.87,34.78,34.85,308100.0,24.7872,24.8442,24.7801,24.83,308100.0
2011-01-12 10:10:00,34.85,34.94,34.85,34.91,244900.0,24.83,24.8941,24.83,24.8727,244900.0
2011-01-12 10:20:00,34.9,34.92,34.86,34.89,319800.0,24.8656,24.8798,24.8371,24.8585,319800.0
2011-01-12 10:30:00,34.89,34.95,34.88,34.94,155100.0,24.8585,24.9012,24.8513,24.8941,155100.0
2011-01-12 10:40:00,34.94,35.0,34.94,34.96,196300.0,24.8941,24.9368,24.8941,24.9083,196300.0
2011-01-12 10:50:00,34.96,34.96,34.87,34.96,185800.0,24.9083,24.9083,24.8442,24.9083,185800.0
2011-01-12 11:00:00,34.96,35.05,34.95,35.03,185400.0,24.9083,24.9725,24.9012,24.9582,185400.0
2011-01-12 11:10:00,35.03,35.03,34.99,35.0,185000.0,24.9582,24.9582,24.9297,24.9368,185000.0
2011-01-12 11:20:00,35.01,35.05,35.0,35.03,102000.0,24.944,24.9725,24.9368,24.9582,102000.0
2011-01-12 11:30:00,35.02,35.05,34.99,35.05,251400.0,24.9511,24.9725,24.9297,24.9725,251400.0
2011-01-12 11:40:00,35.05,35.07,35.02,35.04,153300.0,24.9725,24.9867,24.9511,24.9653,153300.0
2011-01-12 11:50:00,35.04,35.06,35.0,35.01,89500.0,24.9653,24.9796,24.9368,24.944,89500.0
2011-01-12 12:00:00,35.0,35.01,34.98,34.99,133400.0,24.9368,24.944,24.9226,24.9297,133400.0
2011-01-12 12:10:00,34.99,35.0,34.95,34.96,182900.0,24.9297,24.9368,24.9012,24.9083,182900.0
2011-01-12 12:20:00,34.96,34.98,34.95,34.96,181700.0,24.9083,24.9226,24.9012,24.9083,181700.0
2011-01-12 12:30:00,34.97,34.99,34.95,34.97,135200.0,24.9155,24.9297,24.9012,24.9155,135200.0
2011-01-12 12:40:00,34.96,34.98,34.94,34.97,175300.0,24.9083,24.9226,24.8941,24.9155,175300.0
2011-01-12 12:50:00,34.97,34.98,34.94,34.95,104400.0,24.9155,24.9226,24.8941,24.9012,104400.0
2011-01-12 13:00:00,34.94,34.95,34.9,34.9,100200.0,24.8941,24.9012,24.8656,24.8656,100200.0
2011-01-12 13:10:00,34.9,34.92,34.88,34.91,135100.0,24.8656,24.8798,24.8513,24.8727,135100.0
2011-01-12 13:20:00,34.91,34.97,34.91,34.94,171600.0,24.8727,24.9155,24.8727,24.8941,171600.0
2011-01-12 13:30:00,34.94,34.95,34.89,34.9,153800.0,24.8941,24.9012,24.8585,24.8656,153800.0
2011-01-12 13:40:00,34.9,34.91,34.85,34.86,124000.0,24.8656,24.8727,24.83,24.8371,124000.0
2011-01-12 13:50:00,34.85,34.88,34.85,34.87,81500.0,24.83,24.8513,24.83,24.8442,81500.0
2011-01-12 14:00:00,34.88,34.88,34.79,34.81,319000.0,24.8513,24.8513,24.7872,24.8015,319000.0
2011-01-12 14:10:00,34.82,34.83,34.76,34.8,174600.0,24.8086,24.8157,24.7658,24.7943,174600.0
2011-01-12 14:20:00,34.8,34.83,34.8,34.8,176800.0,24.7943,24.8157,24.7943,24.7943,176800.0
2011-01-12 14:30:00,34.81,34.82,34.79,34.8,122000.0,24.8015,24.8086,24.7872,24.7943,122000.0
2011-01-12 14:40:00,34.8,34.81,34.79,34.8,176400.0,24.7943,24.8015,24.7872,24.7943,176400.0
2011-01-12 14:50:00,34.8,34.8,34.76,34.79,98800.0,24.7943,24.7943,24.7658,24.7872,98800.0
2011-01-12 15:00:00,34.8,34.81,34.77,34.78,159900.0,24.7943,24.8015,24.773,24.7801,159900.0
2011-01-12 15:10:00,34.78,34.78,34.7,34.72,261400.0,24.7801,24.7801,24.7231,24.7373,261400.0
2011-01-12 15:20:00,34.72,34.73,34.71,34.72,344100.0,24.7373,24.7445,24.7302,24.7373,344100.0
2011-01-12 15:30:00,34.72,34.78,34.71,34.75,268100.0,24.7373,24.7801,24.7302,24.7587,268100.0
2011-01-12 15:40:00,34.76,34.85,34.75,34.84,489800.0,24.7658,24.83,24.7587,24.8228,489800.0
2011-01-12 15:50:00,34.83,34.85,34.79,34.82,549900.0,24.8157,24.83,24.7872,24.8086,549900.0
2011-01-13 09:30:00,34.82,34.85,34.71,34.85,235900.0,24.8086,24.83,24.7302,24.83,235900.0
2011-01-13 09:40:00,34.85,34.9,34.74,34.81,369000.0,24.83,24.8656,24.7516,24.8015,369000.0
2011-01-13 09:50:00,34.82,34.96,34.79,34.96,304700.0,24.8086,24.9083,24.7872,24.9083,304700.0
2011-01-13 10:00:00,34.96,34.98,34.94,34.98,366600.0,24.9083,24.9226,24.8941,24.9226,366600.0
2011-01-13 10:10:00,34.98,34.99,34.95,34.98,236700.0,24.9226,24.9297,24.9012,24.9226,236700.0
2011-01-13 10:20:00,34.97,35.01,34.96,34.97,208900.0,24.9155,24.944,24.9083,24.9155,208900.0
2011-01-13 10:30:00,34.97,34.98,34.95,34.96,83500.0,24.9155,24.9226,24.9012,24.9083,83500.0
2011-01-13 10:40:00,34.96,35.06,34.95,35.05,462200.0,24.9083,24.9796,24.9012,24.9725,462200.0
2011-01-13 10:50:00,35.05,35.06,35.01,35.04,210400.0,24.9725,24.9796,24.944,24.9653,210400.0
2011-01-13 11:00:00,35.04,35.06,35.02,35.05,243900.0,24.9653,24.9796,24.9511,24.9725,243900.0
2011-01-13 11:10:00,35.04,35.06,35.03,35.05,226200.0,24.9653,24.9796,24.9582,24.9725,226200.0
2011-01-13 11:20:00,35.06,35.09,35.03,35.04,503700.0,24.9796,25.001,24.9582,24.9653,503700.0
2011-01-13 11:30:00,35.04,35.05,35.04,35.04,258500.0,24.9653,24.9725,24.9653,24.9653,258500.0
2011-01-13 11:40:00,35.04,35.08,35.03,35.06,312400.0,24.9653,24.9938,24.9582,24.9796,312400.0
2011-01-13 11:50:00,35.06,35.09,35.04,35.09,309200.0,24.9796,25.001,24.9653,25.001,309200.0
2011-01-13 12:00:00,35.08,35.13,35.08,35.12,118200.0,24.9938,25.0295,24.9938,25.0223,118200.0
2011-01-13 12:10:00,35.12,35.18,35.12,35.16,232000.0,25.0223,25.0651,25.0223,25.0508,232000.0
2011-01-13 12:20:00,35.16,35.16,35.12,35.13,159800.0,25.0508,25.0508,25.0223,25.0295,159800.0
2011-01-13 12:30:00,35.13,35.15,35.11,35.14,126800.0,25.0295,25.0437,25.0152,25.0366,126800.0
2011-01-13 12:40:00,35.14,35.2,35.14,35.18,143400.0,25.0366,25.0793,25.0366,25.0651,143400.0
2011-01-13 12:50:00,35.19,35.2,35.18,35.19,61900.0,25.0722,25.0793,25.0651,25.0722,61900.0
2011-01-13 13:00:00,35.19,35.2,35.17,35.19,161400.0,25.0722,25.0793,25.058,25.0722,161400.0
2011-01-13 13:10:00,35.2,35.22,35.19,35.21,109600.0,25.0793,25.0936,25.0722,25.0865,109600.0
2011-01-13 13:20:00,35.21,35.22,35.19,35.22,81400.0,25.0865,25.0936,25.0722,25.0936,81400.0
2011-01-13 13:30:00,35.21,35.22,35.16,35.17,177900.0,25.0865,25.0936,25.0508,25.058,177900.0
2011-01-13 13:40:00,35.18,35.19,35.15,35.18,99400.0,25.0651,25.0722,25.0437,25.0651,99400.0
2011-01-13 13:50:00,35.17,35.18,35.15,35.16,70600.0,25.058,25.0651,25.0437,25.0508,70600.0
2011-01-13 14:00:00,35.16,35.18,35.15,35.17,109500.0,25.0508,25.0651,25.0437,25.058,109500.0
2011-01-13 14:10:00,35.18,35.18,35.13,35.15,258900.0,25.0651,25.0651,25.0295,25.0437,258900.0
2011-01-13 14:20:00,35.14,35.16,35.14,35.15,167200.0,25.0366,25.0508,25.0366,25.0437,167200.0
2011-01-13 14:30:00,35.15,35.18,35.15,35.15,168200.0,25.0437,25.0651,25.0437,25.0437,168200.0
2011-01-13 14:40:00,35.15,35.16,35.14,35.15,126200.0,25.0437,25.0508,25.0366,25.0437,126200.0
2011-01-13 14:50:00,35.16,35.18,35.15,35.15,330900.0,25.0508,25.0651,25.0437,25.0437,330900.0
2011-01-13 15:00:00,35.15,35.23,35.15,35.21,507000.0,25.0437,25.1007,25.0437,25.0865,507000.0
2011-01-13 15:10:00,35.21,35.24,35.18,35.2,261500.0,25.0865,25.1078,25.0651,25.0793,261500.0
2011-01-13 15:20:00,35.2,35.21,35.15,35.19,317200.0,25.0793,25.0865,25.0437,25.0722,317200.0
2011-01-13 15:30:00,35.19,35.24,35.17,35.24,424700.0,25.0722,25.1078,25.058,25.1078,424700.0
2011-01-13 15:40:00,35.24,35.28,35.21,35.28,344200.0,25.1078,25.1363,25.0865,25.1363,344200.0
2011-01-13 15:50:00,35.27,35.28,35.17,35.27,1225100.0,25.1292,25.1363,25.058,25.1292,1225100.0
2011-01-14 09:30:00,35.04,35.23,35.02,35.17,410800.0,24.9653,25.1007,24.9511,25.058,410800.0
2011-01-14 09:40:00,35.17,35.38,35.17,35.27,330200.0,25.058,25.2076,25.058,25.1292,330200.0
2011-01-14 09:50:00,35.27,35.38,35.27,35.37,315200.0,25.1292,25.2076,25.1292,25.2005,315200.0
2011-01-14 10:00:00,35.38,35.44,35.37,35.44,191900.0,25.2076,25.2503,25.2005,25.2503,191900.0
2011-01-14 10:10:00,35.44,35.45,35.41,35.44,397600.0,25.2503,25.2575,25.229,25.2503,397600.0
2011-01-14 10:20:00,35.44,35.53,35.43,35.47,336900.0,25.2503,25.3145,25.2432,25.2717,336900.0
2011-01-14 10:30:00,35.47,35.49,35.46,35.48,262400.0,25.2717,25.286,25.2646,25.2788,262400.0
2011-01-14 10:40:00,35.49,35.61,35.47,35.6,406200.0,25.286,25.3715,25.2717,25.3643,406200.0
2011-01-14 10:50:00,35.6,35.77,35.6,35.75,632000.0,25.3643,25.4855,25.3643,25.4712,632000.0
2011-01-14 11:00:00,35.75,35.8,35.69,35.77,395800.0,25.4712,25.5068,25.4285,25.4855,395800.0
2011-01-14 11:10:00,35.78,35.78,35.69,35.69,263500.0,25.4926,25.4926,25.4285,25.4285,263500.0
2011-01-14 11:20:00,35.69,35.78,35.66,35.77,221200.0,25.4285,25.4926,25.4071,25.4855,221200.0
2011-01-14 11:30:00,35.77,35.79,35.74,35.75,237400.0,25.4855,25.4997,25.4641,25.4712,237400.0
2011-01-14 11:40:00,35.75,35.81,35.75,35.78,209600.0,25.4712,25.5139,25.4712,25.4926,209600.0
2011-01-14 11:50:00,35.79,35.8,35.74,35.8,284900.0,25.4997,25.5068,25.4641,25.5068,284900.0
2011-01-14 12:00:00,35.8,35.82,35.77,35.79,144800.0,25.5068,25.5211,25.4855,25.4997,144800.0
2011-01-14 12:10:00,35.78,35.89,35.78,35.88,428600.0,25.4926,25.5709,25.4926,25.5638,428600.0
2011-01-14 12:20:00,35.89,35.94,35.88,35.92,337900.0,25.5709,25.6066,25.5638,25.5923,337900.0
2011-01-14 12:30:00,35.92,35.92,35.87,35.88,167200.0,25.5923,25.5923,25.5567,25.5638,167200.0
2011-01-14 12:40:00,35.88,35.91,35.87,35.9,246900.0,25.5638,25.5852,25.5567,25.5781,246900.0
2011-01-14 12:50:00,35.9,35.92,35.78,35.79,730500.0,25.5781,25.5923,25.4926,25.4997,730500.0
2011-01-14 13:00:00,35.78,35.84,35.78,35.8,163700.0,25.4926,25.5353,25.4926,25.5068,163700.0
2011-01-14 13:10:00,35.8,35.84,35.79,35.84,93400.0,25.5068,25.5353,25.4997,25.5353,93400.0
2011-01-14 13:20:00,35.83,35.88,35.83,35.86,137500.0,25.5282,25.5638,25.5282,25.5496,137500.0
2011-01-14 13:30:00,35.85,35.85,35.79,35.81,165000.0,25.5424,25.5424,25.4997,25.5139,165000.0
2011-01-14 13:40:00,35.8,35.82,35.78,35.8,110200.0,25.5068,25.5211,25.4926,25.5068,110200.0
2011-01-14 13:50:00,35.8,35.89,35.8,35.86,152300.0,25.5068,25.5709,25.5068,25.5496,152300.0
2011-01-14 14:00:00,35.86,35.88,35.83,35.83,298400.0,25.5496,25.5638,25.5282,25.5282,298400.0
2011-01-14 14:10:00,35.84,35.87,35.83,35.85,131100.0,25.5353,25.5567,25.5282,25.5424,131100.0
2011-01-14 14:20:00,35.85,35.87,35.85,35.86,175500.0,25.5424,25.5567,25.5424,25.5496,175500.0
2011-01-14 14:30:00,35.85,35.86,35.83,35.85,268700.0,25.5424,25.5496,25.5282,25.5424,268700.0
2011-01-14 14:40:00,35.86,35.98,35.85,35.98,260400.0,25.5496,25.6351,25.5424,25.6351,260400.0
2011-01-14 14:50:00,35.98,35.98,35.93,35.96,272800.0,25.6351,25.6351,25.5994,25.6208,272800.0
2011-01-14 15:00:00,35.96,36.0,35.92,35.92,352100.0,25.6208,25.6493,25.5923,25.5923,352100.0
2011-01-14 15:10:00,35.93,35.95,35.91,35.95,149300.0,25.5994,25.6137,25.5852,25.6137,149300.0
2011-01-14 15:20:00,35.95,36.0,35.94,35.94,458200.0,25.6137,25.6493,25.6066,25.6066,458200.0
2011-01-14 15:30:00,35.94,35.97,35.94,35.96,309000.0,25.6066,25.6279,25.6066,25.6208,309000.0
2011-01-14 15:40:00,35.96,35.96,35.84,35.9,800700.0,25.6208,25.6208,25.5353,25.5781,800700.0
2011-01-14 15:50:00,35.9,35.92,35.88,35.9,1332600.0,25.5781,25.5923,25.5638,25.5781,1332600.0
2011-01-18 09:30:00,35.97,36.03,35.86,35.95,633600.0,25.6279,25.6707,25.5496,25.6137,633600.0
2011-01-18 09:40:00,35.95,36.17,35.93,36.15,404300.0,25.6137,25.7704,25.5994,25.7562,404300.0
2011-01-18 09:50:00,36.15,36.2,36.13,36.15,359900.0,25.7562,25.7918,25.7419,25.7562,359900.0
2011-01-18 10:00:00,36.16,36.21,36.08,36.17,301600.0,25.7633,25.7989,25.7063,25.7704,301600.0
2011-01-18 10:10:00,36.17,36.18,36.11,36.11,171100.0,25.7704,25.7776,25.7277,25.7277,171100.0
2011-01-18 10:20:00,36.11,36.14,36.09,36.1,262300.0,25.7277,25.7491,25.7134,25.7206,262300.0
2011-01-18 10:30:00,36.1,36.1,36.03,36.05,305700.0,25.7206,25.7206,25.6707,25.6849,305700.0
2011-01-18 10:40:00,36.06,36.06,35.95,35.97,336100.0,25.6921,25.6921,25.6137,25.6279,336100.0
2011-01-18 10:50:00,35.97,36.01,35.97,35.98,196400.0,25.6279,25.6564,25.6279,25.6351,196400.0
2011-01-18 11:00:00,35.98,36.09,35.98,36.08,207100.0,25.6351,25.7134,25.6351,25.7063,207100.0
2011-01-18 11:10:00,36.08,36.1,36.05,36.09,151600.0,25.7063,25.7206,25.6849,25.7134,151600.0
2011-01-18 11:20:00,36.09,36.14,36.09,36.12,130100.0,25.7134,25.7491,25.7134,25.7348,130100.0
2011-01-18 11:30:00,36.12,36.12,36.05,36.05,220600.0,25.7348,25.7348,25.6849,25.6849,220600.0
2011-01-18 11:40:00,36.05,36.06,36.03,36.05,133900.0,25.6849,25.6921,25.6707,25.6849,133900.0
2011-01-18 11:50:00,36.05,36.05,36.01,36.03,151900.0,25.6849,25.6849,25.6564,25.6707,151900.0
2011-01-18 12:00:00,36.03,36.03,36.0,36.01,159400.0,25.6707,25.6707,25.6493,25.6564,159400.0
2011-01-18 12:10:00,36.01,36.06,36.01,36.05,131000.0,25.6564,25.6921,25.6564,25.6849,131000.0
2011-01-18 12:20:00,36.05,36.09,36.04,36.08,133000.0,25.6849,25.7134,25.6778,25.7063,133000.0
2011-01-18 12:30:00,36.07,36.11,36.06,36.08,264700.0,25.6992,25.7277,25.6921,25.7063,264700.0
2011-01-18 12:40:00,36.07,36.1,36.07,36.09,116300.0,25.6992,25.7206,25.6992,25.7134,116300.0
2011-01-18 12:50:00,36.08,36.09,36.07,36.07,69300.0,25.7063,25.7134,25.6992,25.6992,69300.0
2011-01-18 13:00:00,36.07,36.08,36.06,36.06,89100.0,25.6992,25.7063,25.6921,25.6921,89100.0
2011-01-18 13:10:00,36.06,36.07,36.0,36.0,162900.0,25.6921,25.6992,25.6493,25.6493,162900.0
2011-01-18 13:20:00,36.0,36.01,36.0,36.0,76800.0,25.6493,25.6564,25.6493,25.6493,76800.0
2011-01-18 13:30:00,36.01,36.03,36.0,36.01,176000.0,25.6564,25.6707,25.6493,25.6564,176000.0
2011-01-18 13:40:00,36.0,36.02,36.0,36.01,112100.0,25.6493,25.6636,25.6493,25.6564,112100.0
2011-01-18 13:50:00,36.0,36.02,35.99,36.01,257400.0,25.6493,25.6636,25.6422,25.6564,257400.0
2011-01-18 14:00:00,36.0,36.04,35.99,36.03,133100.0,25.6493,25.6778,25.6422,25.6707,133100.0
2011-01-18 14:10:00,36.03,36.05,36.02,36.04,142600.0,25.6707,25.6849,25.6636,25.6778,142600.0
2011-01-18 14:20:00,36.04,36.07,36.04,36.06,181400.0,25.6778,25.6992,25.6778,25.6921,181400.0
2011-01-18 14:30:00,36.06,36.08,36.04,36.08,184500.0,25.6921,25.7063,25.6778,25.7063,184500.0
2011-01-18 14:40:00,36.07,36.08,36.02,36.05,244900.0,25.6992,25.7063,25.6636,25.6849,244900.0
2011-01-18 14:50:00,36.06,36.12,36.05,36.08,257400.0,25.6921,25.7348,25.6849,25.7063,257400.0
2011-01-18 15:00:00,36.08,36.09,36.04,36.04,156100.0,25.7063,25.7134,25.6778,25.6778,156100.0
2011-01-18 15:10:00,36.04,36.11,36.03,36.1,291800.0,25.6778,25.7277,25.6707,25.7206,291800.0
2011-01-18 15:20:00,36.1,36.1,36.07,36.08,210900.0,25.7206,25.7206,25.6992,25.7063,210900.0
2011-01-18 15:30:00,36.08,36.1,36.04,36.08,436400.0,25.7063,25.7206,25.6778,25.7063,436400.0
2011-01-18 15:40:00,36.08,36.12,36.05,36.08,583500.0,25.7063,25.7348,25.6849,25.7063,583500.0
2011-01-18 15:50:00,36.08,36.09,36.02,36.03,820500.0,25.7063,25.7134,25.6636,25.6707,820500.0
2011-01-19 09:30:00,36.07,36.07,35.76,35.82,669900.0,25.6992,25.6992,25.4783,25.5211,669900.0
2011-01-19 09:40:00,35.82,35.82,35.64,35.73,339600.0,25.5211,25.5211,25.3928,25.457,339600.0
2011-01-19 09:50:00,35.73,35.76,35.68,35.7,375900.0,25.457,25.4783,25.4213,25.4356,375900.0
2011-01-19 10:00:00,35.7,35.77,35.69,35.76,237700.0,25.4356,25.4855,25.4285,25.4783,237700.0
2011-01-19 10:10:00,35.76,35.81,35.74,35.81,206900.0,25.4783,25.5139,25.4641,25.5139,206900.0
2011-01-19 10:20:00,35.81,35.81,35.71,35.73,207100.0,25.5139,25.5139,25.4427,25.457,207100.0
2011-01-19 10:30:00,35.74,35.76,35.7,35.73,201700.0,25.4641,25.4783,25.4356,25.457,201700.0
2011-01-19 10:40:00,35.72,35.73,35.67,35.7,198000.0,25.4498,25.457,25.4142,25.4356,198000.0
2011-01-19 10:50:00,35.71,35.71,35.69,35.71,99900.0,25.4427,25.4427,25.4285,25.4427,99900.0
2011-01-19 11:00:00,35.71,35.73,35.7,35.7,112800.0,25.4427,25.457,25.4356,25.4356,112800.0
2011-01-19 11:10:00,35.7,35.72,35.69,35.69,133400.0,25.4356,25.4498,25.4285,25.4285,133400.0
2011-01-19 11:20:00,35.69,35.72,35.69,35.72,87200.0,25.4285,25.4498,25.4285,25.4498,87200.0
2011-01-19 11:30:00,35.72,35.76,35.71,35.75,109900.0,25.4498,25.4783,25.4427,25.4712,109900.0
2011-01-19 11:40:00,35.76,35.76,35.71,35.75,91900.0,25.4783,25.4783,25.4427,25.4712,91900.0
2011-01-19 11:50:00,35.74,35.74,35.7,35.7,91300.0,25.4641,25.4641,25.4356,25.4356,91300.0
2011-01-19 12:00:00,35.71,35.72,35.68,35.7,90000.0,25.4427,25.4498,25.4213,25.4356,90000.0
2011-01-19 12:10:00,35.7,35.7,35.64,35.64,110300.0,25.4356,25.4356,25.3928,25.3928,110300.0
2011-01-19 12:20:00,35.63,35.67,35.63,35.65,136800.0,25.3857,25.4142,25.3857,25.4,136800.0
2011-01-19 12:30:00,35.65,35.66,35.6,35.62,230900.0,25.4,25.4071,25.3643,25.3786,230900.0
2011-01-19 12:40:00,35.61,35.61,35.56,35.58,155900.0,25.3715,25.3715,25.3358,25.3501,155900.0
2011-01-19 12:50:00,35.58,35.65,35.56,35.63,136900.0,25.3501,25.4,25.3358,25.3857,136900.0
2011-01-19 13:00:00,35.63,35.63,35.6,35.61,116200.0,25.3857,25.3857,25.3643,25.3715,116200.0
2011-01-19 13:10:00,35.61,35.63,35.58,35.58,156700.0,25.3715,25.3857,25.3501,25.3501,156700.0
2011-01-19 13:20:00,35.59,35.66,35.58,35.65,252700.0,25.3572,25.4071,25.3501,25.4,252700.0
2011-01-19 13:30:00,35.64,35.65,35.62,35.64,155200.0,25.3928,25.4,25.3786,25.3928,155200.0
2011-01-19 13:40:00,35.63,35.64,35.58,35.6,115700.0,25.3857,25.3928,25.3501,25.3643,115700.0
2011-01-19 13:50:00,35.6,35.6,35.56,35.6,115300.0,25.3643,25.3643,25.3358,25.3643,115300.0
2011-01-19 14:00:00,35.6,35.62,35.58,35.61,166800.0,25.3643,25.3786,25.3501,25.3715,166800.0
2011-01-19 14:10:00,35.61,35.63,35.59,35.61,126100.0,25.3715,25.3857,25.3572,25.3715,126100.0
2011-01-19 14:20:00,35.61,35.62,35.54,35.55,207300.0,25.3715,25.3786,25.3216,25.3287,207300.0
2011-01-19 14:30:00,35.55,35.57,35.53,35.53,121600.0,25.3287,25.343,25.3145,25.3145,121600.0
2011-01-19 14:40:00,35.53,35.56,35.48,35.53,204500.0,25.3145,25.3358,25.2788,25.3145,204500.0
2011-01-19 14:50:00,35.53,35.54,35.49,35.53,220100.0,25.3145,25.3216,25.286,25.3145,220100.0
2011-01-19 15:00:00,35.52,35.58,35.51,35.52,265000.0,25.3073,25.3501,25.3002,25.3073,265000.0
2011-01-19 15:10:00,35.52,35.59,35.49,35.58,361700.0,25.3073,25.3572,25.286,25.3501,361700.0
2011-01-19 15:20:00,35.58,35.66,35.57,35.66,436100.0,25.3501,25.4071,25.343,25.4071,436100.0
2011-01-19 15:30:00,35.65,35.66,35.57,35.6,420100.0,25.4,25.4071,25.343,25.3643,420100.0
2011-01-19 15:40:00,35.6,35.66,35.57,35.61,459400.0,25.3643,25.4071,25.343,25.3715,459400.0
2011-01-19 15:50:00,35.61,35.63,35.56,35.63,760400.0,25.3715,25.3857,25.3358,25.3857,760400.0
2011-01-20 09:30:00,35.74,36.15,35.73,36.12,499400.0,25.4641,25.7562,25.457,25.7348,499400.0
2011-01-20 09:40:00,36.11,36.28,36.05,36.28,573300.0,25.7277,25.8488,25.6849,25.8488,573300.0
2011-01-20 09:50:00,36.28,36.36,36.14,36.26,446200.0,25.8488,25.9058,25.7491,25.8346,446200.0
2011-01-20 10:00:00,36.27,36.5,36.27,36.46,469100.0,25.8417,26.0056,25.8417,25.9771,469100.0
2011-01-20 10:10:00,36.47,36.54,36.38,36.38,411400.0,25.9842,26.0341,25.9201,25.9201,411400.0
2011-01-20 10:20:00,36.38,36.4,36.25,36.3,372300.0,25.9201,25.9343,25.8274,25.8631,372300.0
2011-01-20 10:30:00,36.3,36.34,36.25,36.32,232500.0,25.8631,25.8916,25.8274,25.8773,232500.0
2011-01-20 10:40:00,36.31,36.33,36.25,36.26,352800.0,25.8702,25.8844,25.8274,25.8346,352800.0
2011-01-20 10:50:00,36.26,36.28,36.16,36.18,217300.0,25.8346,25.8488,25.7633,25.7776,217300.0
2011-01-20 11:00:00,36.2,36.28,36.2,36.24,338800.0,25.7918,25.8488,25.7918,25.8203,338800.0
2011-01-20 11:10:00,36.24,36.29,36.2,36.26,374800.0,25.8203,25.8559,25.7918,25.8346,374800.0
2011-01-20 11:20:00,36.25,36.26,36.12,36.13,318000.0,25.8274,25.8346,25.7348,25.7419,318000.0
2011-01-20 11:30:00,36.13,36.21,36.09,36.21,200700.0,25.7419,25.7989,25.7134,25.7989,200700.0
2011-01-20 11:40:00,36.21,36.27,36.19,36.27,146900.0,25.7989,25.8417,25.7847,25.8417,146900.0
2011-01-20 11:50:00,36.26,36.32,36.25,36.3,197000.0,25.8346,25.8773,25.8274,25.8631,197000.0
2011-01-20 12:00:00,36.31,36.35,36.3,36.33,201600.0,25.8702,25.8987,25.8631,25.8844,201600.0
2011-01-20 12:10:00,36.32,36.32,36.21,36.25,287600.0,25.8773,25.8773,25.7989,25.8274,287600.0
2011-01-20 12:20:00,36.24,36.28,36.24,36.25,136600.0,25.8203,25.8488,25.8203,25.8274,136600.0
2011-01-20 12:30:00,36.25,36.32,36.24,36.32,71200.0,25.8274,25.8773,25.8203,25.8773,71200.0
2011-01-20 12:40:00,36.31,36.32,36.22,36.24,246500.0,25.8702,25.8773,25.8061,25.8203,246500.0
2011-01-20 12:50:00,36.24,36.34,36.21,36.34,176000.0,25.8203,25.8916,25.7989,25.8916,176000.0
2011-01-20 13:00:00,36.35,36.35,36.25,36.28,103700.0,25.8987,25.8987,25.8274,25.8488,103700.0
2011-01-20 13:10:00,36.28,36.29,36.26,36.29,52500.0,25.8488,25.8559,25.8346,25.8559,52500.0
2011-01-20 13:20:00,36.28,36.29,36.22,36.24,136900.0,25.8488,25.8559,25.8061,25.8203,136900.0
2011-01-20 13:30:00,36.24,36.28,36.22,36.27,96900.0,25.8203,25.8488,25.8061,25.8417,96900.0
2011-01-20 13:40:00,36.27,36.31,36.25,36.3,283400.0,25.8417,25.8702,25.8274,25.8631,283400.0
2011-01-20 13:50:00,36.31,36.35,36.3,36.32,274300.0,25.8702,25.8987,25.8631,25.8773,274300.0
2011-01-20 14:00:00,36.32,36.42,36.3,36.4,363300.0,25.8773,25.9486,25.8631,25.9343,363300.0
2011-01-20 14:10:00,36.4,36.46,36.39,36.45,218600.0,25.9343,25.9771,25.9272,25.9699,218600.0
2011-01-20 14:20:00,36.45,36.48,36.42,36.48,398900.0,25.9699,25.9913,25.9486,25.9913,398900.0
2011-01-20 14:30:00,36.47,36.54,36.46,36.47,313000.0,25.9842,26.0341,25.9771,25.9842,313000.0
2011-01-20 14:40:00,36.47,36.48,36.43,36.44,171500.0,25.9842,25.9913,25.9557,25.9628,171500.0
2011-01-20 14:50:00,36.43,36.47,36.43,36.46,228500.0,25.9557,25.9842,25.9557,25.9771,228500.0
2011-01-20 15:00:00,36.46,36.5,36.44,36.49,212200.0,25.9771,26.0056,25.9628,25.9984,212200.0
2011-01-20 15:10:00,36.48,36.49,36.45,36.48,322500.0,25.9913,25.9984,25.9699,25.9913,322500.0
2011-01-20 15:20:00,36.48,36.64,36.48,36.6,736100.0,25.9913,26.1053,25.9913,26.0768,736100.0
2011-01-20 15:30:00,36.59,36.6,36.54,36.54,335100.0,26.0697,26.0768,26.0341,26.0341,335100.0
2011-01-20 15:40:00,36.54,36.55,36.45,36.46,887800.0,26.0341,26.0412,25.9699,25.9771,887800.0
2011-01-20 15:50:00,36.46,36.51,36.41,36.5,958500.0,25.9771,26.0127,25.9414,26.0056,958500.0
2011-01-21 09:30:00,36.94,36.99,36.59,36.7,1366700.0,26.3191,26.3547,26.0697,26.1481,1366700.0
2011-01-21 09:40:00,36.7,36.92,36.63,36.84,341700.0,26.1481,26.3048,26.0982,26.2478,341700.0
2011-01-21 09:50:00,36.85,36.89,36.75,36.89,372200.0,26.2549,26.2834,26.1837,26.2834,372200.0
2011-01-21 10:00:00,36.89,36.93,36.82,36.83,364500.0,26.2834,26.3119,26.2336,26.2407,364500.0
2011-01-21 10:10:00,36.82,36.83,36.78,36.82,246800.0,26.2336,26.2407,26.2051,26.2336,246800.0
2011-01-21 10:20:00,36.81,36.83,36.78,36.78,442200.0,26.2264,26.2407,26.2051,26.2051,442200.0
2011-01-21 10:30:00,36.78,36.81,36.71,36.76,425300.0,26.2051,26.2264,26.1552,26.1908,425300.0
2011-01-21 10:40:00,36.76,36.8,36.7,36.77,280600.0,26.1908,26.2193,26.1481,26.1979,280600.0
2011-01-21 10:50:00,36.77,36.8,36.73,36.74,196500.0,26.1979,26.2193,26.1694,26.1766,196500.0
2011-01-21 11:00:00,36.74,36.74,36.64,36.68,204600.0,26.1766,26.1766,26.1053,26.1338,204600.0
2011-01-21 11:10:00,36.69,36.73,36.66,36.7,265700.0,26.1409,26.1694,26.1196,26.1481,265700.0
2011-01-21 11:20:00,36.71,36.73,36.7,36.7,105100.0,26.1552,26.1694,26.1481,26.1481,105100.0
2011-01-21 11:30:00,36.7,36.73,36.7,36.72,225400.0,26.1481,26.1694,26.1481,26.1623,225400.0
2011-01-21 11:40:00,36.72,36.77,36.72,36.75,213900.0,26.1623,26.1979,26.1623,26.1837,213900.0
2011-01-21 11:50:00,36.75,36.8,36.74,36.78,140700.0,26.1837,26.2193,26.1766,26.2051,140700.0
2011-01-21 12:00:00,36.78,36.79,36.72,36.72,101500.0,26.2051,26.2122,26.1623,26.1623,101500.0
2011-01-21 12:10:00,36.72,36.76,36.7,36.76,162700.0,26.1623,26.1908,26.1481,26.1908,162700.0
2011-01-21 12:20:00,36.75,36.78,36.74,36.77,154000.0,26.1837,26.2051,26.1766,26.1979,154000.0
2011-01-21 12:30:00,36.77,36.77,36.73,36.73,111000.0,26.1979,26.1979,26.1694,26.1694,111000.0
2011-01-21 12:40:00,36.74,36.74,36.64,36.64,167800.0,26.1766,26.1766,26.1053,26.1053,167800.0
2011-01-21 12:50:00,36.64,36.68,36.63,36.67,182600.0,26.1053,26.1338,26.0982,26.1267,182600.0
2011-01-21 13:00:00,36.68,36.68,36.6,36.61,254100.0,26.1338,26.1338,26.0768,26.0839,254100.0
2011-01-21 13:10:00,36.6,36.71,36.6,36.7,152500.0,26.0768,26.1552,26.0768,26.1481,152500.0
2011-01-21 13:20:00,36.71,36.71,36.66,36.67,104000.0,26.1552,26.1552,26.1196,26.1267,104000.0
2011-01-21 13:30:00,36.66,36.72,36.66,36.71,101000.0,26.1196,26.1623,26.1196,26.1552,101000.0
2011-01-21 13:40:00,36.71,36.72,36.67,36.69,84100.0,26.1552,26.1623,26.1267,26.1409,84100.0
2011-01-21 13:50:00,36.68,36.7,36.67,36.7,118200.0,26.1338,26.1481,26.1267,26.1481,118200.0
2011-01-21 14:00:00,36.69,36.72,36.69,36.69,115900.0,26.1409,26.1623,26.1409,26.1409,115900.0
2011-01-21 14:10:00,36.69,36.71,36.63,36.66,218500.0,26.1409,26.1552,26.0982,26.1196,218500.0
2011-01-21 14:20:00,36.65,36.67,36.63,36.64,207300.0,26.1124,26.1267,26.0982,26.1053,207300.0
2011-01-21 14:30:00,36.64,36.69,36.64,36.68,85400.0,26.1053,26.1409,26.1053,26.1338,85400.0
2011-01-21 14:40:00,36.68,36.7,36.68,36.7,94500.0,26.1338,26.1481,26.1338,26.1481,94500.0
2011-01-21 14:50:00,36.69,36.7,36.65,36.67,245700.0,26.1409,26.1481,26.1124,26.1267,245700.0
2011-01-21 15:00:00,36.67,36.7,36.64,36.67,162200.0,26.1267,26.1481,26.1053,26.1267,162200.0
2011-01-21 15:10:00,36.67,36.68,36.65,36.66,265800.0,26.1267,26.1338,26.1124,26.1196,265800.0
2011-01-21 15:20:00,36.66,36.66,36.61,36.61,407400.0,26.1196,26.1196,26.0839,26.0839,407400.0
2011-01-21 15:30:00,36.61,36.63,36.56,36.56,661600.0,26.0839,26.0982,26.0483,26.0483,661600.0
2011-01-21 15:40:00,36.56,36.57,36.5,36.5,900400.0,26.0483,26.0554,26.0056,26.0056,900400.0
2011-01-21 15:50:00,36.5,36.52,36.47,36.52,898800.0,26.0056,26.0198,25.9842,26.0198,898800.0
2011-01-24 09:30:00,36.46,36.58,36.3,36.53,212100.0,25.9771,26.0626,25.8631,26.0269,212100.0
2011-01-24 09:40:00,36.52,36.52,36.36,36.44,204300.0,26.0198,26.0198,25.9058,25.9628,204300.0
2011-01-24 09:50:00,36.44,36.46,36.4,36.41,131400.0,25.9628,25.9771,25.9343,25.9414,131400.0
2011-01-24 10:00:00,36.42,36.52,36.41,36.52,199400.0,25.9486,26.0198,25.9414,26.0198,199400.0
2011-01-24 10:10:00,36.51,36.51,36.48,36.51,153100.0,26.0127,26.0127,25.9913,26.0127,153100.0
2011-01-24 10:20:00,36.51,36.56,36.49,36.55,151200.0,26.0127,26.0483,25.9984,26.0412,151200.0
2011-01-24 10:30:00,36.55,36.56,36.52,36.53,150000.0,26.0412,26.0483,26.0198,26.0269,150000.0
2011-01-24 10:40:00,36.52,36.56,36.52,36.54,91000.0,26.0198,26.0483,26.0198,26.0341,91000.0
2011-01-24 10:50:00,36.53,36.56,36.49,36.5,136400.0,26.0269,26.0483,25.9984,26.0056,136400.0
2011-01-24 11:00:00,36.5,36.54,36.5,36.51,91000.0,26.0056,26.0341,26.0056,26.0127,91000.0
2011-01-24 11:10:00,36.51,36.52,36.5,36.51,96800.0,26.0127,26.0198,26.0056,26.0127,96800.0
2011-01-24 11:20:00,36.52,36.52,36.48,36.49,161400.0,26.0198,26.0198,25.9913,25.9984,161400.0
2011-01-24 11:30:00,36.49,36.51,36.45,36.49,173700.0,25.9984,26.0127,25.9699,25.9984,173700.0
2011-01-24 11:40:00,36.48,36.51,36.48,36.49,166200.0,25.9913,26.0127,25.9913,25.9984,166200.0
2011-01-24 11:50:00,36.5,36.52,36.49,36.51,165700.0,26.0056,26.0198,25.9984,26.0127,165700.0
2011-01-24 12:00:00,36.52,36.58,36.52,36.58,549000.0,26.0198,26.0626,26.0198,26.0626,549000.0
2011-01-24 12:10:00,36.58,36.58,36.54,36.56,126300.0,26.0626,26.0626,26.0341,26.0483,126300.0
2011-01-24 12:20:00,36.56,36.57,36.55,36.57,95900.0,26.0483,26.0554,26.0412,26.0554,95900.0
2011-01-24 12:30:00,36.57,36.58,36.55,36.57,148400.0,26.0554,26.0626,26.0412,26.0554,148400.0
2011-01-24 12:40:00,36.58,36.6,36.57,36.58,155900.0,26.0626,26.0768,26.0554,26.0626,155900.0
2011-01-24 12:50:00,36.59,36.6,36.54,36.56,164700.0,26.0697,26.0768,26.0341,26.0483,164700.0
2011-01-24 13:00:00,36.56,36.57,36.51,36.51,195000.0,26.0483,26.0554,26.0127,26.0127,195000.0
2011-01-24 13:10:00,36.51,36.52,36.47,36.5,139900.0,26.0127,26.0198,25.9842,26.0056,139900.0
2011-01-24 13:20:00,36.5,36.51,36.49,36.5,152300.0,26.0056,26.0127,25.9984,26.0056,152300.0
2011-01-24 13:30:00,36.5,36.53,36.48,36.51,116300.0,26.0056,26.0269,25.9913,26.0127,116300.0
2011-01-24 13:40:00,36.51,36.56,36.48,36.56,201600.0,26.0127,26.0483,25.9913,26.0483,201600.0
2011-01-24 13:50:00,36.56,36.59,36.54,36.55,103900.0,26.0483,26.0697,26.0341,26.0412,103900.0
2011-01-24 14:00:00,36.54,36.56,36.51,36.51,140200.0,26.0341,26.0483,26.0127,26.0127,140200.0
2011-01-24 14:10:00,36.51,36.55,36.5,36.53,145500.0,26.0127,26.0412,26.0056,26.0269,145500.0
2011-01-24 14:20:00,36.52,36.53,36.5,36.51,97200.0,26.0198,26.0269,26.0056,26.0127,97200.0
2011-01-24 14:30:00,36.51,36.54,36.5,36.53,53300.0,26.0127,26.0341,26.0056,26.0269,53300.0
2011-01-24 14:40:00,36.53,36.55,36.51,36.51,77500.0,26.0269,26.0412,26.0127,26.0127,77500.0
2011-01-24 14:50:00,36.51,36.52,36.47,36.47,111000.0,26.0127,26.0198,25.9842,25.9842,111000.0
2011-01-24 15:00:00,36.47,36.53,36.47,36.53,261700.0,25.9842,26.0269,25.9842,26.0269,261700.0
2011-01-24 15:10:00,36.52,36.57,36.51,36.57,278100.0,26.0198,26.0554,26.0127,26.0554,278100.0
2011-01-24 15:20:00,36.56,36.57,36.51,36.54,352200.0,26.0483,26.0554,26.0127,26.0341,352200.0
2011-01-24 15:30:00,36.54,36.57,36.52,36.55,359500.0,26.0341,26.0554,26.0198,26.0412,359500.0
2011-01-24 15:40:00,36.55,36.6,36.54,36.57,474900.0,26.0412,26.0768,26.0341,26.0554,474900.0
2011-01-24 15:50:00,36.57,36.64,36.55,36.64,994600.0,26.0554,26.1053,26.0412,26.1053,994600.0
2011-01-25 09:30:00,36.51,36.57,36.38,36.51,337400.0,26.0127,26.0554,25.9201,26.0127,337400.0
2011-01-25 09:40:00,36.5,36.75,36.5,36.73,265700.0,26.0056,26.1837,26.0056,26.1694,265700.0
2011-01-25 09:50:00,36.72,36.86,36.66,36.85,339100.0,26.1623,26.2621,26.1196,26.2549,339100.0
2011-01-25 10:00:00,36.86,37.01,36.81,36.96,792100.0,26.2621,26.3689,26.2264,26.3333,792100.0
2011-01-25 10:10:00,36.96,36.97,36.85,36.88,431700.0,26.3333,26.3404,26.2549,26.2763,431700.0
2011-01-25 10:20:00,36.88,36.9,36.84,36.88,165000.0,26.2763,26.2906,26.2478,26.2763,165000.0
2011-01-25 10:30:00,36.88,36.94,36.85,36.89,270800.0,26.2763,26.3191,26.2549,26.2834,270800.0
2011-01-25 10:40:00,36.9,36.96,36.89,36.92,213200.0,26.2906,26.3333,26.2834,26.3048,213200.0
2011-01-25 10:50:00,36.92,36.93,36.88,36.89,123200.0,26.3048,26.3119,26.2763,26.2834,123200.0
2011-01-25 11:00:00,36.88,36.94,36.87,36.91,300700.0,26.2763,26.3191,26.2692,26.2977,300700.0
2011-01-25 11:10:00,36.92,36.92,36.86,36.89,446200.0,26.3048,26.3048,26.2621,26.2834,446200.0
2011-01-25 11:20:00,36.9,36.9,36.72,36.78,557500.0,26.2906,26.2906,26.1623,26.2051,557500.0
2011-01-25 11:30:00,36.79,36.84,36.77,36.8,228600.0,26.2122,26.2478,26.1979,26.2193,228600.0
2011-01-25 11:40:00,36.8,36.86,36.79,36.85,286700.0,26.2193,26.2621,26.2122,26.2549,286700.0
2011-01-25 11:50:00,36.85,36.9,36.85,36.89,261500.0,26.2549,26.2906,26.2549,26.2834,261500.0
2011-01-25 12:00:00,36.89,36.9,36.88,36.88,128500.0,26.2834,26.2906,26.2763,26.2763,128500.0
2011-01-25 12:10:00,36.88,36.89,36.82,36.84,219700.0,26.2763,26.2834,26.2336,26.2478,219700.0
2011-01-25 12:20:00,36.84,36.87,36.82,36.85,133200.0,26.2478,26.2692,26.2336,26.2549,133200.0
2011-01-25 12:30:00,36.86,36.94,36.85,36.93,123600.0,26.2621,26.3191,26.2549,26.3119,123600.0
2011-01-25 12:40:00,36.94,36.98,36.93,36.97,201100.0,26.3191,26.3476,26.3119,26.3404,201100.0
2011-01-25 12:50:00,36.97,36.99,36.97,36.97,202000.0,26.3404,26.3547,26.3404,26.3404,202000.0
2011-01-25 13:00:00,36.97,36.98,36.97,36.97,81700.0,26.3404,26.3476,26.3404,26.3404,81700.0
2011-01-25 13:10:00,36.97,37.0,36.97,37.0,158000.0,26.3404,26.3618,26.3404,26.3618,158000.0
2011-01-25 13:20:00,36.99,37.0,36.94,36.97,245500.0,26.3547,26.3618,26.3191,26.3404,245500.0
2011-01-25 13:30:00,36.97,36.98,36.9,36.95,200400.0,26.3404,26.3476,26.2906,26.3262,200400.0
2011-01-25 13:40:00,36.95,36.98,36.95,36.98,141100.0,26.3262,26.3476,26.3262,26.3476,141100.0
2011-01-25 13:50:00,36.97,36.99,36.94,36.94,86200.0,26.3404,26.3547,26.3191,26.3191,86200.0
2011-01-25 14:00:00,36.94,36.95,36.85,36.85,275800.0,26.3191,26.3262,26.2549,26.2549,275800.0
2011-01-25 14:10:00,36.86,36.87,36.81,36.86,198600.0,26.2621,26.2692,26.2264,26.2621,198600.0
2011-01-25 14:20:00,36.85,36.89,36.79,36.8,372200.0,26.2549,26.2834,26.2122,26.2193,372200.0
2011-01-25 14:30:00,36.8,36.89,36.78,36.89,205900.0,26.2193,26.2834,26.2051,26.2834,205900.0
2011-01-25 14:40:00,36.88,36.93,36.88,36.9,209700.0,26.2763,26.3119,26.2763,26.2906,209700.0
2011-01-25 14:50:00,36.9,36.95,36.88,36.95,313100.0,26.2906,26.3262,26.2763,26.3262,313100.0
2011-01-25 15:00:00,36.95,36.98,36.92,36.97,227900.0,26.3262,26.3476,26.3048,26.3404,227900.0
2011-01-25 15:10:00,36.97,37.02,36.96,36.99,1558400.0,26.3404,26.3761,26.3333,26.3547,1558400.0
2011-01-25 15:20:00,37.0,37.07,36.98,37.06,375700.0,26.3618,26.4117,26.3476,26.4046,375700.0
2011-01-25 15:30:00,37.07,37.08,37.02,37.05,349200.0,26.4117,26.4188,26.3761,26.3974,349200.0
2011-01-25 15:40:00,37.04,37.14,37.04,37.12,309100.0,26.3903,26.4615,26.3903,26.4473,309100.0
2011-01-25 15:50:00,37.12,37.18,37.1,37.14,864700.0,26.4473,26.49,26.4331,26.4615,864700.0
2011-01-26 09:30:00,37.17,37.56,37.15,37.55,911900.0,26.4829,26.7608,26.4687,26.7537,911900.0
2011-01-26 09:40:00,37.55,37.9,37.53,37.81,1431000.0,26.7537,27.003,26.7394,26.9389,1431000.0
2011-01-26 09:50:00,37.82,37.93,37.74,37.93,1223700.0,26.946,27.0244,26.889,27.0244,1223700.0
2011-01-26 10:00:00,37.93,37.98,37.86,37.87,1140000.0,27.0244,27.06,26.9745,26.9817,1140000.0
2011-01-26 10:10:00,37.87,37.94,37.77,37.81,561500.0,26.9817,27.0315,26.9104,26.9389,561500.0
2011-01-26 10:20:00,37.81,37.95,37.81,37.95,324100.0,26.9389,27.0387,26.9389,27.0387,324100.0
2011-01-26 10:30:00,37.94,37.95,37.7,37.7,427300.0,27.0315,27.0387,26.8605,26.8605,427300.0
2011-01-26 10:40:00,37.7,37.77,37.65,37.76,770200.0,26.8605,26.9104,26.8249,26.9033,770200.0
2011-01-26 10:50:00,37.77,37.81,37.66,37.68,381600.0,26.9104,26.9389,26.832,26.8463,381600.0
2011-01-26 11:00:00,37.67,37.75,37.65,37.68,283700.0,26.8392,26.8962,26.8249,26.8463,283700.0
2011-01-26 11:10:00,37.67,37.71,37.59,37.59,192200.0,26.8392,26.8677,26.7822,26.7822,192200.0
2011-01-26 11:20:00,37.6,37.6,37.49,37.56,313600.0,26.7893,26.7893,26.7109,26.7608,313600.0
2011-01-26 11:30:00,37.55,37.56,37.47,37.5,626600.0,26.7537,26.7608,26.6967,26.718,626600.0
2011-01-26 11:40:00,37.49,37.59,37.46,37.55,432000.0,26.7109,26.7822,26.6895,26.7537,432000.0
2011-01-26 11:50:00,37.55,37.58,37.47,37.52,299900.0,26.7537,26.775,26.6967,26.7323,299900.0
2011-01-26 12:00:00,37.52,37.53,37.41,37.45,193500.0,26.7323,26.7394,26.6539,26.6824,193500.0
2011-01-26 12:10:00,37.45,37.57,37.45,37.57,350100.0,26.6824,26.7679,26.6824,26.7679,350100.0
2011-01-26 12:20:00,37.56,37.62,37.56,37.62,167900.0,26.7608,26.8035,26.7608,26.8035,167900.0
2011-01-26 12:30:00,37.62,37.63,37.54,37.54,131100.0,26.8035,26.8107,26.7465,26.7465,131100.0
2011-01-26 12:40:00,37.53,37.63,37.53,37.6,207400.0,26.7394,26.8107,26.7394,26.7893,207400.0
2011-01-26 12:50:00,37.59,37.63,37.57,37.59,121400.0,26.7822,26.8107,26.7679,26.7822,121400.0
2011-01-26 13:00:00,37.58,37.58,37.46,37.47,186700.0,26.775,26.775,26.6895,26.6967,186700.0
2011-01-26 13:10:00,37.46,37.53,37.42,37.49,221800.0,26.6895,26.7394,26.661,26.7109,221800.0
2011-01-26 13:20:00,37.49,37.51,37.42,37.45,83100.0,26.7109,26.7252,26.661,26.6824,83100.0
2011-01-26 13:30:00,37.45,37.51,37.44,37.51,88500.0,26.6824,26.7252,26.6753,26.7252,88500.0
2011-01-26 13:40:00,37.51,37.56,37.51,37.55,99600.0,26.7252,26.7608,26.7252,26.7537,99600.0
2011-01-26 13:50:00,37.55,37.6,37.54,37.55,182600.0,26.7537,26.7893,26.7465,26.7537,182600.0
2011-01-26 14:00:00,37.55,37.55,37.48,37.49,219200.0,26.7537,26.7537,26.7038,26.7109,219200.0
2011-01-26 14:10:00,37.49,37.63,37.49,37.52,248500.0,26.7109,26.8107,26.7109,26.7323,248500.0
2011-01-26 14:20:00,37.51,37.54,37.37,37.43,535500.0,26.7252,26.7465,26.6254,26.6682,535500.0
2011-01-26 14:30:00,37.43,37.53,37.41,37.5,430000.0,26.6682,26.7394,26.6539,26.718,430000.0
2011-01-26 14:40:00,37.5,37.62,37.49,37.57,271400.0,26.718,26.8035,26.7109,26.7679,271400.0
2011-01-26 14:50:00,37.58,37.72,37.57,37.72,590300.0,26.775,26.8748,26.7679,26.8748,590300.0
2011-01-26 15:00:00,37.71,37.72,37.59,37.6,279600.0,26.8677,26.8748,26.7822,26.7893,279600.0
2011-01-26 15:10:00,37.61,37.63,37.5,37.5,258700.0,26.7964,26.8107,26.718,26.718,258700.0
2011-01-26 15:20:00,37.51,37.58,37.51,37.55,172400.0,26.7252,26.775,26.7252,26.7537,172400.0
2011-01-26 15:30:00,37.56,37.56,37.49,37.49,280500.0,26.7608,26.7608,26.7109,26.7109,280500.0
2011-01-26 15:40:00,37.49,37.52,37.44,37.49,564800.0,26.7109,26.7323,26.6753,26.7109,564800.0
2011-01-26 15:50:00,37.49,37.5,37.41,37.43,1065600.0,26.7109,26.718,26.6539,26.6682,1065600.0
2011-01-27 09:30:00,37.51,37.64,37.41,37.63,241500.0,26.7252,26.8178,26.6539,26.8107,241500.0
2011-01-27 09:40:00,37.64,37.72,37.63,37.69,258700.0,26.8178,26.8748,26.8107,26.8534,258700.0
2011-01-27 09:50:00,37.69,37.81,37.69,37.79,212900.0,26.8534,26.9389,26.8534,26.9247,212900.0
2011-01-27 10:00:00,37.79,37.86,37.63,37.72,338100.0,26.9247,26.9745,26.8107,26.8748,338100.0
2011-01-27 10:10:00,37.73,37.93,37.72,37.93,291400.0,26.8819,27.0244,26.8748,27.0244,291400.0
2011-01-27 10:20:00,37.92,37.99,37.92,37.97,423600.0,27.0173,27.0672,27.0173,27.0529,423600.0
2011-01-27 10:30:00,37.97,37.99,37.9,37.92,278500.0,27.0529,27.0672,27.003,27.0173,278500.0
2011-01-27 10:40:00,37.92,37.96,37.86,37.87,335800.0,27.0173,27.0458,26.9745,26.9817,335800.0
2011-01-27 10:50:00,37.87,37.93,37.86,37.9,166600.0,26.9817,27.0244,26.9745,27.003,166600.0
2011-01-27 11:00:00,37.9,37.92,37.83,37.89,425700.0,27.003,27.0173,26.9532,26.9959,425700.0
2011-01-27 11:10:00,37.9,37.95,37.89,37.9,244500.0,27.003,27.0387,26.9959,27.003,244500.0
2011-01-27 11:20:00,37.9,37.93,37.88,37.9,237000.0,27.003,27.0244,26.9888,27.003,237000.0
2011-01-27 11:30:00,37.9,37.92,37.82,37.92,250600.0,27.003,27.0173,26.946,27.0173,250600.0
2011-01-27 11:40:00,37.91,37.93,37.83,37.84,108700.0,27.0102,27.0244,26.9532,26.9603,108700.0
2011-01-27 11:50:00,37.83,37.84,37.78,37.83,104700.0,26.9532,26.9603,26.9175,26.9532,104700.0
2011-01-27 12:00:00,37.82,37.84,37.78,37.79,123500.0,26.946,26.9603,26.9175,26.9247,123500.0
2011-01-27 12:10:00,37.79,37.86,37.78,37.85,162800.0,26.9247,26.9745,26.9175,26.9674,162800.0
2011-01-27 12:20:00,37.85,37.86,37.74,37.75,187500.0,26.9674,26.9745,26.889,26.8962,187500.0
2011-01-27 12:30:00,37.76,37.79,37.72,37.76,159500.0,26.9033,26.9247,26.8748,26.9033,159500.0
2011-01-27 12:40:00,37.76,37.88,37.75,37.87,142600.0,26.9033,26.9888,26.8962,26.9817,142600.0
2011-01-27 12:50:00,37.88,37.95,37.87,37.95,224600.0,26.9888,27.0387,26.9817,27.0387,224600.0
2011-01-27 13:00:00,37.95,37.95,37.85,37.85,114200.0,27.0387,27.0387,26.9674,26.9674,114200.0
2011-01-27 13:10:00,37.86,37.95,37.84,37.94,209500.0,26.9745,27.0387,26.9603,27.0315,209500.0
2011-01-27 13:20:00,37.93,37.95,37.92,37.94,69200.0,27.0244,27.0387,27.0173,27.0315,69200.0
2011-01-27 13:30:00,37.93,37.95,37.86,37.88,227800.0,27.0244,27.0387,26.9745,26.9888,227800.0
2011-01-27 13:40:00,37.89,37.93,37.88,37.93,294100.0,26.9959,27.0244,26.9888,27.0244,294100.0
2011-01-27 13:50:00,37.93,37.93,37.83,37.83,147700.0,27.0244,27.0244,26.9532,26.9532,147700.0
2011-01-27 14:00:00,37.83,37.84,37.78,37.83,211000.0,26.9532,26.9603,26.9175,26.9532,211000.0
2011-01-27 14:10:00,37.83,37.9,37.83,37.89,140500.0,26.9532,27.003,26.9532,26.9959,140500.0
2011-01-27 14:20:00,37.88,37.89,37.8,37.81,104900.0,26.9888,26.9959,26.9318,26.9389,104900.0
2011-01-27 14:30:00,37.8,37.83,37.77,37.77,99200.0,26.9318,26.9532,26.9104,26.9104,99200.0
2011-01-27 14:40:00,37.77,37.87,37.76,37.85,141400.0,26.9104,26.9817,26.9033,26.9674,141400.0
2011-01-27 14:50:00,37.85,37.92,37.81,37.9,242800.0,26.9674,27.0173,26.9389,27.003,242800.0
2011-01-27 15:00:00,37.9,37.91,37.85,37.87,307600.0,27.003,27.0102,26.9674,26.9817,307600.0
2011-01-27 15:10:00,37.87,37.95,37.85,37.92,242800.0,26.9817,27.0387,26.9674,27.0173,242800.0
2011-01-27 15:20:00,37.92,37.99,37.91,37.98,449400.0,27.0173,27.0672,27.0102,27.06,449400.0
2011-01-27 15:30:00,37.99,38.05,37.98,38.04,665500.0,27.0672,27.1099,27.06,27.1028,665500.0
2011-01-27 15:40:00,38.04,38.12,38.02,38.04,650300.0,27.1028,27.1598,27.0885,27.1028,650300.0
2011-01-27 15:50:00,38.04,38.05,37.98,37.98,715000.0,27.1028,27.1099,27.06,27.06,715000.0
2011-01-28 09:30:00,37.89,37.96,37.65,37.68,308400.0,26.9959,27.0458,26.8249,26.8463,308400.0
2011-01-28 09:40:00,37.66,37.73,37.59,37.62,288700.0,26.832,26.8819,26.7822,26.8035,288700.0
2011-01-28 09:50:00,37.63,37.7,37.55,37.55,258600.0,26.8107,26.8605,26.7537,26.7537,258600.0
2011-01-28 10:00:00,37.55,37.56,37.32,37.34,371000.0,26.7537,26.7608,26.5898,26.604,371000.0
2011-01-28 10:10:00,37.34,37.5,37.31,37.45,273300.0,26.604,26.718,26.5827,26.6824,273300.0
2011-01-28 10:20:00,37.46,37.46,37.28,37.36,281700.0,26.6895,26.6895,26.5613,26.6183,281700.0
2011-01-28 10:30:00,37.36,37.37,37.27,37.32,229600.0,26.6183,26.6254,26.5542,26.5898,229600.0
2011-01-28 10:40:00,37.32,37.38,37.3,37.36,148100.0,26.5898,26.6325,26.5755,26.6183,148100.0
2011-01-28 10:50:00,37.37,37.38,37.18,37.19,443500.0,26.6254,26.6325,26.49,26.4972,443500.0
2011-01-28 11:00:00,37.18,37.22,37.16,37.19,203000.0,26.49,26.5185,26.4758,26.4972,203000.0
2011-01-28 11:10:00,37.19,37.25,37.17,37.25,235100.0,26.4972,26.5399,26.4829,26.5399,235100.0
2011-01-28 11:20:00,37.26,37.29,37.15,37.16,145900.0,26.547,26.5684,26.4687,26.4758,145900.0
2011-01-28 11:30:00,37.16,37.17,37.08,37.09,283100.0,26.4758,26.4829,26.4188,26.4259,283100.0
2011-01-28 11:40:00,37.1,37.14,37.02,37.05,198600.0,26.4331,26.4615,26.3761,26.3974,198600.0
2011-01-28 11:50:00,37.04,37.05,36.89,36.94,396600.0,26.3903,26.3974,26.2834,26.3191,396600.0
2011-01-28 12:00:00,36.93,36.93,36.76,36.84,404300.0,26.3119,26.3119,26.1908,26.2478,404300.0
2011-01-28 12:10:00,36.85,36.95,36.82,36.92,167400.0,26.2549,26.3262,26.2336,26.3048,167400.0
2011-01-28 12:20:00,36.92,36.93,36.81,36.81,190900.0,26.3048,26.3119,26.2264,26.2264,190900.0
2011-01-28 12:30:00,36.81,36.95,36.81,36.9,187900.0,26.2264,26.3262,26.2264,26.2906,187900.0
2011-01-28 12:40:00,36.9,36.95,36.86,36.94,181400.0,26.2906,26.3262,26.2621,26.3191,181400.0
2011-01-28 12:50:00,36.94,36.96,36.88,36.9,180100.0,26.3191,26.3333,26.2763,26.2906,180100.0
2011-01-28 13:00:00,36.89,36.9,36.75,36.77,133100.0,26.2834,26.2906,26.1837,26.1979,133100.0
2011-01-28 13:10:00,36.77,36.84,36.74,36.76,113600.0,26.1979,26.2478,26.1766,26.1908,113600.0
2011-01-28 13:20:00,36.77,36.78,36.69,36.75,282400.0,26.1979,26.2051,26.1409,26.1837,282400.0
2011-01-28 13:30:00,36.76,36.79,36.72,36.76,232400.0,26.1908,26.2122,26.1623,26.1908,232400.0
2011-01-28 13:40:00,36.76,36.79,36.72,36.77,230500.0,26.1908,26.2122,26.1623,26.1979,230500.0
2011-01-28 13:50:00,36.78,36.87,36.78,36.85,67700.0,26.2051,26.2692,26.2051,26.2549,67700.0
2011-01-28 14:00:00,36.85,36.89,36.75,36.87,310600.0,26.2549,26.2834,26.1837,26.2692,310600.0
2011-01-28 14:10:00,36.87,36.88,36.77,36.78,142300.0,26.2692,26.2763,26.1979,26.2051,142300.0
2011-01-28 14:20:00,36.78,36.83,36.76,36.81,110900.0,26.2051,26.2407,26.1908,26.2264,110900.0
2011-01-28 14:30:00,36.8,36.82,36.76,36.77,197900.0,26.2193,26.2336,26.1908,26.1979,197900.0
2011-01-28 14:40:00,36.78,36.81,36.76,36.8,163900.0,26.2051,26.2264,26.1908,26.2193,163900.0
2011-01-28 14:50:00,36.8,36.8,36.72,36.78,219500.0,26.2193,26.2193,26.1623,26.2051,219500.0
2011-01-28 15:00:00,36.78,36.83,36.76,36.8,229000.0,26.2051,26.2407,26.1908,26.2193,229000.0
2011-01-28 15:10:00,36.8,36.8,36.71,36.74,303400.0,26.2193,26.2193,26.1552,26.1766,303400.0
2011-01-28 15:20:00,36.73,36.75,36.67,36.69,529000.0,26.1694,26.1837,26.1267,26.1409,529000.0
2011-01-28 15:30:00,36.69,36.7,36.64,36.65,440400.0,26.1409,26.1481,26.1053,26.1124,440400.0
2011-01-28 15:40:00,36.65,36.74,36.63,36.7,624900.0,26.1124,26.1766,26.0982,26.1481,624900.0
2011-01-28 15:50:00,36.7,36.76,36.66,36.7,1264400.0,26.1481,26.1908,26.1196,26.1481,1264400.0
2011-01-31 09:30:00,37.13,37.18,36.9,37.01,653700.0,26.4544,26.49,26.2906,26.3689,653700.0
2011-01-31 09:40:00,37.02,37.11,36.91,37.04,590200.0,26.3761,26.4402,26.2977,26.3903,590200.0
2011-01-31 09:50:00,37.05,37.06,36.9,36.95,234000.0,26.3974,26.4046,26.2906,26.3262,234000.0
2011-01-31 10:00:00,36.94,36.97,36.55,36.57,763500.0,26.3191,26.3404,26.0412,26.0554,763500.0
2011-01-31 10:10:00,36.56,36.71,36.56,36.71,400600.0,26.0483,26.1552,26.0483,26.1552,400600.0
2011-01-31 10:20:00,36.71,36.73,36.66,36.67,296500.0,26.1552,26.1694,26.1196,26.1267,296500.0
2011-01-31 10:30:00,36.68,36.69,36.6,36.66,347200.0,26.1338,26.1409,26.0768,26.1196,347200.0
2011-01-31 10:40:00,36.67,36.67,36.62,36.66,229300.0,26.1267,26.1267,26.0911,26.1196,229300.0
2011-01-31 10:50:00,36.67,36.79,36.65,36.79,232300.0,26.1267,26.2122,26.1124,26.2122,232300.0
2011-01-31 11:00:00,36.79,36.79,36.7,36.71,141000.0,26.2122,26.2122,26.1481,26.1552,141000.0
2011-01-31 11:10:00,36.7,36.74,36.64,36.66,123000.0,26.1481,26.1766,26.1053,26.1196,123000.0
2011-01-31 11:20:00,36.66,36.73,36.65,36.7,133600.0,26.1196,26.1694,26.1124,26.1481,133600.0
2011-01-31 11:30:00,36.7,36.72,36.68,36.7,130100.0,26.1481,26.1623,26.1338,26.1481,130100.0
2011-01-31 11:40:00,36.71,36.72,36.68,36.71,132400.0,26.1552,26.1623,26.1338,26.1552,132400.0
2011-01-31 11:50:00,36.71,36.71,36.67,36.69,80100.0,26.1552,26.1552,26.1267,26.1409,80100.0
2011-01-31 12:00:00,36.68,36.74,36.68,36.71,124000.0,26.1338,26.1766,26.1338,26.1552,124000.0
2011-01-31 12:10:00,36.71,36.8,36.71,36.77,218200.0,26.1552,26.2193,26.1552,26.1979,218200.0
2011-01-31 12:20:00,36.77,36.82,36.71,36.82,346600.0,26.1979,26.2336,26.1552,26.2336,346600.0
2011-01-31 12:30:00,36.82,36.91,36.81,36.88,327700.0,26.2336,26.2977,26.2264,26.2763,327700.0
2011-01-31 12:40:00,36.88,36.89,36.82,36.84,97600.0,26.2763,26.2834,26.2336,26.2478,97600.0
2011-01-31 12:50:00,36.84,36.85,36.8,36.85,69500.0,26.2478,26.2549,26.2193,26.2549,69500.0
2011-01-31 13:00:00,36.84,36.87,36.8,36.87,232900.0,26.2478,26.2692,26.2193,26.2692,232900.0
2011-01-31 13:10:00,36.86,36.91,36.84,36.89,93900.0,26.2621,26.2977,26.2478,26.2834,93900.0
2011-01-31 13:20:00,36.89,36.91,36.87,36.9,158800.0,26.2834,26.2977,26.2692,26.2906,158800.0
2011-01-31 13:30:00,36.89,36.9,36.8,36.8,68500.0,26.2834,26.2906,26.2193,26.2193,68500.0
2011-01-31 13:40:00,36.8,36.85,36.77,36.84,134500.0,26.2193,26.2549,26.1979,26.2478,134500.0
2011-01-31 13:50:00,36.84,36.86,36.82,36.82,85200.0,26.2478,26.2621,26.2336,26.2336,85200.0
2011-01-31 14:00:00,36.82,36.85,36.79,36.82,180300.0,26.2336,26.2549,26.2122,26.2336,180300.0
2011-01-31 14:10:00,36.82,36.82,36.74,36.78,109000.0,26.2336,26.2336,26.1766,26.2051,109000.0
2011-01-31 14:20:00,36.78,36.8,36.71,36.71,128100.0,26.2051,26.2193,26.1552,26.1552,128100.0
2011-01-31 14:30:00,36.71,36.71,36.65,36.7,151700.0,26.1552,26.1552,26.1124,26.1481,151700.0
2011-01-31 14:40:00,36.7,36.7,36.67,36.68,78900.0,26.1481,26.1481,26.1267,26.1338,78900.0
2011-01-31 14:50:00,36.68,36.7,36.66,36.69,107300.0,26.1338,26.1481,26.1196,26.1409,107300.0
2011-01-31 15:00:00,36.69,36.75,36.69,36.72,174100.0,26.1409,26.1837,26.1409,26.1623,174100.0
2011-01-31 15:10:00,36.73,36.73,36.65,36.66,191000.0,26.1694,26.1694,26.1124,26.1196,191000.0
2011-01-31 15:20:00,36.65,36.66,36.63,36.65,235100.0,26.1124,26.1196,26.0982,26.1124,235100.0
2011-01-31 15:30:00,36.65,36.7,36.64,36.65,244000.0,26.1124,26.1481,26.1053,26.1124,244000.0
2011-01-31 15:40:00,36.65,36.67,36.63,36.65,569300.0,26.1124,26.1267,26.0982,26.1124,569300.0
2011-01-31 15:50:00,36.65,36.77,36.63,36.77,1100400.0,26.1124,26.1979,26.0982,26.1979,1100400.0
2011-02-01 09:30:00,36.94,36.95,36.5,36.93,524400.0,26.3191,26.3262,26.0056,26.3119,524400.0
2011-02-01 09:40:00,36.93,36.93,36.73,36.73,259900.0,26.3119,26.3119,26.1694,26.1694,259900.0
2011-02-01 09:50:00,36.73,36.83,36.73,36.78,188300.0,26.1694,26.2407,26.1694,26.2051,188300.0
2011-02-01 10:00:00,36.78,36.86,36.66,36.66,358800.0,26.2051,26.2621,26.1196,26.1196,358800.0
2011-02-01 10:10:00,36.66,36.69,36.58,36.68,410600.0,26.1196,26.1409,26.0626,26.1338,410600.0
2011-02-01 10:20:00,36.68,36.78,36.63,36.63,264500.0,26.1338,26.2051,26.0982,26.0982,264500.0
2011-02-01 10:30:00,36.63,36.74,36.63,36.74,153400.0,26.0982,26.1766,26.0982,26.1766,153400.0
2011-02-01 10:40:00,36.74,36.95,36.74,36.91,337100.0,26.1766,26.3262,26.1766,26.2977,337100.0
2011-02-01 10:50:00,36.91,36.95,36.89,36.91,204200.0,26.2977,26.3262,26.2834,26.2977,204200.0
2011-02-01 11:00:00,36.91,36.98,36.88,36.96,107000.0,26.2977,26.3476,26.2763,26.3333,107000.0
2011-02-01 11:10:00,36.95,36.98,36.93,36.98,437000.0,26.3262,26.3476,26.3119,26.3476,437000.0
2011-02-01 11:20:00,36.98,37.01,36.97,37.0,239900.0,26.3476,26.3689,26.3404,26.3618,239900.0
2011-02-01 11:30:00,36.99,37.06,36.99,37.04,215400.0,26.3547,26.4046,26.3547,26.3903,215400.0
2011-02-01 11:40:00,37.05,37.11,37.01,37.05,221700.0,26.3974,26.4402,26.3689,26.3974,221700.0
2011-02-01 11:50:00,37.06,37.07,37.02,37.04,156700.0,26.4046,26.4117,26.3761,26.3903,156700.0
2011-02-01 12:00:00,37.04,37.09,36.97,37.09,165900.0,26.3903,26.4259,26.3404,26.4259,165900.0
2011-02-01 12:10:00,37.09,37.11,37.05,37.06,162100.0,26.4259,26.4402,26.3974,26.4046,162100.0
2011-02-01 12:20:00,37.06,37.08,37.01,37.03,175300.0,26.4046,26.4188,26.3689,26.3832,175300.0
2011-02-01 12:30:00,37.03,37.04,37.02,37.03,91300.0,26.3832,26.3903,26.3761,26.3832,91300.0
2011-02-01 12:40:00,37.02,37.1,37.02,37.1,208300.0,26.3761,26.4331,26.3761,26.4331,208300.0
2011-02-01 12:50:00,37.1,37.13,37.07,37.08,125100.0,26.4331,26.4544,26.4117,26.4188,125100.0
2011-02-01 13:00:00,37.08,37.11,37.07,37.07,69300.0,26.4188,26.4402,26.4117,26.4117,69300.0
2011-02-01 13:10:00,37.07,37.09,36.99,37.0,86600.0,26.4117,26.4259,26.3547,26.3618,86600.0
2011-02-01 13:20:00,37.0,37.01,36.98,37.0,83200.0,26.3618,26.3689,26.3476,26.3618,83200.0
2011-02-01 13:30:00,37.0,37.04,36.99,37.0,145900.0,26.3618,26.3903,26.3547,26.3618,145900.0
2011-02-01 13:40:00,37.0,37.01,36.98,37.0,220900.0,26.3618,26.3689,26.3476,26.3618,220900.0
2011-02-01 13:50:00,37.01,37.03,36.95,36.98,111500.0,26.3689,26.3832,26.3262,26.3476,111500.0
2011-02-01 14:00:00,36.98,37.01,36.97,37.01,83800.0,26.3476,26.3689,26.3404,26.3689,83800.0
2011-02-01 14:10:00,37.01,37.04,37.0,37.02,43700.0,26.3689,26.3903,26.3618,26.3761,43700.0
2011-02-01 14:20:00,37.03,37.03,36.96,36.97,179300.0,26.3832,26.3832,26.3333,26.3404,179300.0
2011-02-01 14:30:00,36.97,37.0,36.96,36.97,144500.0,26.3404,26.3618,26.3333,26.3404,144500.0
2011-02-01 14:40:00,36.98,37.0,36.94,36.94,256500.0,26.3476,26.3618,26.3191,26.3191,256500.0
2011-02-01 14:50:00,36.95,36.95,36.89,36.94,348200.0,26.3262,26.3262,26.2834,26.3191,348200.0
2011-02-01 15:00:00,36.94,37.0,36.94,36.97,122900.0,26.3191,26.3618,26.3191,26.3404,122900.0
2011-02-01 15:10:00,36.98,36.99,36.94,36.98,177600.0,26.3476,26.3547,26.3191,26.3476,177600.0
2011-02-01 15:20:00,36.98,37.01,36.96,37.0,346500.0,26.3476,26.3689,26.3333,26.3618,346500.0
2011-02-01 15:30:00,37.01,37.01,36.96,36.96,166900.0,26.3689,26.3689,26.3333,26.3333,166900.0
2011-02-01 15:40:00,36.96,37.01,36.95,37.0,410300.0,26.3333,26.3689,26.3262,26.3618,410300.0
2011-02-01 15:50:00,37.0,37.0,36.96,36.98,659800.0,26.3618,26.3618,26.3333,26.3476,659800.0
2011-02-02 09:30:00,36.71,36.9,36.69,36.7,283800.0,26.1552,26.2906,26.1409,26.1481,283800.0
2011-02-02 09:40:00,36.71,36.88,36.66,36.88,153100.0,26.1552,26.2763,26.1196,26.2763,153100.0
2011-02-02 09:50:00,36.88,36.95,36.86,36.94,122100.0,26.2763,26.3262,26.2621,26.3191,122100.0
2011-02-02 10:00:00,36.95,36.95,36.74,36.75,122100.0,26.3262,26.3262,26.1766,26.1837,122100.0
2011-02-02 10:10:00,36.75,36.78,36.7,36.73,207300.0,26.1837,26.2051,26.1481,26.1694,207300.0
2011-02-02 10:20:00,36.72,36.73,36.66,36.73,216100.0,26.1623,26.1694,26.1196,26.1694,216100.0
2011-02-02 10:30:00,36.72,36.76,36.67,36.7,184800.0,26.1623,26.1908,26.1267,26.1481,184800.0
2011-02-02 10:40:00,36.7,36.7,36.62,36.66,123400.0,26.1481,26.1481,26.0911,26.1196,123400.0
2011-02-02 10:50:00,36.66,36.68,36.56,36.56,88700.0,26.1196,26.1338,26.0483,26.0483,88700.0
2011-02-02 11:00:00,36.56,36.56,36.5,36.53,158900.0,26.0483,26.0483,26.0056,26.0269,158900.0
2011-02-02 11:10:00,36.54,36.59,36.47,36.59,110600.0,26.0341,26.0697,25.9842,26.0697,110600.0
2011-02-02 11:20:00,36.59,36.64,36.58,36.58,91900.0,26.0697,26.1053,26.0626,26.0626,91900.0
2011-02-02 11:30:00,36.58,36.68,36.58,36.67,134500.0,26.0626,26.1338,26.0626,26.1267,134500.0
2011-02-02 11:40:00,36.67,36.71,36.62,36.64,99400.0,26.1267,26.1552,26.0911,26.1053,99400.0
2011-02-02 11:50:00,36.64,36.67,36.57,36.61,120100.0,26.1053,26.1267,26.0554,26.0839,120100.0
2011-02-02 12:00:00,36.61,36.61,36.5,36.5,96200.0,26.0839,26.0839,26.0056,26.0056,96200.0
2011-02-02 12:10:00,36.5,36.51,36.47,36.48,148100.0,26.0056,26.0127,25.9842,25.9913,148100.0
2011-02-02 12:20:00,36.49,36.5,36.47,36.5,99600.0,25.9984,26.0056,25.9842,26.0056,99600.0
2011-02-02 12:30:00,36.49,36.5,36.46,36.5,72800.0,25.9984,26.0056,25.9771,26.0056,72800.0
2011-02-02 12:40:00,36.5,36.51,36.49,36.49,89900.0,26.0056,26.0127,25.9984,25.9984,89900.0
2011-02-02 12:50:00,36.5,36.51,36.49,36.49,142300.0,26.0056,26.0127,25.9984,25.9984,142300.0
2011-02-02 13:00:00,36.49,36.5,36.45,36.48,134600.0,25.9984,26.0056,25.9699,25.9913,134600.0
2011-02-02 13:10:00,36.48,36.5,36.45,36.46,70800.0,25.9913,26.0056,25.9699,25.9771,70800.0
2011-02-02 13:20:00,36.46,36.5,36.46,36.49,99100.0,25.9771,26.0056,25.9771,25.9984,99100.0
2011-02-02 13:30:00,36.49,36.5,36.43,36.43,170400.0,25.9984,26.0056,25.9557,25.9557,170400.0
2011-02-02 13:40:00,36.43,36.46,36.38,36.45,251400.0,25.9557,25.9771,25.9201,25.9699,251400.0
2011-02-02 13:50:00,36.45,36.5,36.42,36.45,134000.0,25.9699,26.0056,25.9486,25.9699,134000.0
2011-02-02 14:00:00,36.46,36.46,36.42,36.46,68000.0,25.9771,25.9771,25.9486,25.9771,68000.0
2011-02-02 14:10:00,36.45,36.48,36.45,36.45,72400.0,25.9699,25.9913,25.9699,25.9699,72400.0
2011-02-02 14:20:00,36.46,36.5,36.44,36.49,98600.0,25.9771,26.0056,25.9628,25.9984,98600.0
2011-02-02 14:30:00,36.5,36.5,36.47,36.47,86600.0,26.0056,26.0056,25.9842,25.9842,86600.0
2011-02-02 14:40:00,36.48,36.48,36.45,36.48,103100.0,25.9913,25.9913,25.9699,25.9913,103100.0
2011-02-02 14:50:00,36.48,36.51,36.47,36.5,163900.0,25.9913,26.0127,25.9842,26.0056,163900.0
2011-02-02 15:00:00,36.5,36.51,36.48,36.5,165700.0,26.0056,26.0127,25.9913,26.0056,165700.0
2011-02-02 15:10:00,36.5,36.53,36.49,36.52,437500.0,26.0056,26.0269,25.9984,26.0198,437500.0
2011-02-02 15:20:00,36.52,36.57,36.47,36.48,743600.0,26.0198,26.0554,25.9842,25.9913,743600.0
2011-02-02 15:30:00,36.48,36.52,36.44,36.51,314800.0,25.9913,26.0198,25.9628,26.0127,314800.0
2011-02-02 15:40:00,36.52,36.62,36.51,36.62,545900.0,26.0198,26.0911,26.0127,26.0911,545900.0
2011-02-02 15:50:00,36.62,36.63,36.57,36.59,682700.0,26.0911,26.0982,26.0554,26.0697,682700.0
2011-02-03 09:30:00,36.58,36.99,36.47,36.98,262500.0,26.0626,26.3547,25.9842,26.3476,262500.0
2011-02-03 09:40:00,36.97,37.05,36.87,36.99,232900.0,26.3404,26.3974,26.2692,26.3547,232900.0
2011-02-03 09:50:00,36.99,37.04,36.94,36.95,142800.0,26.3547,26.3903,26.3191,26.3262,142800.0
2011-02-03 10:00:00,36.96,37.0,36.72,36.76,269400.0,26.3333,26.3618,26.1623,26.1908,269400.0
2011-02-03 10:10:00,36.76,36.76,36.58,36.75,168000.0,26.1908,26.1908,26.0626,26.1837,168000.0
2011-02-03 10:20:00,36.76,36.76,36.64,36.74,121300.0,26.1908,26.1908,26.1053,26.1766,121300.0
2011-02-03 10:30:00,36.75,36.77,36.68,36.76,124500.0,26.1837,26.1979,26.1338,26.1908,124500.0
2011-02-03 10:40:00,36.76,36.82,36.72,36.78,122200.0,26.1908,26.2336,26.1623,26.2051,122200.0
2011-02-03 10:50:00,36.79,36.82,36.76,36.79,60600.0,26.2122,26.2336,26.1908,26.2122,60600.0
2011-02-03 11:00:00,36.8,36.82,36.65,36.71,203600.0,26.2193,26.2336,26.1124,26.1552,203600.0
2011-02-03 11:10:00,36.72,36.75,36.66,36.66,114900.0,26.1623,26.1837,26.1196,26.1196,114900.0
2011-02-03 11:20:00,36.66,36.69,36.61,36.64,190400.0,26.1196,26.1409,26.0839,26.1053,190400.0
2011-02-03 11:30:00,36.64,36.74,36.64,36.73,134600.0,26.1053,26.1766,26.1053,26.1694,134600.0
2011-02-03 11:40:00,36.73,36.75,36.7,36.73,171600.0,26.1694,26.1837,26.1481,26.1694,171600.0
2011-02-03 11:50:00,36.72,36.73,36.67,36.71,62900.0,26.1623,26.1694,26.1267,26.1552,62900.0
2011-02-03 12:00:00,36.71,36.73,36.61,36.62,124100.0,26.1552,26.1694,26.0839,26.0911,124100.0
2011-02-03 12:10:00,36.62,36.63,36.53,36.58,228200.0,26.0911,26.0982,26.0269,26.0626,228200.0
2011-02-03 12:20:00,36.58,36.68,36.57,36.67,60700.0,26.0626,26.1338,26.0554,26.1267,60700.0
2011-02-03 12:30:00,36.67,36.68,36.64,36.67,61400.0,26.1267,26.1338,26.1053,26.1267,61400.0
2011-02-03 12:40:00,36.67,36.68,36.58,36.64,86600.0,26.1267,26.1338,26.0626,26.1053,86600.0
2011-02-03 12:50:00,36.64,36.72,36.63,36.7,67500.0,26.1053,26.1623,26.0982,26.1481,67500.0
2011-02-03 13:00:00,36.7,36.72,36.64,36.65,56300.0,26.1481,26.1623,26.1053,26.1124,56300.0
2011-02-03 13:10:00,36.64,36.67,36.64,36.65,37800.0,26.1053,26.1267,26.1053,26.1124,37800.0
2011-02-03 13:20:00,36.65,36.69,36.64,36.68,38600.0,26.1124,26.1409,26.1053,26.1338,38600.0
2011-02-03 13:30:00,36.68,36.69,36.65,36.68,37100.0,26.1338,26.1409,26.1124,26.1338,37100.0
2011-02-03 13:40:00,36.69,36.72,36.68,36.71,104300.0,26.1409,26.1623,26.1338,26.1552,104300.0
2011-02-03 13:50:00,36.7,36.71,36.66,36.67,36000.0,26.1481,26.1552,26.1196,26.1267,36000.0
2011-02-03 14:00:00,36.66,36.71,36.65,36.69,199200.0,26.1196,26.1552,26.1124,26.1409,199200.0
2011-02-03 14:10:00,36.69,36.7,36.66,36.68,57900.0,26.1409,26.1481,26.1196,26.1338,57900.0
2011-02-03 14:20:00,36.69,36.72,36.68,36.71,53200.0,26.1409,26.1623,26.1338,26.1552,53200.0
2011-02-03 14:30:00,36.71,36.73,36.64,36.65,148100.0,26.1552,26.1694,26.1053,26.1124,148100.0
2011-02-03 14:40:00,36.65,36.67,36.63,36.65,91900.0,26.1124,26.1267,26.0982,26.1124,91900.0
2011-02-03 14:50:00,36.64,36.72,36.64,36.69,83500.0,26.1053,26.1623,26.1053,26.1409,83500.0
2011-02-03 15:00:00,36.7,36.79,36.7,36.74,191100.0,26.1481,26.2122,26.1481,26.1766,191100.0
2011-02-03 15:10:00,36.74,36.81,36.74,36.79,73800.0,26.1766,26.2264,26.1766,26.2122,73800.0
2011-02-03 15:20:00,36.8,36.81,36.7,36.75,223700.0,26.2193,26.2264,26.1481,26.1837,223700.0
2011-02-03 15:30:00,36.75,36.81,36.75,36.8,121200.0,26.1837,26.2264,26.1837,26.2193,121200.0
2011-02-03 15:40:00,36.79,36.8,36.72,36.73,268000.0,26.2122,26.2193,26.1623,26.1694,268000.0
2011-02-03 15:50:00,36.73,36.74,36.7,36.71,448000.0,26.1694,26.1766,26.1481,26.1552,448000.0
2011-02-04 09:30:00,36.81,36.87,36.55,36.83,249700.0,26.2264,26.2692,26.0412,26.2407,249700.0
2011-02-04 09:40:00,36.84,36.86,36.68,36.78,160500.0,26.2478,26.2621,26.1338,26.2051,160500.0
2011-02-04 09:50:00,36.79,37.03,36.78,37.01,230500.0,26.2122,26.3832,26.2051,26.3689,230500.0
2011-02-04 10:00:00,37.01,37.15,37.0,37.1,192700.0,26.3689,26.4687,26.3618,26.4331,192700.0
2011-02-04 10:10:00,37.1,37.11,36.91,36.92,155900.0,26.4331,26.4402,26.2977,26.3048,155900.0
2011-02-04 10:20:00,36.92,37.0,36.91,36.98,92500.0,26.3048,26.3618,26.2977,26.3476,92500.0
2011-02-04 10:30:00,36.97,37.0,36.9,36.9,94800.0,26.3404,26.3618,26.2906,26.2906,94800.0
2011-02-04 10:40:00,36.9,36.91,36.78,36.81,101300.0,26.2906,26.2977,26.2051,26.2264,101300.0
2011-02-04 10:50:00,36.81,36.82,36.68,36.68,114100.0,26.2264,26.2336,26.1338,26.1338,114100.0
2011-02-04 11:00:00,36.69,36.69,36.56,36.57,498500.0,26.1409,26.1409,26.0483,26.0554,498500.0
2011-02-04 11:10:00,36.56,36.68,36.52,36.67,381000.0,26.0483,26.1338,26.0198,26.1267,381000.0
2011-02-04 11:20:00,36.68,36.69,36.61,36.63,117200.0,26.1338,26.1409,26.0839,26.0982,117200.0
2011-02-04 11:30:00,36.63,36.65,36.61,36.61,180100.0,26.0982,26.1124,26.0839,26.0839,180100.0
2011-02-04 11:40:00,36.61,36.66,36.61,36.65,207400.0,26.0839,26.1196,26.0839,26.1124,207400.0
2011-02-04 11:50:00,36.65,36.72,36.63,36.72,90000.0,26.1124,26.1623,26.0982,26.1623,90000.0
2011-02-04 12:00:00,36.72,36.81,36.72,36.78,127100.0,26.1623,26.2264,26.1623,26.2051,127100.0
2011-02-04 12:10:00,36.78,36.8,36.74,36.75,132200.0,26.2051,26.2193,26.1766,26.1837,132200.0
2011-02-04 12:20:00,36.74,36.77,36.73,36.75,103700.0,26.1766,26.1979,26.1694,26.1837,103700.0
2011-02-04 12:30:00,36.74,36.76,36.73,36.74,143500.0,26.1766,26.1908,26.1694,26.1766,143500.0
2011-02-04 12:40:00,36.75,36.75,36.73,36.74,49900.0,26.1837,26.1837,26.1694,26.1766,49900.0
2011-02-04 12:50:00,36.73,36.74,36.69,36.69,70800.0,26.1694,26.1766,26.1409,26.1409,70800.0
2011-02-04 13:00:00,36.7,36.71,36.68,36.69,211500.0,26.1481,26.1552,26.1338,26.1409,211500.0
2011-02-04 13:10:00,36.69,36.72,36.69,36.71,131900.0,26.1409,26.1623,26.1409,26.1552,131900.0
2011-02-04 13:20:00,36.71,36.75,36.71,36.75,61400.0,26.1552,26.1837,26.1552,26.1837,61400.0
2011-02-04 13:30:00,36.74,36.75,36.74,36.75,106300.0,26.1766,26.1837,26.1766,26.1837,106300.0
2011-02-04 13:40:00,36.75,36.78,36.73,36.75,172700.0,26.1837,26.2051,26.1694,26.1837,172700.0
2011-02-04 13:50:00,36.75,36.76,36.72,36.74,153100.0,26.1837,26.1908,26.1623,26.1766,153100.0
2011-02-04 14:00:00,36.74,36.74,36.71,36.71,181700.0,26.1766,26.1766,26.1552,26.1552,181700.0
2011-02-04 14:10:00,36.71,36.73,36.7,36.7,114200.0,26.1552,26.1694,26.1481,26.1481,114200.0
2011-02-04 14:20:00,36.7,36.7,36.67,36.68,99300.0,26.1481,26.1481,26.1267,26.1338,99300.0
2011-02-04 14:30:00,36.68,36.7,36.67,36.7,42600.0,26.1338,26.1481,26.1267,26.1481,42600.0
2011-02-04 14:40:00,36.7,36.7,36.69,36.7,109100.0,26.1481,26.1481,26.1409,26.1481,109100.0
2011-02-04 14:50:00,36.7,36.79,36.69,36.79,261300.0,26.1481,26.2122,26.1409,26.2122,261300.0
2011-02-04 15:00:00,36.78,36.82,36.73,36.77,223200.0,26.2051,26.2336,26.1694,26.1979,223200.0
2011-02-04 15:10:00,36.76,36.85,36.76,36.85,171500.0,26.1908,26.2549,26.1908,26.2549,171500.0
2011-02-04 15:20:00,36.85,36.9,36.83,36.89,259000.0,26.2549,26.2906,26.2407,26.2834,259000.0
2011-02-04 15:30:00,36.9,36.93,36.86,36.87,314600.0,26.2906,26.3119,26.2621,26.2692,314600.0
2011-02-04 15:40:00,36.88,36.88,36.82,36.86,370200.0,26.2763,26.2763,26.2336,26.2621,370200.0
2011-02-04 15:50:00,36.85,36.86,36.75,36.79,707700.0,26.2549,26.2621,26.1837,26.2122,707700.0
2011-02-07 09:30:00,36.8,36.83,36.57,36.65,171400.0,26.2193,26.2407,26.0554,26.1124,171400.0
2011-02-07 09:40:00,36.65,36.75,36.59,36.7,298000.0,26.1124,26.1837,26.0697,26.1481,298000.0
2011-02-07 09:50:00,36.7,36.8,36.68,36.79,172400.0,26.1481,26.2193,26.1338,26.2122,172400.0
2011-02-07 10:00:00,36.79,36.81,36.67,36.68,248000.0,26.2122,26.2264,26.1267,26.1338,248000.0
2011-02-07 10:10:00,36.69,36.74,36.65,36.68,185900.0,26.1409,26.1766,26.1124,26.1338,185900.0
2011-02-07 10:20:00,36.67,36.75,36.66,36.69,231200.0,26.1267,26.1837,26.1196,26.1409,231200.0
2011-02-07 10:30:00,36.69,36.79,36.68,36.78,88400.0,26.1409,26.2122,26.1338,26.2051,88400.0
2011-02-07 10:40:00,36.78,36.83,36.76,36.8,120500.0,26.2051,26.2407,26.1908,26.2193,120500.0
2011-02-07 10:50:00,36.8,36.87,36.8,36.87,112600.0,26.2193,26.2692,26.2193,26.2692,112600.0
2011-02-07 11:00:00,36.87,36.88,36.72,36.73,165500.0,26.2692,26.2763,26.1623,26.1694,165500.0
2011-02-07 11:10:00,36.72,36.73,36.62,36.68,219900.0,26.1623,26.1694,26.0911,26.1338,219900.0
2011-02-07 11:20:00,36.68,36.71,36.64,36.64,106800.0,26.1338,26.1552,26.1053,26.1053,106800.0
2011-02-07 11:30:00,36.64,36.65,36.61,36.65,105500.0,26.1053,26.1124,26.0839,26.1124,105500.0
2011-02-07 11:40:00,36.65,36.66,36.59,36.6,259500.0,26.1124,26.1196,26.0697,26.0768,259500.0
2011-02-07 11:50:00,36.6,36.64,36.59,36.64,161700.0,26.0768,26.1053,26.0697,26.1053,161700.0
2011-02-07 12:00:00,36.64,36.67,36.62,36.62,71000.0,26.1053,26.1267,26.0911,26.0911,71000.0
2011-02-07 12:10:00,36.62,36.68,36.6,36.68,155100.0,26.0911,26.1338,26.0768,26.1338,155100.0
2011-02-07 12:20:00,36.68,36.68,36.63,36.65,143600.0,26.1338,26.1338,26.0982,26.1124,143600.0
2011-02-07 12:30:00,36.64,36.73,36.64,36.7,129800.0,26.1053,26.1694,26.1053,26.1481,129800.0
2011-02-07 12:40:00,36.69,36.77,36.69,36.76,151100.0,26.1409,26.1979,26.1409,26.1908,151100.0
2011-02-07 12:50:00,36.76,36.76,36.69,36.7,80200.0,26.1908,26.1908,26.1409,26.1481,80200.0
2011-02-07 13:00:00,36.7,36.71,36.68,36.7,170500.0,26.1481,26.1552,26.1338,26.1481,170500.0
2011-02-07 13:10:00,36.69,36.7,36.64,36.64,108800.0,26.1409,26.1481,26.1053,26.1053,108800.0
2011-02-07 13:20:00,36.65,36.67,36.63,36.63,63400.0,26.1124,26.1267,26.0982,26.0982,63400.0
2011-02-07 13:30:00,36.64,36.65,36.61,36.62,50400.0,26.1053,26.1124,26.0839,26.0911,50400.0
2011-02-07 13:40:00,36.61,36.63,36.59,36.61,146700.0,26.0839,26.0982,26.0697,26.0839,146700.0
2011-02-07 13:50:00,36.61,36.65,36.59,36.64,114700.0,26.0839,26.1124,26.0697,26.1053,114700.0
2011-02-07 14:00:00,36.64,36.7,36.63,36.65,203800.0,26.1053,26.1481,26.0982,26.1124,203800.0
2011-02-07 14:10:00,36.66,36.7,36.65,36.68,150300.0,26.1196,26.1481,26.1124,26.1338,150300.0
2011-02-07 14:20:00,36.69,36.7,36.68,36.68,76400.0,26.1409,26.1481,26.1338,26.1338,76400.0
2011-02-07 14:30:00,36.68,36.69,36.66,36.68,46800.0,26.1338,26.1409,26.1196,26.1338,46800.0
2011-02-07 14:40:00,36.69,36.7,36.68,36.7,88400.0,26.1409,26.1481,26.1338,26.1481,88400.0
2011-02-07 14:50:00,36.69,36.7,36.63,36.66,122400.0,26.1409,26.1481,26.0982,26.1196,122400.0
2011-02-07 15:00:00,36.67,36.68,36.65,36.66,87200.0,26.1267,26.1338,26.1124,26.1196,87200.0
2011-02-07 15:10:00,36.66,36.66,36.57,36.57,223600.0,26.1196,26.1196,26.0554,26.0554,223600.0
2011-02-07 15:20:00,36.58,36.66,36.57,36.63,331200.0,26.0626,26.1196,26.0554,26.0982,331200.0
2011-02-07 15:30:00,36.62,36.63,36.6,36.61,187100.0,26.0911,26.0982,26.0768,26.0839,187100.0
2011-02-07 15:40:00,36.61,36.65,36.6,36.65,328400.0,26.0839,26.1124,26.0768,26.1124,328400.0
2011-02-07 15:50:00,36.65,36.65,36.6,36.61,657200.0,26.1124,26.1124,26.0768,26.0839,657200.0
2011-02-08 09:30:00,36.63,36.73,36.41,36.7,294600.0,26.0982,26.1694,25.9414,26.1481,294600.0
2011-02-08 09:40:00,36.7,36.89,36.66,36.82,208000.0,26.1481,26.2834,26.1196,26.2336,208000.0
2011-02-08 09:50:00,36.82,37.0,36.82,36.93,279000.0,26.2336,26.3618,26.2336,26.3119,279000.0
2011-02-08 10:00:00,36.93,36.99,36.9,36.95,305900.0,26.3119,26.3547,26.2906,26.3262,305900.0
2011-02-08 10:10:00,36.94,36.95,36.89,36.95,76400.0,26.3191,26.3262,26.2834,26.3262,76400.0
2011-02-08 10:20:00,36.95,37.04,36.94,36.94,109000.0,26.3262,26.3903,26.3191,26.3191,109000.0
2011-02-08 10:30:00,36.94,36.95,36.88,36.88,81600.0,26.3191,26.3262,26.2763,26.2763,81600.0
2011-02-08 10:40:00,36.88,36.97,36.88,36.92,97100.0,26.2763,26.3404,26.2763,26.3048,97100.0
2011-02-08 10:50:00,36.93,36.95,36.86,36.86,129700.0,26.3119,26.3262,26.2621,26.2621,129700.0
2011-02-08 11:00:00,36.87,36.88,36.84,36.88,73400.0,26.2692,26.2763,26.2478,26.2763,73400.0
2011-02-08 11:10:00,36.88,36.91,36.84,36.86,69800.0,26.2763,26.2977,26.2478,26.2621,69800.0
2011-02-08 11:20:00,36.86,36.88,36.83,36.88,41200.0,26.2621,26.2763,26.2407,26.2763,41200.0
2011-02-08 11:30:00,36.88,36.97,36.87,36.94,75800.0,26.2763,26.3404,26.2692,26.3191,75800.0
2011-02-08 11:40:00,36.94,36.98,36.94,36.97,48600.0,26.3191,26.3476,26.3191,26.3404,48600.0
2011-02-08 11:50:00,36.97,37.0,36.94,36.97,73700.0,26.3404,26.3618,26.3191,26.3404,73700.0
2011-02-08 12:00:00,36.97,36.97,36.9,36.91,57500.0,26.3404,26.3404,26.2906,26.2977,57500.0
2011-02-08 12:10:00,36.91,36.97,36.89,36.95,79400.0,26.2977,26.3404,26.2834,26.3262,79400.0
2011-02-08 12:20:00,36.95,37.01,36.94,37.0,115500.0,26.3262,26.3689,26.3191,26.3618,115500.0
2011-02-08 12:30:00,37.01,37.04,37.0,37.03,114200.0,26.3689,26.3903,26.3618,26.3832,114200.0
2011-02-08 12:40:00,37.04,37.07,37.02,37.03,178300.0,26.3903,26.4117,26.3761,26.3832,178300.0
2011-02-08 12:50:00,37.03,37.06,37.02,37.05,93400.0,26.3832,26.4046,26.3761,26.3974,93400.0
2011-02-08 13:00:00,37.06,37.07,37.05,37.07,85200.0,26.4046,26.4117,26.3974,26.4117,85200.0
2011-02-08 13:10:00,37.07,37.1,37.05,37.09,153300.0,26.4117,26.4331,26.3974,26.4259,153300.0
2011-02-08 13:20:00,37.09,37.09,37.02,37.02,75100.0,26.4259,26.4259,26.3761,26.3761,75100.0
2011-02-08 13:30:00,37.02,37.09,37.01,37.08,119200.0,26.3761,26.4259,26.3689,26.4188,119200.0
2011-02-08 13:40:00,37.07,37.1,37.05,37.09,106700.0,26.4117,26.4331,26.3974,26.4259,106700.0
2011-02-08 13:50:00,37.08,37.13,37.08,37.13,75500.0,26.4188,26.4544,26.4188,26.4544,75500.0
2011-02-08 14:00:00,37.12,37.16,37.12,37.15,156400.0,26.4473,26.4758,26.4473,26.4687,156400.0
2011-02-08 14:10:00,37.16,37.16,37.15,37.15,42800.0,26.4758,26.4758,26.4687,26.4687,42800.0
2011-02-08 14:20:00,37.15,37.19,37.15,37.17,112300.0,26.4687,26.4972,26.4687,26.4829,112300.0
2011-02-08 14:30:00,37.18,37.22,37.18,37.22,100900.0,26.49,26.5185,26.49,26.5185,100900.0
2011-02-08 14:40:00,37.22,37.22,37.18,37.22,111200.0,26.5185,26.5185,26.49,26.5185,111200.0
2011-02-08 14:50:00,37.22,37.22,37.16,37.19,98700.0,26.5185,26.5185,26.4758,26.4972,98700.0
2011-02-08 15:00:00,37.18,37.2,37.15,37.2,137400.0,26.49,26.5043,26.4687,26.5043,137400.0
2011-02-08 15:10:00,37.2,37.27,37.17,37.27,359300.0,26.5043,26.5542,26.4829,26.5542,359300.0
2011-02-08 15:20:00,37.27,37.27,37.21,37.21,122200.0,26.5542,26.5542,26.5114,26.5114,122200.0
2011-02-08 15:30:00,37.22,37.24,37.18,37.22,278100.0,26.5185,26.5328,26.49,26.5185,278100.0
2011-02-08 15:40:00,37.21,37.22,37.16,37.16,254800.0,26.5114,26.5185,26.4758,26.4758,254800.0
2011-02-08 15:50:00,37.16,37.22,37.14,37.17,565100.0,26.4758,26.5185,26.4615,26.4829,565100.0
2011-02-09 09:30:00,37.07,37.12,36.99,37.04,211400.0,26.4117,26.4473,26.3547,26.3903,211400.0
2011-02-09 09:40:00,37.03,37.16,37.0,37.13,190700.0,26.3832,26.4758,26.3618,26.4544,190700.0
2011-02-09 09:50:00,37.13,37.19,37.13,37.17,189200.0,26.4544,26.4972,26.4544,26.4829,189200.0
2011-02-09 10:00:00,37.17,37.2,37.14,37.17,172400.0,26.4829,26.5043,26.4615,26.4829,172400.0
2011-02-09 10:10:00,37.16,37.18,37.05,37.08,116900.0,26.4758,26.49,26.3974,26.4188,116900.0
2011-02-09 10:20:00,37.08,37.1,37.05,37.06,122500.0,26.4188,26.4331,26.3974,26.4046,122500.0
2011-02-09 10:30:00,37.06,37.1,37.06,37.1,48200.0,26.4046,26.4331,26.4046,26.4331,48200.0
2011-02-09 10:40:00,37.09,37.1,37.08,37.1,121600.0,26.4259,26.4331,26.4188,26.4331,121600.0
2011-02-09 10:50:00,37.1,37.15,37.08,37.11,193400.0,26.4331,26.4687,26.4188,26.4402,193400.0
2011-02-09 11:00:00,37.11,37.12,37.08,37.1,64400.0,26.4402,26.4473,26.4188,26.4331,64400.0
2011-02-09 11:10:00,37.09,37.11,36.99,37.01,318000.0,26.4259,26.4402,26.3547,26.3689,318000.0
2011-02-09 11:20:00,37.0,37.05,36.99,37.02,204900.0,26.3618,26.3974,26.3547,26.3761,204900.0
2011-02-09 11:30:00,37.02,37.06,37.0,37.0,116700.0,26.3761,26.4046,26.3618,26.3618,116700.0
2011-02-09 11:40:00,37.0,37.06,36.99,37.04,62000.0,26.3618,26.4046,26.3547,26.3903,62000.0
2011-02-09 11:50:00,37.03,37.07,37.0,37.03,145500.0,26.3832,26.4117,26.3618,26.3832,145500.0
2011-02-09 12:00:00,37.03,37.08,37.02,37.05,94000.0,26.3832,26.4188,26.3761,26.3974,94000.0
2011-02-09 12:10:00,37.04,37.05,37.0,37.02,68600.0,26.3903,26.3974,26.3618,26.3761,68600.0
2011-02-09 12:20:00,37.02,37.05,36.99,37.03,89200.0,26.3761,26.3974,26.3547,26.3832,89200.0
2011-02-09 12:30:00,37.02,37.09,37.02,37.06,50100.0,26.3761,26.4259,26.3761,26.4046,50100.0
2011-02-09 12:40:00,37.06,37.08,37.03,37.06,66400.0,26.4046,26.4188,26.3832,26.4046,66400.0
2011-02-09 12:50:00,37.06,37.12,37.03,37.04,92700.0,26.4046,26.4473,26.3832,26.3903,92700.0
2011-02-09 13:00:00,37.03,37.08,37.02,37.07,54000.0,26.3832,26.4188,26.3761,26.4117,54000.0
2011-02-09 13:10:00,37.08,37.08,37.05,37.06,34100.0,26.4188,26.4188,26.3974,26.4046,34100.0
2011-02-09 13:20:00,37.06,37.1,37.06,37.09,52300.0,26.4046,26.4331,26.4046,26.4259,52300.0
2011-02-09 13:30:00,37.09,37.11,37.07,37.1,60900.0,26.4259,26.4402,26.4117,26.4331,60900.0
2011-02-09 13:40:00,37.1,37.1,37.04,37.07,101700.0,26.4331,26.4331,26.3903,26.4117,101700.0
2011-02-09 13:50:00,37.06,37.07,37.0,37.0,96600.0,26.4046,26.4117,26.3618,26.3618,96600.0
2011-02-09 14:00:00,37.0,37.01,36.97,36.99,308200.0,26.3618,26.3689,26.3404,26.3547,308200.0
2011-02-09 14:10:00,36.99,37.01,36.98,37.0,129500.0,26.3547,26.3689,26.3476,26.3618,129500.0
2011-02-09 14:20:00,37.0,37.02,36.98,37.0,189700.0,26.3618,26.3761,26.3476,26.3618,189700.0
2011-02-09 14:30:00,36.99,37.02,36.98,36.99,153200.0,26.3547,26.3761,26.3476,26.3547,153200.0
2011-02-09 14:40:00,36.98,37.02,36.98,37.01,125800.0,26.3476,26.3761,26.3476,26.3689,125800.0
2011-02-09 14:50:00,37.01,37.04,36.98,37.03,116600.0,26.3689,26.3903,26.3476,26.3832,116600.0
2011-02-09 15:00:00,37.02,37.06,37.02,37.02,69500.0,26.3761,26.4046,26.3761,26.3761,69500.0
2011-02-09 15:10:00,37.02,37.06,37.01,37.04,177500.0,26.3761,26.4046,26.3689,26.3903,177500.0
2011-02-09 15:20:00,37.05,37.06,37.04,37.06,115800.0,26.3974,26.4046,26.3903,26.4046,115800.0
2011-02-09 15:30:00,37.05,37.08,37.03,37.05,188500.0,26.3974,26.4188,26.3832,26.3974,188500.0
2011-02-09 15:40:00,37.05,37.12,37.05,37.08,458100.0,26.3974,26.4473,26.3974,26.4188,458100.0
2011-02-09 15:50:00,37.08,37.18,37.08,37.17,644200.0,26.4188,26.49,26.4188,26.4829,644200.0
2011-02-10 09:30:00,37.14,37.4,37.06,37.39,407200.0,26.4615,26.6468,26.4046,26.6397,407200.0
2011-02-10 09:40:00,37.38,37.45,37.15,37.19,271500.0,26.6325,26.6824,26.4687,26.4972,271500.0
2011-02-10 09:50:00,37.18,37.29,37.18,37.24,232300.0,26.49,26.5684,26.49,26.5328,232300.0
2011-02-10 10:00:00,37.23,37.27,37.13,37.24,195300.0,26.5257,26.5542,26.4544,26.5328,195300.0
2011-02-10 10:10:00,37.23,37.37,37.19,37.36,143500.0,26.5257,26.6254,26.4972,26.6183,143500.0
2011-02-10 10:20:00,37.36,37.36,37.25,37.33,150600.0,26.6183,26.6183,26.5399,26.5969,150600.0
2011-02-10 10:30:00,37.33,37.34,37.25,37.25,119000.0,26.5969,26.604,26.5399,26.5399,119000.0
2011-02-10 10:40:00,37.25,37.31,37.21,37.26,124600.0,26.5399,26.5827,26.5114,26.547,124600.0
2011-02-10 10:50:00,37.25,37.26,37.17,37.18,94600.0,26.5399,26.547,26.4829,26.49,94600.0
2011-02-10 11:00:00,37.18,37.24,37.15,37.21,148400.0,26.49,26.5328,26.4687,26.5114,148400.0
2011-02-10 11:10:00,37.2,37.25,37.15,37.19,94700.0,26.5043,26.5399,26.4687,26.4972,94700.0
2011-02-10 11:20:00,37.19,37.32,37.18,37.31,144200.0,26.4972,26.5898,26.49,26.5827,144200.0
2011-02-10 11:30:00,37.32,37.41,37.32,37.4,168000.0,26.5898,26.6539,26.5898,26.6468,168000.0
2011-02-10 11:40:00,37.4,37.41,37.36,37.36,74800.0,26.6468,26.6539,26.6183,26.6183,74800.0
2011-02-10 11:50:00,37.37,37.38,37.3,37.34,49800.0,26.6254,26.6325,26.5755,26.604,49800.0
2011-02-10 12:00:00,37.35,37.35,37.28,37.32,60200.0,26.6112,26.6112,26.5613,26.5898,60200.0
2011-02-10 12:10:00,37.32,37.32,37.24,37.25,47500.0,26.5898,26.5898,26.5328,26.5399,47500.0
2011-02-10 12:20:00,37.25,37.29,37.25,37.26,70500.0,26.5399,26.5684,26.5399,26.547,70500.0
2011-02-10 12:30:00,37.25,37.3,37.21,37.21,122900.0,26.5399,26.5755,26.5114,26.5114,122900.0
2011-02-10 12:40:00,37.21,37.23,37.19,37.2,103700.0,26.5114,26.5257,26.4972,26.5043,103700.0
2011-02-10 12:50:00,37.19,37.23,37.17,37.17,84600.0,26.4972,26.5257,26.4829,26.4829,84600.0
2011-02-10 13:00:00,37.17,37.18,37.14,37.16,116500.0,26.4829,26.49,26.4615,26.4758,116500.0
2011-02-10 13:10:00,37.16,37.23,37.16,37.22,73800.0,26.4758,26.5257,26.4758,26.5185,73800.0
2011-02-10 13:20:00,37.22,37.22,37.12,37.12,104700.0,26.5185,26.5185,26.4473,26.4473,104700.0
2011-02-10 13:30:00,37.12,37.17,37.12,37.14,85000.0,26.4473,26.4829,26.4473,26.4615,85000.0
2011-02-10 13:40:00,37.13,37.21,37.13,37.21,76300.0,26.4544,26.5114,26.4544,26.5114,76300.0
2011-02-10 13:50:00,37.21,37.24,37.19,37.22,99200.0,26.5114,26.5328,26.4972,26.5185,99200.0
2011-02-10 14:00:00,37.21,37.33,37.18,37.31,195800.0,26.5114,26.5969,26.49,26.5827,195800.0
2011-02-10 14:10:00,37.3,37.32,37.22,37.25,138400.0,26.5755,26.5898,26.5185,26.5399,138400.0
2011-02-10 14:20:00,37.24,37.29,37.23,37.23,49300.0,26.5328,26.5684,26.5257,26.5257,49300.0
2011-02-10 14:30:00,37.23,37.26,37.21,37.26,58200.0,26.5257,26.547,26.5114,26.547,58200.0
2011-02-10 14:40:00,37.26,37.26,37.21,37.21,41900.0,26.547,26.547,26.5114,26.5114,41900.0
2011-02-10 14:50:00,37.21,37.21,37.14,37.14,68800.0,26.5114,26.5114,26.4615,26.4615,68800.0
2011-02-10 15:00:00,37.15,37.16,37.13,37.13,91600.0,26.4687,26.4758,26.4544,26.4544,91600.0
2011-02-10 15:10:00,37.14,37.22,37.12,37.2,82400.0,26.4615,26.5185,26.4473,26.5043,82400.0
2011-02-10 15:20:00,37.2,37.26,37.18,37.24,56800.0,26.5043,26.547,26.49,26.5328,56800.0
2011-02-10 15:30:00,37.25,37.28,37.21,37.26,149700.0,26.5399,26.5613,26.5114,26.547,149700.0
2011-02-10 15:40:00,37.25,37.3,37.23,37.27,208100.0,26.5399,26.5755,26.5257,26.5542,208100.0
2011-02-10 15:50:00,37.28,37.31,37.17,37.3,634700.0,26.5613,26.5827,26.4829,26.5755,634700.0
2011-02-11 09:30:00,37.03,37.09,36.67,36.68,426800.0,26.3832,26.4259,26.1267,26.1338,426800.0
2011-02-11 09:40:00,36.68,36.79,36.68,36.78,352300.0,26.1338,26.2122,26.1338,26.2051,352300.0
2011-02-11 09:50:00,36.79,36.84,36.71,36.73,436000.0,26.2122,26.2478,26.1552,26.1694,436000.0
2011-02-11 10:00:00,36.74,37.0,36.73,36.99,684000.0,26.1766,26.3618,26.1694,26.3547,684000.0
2011-02-11 10:10:00,36.99,37.02,36.9,36.91,417300.0,26.3547,26.3761,26.2906,26.2977,417300.0
2011-02-11 10:20:00,36.92,36.92,36.78,36.78,214500.0,26.3048,26.3048,26.2051,26.2051,214500.0
2011-02-11 10:30:00,36.78,36.8,36.73,36.76,168700.0,26.2051,26.2193,26.1694,26.1908,168700.0
2011-02-11 10:40:00,36.77,36.8,36.72,36.77,135200.0,26.1979,26.2193,26.1623,26.1979,135200.0
2011-02-11 10:50:00,36.77,36.82,36.75,36.79,133800.0,26.1979,26.2336,26.1837,26.2122,133800.0
2011-02-11 11:00:00,36.79,36.85,36.74,36.82,617600.0,26.2122,26.2549,26.1766,26.2336,617600.0
2011-02-11 11:10:00,36.83,36.84,36.71,36.77,228000.0,26.2407,26.2478,26.1552,26.1979,228000.0
2011-02-11 11:20:00,36.77,36.85,36.75,36.84,240500.0,26.1979,26.2549,26.1837,26.2478,240500.0
2011-02-11 11:30:00,36.84,36.94,36.83,36.87,708000.0,26.2478,26.3191,26.2407,26.2692,708000.0
2011-02-11 11:40:00,36.87,36.97,36.87,36.96,282100.0,26.2692,26.3404,26.2692,26.3333,282100.0
2011-02-11 11:50:00,36.96,37.04,36.95,36.98,211900.0,26.3333,26.3903,26.3262,26.3476,211900.0
2011-02-11 12:00:00,36.99,37.05,36.98,37.05,383400.0,26.3547,26.3974,26.3476,26.3974,383400.0
2011-02-11 12:10:00,37.05,37.05,36.96,36.97,185800.0,26.3974,26.3974,26.3333,26.3404,185800.0
2011-02-11 12:20:00,36.98,37.05,36.96,37.0,78200.0,26.3476,26.3974,26.3333,26.3618,78200.0
2011-02-11 12:30:00,37.0,37.07,37.0,37.07,128200.0,26.3618,26.4117,26.3618,26.4117,128200.0
2011-02-11 12:40:00,37.07,37.12,37.05,37.1,69200.0,26.4117,26.4473,26.3974,26.4331,69200.0
2011-02-11 12:50:00,37.1,37.16,37.08,37.11,175900.0,26.4331,26.4758,26.4188,26.4402,175900.0
2011-02-11 13:00:00,37.11,37.15,37.07,37.15,83500.0,26.4402,26.4687,26.4117,26.4687,83500.0
2011-02-11 13:10:00,37.15,37.15,37.09,37.13,90300.0,26.4687,26.4687,26.4259,26.4544,90300.0
2011-02-11 13:20:00,37.13,37.2,37.12,37.18,136000.0,26.4544,26.5043,26.4473,26.49,136000.0
2011-02-11 13:30:00,37.18,37.27,37.18,37.27,122000.0,26.49,26.5542,26.49,26.5542,122000.0
2011-02-11 13:40:00,37.27,37.28,37.26,37.27,53200.0,26.5542,26.5613,26.547,26.5542,53200.0
2011-02-11 13:50:00,37.27,37.33,37.25,37.33,167500.0,26.5542,26.5969,26.5399,26.5969,167500.0
2011-02-11 14:00:00,37.33,37.4,37.32,37.39,181200.0,26.5969,26.6468,26.5898,26.6397,181200.0
2011-02-11 14:10:00,37.4,37.4,37.36,37.37,34800.0,26.6468,26.6468,26.6183,26.6254,34800.0
2011-02-11 14:20:00,37.38,37.4,37.35,37.4,117000.0,26.6325,26.6468,26.6112,26.6468,117000.0
2011-02-11 14:30:00,37.4,37.44,37.39,37.44,105400.0,26.6468,26.6753,26.6397,26.6753,105400.0
2011-02-11 14:40:00,37.44,37.47,37.42,37.45,105600.0,26.6753,26.6967,26.661,26.6824,105600.0
2011-02-11 14:50:00,37.45,37.47,37.42,37.46,219300.0,26.6824,26.6967,26.661,26.6895,219300.0
2011-02-11 15:00:00,37.45,37.46,37.4,37.41,129500.0,26.6824,26.6895,26.6468,26.6539,129500.0
2011-02-11 15:10:00,37.41,37.42,37.4,37.41,158500.0,26.6539,26.661,26.6468,26.6539,158500.0
2011-02-11 15:20:00,37.42,37.42,37.41,37.42,135100.0,26.661,26.661,26.6539,26.661,135100.0
2011-02-11 15:30:00,37.41,37.45,37.41,37.44,230200.0,26.6539,26.6824,26.6539,26.6753,230200.0
2011-02-11 15:40:00,37.44,37.47,37.42,37.44,360400.0,26.6753,26.6967,26.661,26.6753,360400.0
2011-02-11 15:50:00,37.44,37.48,37.38,37.48,706100.0,26.6753,26.7038,26.6325,26.7038,706100.0
2011-02-14 09:30:00,37.47,37.5,37.27,37.46,308500.0,26.6967,26.718,26.5542,26.6895,308500.0
2011-02-14 09:40:00,37.46,37.62,37.45,37.62,400300.0,26.6895,26.8035,26.6824,26.8035,400300.0
2011-02-14 09:50:00,37.62,37.66,37.52,37.55,334100.0,26.8035,26.832,26.7323,26.7537,334100.0
2011-02-14 10:00:00,37.55,37.59,37.55,37.57,319300.0,26.7537,26.7822,26.7537,26.7679,319300.0
2011-02-14 10:10:00,37.57,37.61,37.52,37.54,315000.0,26.7679,26.7964,26.7323,26.7465,315000.0
2011-02-14 10:20:00,37.54,37.57,37.52,37.55,212700.0,26.7465,26.7679,26.7323,26.7537,212700.0
2011-02-14 10:30:00,37.55,37.59,37.54,37.56,373800.0,26.7537,26.7822,26.7465,26.7608,373800.0
2011-02-14 10:40:00,37.56,37.57,37.5,37.53,378600.0,26.7608,26.7679,26.718,26.7394,378600.0
2011-02-14 10:50:00,37.53,37.55,37.53,37.54,224600.0,26.7394,26.7537,26.7394,26.7465,224600.0
2011-02-14 11:00:00,37.54,37.57,37.53,37.55,203600.0,26.7465,26.7679,26.7394,26.7537,203600.0
2011-02-14 11:10:00,37.55,37.61,37.54,37.61,168000.0,26.7537,26.7964,26.7465,26.7964,168000.0
2011-02-14 11:20:00,37.61,37.61,37.53,37.55,113300.0,26.7964,26.7964,26.7394,26.7537,113300.0
2011-02-14 11:30:00,37.55,37.61,37.55,37.59,186000.0,26.7537,26.7964,26.7537,26.7822,186000.0
2011-02-14 11:40:00,37.59,37.62,37.58,37.58,119400.0,26.7822,26.8035,26.775,26.775,119400.0
2011-02-14 11:50:00,37.58,37.59,37.53,37.54,119000.0,26.775,26.7822,26.7394,26.7465,119000.0
2011-02-14 12:00:00,37.53,37.58,37.53,37.55,101600.0,26.7394,26.775,26.7394,26.7537,101600.0
2011-02-14 12:10:00,37.55,37.6,37.55,37.6,109000.0,26.7537,26.7893,26.7537,26.7893,109000.0
2011-02-14 12:20:00,37.6,37.6,37.54,37.54,106700.0,26.7893,26.7893,26.7465,26.7465,106700.0
2011-02-14 12:30:00,37.54,37.58,37.54,37.58,97700.0,26.7465,26.775,26.7465,26.775,97700.0
2011-02-14 12:40:00,37.57,37.58,37.55,37.56,273700.0,26.7679,26.775,26.7537,26.7608,273700.0
2011-02-14 12:50:00,37.56,37.62,37.56,37.57,102500.0,26.7608,26.8035,26.7608,26.7679,102500.0
2011-02-14 13:00:00,37.57,37.57,37.54,37.55,98100.0,26.7679,26.7679,26.7465,26.7537,98100.0
2011-02-14 13:10:00,37.55,37.58,37.54,37.58,47600.0,26.7537,26.775,26.7465,26.775,47600.0
2011-02-14 13:20:00,37.58,37.62,37.57,37.59,93700.0,26.775,26.8035,26.7679,26.7822,93700.0
2011-02-14 13:30:00,37.59,37.59,37.55,37.56,59900.0,26.7822,26.7822,26.7537,26.7608,59900.0
2011-02-14 13:40:00,37.56,37.58,37.54,37.58,127100.0,26.7608,26.775,26.7465,26.775,127100.0
2011-02-14 13:50:00,37.58,37.58,37.57,37.58,57500.0,26.775,26.775,26.7679,26.775,57500.0
2011-02-14 14:00:00,37.57,37.59,37.57,37.58,118500.0,26.7679,26.7822,26.7679,26.775,118500.0
2011-02-14 14:10:00,37.58,37.59,37.56,37.59,96400.0,26.775,26.7822,26.7608,26.7822,96400.0
2011-02-14 14:20:00,37.59,37.6,37.55,37.57,521500.0,26.7822,26.7893,26.7537,26.7679,521500.0
2011-02-14 14:30:00,37.57,37.58,37.55,37.58,136600.0,26.7679,26.775,26.7537,26.775,136600.0
2011-02-14 14:40:00,37.58,37.61,37.57,37.6,83100.0,26.775,26.7964,26.7679,26.7893,83100.0
2011-02-14 14:50:00,37.61,37.61,37.57,37.57,161600.0,26.7964,26.7964,26.7679,26.7679,161600.0
2011-02-14 15:00:00,37.57,37.58,37.57,37.57,203100.0,26.7679,26.775,26.7679,26.7679,203100.0
2011-02-14 15:10:00,37.57,37.6,37.57,37.59,134100.0,26.7679,26.7893,26.7679,26.7822,134100.0
2011-02-14 15:20:00,37.59,37.6,37.54,37.57,683300.0,26.7822,26.7893,26.7465,26.7679,683300.0
2011-02-14 15:30:00,37.57,37.58,37.56,37.58,246800.0,26.7679,26.775,26.7608,26.775,246800.0
2011-02-14 15:40:00,37.57,37.63,37.56,37.6,384600.0,26.7679,26.8107,26.7608,26.7893,384600.0
2011-02-14 15:50:00,37.59,37.6,37.56,37.59,482800.0,26.7822,26.7893,26.7608,26.7822,482800.0
2011-02-15 09:30:00,37.59,37.59,37.32,37.38,403300.0,26.7822,26.7822,26.5898,26.6325,403300.0
2011-02-15 09:40:00,37.38,37.71,37.33,37.52,574300.0,26.6325,26.8677,26.5969,26.7323,574300.0
2011-02-15 09:50:00,37.52,37.73,37.5,37.54,205300.0,26.7323,26.8819,26.718,26.7465,205300.0
2011-02-15 10:00:00,37.54,37.54,37.35,37.4,194600.0,26.7465,26.7465,26.6112,26.6468,194600.0
2011-02-15 10:10:00,37.41,37.47,37.38,37.41,293600.0,26.6539,26.6967,26.6325,26.6539,293600.0
2011-02-15 10:20:00,37.41,37.45,37.37,37.42,184400.0,26.6539,26.6824,26.6254,26.661,184400.0
2011-02-15 10:30:00,37.41,37.47,37.4,37.46,98200.0,26.6539,26.6967,26.6468,26.6895,98200.0
2011-02-15 10:40:00,37.46,37.49,37.42,37.42,105200.0,26.6895,26.7109,26.661,26.661,105200.0
2011-02-15 10:50:00,37.42,37.48,37.4,37.43,146800.0,26.661,26.7038,26.6468,26.6682,146800.0
2011-02-15 11:00:00,37.42,37.47,37.4,37.46,61100.0,26.661,26.6967,26.6468,26.6895,61100.0
2011-02-15 11:10:00,37.46,37.52,37.45,37.51,101200.0,26.6895,26.7323,26.6824,26.7252,101200.0
2011-02-15 11:20:00,37.52,37.59,37.51,37.58,82900.0,26.7323,26.7822,26.7252,26.775,82900.0
2011-02-15 11:30:00,37.58,37.62,37.55,37.59,127000.0,26.775,26.8035,26.7537,26.7822,127000.0
2011-02-15 11:40:00,37.59,37.59,37.44,37.44,90900.0,26.7822,26.7822,26.6753,26.6753,90900.0
2011-02-15 11:50:00,37.45,37.49,37.42,37.42,77500.0,26.6824,26.7109,26.661,26.661,77500.0
2011-02-15 12:00:00,37.42,37.51,37.41,37.51,89600.0,26.661,26.7252,26.6539,26.7252,89600.0
2011-02-15 12:10:00,37.5,37.58,37.48,37.57,87900.0,26.718,26.775,26.7038,26.7679,87900.0
2011-02-15 12:20:00,37.58,37.61,37.55,37.58,45900.0,26.775,26.7964,26.7537,26.775,45900.0
2011-02-15 12:30:00,37.58,37.62,37.58,37.6,51400.0,26.775,26.8035,26.775,26.7893,51400.0
2011-02-15 12:40:00,37.61,37.64,37.58,37.59,54700.0,26.7964,26.8178,26.775,26.7822,54700.0
2011-02-15 12:50:00,37.59,37.62,37.58,37.61,33000.0,26.7822,26.8035,26.775,26.7964,33000.0
2011-02-15 13:00:00,37.62,37.62,37.57,37.57,40600.0,26.8035,26.8035,26.7679,26.7679,40600.0
2011-02-15 13:10:00,37.57,37.6,37.54,37.54,69900.0,26.7679,26.7893,26.7465,26.7465,69900.0
2011-02-15 13:20:00,37.55,37.57,37.54,37.55,30800.0,26.7537,26.7679,26.7465,26.7537,30800.0
2011-02-15 13:30:00,37.56,37.56,37.55,37.56,18700.0,26.7608,26.7608,26.7537,26.7608,18700.0
2011-02-15 13:40:00,37.55,37.61,37.55,37.6,41800.0,26.7537,26.7964,26.7537,26.7893,41800.0
2011-02-15 13:50:00,37.6,37.61,37.55,37.58,234000.0,26.7893,26.7964,26.7537,26.775,234000.0
2011-02-15 14:00:00,37.59,37.59,37.54,37.56,101100.0,26.7822,26.7822,26.7465,26.7608,101100.0
2011-02-15 14:10:00,37.56,37.58,37.55,37.57,96100.0,26.7608,26.775,26.7537,26.7679,96100.0
2011-02-15 14:20:00,37.58,37.59,37.52,37.54,122400.0,26.775,26.7822,26.7323,26.7465,122400.0
2011-02-15 14:30:00,37.54,37.55,37.52,37.54,174900.0,26.7465,26.7537,26.7323,26.7465,174900.0
2011-02-15 14:40:00,37.54,37.58,37.54,37.55,62000.0,26.7465,26.775,26.7465,26.7537,62000.0
2011-02-15 14:50:00,37.55,37.61,37.55,37.6,90800.0,26.7537,26.7964,26.7537,26.7893,90800.0
2011-02-15 15:00:00,37.59,37.62,37.59,37.62,109100.0,26.7822,26.8035,26.7822,26.8035,109100.0
2011-02-15 15:10:00,37.61,37.64,37.59,37.61,142300.0,26.7964,26.8178,26.7822,26.7964,142300.0
2011-02-15 15:20:00,37.61,37.62,37.57,37.57,116600.0,26.7964,26.8035,26.7679,26.7679,116600.0
2011-02-15 15:30:00,37.57,37.63,37.57,37.63,137100.0,26.7679,26.8107,26.7679,26.8107,137100.0
2011-02-15 15:40:00,37.63,37.64,37.57,37.62,382700.0,26.8107,26.8178,26.7679,26.8035,382700.0
2011-02-15 15:50:00,37.63,37.69,37.59,37.68,662500.0,26.8107,26.8534,26.7822,26.8463,662500.0
2011-02-16 09:30:00,37.74,38.09,37.69,38.04,520800.0,26.889,27.1384,26.8534,27.1028,520800.0
2011-02-16 09:40:00,38.03,38.06,37.91,37.97,212400.0,27.0957,27.117,27.0102,27.0529,212400.0
2011-02-16 09:50:00,37.96,37.98,37.86,37.91,202300.0,27.0458,27.06,26.9745,27.0102,202300.0
2011-02-16 10:00:00,37.92,37.93,37.73,37.79,332500.0,27.0173,27.0244,26.8819,26.9247,332500.0
2011-02-16 10:10:00,37.79,37.98,37.77,37.88,253800.0,26.9247,27.06,26.9104,26.9888,253800.0
2011-02-16 10:20:00,37.89,37.95,37.82,37.82,147700.0,26.9959,27.0387,26.946,26.946,147700.0
2011-02-16 10:30:00,37.82,37.87,37.78,37.8,153600.0,26.946,26.9817,26.9175,26.9318,153600.0
2011-02-16 10:40:00,37.8,37.88,37.77,37.87,143100.0,26.9318,26.9888,26.9104,26.9817,143100.0
2011-02-16 10:50:00,37.86,37.92,37.86,37.88,78700.0,26.9745,27.0173,26.9745,26.9888,78700.0
2011-02-16 11:00:00,37.88,37.89,37.77,37.8,168100.0,26.9888,26.9959,26.9104,26.9318,168100.0
2011-02-16 11:10:00,37.81,37.86,37.8,37.85,68500.0,26.9389,26.9745,26.9318,26.9674,68500.0
2011-02-16 11:20:00,37.86,37.88,37.83,37.88,88800.0,26.9745,26.9888,26.9532,26.9888,88800.0
2011-02-16 11:30:00,37.88,37.88,37.77,37.81,131500.0,26.9888,26.9888,26.9104,26.9389,131500.0
2011-02-16 11:40:00,37.8,37.87,37.79,37.85,103900.0,26.9318,26.9817,26.9247,26.9674,103900.0
2011-02-16 11:50:00,37.85,37.87,37.81,37.82,58800.0,26.9674,26.9817,26.9389,26.946,58800.0
2011-02-16 12:00:00,37.82,37.82,37.59,37.6,358300.0,26.946,26.946,26.7822,26.7893,358300.0
2011-02-16 12:10:00,37.6,37.74,37.6,37.68,163000.0,26.7893,26.889,26.7893,26.8463,163000.0
2011-02-16 12:20:00,37.69,37.76,37.68,37.75,126600.0,26.8534,26.9033,26.8463,26.8962,126600.0
2011-02-16 12:30:00,37.76,37.77,37.75,37.75,55800.0,26.9033,26.9104,26.8962,26.8962,55800.0
2011-02-16 12:40:00,37.76,37.76,37.71,37.73,144400.0,26.9033,26.9033,26.8677,26.8819,144400.0
2011-02-16 12:50:00,37.74,37.78,37.73,37.78,97000.0,26.889,26.9175,26.8819,26.9175,97000.0
2011-02-16 13:00:00,37.77,37.8,37.73,37.78,48500.0,26.9104,26.9318,26.8819,26.9175,48500.0
2011-02-16 13:10:00,37.77,37.78,37.74,37.76,34700.0,26.9104,26.9175,26.889,26.9033,34700.0
2011-02-16 13:20:00,37.77,37.77,37.72,37.74,66400.0,26.9104,26.9104,26.8748,26.889,66400.0
2011-02-16 13:30:00,37.74,37.77,37.73,37.77,70000.0,26.889,26.9104,26.8819,26.9104,70000.0
2011-02-16 13:40:00,37.77,37.78,37.76,37.77,29200.0,26.9104,26.9175,26.9033,26.9104,29200.0
2011-02-16 13:50:00,37.77,37.81,37.77,37.8,45000.0,26.9104,26.9389,26.9104,26.9318,45000.0
2011-02-16 14:00:00,37.81,37.81,37.74,37.76,163200.0,26.9389,26.9389,26.889,26.9033,163200.0
2011-02-16 14:10:00,37.77,37.78,37.72,37.73,90900.0,26.9104,26.9175,26.8748,26.8819,90900.0
2011-02-16 14:20:00,37.73,37.76,37.72,37.75,75000.0,26.8819,26.9033,26.8748,26.8962,75000.0
2011-02-16 14:30:00,37.75,37.81,37.74,37.8,74300.0,26.8962,26.9389,26.889,26.9318,74300.0
2011-02-16 14:40:00,37.79,37.8,37.75,37.78,81700.0,26.9247,26.9318,26.8962,26.9175,81700.0
2011-02-16 14:50:00,37.79,37.83,37.77,37.79,101000.0,26.9247,26.9532,26.9104,26.9247,101000.0
2011-02-16 15:00:00,37.8,37.87,37.79,37.86,88300.0,26.9318,26.9817,26.9247,26.9745,88300.0
2011-02-16 15:10:00,37.86,37.87,37.8,37.8,124200.0,26.9745,26.9817,26.9318,26.9318,124200.0
2011-02-16 15:20:00,37.8,37.82,37.78,37.82,122500.0,26.9318,26.946,26.9175,26.946,122500.0
2011-02-16 15:30:00,37.81,37.89,37.8,37.85,392600.0,26.9389,26.9959,26.9318,26.9674,392600.0
2011-02-16 15:40:00,37.86,37.87,37.84,37.86,246100.0,26.9745,26.9817,26.9603,26.9745,246100.0
2011-02-16 15:50:00,37.86,37.91,37.84,37.86,829500.0,26.9745,27.0102,26.9603,26.9745,829500.0
2011-02-17 09:30:00,37.83,37.86,37.61,37.84,315200.0,26.9532,26.9745,26.7964,26.9603,315200.0
2011-02-17 09:40:00,37.84,37.86,37.75,37.78,257000.0,26.9603,26.9745,26.8962,26.9175,257000.0
2011-02-17 09:50:00,37.77,37.91,37.74,37.8,267100.0,26.9104,27.0102,26.889,26.9318,267100.0
2011-02-17 10:00:00,37.81,37.92,37.74,37.78,309900.0,26.9389,27.0173,26.889,26.9175,309900.0
2011-02-17 10:10:00,37.79,37.82,37.7,37.75,207700.0,26.9247,26.946,26.8605,26.8962,207700.0
2011-02-17 10:20:00,37.75,37.95,37.75,37.95,241100.0,26.8962,27.0387,26.8962,27.0387,241100.0
2011-02-17 10:30:00,37.95,37.95,37.85,37.92,204900.0,27.0387,27.0387,26.9674,27.0173,204900.0
2011-02-17 10:40:00,37.92,37.94,37.88,37.94,246600.0,27.0173,27.0315,26.9888,27.0315,246600.0
2011-02-17 10:50:00,37.93,37.94,37.84,37.87,208100.0,27.0244,27.0315,26.9603,26.9817,208100.0
2011-02-17 11:00:00,37.87,37.94,37.85,37.85,161800.0,26.9817,27.0315,26.9674,26.9674,161800.0
2011-02-17 11:10:00,37.84,37.98,37.84,37.97,233100.0,26.9603,27.06,26.9603,27.0529,233100.0
2011-02-17 11:20:00,37.97,38.09,37.95,38.08,193400.0,27.0529,27.1384,27.0387,27.1313,193400.0
2011-02-17 11:30:00,38.08,38.08,37.99,38.0,187900.0,27.1313,27.1313,27.0672,27.0743,187900.0
2011-02-17 11:40:00,38.0,38.08,37.99,38.08,139500.0,27.0743,27.1313,27.0672,27.1313,139500.0
2011-02-17 11:50:00,38.08,38.09,38.0,38.03,486100.0,27.1313,27.1384,27.0743,27.0957,486100.0
2011-02-17 12:00:00,38.03,38.06,38.02,38.02,83900.0,27.0957,27.117,27.0885,27.0885,83900.0
2011-02-17 12:10:00,38.03,38.07,38.02,38.04,202300.0,27.0957,27.1242,27.0885,27.1028,202300.0
2011-02-17 12:20:00,38.04,38.07,38.03,38.06,100700.0,27.1028,27.1242,27.0957,27.117,100700.0
2011-02-17 12:30:00,38.07,38.08,38.03,38.04,78700.0,27.1242,27.1313,27.0957,27.1028,78700.0
2011-02-17 12:40:00,38.05,38.06,38.03,38.04,70000.0,27.1099,27.117,27.0957,27.1028,70000.0
2011-02-17 12:50:00,38.03,38.07,38.02,38.03,105100.0,27.0957,27.1242,27.0885,27.0957,105100.0
2011-02-17 13:00:00,38.03,38.1,38.02,38.1,154800.0,27.0957,27.1455,27.0885,27.1455,154800.0
2011-02-17 13:10:00,38.09,38.1,38.04,38.07,93900.0,27.1384,27.1455,27.1028,27.1242,93900.0
2011-02-17 13:20:00,38.07,38.1,38.06,38.06,84700.0,27.1242,27.1455,27.117,27.117,84700.0
2011-02-17 13:30:00,38.05,38.06,38.03,38.04,56900.0,27.1099,27.117,27.0957,27.1028,56900.0
2011-02-17 13:40:00,38.04,38.11,38.04,38.07,134600.0,27.1028,27.1527,27.1028,27.1242,134600.0
2011-02-17 13:50:00,38.06,38.07,38.02,38.03,108600.0,27.117,27.1242,27.0885,27.0957,108600.0
2011-02-17 14:00:00,38.03,38.07,38.03,38.05,72100.0,27.0957,27.1242,27.0957,27.1099,72100.0
2011-02-17 14:10:00,38.05,38.09,38.05,38.06,90000.0,27.1099,27.1384,27.1099,27.117,90000.0
2011-02-17 14:20:00,38.05,38.13,38.02,38.03,285800.0,27.1099,27.1669,27.0885,27.0957,285800.0
2011-02-17 14:30:00,38.03,38.06,38.02,38.05,47100.0,27.0957,27.117,27.0885,27.1099,47100.0
2011-02-17 14:40:00,38.05,38.07,38.03,38.06,147100.0,27.1099,27.1242,27.0957,27.117,147100.0
2011-02-17 14:50:00,38.06,38.1,38.03,38.09,108700.0,27.117,27.1455,27.0957,27.1384,108700.0
2011-02-17 15:00:00,38.09,38.09,38.05,38.07,92600.0,27.1384,27.1384,27.1099,27.1242,92600.0
2011-02-17 15:10:00,38.06,38.14,38.05,38.13,138600.0,27.117,27.174,27.1099,27.1669,138600.0
2011-02-17 15:20:00,38.12,38.15,38.12,38.14,180700.0,27.1598,27.1812,27.1598,27.174,180700.0
2011-02-17 15:30:00,38.14,38.15,38.09,38.14,455000.0,27.174,27.1812,27.1384,27.174,455000.0
2011-02-17 15:40:00,38.15,38.2,38.13,38.19,431400.0,27.1812,27.2168,27.1669,27.2097,431400.0
2011-02-17 15:50:00,38.18,38.23,38.15,38.15,902600.0,27.2025,27.2382,27.1812,27.1812,902600.0
2011-02-18 09:30:00,38.13,38.18,37.99,38.11,1628500.0,27.1669,27.2025,27.0672,27.1527,1628500.0
2011-02-18 09:40:00,38.11,38.23,38.06,38.22,448200.0,27.1527,27.2382,27.117,27.231,448200.0
2011-02-18 09:50:00,38.22,38.29,38.17,38.19,386100.0,27.231,27.2809,27.1954,27.2097,386100.0
2011-02-18 10:00:00,38.19,38.23,37.99,38.12,626200.0,27.2097,27.2382,27.0672,27.1598,626200.0
2011-02-18 10:10:00,38.12,38.19,38.07,38.13,332300.0,27.1598,27.2097,27.1242,27.1669,332300.0
2011-02-18 10:20:00,38.13,38.24,38.13,38.22,372800.0,27.1669,27.2453,27.1669,27.231,372800.0
2011-02-18 10:30:00,38.22,38.29,38.18,38.19,166400.0,27.231,27.2809,27.2025,27.2097,166400.0
2011-02-18 10:40:00,38.19,38.23,38.18,38.23,109400.0,27.2097,27.2382,27.2025,27.2382,109400.0
2011-02-18 10:50:00,38.22,38.23,38.11,38.12,104200.0,27.231,27.2382,27.1527,27.1598,104200.0
2011-02-18 11:00:00,38.11,38.15,38.05,38.15,260600.0,27.1527,27.1812,27.1099,27.1812,260600.0
2011-02-18 11:10:00,38.15,38.19,38.09,38.12,234400.0,27.1812,27.2097,27.1384,27.1598,234400.0
2011-02-18 11:20:00,38.12,38.19,38.09,38.16,458000.0,27.1598,27.2097,27.1384,27.1883,458000.0
2011-02-18 11:30:00,38.16,38.25,38.15,38.2,90700.0,27.1883,27.2524,27.1812,27.2168,90700.0
2011-02-18 11:40:00,38.2,38.2,38.08,38.1,451300.0,27.2168,27.2168,27.1313,27.1455,451300.0
2011-02-18 11:50:00,38.1,38.21,38.1,38.15,179100.0,27.1455,27.2239,27.1455,27.1812,179100.0
2011-02-18 12:00:00,38.15,38.24,38.15,38.23,363200.0,27.1812,27.2453,27.1812,27.2382,363200.0
2011-02-18 12:10:00,38.22,38.23,38.2,38.21,29000.0,27.231,27.2382,27.2168,27.2239,29000.0
2011-02-18 12:20:00,38.2,38.28,38.2,38.27,79100.0,27.2168,27.2738,27.2168,27.2667,79100.0
2011-02-18 12:30:00,38.27,38.28,38.19,38.19,123100.0,27.2667,27.2738,27.2097,27.2097,123100.0
2011-02-18 12:40:00,38.19,38.21,38.16,38.17,55100.0,27.2097,27.2239,27.1883,27.1954,55100.0
2011-02-18 12:50:00,38.17,38.18,38.15,38.15,127000.0,27.1954,27.2025,27.1812,27.1812,127000.0
2011-02-18 13:00:00,38.16,38.22,38.15,38.2,85700.0,27.1883,27.231,27.1812,27.2168,85700.0
2011-02-18 13:10:00,38.2,38.24,38.19,38.2,67300.0,27.2168,27.2453,27.2097,27.2168,67300.0
2011-02-18 13:20:00,38.19,38.23,38.17,38.17,63900.0,27.2097,27.2382,27.1954,27.1954,63900.0
2011-02-18 13:30:00,38.17,38.2,38.17,38.2,122800.0,27.1954,27.2168,27.1954,27.2168,122800.0
2011-02-18 13:40:00,38.19,38.2,38.15,38.16,277200.0,27.2097,27.2168,27.1812,27.1883,277200.0
2011-02-18 13:50:00,38.15,38.26,38.14,38.26,170600.0,27.1812,27.2595,27.174,27.2595,170600.0
2011-02-18 14:00:00,38.26,38.26,38.15,38.16,153700.0,27.2595,27.2595,27.1812,27.1883,153700.0
2011-02-18 14:10:00,38.16,38.17,38.13,38.17,148900.0,27.1883,27.1954,27.1669,27.1954,148900.0
2011-02-18 14:20:00,38.17,38.19,38.14,38.15,170600.0,27.1954,27.2097,27.174,27.1812,170600.0
2011-02-18 14:30:00,38.15,38.2,38.14,38.2,187200.0,27.1812,27.2168,27.174,27.2168,187200.0
2011-02-18 14:40:00,38.19,38.28,38.19,38.28,137400.0,27.2097,27.2738,27.2097,27.2738,137400.0
2011-02-18 14:50:00,38.27,38.3,38.23,38.24,122600.0,27.2667,27.288,27.2382,27.2453,122600.0
2011-02-18 15:00:00,38.24,38.35,38.24,38.35,312200.0,27.2453,27.3237,27.2453,27.3237,312200.0
2011-02-18 15:10:00,38.35,38.39,38.27,38.29,302600.0,27.3237,27.3522,27.2667,27.2809,302600.0
2011-02-18 15:20:00,38.3,38.38,38.29,38.37,291700.0,27.288,27.345,27.2809,27.3379,291700.0
2011-02-18 15:30:00,38.37,38.38,38.26,38.28,457300.0,27.3379,27.345,27.2595,27.2738,457300.0
2011-02-18 15:40:00,38.28,38.38,38.28,38.37,801300.0,27.2738,27.345,27.2738,27.3379,801300.0
2011-02-18 15:50:00,38.37,38.5,38.35,38.49,1271500.0,27.3379,27.4305,27.3237,27.4234,1271500.0
2011-02-22 09:30:00,39.3,39.38,37.86,38.51,2899300.0,28.0005,28.0575,26.9745,27.4376,2899300.0
2011-02-22 09:40:00,38.51,39.09,38.5,38.92,1343100.0,27.4376,27.8509,27.4305,27.7298,1343100.0
2011-02-22 09:50:00,38.93,39.09,38.82,38.94,526600.0,27.7369,27.8509,27.6585,27.744,526600.0
2011-02-22 10:00:00,38.94,38.95,38.35,38.38,858400.0,27.744,27.7511,27.3237,27.345,858400.0
2011-02-22 10:10:00,38.39,38.69,38.2,38.62,730700.0,27.3522,27.5659,27.2168,27.516,730700.0
2011-02-22 10:20:00,38.63,38.77,38.5,38.61,399600.0,27.5231,27.6229,27.4305,27.5089,399600.0
2011-02-22 10:30:00,38.6,38.73,38.57,38.71,859800.0,27.5018,27.5944,27.4804,27.5801,859800.0
2011-02-22 10:40:00,38.71,38.8,38.59,38.68,312700.0,27.5801,27.6443,27.4946,27.5588,312700.0
2011-02-22 10:50:00,38.68,38.69,38.5,38.58,489700.0,27.5588,27.5659,27.4305,27.4875,489700.0
2011-02-22 11:00:00,38.58,38.59,38.5,38.5,382600.0,27.4875,27.4946,27.4305,27.4305,382600.0
2011-02-22 11:10:00,38.5,38.56,38.36,38.37,355200.0,27.4305,27.4733,27.3308,27.3379,355200.0
2011-02-22 11:20:00,38.37,38.47,38.36,38.4,289300.0,27.3379,27.4091,27.3308,27.3593,289300.0
2011-02-22 11:30:00,38.39,38.4,38.17,38.25,591600.0,27.3522,27.3593,27.1954,27.2524,591600.0
2011-02-22 11:40:00,38.25,38.33,38.25,38.3,330200.0,27.2524,27.3094,27.2524,27.288,330200.0
2011-02-22 11:50:00,38.3,38.37,38.2,38.29,357900.0,27.288,27.3379,27.2168,27.2809,357900.0
2011-02-22 12:00:00,38.28,38.28,38.12,38.22,202200.0,27.2738,27.2738,27.1598,27.231,202200.0
2011-02-22 12:10:00,38.21,38.32,38.21,38.31,186200.0,27.2239,27.3023,27.2239,27.2952,186200.0
2011-02-22 12:20:00,38.32,38.39,38.31,38.33,246600.0,27.3023,27.3522,27.2952,27.3094,246600.0
2011-02-22 12:30:00,38.33,38.33,38.18,38.21,394600.0,27.3094,27.3094,27.2025,27.2239,394600.0
2011-02-22 12:40:00,38.21,38.22,38.07,38.16,441700.0,27.2239,27.231,27.1242,27.1883,441700.0
2011-02-22 12:50:00,38.16,38.17,38.1,38.15,189900.0,27.1883,27.1954,27.1455,27.1812,189900.0
2011-02-22 13:00:00,38.15,38.25,38.15,38.18,276500.0,27.1812,27.2524,27.1812,27.2025,276500.0
2011-02-22 13:10:00,38.19,38.22,38.15,38.16,217100.0,27.2097,27.231,27.1812,27.1883,217100.0
2011-02-22 13:20:00,38.17,38.2,38.07,38.18,240000.0,27.1954,27.2168,27.1242,27.2025,240000.0
2011-02-22 13:30:00,38.18,38.22,38.14,38.16,206400.0,27.2025,27.231,27.174,27.1883,206400.0
2011-02-22 13:40:00,38.15,38.16,38.04,38.07,451900.0,27.1812,27.1883,27.1028,27.1242,451900.0
2011-02-22 13:50:00,38.07,38.11,38.07,38.09,254600.0,27.1242,27.1527,27.1242,27.1384,254600.0
2011-02-22 14:00:00,38.1,38.1,37.96,37.99,233600.0,27.1455,27.1455,27.0458,27.0672,233600.0
2011-02-22 14:10:00,37.99,38.03,37.95,37.98,242800.0,27.0672,27.0957,27.0387,27.06,242800.0
2011-02-22 14:20:00,37.97,38.07,37.96,38.03,372100.0,27.0529,27.1242,27.0458,27.0957,372100.0
2011-02-22 14:30:00,38.04,38.09,37.97,37.99,603900.0,27.1028,27.1384,27.0529,27.0672,603900.0
2011-02-22 14:40:00,37.99,38.05,37.94,37.98,220400.0,27.0672,27.1099,27.0315,27.06,220400.0
2011-02-22 14:50:00,37.99,38.0,37.92,37.93,260600.0,27.0672,27.0743,27.0173,27.0244,260600.0
2011-02-22 15:00:00,37.92,37.96,37.82,37.83,258100.0,27.0173,27.0458,26.946,26.9532,258100.0
2011-02-22 15:10:00,37.82,37.91,37.82,37.9,393700.0,26.946,27.0102,26.946,27.003,393700.0
2011-02-22 15:20:00,37.89,37.9,37.76,37.86,399400.0,26.9959,27.003,26.9033,26.9745,399400.0
2011-02-22 15:30:00,37.85,37.92,37.8,37.88,404000.0,26.9674,27.0173,26.9318,26.9888,404000.0
2011-02-22 15:40:00,37.88,38.08,37.87,38.04,760300.0,26.9888,27.1313,26.9817,27.1028,760300.0
2011-02-22 15:50:00,38.05,38.12,38.02,38.09,1240100.0,27.1099,27.1598,27.0885,27.1384,1240100.0
2011-02-23 09:30:00,38.02,38.12,37.82,38.09,787600.0,27.0885,27.1598,26.946,27.1384,787600.0
2011-02-23 09:40:00,38.09,38.28,37.95,37.99,597300.0,27.1384,27.2738,27.0387,27.0672,597300.0
2011-02-23 09:50:00,38.0,38.0,37.7,37.77,434200.0,27.0743,27.0743,26.8605,26.9104,434200.0
2011-02-23 10:00:00,37.79,37.97,37.75,37.88,448600.0,26.9247,27.0529,26.8962,26.9888,448600.0
2011-02-23 10:10:00,37.89,37.9,37.66,37.73,418900.0,26.9959,27.003,26.832,26.8819,418900.0
2011-02-23 10:20:00,37.73,37.9,37.63,37.88,353000.0,26.8819,27.003,26.8107,26.9888,353000.0
2011-02-23 10:30:00,37.89,37.9,37.6,37.7,429700.0,26.9959,27.003,26.7893,26.8605,429700.0
2011-02-23 10:40:00,37.69,37.69,37.44,37.46,436500.0,26.8534,26.8534,26.6753,26.6895,436500.0
2011-02-23 10:50:00,37.47,37.5,37.4,37.45,323900.0,26.6967,26.718,26.6468,26.6824,323900.0
2011-02-23 11:00:00,37.46,37.5,37.34,37.38,292600.0,26.6895,26.718,26.604,26.6325,292600.0
2011-02-23 11:10:00,37.4,37.42,37.2,37.25,293100.0,26.6468,26.661,26.5043,26.5399,293100.0
2011-02-23 11:20:00,37.25,37.28,37.17,37.24,271900.0,26.5399,26.5613,26.4829,26.5328,271900.0
2011-02-23 11:30:00,37.24,37.29,37.11,37.21,570000.0,26.5328,26.5684,26.4402,26.5114,570000.0
2011-02-23 11:40:00,37.21,37.21,37.05,37.08,367600.0,26.5114,26.5114,26.3974,26.4188,367600.0
2011-02-23 11:50:00,37.08,37.22,37.05,37.19,311200.0,26.4188,26.5185,26.3974,26.4972,311200.0
2011-02-23 12:00:00,37.19,37.25,37.09,37.12,258700.0,26.4972,26.5399,26.4259,26.4473,258700.0
2011-02-23 12:10:00,37.13,37.18,37.05,37.09,248500.0,26.4544,26.49,26.3974,26.4259,248500.0
2011-02-23 12:20:00,37.06,37.09,37.0,37.07,305200.0,26.4046,26.4259,26.3618,26.4117,305200.0
2011-02-23 12:30:00,37.07,37.16,37.02,37.14,232700.0,26.4117,26.4758,26.3761,26.4615,232700.0
2011-02-23 12:40:00,37.14,37.23,37.09,37.14,231400.0,26.4615,26.5257,26.4259,26.4615,231400.0
2011-02-23 12:50:00,37.14,37.16,37.05,37.11,196900.0,26.4615,26.4758,26.3974,26.4402,196900.0
2011-02-23 13:00:00,37.11,37.2,37.06,37.06,212500.0,26.4402,26.5043,26.4046,26.4046,212500.0
2011-02-23 13:10:00,37.06,37.07,36.93,36.95,365300.0,26.4046,26.4117,26.3119,26.3262,365300.0
2011-02-23 13:20:00,36.95,37.09,36.9,37.08,385000.0,26.3262,26.4259,26.2906,26.4188,385000.0
2011-02-23 13:30:00,37.07,37.21,37.03,37.16,281300.0,26.4117,26.5114,26.3832,26.4758,281300.0
2011-02-23 13:40:00,37.15,37.2,37.08,37.09,210800.0,26.4687,26.5043,26.4188,26.4259,210800.0
2011-02-23 13:50:00,37.09,37.1,37.04,37.06,263300.0,26.4259,26.4331,26.3903,26.4046,263300.0
2011-02-23 14:00:00,37.06,37.21,37.05,37.19,311600.0,26.4046,26.5114,26.3974,26.4972,311600.0
2011-02-23 14:10:00,37.2,37.24,37.14,37.24,190300.0,26.5043,26.5328,26.4615,26.5328,190300.0
2011-02-23 14:20:00,37.24,37.29,37.23,37.27,315100.0,26.5328,26.5684,26.5257,26.5542,315100.0
2011-02-23 14:30:00,37.28,37.37,37.24,37.25,273900.0,26.5613,26.6254,26.5328,26.5399,273900.0
2011-02-23 14:40:00,37.25,37.27,37.17,37.21,239800.0,26.5399,26.5542,26.4829,26.5114,239800.0
2011-02-23 14:50:00,37.21,37.33,37.19,37.31,183500.0,26.5114,26.5969,26.4972,26.5827,183500.0
2011-02-23 15:00:00,37.31,37.44,37.3,37.39,425200.0,26.5827,26.6753,26.5755,26.6397,425200.0
2011-02-23 15:10:00,37.39,37.46,37.37,37.42,262000.0,26.6397,26.6895,26.6254,26.661,262000.0
2011-02-23 15:20:00,37.42,37.53,37.42,37.5,375900.0,26.661,26.7394,26.661,26.718,375900.0
2011-02-23 15:30:00,37.51,37.54,37.41,37.44,588800.0,26.7252,26.7465,26.6539,26.6753,588800.0
2011-02-23 15:40:00,37.45,37.45,37.27,37.34,420000.0,26.6824,26.6824,26.5542,26.604,420000.0
2011-02-23 15:50:00,37.33,37.34,37.21,37.31,989000.0,26.5969,26.604,26.5114,26.5827,989000.0
2011-02-24 09:30:00,37.23,37.67,37.23,37.66,479200.0,26.5257,26.8392,26.5257,26.832,479200.0
2011-02-24 09:40:00,37.66,37.67,37.35,37.37,289200.0,26.832,26.8392,26.6112,26.6254,289200.0
2011-02-24 09:50:00,37.37,37.37,37.16,37.28,228700.0,26.6254,26.6254,26.4758,26.5613,228700.0
2011-02-24 10:00:00,37.31,37.31,36.92,37.07,604600.0,26.5827,26.5827,26.3048,26.4117,604600.0
2011-02-24 10:10:00,37.07,37.16,36.94,37.11,306300.0,26.4117,26.4758,26.3191,26.4402,306300.0
2011-02-24 10:20:00,37.11,37.2,37.05,37.05,147000.0,26.4402,26.5043,26.3974,26.3974,147000.0
2011-02-24 10:30:00,37.06,37.06,36.94,36.97,164500.0,26.4046,26.4046,26.3191,26.3404,164500.0
2011-02-24 10:40:00,36.96,37.05,36.93,37.04,132800.0,26.3333,26.3974,26.3119,26.3903,132800.0
2011-02-24 10:50:00,37.03,37.18,37.03,37.04,191400.0,26.3832,26.49,26.3832,26.3903,191400.0
2011-02-24 11:00:00,37.04,37.13,37.0,37.03,199700.0,26.3903,26.4544,26.3618,26.3832,199700.0
2011-02-24 11:10:00,37.03,37.14,36.96,37.12,148000.0,26.3832,26.4615,26.3333,26.4473,148000.0
2011-02-24 11:20:00,37.13,37.28,37.08,37.24,156500.0,26.4544,26.5613,26.4188,26.5328,156500.0
2011-02-24 11:30:00,37.24,37.25,37.1,37.12,101600.0,26.5328,26.5399,26.4331,26.4473,101600.0
2011-02-24 11:40:00,37.13,37.17,36.99,37.03,132900.0,26.4544,26.4829,26.3547,26.3832,132900.0
2011-02-24 11:50:00,37.03,37.11,37.02,37.08,77900.0,26.3832,26.4402,26.3761,26.4188,77900.0
2011-02-24 12:00:00,37.08,37.11,36.96,36.98,120000.0,26.4188,26.4402,26.3333,26.3476,120000.0
2011-02-24 12:10:00,36.98,37.09,36.98,37.07,93400.0,26.3476,26.4259,26.3476,26.4117,93400.0
2011-02-24 12:20:00,37.07,37.09,37.02,37.04,125200.0,26.4117,26.4259,26.3761,26.3903,125200.0
2011-02-24 12:30:00,37.05,37.05,36.96,37.02,119300.0,26.3974,26.3974,26.3333,26.3761,119300.0
2011-02-24 12:40:00,37.02,37.02,36.91,36.99,122600.0,26.3761,26.3761,26.2977,26.3547,122600.0
2011-02-24 12:50:00,36.99,37.06,36.93,37.05,87500.0,26.3547,26.4046,26.3119,26.3974,87500.0
2011-02-24 13:00:00,37.05,37.09,37.0,37.02,129400.0,26.3974,26.4259,26.3618,26.3761,129400.0
2011-02-24 13:10:00,37.02,37.07,36.97,37.03,108500.0,26.3761,26.4117,26.3404,26.3832,108500.0
2011-02-24 13:20:00,37.03,37.04,36.92,36.93,131500.0,26.3832,26.3903,26.3048,26.3119,131500.0
2011-02-24 13:30:00,36.92,37.04,36.92,36.95,128700.0,26.3048,26.3903,26.3048,26.3262,128700.0
2011-02-24 13:40:00,36.95,36.98,36.85,36.89,223100.0,26.3262,26.3476,26.2549,26.2834,223100.0
2011-02-24 13:50:00,36.89,36.92,36.78,36.82,217000.0,26.2834,26.3048,26.2051,26.2336,217000.0
2011-02-24 14:00:00,36.81,36.91,36.81,36.91,100800.0,26.2264,26.2977,26.2264,26.2977,100800.0
2011-02-24 14:10:00,36.91,37.1,36.88,37.02,329900.0,26.2977,26.4331,26.2763,26.3761,329900.0
2011-02-24 14:20:00,37.02,37.14,37.0,37.11,316100.0,26.3761,26.4615,26.3618,26.4402,316100.0
2011-02-24 14:30:00,37.11,37.22,37.09,37.13,294000.0,26.4402,26.5185,26.4259,26.4544,294000.0
2011-02-24 14:40:00,37.13,37.18,37.0,37.11,324300.0,26.4544,26.49,26.3618,26.4402,324300.0
2011-02-24 14:50:00,37.11,37.11,36.99,37.06,205900.0,26.4402,26.4402,26.3547,26.4046,205900.0
2011-02-24 15:00:00,37.07,37.14,36.99,37.11,226600.0,26.4117,26.4615,26.3547,26.4402,226600.0
2011-02-24 15:10:00,37.11,37.17,37.06,37.13,176000.0,26.4402,26.4829,26.4046,26.4544,176000.0
2011-02-24 15:20:00,37.12,37.22,37.12,37.2,197900.0,26.4473,26.5185,26.4473,26.5043,197900.0
2011-02-24 15:30:00,37.2,37.25,37.13,37.13,219500.0,26.5043,26.5399,26.4544,26.4544,219500.0
2011-02-24 15:40:00,37.13,37.23,37.11,37.19,417300.0,26.4544,26.5257,26.4402,26.4972,417300.0
2011-02-24 15:50:00,37.19,37.21,37.11,37.15,533200.0,26.4972,26.5114,26.4402,26.4687,533200.0
2011-02-25 09:30:00,37.2,37.48,37.06,37.38,434300.0,26.5043,26.7038,26.4046,26.6325,434300.0
2011-02-25 09:40:00,37.38,37.47,37.19,37.22,259500.0,26.6325,26.6967,26.4972,26.5185,259500.0
2011-02-25 09:50:00,37.22,37.28,37.14,37.18,221200.0,26.5185,26.5613,26.4615,26.49,221200.0
2011-02-25 10:00:00,37.18,37.23,37.16,37.17,253200.0,26.49,26.5257,26.4758,26.4829,253200.0
2011-02-25 10:10:00,37.17,37.18,36.96,36.96,276300.0,26.4829,26.49,26.3333,26.3333,276300.0
2011-02-25 10:20:00,36.96,37.1,36.96,37.03,128400.0,26.3333,26.4331,26.3333,26.3832,128400.0
2011-02-25 10:30:00,37.03,37.03,36.89,37.0,257400.0,26.3832,26.3832,26.2834,26.3618,257400.0
2011-02-25 10:40:00,37.0,37.03,36.96,36.97,161800.0,26.3618,26.3832,26.3333,26.3404,161800.0
2011-02-25 10:50:00,36.98,37.01,36.91,36.99,187200.0,26.3476,26.3689,26.2977,26.3547,187200.0
2011-02-25 11:00:00,36.99,37.0,36.87,36.87,130700.0,26.3547,26.3618,26.2692,26.2692,130700.0
2011-02-25 11:10:00,36.88,36.93,36.83,36.87,148400.0,26.2763,26.3119,26.2407,26.2692,148400.0
2011-02-25 11:20:00,36.87,36.89,36.83,36.84,148300.0,26.2692,26.2834,26.2407,26.2478,148300.0
2011-02-25 11:30:00,36.84,36.93,36.83,36.91,65400.0,26.2478,26.3119,26.2407,26.2977,65400.0
2011-02-25 11:40:00,36.91,36.91,36.78,36.82,174500.0,26.2977,26.2977,26.2051,26.2336,174500.0
2011-02-25 11:50:00,36.82,36.91,36.81,36.86,109100.0,26.2336,26.2977,26.2264,26.2621,109100.0
2011-02-25 12:00:00,36.86,36.96,36.86,36.95,134300.0,26.2621,26.3333,26.2621,26.3262,134300.0
2011-02-25 12:10:00,36.94,36.98,36.92,36.96,73500.0,26.3191,26.3476,26.3048,26.3333,73500.0
2011-02-25 12:20:00,36.96,37.0,36.94,36.96,248100.0,26.3333,26.3618,26.3191,26.3333,248100.0
2011-02-25 12:30:00,36.97,36.97,36.91,36.92,112900.0,26.3404,26.3404,26.2977,26.3048,112900.0
2011-02-25 12:40:00,36.93,36.97,36.9,36.94,142300.0,26.3119,26.3404,26.2906,26.3191,142300.0
2011-02-25 12:50:00,36.94,36.98,36.89,36.97,68000.0,26.3191,26.3476,26.2834,26.3404,68000.0
2011-02-25 13:00:00,36.98,36.99,36.93,36.99,46700.0,26.3476,26.3547,26.3119,26.3547,46700.0
2011-02-25 13:10:00,37.0,37.09,36.97,37.08,116700.0,26.3618,26.4259,26.3404,26.4188,116700.0
2011-02-25 13:20:00,37.09,37.12,37.04,37.05,222000.0,26.4259,26.4473,26.3903,26.3974,222000.0
2011-02-25 13:30:00,37.05,37.05,36.95,37.03,240100.0,26.3974,26.3974,26.3262,26.3832,240100.0
2011-02-25 13:40:00,37.02,37.03,36.95,36.96,165700.0,26.3761,26.3832,26.3262,26.3333,165700.0
2011-02-25 13:50:00,36.96,36.99,36.96,36.99,94100.0,26.3333,26.3547,26.3333,26.3547,94100.0
2011-02-25 14:00:00,37.0,37.05,36.95,37.04,221000.0,26.3618,26.3974,26.3262,26.3903,221000.0
2011-02-25 14:10:00,37.04,37.08,36.99,37.0,77800.0,26.3903,26.4188,26.3547,26.3618,77800.0
2011-02-25 14:20:00,37.0,37.04,36.97,36.97,87500.0,26.3618,26.3903,26.3404,26.3404,87500.0
2011-02-25 14:30:00,36.97,37.03,36.97,36.98,66200.0,26.3404,26.3832,26.3404,26.3476,66200.0
2011-02-25 14:40:00,36.97,37.07,36.97,37.04,134600.0,26.3404,26.4117,26.3404,26.3903,134600.0
2011-02-25 14:50:00,37.04,37.08,37.02,37.07,150200.0,26.3903,26.4188,26.3761,26.4117,150200.0
2011-02-25 15:00:00,37.07,37.11,37.06,37.09,145600.0,26.4117,26.4402,26.4046,26.4259,145600.0
2011-02-25 15:10:00,37.09,37.16,37.05,37.06,200300.0,26.4259,26.4758,26.3974,26.4046,200300.0
2011-02-25 15:20:00,37.07,37.07,36.96,37.0,227700.0,26.4117,26.4117,26.3333,26.3618,227700.0
2011-02-25 15:30:00,36.99,37.0,36.91,36.92,250000.0,26.3547,26.3618,26.2977,26.3048,250000.0
2011-02-25 15:40:00,36.92,37.0,36.88,37.0,462000.0,26.3048,26.3618,26.2763,26.3618,462000.0
2011-02-25 15:50:00,36.99,37.08,36.99,37.07,1073800.0,26.3547,26.4188,26.3547,26.4117,1073800.0
2011-02-28 09:30:00,37.15,37.32,37.06,37.32,354600.0,26.4687,26.5898,26.4046,26.5898,354600.0
2011-02-28 09:40:00,37.33,37.45,37.25,37.32,287700.0,26.5969,26.6824,26.5399,26.5898,287700.0
2011-02-28 09:50:00,37.31,37.32,37.16,37.25,335900.0,26.5827,26.5898,26.4758,26.5399,335900.0
2011-02-28 10:00:00,37.24,37.27,37.22,37.24,256700.0,26.5328,26.5542,26.5185,26.5328,256700.0
2011-02-28 10:10:00,37.24,37.26,37.21,37.26,227100.0,26.5328,26.547,26.5114,26.547,227100.0
2011-02-28 10:20:00,37.25,37.36,37.23,37.35,365800.0,26.5399,26.6183,26.5257,26.6112,365800.0
2011-02-28 10:30:00,37.34,37.4,37.31,37.34,136000.0,26.604,26.6468,26.5827,26.604,136000.0
2011-02-28 10:40:00,37.35,37.38,37.29,37.36,275800.0,26.6112,26.6325,26.5684,26.6183,275800.0
2011-02-28 10:50:00,37.37,37.47,37.36,37.45,298100.0,26.6254,26.6967,26.6183,26.6824,298100.0
2011-02-28 11:00:00,37.46,37.48,37.43,37.47,201900.0,26.6895,26.7038,26.6682,26.6967,201900.0
2011-02-28 11:10:00,37.47,37.53,37.47,37.5,118500.0,26.6967,26.7394,26.6967,26.718,118500.0
2011-02-28 11:20:00,37.51,37.51,37.44,37.47,178800.0,26.7252,26.7252,26.6753,26.6967,178800.0
2011-02-28 11:30:00,37.48,37.5,37.4,37.41,111700.0,26.7038,26.718,26.6468,26.6539,111700.0
2011-02-28 11:40:00,37.41,37.41,37.37,37.38,119800.0,26.6539,26.6539,26.6254,26.6325,119800.0
2011-02-28 11:50:00,37.38,37.38,37.29,37.32,296100.0,26.6325,26.6325,26.5684,26.5898,296100.0
2011-02-28 12:00:00,37.32,37.32,37.22,37.3,323200.0,26.5898,26.5898,26.5185,26.5755,323200.0
2011-02-28 12:10:00,37.3,37.39,37.29,37.37,115500.0,26.5755,26.6397,26.5684,26.6254,115500.0
2011-02-28 12:20:00,37.37,37.4,37.3,37.32,140700.0,26.6254,26.6468,26.5755,26.5898,140700.0
2011-02-28 12:30:00,37.32,37.36,37.31,37.33,166700.0,26.5898,26.6183,26.5827,26.5969,166700.0
2011-02-28 12:40:00,37.33,37.34,37.28,37.29,127700.0,26.5969,26.604,26.5613,26.5684,127700.0
2011-02-28 12:50:00,37.29,37.34,37.22,37.23,238500.0,26.5684,26.604,26.5185,26.5257,238500.0
2011-02-28 13:00:00,37.22,37.25,37.2,37.23,217900.0,26.5185,26.5399,26.5043,26.5257,217900.0
2011-02-28 13:10:00,37.23,37.3,37.22,37.29,95000.0,26.5257,26.5755,26.5185,26.5684,95000.0
2011-02-28 13:20:00,37.29,37.3,37.23,37.24,116700.0,26.5684,26.5755,26.5257,26.5328,116700.0
2011-02-28 13:30:00,37.23,37.25,37.2,37.22,167300.0,26.5257,26.5399,26.5043,26.5185,167300.0
2011-02-28 13:40:00,37.22,37.24,37.17,37.21,193500.0,26.5185,26.5328,26.4829,26.5114,193500.0
2011-02-28 13:50:00,37.2,37.21,37.15,37.16,120900.0,26.5043,26.5114,26.4687,26.4758,120900.0
2011-02-28 14:00:00,37.16,37.21,37.12,37.21,142000.0,26.4758,26.5114,26.4473,26.5114,142000.0
2011-02-28 14:10:00,37.21,37.27,37.2,37.26,69000.0,26.5114,26.5542,26.5043,26.547,69000.0
2011-02-28 14:20:00,37.26,37.33,37.25,37.31,66200.0,26.547,26.5969,26.5399,26.5827,66200.0
2011-02-28 14:30:00,37.32,37.35,37.3,37.35,70900.0,26.5898,26.6112,26.5755,26.6112,70900.0
2011-02-28 14:40:00,37.34,37.39,37.34,37.35,94400.0,26.604,26.6397,26.604,26.6112,94400.0
2011-02-28 14:50:00,37.36,37.4,37.33,37.4,80200.0,26.6183,26.6468,26.5969,26.6468,80200.0
2011-02-28 15:00:00,37.39,37.4,37.33,37.33,112300.0,26.6397,26.6468,26.5969,26.5969,112300.0
2011-02-28 15:10:00,37.33,37.4,37.33,37.4,116000.0,26.5969,26.6468,26.5969,26.6468,116000.0
2011-02-28 15:20:00,37.4,37.5,37.39,37.49,272400.0,26.6468,26.718,26.6397,26.7109,272400.0
2011-02-28 15:30:00,37.5,37.54,37.47,37.53,267900.0,26.718,26.7465,26.6967,26.7394,267900.0
2011-02-28 15:40:00,37.52,37.53,37.39,37.44,431000.0,26.7323,26.7394,26.6397,26.6753,431000.0
2011-02-28 15:50:00,37.44,37.5,37.4,37.5,771500.0,26.6753,26.718,26.6468,26.718,771500.0
2011-03-01 09:30:00,37.08,37.72,37.08,37.68,541500.0,26.4188,26.8748,26.4188,26.8463,541500.0
2011-03-01 09:40:00,37.67,37.69,37.46,37.58,223700.0,26.8392,26.8534,26.6895,26.775,223700.0
2011-03-01 09:50:00,37.59,37.63,37.38,37.54,181900.0,26.7822,26.8107,26.6325,26.7465,181900.0
2011-03-01 10:00:00,37.53,37.57,37.35,37.36,169200.0,26.7394,26.7679,26.6112,26.6183,169200.0
2011-03-01 10:10:00,37.35,37.39,37.21,37.3,383500.0,26.6112,26.6397,26.5114,26.5755,383500.0
2011-03-01 10:20:00,37.31,37.4,37.28,37.28,258700.0,26.5827,26.6468,26.5613,26.5613,258700.0
2011-03-01 10:30:00,37.28,37.38,37.23,37.34,227600.0,26.5613,26.6325,26.5257,26.604,227600.0
2011-03-01 10:40:00,37.35,37.44,37.35,37.41,100900.0,26.6112,26.6753,26.6112,26.6539,100900.0
2011-03-01 10:50:00,37.4,37.46,37.32,37.34,146300.0,26.6468,26.6895,26.5898,26.604,146300.0
2011-03-01 11:00:00,37.34,37.44,37.34,37.38,134500.0,26.604,26.6753,26.604,26.6325,134500.0
2011-03-01 11:10:00,37.37,37.46,37.37,37.41,136700.0,26.6254,26.6895,26.6254,26.6539,136700.0
2011-03-01 11:20:00,37.41,37.5,37.32,37.33,155000.0,26.6539,26.718,26.5898,26.5969,155000.0
2011-03-01 11:30:00,37.33,37.47,37.27,37.42,385300.0,26.5969,26.6967,26.5542,26.661,385300.0
2011-03-01 11:40:00,37.42,37.46,37.33,37.35,184400.0,26.661,26.6895,26.5969,26.6112,184400.0
2011-03-01 11:50:00,37.35,37.35,37.21,37.23,222600.0,26.6112,26.6112,26.5114,26.5257,222600.0
2011-03-01 12:00:00,37.23,37.23,37.14,37.17,155100.0,26.5257,26.5257,26.4615,26.4829,155100.0
2011-03-01 12:10:00,37.16,37.22,37.15,37.16,126600.0,26.4758,26.5185,26.4687,26.4758,126600.0
2011-03-01 12:20:00,37.17,37.23,37.11,37.13,138500.0,26.4829,26.5257,26.4402,26.4544,138500.0
2011-03-01 12:30:00,37.14,37.21,37.11,37.15,107000.0,26.4615,26.5114,26.4402,26.4687,107000.0
2011-03-01 12:40:00,37.16,37.21,37.14,37.2,116200.0,26.4758,26.5114,26.4615,26.5043,116200.0
2011-03-01 12:50:00,37.21,37.26,37.16,37.18,112800.0,26.5114,26.547,26.4758,26.49,112800.0
2011-03-01 13:00:00,37.18,37.18,37.05,37.08,176100.0,26.49,26.49,26.3974,26.4188,176100.0
2011-03-01 13:10:00,37.08,37.12,37.0,37.03,180800.0,26.4188,26.4473,26.3618,26.3832,180800.0
2011-03-01 13:20:00,37.03,37.04,36.86,36.9,332800.0,26.3832,26.3903,26.2621,26.2906,332800.0
2011-03-01 13:30:00,36.9,36.99,36.87,36.96,123800.0,26.2906,26.3547,26.2692,26.3333,123800.0
2011-03-01 13:40:00,36.97,36.97,36.84,36.87,119600.0,26.3404,26.3404,26.2478,26.2692,119600.0
2011-03-01 13:50:00,36.87,36.97,36.85,36.92,96000.0,26.2692,26.3404,26.2549,26.3048,96000.0
2011-03-01 14:00:00,36.92,36.93,36.77,36.85,192000.0,26.3048,26.3119,26.1979,26.2549,192000.0
2011-03-01 14:10:00,36.85,36.87,36.73,36.82,129400.0,26.2549,26.2692,26.1694,26.2336,129400.0
2011-03-01 14:20:00,36.82,36.82,36.7,36.72,155800.0,26.2336,26.2336,26.1481,26.1623,155800.0
2011-03-01 14:30:00,36.71,36.77,36.69,36.76,202400.0,26.1552,26.1979,26.1409,26.1908,202400.0
2011-03-01 14:40:00,36.76,36.81,36.74,36.81,108100.0,26.1908,26.2264,26.1766,26.2264,108100.0
2011-03-01 14:50:00,36.81,36.88,36.8,36.82,285000.0,26.2264,26.2763,26.2193,26.2336,285000.0
2011-03-01 15:00:00,36.81,36.87,36.75,36.76,340900.0,26.2264,26.2692,26.1837,26.1908,340900.0
2011-03-01 15:10:00,36.76,36.86,36.73,36.86,250800.0,26.1908,26.2621,26.1694,26.2621,250800.0
2011-03-01 15:20:00,36.85,36.88,36.79,36.8,278400.0,26.2549,26.2763,26.2122,26.2193,278400.0
2011-03-01 15:30:00,36.8,36.91,36.79,36.86,348700.0,26.2193,26.2977,26.2122,26.2621,348700.0
2011-03-01 15:40:00,36.86,36.94,36.76,36.77,527500.0,26.2621,26.3191,26.1908,26.1979,527500.0
2011-03-01 15:50:00,36.78,36.84,36.73,36.75,770900.0,26.2051,26.2478,26.1694,26.1837,770900.0
2011-03-02 09:30:00,36.6,36.69,36.33,36.44,560000.0,26.0768,26.1409,25.8844,25.9628,560000.0
2011-03-02 09:40:00,36.43,36.68,36.42,36.64,552600.0,25.9557,26.1338,25.9486,26.1053,552600.0
2011-03-02 09:50:00,36.65,36.89,36.6,36.87,509800.0,26.1124,26.2834,26.0768,26.2692,509800.0
2011-03-02 10:00:00,36.86,36.94,36.71,36.74,345200.0,26.2621,26.3191,26.1552,26.1766,345200.0
2011-03-02 10:10:00,36.74,36.74,36.59,36.65,369200.0,26.1766,26.1766,26.0697,26.1124,369200.0
2011-03-02 10:20:00,36.65,36.7,36.55,36.58,259000.0,26.1124,26.1481,26.0412,26.0626,259000.0
2011-03-02 10:30:00,36.59,36.71,36.54,36.69,257100.0,26.0697,26.1552,26.0341,26.1409,257100.0
2011-03-02 10:40:00,36.69,36.82,36.68,36.79,300600.0,26.1409,26.2336,26.1338,26.2122,300600.0
2011-03-02 10:50:00,36.8,36.83,36.69,36.71,334100.0,26.2193,26.2407,26.1409,26.1552,334100.0
2011-03-02 11:00:00,36.7,36.75,36.7,36.71,220900.0,26.1481,26.1837,26.1481,26.1552,220900.0
2011-03-02 11:10:00,36.71,36.74,36.56,36.68,184000.0,26.1552,26.1766,26.0483,26.1338,184000.0
2011-03-02 11:20:00,36.68,36.72,36.58,36.61,413600.0,26.1338,26.1623,26.0626,26.0839,413600.0
2011-03-02 11:30:00,36.61,36.68,36.53,36.53,375700.0,26.0839,26.1338,26.0269,26.0269,375700.0
2011-03-02 11:40:00,36.54,36.66,36.47,36.5,564200.0,26.0341,26.1196,25.9842,26.0056,564200.0
2011-03-02 11:50:00,36.49,36.59,36.45,36.47,353800.0,25.9984,26.0697,25.9699,25.9842,353800.0
2011-03-02 12:00:00,36.48,36.48,36.37,36.48,297100.0,25.9913,25.9913,25.9129,25.9913,297100.0
2011-03-02 12:10:00,36.48,36.6,36.44,36.59,246600.0,25.9913,26.0768,25.9628,26.0697,246600.0
2011-03-02 12:20:00,36.6,36.67,36.59,36.66,118200.0,26.0768,26.1267,26.0697,26.1196,118200.0
2011-03-02 12:30:00,36.66,36.76,36.65,36.73,202600.0,26.1196,26.1908,26.1124,26.1694,202600.0
2011-03-02 12:40:00,36.74,36.86,36.73,36.86,226600.0,26.1766,26.2621,26.1694,26.2621,226600.0
2011-03-02 12:50:00,36.87,36.88,36.78,36.8,130400.0,26.2692,26.2763,26.2051,26.2193,130400.0
2011-03-02 13:00:00,36.8,36.84,36.76,36.77,150100.0,26.2193,26.2478,26.1908,26.1979,150100.0
2011-03-02 13:10:00,36.77,36.78,36.7,36.75,161500.0,26.1979,26.2051,26.1481,26.1837,161500.0
2011-03-02 13:20:00,36.74,36.8,36.73,36.74,141700.0,26.1766,26.2193,26.1694,26.1766,141700.0
2011-03-02 13:30:00,36.74,36.77,36.68,36.72,180900.0,26.1766,26.1979,26.1338,26.1623,180900.0
2011-03-02 13:40:00,36.72,36.72,36.6,36.67,203300.0,26.1623,26.1623,26.0768,26.1267,203300.0
2011-03-02 13:50:00,36.66,36.75,36.66,36.71,123400.0,26.1196,26.1837,26.1196,26.1552,123400.0
2011-03-02 14:00:00,36.71,36.77,36.65,36.75,98000.0,26.1552,26.1979,26.1124,26.1837,98000.0
2011-03-02 14:10:00,36.75,36.84,36.75,36.78,122600.0,26.1837,26.2478,26.1837,26.2051,122600.0
2011-03-02 14:20:00,36.78,36.83,36.73,36.73,225900.0,26.2051,26.2407,26.1694,26.1694,225900.0
2011-03-02 14:30:00,36.73,36.84,36.7,36.82,334300.0,26.1694,26.2478,26.1481,26.2336,334300.0
2011-03-02 14:40:00,36.81,36.96,36.81,36.92,202900.0,26.2264,26.3333,26.2264,26.3048,202900.0
2011-03-02 14:50:00,36.92,36.93,36.87,36.88,185500.0,26.3048,26.3119,26.2692,26.2763,185500.0
2011-03-02 15:00:00,36.88,36.99,36.88,36.98,165900.0,26.2763,26.3547,26.2763,26.3476,165900.0
2011-03-02 15:10:00,36.97,36.98,36.92,36.95,188200.0,26.3404,26.3476,26.3048,26.3262,188200.0
2011-03-02 15:20:00,36.95,36.96,36.85,36.86,199700.0,26.3262,26.3333,26.2549,26.2621,199700.0
2011-03-02 15:30:00,36.86,36.86,36.81,36.83,206100.0,26.2621,26.2621,26.2264,26.2407,206100.0
2011-03-02 15:40:00,36.83,36.85,36.8,36.84,330200.0,26.2407,26.2549,26.2193,26.2478,330200.0
2011-03-02 15:50:00,36.83,36.84,36.65,36.67,1257100.0,26.2407,26.2478,26.1124,26.1267,1257100.0
2011-03-03 09:30:00,37.02,37.17,36.95,36.99,336500.0,26.3761,26.4829,26.3262,26.3547,336500.0
2011-03-03 09:40:00,37.0,37.25,36.99,37.16,287600.0,26.3618,26.5399,26.3547,26.4758,287600.0
2011-03-03 09:50:00,37.16,37.25,37.14,37.25,144400.0,26.4758,26.5399,26.4615,26.5399,144400.0
2011-03-03 10:00:00,37.24,37.25,37.13,37.18,178700.0,26.5328,26.5399,26.4544,26.49,178700.0
2011-03-03 10:10:00,37.19,37.31,37.17,37.17,224700.0,26.4972,26.5827,26.4829,26.4829,224700.0
2011-03-03 10:20:00,37.17,37.22,37.11,37.18,169500.0,26.4829,26.5185,26.4402,26.49,169500.0
2011-03-03 10:30:00,37.18,37.22,37.1,37.15,234000.0,26.49,26.5185,26.4331,26.4687,234000.0
2011-03-03 10:40:00,37.15,37.36,37.15,37.35,224900.0,26.4687,26.6183,26.4687,26.6112,224900.0
2011-03-03 10:50:00,37.34,37.34,37.2,37.29,189800.0,26.604,26.604,26.5043,26.5684,189800.0
2011-03-03 11:00:00,37.28,37.48,37.27,37.4,287000.0,26.5613,26.7038,26.5542,26.6468,287000.0
2011-03-03 11:10:00,37.41,37.48,37.35,37.41,193100.0,26.6539,26.7038,26.6112,26.6539,193100.0
2011-03-03 11:20:00,37.42,37.48,37.41,37.46,152700.0,26.661,26.7038,26.6539,26.6895,152700.0
2011-03-03 11:30:00,37.46,37.5,37.41,37.41,193700.0,26.6895,26.718,26.6539,26.6539,193700.0
2011-03-03 11:40:00,37.42,37.5,37.42,37.48,162900.0,26.661,26.718,26.661,26.7038,162900.0
2011-03-03 11:50:00,37.48,37.55,37.46,37.53,201600.0,26.7038,26.7537,26.6895,26.7394,201600.0
2011-03-03 12:00:00,37.53,37.54,37.46,37.46,60500.0,26.7394,26.7465,26.6895,26.6895,60500.0
2011-03-03 12:10:00,37.47,37.47,37.43,37.44,32700.0,26.6967,26.6967,26.6682,26.6753,32700.0
2011-03-03 12:20:00,37.45,37.48,37.43,37.45,70700.0,26.6824,26.7038,26.6682,26.6824,70700.0
2011-03-03 12:30:00,37.45,37.47,37.44,37.44,49400.0,26.6824,26.6967,26.6753,26.6753,49400.0
2011-03-03 12:40:00,37.44,37.49,37.42,37.49,103300.0,26.6753,26.7109,26.661,26.7109,103300.0
2011-03-03 12:50:00,37.48,37.5,37.45,37.45,41700.0,26.7038,26.718,26.6824,26.6824,41700.0
2011-03-03 13:00:00,37.45,37.5,37.45,37.49,70500.0,26.6824,26.718,26.6824,26.7109,70500.0
2011-03-03 13:10:00,37.49,37.5,37.46,37.48,44600.0,26.7109,26.718,26.6895,26.7038,44600.0
2011-03-03 13:20:00,37.49,37.5,37.45,37.46,76000.0,26.7109,26.718,26.6824,26.6895,76000.0
2011-03-03 13:30:00,37.46,37.48,37.44,37.44,50000.0,26.6895,26.7038,26.6753,26.6753,50000.0
2011-03-03 13:40:00,37.44,37.5,37.43,37.49,156800.0,26.6753,26.718,26.6682,26.7109,156800.0
2011-03-03 13:50:00,37.49,37.51,37.47,37.49,163100.0,26.7109,26.7252,26.6967,26.7109,163100.0
2011-03-03 14:00:00,37.48,37.51,37.47,37.47,79800.0,26.7038,26.7252,26.6967,26.6967,79800.0
2011-03-03 14:10:00,37.48,37.58,37.48,37.54,178700.0,26.7038,26.775,26.7038,26.7465,178700.0
2011-03-03 14:20:00,37.54,37.54,37.49,37.5,110700.0,26.7465,26.7465,26.7109,26.718,110700.0
2011-03-03 14:30:00,37.49,37.57,37.48,37.52,166400.0,26.7109,26.7679,26.7038,26.7323,166400.0
2011-03-03 14:40:00,37.52,37.54,37.49,37.51,64100.0,26.7323,26.7465,26.7109,26.7252,64100.0
2011-03-03 14:50:00,37.51,37.59,37.51,37.59,117000.0,26.7252,26.7822,26.7252,26.7822,117000.0
2011-03-03 15:00:00,37.58,37.62,37.56,37.59,150900.0,26.775,26.8035,26.7608,26.7822,150900.0
2011-03-03 15:10:00,37.59,37.59,37.54,37.57,122900.0,26.7822,26.7822,26.7465,26.7679,122900.0
2011-03-03 15:20:00,37.57,37.61,37.55,37.58,178200.0,26.7679,26.7964,26.7537,26.775,178200.0
2011-03-03 15:30:00,37.58,37.59,37.5,37.51,255200.0,26.775,26.7822,26.718,26.7252,255200.0
2011-03-03 15:40:00,37.51,37.57,37.51,37.52,643900.0,26.7252,26.7679,26.7252,26.7323,643900.0
2011-03-03 15:50:00,37.51,37.55,37.47,37.52,1018900.0,26.7252,26.7537,26.6967,26.7323,1018900.0
2011-03-04 09:30:00,37.45,37.63,37.4,37.63,306200.0,26.6824,26.8107,26.6468,26.8107,306200.0
2011-03-04 09:40:00,37.62,37.76,37.58,37.73,344000.0,26.8035,26.9033,26.775,26.8819,344000.0
2011-03-04 09:50:00,37.73,37.86,37.65,37.86,160300.0,26.8819,26.9745,26.8249,26.9745,160300.0
2011-03-04 10:00:00,37.86,37.86,37.6,37.62,264300.0,26.9745,26.9745,26.7893,26.8035,264300.0
2011-03-04 10:10:00,37.61,37.65,37.51,37.61,223800.0,26.7964,26.8249,26.7252,26.7964,223800.0
2011-03-04 10:20:00,37.61,37.63,37.53,37.57,192300.0,26.7964,26.8107,26.7394,26.7679,192300.0
2011-03-04 10:30:00,37.57,37.68,37.51,37.67,187900.0,26.7679,26.8463,26.7252,26.8392,187900.0
2011-03-04 10:40:00,37.68,37.69,37.52,37.55,215300.0,26.8463,26.8534,26.7323,26.7537,215300.0
2011-03-04 10:50:00,37.55,37.6,37.51,37.52,177300.0,26.7537,26.7893,26.7252,26.7323,177300.0
2011-03-04 11:00:00,37.52,37.63,37.49,37.55,159900.0,26.7323,26.8107,26.7109,26.7537,159900.0
2011-03-04 11:10:00,37.55,37.61,37.47,37.59,313200.0,26.7537,26.7964,26.6967,26.7822,313200.0
2011-03-04 11:20:00,37.59,37.61,37.4,37.45,259600.0,26.7822,26.7964,26.6468,26.6824,259600.0
2011-03-04 11:30:00,37.45,37.61,37.41,37.6,350400.0,26.6824,26.7964,26.6539,26.7893,350400.0
2011-03-04 11:40:00,37.61,37.62,37.4,37.43,159800.0,26.7964,26.8035,26.6468,26.6682,159800.0
2011-03-04 11:50:00,37.44,37.46,37.27,37.28,152100.0,26.6753,26.6895,26.5542,26.5613,152100.0
2011-03-04 12:00:00,37.28,37.28,37.16,37.24,288800.0,26.5613,26.5613,26.4758,26.5328,288800.0
2011-03-04 12:10:00,37.24,37.26,37.11,37.12,189600.0,26.5328,26.547,26.4402,26.4473,189600.0
2011-03-04 12:20:00,37.12,37.13,36.95,36.99,317900.0,26.4473,26.4544,26.3262,26.3547,317900.0
2011-03-04 12:30:00,36.98,37.02,36.93,37.02,185300.0,26.3476,26.3761,26.3119,26.3761,185300.0
2011-03-04 12:40:00,37.02,37.03,36.98,36.99,88500.0,26.3761,26.3832,26.3476,26.3547,88500.0
2011-03-04 12:50:00,36.98,36.99,36.9,36.9,224200.0,26.3476,26.3547,26.2906,26.2906,224200.0
2011-03-04 13:00:00,36.91,37.0,36.91,36.98,94000.0,26.2977,26.3618,26.2977,26.3476,94000.0
2011-03-04 13:10:00,36.98,37.0,36.9,36.91,119600.0,26.3476,26.3618,26.2906,26.2977,119600.0
2011-03-04 13:20:00,36.92,36.94,36.9,36.92,110900.0,26.3048,26.3191,26.2906,26.3048,110900.0
2011-03-04 13:30:00,36.93,36.99,36.92,36.98,84500.0,26.3119,26.3547,26.3048,26.3476,84500.0
2011-03-04 13:40:00,36.97,36.98,36.83,36.83,233900.0,26.3404,26.3476,26.2407,26.2407,233900.0
2011-03-04 13:50:00,36.83,36.87,36.78,36.84,234000.0,26.2407,26.2692,26.2051,26.2478,234000.0
2011-03-04 14:00:00,36.84,36.86,36.79,36.79,141200.0,26.2478,26.2621,26.2122,26.2122,141200.0
2011-03-04 14:10:00,36.79,36.91,36.79,36.91,114600.0,26.2122,26.2977,26.2122,26.2977,114600.0
2011-03-04 14:20:00,36.91,36.98,36.88,36.97,153000.0,26.2977,26.3476,26.2763,26.3404,153000.0
2011-03-04 14:30:00,36.97,37.0,36.94,37.0,100600.0,26.3404,26.3618,26.3191,26.3618,100600.0
2011-03-04 14:40:00,36.99,37.05,36.98,37.0,129700.0,26.3547,26.3974,26.3476,26.3618,129700.0
2011-03-04 14:50:00,37.0,37.08,36.99,37.08,93900.0,26.3618,26.4188,26.3547,26.4188,93900.0
2011-03-04 15:00:00,37.08,37.17,37.07,37.07,167600.0,26.4188,26.4829,26.4117,26.4117,167600.0
2011-03-04 15:10:00,37.07,37.15,37.05,37.08,233100.0,26.4117,26.4687,26.3974,26.4188,233100.0
2011-03-04 15:20:00,37.08,37.1,36.97,37.01,309600.0,26.4188,26.4331,26.3404,26.3689,309600.0
2011-03-04 15:30:00,37.01,37.09,36.97,37.08,246200.0,26.3689,26.4259,26.3404,26.4188,246200.0
2011-03-04 15:40:00,37.09,37.23,37.08,37.18,441900.0,26.4259,26.5257,26.4188,26.49,441900.0
2011-03-04 15:50:00,37.18,37.28,37.16,37.22,530400.0,26.49,26.5613,26.4758,26.5185,530400.0
2011-03-07 09:30:00,37.26,37.49,37.23,37.47,243900.0,26.547,26.7109,26.5257,26.6967,243900.0
2011-03-07 09:40:00,37.47,37.66,37.46,37.63,201400.0,26.6967,26.832,26.6895,26.8107,201400.0
2011-03-07 09:50:00,37.62,37.7,37.53,37.62,234500.0,26.8035,26.8605,26.7394,26.8035,234500.0
2011-03-07 10:00:00,37.63,37.65,37.36,37.39,291200.0,26.8107,26.8249,26.6183,26.6397,291200.0
2011-03-07 10:10:00,37.4,37.52,37.39,37.48,199700.0,26.6468,26.7323,26.6397,26.7038,199700.0
2011-03-07 10:20:00,37.47,37.55,37.43,37.52,223400.0,26.6967,26.7537,26.6682,26.7323,223400.0
2011-03-07 10:30:00,37.51,37.53,37.36,37.38,295400.0,26.7252,26.7394,26.6183,26.6325,295400.0
2011-03-07 10:40:00,37.38,37.42,37.27,37.32,371400.0,26.6325,26.661,26.5542,26.5898,371400.0
2011-03-07 10:50:00,37.32,37.41,37.28,37.31,209700.0,26.5898,26.6539,26.5613,26.5827,209700.0
2011-03-07 11:00:00,37.3,37.35,37.18,37.24,261400.0,26.5755,26.6112,26.49,26.5328,261400.0
2011-03-07 11:10:00,37.24,37.29,37.13,37.27,206900.0,26.5328,26.5684,26.4544,26.5542,206900.0
2011-03-07 11:20:00,37.27,37.27,37.11,37.13,88300.0,26.5542,26.5542,26.4402,26.4544,88300.0
2011-03-07 11:30:00,37.14,37.21,37.1,37.19,77300.0,26.4615,26.5114,26.4331,26.4972,77300.0
2011-03-07 11:40:00,37.19,37.2,37.09,37.1,141500.0,26.4972,26.5043,26.4259,26.4331,141500.0
2011-03-07 11:50:00,37.1,37.17,37.05,37.14,163500.0,26.4331,26.4829,26.3974,26.4615,163500.0
2011-03-07 12:00:00,37.14,37.22,37.11,37.21,130500.0,26.4615,26.5185,26.4402,26.5114,130500.0
2011-03-07 12:10:00,37.22,37.23,37.15,37.18,133500.0,26.5185,26.5257,26.4687,26.49,133500.0
2011-03-07 12:20:00,37.17,37.25,37.13,37.23,269200.0,26.4829,26.5399,26.4544,26.5257,269200.0
2011-03-07 12:30:00,37.23,37.31,37.21,37.28,120700.0,26.5257,26.5827,26.5114,26.5613,120700.0
2011-03-07 12:40:00,37.28,37.28,37.16,37.16,72000.0,26.5613,26.5613,26.4758,26.4758,72000.0
2011-03-07 12:50:00,37.16,37.16,37.02,37.07,153600.0,26.4758,26.4758,26.3761,26.4117,153600.0
2011-03-07 13:00:00,37.08,37.08,36.96,37.0,190500.0,26.4188,26.4188,26.3333,26.3618,190500.0
2011-03-07 13:10:00,37.0,37.04,36.93,37.01,186600.0,26.3618,26.3903,26.3119,26.3689,186600.0
2011-03-07 13:20:00,37.01,37.05,36.96,36.97,92200.0,26.3689,26.3974,26.3333,26.3404,92200.0
2011-03-07 13:30:00,36.96,37.0,36.93,36.94,119600.0,26.3333,26.3618,26.3119,26.3191,119600.0
2011-03-07 13:40:00,36.94,36.97,36.9,36.93,148900.0,26.3191,26.3404,26.2906,26.3119,148900.0
2011-03-07 13:50:00,36.92,36.94,36.85,36.88,137800.0,26.3048,26.3191,26.2549,26.2763,137800.0
2011-03-07 14:00:00,36.87,36.95,36.86,36.9,148100.0,26.2692,26.3262,26.2621,26.2906,148100.0
2011-03-07 14:10:00,36.9,36.97,36.83,36.96,157600.0,26.2906,26.3404,26.2407,26.3333,157600.0
2011-03-07 14:20:00,36.96,36.99,36.92,36.94,141400.0,26.3333,26.3547,26.3048,26.3191,141400.0
2011-03-07 14:30:00,36.94,36.98,36.92,36.94,118200.0,26.3191,26.3476,26.3048,26.3191,118200.0
2011-03-07 14:40:00,36.94,37.0,36.91,36.95,159800.0,26.3191,26.3618,26.2977,26.3262,159800.0
2011-03-07 14:50:00,36.96,36.99,36.93,36.95,124200.0,26.3333,26.3547,26.3119,26.3262,124200.0
2011-03-07 15:00:00,36.96,36.97,36.92,36.95,491300.0,26.3333,26.3404,26.3048,26.3262,491300.0
2011-03-07 15:10:00,36.95,36.99,36.89,36.93,417900.0,26.3262,26.3547,26.2834,26.3119,417900.0
2011-03-07 15:20:00,36.94,36.98,36.91,36.95,253300.0,26.3191,26.3476,26.2977,26.3262,253300.0
2011-03-07 15:30:00,36.95,37.04,36.93,36.97,381800.0,26.3262,26.3903,26.3119,26.3404,381800.0
2011-03-07 15:40:00,36.97,37.02,36.95,36.98,324100.0,26.3404,26.3761,26.3262,26.3476,324100.0
2011-03-07 15:50:00,36.98,36.99,36.87,36.87,603100.0,26.3476,26.3547,26.2692,26.2692,603100.0
2011-03-08 09:30:00,36.72,36.77,36.54,36.58,496000.0,26.3389,26.3748,26.2098,26.2385,496000.0
2011-03-08 09:40:00,36.59,36.72,36.59,36.68,658100.0,26.2456,26.3389,26.2456,26.3102,658100.0
2011-03-08 09:50:00,36.69,36.77,36.63,36.75,547700.0,26.3174,26.3748,26.2743,26.3604,547700.0
2011-03-08 10:00:00,36.75,36.86,36.67,36.68,784100.0,26.3604,26.4393,26.303,26.3102,784100.0
2011-03-08 10:10:00,36.68,36.73,36.58,36.72,428600.0,26.3102,26.3461,26.2385,26.3389,428600.0
2011-03-08 10:20:00,36.72,36.81,36.69,36.78,564200.0,26.3389,26.4034,26.3174,26.3819,564200.0
2011-03-08 10:30:00,36.78,36.79,36.66,36.67,342800.0,26.3819,26.3891,26.2959,26.303,342800.0
2011-03-08 10:40:00,36.66,36.76,36.58,36.7,206900.0,26.2959,26.3676,26.2385,26.3245,206900.0
2011-03-08 10:50:00,36.71,36.83,36.7,36.76,307800.0,26.3317,26.4178,26.3245,26.3676,307800.0
2011-03-08 11:00:00,36.76,36.76,36.68,36.69,268900.0,26.3676,26.3676,26.3102,26.3174,268900.0
2011-03-08 11:10:00,36.68,36.72,36.58,36.69,310000.0,26.3102,26.3389,26.2385,26.3174,310000.0
2011-03-08 11:20:00,36.68,36.8,36.65,36.78,463900.0,26.3102,26.3963,26.2887,26.3819,463900.0
2011-03-08 11:30:00,36.78,37.0,36.77,36.9,493200.0,26.3819,26.5397,26.3748,26.468,493200.0
2011-03-08 11:40:00,36.89,36.98,36.84,36.95,408300.0,26.4608,26.5254,26.425,26.5039,408300.0
2011-03-08 11:50:00,36.95,37.06,36.93,37.06,376300.0,26.5039,26.5828,26.4895,26.5828,376300.0
2011-03-08 12:00:00,37.06,37.12,37.02,37.1,245800.0,26.5828,26.6258,26.5541,26.6115,245800.0
2011-03-08 12:10:00,37.09,37.17,37.06,37.17,244700.0,26.6043,26.6617,26.5828,26.6617,244700.0
2011-03-08 12:20:00,37.17,37.2,37.11,37.14,237000.0,26.6617,26.6832,26.6186,26.6402,237000.0
2011-03-08 12:30:00,37.14,37.21,37.12,37.18,289300.0,26.6402,26.6904,26.6258,26.6688,289300.0
2011-03-08 12:40:00,37.18,37.18,37.11,37.14,241100.0,26.6688,26.6688,26.6186,26.6402,241100.0
2011-03-08 12:50:00,37.13,37.13,37.07,37.11,265600.0,26.633,26.633,26.5899,26.6186,265600.0
2011-03-08 13:00:00,37.11,37.19,37.1,37.17,136600.0,26.6186,26.676,26.6115,26.6617,136600.0
2011-03-08 13:10:00,37.17,37.2,37.14,37.17,107600.0,26.6617,26.6832,26.6402,26.6617,107600.0
2011-03-08 13:20:00,37.18,37.21,37.16,37.2,90600.0,26.6688,26.6904,26.6545,26.6832,90600.0
2011-03-08 13:30:00,37.2,37.26,37.18,37.23,137700.0,26.6832,26.7262,26.6688,26.7047,137700.0
2011-03-08 13:40:00,37.24,37.25,37.17,37.17,145500.0,26.7119,26.7191,26.6617,26.6617,145500.0
2011-03-08 13:50:00,37.17,37.19,37.13,37.18,119000.0,26.6617,26.676,26.633,26.6688,119000.0
2011-03-08 14:00:00,37.18,37.19,37.04,37.05,159400.0,26.6688,26.676,26.5684,26.5756,159400.0
2011-03-08 14:10:00,37.05,37.16,37.0,37.15,237300.0,26.5756,26.6545,26.5397,26.6473,237300.0
2011-03-08 14:20:00,37.16,37.17,37.1,37.1,93600.0,26.6545,26.6617,26.6115,26.6115,93600.0
2011-03-08 14:30:00,37.1,37.15,37.02,37.15,68200.0,26.6115,26.6473,26.5541,26.6473,68200.0
2011-03-08 14:40:00,37.15,37.22,37.14,37.21,104600.0,26.6473,26.6975,26.6402,26.6904,104600.0
2011-03-08 14:50:00,37.21,37.25,37.19,37.23,94700.0,26.6904,26.7191,26.676,26.7047,94700.0
2011-03-08 15:00:00,37.23,37.24,37.16,37.24,121200.0,26.7047,26.7119,26.6545,26.7119,121200.0
2011-03-08 15:10:00,37.24,37.26,37.21,37.24,465600.0,26.7119,26.7262,26.6904,26.7119,465600.0
2011-03-08 15:20:00,37.23,37.25,37.16,37.18,356600.0,26.7047,26.7191,26.6545,26.6688,356600.0
2011-03-08 15:30:00,37.18,37.2,37.13,37.17,678000.0,26.6688,26.6832,26.633,26.6617,678000.0
2011-03-08 15:40:00,37.17,37.19,37.14,37.17,876700.0,26.6617,26.676,26.6402,26.6617,876700.0
2011-03-08 15:50:00,37.17,37.19,37.02,37.03,1436200.0,26.6617,26.676,26.5541,26.5612,1436200.0
2011-03-09 09:30:00,37.09,37.15,37.0,37.04,283200.0,26.6043,26.6473,26.5397,26.5684,283200.0
2011-03-09 09:40:00,37.04,37.18,36.91,37.16,260100.0,26.5684,26.6688,26.4752,26.6545,260100.0
2011-03-09 09:50:00,37.17,37.2,37.1,37.17,227600.0,26.6617,26.6832,26.6115,26.6617,227600.0
2011-03-09 10:00:00,37.15,37.21,37.05,37.15,255800.0,26.6473,26.6904,26.5756,26.6473,255800.0
2011-03-09 10:10:00,37.16,37.25,37.13,37.25,207800.0,26.6545,26.7191,26.633,26.7191,207800.0
2011-03-09 10:20:00,37.25,37.39,37.24,37.34,251800.0,26.7191,26.8195,26.7119,26.7836,251800.0
2011-03-09 10:30:00,37.33,37.4,37.18,37.19,228500.0,26.7764,26.8266,26.6688,26.676,228500.0
2011-03-09 10:40:00,37.2,37.29,37.15,37.2,214400.0,26.6832,26.7477,26.6473,26.6832,214400.0
2011-03-09 10:50:00,37.2,37.2,37.06,37.11,225200.0,26.6832,26.6832,26.5828,26.6186,225200.0
2011-03-09 11:00:00,37.11,37.18,37.03,37.17,145100.0,26.6186,26.6688,26.5612,26.6617,145100.0
2011-03-09 11:10:00,37.15,37.28,37.15,37.28,178300.0,26.6473,26.7406,26.6473,26.7406,178300.0
2011-03-09 11:20:00,37.28,37.33,37.24,37.26,218100.0,26.7406,26.7764,26.7119,26.7262,218100.0
2011-03-09 11:30:00,37.26,37.33,37.19,37.31,177500.0,26.7262,26.7764,26.676,26.7621,177500.0
2011-03-09 11:40:00,37.31,37.37,37.29,37.34,152300.0,26.7621,26.8051,26.7477,26.7836,152300.0
2011-03-09 11:50:00,37.34,37.46,37.33,37.43,169500.0,26.7836,26.8697,26.7764,26.8482,169500.0
2011-03-09 12:00:00,37.44,37.53,37.43,37.52,227500.0,26.8553,26.9199,26.8482,26.9127,227500.0
2011-03-09 12:10:00,37.52,37.54,37.5,37.51,163300.0,26.9127,26.9271,26.8984,26.9055,163300.0
2011-03-09 12:20:00,37.51,37.53,37.36,37.45,223100.0,26.9055,26.9199,26.798,26.8625,223100.0
2011-03-09 12:30:00,37.45,37.5,37.42,37.5,85500.0,26.8625,26.8984,26.841,26.8984,85500.0
2011-03-09 12:40:00,37.5,37.5,37.39,37.45,104800.0,26.8984,26.8984,26.8195,26.8625,104800.0
2011-03-09 12:50:00,37.45,37.5,37.42,37.44,125500.0,26.8625,26.8984,26.841,26.8553,125500.0
2011-03-09 13:00:00,37.45,37.48,37.41,37.43,118100.0,26.8625,26.884,26.8338,26.8482,118100.0
2011-03-09 13:10:00,37.44,37.53,37.44,37.53,153400.0,26.8553,26.9199,26.8553,26.9199,153400.0
2011-03-09 13:20:00,37.53,37.65,37.49,37.61,295200.0,26.9199,27.006,26.8912,26.9773,295200.0
2011-03-09 13:30:00,37.61,37.67,37.57,37.59,315100.0,26.9773,27.0203,26.9486,26.9629,315100.0
2011-03-09 13:40:00,37.6,37.67,37.58,37.63,340500.0,26.9701,27.0203,26.9558,26.9916,340500.0
2011-03-09 13:50:00,37.62,37.64,37.57,37.61,202400.0,26.9844,26.9988,26.9486,26.9773,202400.0
2011-03-09 14:00:00,37.6,37.7,37.6,37.7,244600.0,26.9701,27.0418,26.9701,27.0418,244600.0
2011-03-09 14:10:00,37.69,37.78,37.67,37.71,246100.0,27.0347,27.0992,27.0203,27.049,246100.0
2011-03-09 14:20:00,37.71,37.72,37.65,37.65,112200.0,27.049,27.0562,27.006,27.006,112200.0
2011-03-09 14:30:00,37.66,37.66,37.58,37.61,152200.0,27.0131,27.0131,26.9558,26.9773,152200.0
2011-03-09 14:40:00,37.61,37.69,37.59,37.66,117600.0,26.9773,27.0347,26.9629,27.0131,117600.0
2011-03-09 14:50:00,37.66,37.73,37.66,37.7,207000.0,27.0131,27.0634,27.0131,27.0418,207000.0
2011-03-09 15:00:00,37.7,37.71,37.64,37.7,334200.0,27.0418,27.049,26.9988,27.0418,334200.0
2011-03-09 15:10:00,37.7,37.73,37.66,37.66,238900.0,27.0418,27.0634,27.0131,27.0131,238900.0
2011-03-09 15:20:00,37.66,37.69,37.61,37.63,208800.0,27.0131,27.0347,26.9773,26.9916,208800.0
2011-03-09 15:30:00,37.63,37.64,37.57,37.61,271900.0,26.9916,26.9988,26.9486,26.9773,271900.0
2011-03-09 15:40:00,37.61,37.64,37.55,37.62,337200.0,26.9773,26.9988,26.9342,26.9844,337200.0
2011-03-09 15:50:00,37.62,37.69,37.61,37.68,854400.0,26.9844,27.0347,26.9773,27.0275,854400.0
2011-03-10 09:30:00,37.35,37.36,37.19,37.31,405900.0,26.7908,26.798,26.676,26.7621,405900.0
2011-03-10 09:40:00,37.31,37.39,37.23,37.38,300800.0,26.7621,26.8195,26.7047,26.8123,300800.0
2011-03-10 09:50:00,37.38,37.5,37.2,37.22,264600.0,26.8123,26.8984,26.6832,26.6975,264600.0
2011-03-10 10:00:00,37.21,37.23,36.98,37.1,261700.0,26.6904,26.7047,26.5254,26.6115,261700.0
2011-03-10 10:10:00,37.11,37.12,37.05,37.09,232500.0,26.6186,26.6258,26.5756,26.6043,232500.0
2011-03-10 10:20:00,37.1,37.18,37.08,37.11,278600.0,26.6115,26.6688,26.5971,26.6186,278600.0
2011-03-10 10:30:00,37.11,37.12,37.02,37.1,296400.0,26.6186,26.6258,26.5541,26.6115,296400.0
2011-03-10 10:40:00,37.1,37.24,37.08,37.18,214700.0,26.6115,26.7119,26.5971,26.6688,214700.0
2011-03-10 10:50:00,37.17,37.22,37.14,37.17,128900.0,26.6617,26.6975,26.6402,26.6617,128900.0
2011-03-10 11:00:00,37.18,37.22,37.06,37.07,322900.0,26.6688,26.6975,26.5828,26.5899,322900.0
2011-03-10 11:10:00,37.07,37.16,37.04,37.15,195000.0,26.5899,26.6545,26.5684,26.6473,195000.0
2011-03-10 11:20:00,37.14,37.18,37.11,37.15,196100.0,26.6402,26.6688,26.6186,26.6473,196100.0
2011-03-10 11:30:00,37.15,37.23,37.12,37.22,123500.0,26.6473,26.7047,26.6258,26.6975,123500.0
2011-03-10 11:40:00,37.21,37.22,37.12,37.13,126100.0,26.6904,26.6975,26.6258,26.633,126100.0
2011-03-10 11:50:00,37.13,37.25,37.13,37.23,86400.0,26.633,26.7191,26.633,26.7047,86400.0
2011-03-10 12:00:00,37.21,37.25,37.14,37.14,100300.0,26.6904,26.7191,26.6402,26.6402,100300.0
2011-03-10 12:10:00,37.14,37.19,37.13,37.13,128200.0,26.6402,26.676,26.633,26.633,128200.0
2011-03-10 12:20:00,37.13,37.22,37.11,37.14,140700.0,26.633,26.6975,26.6186,26.6402,140700.0
2011-03-10 12:30:00,37.13,37.16,37.07,37.12,102200.0,26.633,26.6545,26.5899,26.6258,102200.0
2011-03-10 12:40:00,37.12,37.13,37.03,37.03,116600.0,26.6258,26.633,26.5612,26.5612,116600.0
2011-03-10 12:50:00,37.03,37.18,36.99,37.18,278100.0,26.5612,26.6688,26.5326,26.6688,278100.0
2011-03-10 13:00:00,37.18,37.24,37.12,37.18,159900.0,26.6688,26.7119,26.6258,26.6688,159900.0
2011-03-10 13:10:00,37.17,37.26,37.16,37.23,348300.0,26.6617,26.7262,26.6545,26.7047,348300.0
2011-03-10 13:20:00,37.23,37.26,37.1,37.11,244600.0,26.7047,26.7262,26.6115,26.6186,244600.0
2011-03-10 13:30:00,37.12,37.12,36.95,36.95,413900.0,26.6258,26.6258,26.5039,26.5039,413900.0
2011-03-10 13:40:00,36.95,37.06,36.94,37.02,189600.0,26.5039,26.5828,26.4967,26.5541,189600.0
2011-03-10 13:50:00,37.03,37.07,36.98,37.01,127700.0,26.5612,26.5899,26.5254,26.5469,127700.0
2011-03-10 14:00:00,37.02,37.1,36.99,37.08,143700.0,26.5541,26.6115,26.5326,26.5971,143700.0
2011-03-10 14:10:00,37.08,37.08,36.99,37.05,77000.0,26.5971,26.5971,26.5326,26.5756,77000.0
2011-03-10 14:20:00,37.06,37.09,37.02,37.07,67000.0,26.5828,26.6043,26.5541,26.5899,67000.0
2011-03-10 14:30:00,37.06,37.18,37.06,37.18,102400.0,26.5828,26.6688,26.5828,26.6688,102400.0
2011-03-10 14:40:00,37.18,37.19,37.12,37.12,76300.0,26.6688,26.676,26.6258,26.6258,76300.0
2011-03-10 14:50:00,37.13,37.19,37.11,37.16,78400.0,26.633,26.676,26.6186,26.6545,78400.0
2011-03-10 15:00:00,37.17,37.19,37.08,37.13,136700.0,26.6617,26.676,26.5971,26.633,136700.0
2011-03-10 15:10:00,37.12,37.12,37.02,37.02,186200.0,26.6258,26.6258,26.5541,26.5541,186200.0
2011-03-10 15:20:00,37.03,37.09,37.02,37.06,228300.0,26.5612,26.6043,26.5541,26.5828,228300.0
2011-03-10 15:30:00,37.06,37.14,37.02,37.12,218500.0,26.5828,26.6402,26.5541,26.6258,218500.0
2011-03-10 15:40:00,37.12,37.2,37.1,37.1,268000.0,26.6258,26.6832,26.6115,26.6115,268000.0
2011-03-10 15:50:00,37.1,37.16,37.06,37.08,632700.0,26.6115,26.6545,26.5828,26.5971,632700.0
2011-03-11 09:30:00,37.03,37.22,37.03,37.14,349300.0,26.5612,26.6975,26.5612,26.6402,349300.0
2011-03-11 09:40:00,37.14,37.16,36.96,37.0,274000.0,26.6402,26.6545,26.511,26.5397,274000.0
2011-03-11 09:50:00,37.0,37.0,36.67,36.88,270000.0,26.5397,26.5397,26.303,26.4537,270000.0
2011-03-11 10:00:00,36.88,36.88,36.67,36.8,207800.0,26.4537,26.4537,26.303,26.3963,207800.0
2011-03-11 10:10:00,36.79,36.97,36.73,36.93,332000.0,26.3891,26.5182,26.3461,26.4895,332000.0
2011-03-11 10:20:00,36.94,37.03,36.84,36.85,282900.0,26.4967,26.5612,26.425,26.4321,282900.0
2011-03-11 10:30:00,36.85,36.9,36.76,36.87,194700.0,26.4321,26.468,26.3676,26.4465,194700.0
2011-03-11 10:40:00,36.86,36.88,36.75,36.82,131600.0,26.4393,26.4537,26.3604,26.4106,131600.0
2011-03-11 10:50:00,36.82,36.88,36.78,36.87,229800.0,26.4106,26.4537,26.3819,26.4465,229800.0
2011-03-11 11:00:00,36.87,36.95,36.81,36.83,112200.0,26.4465,26.5039,26.4034,26.4178,112200.0
2011-03-11 11:10:00,36.83,36.88,36.79,36.81,87300.0,26.4178,26.4537,26.3891,26.4034,87300.0
2011-03-11 11:20:00,36.81,37.02,36.8,37.0,169600.0,26.4034,26.5541,26.3963,26.5397,169600.0
2011-03-11 11:30:00,37.0,37.07,37.0,37.06,101000.0,26.5397,26.5899,26.5397,26.5828,101000.0
2011-03-11 11:40:00,37.06,37.18,37.03,37.17,232200.0,26.5828,26.6688,26.5612,26.6617,232200.0
2011-03-11 11:50:00,37.16,37.24,37.15,37.15,190300.0,26.6545,26.7119,26.6473,26.6473,190300.0
2011-03-11 12:00:00,37.15,37.3,37.14,37.26,260400.0,26.6473,26.7549,26.6402,26.7262,260400.0
2011-03-11 12:10:00,37.26,37.34,37.24,37.32,228700.0,26.7262,26.7836,26.7119,26.7693,228700.0
2011-03-11 12:20:00,37.31,37.35,37.27,37.27,95200.0,26.7621,26.7908,26.7334,26.7334,95200.0
2011-03-11 12:30:00,37.27,37.29,37.24,37.25,80300.0,26.7334,26.7477,26.7119,26.7191,80300.0
2011-03-11 12:40:00,37.24,37.3,37.2,37.21,124600.0,26.7119,26.7549,26.6832,26.6904,124600.0
2011-03-11 12:50:00,37.21,37.21,37.17,37.2,215100.0,26.6904,26.6904,26.6617,26.6832,215100.0
2011-03-11 13:00:00,37.2,37.2,37.16,37.16,41800.0,26.6832,26.6832,26.6545,26.6545,41800.0
2011-03-11 13:10:00,37.17,37.19,37.14,37.17,81600.0,26.6617,26.676,26.6402,26.6617,81600.0
2011-03-11 13:20:00,37.18,37.19,37.13,37.14,56500.0,26.6688,26.676,26.633,26.6402,56500.0
2011-03-11 13:30:00,37.14,37.16,37.07,37.07,172200.0,26.6402,26.6545,26.5899,26.5899,172200.0
2011-03-11 13:40:00,37.08,37.14,37.07,37.13,55100.0,26.5971,26.6402,26.5899,26.633,55100.0
2011-03-11 13:50:00,37.13,37.16,37.08,37.14,63400.0,26.633,26.6545,26.5971,26.6402,63400.0
2011-03-11 14:00:00,37.15,37.15,37.11,37.13,197500.0,26.6473,26.6473,26.6186,26.633,197500.0
2011-03-11 14:10:00,37.12,37.17,37.11,37.17,199700.0,26.6258,26.6617,26.6186,26.6617,199700.0
2011-03-11 14:20:00,37.17,37.17,37.1,37.13,162300.0,26.6617,26.6617,26.6115,26.633,162300.0
2011-03-11 14:30:00,37.13,37.16,37.08,37.11,89400.0,26.633,26.6545,26.5971,26.6186,89400.0
2011-03-11 14:40:00,37.11,37.17,37.11,37.12,57100.0,26.6186,26.6617,26.6186,26.6258,57100.0
2011-03-11 14:50:00,37.12,37.19,37.12,37.17,94700.0,26.6258,26.676,26.6258,26.6617,94700.0
2011-03-11 15:00:00,37.17,37.23,37.17,37.19,290600.0,26.6617,26.7047,26.6617,26.676,290600.0
2011-03-11 15:10:00,37.19,37.22,37.17,37.2,214600.0,26.676,26.6975,26.6617,26.6832,214600.0
2011-03-11 15:20:00,37.2,37.29,37.2,37.27,214000.0,26.6832,26.7477,26.6832,26.7334,214000.0
2011-03-11 15:30:00,37.27,37.3,37.17,37.24,196000.0,26.7334,26.7549,26.6617,26.7119,196000.0
2011-03-11 15:40:00,37.25,37.26,37.2,37.2,248800.0,26.7191,26.7262,26.6832,26.6832,248800.0
2011-03-11 15:50:00,37.2,37.23,37.14,37.15,441400.0,26.6832,26.7047,26.6402,26.6473,441400.0
2011-03-14 09:30:00,36.92,36.93,36.71,36.8,334600.0,26.4823,26.4895,26.3317,26.3963,334600.0
2011-03-14 09:40:00,36.8,36.88,36.75,36.83,291900.0,26.3963,26.4537,26.3604,26.4178,291900.0
2011-03-14 09:50:00,36.84,36.93,36.81,36.9,195600.0,26.425,26.4895,26.4034,26.468,195600.0
2011-03-14 10:00:00,36.9,36.94,36.83,36.83,112900.0,26.468,26.4967,26.4178,26.4178,112900.0
2011-03-14 10:10:00,36.84,36.87,36.77,36.84,218600.0,26.425,26.4465,26.3748,26.425,218600.0
2011-03-14 10:20:00,36.83,36.84,36.75,36.78,324000.0,26.4178,26.425,26.3604,26.3819,324000.0
2011-03-14 10:30:00,36.78,36.79,36.6,36.63,397500.0,26.3819,26.3891,26.2528,26.2743,397500.0
2011-03-14 10:40:00,36.63,36.77,36.63,36.76,387900.0,26.2743,26.3748,26.2743,26.3676,387900.0
2011-03-14 10:50:00,36.75,36.82,36.64,36.65,170500.0,26.3604,26.4106,26.2815,26.2887,170500.0
2011-03-14 11:00:00,36.66,36.69,36.61,36.63,233500.0,26.2959,26.3174,26.26,26.2743,233500.0
2011-03-14 11:10:00,36.63,36.65,36.5,36.55,302800.0,26.2743,26.2887,26.1811,26.2169,302800.0
2011-03-14 11:20:00,36.54,36.61,36.54,36.55,119500.0,26.2098,26.26,26.2098,26.2169,119500.0
2011-03-14 11:30:00,36.55,36.58,36.48,36.5,219300.0,26.2169,26.2385,26.1667,26.1811,219300.0
2011-03-14 11:40:00,36.5,36.57,36.48,36.51,139900.0,26.1811,26.2313,26.1667,26.1883,139900.0
2011-03-14 11:50:00,36.51,36.55,36.45,36.53,193900.0,26.1883,26.2169,26.1452,26.2026,193900.0
2011-03-14 12:00:00,36.52,36.55,36.44,36.44,120200.0,26.1954,26.2169,26.138,26.138,120200.0
2011-03-14 12:10:00,36.45,36.45,36.35,36.37,229200.0,26.1452,26.1452,26.0735,26.0878,229200.0
2011-03-14 12:20:00,36.36,36.4,36.28,36.29,173800.0,26.0807,26.1094,26.0233,26.0305,173800.0
2011-03-14 12:30:00,36.29,36.36,36.29,36.32,202600.0,26.0305,26.0807,26.0305,26.052,202600.0
2011-03-14 12:40:00,36.32,36.35,36.3,36.34,207200.0,26.052,26.0735,26.0376,26.0663,207200.0
2011-03-14 12:50:00,36.33,36.4,36.31,36.4,108200.0,26.0591,26.1094,26.0448,26.1094,108200.0
2011-03-14 13:00:00,36.4,36.5,36.4,36.49,75900.0,26.1094,26.1811,26.1094,26.1739,75900.0
2011-03-14 13:10:00,36.49,36.53,36.48,36.5,74700.0,26.1739,26.2026,26.1667,26.1811,74700.0
2011-03-14 13:20:00,36.51,36.52,36.47,36.5,53700.0,26.1883,26.1954,26.1596,26.1811,53700.0
2011-03-14 13:30:00,36.5,36.5,36.41,36.41,98400.0,26.1811,26.1811,26.1165,26.1165,98400.0
2011-03-14 13:40:00,36.42,36.49,36.4,36.48,115300.0,26.1237,26.1739,26.1094,26.1667,115300.0
2011-03-14 13:50:00,36.48,36.57,36.48,36.54,168900.0,26.1667,26.2313,26.1667,26.2098,168900.0
2011-03-14 14:00:00,36.53,36.58,36.49,36.57,115300.0,26.2026,26.2385,26.1739,26.2313,115300.0
2011-03-14 14:10:00,36.57,36.62,36.55,36.56,112200.0,26.2313,26.2672,26.2169,26.2241,112200.0
2011-03-14 14:20:00,36.55,36.65,36.55,36.6,194400.0,26.2169,26.2887,26.2169,26.2528,194400.0
2011-03-14 14:30:00,36.61,36.61,36.52,36.52,107800.0,26.26,26.26,26.1954,26.1954,107800.0
2011-03-14 14:40:00,36.53,36.55,36.47,36.52,101700.0,26.2026,26.2169,26.1596,26.1954,101700.0
2011-03-14 14:50:00,36.51,36.52,36.45,36.49,182000.0,26.1883,26.1954,26.1452,26.1739,182000.0
2011-03-14 15:00:00,36.49,36.56,36.48,36.54,161900.0,26.1739,26.2241,26.1667,26.2098,161900.0
2011-03-14 15:10:00,36.54,36.64,36.54,36.58,129600.0,26.2098,26.2815,26.2098,26.2385,129600.0
2011-03-14 15:20:00,36.59,36.59,36.51,36.52,176600.0,26.2456,26.2456,26.1883,26.1954,176600.0
2011-03-14 15:30:00,36.53,36.59,36.52,36.58,207900.0,26.2026,26.2456,26.1954,26.2385,207900.0
2011-03-14 15:40:00,36.57,36.73,36.56,36.66,442800.0,26.2313,26.3461,26.2241,26.2959,442800.0
2011-03-14 15:50:00,36.67,36.69,36.6,36.67,656800.0,26.303,26.3174,26.2528,26.303,656800.0
2011-03-15 09:30:00,35.9,36.13,35.82,36.05,541800.0,25.7507,25.9157,25.6933,25.8583,541800.0
2011-03-15 09:40:00,36.04,36.27,36.01,36.23,254900.0,25.8511,26.0161,25.8296,25.9874,254900.0
2011-03-15 09:50:00,36.22,36.26,36.06,36.1,284400.0,25.9802,26.0089,25.8655,25.8942,284400.0
2011-03-15 10:00:00,36.1,36.19,36.01,36.13,291500.0,25.8942,25.9587,25.8296,25.9157,291500.0
2011-03-15 10:10:00,36.14,36.27,36.11,36.23,256800.0,25.9229,26.0161,25.9013,25.9874,256800.0
2011-03-15 10:20:00,36.23,36.39,36.21,36.39,230800.0,25.9874,26.1022,25.9731,26.1022,230800.0
2011-03-15 10:30:00,36.4,36.52,36.36,36.5,258700.0,26.1094,26.1954,26.0807,26.1811,258700.0
2011-03-15 10:40:00,36.51,36.56,36.34,36.38,330400.0,26.1883,26.2241,26.0663,26.095,330400.0
2011-03-15 10:50:00,36.38,36.41,36.27,36.3,282800.0,26.095,26.1165,26.0161,26.0376,282800.0
2011-03-15 11:00:00,36.3,36.3,36.19,36.25,231100.0,26.0376,26.0376,25.9587,26.0018,231100.0
2011-03-15 11:10:00,36.24,36.33,36.22,36.31,168800.0,25.9946,26.0591,25.9802,26.0448,168800.0
2011-03-15 11:20:00,36.31,36.42,36.31,36.4,138200.0,26.0448,26.1237,26.0448,26.1094,138200.0
2011-03-15 11:30:00,36.4,36.41,36.29,36.38,162500.0,26.1094,26.1165,26.0305,26.095,162500.0
2011-03-15 11:40:00,36.37,36.4,36.27,36.28,92600.0,26.0878,26.1094,26.0161,26.0233,92600.0
2011-03-15 11:50:00,36.28,36.31,36.2,36.3,118700.0,26.0233,26.0448,25.9659,26.0376,118700.0
2011-03-15 12:00:00,36.29,36.37,36.27,36.34,159200.0,26.0305,26.0878,26.0161,26.0663,159200.0
2011-03-15 12:10:00,36.34,36.37,36.27,36.29,130200.0,26.0663,26.0878,26.0161,26.0305,130200.0
2011-03-15 12:20:00,36.28,36.38,36.25,36.34,95100.0,26.0233,26.095,26.0018,26.0663,95100.0
2011-03-15 12:30:00,36.35,36.35,36.26,36.28,131700.0,26.0735,26.0735,26.0089,26.0233,131700.0
2011-03-15 12:40:00,36.28,36.28,36.13,36.2,129300.0,26.0233,26.0233,25.9157,25.9659,129300.0
2011-03-15 12:50:00,36.2,36.27,36.19,36.24,99500.0,25.9659,26.0161,25.9587,25.9946,99500.0
2011-03-15 13:00:00,36.24,36.25,36.16,36.18,144900.0,25.9946,26.0018,25.9372,25.9516,144900.0
2011-03-15 13:10:00,36.17,36.21,36.13,36.15,173900.0,25.9444,25.9731,25.9157,25.93,173900.0
2011-03-15 13:20:00,36.16,36.21,36.14,36.18,109400.0,25.9372,25.9731,25.9229,25.9516,109400.0
2011-03-15 13:30:00,36.18,36.3,36.18,36.29,100300.0,25.9516,26.0376,25.9516,26.0305,100300.0
2011-03-15 13:40:00,36.29,36.35,36.23,36.27,132000.0,26.0305,26.0735,25.9874,26.0161,132000.0
2011-03-15 13:50:00,36.26,36.29,36.23,36.27,95600.0,26.0089,26.0305,25.9874,26.0161,95600.0
2011-03-15 14:00:00,36.27,36.29,36.25,36.27,82400.0,26.0161,26.0305,26.0018,26.0161,82400.0
2011-03-15 14:10:00,36.27,36.33,36.16,36.17,231000.0,26.0161,26.0591,25.9372,25.9444,231000.0
2011-03-15 14:20:00,36.18,36.4,36.18,36.37,253800.0,25.9516,26.1094,25.9516,26.0878,253800.0
2011-03-15 14:30:00,36.38,36.38,36.29,36.32,128300.0,26.095,26.095,26.0305,26.052,128300.0
2011-03-15 14:40:00,36.33,36.42,36.31,36.39,153000.0,26.0591,26.1237,26.0448,26.1022,153000.0
2011-03-15 14:50:00,36.38,36.39,36.3,36.32,152400.0,26.095,26.1022,26.0376,26.052,152400.0
2011-03-15 15:00:00,36.31,36.41,36.3,36.36,189900.0,26.0448,26.1165,26.0376,26.0807,189900.0
2011-03-15 15:10:00,36.36,36.37,36.29,36.35,251300.0,26.0807,26.0878,26.0305,26.0735,251300.0
2011-03-15 15:20:00,36.35,36.42,36.34,36.36,229100.0,26.0735,26.1237,26.0663,26.0807,229100.0
2011-03-15 15:30:00,36.37,36.4,36.31,36.4,269300.0,26.0878,26.1094,26.0448,26.1094,269300.0
2011-03-15 15:40:00,36.4,36.5,36.37,36.38,407600.0,26.1094,26.1811,26.0878,26.095,407600.0
2011-03-15 15:50:00,36.38,36.4,36.24,36.28,630000.0,26.095,26.1094,25.9946,26.0233,630000.0
2011-03-16 09:30:00,36.13,36.15,35.94,35.98,382800.0,25.9157,25.93,25.7794,25.8081,382800.0
2011-03-16 09:40:00,35.97,36.11,35.93,35.94,217900.0,25.8009,25.9013,25.7722,25.7794,217900.0
2011-03-16 09:50:00,35.93,36.08,35.93,36.04,147200.0,25.7722,25.8798,25.7722,25.8511,147200.0
2011-03-16 10:00:00,36.05,36.15,36.02,36.13,188800.0,25.8583,25.93,25.8368,25.9157,188800.0
2011-03-16 10:10:00,36.13,36.15,36.0,36.14,255400.0,25.9157,25.93,25.8224,25.9229,255400.0
2011-03-16 10:20:00,36.13,36.16,36.09,36.14,109600.0,25.9157,25.9372,25.887,25.9229,109600.0
2011-03-16 10:30:00,36.14,36.24,36.1,36.24,247700.0,25.9229,25.9946,25.8942,25.9946,247700.0
2011-03-16 10:40:00,36.24,36.26,36.16,36.26,160900.0,25.9946,26.0089,25.9372,26.0089,160900.0
2011-03-16 10:50:00,36.25,36.26,36.04,36.06,209700.0,26.0018,26.0089,25.8511,25.8655,209700.0
2011-03-16 11:00:00,36.05,36.06,35.68,35.97,967000.0,25.8583,25.8655,25.5929,25.8009,967000.0
2011-03-16 11:10:00,35.97,36.04,35.9,36.0,457600.0,25.8009,25.8511,25.7507,25.8224,457600.0
2011-03-16 11:20:00,36.0,36.03,35.91,36.01,255600.0,25.8224,25.844,25.7579,25.8296,255600.0
2011-03-16 11:30:00,36.01,36.12,35.99,36.04,217600.0,25.8296,25.9085,25.8153,25.8511,217600.0
2011-03-16 11:40:00,36.04,36.08,35.87,35.94,322500.0,25.8511,25.8798,25.7292,25.7794,322500.0
2011-03-16 11:50:00,35.95,35.97,35.87,35.91,199400.0,25.7866,25.8009,25.7292,25.7579,199400.0
2011-03-16 12:00:00,35.91,35.91,35.77,35.91,274100.0,25.7579,25.7579,25.6575,25.7579,274100.0
2011-03-16 12:10:00,35.9,35.97,35.79,35.85,213700.0,25.7507,25.8009,25.6718,25.7148,213700.0
2011-03-16 12:20:00,35.84,35.9,35.81,35.89,251400.0,25.7077,25.7507,25.6862,25.7435,251400.0
2011-03-16 12:30:00,35.89,35.95,35.82,35.87,243700.0,25.7435,25.7866,25.6933,25.7292,243700.0
2011-03-16 12:40:00,35.86,35.97,35.83,35.93,217400.0,25.722,25.8009,25.7005,25.7722,217400.0
2011-03-16 12:50:00,35.93,35.98,35.84,35.91,146000.0,25.7722,25.8081,25.7077,25.7579,146000.0
2011-03-16 13:00:00,35.91,35.96,35.89,35.9,216000.0,25.7579,25.7937,25.7435,25.7507,216000.0
2011-03-16 13:10:00,35.9,35.91,35.84,35.91,193900.0,25.7507,25.7579,25.7077,25.7579,193900.0
2011-03-16 13:20:00,35.91,35.93,35.83,35.89,215000.0,25.7579,25.7722,25.7005,25.7435,215000.0
2011-03-16 13:30:00,35.89,35.9,35.82,35.85,183800.0,25.7435,25.7507,25.6933,25.7148,183800.0
2011-03-16 13:40:00,35.86,35.91,35.8,35.89,227400.0,25.722,25.7579,25.679,25.7435,227400.0
2011-03-16 13:50:00,35.9,35.93,35.87,35.89,128500.0,25.7507,25.7722,25.7292,25.7435,128500.0
2011-03-16 14:00:00,35.88,35.88,35.74,35.74,397500.0,25.7364,25.7364,25.6359,25.6359,397500.0
2011-03-16 14:10:00,35.74,35.75,35.44,35.45,723000.0,25.6359,25.6431,25.4208,25.4279,723000.0
2011-03-16 14:20:00,35.45,35.62,35.43,35.58,221700.0,25.4279,25.5499,25.4136,25.5212,221700.0
2011-03-16 14:30:00,35.57,35.66,35.55,35.65,511600.0,25.514,25.5786,25.4997,25.5714,511600.0
2011-03-16 14:40:00,35.65,35.85,35.65,35.84,434700.0,25.5714,25.7148,25.5714,25.7077,434700.0
2011-03-16 14:50:00,35.84,35.98,35.81,35.93,413600.0,25.7077,25.8081,25.6862,25.7722,413600.0
2011-03-16 15:00:00,35.93,36.02,35.88,35.94,477900.0,25.7722,25.8368,25.7364,25.7794,477900.0
2011-03-16 15:10:00,35.94,35.97,35.85,35.91,321400.0,25.7794,25.8009,25.7148,25.7579,321400.0
2011-03-16 15:20:00,35.9,35.96,35.75,35.8,402000.0,25.7507,25.7937,25.6431,25.679,402000.0
2011-03-16 15:30:00,35.8,35.82,35.73,35.76,379400.0,25.679,25.6933,25.6288,25.6503,379400.0
2011-03-16 15:40:00,35.75,35.77,35.7,35.72,818300.0,25.6431,25.6575,25.6073,25.6216,818300.0
2011-03-16 15:50:00,35.73,35.74,35.63,35.67,1115100.0,25.6288,25.6359,25.557,25.5857,1115100.0
2011-03-17 09:30:00,36.07,36.13,35.88,36.04,261200.0,25.8727,25.9157,25.7364,25.8511,261200.0
2011-03-17 09:40:00,36.04,36.04,35.85,35.89,165500.0,25.8511,25.8511,25.7148,25.7435,165500.0
2011-03-17 09:50:00,35.89,35.94,35.77,35.79,200600.0,25.7435,25.7794,25.6575,25.6718,200600.0
2011-03-17 10:00:00,35.81,35.96,35.77,35.91,239800.0,25.6862,25.7937,25.6575,25.7579,239800.0
2011-03-17 10:10:00,35.91,35.95,35.84,35.89,279000.0,25.7579,25.7866,25.7077,25.7435,279000.0
2011-03-17 10:20:00,35.89,35.97,35.85,35.93,275800.0,25.7435,25.8009,25.7148,25.7722,275800.0
2011-03-17 10:30:00,35.94,35.99,35.89,35.92,182900.0,25.7794,25.8153,25.7435,25.7651,182900.0
2011-03-17 10:40:00,35.92,35.97,35.88,35.94,183800.0,25.7651,25.8009,25.7364,25.7794,183800.0
2011-03-17 10:50:00,35.95,36.03,35.9,36.02,157400.0,25.7866,25.844,25.7507,25.8368,157400.0
2011-03-17 11:00:00,36.03,36.07,35.89,35.89,508800.0,25.844,25.8727,25.7435,25.7435,508800.0
2011-03-17 11:10:00,35.89,35.91,35.78,35.8,275600.0,25.7435,25.7579,25.6646,25.679,275600.0
2011-03-17 11:20:00,35.79,35.84,35.73,35.77,138700.0,25.6718,25.7077,25.6288,25.6575,138700.0
2011-03-17 11:30:00,35.77,35.83,35.74,35.8,132800.0,25.6575,25.7005,25.6359,25.679,132800.0
2011-03-17 11:40:00,35.81,35.82,35.69,35.69,98600.0,25.6862,25.6933,25.6001,25.6001,98600.0
2011-03-17 11:50:00,35.7,35.77,35.67,35.73,153900.0,25.6073,25.6575,25.5857,25.6288,153900.0
2011-03-17 12:00:00,35.73,35.86,35.73,35.85,225000.0,25.6288,25.722,25.6288,25.7148,225000.0
2011-03-17 12:10:00,35.85,35.89,35.83,35.85,159700.0,25.7148,25.7435,25.7005,25.7148,159700.0
2011-03-17 12:20:00,35.84,35.91,35.83,35.9,183800.0,25.7077,25.7579,25.7005,25.7507,183800.0
2011-03-17 12:30:00,35.89,35.89,35.85,35.86,115800.0,25.7435,25.7435,25.7148,25.722,115800.0
2011-03-17 12:40:00,35.86,35.9,35.84,35.85,139200.0,25.722,25.7507,25.7077,25.7148,139200.0
2011-03-17 12:50:00,35.85,35.88,35.84,35.85,408900.0,25.7148,25.7364,25.7077,25.7148,408900.0
2011-03-17 13:00:00,35.86,35.88,35.84,35.86,130800.0,25.722,25.7364,25.7077,25.722,130800.0
2011-03-17 13:10:00,35.85,35.89,35.73,35.75,270000.0,25.7148,25.7435,25.6288,25.6431,270000.0
2011-03-17 13:20:00,35.75,35.77,35.63,35.64,191800.0,25.6431,25.6575,25.557,25.5642,191800.0
2011-03-17 13:30:00,35.64,35.73,35.6,35.73,149500.0,25.5642,25.6288,25.5355,25.6288,149500.0
2011-03-17 13:40:00,35.72,35.75,35.61,35.62,155800.0,25.6216,25.6431,25.5427,25.5499,155800.0
2011-03-17 13:50:00,35.62,35.62,35.51,35.55,200200.0,25.5499,25.5499,25.471,25.4997,200200.0
2011-03-17 14:00:00,35.55,35.57,35.51,35.55,184600.0,25.4997,25.514,25.471,25.4997,184600.0
2011-03-17 14:10:00,35.56,35.64,35.55,35.61,160400.0,25.5068,25.5642,25.4997,25.5427,160400.0
2011-03-17 14:20:00,35.61,35.67,35.59,35.66,105000.0,25.5427,25.5857,25.5284,25.5786,105000.0
2011-03-17 14:30:00,35.66,35.71,35.65,35.66,97200.0,25.5786,25.6144,25.5714,25.5786,97200.0
2011-03-17 14:40:00,35.66,35.71,35.64,35.71,81500.0,25.5786,25.6144,25.5642,25.6144,81500.0
2011-03-17 14:50:00,35.71,35.78,35.7,35.7,144200.0,25.6144,25.6646,25.6073,25.6073,144200.0
2011-03-17 15:00:00,35.71,35.75,35.7,35.75,167900.0,25.6144,25.6431,25.6073,25.6431,167900.0
2011-03-17 15:10:00,35.75,35.8,35.74,35.78,552200.0,25.6431,25.679,25.6359,25.6646,552200.0
2011-03-17 15:20:00,35.77,35.8,35.69,35.7,141000.0,25.6575,25.679,25.6001,25.6073,141000.0
2011-03-17 15:30:00,35.69,35.69,35.65,35.69,227300.0,25.6001,25.6001,25.5714,25.6001,227300.0
2011-03-17 15:40:00,35.68,35.79,35.65,35.77,400000.0,25.5929,25.6718,25.5714,25.6575,400000.0
2011-03-17 15:50:00,35.77,35.78,35.72,35.76,873700.0,25.6575,25.6646,25.6216,25.6503,873700.0
2011-03-18 09:30:00,36.04,36.13,35.92,36.07,2027800.0,25.8511,25.9157,25.7651,25.8727,2027800.0
2011-03-18 09:40:00,36.06,36.09,35.96,36.0,324400.0,25.8655,25.887,25.7937,25.8224,324400.0
2011-03-18 09:50:00,36.0,36.02,35.96,36.0,293100.0,25.8224,25.8368,25.7937,25.8224,293100.0
2011-03-18 10:00:00,36.01,36.06,35.91,35.91,296400.0,25.8296,25.8655,25.7579,25.7579,296400.0
2011-03-18 10:10:00,35.91,35.91,35.8,35.85,510200.0,25.7579,25.7579,25.679,25.7148,510200.0
2011-03-18 10:20:00,35.84,35.85,35.76,35.76,194700.0,25.7077,25.7148,25.6503,25.6503,194700.0
2011-03-18 10:30:00,35.76,35.9,35.76,35.89,88700.0,25.6503,25.7507,25.6503,25.7435,88700.0
2011-03-18 10:40:00,35.89,36.02,35.89,35.96,108800.0,25.7435,25.8368,25.7435,25.7937,108800.0
2011-03-18 10:50:00,35.97,36.0,35.9,35.95,79100.0,25.8009,25.8224,25.7507,25.7866,79100.0
2011-03-18 11:00:00,35.94,36.08,35.94,36.07,183700.0,25.7794,25.8798,25.7794,25.8727,183700.0
2011-03-18 11:10:00,36.06,36.14,36.05,36.11,174300.0,25.8655,25.9229,25.8583,25.9013,174300.0
2011-03-18 11:20:00,36.1,36.11,36.01,36.01,152700.0,25.8942,25.9013,25.8296,25.8296,152700.0
2011-03-18 11:30:00,36.01,36.08,36.0,36.05,103300.0,25.8296,25.8798,25.8224,25.8583,103300.0
2011-03-18 11:40:00,36.06,36.09,36.02,36.09,310000.0,25.8655,25.887,25.8368,25.887,310000.0
2011-03-18 11:50:00,36.08,36.12,36.06,36.11,122200.0,25.8798,25.9085,25.8655,25.9013,122200.0
2011-03-18 12:00:00,36.1,36.22,36.09,36.21,268400.0,25.8942,25.9802,25.887,25.9731,268400.0
2011-03-18 12:10:00,36.21,36.21,36.14,36.21,316900.0,25.9731,25.9731,25.9229,25.9731,316900.0
2011-03-18 12:20:00,36.2,36.27,36.16,36.23,109700.0,25.9659,26.0161,25.9372,25.9874,109700.0
2011-03-18 12:30:00,36.23,36.23,36.13,36.14,103000.0,25.9874,25.9874,25.9157,25.9229,103000.0
2011-03-18 12:40:00,36.13,36.21,36.1,36.19,53900.0,25.9157,25.9731,25.8942,25.9587,53900.0
2011-03-18 12:50:00,36.2,36.2,36.11,36.12,67700.0,25.9659,25.9659,25.9013,25.9085,67700.0
2011-03-18 13:00:00,36.12,36.24,36.11,36.24,156700.0,25.9085,25.9946,25.9013,25.9946,156700.0
2011-03-18 13:10:00,36.23,36.27,36.23,36.27,41700.0,25.9874,26.0161,25.9874,26.0161,41700.0
2011-03-18 13:20:00,36.27,36.27,36.15,36.21,85000.0,26.0161,26.0161,25.93,25.9731,85000.0
2011-03-18 13:30:00,36.21,36.23,36.17,36.2,98200.0,25.9731,25.9874,25.9444,25.9659,98200.0
2011-03-18 13:40:00,36.2,36.2,36.14,36.16,64300.0,25.9659,25.9659,25.9229,25.9372,64300.0
2011-03-18 13:50:00,36.15,36.22,36.14,36.15,204600.0,25.93,25.9802,25.9229,25.93,204600.0
2011-03-18 14:00:00,36.15,36.22,36.14,36.2,151700.0,25.93,25.9802,25.9229,25.9659,151700.0
2011-03-18 14:10:00,36.2,36.21,36.12,36.13,345500.0,25.9659,25.9731,25.9085,25.9157,345500.0
2011-03-18 14:20:00,36.12,36.17,36.07,36.11,140800.0,25.9085,25.9444,25.8727,25.9013,140800.0
2011-03-18 14:30:00,36.1,36.15,36.06,36.14,130000.0,25.8942,25.93,25.8655,25.9229,130000.0
2011-03-18 14:40:00,36.15,36.17,36.03,36.05,140500.0,25.93,25.9444,25.844,25.8583,140500.0
2011-03-18 14:50:00,36.04,36.05,35.97,35.99,518300.0,25.8511,25.8583,25.8009,25.8153,518300.0
2011-03-18 15:00:00,35.98,36.02,35.98,35.99,124200.0,25.8081,25.8368,25.8081,25.8153,124200.0
2011-03-18 15:10:00,35.99,36.0,35.9,35.98,171300.0,25.8153,25.8224,25.7507,25.8081,171300.0
2011-03-18 15:20:00,35.98,35.99,35.92,35.93,240900.0,25.8081,25.8153,25.7651,25.7722,240900.0
2011-03-18 15:30:00,35.94,36.04,35.93,36.04,259000.0,25.7794,25.8511,25.7722,25.8511,259000.0
2011-03-18 15:40:00,36.04,36.07,35.97,36.01,499300.0,25.8511,25.8727,25.8009,25.8296,499300.0
2011-03-18 15:50:00,36.0,36.03,35.98,36.01,769700.0,25.8224,25.844,25.8081,25.8296,769700.0
2011-03-21 09:30:00,36.29,36.62,36.28,36.62,410200.0,26.0305,26.2672,26.0233,26.2672,410200.0
2011-03-21 09:40:00,36.62,36.65,36.32,36.32,527700.0,26.2672,26.2887,26.052,26.052,527700.0
2011-03-21 09:50:00,36.32,36.4,36.3,36.38,219100.0,26.052,26.1094,26.0376,26.095,219100.0
2011-03-21 10:00:00,36.38,36.45,36.3,36.44,399700.0,26.095,26.1452,26.0376,26.138,399700.0
2011-03-21 10:10:00,36.45,36.45,36.32,36.34,242500.0,26.1452,26.1452,26.052,26.0663,242500.0
2011-03-21 10:20:00,36.34,36.43,36.32,36.42,238100.0,26.0663,26.1309,26.052,26.1237,238100.0
2011-03-21 10:30:00,36.43,36.6,36.42,36.51,231100.0,26.1309,26.2528,26.1237,26.1883,231100.0
2011-03-21 10:40:00,36.52,36.67,36.5,36.64,379300.0,26.1954,26.303,26.1811,26.2815,379300.0
2011-03-21 10:50:00,36.63,36.66,36.59,36.63,244900.0,26.2743,26.2959,26.2456,26.2743,244900.0
2011-03-21 11:00:00,36.62,36.7,36.61,36.66,138800.0,26.2672,26.3245,26.26,26.2959,138800.0
2011-03-21 11:10:00,36.66,36.67,36.59,36.62,112400.0,26.2959,26.303,26.2456,26.2672,112400.0
2011-03-21 11:20:00,36.62,36.62,36.56,36.59,105300.0,26.2672,26.2672,26.2241,26.2456,105300.0
2011-03-21 11:30:00,36.59,36.6,36.57,36.59,76200.0,26.2456,26.2528,26.2313,26.2456,76200.0
2011-03-21 11:40:00,36.59,36.66,36.57,36.65,134300.0,26.2456,26.2959,26.2313,26.2887,134300.0
2011-03-21 11:50:00,36.66,36.67,36.51,36.53,272000.0,26.2959,26.303,26.1883,26.2026,272000.0
2011-03-21 12:00:00,36.54,36.55,36.51,36.55,89600.0,26.2098,26.2169,26.1883,26.2169,89600.0
2011-03-21 12:10:00,36.55,36.59,36.51,36.51,130000.0,26.2169,26.2456,26.1883,26.1883,130000.0
2011-03-21 12:20:00,36.51,36.52,36.44,36.5,162500.0,26.1883,26.1954,26.138,26.1811,162500.0
2011-03-21 12:30:00,36.5,36.52,36.47,36.47,137600.0,26.1811,26.1954,26.1596,26.1596,137600.0
2011-03-21 12:40:00,36.48,36.48,36.4,36.42,129300.0,26.1667,26.1667,26.1094,26.1237,129300.0
2011-03-21 12:50:00,36.41,36.47,36.41,36.43,68800.0,26.1165,26.1596,26.1165,26.1309,68800.0
2011-03-21 13:00:00,36.42,36.43,36.39,36.4,43300.0,26.1237,26.1309,26.1022,26.1094,43300.0
2011-03-21 13:10:00,36.39,36.45,36.39,36.44,50500.0,26.1022,26.1452,26.1022,26.138,50500.0
2011-03-21 13:20:00,36.45,36.46,36.38,36.4,73300.0,26.1452,26.1524,26.095,26.1094,73300.0
2011-03-21 13:30:00,36.4,36.42,36.36,36.41,39900.0,26.1094,26.1237,26.0807,26.1165,39900.0
2011-03-21 13:40:00,36.41,36.43,36.39,36.41,36600.0,26.1165,26.1309,26.1022,26.1165,36600.0
2011-03-21 13:50:00,36.4,36.44,36.4,36.43,89900.0,26.1094,26.138,26.1094,26.1309,89900.0
2011-03-21 14:00:00,36.42,36.43,36.38,36.41,105200.0,26.1237,26.1309,26.095,26.1165,105200.0
2011-03-21 14:10:00,36.41,36.41,36.37,36.38,98100.0,26.1165,26.1165,26.0878,26.095,98100.0
2011-03-21 14:20:00,36.38,36.41,36.35,36.4,98200.0,26.095,26.1165,26.0735,26.1094,98200.0
2011-03-21 14:30:00,36.39,36.44,36.39,36.43,54400.0,26.1022,26.138,26.1022,26.1309,54400.0
2011-03-21 14:40:00,36.42,36.43,36.4,36.4,49900.0,26.1237,26.1309,26.1094,26.1094,49900.0
2011-03-21 14:50:00,36.4,36.42,36.38,36.4,118800.0,26.1094,26.1237,26.095,26.1094,118800.0
2011-03-21 15:00:00,36.4,36.43,36.38,36.42,148100.0,26.1094,26.1309,26.095,26.1237,148100.0
2011-03-21 15:10:00,36.43,36.43,36.4,36.42,133800.0,26.1309,26.1309,26.1094,26.1237,133800.0
2011-03-21 15:20:00,36.42,36.43,36.38,36.42,247200.0,26.1237,26.1309,26.095,26.1237,247200.0
2011-03-21 15:30:00,36.42,36.44,36.4,36.42,150800.0,26.1237,26.138,26.1094,26.1237,150800.0
2011-03-21 15:40:00,36.42,36.43,36.4,36.43,389200.0,26.1237,26.1309,26.1094,26.1309,389200.0
2011-03-21 15:50:00,36.43,36.48,36.4,36.46,782400.0,26.1309,26.1667,26.1094,26.1524,782400.0
2011-03-22 09:30:00,36.36,36.53,36.36,36.51,189600.0,26.0807,26.2026,26.0807,26.1883,189600.0
2011-03-22 09:40:00,36.51,36.51,36.39,36.43,173900.0,26.1883,26.1883,26.1022,26.1309,173900.0
2011-03-22 09:50:00,36.42,36.53,36.41,36.49,190700.0,26.1237,26.2026,26.1165,26.1739,190700.0
2011-03-22 10:00:00,36.49,36.62,36.49,36.61,217400.0,26.1739,26.2672,26.1739,26.26,217400.0
2011-03-22 10:10:00,36.6,36.61,36.36,36.5,274400.0,26.2528,26.26,26.0807,26.1811,274400.0
2011-03-22 10:20:00,36.49,36.55,36.44,36.51,378900.0,26.1739,26.2169,26.138,26.1883,378900.0
2011-03-22 10:30:00,36.5,36.55,36.47,36.52,289800.0,26.1811,26.2169,26.1596,26.1954,289800.0
2011-03-22 10:40:00,36.53,36.55,36.44,36.44,252000.0,26.2026,26.2169,26.138,26.138,252000.0
2011-03-22 10:50:00,36.44,36.47,36.33,36.33,225500.0,26.138,26.1596,26.0591,26.0591,225500.0
2011-03-22 11:00:00,36.34,36.43,36.34,36.41,167700.0,26.0663,26.1309,26.0663,26.1165,167700.0
2011-03-22 11:10:00,36.41,36.42,36.32,36.32,104400.0,26.1165,26.1237,26.052,26.052,104400.0
2011-03-22 11:20:00,36.32,36.37,36.3,36.37,59300.0,26.052,26.0878,26.0376,26.0878,59300.0
2011-03-22 11:30:00,36.37,36.37,36.28,36.28,92600.0,26.0878,26.0878,26.0233,26.0233,92600.0
2011-03-22 11:40:00,36.28,36.34,36.26,36.34,99700.0,26.0233,26.0663,26.0089,26.0663,99700.0
2011-03-22 11:50:00,36.34,36.37,36.33,36.36,73500.0,26.0663,26.0878,26.0591,26.0807,73500.0
2011-03-22 12:00:00,36.36,36.36,36.3,36.3,127600.0,26.0807,26.0807,26.0376,26.0376,127600.0
2011-03-22 12:10:00,36.3,36.33,36.3,36.32,92100.0,26.0376,26.0591,26.0376,26.052,92100.0
2011-03-22 12:20:00,36.31,36.35,36.31,36.32,105100.0,26.0448,26.0735,26.0448,26.052,105100.0
2011-03-22 12:30:00,36.31,36.33,36.3,36.33,85300.0,26.0448,26.0591,26.0376,26.0591,85300.0
2011-03-22 12:40:00,36.32,36.33,36.3,36.32,74700.0,26.052,26.0591,26.0376,26.052,74700.0
2011-03-22 12:50:00,36.32,36.36,36.31,36.35,85200.0,26.052,26.0807,26.0448,26.0735,85200.0
2011-03-22 13:00:00,36.35,36.38,36.34,36.36,78200.0,26.0735,26.095,26.0663,26.0807,78200.0
2011-03-22 13:10:00,36.36,36.37,36.31,36.34,102000.0,26.0807,26.0878,26.0448,26.0663,102000.0
2011-03-22 13:20:00,36.34,36.34,36.31,36.33,75700.0,26.0663,26.0663,26.0448,26.0591,75700.0
2011-03-22 13:30:00,36.32,36.36,36.31,36.32,107100.0,26.052,26.0807,26.0448,26.052,107100.0
2011-03-22 13:40:00,36.32,36.35,36.3,36.35,86900.0,26.052,26.0735,26.0376,26.0735,86900.0
2011-03-22 13:50:00,36.35,36.43,36.35,36.42,75200.0,26.0735,26.1309,26.0735,26.1237,75200.0
2011-03-22 14:00:00,36.42,36.43,36.32,36.32,155200.0,26.1237,26.1309,26.052,26.052,155200.0
2011-03-22 14:10:00,36.32,36.36,36.31,36.33,114800.0,26.052,26.0807,26.0448,26.0591,114800.0
2011-03-22 14:20:00,36.33,36.37,36.31,36.36,85000.0,26.0591,26.0878,26.0448,26.0807,85000.0
2011-03-22 14:30:00,36.35,36.39,36.35,36.37,49700.0,26.0735,26.1022,26.0735,26.0878,49700.0
2011-03-22 14:40:00,36.37,36.38,36.32,36.35,81400.0,26.0878,26.095,26.052,26.0735,81400.0
2011-03-22 14:50:00,36.34,36.39,36.31,36.35,272000.0,26.0663,26.1022,26.0448,26.0735,272000.0
2011-03-22 15:00:00,36.35,36.36,36.31,36.36,108700.0,26.0735,26.0807,26.0448,26.0807,108700.0
2011-03-22 15:10:00,36.36,36.38,36.34,36.35,119500.0,26.0807,26.095,26.0663,26.0735,119500.0
2011-03-22 15:20:00,36.35,36.38,36.33,36.34,96100.0,26.0735,26.095,26.0591,26.0663,96100.0
2011-03-22 15:30:00,36.34,36.4,36.34,36.4,172100.0,26.0663,26.1094,26.0663,26.1094,172100.0
2011-03-22 15:40:00,36.4,36.4,36.34,36.34,349700.0,26.1094,26.1094,26.0663,26.0663,349700.0
2011-03-22 15:50:00,36.34,36.37,36.29,36.29,450200.0,26.0663,26.0878,26.0305,26.0305,450200.0
2011-03-23 09:30:00,36.08,36.25,36.08,36.24,377100.0,25.8798,26.0018,25.8798,25.9946,377100.0
2011-03-23 09:40:00,36.24,36.24,36.05,36.1,275600.0,25.9946,25.9946,25.8583,25.8942,275600.0
2011-03-23 09:50:00,36.11,36.24,36.07,36.21,340100.0,25.9013,25.9946,25.8727,25.9731,340100.0
2011-03-23 10:00:00,36.21,36.21,36.03,36.15,485800.0,25.9731,25.9731,25.844,25.93,485800.0
2011-03-23 10:10:00,36.14,36.15,36.05,36.12,255200.0,25.9229,25.93,25.8583,25.9085,255200.0
2011-03-23 10:20:00,36.12,36.22,36.1,36.16,156300.0,25.9085,25.9802,25.8942,25.9372,156300.0
2011-03-23 10:30:00,36.16,36.21,36.05,36.11,149200.0,25.9372,25.9731,25.8583,25.9013,149200.0
2011-03-23 10:40:00,36.11,36.18,36.09,36.17,301000.0,25.9013,25.9516,25.887,25.9444,301000.0
2011-03-23 10:50:00,36.17,36.2,36.13,36.18,162300.0,25.9444,25.9659,25.9157,25.9516,162300.0
2011-03-23 11:00:00,36.19,36.32,36.15,36.3,307200.0,25.9587,26.052,25.93,26.0376,307200.0
2011-03-23 11:10:00,36.3,36.35,36.25,36.26,361500.0,26.0376,26.0735,26.0018,26.0089,361500.0
2011-03-23 11:20:00,36.27,36.32,36.2,36.28,140200.0,26.0161,26.052,25.9659,26.0233,140200.0
2011-03-23 11:30:00,36.29,36.39,36.28,36.32,171200.0,26.0305,26.1022,26.0233,26.052,171200.0
2011-03-23 11:40:00,36.32,36.38,36.32,36.34,120700.0,26.052,26.095,26.052,26.0663,120700.0
2011-03-23 11:50:00,36.34,36.38,36.31,36.36,95800.0,26.0663,26.095,26.0448,26.0807,95800.0
2011-03-23 12:00:00,36.37,36.41,36.33,36.34,286100.0,26.0878,26.1165,26.0591,26.0663,286100.0
2011-03-23 12:10:00,36.34,36.36,36.29,36.32,93500.0,26.0663,26.0807,26.0305,26.052,93500.0
2011-03-23 12:20:00,36.32,36.43,36.32,36.4,261000.0,26.052,26.1309,26.052,26.1094,261000.0
2011-03-23 12:30:00,36.4,36.42,36.3,36.37,225900.0,26.1094,26.1237,26.0376,26.0878,225900.0
2011-03-23 12:40:00,36.37,36.41,36.36,36.41,79400.0,26.0878,26.1165,26.0807,26.1165,79400.0
2011-03-23 12:50:00,36.4,36.43,36.34,36.36,173700.0,26.1094,26.1309,26.0663,26.0807,173700.0
2011-03-23 13:00:00,36.36,36.36,36.32,36.35,122200.0,26.0807,26.0807,26.052,26.0735,122200.0
2011-03-23 13:10:00,36.35,36.41,36.35,36.37,101800.0,26.0735,26.1165,26.0735,26.0878,101800.0
2011-03-23 13:20:00,36.36,36.38,36.32,36.34,74300.0,26.0807,26.095,26.052,26.0663,74300.0
2011-03-23 13:30:00,36.35,36.4,36.34,36.38,149200.0,26.0735,26.1094,26.0663,26.095,149200.0
2011-03-23 13:40:00,36.39,36.44,36.37,36.43,137800.0,26.1022,26.138,26.0878,26.1309,137800.0
2011-03-23 13:50:00,36.44,36.54,36.44,36.51,231900.0,26.138,26.2098,26.138,26.1883,231900.0
2011-03-23 14:00:00,36.51,36.53,36.48,36.51,160900.0,26.1883,26.2026,26.1667,26.1883,160900.0
2011-03-23 14:10:00,36.51,36.54,36.49,36.53,106900.0,26.1883,26.2098,26.1739,26.2026,106900.0
2011-03-23 14:20:00,36.53,36.54,36.5,36.52,132100.0,26.2026,26.2098,26.1811,26.1954,132100.0
2011-03-23 14:30:00,36.51,36.52,36.47,36.49,94600.0,26.1883,26.1954,26.1596,26.1739,94600.0
2011-03-23 14:40:00,36.5,36.52,36.48,36.51,103100.0,26.1811,26.1954,26.1667,26.1883,103100.0
2011-03-23 14:50:00,36.51,36.62,36.5,36.56,220900.0,26.1883,26.2672,26.1811,26.2241,220900.0
2011-03-23 15:00:00,36.57,36.58,36.53,36.55,124400.0,26.2313,26.2385,26.2026,26.2169,124400.0
2011-03-23 15:10:00,36.55,36.65,36.55,36.61,133400.0,26.2169,26.2887,26.2169,26.26,133400.0
2011-03-23 15:20:00,36.61,36.66,36.59,36.65,197100.0,26.26,26.2959,26.2456,26.2887,197100.0
2011-03-23 15:30:00,36.65,36.66,36.6,36.63,127400.0,26.2887,26.2959,26.2528,26.2743,127400.0
2011-03-23 15:40:00,36.63,36.68,36.62,36.66,272000.0,26.2743,26.3102,26.2672,26.2959,272000.0
2011-03-23 15:50:00,36.67,36.68,36.58,36.6,608400.0,26.303,26.3102,26.2385,26.2528,608400.0
2011-03-24 09:30:00,36.9,37.22,36.79,37.16,480800.0,26.468,26.6975,26.3891,26.6545,480800.0
2011-03-24 09:40:00,37.15,37.32,37.14,37.23,377200.0,26.6473,26.7693,26.6402,26.7047,377200.0
2011-03-24 09:50:00,37.23,37.29,37.17,37.19,312700.0,26.7047,26.7477,26.6617,26.676,312700.0
2011-03-24 10:00:00,37.18,37.23,37.13,37.15,224100.0,26.6688,26.7047,26.633,26.6473,224100.0
2011-03-24 10:10:00,37.16,37.2,37.08,37.11,403900.0,26.6545,26.6832,26.5971,26.6186,403900.0
2011-03-24 10:20:00,37.11,37.13,37.08,37.12,244900.0,26.6186,26.633,26.5971,26.6258,244900.0
2011-03-24 10:30:00,37.12,37.26,37.12,37.14,255400.0,26.6258,26.7262,26.6258,26.6402,255400.0
2011-03-24 10:40:00,37.13,37.24,37.12,37.13,329100.0,26.633,26.7119,26.6258,26.633,329100.0
2011-03-24 10:50:00,37.13,37.3,37.13,37.29,226800.0,26.633,26.7549,26.633,26.7477,226800.0
2011-03-24 11:00:00,37.3,37.38,37.28,37.3,243500.0,26.7549,26.8123,26.7406,26.7549,243500.0
2011-03-24 11:10:00,37.3,37.36,37.3,37.31,129600.0,26.7549,26.798,26.7549,26.7621,129600.0
2011-03-24 11:20:00,37.31,37.37,37.3,37.36,157100.0,26.7621,26.8051,26.7549,26.798,157100.0
2011-03-24 11:30:00,37.36,37.44,37.35,37.44,211300.0,26.798,26.8553,26.7908,26.8553,211300.0
2011-03-24 11:40:00,37.43,37.48,37.4,37.48,489700.0,26.8482,26.884,26.8266,26.884,489700.0
2011-03-24 11:50:00,37.48,37.54,37.48,37.52,327100.0,26.884,26.9271,26.884,26.9127,327100.0
2011-03-24 12:00:00,37.52,37.66,37.5,37.64,386600.0,26.9127,27.0131,26.8984,26.9988,386600.0
2011-03-24 12:10:00,37.64,37.74,37.62,37.74,376700.0,26.9988,27.0705,26.9844,27.0705,376700.0
2011-03-24 12:20:00,37.74,37.75,37.66,37.73,201800.0,27.0705,27.0777,27.0131,27.0634,201800.0
2011-03-24 12:30:00,37.72,37.73,37.6,37.65,185000.0,27.0562,27.0634,26.9701,27.006,185000.0
2011-03-24 12:40:00,37.66,37.66,37.53,37.53,151700.0,27.0131,27.0131,26.9199,26.9199,151700.0
2011-03-24 12:50:00,37.53,37.55,37.39,37.46,219200.0,26.9199,26.9342,26.8195,26.8697,219200.0
2011-03-24 13:00:00,37.45,37.5,37.41,37.44,157700.0,26.8625,26.8984,26.8338,26.8553,157700.0
2011-03-24 13:10:00,37.44,37.47,37.39,37.47,150000.0,26.8553,26.8769,26.8195,26.8769,150000.0
2011-03-24 13:20:00,37.48,37.49,37.41,37.44,78200.0,26.884,26.8912,26.8338,26.8553,78200.0
2011-03-24 13:30:00,37.44,37.45,37.39,37.41,158500.0,26.8553,26.8625,26.8195,26.8338,158500.0
2011-03-24 13:40:00,37.4,37.41,37.3,37.36,152900.0,26.8266,26.8338,26.7549,26.798,152900.0
2011-03-24 13:50:00,37.35,37.36,37.3,37.33,104600.0,26.7908,26.798,26.7549,26.7764,104600.0
2011-03-24 14:00:00,37.33,37.36,37.31,37.35,176200.0,26.7764,26.798,26.7621,26.7908,176200.0
2011-03-24 14:10:00,37.34,37.36,37.33,37.35,119000.0,26.7836,26.798,26.7764,26.7908,119000.0
2011-03-24 14:20:00,37.35,37.4,37.35,37.36,142600.0,26.7908,26.8266,26.7908,26.798,142600.0
2011-03-24 14:30:00,37.36,37.42,37.36,37.37,95200.0,26.798,26.841,26.798,26.8051,95200.0
2011-03-24 14:40:00,37.37,37.43,37.36,37.4,118200.0,26.8051,26.8482,26.798,26.8266,118200.0
2011-03-24 14:50:00,37.39,37.42,37.37,37.38,91700.0,26.8195,26.841,26.8051,26.8123,91700.0
2011-03-24 15:00:00,37.38,37.44,37.38,37.42,149700.0,26.8123,26.8553,26.8123,26.841,149700.0
2011-03-24 15:10:00,37.43,37.53,37.42,37.52,140500.0,26.8482,26.9199,26.841,26.9127,140500.0
2011-03-24 15:20:00,37.52,37.59,37.51,37.53,265800.0,26.9127,26.9629,26.9055,26.9199,265800.0
2011-03-24 15:30:00,37.53,37.53,37.44,37.45,218300.0,26.9199,26.9199,26.8553,26.8625,218300.0
2011-03-24 15:40:00,37.45,37.5,37.41,37.42,380900.0,26.8625,26.8984,26.8338,26.841,380900.0
2011-03-24 15:50:00,37.43,37.46,37.35,37.38,738700.0,26.8482,26.8697,26.7908,26.8123,738700.0
2011-03-25 09:30:00,37.41,37.55,37.38,37.42,333000.0,26.8338,26.9342,26.8123,26.841,333000.0
2011-03-25 09:40:00,37.42,37.46,37.36,37.4,174300.0,26.841,26.8697,26.798,26.8266,174300.0
2011-03-25 09:50:00,37.4,37.52,37.38,37.5,152800.0,26.8266,26.9127,26.8123,26.8984,152800.0
2011-03-25 10:00:00,37.5,37.64,37.5,37.57,207000.0,26.8984,26.9988,26.8984,26.9486,207000.0
2011-03-25 10:10:00,37.56,37.62,37.51,37.59,186400.0,26.9414,26.9844,26.9055,26.9629,186400.0
2011-03-25 10:20:00,37.59,37.65,37.58,37.64,112900.0,26.9629,27.006,26.9558,26.9988,112900.0
2011-03-25 10:30:00,37.64,37.75,37.64,37.7,222800.0,26.9988,27.0777,26.9988,27.0418,222800.0
2011-03-25 10:40:00,37.7,37.74,37.69,37.73,120900.0,27.0418,27.0705,27.0347,27.0634,120900.0
2011-03-25 10:50:00,37.73,37.73,37.63,37.64,181200.0,27.0634,27.0634,26.9916,26.9988,181200.0
2011-03-25 11:00:00,37.64,37.72,37.63,37.71,165500.0,26.9988,27.0562,26.9916,27.049,165500.0
2011-03-25 11:10:00,37.71,37.72,37.64,37.67,135600.0,27.049,27.0562,26.9988,27.0203,135600.0
2011-03-25 11:20:00,37.67,37.71,37.65,37.7,158200.0,27.0203,27.049,27.006,27.0418,158200.0
2011-03-25 11:30:00,37.71,37.74,37.69,37.71,156500.0,27.049,27.0705,27.0347,27.049,156500.0
2011-03-25 11:40:00,37.7,37.74,37.7,37.72,221800.0,27.0418,27.0705,27.0418,27.0562,221800.0
2011-03-25 11:50:00,37.71,37.75,37.71,37.73,194400.0,27.049,27.0777,27.049,27.0634,194400.0
2011-03-25 12:00:00,37.74,37.77,37.73,37.75,147700.0,27.0705,27.092,27.0634,27.0777,147700.0
2011-03-25 12:10:00,37.76,37.81,37.73,37.8,146100.0,27.0849,27.1207,27.0634,27.1136,146100.0
2011-03-25 12:20:00,37.8,37.82,37.79,37.8,143800.0,27.1136,27.1279,27.1064,27.1136,143800.0
2011-03-25 12:30:00,37.8,37.81,37.75,37.79,152000.0,27.1136,27.1207,27.0777,27.1064,152000.0
2011-03-25 12:40:00,37.79,37.82,37.78,37.82,75700.0,27.1064,27.1279,27.0992,27.1279,75700.0
2011-03-25 12:50:00,37.82,37.82,37.77,37.79,106800.0,27.1279,27.1279,27.092,27.1064,106800.0
2011-03-25 13:00:00,37.78,37.79,37.7,37.7,116400.0,27.0992,27.1064,27.0418,27.0418,116400.0
2011-03-25 13:10:00,37.7,37.7,37.6,37.6,122400.0,27.0418,27.0418,26.9701,26.9701,122400.0
2011-03-25 13:20:00,37.6,37.61,37.57,37.59,141900.0,26.9701,26.9773,26.9486,26.9629,141900.0
2011-03-25 13:30:00,37.6,37.6,37.55,37.56,195900.0,26.9701,26.9701,26.9342,26.9414,195900.0
2011-03-25 13:40:00,37.55,37.59,37.54,37.56,102200.0,26.9342,26.9629,26.9271,26.9414,102200.0
2011-03-25 13:50:00,37.56,37.57,37.46,37.48,169600.0,26.9414,26.9486,26.8697,26.884,169600.0
2011-03-25 14:00:00,37.47,37.48,37.4,37.43,147800.0,26.8769,26.884,26.8266,26.8482,147800.0
2011-03-25 14:10:00,37.43,37.51,37.43,37.48,54100.0,26.8482,26.9055,26.8482,26.884,54100.0
2011-03-25 14:20:00,37.48,37.5,37.45,37.46,85400.0,26.884,26.8984,26.8625,26.8697,85400.0
2011-03-25 14:30:00,37.45,37.47,37.4,37.47,75400.0,26.8625,26.8769,26.8266,26.8769,75400.0
2011-03-25 14:40:00,37.47,37.5,37.43,37.48,120600.0,26.8769,26.8984,26.8482,26.884,120600.0
2011-03-25 14:50:00,37.48,37.51,37.47,37.5,121700.0,26.884,26.9055,26.8769,26.8984,121700.0
2011-03-25 15:00:00,37.5,37.51,37.44,37.47,134300.0,26.8984,26.9055,26.8553,26.8769,134300.0
2011-03-25 15:10:00,37.47,37.49,37.44,37.46,183500.0,26.8769,26.8912,26.8553,26.8697,183500.0
2011-03-25 15:20:00,37.46,37.47,37.43,37.47,132700.0,26.8697,26.8769,26.8482,26.8769,132700.0
2011-03-25 15:30:00,37.47,37.49,37.43,37.46,184600.0,26.8769,26.8912,26.8482,26.8697,184600.0
2011-03-25 15:40:00,37.46,37.49,37.38,37.39,439900.0,26.8697,26.8912,26.8123,26.8195,439900.0
2011-03-25 15:50:00,37.38,37.42,37.34,37.41,657700.0,26.8123,26.841,26.7836,26.8338,657700.0
2011-03-28 09:30:00,37.46,37.51,37.39,37.44,202100.0,26.8697,26.9055,26.8195,26.8553,202100.0
2011-03-28 09:40:00,37.45,37.48,37.35,37.36,114000.0,26.8625,26.884,26.7908,26.798,114000.0
2011-03-28 09:50:00,37.36,37.4,37.25,37.33,146700.0,26.798,26.8266,26.7191,26.7764,146700.0
2011-03-28 10:00:00,37.34,37.4,37.27,37.35,142100.0,26.7836,26.8266,26.7334,26.7908,142100.0
2011-03-28 10:10:00,37.36,37.41,37.29,37.37,229400.0,26.798,26.8338,26.7477,26.8051,229400.0
2011-03-28 10:20:00,37.37,37.44,37.26,37.26,125300.0,26.8051,26.8553,26.7262,26.7262,125300.0
2011-03-28 10:30:00,37.27,37.28,37.19,37.25,324900.0,26.7334,26.7406,26.676,26.7191,324900.0
2011-03-28 10:40:00,37.26,37.3,37.19,37.21,207600.0,26.7262,26.7549,26.676,26.6904,207600.0
2011-03-28 10:50:00,37.2,37.21,37.07,37.08,165900.0,26.6832,26.6904,26.5899,26.5971,165900.0
2011-03-28 11:00:00,37.09,37.11,36.93,36.93,252400.0,26.6043,26.6186,26.4895,26.4895,252400.0
2011-03-28 11:10:00,36.94,36.96,36.85,36.86,370700.0,26.4967,26.511,26.4321,26.4393,370700.0
2011-03-28 11:20:00,36.86,36.92,36.85,36.9,166300.0,26.4393,26.4823,26.4321,26.468,166300.0
2011-03-28 11:30:00,36.89,36.92,36.77,36.86,399600.0,26.4608,26.4823,26.3748,26.4393,399600.0
2011-03-28 11:40:00,36.86,36.88,36.79,36.82,218400.0,26.4393,26.4537,26.3891,26.4106,218400.0
2011-03-28 11:50:00,36.81,36.87,36.81,36.86,152200.0,26.4034,26.4465,26.4034,26.4393,152200.0
2011-03-28 12:00:00,36.87,36.9,36.85,36.85,109300.0,26.4465,26.468,26.4321,26.4321,109300.0
2011-03-28 12:10:00,36.85,36.89,36.83,36.87,116100.0,26.4321,26.4608,26.4178,26.4465,116100.0
2011-03-28 12:20:00,36.88,36.88,36.84,36.85,60300.0,26.4537,26.4537,26.425,26.4321,60300.0
2011-03-28 12:30:00,36.85,36.91,36.85,36.91,116000.0,26.4321,26.4752,26.4321,26.4752,116000.0
2011-03-28 12:40:00,36.91,36.93,36.89,36.91,58900.0,26.4752,26.4895,26.4608,26.4752,58900.0
2011-03-28 12:50:00,36.92,36.92,36.87,36.89,73900.0,26.4823,26.4823,26.4465,26.4608,73900.0
2011-03-28 13:00:00,36.89,36.9,36.86,36.87,183700.0,26.4608,26.468,26.4393,26.4465,183700.0
2011-03-28 13:10:00,36.87,36.88,36.83,36.83,91500.0,26.4465,26.4537,26.4178,26.4178,91500.0
2011-03-28 13:20:00,36.84,36.84,36.62,36.64,310500.0,26.425,26.425,26.2672,26.2815,310500.0
2011-03-28 13:30:00,36.64,36.73,36.63,36.72,90100.0,26.2815,26.3461,26.2743,26.3389,90100.0
2011-03-28 13:40:00,36.72,36.73,36.67,36.67,72600.0,26.3389,26.3461,26.303,26.303,72600.0
2011-03-28 13:50:00,36.67,36.72,36.66,36.7,115800.0,26.303,26.3389,26.2959,26.3245,115800.0
2011-03-28 14:00:00,36.71,36.77,36.69,36.75,169800.0,26.3317,26.3748,26.3174,26.3604,169800.0
2011-03-28 14:10:00,36.75,36.79,36.74,36.77,154200.0,26.3604,26.3891,26.3532,26.3748,154200.0
2011-03-28 14:20:00,36.77,36.78,36.73,36.75,112100.0,26.3748,26.3819,26.3461,26.3604,112100.0
2011-03-28 14:30:00,36.74,36.86,36.74,36.85,155400.0,26.3532,26.4393,26.3532,26.4321,155400.0
2011-03-28 14:40:00,36.86,36.92,36.8,36.82,235000.0,26.4393,26.4823,26.3963,26.4106,235000.0
2011-03-28 14:50:00,36.82,36.84,36.78,36.81,186900.0,26.4106,26.425,26.3819,26.4034,186900.0
2011-03-28 15:00:00,36.8,36.83,36.77,36.78,200300.0,26.3963,26.4178,26.3748,26.3819,200300.0
2011-03-28 15:10:00,36.78,36.82,36.77,36.8,199200.0,26.3819,26.4106,26.3748,26.3963,199200.0
2011-03-28 15:20:00,36.8,36.83,36.77,36.8,260900.0,26.3963,26.4178,26.3748,26.3963,260900.0
2011-03-28 15:30:00,36.81,36.81,36.76,36.77,270900.0,26.4034,26.4034,26.3676,26.3748,270900.0
2011-03-28 15:40:00,36.78,36.78,36.67,36.69,387600.0,26.3819,26.3819,26.303,26.3174,387600.0
2011-03-28 15:50:00,36.7,36.71,36.66,36.67,792500.0,26.3245,26.3317,26.2959,26.303,792500.0
2011-03-29 09:30:00,37.37,37.57,37.15,37.52,1094000.0,26.8051,26.9486,26.6473,26.9127,1094000.0
2011-03-29 09:40:00,37.52,37.68,37.41,37.64,697200.0,26.9127,27.0275,26.8338,26.9988,697200.0
2011-03-29 09:50:00,37.64,37.74,37.58,37.7,467200.0,26.9988,27.0705,26.9558,27.0418,467200.0
2011-03-29 10:00:00,37.7,37.78,37.57,37.74,750200.0,27.0418,27.0992,26.9486,27.0705,750200.0
2011-03-29 10:10:00,37.74,37.78,37.63,37.68,348700.0,27.0705,27.0992,26.9916,27.0275,348700.0
2011-03-29 10:20:00,37.67,37.72,37.59,37.64,308400.0,27.0203,27.0562,26.9629,26.9988,308400.0
2011-03-29 10:30:00,37.65,37.78,37.63,37.74,375800.0,27.006,27.0992,26.9916,27.0705,375800.0
2011-03-29 10:40:00,37.74,37.81,37.72,37.73,321400.0,27.0705,27.1207,27.0562,27.0634,321400.0
2011-03-29 10:50:00,37.74,37.78,37.7,37.72,171100.0,27.0705,27.0992,27.0418,27.0562,171100.0
2011-03-29 11:00:00,37.72,37.77,37.7,37.71,286000.0,27.0562,27.092,27.0418,27.049,286000.0
2011-03-29 11:10:00,37.72,37.72,37.66,37.69,210500.0,27.0562,27.0562,27.0131,27.0347,210500.0
2011-03-29 11:20:00,37.69,37.72,37.64,37.71,263100.0,27.0347,27.0562,26.9988,27.049,263100.0
2011-03-29 11:30:00,37.71,37.74,37.66,37.68,520500.0,27.049,27.0705,27.0131,27.0275,520500.0
2011-03-29 11:40:00,37.69,37.69,37.5,37.51,429300.0,27.0347,27.0347,26.8984,26.9055,429300.0
2011-03-29 11:50:00,37.5,37.55,37.47,37.52,272900.0,26.8984,26.9342,26.8769,26.9127,272900.0
2011-03-29 12:00:00,37.53,37.63,37.52,37.62,247200.0,26.9199,26.9916,26.9127,26.9844,247200.0
2011-03-29 12:10:00,37.62,37.66,37.61,37.66,105900.0,26.9844,27.0131,26.9773,27.0131,105900.0
2011-03-29 12:20:00,37.65,37.66,37.52,37.52,179400.0,27.006,27.0131,26.9127,26.9127,179400.0
2011-03-29 12:30:00,37.52,37.54,37.47,37.5,214600.0,26.9127,26.9271,26.8769,26.8984,214600.0
2011-03-29 12:40:00,37.5,37.51,37.44,37.45,177800.0,26.8984,26.9055,26.8553,26.8625,177800.0
2011-03-29 12:50:00,37.45,37.48,37.45,37.46,234800.0,26.8625,26.884,26.8625,26.8697,234800.0
2011-03-29 13:00:00,37.46,37.48,37.45,37.46,147700.0,26.8697,26.884,26.8625,26.8697,147700.0
2011-03-29 13:10:00,37.46,37.55,37.43,37.55,262100.0,26.8697,26.9342,26.8482,26.9342,262100.0
2011-03-29 13:20:00,37.54,37.61,37.54,37.61,159000.0,26.9271,26.9773,26.9271,26.9773,159000.0
2011-03-29 13:30:00,37.61,37.63,37.56,37.58,413300.0,26.9773,26.9916,26.9414,26.9558,413300.0
2011-03-29 13:40:00,37.58,37.61,37.57,37.6,101900.0,26.9558,26.9773,26.9486,26.9701,101900.0
2011-03-29 13:50:00,37.6,37.6,37.56,37.59,150600.0,26.9701,26.9701,26.9414,26.9629,150600.0
2011-03-29 14:00:00,37.59,37.68,37.57,37.64,586600.0,26.9629,27.0275,26.9486,26.9988,586600.0
2011-03-29 14:10:00,37.64,37.66,37.61,37.65,394400.0,26.9988,27.0131,26.9773,27.006,394400.0
2011-03-29 14:20:00,37.66,37.67,37.63,37.63,98100.0,27.0131,27.0203,26.9916,26.9916,98100.0
2011-03-29 14:30:00,37.64,37.74,37.64,37.68,223500.0,26.9988,27.0705,26.9988,27.0275,223500.0
2011-03-29 14:40:00,37.68,37.75,37.67,37.72,239400.0,27.0275,27.0777,27.0203,27.0562,239400.0
2011-03-29 14:50:00,37.72,37.75,37.69,37.73,370200.0,27.0562,27.0777,27.0347,27.0634,370200.0
2011-03-29 15:00:00,37.74,37.76,37.68,37.7,488200.0,27.0705,27.0849,27.0275,27.0418,488200.0
2011-03-29 15:10:00,37.7,37.73,37.69,37.71,212800.0,27.0418,27.0634,27.0347,27.049,212800.0
2011-03-29 15:20:00,37.71,37.73,37.7,37.72,177600.0,27.049,27.0634,27.0418,27.0562,177600.0
2011-03-29 15:30:00,37.73,37.74,37.64,37.68,618100.0,27.0634,27.0705,26.9988,27.0275,618100.0
2011-03-29 15:40:00,37.67,37.73,37.62,37.68,560800.0,27.0203,27.0634,26.9844,27.0275,560800.0
2011-03-29 15:50:00,37.69,37.73,37.63,37.71,1040800.0,27.0347,27.0634,26.9916,27.049,1040800.0
2011-03-30 09:30:00,37.56,37.84,37.55,37.55,374100.0,26.9414,27.1423,26.9342,26.9342,374100.0
2011-03-30 09:40:00,37.54,37.55,37.32,37.35,270000.0,26.9271,26.9342,26.7693,26.7908,270000.0
2011-03-30 09:50:00,37.35,37.39,37.25,37.28,413500.0,26.7908,26.8195,26.7191,26.7406,413500.0
2011-03-30 10:00:00,37.28,37.34,37.23,37.26,316500.0,26.7406,26.7836,26.7047,26.7262,316500.0
2011-03-30 10:10:00,37.26,37.3,37.21,37.24,461600.0,26.7262,26.7549,26.6904,26.7119,461600.0
2011-03-30 10:20:00,37.23,37.32,37.23,37.27,339100.0,26.7047,26.7693,26.7047,26.7334,339100.0
2011-03-30 10:30:00,37.27,37.49,37.27,37.44,351800.0,26.7334,26.8912,26.7334,26.8553,351800.0
2011-03-30 10:40:00,37.44,37.61,37.44,37.57,230800.0,26.8553,26.9773,26.8553,26.9486,230800.0
2011-03-30 10:50:00,37.57,37.61,37.56,37.56,135900.0,26.9486,26.9773,26.9414,26.9414,135900.0
2011-03-30 11:00:00,37.56,37.57,37.44,37.5,124400.0,26.9414,26.9486,26.8553,26.8984,124400.0
2011-03-30 11:10:00,37.5,37.56,37.48,37.54,81400.0,26.8984,26.9414,26.884,26.9271,81400.0
2011-03-30 11:20:00,37.54,37.54,37.37,37.37,141000.0,26.9271,26.9271,26.8051,26.8051,141000.0
2011-03-30 11:30:00,37.38,37.45,37.37,37.43,67300.0,26.8123,26.8625,26.8051,26.8482,67300.0
2011-03-30 11:40:00,37.44,37.49,37.39,37.42,106500.0,26.8553,26.8912,26.8195,26.841,106500.0
2011-03-30 11:50:00,37.42,37.44,37.36,37.38,64700.0,26.841,26.8553,26.798,26.8123,64700.0
2011-03-30 12:00:00,37.39,37.46,37.35,37.38,189500.0,26.8195,26.8697,26.7908,26.8123,189500.0
2011-03-30 12:10:00,37.38,37.46,37.36,37.44,117400.0,26.8123,26.8697,26.798,26.8553,117400.0
2011-03-30 12:20:00,37.44,37.5,37.44,37.44,83100.0,26.8553,26.8984,26.8553,26.8553,83100.0
2011-03-30 12:30:00,37.44,37.46,37.42,37.43,64700.0,26.8553,26.8697,26.841,26.8482,64700.0
2011-03-30 12:40:00,37.44,37.48,37.44,37.47,55300.0,26.8553,26.884,26.8553,26.8769,55300.0
2011-03-30 12:50:00,37.47,37.5,37.45,37.48,81300.0,26.8769,26.8984,26.8625,26.884,81300.0
2011-03-30 13:00:00,37.48,37.59,37.48,37.58,164800.0,26.884,26.9629,26.884,26.9558,164800.0
2011-03-30 13:10:00,37.57,37.6,37.55,37.56,46700.0,26.9486,26.9701,26.9342,26.9414,46700.0
2011-03-30 13:20:00,37.55,37.57,37.49,37.51,70300.0,26.9342,26.9486,26.8912,26.9055,70300.0
2011-03-30 13:30:00,37.5,37.53,37.47,37.48,104700.0,26.8984,26.9199,26.8769,26.884,104700.0
2011-03-30 13:40:00,37.48,37.48,37.44,37.45,98700.0,26.884,26.884,26.8553,26.8625,98700.0
2011-03-30 13:50:00,37.46,37.46,37.39,37.43,91700.0,26.8697,26.8697,26.8195,26.8482,91700.0
2011-03-30 14:00:00,37.44,37.47,37.41,37.43,133200.0,26.8553,26.8769,26.8338,26.8482,133200.0
2011-03-30 14:10:00,37.44,37.5,37.42,37.49,236900.0,26.8553,26.8984,26.841,26.8912,236900.0
2011-03-30 14:20:00,37.5,37.56,37.48,37.52,315500.0,26.8984,26.9414,26.884,26.9127,315500.0
2011-03-30 14:30:00,37.53,37.53,37.47,37.52,102700.0,26.9199,26.9199,26.8769,26.9127,102700.0
2011-03-30 14:40:00,37.51,37.55,37.5,37.52,173100.0,26.9055,26.9342,26.8984,26.9127,173100.0
2011-03-30 14:50:00,37.51,37.56,37.51,37.56,95900.0,26.9055,26.9414,26.9055,26.9414,95900.0
2011-03-30 15:00:00,37.56,37.6,37.55,37.56,204500.0,26.9414,26.9701,26.9342,26.9414,204500.0
2011-03-30 15:10:00,37.55,37.59,37.55,37.59,111200.0,26.9342,26.9629,26.9342,26.9629,111200.0
2011-03-30 15:20:00,37.6,37.6,37.54,37.55,171500.0,26.9701,26.9701,26.9271,26.9342,171500.0
2011-03-30 15:30:00,37.55,37.57,37.53,37.55,250000.0,26.9342,26.9486,26.9199,26.9342,250000.0
2011-03-30 15:40:00,37.55,37.57,37.51,37.52,300000.0,26.9342,26.9486,26.9055,26.9127,300000.0
2011-03-30 15:50:00,37.52,37.59,37.51,37.56,540900.0,26.9127,26.9629,26.9055,26.9414,540900.0
2011-03-31 09:30:00,37.28,37.46,37.15,37.16,398300.0,26.7406,26.8697,26.6473,26.6545,398300.0
2011-03-31 09:40:00,37.15,37.16,36.81,36.81,421400.0,26.6473,26.6545,26.4034,26.4034,421400.0
2011-03-31 09:50:00,36.82,36.97,36.81,36.89,249900.0,26.4106,26.5182,26.4034,26.4608,249900.0
2011-03-31 10:00:00,36.89,36.99,36.81,36.89,170400.0,26.4608,26.5326,26.4034,26.4608,170400.0
2011-03-31 10:10:00,36.89,36.95,36.84,36.85,137200.0,26.4608,26.5039,26.425,26.4321,137200.0
2011-03-31 10:20:00,36.86,36.97,36.85,36.93,194400.0,26.4393,26.5182,26.4321,26.4895,194400.0
2011-03-31 10:30:00,36.92,37.03,36.91,36.94,193800.0,26.4823,26.5612,26.4752,26.4967,193800.0
2011-03-31 10:40:00,36.93,36.96,36.86,36.88,210700.0,26.4895,26.511,26.4393,26.4537,210700.0
2011-03-31 10:50:00,36.87,36.93,36.82,36.92,154500.0,26.4465,26.4895,26.4106,26.4823,154500.0
2011-03-31 11:00:00,36.92,36.95,36.89,36.94,79100.0,26.4823,26.5039,26.4608,26.4967,79100.0
2011-03-31 11:10:00,36.95,37.03,36.95,37.03,94800.0,26.5039,26.5612,26.5039,26.5612,94800.0
2011-03-31 11:20:00,37.03,37.03,36.92,36.94,97700.0,26.5612,26.5612,26.4823,26.4967,97700.0
2011-03-31 11:30:00,36.94,37.0,36.93,36.99,141000.0,26.4967,26.5397,26.4895,26.5326,141000.0
2011-03-31 11:40:00,36.99,37.07,36.94,36.99,119800.0,26.5326,26.5899,26.4967,26.5326,119800.0
2011-03-31 11:50:00,36.95,36.99,36.93,36.96,73100.0,26.5039,26.5326,26.4895,26.511,73100.0
2011-03-31 12:00:00,36.95,36.98,36.94,36.98,45300.0,26.5039,26.5254,26.4967,26.5254,45300.0
2011-03-31 12:10:00,36.98,36.98,36.94,36.98,74800.0,26.5254,26.5254,26.4967,26.5254,74800.0
2011-03-31 12:20:00,36.97,37.01,36.97,37.01,56300.0,26.5182,26.5469,26.5182,26.5469,56300.0
2011-03-31 12:30:00,37.01,37.03,37.0,37.01,64700.0,26.5469,26.5612,26.5397,26.5469,64700.0
2011-03-31 12:40:00,37.01,37.09,37.0,37.06,80700.0,26.5469,26.6043,26.5397,26.5828,80700.0
2011-03-31 12:50:00,37.07,37.12,37.05,37.11,135500.0,26.5899,26.6258,26.5756,26.6186,135500.0
2011-03-31 13:00:00,37.1,37.16,37.05,37.07,267100.0,26.6115,26.6545,26.5756,26.5899,267100.0
2011-03-31 13:10:00,37.06,37.1,37.04,37.07,44500.0,26.5828,26.6115,26.5684,26.5899,44500.0
2011-03-31 13:20:00,37.07,37.08,37.01,37.06,136000.0,26.5899,26.5971,26.5469,26.5828,136000.0
2011-03-31 13:30:00,37.06,37.07,37.01,37.02,57000.0,26.5828,26.5899,26.5469,26.5541,57000.0
2011-03-31 13:40:00,37.01,37.1,37.01,37.09,72600.0,26.5469,26.6115,26.5469,26.6043,72600.0
2011-03-31 13:50:00,37.09,37.12,37.07,37.08,114700.0,26.6043,26.6258,26.5899,26.5971,114700.0
2011-03-31 14:00:00,37.08,37.11,36.99,37.04,188700.0,26.5971,26.6186,26.5326,26.5684,188700.0
2011-03-31 14:10:00,37.05,37.1,37.05,37.07,63900.0,26.5756,26.6115,26.5756,26.5899,63900.0
2011-03-31 14:20:00,37.07,37.09,37.04,37.04,53700.0,26.5899,26.6043,26.5684,26.5684,53700.0
2011-03-31 14:30:00,37.04,37.12,37.04,37.12,96500.0,26.5684,26.6258,26.5684,26.6258,96500.0
2011-03-31 14:40:00,37.11,37.14,37.11,37.12,87000.0,26.6186,26.6402,26.6186,26.6258,87000.0
2011-03-31 14:50:00,37.12,37.16,37.11,37.16,53400.0,26.6258,26.6545,26.6186,26.6545,53400.0
2011-03-31 15:00:00,37.16,37.23,37.14,37.21,185000.0,26.6545,26.7047,26.6402,26.6904,185000.0
2011-03-31 15:10:00,37.21,37.22,37.16,37.17,139100.0,26.6904,26.6975,26.6545,26.6617,139100.0
2011-03-31 15:20:00,37.18,37.2,37.1,37.12,96600.0,26.6688,26.6832,26.6115,26.6258,96600.0
2011-03-31 15:30:00,37.12,37.15,37.1,37.14,154700.0,26.6258,26.6473,26.6115,26.6402,154700.0
2011-03-31 15:40:00,37.14,37.17,37.04,37.09,443600.0,26.6402,26.6617,26.5684,26.6043,443600.0
2011-03-31 15:50:00,37.09,37.13,37.05,37.06,749800.0,26.6043,26.633,26.5756,26.5828,749800.0
2011-04-01 09:30:00,37.12,37.2,37.08,37.11,556300.0,26.6258,26.6832,26.5971,26.6186,556300.0
2011-04-01 09:40:00,37.11,37.13,37.04,37.05,315900.0,26.6186,26.633,26.5684,26.5756,315900.0
2011-04-01 09:50:00,37.04,37.14,36.96,37.11,273100.0,26.5684,26.6402,26.511,26.6186,273100.0
2011-04-01 10:00:00,37.11,37.41,37.11,37.4,270800.0,26.6186,26.8338,26.6186,26.8266,270800.0
2011-04-01 10:10:00,37.39,37.46,37.38,37.43,194800.0,26.8195,26.8697,26.8123,26.8482,194800.0
2011-04-01 10:20:00,37.44,37.55,37.42,37.52,232600.0,26.8553,26.9342,26.841,26.9127,232600.0
2011-04-01 10:30:00,37.51,37.64,37.5,37.55,310500.0,26.9055,26.9988,26.8984,26.9342,310500.0
2011-04-01 10:40:00,37.55,37.6,37.54,37.56,135100.0,26.9342,26.9701,26.9271,26.9414,135100.0
2011-04-01 10:50:00,37.56,37.6,37.52,37.58,175500.0,26.9414,26.9701,26.9127,26.9558,175500.0
2011-04-01 11:00:00,37.58,37.62,37.54,37.56,191000.0,26.9558,26.9844,26.9271,26.9414,191000.0
2011-04-01 11:10:00,37.55,37.62,37.55,37.61,116100.0,26.9342,26.9844,26.9342,26.9773,116100.0
2011-04-01 11:20:00,37.62,37.67,37.61,37.66,121200.0,26.9844,27.0203,26.9773,27.0131,121200.0
2011-04-01 11:30:00,37.66,37.74,37.66,37.73,209000.0,27.0131,27.0705,27.0131,27.0634,209000.0
2011-04-01 11:40:00,37.74,37.8,37.73,37.79,197800.0,27.0705,27.1136,27.0634,27.1064,197800.0
2011-04-01 11:50:00,37.78,37.82,37.75,37.8,251200.0,27.0992,27.1279,27.0777,27.1136,251200.0
2011-04-01 12:00:00,37.8,37.87,37.8,37.81,176700.0,27.1136,27.1638,27.1136,27.1207,176700.0
2011-04-01 12:10:00,37.81,37.83,37.73,37.76,534000.0,27.1207,27.1351,27.0634,27.0849,534000.0
2011-04-01 12:20:00,37.77,37.79,37.73,37.73,157000.0,27.092,27.1064,27.0634,27.0634,157000.0
2011-04-01 12:30:00,37.73,37.74,37.73,37.73,122900.0,27.0634,27.0705,27.0634,27.0634,122900.0
2011-04-01 12:40:00,37.73,37.76,37.73,37.75,153100.0,27.0634,27.0849,27.0634,27.0777,153100.0
2011-04-01 12:50:00,37.75,37.77,37.68,37.7,170200.0,27.0777,27.092,27.0275,27.0418,170200.0
2011-04-01 13:00:00,37.7,37.76,37.69,37.76,170200.0,27.0418,27.0849,27.0347,27.0849,170200.0
2011-04-01 13:10:00,37.75,37.78,37.74,37.75,164500.0,27.0777,27.0992,27.0705,27.0777,164500.0
2011-04-01 13:20:00,37.75,37.8,37.74,37.75,122000.0,27.0777,27.1136,27.0705,27.0777,122000.0
2011-04-01 13:30:00,37.75,37.78,37.75,37.77,89900.0,27.0777,27.0992,27.0777,27.092,89900.0
2011-04-01 13:40:00,37.77,37.79,37.72,37.75,127100.0,27.092,27.1064,27.0562,27.0777,127100.0
2011-04-01 13:50:00,37.75,37.78,37.74,37.75,75800.0,27.0777,27.0992,27.0705,27.0777,75800.0
2011-04-01 14:00:00,37.75,37.77,37.72,37.74,108800.0,27.0777,27.092,27.0562,27.0705,108800.0
2011-04-01 14:10:00,37.73,37.76,37.71,37.73,93400.0,27.0634,27.0849,27.049,27.0634,93400.0
2011-04-01 14:20:00,37.74,37.74,37.69,37.7,92700.0,27.0705,27.0705,27.0347,27.0418,92700.0
2011-04-01 14:30:00,37.69,37.71,37.67,37.69,211400.0,27.0347,27.049,27.0203,27.0347,211400.0
2011-04-01 14:40:00,37.7,37.7,37.59,37.66,367600.0,27.0418,27.0418,26.9629,27.0131,367600.0
2011-04-01 14:50:00,37.65,37.68,37.61,37.62,223500.0,27.006,27.0275,26.9773,26.9844,223500.0
2011-04-01 15:00:00,37.62,37.62,37.51,37.52,292300.0,26.9844,26.9844,26.9055,26.9127,292300.0
2011-04-01 15:10:00,37.51,37.52,37.41,37.44,246400.0,26.9055,26.9127,26.8338,26.8553,246400.0
2011-04-01 15:20:00,37.44,37.56,37.44,37.54,242900.0,26.8553,26.9414,26.8553,26.9271,242900.0
2011-04-01 15:30:00,37.55,37.58,37.49,37.53,201700.0,26.9342,26.9558,26.8912,26.9199,201700.0
2011-04-01 15:40:00,37.53,37.66,37.52,37.56,384400.0,26.9199,27.0131,26.9127,26.9414,384400.0
2011-04-01 15:50:00,37.57,37.6,37.54,37.58,484600.0,26.9486,26.9701,26.9271,26.9558,484600.0
2011-04-04 09:30:00,37.47,37.73,37.46,37.67,265600.0,26.8769,27.0634,26.8697,27.0203,265600.0
2011-04-04 09:40:00,37.67,37.67,37.36,37.48,254500.0,27.0203,27.0203,26.798,26.884,254500.0
2011-04-04 09:50:00,37.48,37.49,37.38,37.4,193600.0,26.884,26.8912,26.8123,26.8266,193600.0
2011-04-04 10:00:00,37.4,37.41,37.31,37.35,187300.0,26.8266,26.8338,26.7621,26.7908,187300.0
2011-04-04 10:10:00,37.36,37.41,37.32,37.39,215900.0,26.798,26.8338,26.7693,26.8195,215900.0
2011-04-04 10:20:00,37.38,37.46,37.38,37.38,144700.0,26.8123,26.8697,26.8123,26.8123,144700.0
2011-04-04 10:30:00,37.38,37.38,37.32,37.33,111100.0,26.8123,26.8123,26.7693,26.7764,111100.0
2011-04-04 10:40:00,37.34,37.42,37.33,37.4,115600.0,26.7836,26.841,26.7764,26.8266,115600.0
2011-04-04 10:50:00,37.41,37.44,37.36,37.39,118200.0,26.8338,26.8553,26.798,26.8195,118200.0
2011-04-04 11:00:00,37.39,37.46,37.36,37.4,151500.0,26.8195,26.8697,26.798,26.8266,151500.0
2011-04-04 11:10:00,37.41,37.42,37.36,37.41,74700.0,26.8338,26.841,26.798,26.8338,74700.0
2011-04-04 11:20:00,37.42,37.42,37.38,37.4,102000.0,26.841,26.841,26.8123,26.8266,102000.0
2011-04-04 11:30:00,37.41,37.41,37.35,37.4,122400.0,26.8338,26.8338,26.7908,26.8266,122400.0
2011-04-04 11:40:00,37.41,37.48,37.39,37.48,97300.0,26.8338,26.884,26.8195,26.884,97300.0
2011-04-04 11:50:00,37.47,37.51,37.47,37.49,75800.0,26.8769,26.9055,26.8769,26.8912,75800.0
2011-04-04 12:00:00,37.48,37.51,37.47,37.48,114700.0,26.884,26.9055,26.8769,26.884,114700.0
2011-04-04 12:10:00,37.48,37.5,37.43,37.44,81700.0,26.884,26.8984,26.8482,26.8553,81700.0
2011-04-04 12:20:00,37.44,37.48,37.43,37.47,73900.0,26.8553,26.884,26.8482,26.8769,73900.0
2011-04-04 12:30:00,37.47,37.48,37.39,37.41,147300.0,26.8769,26.884,26.8195,26.8338,147300.0
2011-04-04 12:40:00,37.41,37.45,37.33,37.34,114000.0,26.8338,26.8625,26.7764,26.7836,114000.0
2011-04-04 12:50:00,37.35,37.39,37.31,37.39,106800.0,26.7908,26.8195,26.7621,26.8195,106800.0
2011-04-04 13:00:00,37.39,37.4,37.36,37.38,51400.0,26.8195,26.8266,26.798,26.8123,51400.0
2011-04-04 13:10:00,37.38,37.4,37.36,37.4,114900.0,26.8123,26.8266,26.798,26.8266,114900.0
2011-04-04 13:20:00,37.4,37.4,37.34,37.38,109600.0,26.8266,26.8266,26.7836,26.8123,109600.0
2011-04-04 13:30:00,37.37,37.38,37.33,37.37,129500.0,26.8051,26.8123,26.7764,26.8051,129500.0
2011-04-04 13:40:00,37.37,37.39,37.3,37.32,146100.0,26.8051,26.8195,26.7549,26.7693,146100.0
2011-04-04 13:50:00,37.31,37.33,37.23,37.25,208000.0,26.7621,26.7764,26.7047,26.7191,208000.0
2011-04-04 14:00:00,37.25,37.37,37.24,37.32,182500.0,26.7191,26.8051,26.7119,26.7693,182500.0
2011-04-04 14:10:00,37.32,37.34,37.3,37.34,61400.0,26.7693,26.7836,26.7549,26.7836,61400.0
2011-04-04 14:20:00,37.34,37.35,37.29,37.31,120000.0,26.7836,26.7908,26.7477,26.7621,120000.0
2011-04-04 14:30:00,37.31,37.39,37.3,37.38,106500.0,26.7621,26.8195,26.7549,26.8123,106500.0
2011-04-04 14:40:00,37.38,37.38,37.34,37.35,92900.0,26.8123,26.8123,26.7836,26.7908,92900.0
2011-04-04 14:50:00,37.35,37.35,37.31,37.35,96000.0,26.7908,26.7908,26.7621,26.7908,96000.0
2011-04-04 15:00:00,37.35,37.36,37.29,37.32,119600.0,26.7908,26.798,26.7477,26.7693,119600.0
2011-04-04 15:10:00,37.32,37.37,37.31,37.31,183000.0,26.7693,26.8051,26.7621,26.7621,183000.0
2011-04-04 15:20:00,37.31,37.36,37.27,37.34,233700.0,26.7621,26.798,26.7334,26.7836,233700.0
2011-04-04 15:30:00,37.34,37.39,37.33,37.39,209900.0,26.7836,26.8195,26.7764,26.8195,209900.0
2011-04-04 15:40:00,37.39,37.48,37.38,37.47,470100.0,26.8195,26.884,26.8123,26.8769,470100.0
2011-04-04 15:50:00,37.46,37.48,37.42,37.48,520700.0,26.8697,26.884,26.841,26.884,520700.0
2011-04-05 09:30:00,37.27,37.4,37.25,37.31,371300.0,26.7334,26.8266,26.7191,26.7621,371300.0
2011-04-05 09:40:00,37.32,37.45,37.3,37.43,257300.0,26.7693,26.8625,26.7549,26.8482,257300.0
2011-04-05 09:50:00,37.43,37.44,37.34,37.36,225900.0,26.8482,26.8553,26.7836,26.798,225900.0
2011-04-05 10:00:00,37.35,37.44,37.31,37.43,216600.0,26.7908,26.8553,26.7621,26.8482,216600.0
2011-04-05 10:10:00,37.42,37.68,37.42,37.68,288400.0,26.841,27.0275,26.841,27.0275,288400.0
2011-04-05 10:20:00,37.67,37.76,37.65,37.71,424400.0,27.0203,27.0849,27.006,27.049,424400.0
2011-04-05 10:30:00,37.71,37.84,37.71,37.79,317200.0,27.049,27.1423,27.049,27.1064,317200.0
2011-04-05 10:40:00,37.79,37.8,37.68,37.71,209900.0,27.1064,27.1136,27.0275,27.049,209900.0
2011-04-05 10:50:00,37.7,37.71,37.64,37.69,144300.0,27.0418,27.049,26.9988,27.0347,144300.0
2011-04-05 11:00:00,37.7,37.7,37.65,37.67,132000.0,27.0418,27.0418,27.006,27.0203,132000.0
2011-04-05 11:10:00,37.67,37.7,37.61,37.66,242600.0,27.0203,27.0418,26.9773,27.0131,242600.0
2011-04-05 11:20:00,37.66,37.69,37.6,37.6,130700.0,27.0131,27.0347,26.9701,26.9701,130700.0
2011-04-05 11:30:00,37.6,37.62,37.52,37.54,336300.0,26.9701,26.9844,26.9127,26.9271,336300.0
2011-04-05 11:40:00,37.54,37.54,37.43,37.44,407700.0,26.9271,26.9271,26.8482,26.8553,407700.0
2011-04-05 11:50:00,37.44,37.48,37.39,37.42,279000.0,26.8553,26.884,26.8195,26.841,279000.0
2011-04-05 12:00:00,37.43,37.45,37.43,37.44,122900.0,26.8482,26.8625,26.8482,26.8553,122900.0
2011-04-05 12:10:00,37.44,37.52,37.43,37.51,130000.0,26.8553,26.9127,26.8482,26.9055,130000.0
2011-04-05 12:20:00,37.51,37.56,37.51,37.54,252900.0,26.9055,26.9414,26.9055,26.9271,252900.0
2011-04-05 12:30:00,37.53,37.54,37.44,37.51,233400.0,26.9199,26.9271,26.8553,26.9055,233400.0
2011-04-05 12:40:00,37.5,37.68,37.5,37.68,195700.0,26.8984,27.0275,26.8984,27.0275,195700.0
2011-04-05 12:50:00,37.68,37.72,37.65,37.68,199300.0,27.0275,27.0562,27.006,27.0275,199300.0
2011-04-05 13:00:00,37.68,37.72,37.64,37.7,91500.0,27.0275,27.0562,26.9988,27.0418,91500.0
2011-04-05 13:10:00,37.69,37.74,37.66,37.72,115900.0,27.0347,27.0705,27.0131,27.0562,115900.0
2011-04-05 13:20:00,37.72,37.78,37.66,37.66,164100.0,27.0562,27.0992,27.0131,27.0131,164100.0
2011-04-05 13:30:00,37.66,37.66,37.55,37.55,150200.0,27.0131,27.0131,26.9342,26.9342,150200.0
2011-04-05 13:40:00,37.55,37.61,37.55,37.55,89600.0,26.9342,26.9773,26.9342,26.9342,89600.0
2011-04-05 13:50:00,37.56,37.63,37.56,37.6,123800.0,26.9414,26.9916,26.9414,26.9701,123800.0
2011-04-05 14:00:00,37.6,37.64,37.58,37.59,295100.0,26.9701,26.9988,26.9558,26.9629,295100.0
2011-04-05 14:10:00,37.59,37.65,37.59,37.63,158500.0,26.9629,27.006,26.9629,26.9916,158500.0
2011-04-05 14:20:00,37.63,37.73,37.63,37.72,243700.0,26.9916,27.0634,26.9916,27.0562,243700.0
2011-04-05 14:30:00,37.71,37.75,37.7,37.7,230200.0,27.049,27.0777,27.0418,27.0418,230200.0
2011-04-05 14:40:00,37.7,37.72,37.59,37.62,207000.0,27.0418,27.0562,26.9629,26.9844,207000.0
2011-04-05 14:50:00,37.62,37.65,37.55,37.62,213800.0,26.9844,27.006,26.9342,26.9844,213800.0
2011-04-05 15:00:00,37.62,37.67,37.61,37.62,206600.0,26.9844,27.0203,26.9773,26.9844,206600.0
2011-04-05 15:10:00,37.63,37.67,37.61,37.67,133800.0,26.9916,27.0203,26.9773,27.0203,133800.0
2011-04-05 15:20:00,37.66,37.7,37.65,37.65,134400.0,27.0131,27.0418,27.006,27.006,134400.0
2011-04-05 15:30:00,37.65,37.65,37.58,37.64,169600.0,27.006,27.006,26.9558,26.9988,169600.0
2011-04-05 15:40:00,37.64,37.68,37.6,37.61,567400.0,26.9988,27.0275,26.9701,26.9773,567400.0
2011-04-05 15:50:00,37.61,37.62,37.53,37.6,665000.0,26.9773,26.9844,26.9199,26.9701,665000.0
2011-04-06 09:30:00,37.7,37.79,37.68,37.72,227900.0,27.0418,27.1064,27.0275,27.0562,227900.0
2011-04-06 09:40:00,37.73,37.75,37.61,37.63,175800.0,27.0634,27.0777,26.9773,26.9916,175800.0
2011-04-06 09:50:00,37.63,37.66,37.47,37.5,279000.0,26.9916,27.0131,26.8769,26.8984,279000.0
2011-04-06 10:00:00,37.5,37.53,37.38,37.4,429900.0,26.8984,26.9199,26.8123,26.8266,429900.0
2011-04-06 10:10:00,37.4,37.43,37.32,37.38,228200.0,26.8266,26.8482,26.7693,26.8123,228200.0
2011-04-06 10:20:00,37.39,37.49,37.33,37.47,313200.0,26.8195,26.8912,26.7764,26.8769,313200.0
2011-04-06 10:30:00,37.47,37.49,37.36,37.38,452600.0,26.8769,26.8912,26.798,26.8123,452600.0
2011-04-06 10:40:00,37.38,37.38,37.3,37.35,538500.0,26.8123,26.8123,26.7549,26.7908,538500.0
2011-04-06 10:50:00,37.35,37.48,37.34,37.46,356300.0,26.7908,26.884,26.7836,26.8697,356300.0
2011-04-06 11:00:00,37.47,37.5,37.26,37.27,379300.0,26.8769,26.8984,26.7262,26.7334,379300.0
2011-04-06 11:10:00,37.27,37.34,37.25,37.33,151500.0,26.7334,26.7836,26.7191,26.7764,151500.0
2011-04-06 11:20:00,37.33,37.37,37.3,37.36,178400.0,26.7764,26.8051,26.7549,26.798,178400.0
2011-04-06 11:30:00,37.35,37.4,37.22,37.24,464600.0,26.7908,26.8266,26.6975,26.7119,464600.0
2011-04-06 11:40:00,37.23,37.36,37.21,37.34,204100.0,26.7047,26.798,26.6904,26.7836,204100.0
2011-04-06 11:50:00,37.33,37.35,37.27,37.27,87900.0,26.7764,26.7908,26.7334,26.7334,87900.0
2011-04-06 12:00:00,37.27,37.38,37.25,37.35,195000.0,26.7334,26.8123,26.7191,26.7908,195000.0
2011-04-06 12:10:00,37.34,37.44,37.34,37.39,148300.0,26.7836,26.8553,26.7836,26.8195,148300.0
2011-04-06 12:20:00,37.39,37.45,37.39,37.45,131100.0,26.8195,26.8625,26.8195,26.8625,131100.0
2011-04-06 12:30:00,37.44,37.48,37.44,37.46,112400.0,26.8553,26.884,26.8553,26.8697,112400.0
2011-04-06 12:40:00,37.45,37.49,37.43,37.45,97700.0,26.8625,26.8912,26.8482,26.8625,97700.0
2011-04-06 12:50:00,37.44,37.48,37.41,37.48,118700.0,26.8553,26.884,26.8338,26.884,118700.0
2011-04-06 13:00:00,37.48,37.52,37.46,37.51,80100.0,26.884,26.9127,26.8697,26.9055,80100.0
2011-04-06 13:10:00,37.52,37.55,37.5,37.51,106300.0,26.9127,26.9342,26.8984,26.9055,106300.0
2011-04-06 13:20:00,37.5,37.51,37.47,37.49,94100.0,26.8984,26.9055,26.8769,26.8912,94100.0
2011-04-06 13:30:00,37.49,37.51,37.45,37.49,60200.0,26.8912,26.9055,26.8625,26.8912,60200.0
2011-04-06 13:40:00,37.49,37.5,37.45,37.47,54300.0,26.8912,26.8984,26.8625,26.8769,54300.0
2011-04-06 13:50:00,37.48,37.52,37.48,37.52,98700.0,26.884,26.9127,26.884,26.9127,98700.0
2011-04-06 14:00:00,37.53,37.53,37.5,37.51,111800.0,26.9199,26.9199,26.8984,26.9055,111800.0
2011-04-06 14:10:00,37.51,37.54,37.48,37.54,142000.0,26.9055,26.9271,26.884,26.9271,142000.0
2011-04-06 14:20:00,37.54,37.55,37.47,37.5,96900.0,26.9271,26.9342,26.8769,26.8984,96900.0
2011-04-06 14:30:00,37.49,37.52,37.49,37.5,96200.0,26.8912,26.9127,26.8912,26.8984,96200.0
2011-04-06 14:40:00,37.5,37.52,37.45,37.5,113300.0,26.8984,26.9127,26.8625,26.8984,113300.0
2011-04-06 14:50:00,37.5,37.51,37.47,37.48,121800.0,26.8984,26.9055,26.8769,26.884,121800.0
2011-04-06 15:00:00,37.49,37.53,37.48,37.49,130500.0,26.8912,26.9199,26.884,26.8912,130500.0
2011-04-06 15:10:00,37.49,37.54,37.48,37.49,153600.0,26.8912,26.9271,26.884,26.8912,153600.0
2011-04-06 15:20:00,37.49,37.53,37.49,37.52,181400.0,26.8912,26.9199,26.8912,26.9127,181400.0
2011-04-06 15:30:00,37.51,37.6,37.51,37.59,250800.0,26.9055,26.9701,26.9055,26.9629,250800.0
2011-04-06 15:40:00,37.59,37.63,37.56,37.6,463900.0,26.9629,26.9916,26.9414,26.9701,463900.0
2011-04-06 15:50:00,37.6,37.61,37.5,37.51,1149400.0,26.9701,26.9773,26.8984,26.9055,1149400.0
2011-04-07 09:30:00,37.44,37.78,37.44,37.72,388100.0,26.8553,27.0992,26.8553,27.0562,388100.0
2011-04-07 09:40:00,37.72,37.79,37.63,37.74,305200.0,27.0562,27.1064,26.9916,27.0705,305200.0
2011-04-07 09:50:00,37.73,37.76,37.63,37.64,343900.0,27.0634,27.0849,26.9916,26.9988,343900.0
2011-04-07 10:00:00,37.64,37.72,37.56,37.6,352700.0,26.9988,27.0562,26.9414,26.9701,352700.0
2011-04-07 10:10:00,37.61,37.62,37.52,37.52,187900.0,26.9773,26.9844,26.9127,26.9127,187900.0
2011-04-07 10:20:00,37.53,37.61,37.53,37.57,160400.0,26.9199,26.9773,26.9199,26.9486,160400.0
2011-04-07 10:30:00,37.57,37.59,37.4,37.41,378700.0,26.9486,26.9629,26.8266,26.8338,378700.0
2011-04-07 10:40:00,37.41,37.5,37.24,37.49,457100.0,26.8338,26.8984,26.7119,26.8912,457100.0
2011-04-07 10:50:00,37.48,37.56,37.42,37.5,244100.0,26.884,26.9414,26.841,26.8984,244100.0
2011-04-07 11:00:00,37.5,37.64,37.46,37.58,261000.0,26.8984,26.9988,26.8697,26.9558,261000.0
2011-04-07 11:10:00,37.59,37.6,37.46,37.48,193000.0,26.9629,26.9701,26.8697,26.884,193000.0
2011-04-07 11:20:00,37.48,37.57,37.45,37.54,155900.0,26.884,26.9486,26.8625,26.9271,155900.0
2011-04-07 11:30:00,37.54,37.55,37.43,37.5,332600.0,26.9271,26.9342,26.8482,26.8984,332600.0
2011-04-07 11:40:00,37.5,37.59,37.48,37.58,221900.0,26.8984,26.9629,26.884,26.9558,221900.0
2011-04-07 11:50:00,37.58,37.76,37.58,37.76,184600.0,26.9558,27.0849,26.9558,27.0849,184600.0
2011-04-07 12:00:00,37.76,37.77,37.71,37.71,136800.0,27.0849,27.092,27.049,27.049,136800.0
2011-04-07 12:10:00,37.71,37.72,37.68,37.69,201400.0,27.049,27.0562,27.0275,27.0347,201400.0
2011-04-07 12:20:00,37.69,37.78,37.66,37.77,149800.0,27.0347,27.0992,27.0131,27.092,149800.0
2011-04-07 12:30:00,37.76,37.84,37.74,37.83,322400.0,27.0849,27.1423,27.0705,27.1351,322400.0
2011-04-07 12:40:00,37.83,37.9,37.83,37.84,214700.0,27.1351,27.1853,27.1351,27.1423,214700.0
2011-04-07 12:50:00,37.84,37.86,37.78,37.85,129000.0,27.1423,27.1566,27.0992,27.1494,129000.0
2011-04-07 13:00:00,37.85,37.89,37.83,37.84,147500.0,27.1494,27.1781,27.1351,27.1423,147500.0
2011-04-07 13:10:00,37.84,37.85,37.73,37.76,152900.0,27.1423,27.1494,27.0634,27.0849,152900.0
2011-04-07 13:20:00,37.76,37.8,37.72,37.75,273500.0,27.0849,27.1136,27.0562,27.0777,273500.0
2011-04-07 13:30:00,37.75,37.75,37.6,37.6,197000.0,27.0777,27.0777,26.9701,26.9701,197000.0
2011-04-07 13:40:00,37.6,37.61,37.52,37.58,195000.0,26.9701,26.9773,26.9127,26.9558,195000.0
2011-04-07 13:50:00,37.58,37.6,37.5,37.53,206200.0,26.9558,26.9701,26.8984,26.9199,206200.0
2011-04-07 14:00:00,37.53,37.58,37.53,37.57,117800.0,26.9199,26.9558,26.9199,26.9486,117800.0
2011-04-07 14:10:00,37.58,37.64,37.56,37.62,147200.0,26.9558,26.9988,26.9414,26.9844,147200.0
2011-04-07 14:20:00,37.63,37.64,37.55,37.56,154400.0,26.9916,26.9988,26.9342,26.9414,154400.0
2011-04-07 14:30:00,37.56,37.67,37.55,37.66,159000.0,26.9414,27.0203,26.9342,27.0131,159000.0
2011-04-07 14:40:00,37.65,37.71,37.62,37.71,150100.0,27.006,27.049,26.9844,27.049,150100.0
2011-04-07 14:50:00,37.7,37.76,37.69,37.72,109000.0,27.0418,27.0849,27.0347,27.0562,109000.0
2011-04-07 15:00:00,37.72,37.75,37.69,37.72,140900.0,27.0562,27.0777,27.0347,27.0562,140900.0
2011-04-07 15:10:00,37.73,37.82,37.72,37.79,179000.0,27.0634,27.1279,27.0562,27.1064,179000.0
2011-04-07 15:20:00,37.79,37.8,37.69,37.7,215500.0,27.1064,27.1136,27.0347,27.0418,215500.0
2011-04-07 15:30:00,37.7,37.78,37.7,37.77,250600.0,27.0418,27.0992,27.0418,27.092,250600.0
2011-04-07 15:40:00,37.77,37.85,37.76,37.81,486000.0,27.092,27.1494,27.0849,27.1207,486000.0
2011-04-07 15:50:00,37.81,37.82,37.75,37.81,901300.0,27.1207,27.1279,27.0777,27.1207,901300.0
2011-04-08 09:30:00,37.9,37.96,37.78,37.81,356100.0,27.1853,27.2283,27.0992,27.1207,356100.0
2011-04-08 09:40:00,37.8,37.91,37.72,37.75,254100.0,27.1136,27.1925,27.0562,27.0777,254100.0
2011-04-08 09:50:00,37.76,37.85,37.7,37.8,461700.0,27.0849,27.1494,27.0418,27.1136,461700.0
2011-04-08 10:00:00,37.81,37.89,37.75,37.77,281300.0,27.1207,27.1781,27.0777,27.092,281300.0
2011-04-08 10:10:00,37.77,37.89,37.69,37.69,359500.0,27.092,27.1781,27.0347,27.0347,359500.0
2011-04-08 10:20:00,37.7,37.72,37.61,37.68,409700.0,27.0418,27.0562,26.9773,27.0275,409700.0
2011-04-08 10:30:00,37.69,37.7,37.52,37.56,418500.0,27.0347,27.0418,26.9127,26.9414,418500.0
2011-04-08 10:40:00,37.56,37.6,37.54,37.58,231100.0,26.9414,26.9701,26.9271,26.9558,231100.0
2011-04-08 10:50:00,37.58,37.62,37.53,37.56,410200.0,26.9558,26.9844,26.9199,26.9414,410200.0
2011-04-08 11:00:00,37.56,37.61,37.52,37.61,211600.0,26.9414,26.9773,26.9127,26.9773,211600.0
2011-04-08 11:10:00,37.61,37.62,37.54,37.6,112800.0,26.9773,26.9844,26.9271,26.9701,112800.0
2011-04-08 11:20:00,37.6,37.64,37.56,37.59,210000.0,26.9701,26.9988,26.9414,26.9629,210000.0
2011-04-08 11:30:00,37.59,37.65,37.57,37.65,258800.0,26.9629,27.006,26.9486,27.006,258800.0
2011-04-08 11:40:00,37.65,37.71,37.63,37.68,107400.0,27.006,27.049,26.9916,27.0275,107400.0
2011-04-08 11:50:00,37.69,37.7,37.66,37.66,75700.0,27.0347,27.0418,27.0131,27.0131,75700.0
2011-04-08 12:00:00,37.65,37.71,37.63,37.69,140100.0,27.006,27.049,26.9916,27.0347,140100.0
2011-04-08 12:10:00,37.7,37.73,37.69,37.72,85900.0,27.0418,27.0634,27.0347,27.0562,85900.0
2011-04-08 12:20:00,37.72,37.73,37.63,37.64,237800.0,27.0562,27.0634,26.9916,26.9988,237800.0
2011-04-08 12:30:00,37.64,37.67,37.63,37.64,150300.0,26.9988,27.0203,26.9916,26.9988,150300.0
2011-04-08 12:40:00,37.63,37.65,37.57,37.62,255100.0,26.9916,27.006,26.9486,26.9844,255100.0
2011-04-08 12:50:00,37.62,37.64,37.45,37.46,264800.0,26.9844,26.9988,26.8625,26.8697,264800.0
2011-04-08 13:00:00,37.46,37.49,37.43,37.48,205200.0,26.8697,26.8912,26.8482,26.884,205200.0
2011-04-08 13:10:00,37.47,37.48,37.43,37.47,157700.0,26.8769,26.884,26.8482,26.8769,157700.0
2011-04-08 13:20:00,37.47,37.53,37.46,37.5,205200.0,26.8769,26.9199,26.8697,26.8984,205200.0
2011-04-08 13:30:00,37.51,37.53,37.47,37.52,203700.0,26.9055,26.9199,26.8769,26.9127,203700.0
2011-04-08 13:40:00,37.53,37.55,37.5,37.54,138600.0,26.9199,26.9342,26.8984,26.9271,138600.0
2011-04-08 13:50:00,37.55,37.59,37.53,37.57,88600.0,26.9342,26.9629,26.9199,26.9486,88600.0
2011-04-08 14:00:00,37.57,37.58,37.56,37.57,63700.0,26.9486,26.9558,26.9414,26.9486,63700.0
2011-04-08 14:10:00,37.58,37.58,37.5,37.5,138900.0,26.9558,26.9558,26.8984,26.8984,138900.0
2011-04-08 14:20:00,37.51,37.51,37.43,37.47,142700.0,26.9055,26.9055,26.8482,26.8769,142700.0
2011-04-08 14:30:00,37.47,37.49,37.37,37.43,136100.0,26.8769,26.8912,26.8051,26.8482,136100.0
2011-04-08 14:40:00,37.43,37.46,37.3,37.31,232700.0,26.8482,26.8697,26.7549,26.7621,232700.0
2011-04-08 14:50:00,37.31,37.36,37.27,37.28,346000.0,26.7621,26.798,26.7334,26.7406,346000.0
2011-04-08 15:00:00,37.27,37.39,37.23,37.39,183900.0,26.7334,26.8195,26.7047,26.8195,183900.0
2011-04-08 15:10:00,37.39,37.4,37.32,37.34,249700.0,26.8195,26.8266,26.7693,26.7836,249700.0
2011-04-08 15:20:00,37.34,37.36,37.25,37.34,187200.0,26.7836,26.798,26.7191,26.7836,187200.0
2011-04-08 15:30:00,37.33,37.41,37.31,37.34,290700.0,26.7764,26.8338,26.7621,26.7836,290700.0
2011-04-08 15:40:00,37.34,37.47,37.33,37.47,401700.0,26.7836,26.8769,26.7764,26.8769,401700.0
2011-04-08 15:50:00,37.47,37.47,37.41,37.43,685400.0,26.8769,26.8769,26.8338,26.8482,685400.0
2011-04-11 09:30:00,37.44,37.79,37.44,37.67,379600.0,26.8553,27.1064,26.8553,27.0203,379600.0
2011-04-11 09:40:00,37.67,37.73,37.59,37.69,238400.0,27.0203,27.0634,26.9629,27.0347,238400.0
2011-04-11 09:50:00,37.69,37.8,37.61,37.62,243600.0,27.0347,27.1136,26.9773,26.9844,243600.0
2011-04-11 10:00:00,37.63,37.75,37.61,37.61,187700.0,26.9916,27.0777,26.9773,26.9773,187700.0
2011-04-11 10:10:00,37.62,37.69,37.58,37.62,120600.0,26.9844,27.0347,26.9558,26.9844,120600.0
2011-04-11 10:20:00,37.62,37.76,37.62,37.72,118300.0,26.9844,27.0849,26.9844,27.0562,118300.0
2011-04-11 10:30:00,37.71,37.84,37.71,37.83,151800.0,27.049,27.1423,27.049,27.1351,151800.0
2011-04-11 10:40:00,37.83,37.93,37.82,37.93,202700.0,27.1351,27.2068,27.1279,27.2068,202700.0
2011-04-11 10:50:00,37.93,37.93,37.8,37.88,120400.0,27.2068,27.2068,27.1136,27.1709,120400.0
2011-04-11 11:00:00,37.88,37.91,37.83,37.87,121500.0,27.1709,27.1925,27.1351,27.1638,121500.0
2011-04-11 11:10:00,37.87,37.94,37.85,37.92,98600.0,27.1638,27.214,27.1494,27.1996,98600.0
2011-04-11 11:20:00,37.92,37.92,37.82,37.85,79600.0,27.1996,27.1996,27.1279,27.1494,79600.0
2011-04-11 11:30:00,37.85,37.87,37.8,37.85,90600.0,27.1494,27.1638,27.1136,27.1494,90600.0
2011-04-11 11:40:00,37.85,37.93,37.83,37.89,167700.0,27.1494,27.2068,27.1351,27.1781,167700.0
2011-04-11 11:50:00,37.9,37.93,37.78,37.78,243100.0,27.1853,27.2068,27.0992,27.0992,243100.0
2011-04-11 12:00:00,37.79,37.8,37.67,37.72,240200.0,27.1064,27.1136,27.0203,27.0562,240200.0
2011-04-11 12:10:00,37.72,37.75,37.64,37.67,154300.0,27.0562,27.0777,26.9988,27.0203,154300.0
2011-04-11 12:20:00,37.67,37.68,37.63,37.63,117400.0,27.0203,27.0275,26.9916,26.9916,117400.0
2011-04-11 12:30:00,37.63,37.64,37.54,37.56,112900.0,26.9916,26.9988,26.9271,26.9414,112900.0
2011-04-11 12:40:00,37.56,37.56,37.4,37.46,476400.0,26.9414,26.9414,26.8266,26.8697,476400.0
2011-04-11 12:50:00,37.45,37.51,37.44,37.46,131700.0,26.8625,26.9055,26.8553,26.8697,131700.0
2011-04-11 13:00:00,37.46,37.56,37.45,37.56,88100.0,26.8697,26.9414,26.8625,26.9414,88100.0
2011-04-11 13:10:00,37.55,37.58,37.52,37.55,75100.0,26.9342,26.9558,26.9127,26.9342,75100.0
2011-04-11 13:20:00,37.55,37.65,37.55,37.63,91700.0,26.9342,27.006,26.9342,26.9916,91700.0
2011-04-11 13:30:00,37.63,37.64,37.59,37.59,75100.0,26.9916,26.9988,26.9629,26.9629,75100.0
2011-04-11 13:40:00,37.6,37.66,37.59,37.6,71000.0,26.9701,27.0131,26.9629,26.9701,71000.0
2011-04-11 13:50:00,37.6,37.67,37.56,37.65,210100.0,26.9701,27.0203,26.9414,27.006,210100.0
2011-04-11 14:00:00,37.65,37.69,37.61,37.69,106900.0,27.006,27.0347,26.9773,27.0347,106900.0
2011-04-11 14:10:00,37.69,37.72,37.64,37.69,82800.0,27.0347,27.0562,26.9988,27.0347,82800.0
2011-04-11 14:20:00,37.69,37.72,37.68,37.71,99900.0,27.0347,27.0562,27.0275,27.049,99900.0
2011-04-11 14:30:00,37.71,37.73,37.65,37.68,104100.0,27.049,27.0634,27.006,27.0275,104100.0
2011-04-11 14:40:00,37.69,37.72,37.67,37.7,81500.0,27.0347,27.0562,27.0203,27.0418,81500.0
2011-04-11 14:50:00,37.71,37.73,37.65,37.67,108400.0,27.049,27.0634,27.006,27.0203,108400.0
2011-04-11 15:00:00,37.68,37.69,37.59,37.62,145600.0,27.0275,27.0347,26.9629,26.9844,145600.0
2011-04-11 15:10:00,37.61,37.64,37.59,37.61,182400.0,26.9773,26.9988,26.9629,26.9773,182400.0
2011-04-11 15:20:00,37.6,37.64,37.6,37.62,117600.0,26.9701,26.9988,26.9701,26.9844,117600.0
2011-04-11 15:30:00,37.62,37.69,37.62,37.67,173000.0,26.9844,27.0347,26.9844,27.0203,173000.0
2011-04-11 15:40:00,37.66,37.72,37.64,37.71,266500.0,27.0131,27.0562,26.9988,27.049,266500.0
2011-04-11 15:50:00,37.71,37.74,37.6,37.61,701200.0,27.049,27.0705,26.9701,26.9773,701200.0
2011-04-12 09:30:00,37.42,37.86,37.36,37.81,340600.0,26.841,27.1566,26.798,27.1207,340600.0
2011-04-12 09:40:00,37.82,37.93,37.7,37.82,408300.0,27.1279,27.2068,27.0418,27.1279,408300.0
2011-04-12 09:50:00,37.82,37.83,37.6,37.7,230300.0,27.1279,27.1351,26.9701,27.0418,230300.0
2011-04-12 10:00:00,37.7,37.88,37.64,37.71,452000.0,27.0418,27.1709,26.9988,27.049,452000.0
2011-04-12 10:10:00,37.7,37.85,37.69,37.8,242700.0,27.0418,27.1494,27.0347,27.1136,242700.0
2011-04-12 10:20:00,37.8,37.94,37.77,37.94,347600.0,27.1136,27.214,27.092,27.214,347600.0
2011-04-12 10:30:00,37.94,37.99,37.78,37.82,352300.0,27.214,27.2498,27.0992,27.1279,352300.0
2011-04-12 10:40:00,37.83,37.88,37.79,37.84,235500.0,27.1351,27.1709,27.1064,27.1423,235500.0
2011-04-12 10:50:00,37.85,37.89,37.74,37.75,440500.0,27.1494,27.1781,27.0705,27.0777,440500.0
2011-04-12 11:00:00,37.74,37.79,37.72,37.77,272700.0,27.0705,27.1064,27.0562,27.092,272700.0
2011-04-12 11:10:00,37.76,37.82,37.74,37.81,253800.0,27.0849,27.1279,27.0705,27.1207,253800.0
2011-04-12 11:20:00,37.81,37.88,37.76,37.87,214500.0,27.1207,27.1709,27.0849,27.1638,214500.0
2011-04-12 11:30:00,37.87,37.93,37.86,37.93,141500.0,27.1638,27.2068,27.1566,27.2068,141500.0
2011-04-12 11:40:00,37.92,37.97,37.91,37.91,123700.0,27.1996,27.2355,27.1925,27.1925,123700.0
2011-04-12 11:50:00,37.91,37.94,37.89,37.91,119000.0,27.1925,27.214,27.1781,27.1925,119000.0
2011-04-12 12:00:00,37.92,37.96,37.89,37.91,115700.0,27.1996,27.2283,27.1781,27.1925,115700.0
2011-04-12 12:10:00,37.91,37.95,37.89,37.93,84200.0,27.1925,27.2212,27.1781,27.2068,84200.0
2011-04-12 12:20:00,37.93,37.95,37.88,37.89,79600.0,27.2068,27.2212,27.1709,27.1781,79600.0
2011-04-12 12:30:00,37.88,37.89,37.79,37.84,96800.0,27.1709,27.1781,27.1064,27.1423,96800.0
2011-04-12 12:40:00,37.84,37.9,37.84,37.88,140300.0,27.1423,27.1853,27.1423,27.1709,140300.0
2011-04-12 12:50:00,37.88,37.88,37.77,37.79,92800.0,27.1709,27.1709,27.092,27.1064,92800.0
2011-04-12 13:00:00,37.79,37.81,37.76,37.78,101500.0,27.1064,27.1207,27.0849,27.0992,101500.0
2011-04-12 13:10:00,37.78,37.79,37.74,37.74,151200.0,27.0992,27.1064,27.0705,27.0705,151200.0
2011-04-12 13:20:00,37.73,37.8,37.72,37.78,93800.0,27.0634,27.1136,27.0562,27.0992,93800.0
2011-04-12 13:30:00,37.78,37.83,37.76,37.76,134700.0,27.0992,27.1351,27.0849,27.0849,134700.0
2011-04-12 13:40:00,37.75,37.76,37.71,37.75,117700.0,27.0777,27.0849,27.049,27.0777,117700.0
2011-04-12 13:50:00,37.74,37.77,37.71,37.71,131100.0,27.0705,27.092,27.049,27.049,131100.0
2011-04-12 14:00:00,37.71,37.82,37.7,37.81,248200.0,27.049,27.1279,27.0418,27.1207,248200.0
2011-04-12 14:10:00,37.81,37.82,37.77,37.81,88100.0,27.1207,27.1279,27.092,27.1207,88100.0
2011-04-12 14:20:00,37.81,37.83,37.78,37.8,144400.0,27.1207,27.1351,27.0992,27.1136,144400.0
2011-04-12 14:30:00,37.81,37.81,37.75,37.77,159600.0,27.1207,27.1207,27.0777,27.092,159600.0
2011-04-12 14:40:00,37.77,37.77,37.72,37.73,116900.0,27.092,27.092,27.0562,27.0634,116900.0
2011-04-12 14:50:00,37.73,37.77,37.72,37.76,114600.0,27.0634,27.092,27.0562,27.0849,114600.0
2011-04-12 15:00:00,37.76,37.76,37.71,37.74,169300.0,27.0849,27.0849,27.049,27.0705,169300.0
2011-04-12 15:10:00,37.74,37.78,37.73,37.76,160400.0,27.0705,27.0992,27.0634,27.0849,160400.0
2011-04-12 15:20:00,37.76,37.76,37.65,37.66,203700.0,27.0849,27.0849,27.006,27.0131,203700.0
2011-04-12 15:30:00,37.66,37.74,37.64,37.74,196100.0,27.0131,27.0705,26.9988,27.0705,196100.0
2011-04-12 15:40:00,37.74,37.75,37.7,37.75,386100.0,27.0705,27.0777,27.0418,27.0777,386100.0
2011-04-12 15:50:00,37.75,37.8,37.74,37.74,398000.0,27.0777,27.1136,27.0705,27.0705,398000.0
2011-04-13 09:30:00,37.84,37.97,37.7,37.77,399500.0,27.1423,27.2355,27.0418,27.092,399500.0
2011-04-13 09:40:00,37.77,37.8,37.68,37.72,291100.0,27.092,27.1136,27.0275,27.0562,291100.0
2011-04-13 09:50:00,37.71,37.78,37.62,37.63,175100.0,27.049,27.0992,26.9844,26.9916,175100.0
2011-04-13 10:00:00,37.63,37.64,37.53,37.55,278100.0,26.9916,26.9988,26.9199,26.9342,278100.0
2011-04-13 10:10:00,37.55,37.62,37.55,37.58,339000.0,26.9342,26.9844,26.9342,26.9558,339000.0
2011-04-13 10:20:00,37.58,37.72,37.52,37.66,242900.0,26.9558,27.0562,26.9127,27.0131,242900.0
2011-04-13 10:30:00,37.66,37.67,37.6,37.63,168700.0,27.0131,27.0203,26.9701,26.9916,168700.0
2011-04-13 10:40:00,37.64,37.66,37.56,37.62,423200.0,26.9988,27.0131,26.9414,26.9844,423200.0
2011-04-13 10:50:00,37.63,37.64,37.57,37.57,191600.0,26.9916,26.9988,26.9486,26.9486,191600.0
2011-04-13 11:00:00,37.57,37.59,37.43,37.46,323400.0,26.9486,26.9629,26.8482,26.8697,323400.0
2011-04-13 11:10:00,37.47,37.48,37.26,37.33,360700.0,26.8769,26.884,26.7262,26.7764,360700.0
2011-04-13 11:20:00,37.33,37.33,37.21,37.21,293800.0,26.7764,26.7764,26.6904,26.6904,293800.0
2011-04-13 11:30:00,37.22,37.31,37.21,37.21,362100.0,26.6975,26.7621,26.6904,26.6904,362100.0
2011-04-13 11:40:00,37.21,37.34,37.21,37.34,203200.0,26.6904,26.7836,26.6904,26.7836,203200.0
2011-04-13 11:50:00,37.34,37.36,37.18,37.18,297900.0,26.7836,26.798,26.6688,26.6688,297900.0
2011-04-13 12:00:00,37.18,37.24,37.17,37.23,290700.0,26.6688,26.7119,26.6617,26.7047,290700.0
2011-04-13 12:10:00,37.24,37.32,37.23,37.26,137300.0,26.7119,26.7693,26.7047,26.7262,137300.0
2011-04-13 12:20:00,37.27,37.32,37.22,37.32,109400.0,26.7334,26.7693,26.6975,26.7693,109400.0
2011-04-13 12:30:00,37.31,37.35,37.26,37.3,151400.0,26.7621,26.7908,26.7262,26.7549,151400.0
2011-04-13 12:40:00,37.3,37.41,37.3,37.39,153600.0,26.7549,26.8338,26.7549,26.8195,153600.0
2011-04-13 12:50:00,37.4,37.41,37.35,37.37,118200.0,26.8266,26.8338,26.7908,26.8051,118200.0
2011-04-13 13:00:00,37.37,37.45,37.36,37.43,146900.0,26.8051,26.8625,26.798,26.8482,146900.0
2011-04-13 13:10:00,37.44,37.47,37.42,37.44,106900.0,26.8553,26.8769,26.841,26.8553,106900.0
2011-04-13 13:20:00,37.44,37.47,37.39,37.42,89900.0,26.8553,26.8769,26.8195,26.841,89900.0
2011-04-13 13:30:00,37.42,37.45,37.38,37.39,107200.0,26.841,26.8625,26.8123,26.8195,107200.0
2011-04-13 13:40:00,37.4,37.45,37.38,37.4,76300.0,26.8266,26.8625,26.8123,26.8266,76300.0
2011-04-13 13:50:00,37.4,37.4,37.33,37.36,129700.0,26.8266,26.8266,26.7764,26.798,129700.0
2011-04-13 14:00:00,37.36,37.39,37.32,37.39,255200.0,26.798,26.8195,26.7693,26.8195,255200.0
2011-04-13 14:10:00,37.4,37.4,37.31,37.32,183900.0,26.8266,26.8266,26.7621,26.7693,183900.0
2011-04-13 14:20:00,37.32,37.42,37.3,37.4,178200.0,26.7693,26.841,26.7549,26.8266,178200.0
2011-04-13 14:30:00,37.4,37.42,37.33,37.35,138600.0,26.8266,26.841,26.7764,26.7908,138600.0
2011-04-13 14:40:00,37.35,37.42,37.34,37.36,206000.0,26.7908,26.841,26.7836,26.798,206000.0
2011-04-13 14:50:00,37.36,37.46,37.36,37.43,184300.0,26.798,26.8697,26.798,26.8482,184300.0
2011-04-13 15:00:00,37.44,37.62,37.44,37.61,374500.0,26.8553,26.9844,26.8553,26.9773,374500.0
2011-04-13 15:10:00,37.61,37.66,37.59,37.66,280600.0,26.9773,27.0131,26.9629,27.0131,280600.0
2011-04-13 15:20:00,37.66,37.66,37.61,37.63,199700.0,27.0131,27.0131,26.9773,26.9916,199700.0
2011-04-13 15:30:00,37.63,37.65,37.58,37.65,269100.0,26.9916,27.006,26.9558,27.006,269100.0
2011-04-13 15:40:00,37.65,37.67,37.6,37.61,661500.0,27.006,27.0203,26.9701,26.9773,661500.0
2011-04-13 15:50:00,37.61,37.67,37.57,37.67,888700.0,26.9773,27.0203,26.9486,27.0203,888700.0
2011-04-14 09:30:00,37.6,37.67,37.51,37.59,333000.0,26.9701,27.0203,26.9055,26.9629,333000.0
2011-04-14 09:40:00,37.59,37.61,37.45,37.51,300100.0,26.9629,26.9773,26.8625,26.9055,300100.0
2011-04-14 09:50:00,37.5,37.58,37.45,37.51,237400.0,26.8984,26.9558,26.8625,26.9055,237400.0
2011-04-14 10:00:00,37.5,37.59,37.47,37.57,179700.0,26.8984,26.9629,26.8769,26.9486,179700.0
2011-04-14 10:10:00,37.57,37.68,37.53,37.65,365200.0,26.9486,27.0275,26.9199,27.006,365200.0
2011-04-14 10:20:00,37.64,37.82,37.63,37.79,373100.0,26.9988,27.1279,26.9916,27.1064,373100.0
2011-04-14 10:30:00,37.8,37.84,37.76,37.79,116000.0,27.1136,27.1423,27.0849,27.1064,116000.0
2011-04-14 10:40:00,37.78,37.79,37.72,37.78,126400.0,27.0992,27.1064,27.0562,27.0992,126400.0
2011-04-14 10:50:00,37.78,37.78,37.65,37.71,148400.0,27.0992,27.0992,27.006,27.049,148400.0
2011-04-14 11:00:00,37.71,37.82,37.7,37.81,128200.0,27.049,27.1279,27.0418,27.1207,128200.0
2011-04-14 11:10:00,37.81,37.83,37.71,37.75,120100.0,27.1207,27.1351,27.049,27.0777,120100.0
2011-04-14 11:20:00,37.76,37.76,37.68,37.7,86500.0,27.0849,27.0849,27.0275,27.0418,86500.0
2011-04-14 11:30:00,37.71,37.73,37.68,37.7,105200.0,27.049,27.0634,27.0275,27.0418,105200.0
2011-04-14 11:40:00,37.7,37.72,37.64,37.7,105400.0,27.0418,27.0562,26.9988,27.0418,105400.0
2011-04-14 11:50:00,37.7,37.77,37.68,37.77,68000.0,27.0418,27.092,27.0275,27.092,68000.0
2011-04-14 12:00:00,37.76,37.85,37.76,37.81,94500.0,27.0849,27.1494,27.0849,27.1207,94500.0
2011-04-14 12:10:00,37.82,37.86,37.77,37.78,115300.0,27.1279,27.1566,27.092,27.0992,115300.0
2011-04-14 12:20:00,37.77,37.85,37.77,37.84,76400.0,27.092,27.1494,27.092,27.1423,76400.0
2011-04-14 12:30:00,37.84,37.88,37.83,37.86,133200.0,27.1423,27.1709,27.1351,27.1566,133200.0
2011-04-14 12:40:00,37.86,37.89,37.84,37.85,97500.0,27.1566,27.1781,27.1423,27.1494,97500.0
2011-04-14 12:50:00,37.86,37.88,37.85,37.87,42900.0,27.1566,27.1709,27.1494,27.1638,42900.0
2011-04-14 13:00:00,37.87,37.89,37.84,37.86,107100.0,27.1638,27.1781,27.1423,27.1566,107100.0
2011-04-14 13:10:00,37.86,37.88,37.84,37.85,65700.0,27.1566,27.1709,27.1423,27.1494,65700.0
2011-04-14 13:20:00,37.85,37.86,37.8,37.84,113700.0,27.1494,27.1566,27.1136,27.1423,113700.0
2011-04-14 13:30:00,37.84,37.85,37.8,37.83,116000.0,27.1423,27.1494,27.1136,27.1351,116000.0
2011-04-14 13:40:00,37.83,37.84,37.77,37.81,89500.0,27.1351,27.1423,27.092,27.1207,89500.0
2011-04-14 13:50:00,37.8,37.8,37.73,37.73,76100.0,27.1136,27.1136,27.0634,27.0634,76100.0
2011-04-14 14:00:00,37.73,37.76,37.71,37.74,102100.0,27.0634,27.0849,27.049,27.0705,102100.0
2011-04-14 14:10:00,37.74,37.75,37.68,37.7,95700.0,27.0705,27.0777,27.0275,27.0418,95700.0
2011-04-14 14:20:00,37.7,37.77,37.7,37.74,84600.0,27.0418,27.092,27.0418,27.0705,84600.0
2011-04-14 14:30:00,37.75,37.81,37.75,37.75,91500.0,27.0777,27.1207,27.0777,27.0777,91500.0
2011-04-14 14:40:00,37.75,37.81,37.75,37.8,77100.0,27.0777,27.1207,27.0777,27.1136,77100.0
2011-04-14 14:50:00,37.81,37.87,37.81,37.82,103700.0,27.1207,27.1638,27.1207,27.1279,103700.0
2011-04-14 15:00:00,37.83,37.93,37.82,37.9,236200.0,27.1351,27.2068,27.1279,27.1853,236200.0
2011-04-14 15:10:00,37.91,37.95,37.88,37.94,196500.0,27.1925,27.2212,27.1709,27.214,196500.0
2011-04-14 15:20:00,37.95,37.97,37.92,37.96,173600.0,27.2212,27.2355,27.1996,27.2283,173600.0
2011-04-14 15:30:00,37.96,37.97,37.9,37.94,196700.0,27.2283,27.2355,27.1853,27.214,196700.0
2011-04-14 15:40:00,37.94,37.95,37.85,37.85,278700.0,27.214,27.2212,27.1494,27.1494,278700.0
2011-04-14 15:50:00,37.85,37.89,37.83,37.86,516300.0,27.1494,27.1781,27.1351,27.1566,516300.0
2011-04-15 09:30:00,37.96,38.25,37.94,38.21,1602900.0,27.2283,27.4363,27.214,27.4077,1602900.0
2011-04-15 09:40:00,38.21,38.28,38.05,38.07,452400.0,27.4077,27.4579,27.2929,27.3072,452400.0
2011-04-15 09:50:00,38.07,38.22,38.07,38.2,245100.0,27.3072,27.4148,27.3072,27.4005,245100.0
2011-04-15 10:00:00,38.2,38.4,38.2,38.37,721200.0,27.4005,27.5439,27.4005,27.5224,721200.0
2011-04-15 10:10:00,38.37,38.38,38.25,38.3,418200.0,27.5224,27.5296,27.4363,27.4722,418200.0
2011-04-15 10:20:00,38.3,38.33,38.26,38.3,380300.0,27.4722,27.4937,27.4435,27.4722,380300.0
2011-04-15 10:30:00,38.3,38.3,38.14,38.22,368000.0,27.4722,27.4722,27.3574,27.4148,368000.0
2011-04-15 10:40:00,38.21,38.29,38.18,38.22,176800.0,27.4077,27.465,27.3861,27.4148,176800.0
2011-04-15 10:50:00,38.22,38.3,38.21,38.27,146000.0,27.4148,27.4722,27.4077,27.4507,146000.0
2011-04-15 11:00:00,38.27,38.28,38.2,38.22,128400.0,27.4507,27.4579,27.4005,27.4148,128400.0
2011-04-15 11:10:00,38.21,38.22,38.1,38.11,230000.0,27.4077,27.4148,27.3287,27.3359,230000.0
2011-04-15 11:20:00,38.12,38.24,38.12,38.23,235900.0,27.3431,27.4292,27.3431,27.422,235900.0
2011-04-15 11:30:00,38.24,38.29,38.16,38.17,115600.0,27.4292,27.465,27.3718,27.379,115600.0
2011-04-15 11:40:00,38.17,38.23,38.17,38.22,49400.0,27.379,27.422,27.379,27.4148,49400.0
2011-04-15 11:50:00,38.23,38.25,38.15,38.23,145900.0,27.422,27.4363,27.3646,27.422,145900.0
2011-04-15 12:00:00,38.22,38.25,38.22,38.25,78500.0,27.4148,27.4363,27.4148,27.4363,78500.0
2011-04-15 12:10:00,38.25,38.36,38.25,38.32,483800.0,27.4363,27.5152,27.4363,27.4866,483800.0
2011-04-15 12:20:00,38.31,38.33,38.27,38.3,143700.0,27.4794,27.4937,27.4507,27.4722,143700.0
2011-04-15 12:30:00,38.3,38.33,38.29,38.32,64700.0,27.4722,27.4937,27.465,27.4866,64700.0
2011-04-15 12:40:00,38.31,38.35,38.29,38.33,86600.0,27.4794,27.5081,27.465,27.4937,86600.0
2011-04-15 12:50:00,38.33,38.37,38.3,38.33,131500.0,27.4937,27.5224,27.4722,27.4937,131500.0
2011-04-15 13:00:00,38.33,38.36,38.23,38.26,137200.0,27.4937,27.5152,27.422,27.4435,137200.0
2011-04-15 13:10:00,38.27,38.3,38.23,38.23,62900.0,27.4507,27.4722,27.422,27.422,62900.0
2011-04-15 13:20:00,38.24,38.24,38.16,38.18,106600.0,27.4292,27.4292,27.3718,27.3861,106600.0
2011-04-15 13:30:00,38.19,38.25,38.17,38.25,202400.0,27.3933,27.4363,27.379,27.4363,202400.0
2011-04-15 13:40:00,38.25,38.27,38.23,38.27,115200.0,27.4363,27.4507,27.422,27.4507,115200.0
2011-04-15 13:50:00,38.26,38.29,38.24,38.25,111900.0,27.4435,27.465,27.4292,27.4363,111900.0
2011-04-15 14:00:00,38.24,38.28,38.24,38.28,136200.0,27.4292,27.4579,27.4292,27.4579,136200.0
2011-04-15 14:10:00,38.28,38.3,38.27,38.27,146900.0,27.4579,27.4722,27.4507,27.4507,146900.0
2011-04-15 14:20:00,38.27,38.3,38.25,38.27,120900.0,27.4507,27.4722,27.4363,27.4507,120900.0
2011-04-15 14:30:00,38.28,38.29,38.26,38.27,55100.0,27.4579,27.465,27.4435,27.4507,55100.0
2011-04-15 14:40:00,38.26,38.26,38.21,38.22,67200.0,27.4435,27.4435,27.4077,27.4148,67200.0
2011-04-15 14:50:00,38.21,38.21,38.17,38.2,105700.0,27.4077,27.4077,27.379,27.4005,105700.0
2011-04-15 15:00:00,38.19,38.2,38.17,38.19,86600.0,27.3933,27.4005,27.379,27.3933,86600.0
2011-04-15 15:10:00,38.18,38.19,38.1,38.16,152400.0,27.3861,27.3933,27.3287,27.3718,152400.0
2011-04-15 15:20:00,38.17,38.24,38.14,38.24,336200.0,27.379,27.4292,27.3574,27.4292,336200.0
2011-04-15 15:30:00,38.23,38.27,38.22,38.25,467300.0,27.422,27.4507,27.4148,27.4363,467300.0
2011-04-15 15:40:00,38.26,38.27,38.17,38.17,262000.0,27.4435,27.4507,27.379,27.379,262000.0
2011-04-15 15:50:00,38.17,38.19,38.15,38.18,700400.0,27.379,27.3933,27.3646,27.3861,700400.0
2011-04-18 09:30:00,37.65,37.78,37.45,37.58,586200.0,27.006,27.0992,26.8625,26.9558,586200.0
2011-04-18 09:40:00,37.58,37.67,37.48,37.56,337400.0,26.9558,27.0203,26.884,26.9414,337400.0
2011-04-18 09:50:00,37.57,37.57,37.34,37.34,325200.0,26.9486,26.9486,26.7836,26.7836,325200.0
2011-04-18 10:00:00,37.34,37.37,37.21,37.36,354700.0,26.7836,26.8051,26.6904,26.798,354700.0
2011-04-18 10:10:00,37.35,37.55,37.33,37.53,312500.0,26.7908,26.9342,26.7764,26.9199,312500.0
2011-04-18 10:20:00,37.54,37.71,37.53,37.7,385900.0,26.9271,27.049,26.9199,27.0418,385900.0
2011-04-18 10:30:00,37.7,37.78,37.6,37.61,207000.0,27.0418,27.0992,26.9701,26.9773,207000.0
2011-04-18 10:40:00,37.61,37.62,37.5,37.53,207800.0,26.9773,26.9844,26.8984,26.9199,207800.0
2011-04-18 10:50:00,37.53,37.63,37.49,37.58,353600.0,26.9199,26.9916,26.8912,26.9558,353600.0
2011-04-18 11:00:00,37.57,37.66,37.5,37.55,136800.0,26.9486,27.0131,26.8984,26.9342,136800.0
2011-04-18 11:10:00,37.55,37.6,37.49,37.5,146900.0,26.9342,26.9701,26.8912,26.8984,146900.0
2011-04-18 11:20:00,37.5,37.55,37.49,37.54,130700.0,26.8984,26.9342,26.8912,26.9271,130700.0
2011-04-18 11:30:00,37.54,37.6,37.5,37.56,100700.0,26.9271,26.9701,26.8984,26.9414,100700.0
2011-04-18 11:40:00,37.55,37.61,37.52,37.61,121000.0,26.9342,26.9773,26.9127,26.9773,121000.0
2011-04-18 11:50:00,37.61,37.67,37.58,37.63,109700.0,26.9773,27.0203,26.9558,26.9916,109700.0
2011-04-18 12:00:00,37.64,37.65,37.56,37.63,104100.0,26.9988,27.006,26.9414,26.9916,104100.0
2011-04-18 12:10:00,37.62,37.62,37.55,37.6,112900.0,26.9844,26.9844,26.9342,26.9701,112900.0
2011-04-18 12:20:00,37.61,37.61,37.53,37.58,147100.0,26.9773,26.9773,26.9199,26.9558,147100.0
2011-04-18 12:30:00,37.58,37.62,37.54,37.6,125300.0,26.9558,26.9844,26.9271,26.9701,125300.0
2011-04-18 12:40:00,37.61,37.63,37.58,37.6,77700.0,26.9773,26.9916,26.9558,26.9701,77700.0
2011-04-18 12:50:00,37.59,37.62,37.58,37.58,86000.0,26.9629,26.9844,26.9558,26.9558,86000.0
2011-04-18 13:00:00,37.59,37.59,37.54,37.54,76900.0,26.9629,26.9629,26.9271,26.9271,76900.0
2011-04-18 13:10:00,37.55,37.55,37.5,37.54,90200.0,26.9342,26.9342,26.8984,26.9271,90200.0
2011-04-18 13:20:00,37.54,37.56,37.49,37.53,166100.0,26.9271,26.9414,26.8912,26.9199,166100.0
2011-04-18 13:30:00,37.52,37.55,37.5,37.53,101000.0,26.9127,26.9342,26.8984,26.9199,101000.0
2011-04-18 13:40:00,37.53,37.61,37.51,37.61,65400.0,26.9199,26.9773,26.9055,26.9773,65400.0
2011-04-18 13:50:00,37.61,37.67,37.6,37.66,100900.0,26.9773,27.0203,26.9701,27.0131,100900.0
2011-04-18 14:00:00,37.67,37.67,37.59,37.64,94200.0,27.0203,27.0203,26.9629,26.9988,94200.0
2011-04-18 14:10:00,37.65,37.65,37.59,37.62,102800.0,27.006,27.006,26.9629,26.9844,102800.0
2011-04-18 14:20:00,37.62,37.64,37.58,37.64,97700.0,26.9844,26.9988,26.9558,26.9988,97700.0
2011-04-18 14:30:00,37.64,37.7,37.62,37.7,86100.0,26.9988,27.0418,26.9844,27.0418,86100.0
2011-04-18 14:40:00,37.7,37.75,37.68,37.7,153300.0,27.0418,27.0777,27.0275,27.0418,153300.0
2011-04-18 14:50:00,37.7,37.77,37.69,37.71,131900.0,27.0418,27.092,27.0347,27.049,131900.0
2011-04-18 15:00:00,37.72,37.73,37.62,37.63,136200.0,27.0562,27.0634,26.9844,26.9916,136200.0
2011-04-18 15:10:00,37.64,37.77,37.62,37.76,170100.0,26.9988,27.092,26.9844,27.0849,170100.0
2011-04-18 15:20:00,37.77,37.79,37.68,37.72,185000.0,27.092,27.1064,27.0275,27.0562,185000.0
2011-04-18 15:30:00,37.72,37.77,37.66,37.67,230800.0,27.0562,27.092,27.0131,27.0203,230800.0
2011-04-18 15:40:00,37.68,37.74,37.66,37.71,542900.0,27.0275,27.0705,27.0131,27.049,542900.0
2011-04-18 15:50:00,37.72,37.82,37.71,37.74,628300.0,27.0562,27.1279,27.049,27.0705,628300.0
2011-04-19 09:30:00,37.89,37.94,37.7,37.86,338300.0,27.1781,27.214,27.0418,27.1566,338300.0
2011-04-19 09:40:00,37.85,37.97,37.82,37.92,283800.0,27.1494,27.2355,27.1279,27.1996,283800.0
2011-04-19 09:50:00,37.92,37.92,37.74,37.92,188500.0,27.1996,27.1996,27.0705,27.1996,188500.0
2011-04-19 10:00:00,37.92,38.02,37.89,37.99,480900.0,27.1996,27.2714,27.1781,27.2498,480900.0
2011-04-19 10:10:00,38.0,38.01,37.86,37.92,177200.0,27.257,27.2642,27.1566,27.1996,177200.0
2011-04-19 10:20:00,37.92,37.97,37.87,37.9,176100.0,27.1996,27.2355,27.1638,27.1853,176100.0
2011-04-19 10:30:00,37.9,37.91,37.82,37.85,230400.0,27.1853,27.1925,27.1279,27.1494,230400.0
2011-04-19 10:40:00,37.86,37.86,37.73,37.78,176700.0,27.1566,27.1566,27.0634,27.0992,176700.0
2011-04-19 10:50:00,37.79,37.83,37.74,37.79,336300.0,27.1064,27.1351,27.0705,27.1064,336300.0
2011-04-19 11:00:00,37.79,37.83,37.76,37.8,186900.0,27.1064,27.1351,27.0849,27.1136,186900.0
2011-04-19 11:10:00,37.8,37.81,37.71,37.72,274600.0,27.1136,27.1207,27.049,27.0562,274600.0
2011-04-19 11:20:00,37.73,37.73,37.64,37.65,182100.0,27.0634,27.0634,26.9988,27.006,182100.0
2011-04-19 11:30:00,37.64,37.68,37.6,37.6,263500.0,26.9988,27.0275,26.9701,26.9701,263500.0
2011-04-19 11:40:00,37.6,37.61,37.57,37.6,243700.0,26.9701,26.9773,26.9486,26.9701,243700.0
2011-04-19 11:50:00,37.61,37.69,37.59,37.67,259400.0,26.9773,27.0347,26.9629,27.0203,259400.0
2011-04-19 12:00:00,37.67,37.72,37.64,37.66,74200.0,27.0203,27.0562,26.9988,27.0131,74200.0
2011-04-19 12:10:00,37.66,37.74,37.65,37.73,92400.0,27.0131,27.0705,27.006,27.0634,92400.0
2011-04-19 12:20:00,37.73,37.73,37.67,37.72,91900.0,27.0634,27.0634,27.0203,27.0562,91900.0
2011-04-19 12:30:00,37.72,37.76,37.69,37.75,60400.0,27.0562,27.0849,27.0347,27.0777,60400.0
2011-04-19 12:40:00,37.75,37.76,37.7,37.7,89200.0,27.0777,27.0849,27.0418,27.0418,89200.0
2011-04-19 12:50:00,37.71,37.77,37.7,37.71,68500.0,27.049,27.092,27.0418,27.049,68500.0
2011-04-19 13:00:00,37.71,37.74,37.7,37.72,78000.0,27.049,27.0705,27.0418,27.0562,78000.0
2011-04-19 13:10:00,37.72,37.79,37.71,37.75,58500.0,27.0562,27.1064,27.049,27.0777,58500.0
2011-04-19 13:20:00,37.76,37.81,37.76,37.76,66100.0,27.0849,27.1207,27.0849,27.0849,66100.0
2011-04-19 13:30:00,37.76,37.77,37.73,37.75,72500.0,27.0849,27.092,27.0634,27.0777,72500.0
2011-04-19 13:40:00,37.76,37.81,37.75,37.81,111800.0,27.0849,27.1207,27.0777,27.1207,111800.0
2011-04-19 13:50:00,37.81,37.82,37.73,37.74,58000.0,27.1207,27.1279,27.0634,27.0705,58000.0
2011-04-19 14:00:00,37.74,37.77,37.72,37.74,85200.0,27.0705,27.092,27.0562,27.0705,85200.0
2011-04-19 14:10:00,37.74,37.82,37.74,37.81,75000.0,27.0705,27.1279,27.0705,27.1207,75000.0
2011-04-19 14:20:00,37.81,37.82,37.75,37.77,80700.0,27.1207,27.1279,27.0777,27.092,80700.0
2011-04-19 14:30:00,37.77,37.82,37.76,37.81,72400.0,27.092,27.1279,27.0849,27.1207,72400.0
2011-04-19 14:40:00,37.81,37.83,37.77,37.77,93200.0,27.1207,27.1351,27.092,27.092,93200.0
2011-04-19 14:50:00,37.78,37.79,37.73,37.77,134200.0,27.0992,27.1064,27.0634,27.092,134200.0
2011-04-19 15:00:00,37.77,37.82,37.74,37.79,116300.0,27.092,27.1279,27.0705,27.1064,116300.0
2011-04-19 15:10:00,37.79,37.8,37.77,37.8,154700.0,27.1064,27.1136,27.092,27.1136,154700.0
2011-04-19 15:20:00,37.79,37.8,37.74,37.74,122400.0,27.1064,27.1136,27.0705,27.0705,122400.0
2011-04-19 15:30:00,37.74,37.79,37.72,37.77,147100.0,27.0705,27.1064,27.0562,27.092,147100.0
2011-04-19 15:40:00,37.78,37.8,37.74,37.75,277600.0,27.0992,27.1136,27.0705,27.0777,277600.0
2011-04-19 15:50:00,37.76,37.8,37.75,37.75,623400.0,27.0849,27.1136,27.0777,27.0777,623400.0
2011-04-20 09:30:00,38.28,38.4,38.24,38.38,355100.0,27.4579,27.5439,27.4292,27.5296,355100.0
2011-04-20 09:40:00,38.39,38.4,38.3,38.39,229700.0,27.5368,27.5439,27.4722,27.5368,229700.0
2011-04-20 09:50:00,38.4,38.49,38.37,38.47,166400.0,27.5439,27.6085,27.5224,27.5941,166400.0
2011-04-20 10:00:00,38.47,38.49,38.38,38.46,214400.0,27.5941,27.6085,27.5296,27.587,214400.0
2011-04-20 10:10:00,38.46,38.51,38.43,38.44,437500.0,27.587,27.6228,27.5655,27.5726,437500.0
2011-04-20 10:20:00,38.44,38.45,38.29,38.32,184900.0,27.5726,27.5798,27.465,27.4866,184900.0
2011-04-20 10:30:00,38.32,38.35,38.23,38.34,462900.0,27.4866,27.5081,27.422,27.5009,462900.0
2011-04-20 10:40:00,38.34,38.36,38.32,38.33,351800.0,27.5009,27.5152,27.4866,27.4937,351800.0
2011-04-20 10:50:00,38.33,38.34,38.25,38.3,121200.0,27.4937,27.5009,27.4363,27.4722,121200.0
2011-04-20 11:00:00,38.3,38.31,38.14,38.14,204700.0,27.4722,27.4794,27.3574,27.3574,204700.0
2011-04-20 11:10:00,38.14,38.15,38.11,38.14,102600.0,27.3574,27.3646,27.3359,27.3574,102600.0
2011-04-20 11:20:00,38.14,38.18,38.12,38.18,143700.0,27.3574,27.3861,27.3431,27.3861,143700.0
2011-04-20 11:30:00,38.17,38.17,38.11,38.11,113300.0,27.379,27.379,27.3359,27.3359,113300.0
2011-04-20 11:40:00,38.11,38.15,38.09,38.12,133700.0,27.3359,27.3646,27.3216,27.3431,133700.0
2011-04-20 11:50:00,38.12,38.15,38.1,38.11,102800.0,27.3431,27.3646,27.3287,27.3359,102800.0
2011-04-20 12:00:00,38.11,38.13,38.08,38.09,103700.0,27.3359,27.3503,27.3144,27.3216,103700.0
2011-04-20 12:10:00,38.1,38.1,38.03,38.03,87300.0,27.3287,27.3287,27.2785,27.2785,87300.0
2011-04-20 12:20:00,38.04,38.05,38.02,38.03,144400.0,27.2857,27.2929,27.2714,27.2785,144400.0
2011-04-20 12:30:00,38.03,38.04,37.91,37.94,388300.0,27.2785,27.2857,27.1925,27.214,388300.0
2011-04-20 12:40:00,37.94,38.0,37.93,37.98,149300.0,27.214,27.257,27.2068,27.2427,149300.0
2011-04-20 12:50:00,37.98,38.04,37.98,37.98,164500.0,27.2427,27.2857,27.2427,27.2427,164500.0
2011-04-20 13:00:00,37.98,38.01,37.97,37.98,125200.0,27.2427,27.2642,27.2355,27.2427,125200.0
2011-04-20 13:10:00,37.97,37.98,37.88,37.88,210700.0,27.2355,27.2427,27.1709,27.1709,210700.0
2011-04-20 13:20:00,37.88,37.93,37.87,37.9,134700.0,27.1709,27.2068,27.1638,27.1853,134700.0
2011-04-20 13:30:00,37.91,37.91,37.84,37.84,153700.0,27.1925,27.1925,27.1423,27.1423,153700.0
2011-04-20 13:40:00,37.85,37.89,37.84,37.89,127200.0,27.1494,27.1781,27.1423,27.1781,127200.0
2011-04-20 13:50:00,37.88,37.94,37.88,37.94,154500.0,27.1709,27.214,27.1709,27.214,154500.0
2011-04-20 14:00:00,37.94,37.95,37.9,37.92,118400.0,27.214,27.2212,27.1853,27.1996,118400.0
2011-04-20 14:10:00,37.92,37.96,37.91,37.94,98800.0,27.1996,27.2283,27.1925,27.214,98800.0
2011-04-20 14:20:00,37.94,37.96,37.9,37.93,116100.0,27.214,27.2283,27.1853,27.2068,116100.0
2011-04-20 14:30:00,37.94,37.97,37.92,37.95,184100.0,27.214,27.2355,27.1996,27.2212,184100.0
2011-04-20 14:40:00,37.94,37.96,37.91,37.95,162300.0,27.214,27.2283,27.1925,27.2212,162300.0
2011-04-20 14:50:00,37.95,37.96,37.91,37.93,192600.0,27.2212,27.2283,27.1925,27.2068,192600.0
2011-04-20 15:00:00,37.94,37.97,37.93,37.94,117000.0,27.214,27.2355,27.2068,27.214,117000.0
2011-04-20 15:10:00,37.93,37.94,37.9,37.92,200200.0,27.2068,27.214,27.1853,27.1996,200200.0
2011-04-20 15:20:00,37.92,37.99,37.9,37.95,356000.0,27.1996,27.2498,27.1853,27.2212,356000.0
2011-04-20 15:30:00,37.96,37.96,37.92,37.94,368400.0,27.2283,27.2283,27.1996,27.214,368400.0
2011-04-20 15:40:00,37.94,37.96,37.9,37.91,353900.0,27.214,27.2283,27.1853,27.1925,353900.0
2011-04-20 15:50:00,37.92,37.96,37.91,37.94,882000.0,27.1996,27.2283,27.1925,27.214,882000.0
2011-04-21 09:30:00,38.07,38.14,37.96,38.06,344800.0,27.3072,27.3574,27.2283,27.3001,344800.0
2011-04-21 09:40:00,38.05,38.11,38.0,38.05,269100.0,27.2929,27.3359,27.257,27.2929,269100.0
2011-04-21 09:50:00,38.07,38.17,38.05,38.1,213500.0,27.3072,27.379,27.2929,27.3287,213500.0
2011-04-21 10:00:00,38.11,38.15,38.04,38.12,560400.0,27.3359,27.3646,27.2857,27.3431,560400.0
2011-04-21 10:10:00,38.12,38.12,37.99,38.07,237900.0,27.3431,27.3431,27.2498,27.3072,237900.0
2011-04-21 10:20:00,38.07,38.12,38.04,38.05,196800.0,27.3072,27.3431,27.2857,27.2929,196800.0
2011-04-21 10:30:00,38.05,38.08,37.97,37.99,140300.0,27.2929,27.3144,27.2355,27.2498,140300.0
2011-04-21 10:40:00,37.99,38.01,37.89,37.89,162500.0,27.2498,27.2642,27.1781,27.1781,162500.0
2011-04-21 10:50:00,37.89,37.94,37.88,37.88,163300.0,27.1781,27.214,27.1709,27.1709,163300.0
2011-04-21 11:00:00,37.89,37.9,37.86,37.87,107700.0,27.1781,27.1853,27.1566,27.1638,107700.0
2011-04-21 11:10:00,37.87,37.87,37.77,37.77,446800.0,27.1638,27.1638,27.092,27.092,446800.0
2011-04-21 11:20:00,37.77,37.79,37.69,37.69,342300.0,27.092,27.1064,27.0347,27.0347,342300.0
2011-04-21 11:30:00,37.7,37.75,37.64,37.65,335200.0,27.0418,27.0777,26.9988,27.006,335200.0
2011-04-21 11:40:00,37.65,37.67,37.61,37.63,212300.0,27.006,27.0203,26.9773,26.9916,212300.0
2011-04-21 11:50:00,37.64,37.71,37.62,37.7,192900.0,26.9988,27.049,26.9844,27.0418,192900.0
2011-04-21 12:00:00,37.7,37.72,37.66,37.69,141200.0,27.0418,27.0562,27.0131,27.0347,141200.0
2011-04-21 12:10:00,37.68,37.71,37.65,37.66,137800.0,27.0275,27.049,27.006,27.0131,137800.0
2011-04-21 12:20:00,37.66,37.75,37.66,37.71,100000.0,27.0131,27.0777,27.0131,27.049,100000.0
2011-04-21 12:30:00,37.71,37.76,37.7,37.7,113500.0,27.049,27.0849,27.0418,27.0418,113500.0
2011-04-21 12:40:00,37.7,37.78,37.7,37.74,146300.0,27.0418,27.0992,27.0418,27.0705,146300.0
2011-04-21 12:50:00,37.74,37.77,37.73,37.75,76900.0,27.0705,27.092,27.0634,27.0777,76900.0
2011-04-21 13:00:00,37.75,37.77,37.73,37.74,58800.0,27.0777,27.092,27.0634,27.0705,58800.0
2011-04-21 13:10:00,37.75,37.75,37.69,37.69,85600.0,27.0777,27.0777,27.0347,27.0347,85600.0
2011-04-21 13:20:00,37.69,37.7,37.68,37.68,44500.0,27.0347,27.0418,27.0275,27.0275,44500.0
2011-04-21 13:30:00,37.69,37.69,37.63,37.64,88600.0,27.0347,27.0347,26.9916,26.9988,88600.0
2011-04-21 13:40:00,37.63,37.65,37.61,37.62,211500.0,26.9916,27.006,26.9773,26.9844,211500.0
2011-04-21 13:50:00,37.62,37.63,37.56,37.57,189500.0,26.9844,26.9916,26.9414,26.9486,189500.0
2011-04-21 14:00:00,37.58,37.69,37.54,37.69,216700.0,26.9558,27.0347,26.9271,27.0347,216700.0
2011-04-21 14:10:00,37.69,37.76,37.68,37.76,183200.0,27.0347,27.0849,27.0275,27.0849,183200.0
2011-04-21 14:20:00,37.76,37.82,37.75,37.76,212100.0,27.0849,27.1279,27.0777,27.0849,212100.0
2011-04-21 14:30:00,37.77,37.79,37.72,37.75,125400.0,27.092,27.1064,27.0562,27.0777,125400.0
2011-04-21 14:40:00,37.74,37.77,37.72,37.72,88800.0,27.0705,27.092,27.0562,27.0562,88800.0
2011-04-21 14:50:00,37.73,37.76,37.67,37.7,110900.0,27.0634,27.0849,27.0203,27.0418,110900.0
2011-04-21 15:00:00,37.69,37.73,37.67,37.73,86800.0,27.0347,27.0634,27.0203,27.0634,86800.0
2011-04-21 15:10:00,37.73,37.73,37.69,37.7,89000.0,27.0634,27.0634,27.0347,27.0418,89000.0
2011-04-21 15:20:00,37.71,37.72,37.68,37.69,125200.0,27.049,27.0562,27.0275,27.0347,125200.0
2011-04-21 15:30:00,37.7,37.72,37.68,37.69,148300.0,27.0418,27.0562,27.0275,27.0347,148300.0
2011-04-21 15:40:00,37.68,37.79,37.68,37.78,500900.0,27.0275,27.1064,27.0275,27.0992,500900.0
2011-04-21 15:50:00,37.79,37.85,37.78,37.78,617800.0,27.1064,27.1494,27.0992,27.0992,617800.0
2011-04-25 09:30:00,37.61,37.71,37.52,37.52,248200.0,26.9773,27.049,26.9127,26.9127,248200.0
2011-04-25 09:40:00,37.52,37.53,37.39,37.42,353400.0,26.9127,26.9199,26.8195,26.841,353400.0
2011-04-25 09:50:00,37.41,37.46,37.4,37.45,195600.0,26.8338,26.8697,26.8266,26.8625,195600.0
2011-04-25 10:00:00,37.44,37.48,37.29,37.33,483800.0,26.8553,26.884,26.7477,26.7764,483800.0
2011-04-25 10:10:00,37.34,37.4,37.32,37.38,760700.0,26.7836,26.8266,26.7693,26.8123,760700.0
2011-04-25 10:20:00,37.37,37.39,37.29,37.36,254000.0,26.8051,26.8195,26.7477,26.798,254000.0
2011-04-25 10:30:00,37.35,37.45,37.34,37.45,217200.0,26.7908,26.8625,26.7836,26.8625,217200.0
2011-04-25 10:40:00,37.45,37.5,37.43,37.5,272500.0,26.8625,26.8984,26.8482,26.8984,272500.0
2011-04-25 10:50:00,37.49,37.51,37.45,37.47,280900.0,26.8912,26.9055,26.8625,26.8769,280900.0
2011-04-25 11:00:00,37.48,37.5,37.43,37.44,312500.0,26.884,26.8984,26.8482,26.8553,312500.0
2011-04-25 11:10:00,37.44,37.5,37.42,37.5,349300.0,26.8553,26.8984,26.841,26.8984,349300.0
2011-04-25 11:20:00,37.5,37.5,37.48,37.5,136500.0,26.8984,26.8984,26.884,26.8984,136500.0
2011-04-25 11:30:00,37.5,37.53,37.48,37.49,120500.0,26.8984,26.9199,26.884,26.8912,120500.0
2011-04-25 11:40:00,37.5,37.53,37.49,37.49,85300.0,26.8984,26.9199,26.8912,26.8912,85300.0
2011-04-25 11:50:00,37.5,37.51,37.46,37.48,141100.0,26.8984,26.9055,26.8697,26.884,141100.0
2011-04-25 12:00:00,37.48,37.51,37.48,37.49,98100.0,26.884,26.9055,26.884,26.8912,98100.0
2011-04-25 12:10:00,37.5,37.5,37.45,37.46,107300.0,26.8984,26.8984,26.8625,26.8697,107300.0
2011-04-25 12:20:00,37.45,37.48,37.43,37.48,91700.0,26.8625,26.884,26.8482,26.884,91700.0
2011-04-25 12:30:00,37.48,37.5,37.47,37.49,71200.0,26.884,26.8984,26.8769,26.8912,71200.0
2011-04-25 12:40:00,37.48,37.5,37.44,37.46,109900.0,26.884,26.8984,26.8553,26.8697,109900.0
2011-04-25 12:50:00,37.46,37.48,37.43,37.45,126000.0,26.8697,26.884,26.8482,26.8625,126000.0
2011-04-25 13:00:00,37.45,37.45,37.4,37.4,88300.0,26.8625,26.8625,26.8266,26.8266,88300.0
2011-04-25 13:10:00,37.41,37.45,37.41,37.45,62000.0,26.8338,26.8625,26.8338,26.8625,62000.0
2011-04-25 13:20:00,37.45,37.45,37.42,37.44,56000.0,26.8625,26.8625,26.841,26.8553,56000.0
2011-04-25 13:30:00,37.45,37.45,37.44,37.45,93700.0,26.8625,26.8625,26.8553,26.8625,93700.0
2011-04-25 13:40:00,37.45,37.46,37.44,37.45,194300.0,26.8625,26.8697,26.8553,26.8625,194300.0
2011-04-25 13:50:00,37.45,37.53,37.44,37.52,85700.0,26.8625,26.9199,26.8553,26.9127,85700.0
2011-04-25 14:00:00,37.53,37.62,37.52,37.59,186200.0,26.9199,26.9844,26.9127,26.9629,186200.0
2011-04-25 14:10:00,37.59,37.63,37.58,37.62,137600.0,26.9629,26.9916,26.9558,26.9844,137600.0
2011-04-25 14:20:00,37.61,37.64,37.6,37.6,101400.0,26.9773,26.9988,26.9701,26.9701,101400.0
2011-04-25 14:30:00,37.6,37.63,37.6,37.61,99300.0,26.9701,26.9916,26.9701,26.9773,99300.0
2011-04-25 14:40:00,37.6,37.61,37.57,37.61,92900.0,26.9701,26.9773,26.9486,26.9773,92900.0
2011-04-25 14:50:00,37.61,37.61,37.57,37.59,89900.0,26.9773,26.9773,26.9486,26.9629,89900.0
2011-04-25 15:00:00,37.59,37.6,37.57,37.59,142100.0,26.9629,26.9701,26.9486,26.9629,142100.0
2011-04-25 15:10:00,37.58,37.58,37.51,37.52,127800.0,26.9558,26.9558,26.9055,26.9127,127800.0
2011-04-25 15:20:00,37.52,37.59,37.5,37.57,189400.0,26.9127,26.9629,26.8984,26.9486,189400.0
2011-04-25 15:30:00,37.56,37.6,37.55,37.56,152800.0,26.9414,26.9701,26.9342,26.9414,152800.0
2011-04-25 15:40:00,37.57,37.57,37.5,37.51,921100.0,26.9486,26.9486,26.8984,26.9055,921100.0
2011-04-25 15:50:00,37.52,37.57,37.48,37.54,561700.0,26.9127,26.9486,26.884,26.9271,561700.0
2011-04-26 09:30:00,37.28,37.31,36.94,37.1,1113400.0,26.7406,26.7621,26.4967,26.6115,1113400.0
2011-04-26 09:40:00,37.11,37.11,36.97,37.0,752900.0,26.6186,26.6186,26.5182,26.5397,752900.0
2011-04-26 09:50:00,37.01,37.02,36.94,37.01,537300.0,26.5469,26.5541,26.4967,26.5469,537300.0
2011-04-26 10:00:00,37.02,37.12,36.97,36.99,522200.0,26.5541,26.6258,26.5182,26.5326,522200.0
2011-04-26 10:10:00,36.98,37.11,36.94,37.1,862900.0,26.5254,26.6186,26.4967,26.6115,862900.0
2011-04-26 10:20:00,37.11,37.23,37.09,37.19,353900.0,26.6186,26.7047,26.6043,26.676,353900.0
2011-04-26 10:30:00,37.19,37.26,37.16,37.24,355300.0,26.676,26.7262,26.6545,26.7119,355300.0
2011-04-26 10:40:00,37.24,37.33,37.21,37.29,367000.0,26.7119,26.7764,26.6904,26.7477,367000.0
2011-04-26 10:50:00,37.28,37.41,37.28,37.4,178100.0,26.7406,26.8338,26.7406,26.8266,178100.0
2011-04-26 11:00:00,37.4,37.41,37.26,37.27,195300.0,26.8266,26.8338,26.7262,26.7334,195300.0
2011-04-26 11:10:00,37.27,37.28,37.21,37.21,142400.0,26.7334,26.7406,26.6904,26.6904,142400.0
2011-04-26 11:20:00,37.22,37.26,37.17,37.23,223200.0,26.6975,26.7262,26.6617,26.7047,223200.0
2011-04-26 11:30:00,37.23,37.33,37.23,37.32,191200.0,26.7047,26.7764,26.7047,26.7693,191200.0
2011-04-26 11:40:00,37.32,37.45,37.31,37.45,155400.0,26.7693,26.8625,26.7621,26.8625,155400.0
2011-04-26 11:50:00,37.45,37.46,37.4,37.45,122900.0,26.8625,26.8697,26.8266,26.8625,122900.0
2011-04-26 12:00:00,37.45,37.55,37.44,37.54,224900.0,26.8625,26.9342,26.8553,26.9271,224900.0
2011-04-26 12:10:00,37.54,37.54,37.46,37.48,103400.0,26.9271,26.9271,26.8697,26.884,103400.0
2011-04-26 12:20:00,37.48,37.48,37.39,37.4,109100.0,26.884,26.884,26.8195,26.8266,109100.0
2011-04-26 12:30:00,37.4,37.4,37.36,37.36,112500.0,26.8266,26.8266,26.798,26.798,112500.0
2011-04-26 12:40:00,37.36,37.37,37.3,37.3,90900.0,26.798,26.8051,26.7549,26.7549,90900.0
2011-04-26 12:50:00,37.3,37.31,37.24,37.27,319900.0,26.7549,26.7621,26.7119,26.7334,319900.0
2011-04-26 13:00:00,37.27,37.28,37.23,37.23,119500.0,26.7334,26.7406,26.7047,26.7047,119500.0
2011-04-26 13:10:00,37.23,37.27,37.2,37.25,297800.0,26.7047,26.7334,26.6832,26.7191,297800.0
2011-04-26 13:20:00,37.25,37.25,37.17,37.18,195300.0,26.7191,26.7191,26.6617,26.6688,195300.0
2011-04-26 13:30:00,37.17,37.22,37.14,37.21,227700.0,26.6617,26.6975,26.6402,26.6904,227700.0
2011-04-26 13:40:00,37.22,37.24,37.21,37.24,174800.0,26.6975,26.7119,26.6904,26.7119,174800.0
2011-04-26 13:50:00,37.24,37.25,37.21,37.23,160700.0,26.7119,26.7191,26.6904,26.7047,160700.0
2011-04-26 14:00:00,37.23,37.24,37.19,37.23,221200.0,26.7047,26.7119,26.676,26.7047,221200.0
2011-04-26 14:10:00,37.23,37.25,37.21,37.25,267100.0,26.7047,26.7191,26.6904,26.7191,267100.0
2011-04-26 14:20:00,37.25,37.26,37.22,37.25,181200.0,26.7191,26.7262,26.6975,26.7191,181200.0
2011-04-26 14:30:00,37.25,37.26,37.19,37.19,174900.0,26.7191,26.7262,26.676,26.676,174900.0
2011-04-26 14:40:00,37.2,37.21,37.17,37.19,213800.0,26.6832,26.6904,26.6617,26.676,213800.0
2011-04-26 14:50:00,37.19,37.23,37.19,37.21,291300.0,26.676,26.7047,26.676,26.6904,291300.0
2011-04-26 15:00:00,37.21,37.27,37.21,37.26,345500.0,26.6904,26.7334,26.6904,26.7262,345500.0
2011-04-26 15:10:00,37.26,37.33,37.26,37.28,423000.0,26.7262,26.7764,26.7262,26.7406,423000.0
2011-04-26 15:20:00,37.29,37.29,37.22,37.23,436200.0,26.7477,26.7477,26.6975,26.7047,436200.0
2011-04-26 15:30:00,37.23,37.23,37.17,37.17,287500.0,26.7047,26.7047,26.6617,26.6617,287500.0
2011-04-26 15:40:00,37.18,37.2,37.16,37.19,739200.0,26.6688,26.6832,26.6545,26.676,739200.0
2011-04-26 15:50:00,37.19,37.23,37.17,37.21,1296100.0,26.676,26.7047,26.6617,26.6904,1296100.0
2011-04-27 09:30:00,37.3,37.42,37.16,37.32,690500.0,26.7549,26.841,26.6545,26.7693,690500.0
2011-04-27 09:40:00,37.34,37.34,37.01,37.02,653800.0,26.7836,26.7836,26.5469,26.5541,653800.0
2011-04-27 09:50:00,37.01,37.19,36.98,37.09,805200.0,26.5469,26.676,26.5254,26.6043,805200.0
2011-04-27 10:00:00,37.09,37.14,37.0,37.09,529500.0,26.6043,26.6402,26.5397,26.6043,529500.0
2011-04-27 10:10:00,37.1,37.24,37.1,37.24,591300.0,26.6115,26.7119,26.6115,26.7119,591300.0
2011-04-27 10:20:00,37.24,37.32,37.2,37.32,345800.0,26.7119,26.7693,26.6832,26.7693,345800.0
2011-04-27 10:30:00,37.31,37.41,37.29,37.41,502200.0,26.7621,26.8338,26.7477,26.8338,502200.0
2011-04-27 10:40:00,37.41,37.52,37.41,37.52,489000.0,26.8338,26.9127,26.8338,26.9127,489000.0
2011-04-27 10:50:00,37.51,37.55,37.42,37.43,218100.0,26.9055,26.9342,26.841,26.8482,218100.0
2011-04-27 11:00:00,37.43,37.43,37.33,37.38,174300.0,26.8482,26.8482,26.7764,26.8123,174300.0
2011-04-27 11:10:00,37.38,37.4,37.26,37.3,200800.0,26.8123,26.8266,26.7262,26.7549,200800.0
2011-04-27 11:20:00,37.3,37.41,37.28,37.4,116100.0,26.7549,26.8338,26.7406,26.8266,116100.0
2011-04-27 11:30:00,37.41,37.45,37.37,37.38,116300.0,26.8338,26.8625,26.8051,26.8123,116300.0
2011-04-27 11:40:00,37.38,37.47,37.38,37.45,153800.0,26.8123,26.8769,26.8123,26.8625,153800.0
2011-04-27 11:50:00,37.45,37.45,37.39,37.4,83700.0,26.8625,26.8625,26.8195,26.8266,83700.0
2011-04-27 12:00:00,37.39,37.4,37.35,37.35,105400.0,26.8195,26.8266,26.7908,26.7908,105400.0
2011-04-27 12:10:00,37.35,37.36,37.28,37.33,114900.0,26.7908,26.798,26.7406,26.7764,114900.0
2011-04-27 12:20:00,37.33,37.33,37.25,37.27,137600.0,26.7764,26.7764,26.7191,26.7334,137600.0
2011-04-27 12:30:00,37.27,37.41,37.26,37.4,420100.0,26.7334,26.8338,26.7262,26.8266,420100.0
2011-04-27 12:40:00,37.4,37.41,37.33,37.34,193900.0,26.8266,26.8338,26.7764,26.7836,193900.0
2011-04-27 12:50:00,37.33,37.37,37.33,37.34,150200.0,26.7764,26.8051,26.7764,26.7836,150200.0
2011-04-27 13:00:00,37.34,37.35,37.3,37.3,139900.0,26.7836,26.7908,26.7549,26.7549,139900.0
2011-04-27 13:10:00,37.3,37.32,37.27,37.32,66000.0,26.7549,26.7693,26.7334,26.7693,66000.0
2011-04-27 13:20:00,37.32,37.33,37.26,37.26,54700.0,26.7693,26.7764,26.7262,26.7262,54700.0
2011-04-27 13:30:00,37.27,37.32,37.26,37.31,107700.0,26.7334,26.7693,26.7262,26.7621,107700.0
2011-04-27 13:40:00,37.3,37.38,37.3,37.35,119300.0,26.7549,26.8123,26.7549,26.7908,119300.0
2011-04-27 13:50:00,37.35,37.38,37.31,37.31,362500.0,26.7908,26.8123,26.7621,26.7621,362500.0
2011-04-27 14:00:00,37.3,37.33,37.26,37.27,110900.0,26.7549,26.7764,26.7262,26.7334,110900.0
2011-04-27 14:10:00,37.28,37.3,37.25,37.28,104100.0,26.7406,26.7549,26.7191,26.7406,104100.0
2011-04-27 14:20:00,37.29,37.34,37.25,37.25,124700.0,26.7477,26.7836,26.7191,26.7191,124700.0
2011-04-27 14:30:00,37.25,37.33,37.25,37.3,191900.0,26.7191,26.7764,26.7191,26.7549,191900.0
2011-04-27 14:40:00,37.3,37.32,37.26,37.26,198300.0,26.7549,26.7693,26.7262,26.7262,198300.0
2011-04-27 14:50:00,37.26,37.27,37.23,37.25,323700.0,26.7262,26.7334,26.7047,26.7191,323700.0
2011-04-27 15:00:00,37.25,37.3,37.22,37.26,300600.0,26.7191,26.7549,26.6975,26.7262,300600.0
2011-04-27 15:10:00,37.25,37.27,37.22,37.23,200700.0,26.7191,26.7334,26.6975,26.7047,200700.0
2011-04-27 15:20:00,37.23,37.23,37.19,37.2,266600.0,26.7047,26.7047,26.676,26.6832,266600.0
2011-04-27 15:30:00,37.2,37.37,37.19,37.36,377200.0,26.6832,26.8051,26.676,26.798,377200.0
2011-04-27 15:40:00,37.36,37.43,37.36,37.39,699600.0,26.798,26.8482,26.798,26.8195,699600.0
2011-04-27 15:50:00,37.39,37.4,37.25,37.34,1330500.0,26.8195,26.8266,26.7191,26.7836,1330500.0
2011-04-28 09:30:00,37.17,37.47,37.16,37.38,537700.0,26.6617,26.8769,26.6545,26.8123,537700.0
2011-04-28 09:40:00,37.38,37.41,37.29,37.4,300500.0,26.8123,26.8338,26.7477,26.8266,300500.0
2011-04-28 09:50:00,37.39,37.4,37.34,37.4,307300.0,26.8195,26.8266,26.7836,26.8266,307300.0
2011-04-28 10:00:00,37.4,37.41,37.31,37.37,297800.0,26.8266,26.8338,26.7621,26.8051,297800.0
2011-04-28 10:10:00,37.37,37.5,37.36,37.43,203800.0,26.8051,26.8984,26.798,26.8482,203800.0
2011-04-28 10:20:00,37.42,37.52,37.4,37.49,186600.0,26.841,26.9127,26.8266,26.8912,186600.0
2011-04-28 10:30:00,37.49,37.59,37.46,37.55,368100.0,26.8912,26.9629,26.8697,26.9342,368100.0
2011-04-28 10:40:00,37.54,37.56,37.46,37.47,315100.0,26.9271,26.9414,26.8697,26.8769,315100.0
2011-04-28 10:50:00,37.46,37.51,37.44,37.45,295300.0,26.8697,26.9055,26.8553,26.8625,295300.0
2011-04-28 11:00:00,37.44,37.54,37.43,37.53,163500.0,26.8553,26.9271,26.8482,26.9199,163500.0
2011-04-28 11:10:00,37.53,37.55,37.49,37.5,145500.0,26.9199,26.9342,26.8912,26.8984,145500.0
2011-04-28 11:20:00,37.5,37.5,37.43,37.44,190100.0,26.8984,26.8984,26.8482,26.8553,190100.0
2011-04-28 11:30:00,37.44,37.46,37.34,37.41,289000.0,26.8553,26.8697,26.7836,26.8338,289000.0
2011-04-28 11:40:00,37.41,37.47,37.39,37.44,167500.0,26.8338,26.8769,26.8195,26.8553,167500.0
2011-04-28 11:50:00,37.44,37.52,37.43,37.52,157300.0,26.8553,26.9127,26.8482,26.9127,157300.0
2011-04-28 12:00:00,37.52,37.56,37.51,37.55,230400.0,26.9127,26.9414,26.9055,26.9342,230400.0
2011-04-28 12:10:00,37.54,37.56,37.5,37.52,102800.0,26.9271,26.9414,26.8984,26.9127,102800.0
2011-04-28 12:20:00,37.52,37.57,37.5,37.54,167700.0,26.9127,26.9486,26.8984,26.9271,167700.0
2011-04-28 12:30:00,37.54,37.57,37.52,37.57,120500.0,26.9271,26.9486,26.9127,26.9486,120500.0
2011-04-28 12:40:00,37.56,37.63,37.56,37.6,178400.0,26.9414,26.9916,26.9414,26.9701,178400.0
2011-04-28 12:50:00,37.6,37.67,37.58,37.6,143500.0,26.9701,27.0203,26.9558,26.9701,143500.0
2011-04-28 13:00:00,37.6,37.64,37.54,37.55,143100.0,26.9701,26.9988,26.9271,26.9342,143100.0
2011-04-28 13:10:00,37.55,37.57,37.54,37.55,175800.0,26.9342,26.9486,26.9271,26.9342,175800.0
2011-04-28 13:20:00,37.56,37.59,37.53,37.58,125900.0,26.9414,26.9629,26.9199,26.9558,125900.0
2011-04-28 13:30:00,37.59,37.59,37.54,37.57,111200.0,26.9629,26.9629,26.9271,26.9486,111200.0
2011-04-28 13:40:00,37.57,37.6,37.54,37.55,240700.0,26.9486,26.9701,26.9271,26.9342,240700.0
2011-04-28 13:50:00,37.55,37.57,37.54,37.55,78300.0,26.9342,26.9486,26.9271,26.9342,78300.0
2011-04-28 14:00:00,37.55,37.56,37.52,37.52,139700.0,26.9342,26.9414,26.9127,26.9127,139700.0
2011-04-28 14:10:00,37.53,37.53,37.48,37.48,142100.0,26.9199,26.9199,26.884,26.884,142100.0
2011-04-28 14:20:00,37.48,37.49,37.41,37.42,109300.0,26.884,26.8912,26.8338,26.841,109300.0
2011-04-28 14:30:00,37.42,37.5,37.41,37.5,128300.0,26.841,26.8984,26.8338,26.8984,128300.0
2011-04-28 14:40:00,37.49,37.5,37.43,37.44,123300.0,26.8912,26.8984,26.8482,26.8553,123300.0
2011-04-28 14:50:00,37.44,37.53,37.44,37.51,157300.0,26.8553,26.9199,26.8553,26.9055,157300.0
2011-04-28 15:00:00,37.51,37.52,37.44,37.45,611800.0,26.9055,26.9127,26.8553,26.8625,611800.0
2011-04-28 15:10:00,37.44,37.49,37.43,37.46,129800.0,26.8553,26.8912,26.8482,26.8697,129800.0
2011-04-28 15:20:00,37.47,37.53,37.46,37.51,141100.0,26.8769,26.9199,26.8697,26.9055,141100.0
2011-04-28 15:30:00,37.52,37.6,37.48,37.49,355500.0,26.9127,26.9701,26.884,26.8912,355500.0
2011-04-28 15:40:00,37.49,37.52,37.44,37.47,398200.0,26.8912,26.9127,26.8553,26.8769,398200.0
2011-04-28 15:50:00,37.47,37.47,37.39,37.46,725200.0,26.8769,26.8769,26.8195,26.8697,725200.0
2011-04-29 09:30:00,37.46,37.56,37.4,37.46,228200.0,26.8697,26.9414,26.8266,26.8697,228200.0
2011-04-29 09:40:00,37.47,37.52,37.36,37.37,899800.0,26.8769,26.9127,26.798,26.8051,899800.0
2011-04-29 09:50:00,37.37,37.41,37.22,37.24,174700.0,26.8051,26.8338,26.6975,26.7119,174700.0
2011-04-29 10:00:00,37.23,37.26,37.1,37.19,384800.0,26.7047,26.7262,26.6115,26.676,384800.0
2011-04-29 10:10:00,37.19,37.21,37.15,37.18,224100.0,26.676,26.6904,26.6473,26.6688,224100.0
2011-04-29 10:20:00,37.17,37.22,37.15,37.21,96600.0,26.6617,26.6975,26.6473,26.6904,96600.0
2011-04-29 10:30:00,37.21,37.24,37.2,37.24,138200.0,26.6904,26.7119,26.6832,26.7119,138200.0
2011-04-29 10:40:00,37.24,37.29,37.23,37.23,173000.0,26.7119,26.7477,26.7047,26.7047,173000.0
2011-04-29 10:50:00,37.23,37.25,37.17,37.19,161700.0,26.7047,26.7191,26.6617,26.676,161700.0
2011-04-29 11:00:00,37.19,37.23,37.17,37.22,104600.0,26.676,26.7047,26.6617,26.6975,104600.0
2011-04-29 11:10:00,37.21,37.23,37.19,37.2,107600.0,26.6904,26.7047,26.676,26.6832,107600.0
2011-04-29 11:20:00,37.19,37.22,37.19,37.22,112500.0,26.676,26.6975,26.676,26.6975,112500.0
2011-04-29 11:30:00,37.22,37.25,37.19,37.23,140700.0,26.6975,26.7191,26.676,26.7047,140700.0
2011-04-29 11:40:00,37.23,37.25,37.19,37.22,195800.0,26.7047,26.7191,26.676,26.6975,195800.0
2011-04-29 11:50:00,37.22,37.26,37.19,37.19,253800.0,26.6975,26.7262,26.676,26.676,253800.0
2011-04-29 12:00:00,37.2,37.31,37.19,37.26,250600.0,26.6832,26.7621,26.676,26.7262,250600.0
2011-04-29 12:10:00,37.26,37.27,37.2,37.22,188800.0,26.7262,26.7334,26.6832,26.6975,188800.0
2011-04-29 12:20:00,37.21,37.26,37.2,37.25,154800.0,26.6904,26.7262,26.6832,26.7191,154800.0
2011-04-29 12:30:00,37.26,37.26,37.2,37.2,177300.0,26.7262,26.7262,26.6832,26.6832,177300.0
2011-04-29 12:40:00,37.2,37.21,37.17,37.2,94800.0,26.6832,26.6904,26.6617,26.6832,94800.0
2011-04-29 12:50:00,37.21,37.21,37.15,37.19,136200.0,26.6904,26.6904,26.6473,26.676,136200.0
2011-04-29 13:00:00,37.2,37.22,37.17,37.21,120500.0,26.6832,26.6975,26.6617,26.6904,120500.0
2011-04-29 13:10:00,37.2,37.21,37.12,37.12,134800.0,26.6832,26.6904,26.6258,26.6258,134800.0
2011-04-29 13:20:00,37.13,37.14,37.1,37.11,127000.0,26.633,26.6402,26.6115,26.6186,127000.0
2011-04-29 13:30:00,37.11,37.14,37.07,37.13,189200.0,26.6186,26.6402,26.5899,26.633,189200.0
2011-04-29 13:40:00,37.13,37.13,37.08,37.12,134600.0,26.633,26.633,26.5971,26.6258,134600.0
2011-04-29 13:50:00,37.13,37.16,37.11,37.13,100700.0,26.633,26.6545,26.6186,26.633,100700.0
2011-04-29 14:00:00,37.13,37.15,37.04,37.08,282900.0,26.633,26.6473,26.5684,26.5971,282900.0
2011-04-29 14:10:00,37.07,37.15,37.02,37.14,430700.0,26.5899,26.6473,26.5541,26.6402,430700.0
2011-04-29 14:20:00,37.14,37.15,37.09,37.09,155600.0,26.6402,26.6473,26.6043,26.6043,155600.0
2011-04-29 14:30:00,37.09,37.18,37.09,37.17,142700.0,26.6043,26.6688,26.6043,26.6617,142700.0
2011-04-29 14:40:00,37.18,37.22,37.15,37.16,253900.0,26.6688,26.6975,26.6473,26.6545,253900.0
2011-04-29 14:50:00,37.15,37.18,37.14,37.14,118700.0,26.6473,26.6688,26.6402,26.6402,118700.0
2011-04-29 15:00:00,37.14,37.2,37.13,37.17,202600.0,26.6402,26.6832,26.633,26.6617,202600.0
2011-04-29 15:10:00,37.16,37.22,37.11,37.13,313200.0,26.6545,26.6975,26.6186,26.633,313200.0
2011-04-29 15:20:00,37.12,37.16,37.09,37.1,374800.0,26.6258,26.6545,26.6043,26.6115,374800.0
2011-04-29 15:30:00,37.1,37.15,37.04,37.05,868700.0,26.6115,26.6473,26.5684,26.5756,868700.0
2011-04-29 15:40:00,37.05,37.2,37.05,37.15,1109600.0,26.5756,26.6832,26.5756,26.6473,1109600.0
2011-04-29 15:50:00,37.15,37.24,37.09,37.14,1568800.0,26.6473,26.7119,26.6043,26.6402,1568800.0
2011-05-02 09:30:00,37.44,37.48,37.33,37.4,315200.0,26.8553,26.884,26.7764,26.8266,315200.0
2011-05-02 09:40:00,37.4,37.43,37.36,37.39,183000.0,26.8266,26.8482,26.798,26.8195,183000.0
2011-05-02 09:50:00,37.39,37.61,37.36,37.61,163300.0,26.8195,26.9773,26.798,26.9773,163300.0
2011-05-02 10:00:00,37.61,37.67,37.43,37.48,249500.0,26.9773,27.0203,26.8482,26.884,249500.0
2011-05-02 10:10:00,37.47,37.53,37.45,37.46,144900.0,26.8769,26.9199,26.8625,26.8697,144900.0
2011-05-02 10:20:00,37.46,37.5,37.43,37.49,132100.0,26.8697,26.8984,26.8482,26.8912,132100.0
2011-05-02 10:30:00,37.5,37.6,37.5,37.52,216000.0,26.8984,26.9701,26.8984,26.9127,216000.0
2011-05-02 10:40:00,37.52,37.57,37.51,37.53,177300.0,26.9127,26.9486,26.9055,26.9199,177300.0
2011-05-02 10:50:00,37.52,37.55,37.48,37.48,68600.0,26.9127,26.9342,26.884,26.884,68600.0
2011-05-02 11:00:00,37.49,37.51,37.45,37.5,97300.0,26.8912,26.9055,26.8625,26.8984,97300.0
2011-05-02 11:10:00,37.5,37.51,37.48,37.49,48700.0,26.8984,26.9055,26.884,26.8912,48700.0
2011-05-02 11:20:00,37.49,37.51,37.36,37.37,223100.0,26.8912,26.9055,26.798,26.8051,223100.0
2011-05-02 11:30:00,37.37,37.4,37.33,37.4,144200.0,26.8051,26.8266,26.7764,26.8266,144200.0
2011-05-02 11:40:00,37.4,37.51,37.39,37.48,207700.0,26.8266,26.9055,26.8195,26.884,207700.0
2011-05-02 11:50:00,37.47,37.5,37.45,37.46,136600.0,26.8769,26.8984,26.8625,26.8697,136600.0
2011-05-02 12:00:00,37.47,37.51,37.37,37.38,245500.0,26.8769,26.9055,26.8051,26.8123,245500.0
2011-05-02 12:10:00,37.37,37.38,37.34,37.35,101800.0,26.8051,26.8123,26.7836,26.7908,101800.0
2011-05-02 12:20:00,37.35,37.35,37.2,37.21,126400.0,26.7908,26.7908,26.6832,26.6904,126400.0
2011-05-02 12:30:00,37.2,37.23,37.18,37.21,141800.0,26.6832,26.7047,26.6688,26.6904,141800.0
2011-05-02 12:40:00,37.2,37.26,37.18,37.26,150400.0,26.6832,26.7262,26.6688,26.7262,150400.0
2011-05-02 12:50:00,37.26,37.32,37.25,37.27,84300.0,26.7262,26.7693,26.7191,26.7334,84300.0
2011-05-02 13:00:00,37.27,37.3,37.27,37.29,58800.0,26.7334,26.7549,26.7334,26.7477,58800.0
2011-05-02 13:10:00,37.29,37.36,37.28,37.36,66500.0,26.7477,26.798,26.7406,26.798,66500.0
2011-05-02 13:20:00,37.36,37.47,37.34,37.45,131800.0,26.798,26.8769,26.7836,26.8625,131800.0
2011-05-02 13:30:00,37.44,37.47,37.43,37.47,66900.0,26.8553,26.8769,26.8482,26.8769,66900.0
2011-05-02 13:40:00,37.47,37.5,37.45,37.5,97400.0,26.8769,26.8984,26.8625,26.8984,97400.0
2011-05-02 13:50:00,37.49,37.5,37.43,37.45,81000.0,26.8912,26.8984,26.8482,26.8625,81000.0
2011-05-02 14:00:00,37.44,37.52,37.15,37.51,96600.0,26.8553,26.9127,26.6473,26.9055,96600.0
2011-05-02 14:10:00,37.51,37.54,37.49,37.5,110200.0,26.9055,26.9271,26.8912,26.8984,110200.0
2011-05-02 14:20:00,37.49,37.5,37.46,37.47,134700.0,26.8912,26.8984,26.8697,26.8769,134700.0
2011-05-02 14:30:00,37.48,37.48,37.47,37.47,62900.0,26.884,26.884,26.8769,26.8769,62900.0
2011-05-02 14:40:00,37.47,37.49,37.37,37.37,258100.0,26.8769,26.8912,26.8051,26.8051,258100.0
2011-05-02 14:50:00,37.38,37.41,37.34,37.34,184600.0,26.8123,26.8338,26.7836,26.7836,184600.0
2011-05-02 15:00:00,37.34,37.48,37.34,37.46,228600.0,26.7836,26.884,26.7836,26.8697,228600.0
2011-05-02 15:10:00,37.45,37.45,37.32,37.34,179900.0,26.8625,26.8625,26.7693,26.7836,179900.0
2011-05-02 15:20:00,37.34,37.42,37.33,37.37,217600.0,26.7836,26.841,26.7764,26.8051,217600.0
2011-05-02 15:30:00,37.37,37.38,37.31,37.34,204000.0,26.8051,26.8123,26.7621,26.7836,204000.0
2011-05-02 15:40:00,37.34,37.35,37.26,37.27,433600.0,26.7836,26.7908,26.7262,26.7334,433600.0
2011-05-02 15:50:00,37.27,37.34,37.27,37.33,1043600.0,26.7334,26.7836,26.7334,26.7764,1043600.0
2011-05-03 09:30:00,37.08,37.24,37.06,37.11,412500.0,26.5971,26.7119,26.5828,26.6186,412500.0
2011-05-03 09:40:00,37.1,37.27,37.08,37.18,251500.0,26.6115,26.7334,26.5971,26.6688,251500.0
2011-05-03 09:50:00,37.18,37.27,37.15,37.2,197000.0,26.6688,26.7334,26.6473,26.6832,197000.0
2011-05-03 10:00:00,37.22,37.22,37.15,37.17,246700.0,26.6975,26.6975,26.6473,26.6617,246700.0
2011-05-03 10:10:00,37.18,37.22,37.1,37.2,302300.0,26.6688,26.6975,26.6115,26.6832,302300.0
2011-05-03 10:20:00,37.2,37.25,37.13,37.14,210300.0,26.6832,26.7191,26.633,26.6402,210300.0
2011-05-03 10:30:00,37.14,37.21,37.12,37.18,261800.0,26.6402,26.6904,26.6258,26.6688,261800.0
2011-05-03 10:40:00,37.18,37.19,37.07,37.14,413600.0,26.6688,26.676,26.5899,26.6402,413600.0
2011-05-03 10:50:00,37.13,37.18,37.1,37.16,134500.0,26.633,26.6688,26.6115,26.6545,134500.0
2011-05-03 11:00:00,37.16,37.16,37.1,37.11,134200.0,26.6545,26.6545,26.6115,26.6186,134200.0
2011-05-03 11:10:00,37.11,37.2,37.1,37.2,129700.0,26.6186,26.6832,26.6115,26.6832,129700.0
2011-05-03 11:20:00,37.2,37.26,37.2,37.25,103300.0,26.6832,26.7262,26.6832,26.7191,103300.0
2011-05-03 11:30:00,37.25,37.27,37.21,37.21,133500.0,26.7191,26.7334,26.6904,26.6904,133500.0
2011-05-03 11:40:00,37.21,37.21,37.14,37.15,105900.0,26.6904,26.6904,26.6402,26.6473,105900.0
2011-05-03 11:50:00,37.14,37.16,37.12,37.12,109400.0,26.6402,26.6545,26.6258,26.6258,109400.0
2011-05-03 12:00:00,37.12,37.14,37.1,37.14,91900.0,26.6258,26.6402,26.6115,26.6402,91900.0
2011-05-03 12:10:00,37.14,37.19,37.12,37.13,134800.0,26.6402,26.676,26.6258,26.633,134800.0
2011-05-03 12:20:00,37.13,37.16,37.11,37.14,105300.0,26.633,26.6545,26.6186,26.6402,105300.0
2011-05-03 12:30:00,37.15,37.2,37.15,37.17,82400.0,26.6473,26.6832,26.6473,26.6617,82400.0
2011-05-03 12:40:00,37.17,37.25,37.17,37.25,131900.0,26.6617,26.7191,26.6617,26.7191,131900.0
2011-05-03 12:50:00,37.25,37.25,37.15,37.17,126400.0,26.7191,26.7191,26.6473,26.6617,126400.0
2011-05-03 13:00:00,37.16,37.18,37.12,37.17,103500.0,26.6545,26.6688,26.6258,26.6617,103500.0
2011-05-03 13:10:00,37.17,37.28,37.15,37.27,142500.0,26.6617,26.7406,26.6473,26.7334,142500.0
2011-05-03 13:20:00,37.28,37.31,37.18,37.19,162800.0,26.7406,26.7621,26.6688,26.676,162800.0
2011-05-03 13:30:00,37.19,37.21,37.16,37.2,96500.0,26.676,26.6904,26.6545,26.6832,96500.0
2011-05-03 13:40:00,37.19,37.2,37.11,37.15,98600.0,26.676,26.6832,26.6186,26.6473,98600.0
2011-05-03 13:50:00,37.15,37.19,37.13,37.18,135400.0,26.6473,26.676,26.633,26.6688,135400.0
2011-05-03 14:00:00,37.19,37.19,37.07,37.1,241300.0,26.676,26.676,26.5899,26.6115,241300.0
2011-05-03 14:10:00,37.11,37.17,37.08,37.14,130700.0,26.6186,26.6617,26.5971,26.6402,130700.0
2011-05-03 14:20:00,37.13,37.2,37.09,37.19,138000.0,26.633,26.6832,26.6043,26.676,138000.0
2011-05-03 14:30:00,37.2,37.22,37.14,37.14,122600.0,26.6832,26.6975,26.6402,26.6402,122600.0
2011-05-03 14:40:00,37.15,37.23,37.15,37.19,283100.0,26.6473,26.7047,26.6473,26.676,283100.0
2011-05-03 14:50:00,37.19,37.21,37.15,37.2,182000.0,26.676,26.6904,26.6473,26.6832,182000.0
2011-05-03 15:00:00,37.19,37.24,37.18,37.22,138900.0,26.676,26.7119,26.6688,26.6975,138900.0
2011-05-03 15:10:00,37.22,37.26,37.19,37.22,333900.0,26.6975,26.7262,26.676,26.6975,333900.0
2011-05-03 15:20:00,37.21,37.29,37.21,37.27,159300.0,26.6904,26.7477,26.6904,26.7334,159300.0
2011-05-03 15:30:00,37.27,37.31,37.23,37.3,324500.0,26.7334,26.7621,26.7047,26.7549,324500.0
2011-05-03 15:40:00,37.3,37.38,37.28,37.32,299600.0,26.7549,26.8123,26.7406,26.7693,299600.0
2011-05-03 15:50:00,37.32,37.42,37.31,37.36,1518500.0,26.7693,26.841,26.7621,26.798,1518500.0
2011-05-04 09:30:00,37.32,37.59,37.3,37.59,331500.0,26.7693,26.9629,26.7549,26.9629,331500.0
2011-05-04 09:40:00,37.59,37.62,37.46,37.51,494100.0,26.9629,26.9844,26.8697,26.9055,494100.0
2011-05-04 09:50:00,37.5,37.56,37.39,37.49,421300.0,26.8984,26.9414,26.8195,26.8912,421300.0
2011-05-04 10:00:00,37.47,37.49,37.32,37.34,551100.0,26.8769,26.8912,26.7693,26.7836,551100.0
2011-05-04 10:10:00,37.34,37.45,37.31,37.39,266900.0,26.7836,26.8625,26.7621,26.8195,266900.0
2011-05-04 10:20:00,37.4,37.42,37.26,37.3,165900.0,26.8266,26.841,26.7262,26.7549,165900.0
2011-05-04 10:30:00,37.3,37.35,37.21,37.28,215300.0,26.7549,26.7908,26.6904,26.7406,215300.0
2011-05-04 10:40:00,37.28,37.31,37.16,37.18,490200.0,26.7406,26.7621,26.6545,26.6688,490200.0
2011-05-04 10:50:00,37.18,37.29,37.17,37.27,201000.0,26.6688,26.7477,26.6617,26.7334,201000.0
2011-05-04 11:00:00,37.28,37.28,37.21,37.25,169800.0,26.7406,26.7406,26.6904,26.7191,169800.0
2011-05-04 11:10:00,37.25,37.26,37.13,37.16,219000.0,26.7191,26.7262,26.633,26.6545,219000.0
2011-05-04 11:20:00,37.16,37.31,37.15,37.29,133300.0,26.6545,26.7621,26.6473,26.7477,133300.0
2011-05-04 11:30:00,37.29,37.35,37.22,37.23,242900.0,26.7477,26.7908,26.6975,26.7047,242900.0
2011-05-04 11:40:00,37.23,37.27,37.2,37.24,99100.0,26.7047,26.7334,26.6832,26.7119,99100.0
2011-05-04 11:50:00,37.24,37.24,37.14,37.16,144200.0,26.7119,26.7119,26.6402,26.6545,144200.0
2011-05-04 12:00:00,37.16,37.24,37.16,37.23,94200.0,26.6545,26.7119,26.6545,26.7047,94200.0
2011-05-04 12:10:00,37.23,37.24,37.16,37.2,200100.0,26.7047,26.7119,26.6545,26.6832,200100.0
2011-05-04 12:20:00,37.2,37.23,37.1,37.13,200200.0,26.6832,26.7047,26.6115,26.633,200200.0
2011-05-04 12:30:00,37.14,37.17,37.12,37.16,87100.0,26.6402,26.6617,26.6258,26.6545,87100.0
2011-05-04 12:40:00,37.16,37.17,37.1,37.16,134100.0,26.6545,26.6617,26.6115,26.6545,134100.0
2011-05-04 12:50:00,37.17,37.19,37.11,37.18,173300.0,26.6617,26.676,26.6186,26.6688,173300.0
2011-05-04 13:00:00,37.18,37.26,37.17,37.22,195400.0,26.6688,26.7262,26.6617,26.6975,195400.0
2011-05-04 13:10:00,37.22,37.26,37.22,37.25,155200.0,26.6975,26.7262,26.6975,26.7191,155200.0
2011-05-04 13:20:00,37.24,37.26,37.17,37.2,145900.0,26.7119,26.7262,26.6617,26.6832,145900.0
2011-05-04 13:30:00,37.19,37.23,37.17,37.18,191100.0,26.676,26.7047,26.6617,26.6688,191100.0
2011-05-04 13:40:00,37.18,37.19,37.15,37.19,134900.0,26.6688,26.676,26.6473,26.676,134900.0
2011-05-04 13:50:00,37.18,37.19,37.13,37.14,165100.0,26.6688,26.676,26.633,26.6402,165100.0
2011-05-04 14:00:00,37.14,37.19,37.12,37.16,200500.0,26.6402,26.676,26.6258,26.6545,200500.0
2011-05-04 14:10:00,37.16,37.22,37.14,37.22,139700.0,26.6545,26.6975,26.6402,26.6975,139700.0
2011-05-04 14:20:00,37.21,37.26,37.21,37.24,290100.0,26.6904,26.7262,26.6904,26.7119,290100.0
2011-05-04 14:30:00,37.24,37.25,37.17,37.2,199700.0,26.7119,26.7191,26.6617,26.6832,199700.0
2011-05-04 14:40:00,37.2,37.21,37.15,37.18,125400.0,26.6832,26.6904,26.6473,26.6688,125400.0
2011-05-04 14:50:00,37.18,37.26,37.17,37.18,301400.0,26.6688,26.7262,26.6617,26.6688,301400.0
2011-05-04 15:00:00,37.18,37.22,37.15,37.18,270600.0,26.6688,26.6975,26.6473,26.6688,270600.0
2011-05-04 15:10:00,37.18,37.18,37.14,37.18,215200.0,26.6688,26.6688,26.6402,26.6688,215200.0
2011-05-04 15:20:00,37.17,37.23,37.14,37.17,416200.0,26.6617,26.7047,26.6402,26.6617,416200.0
2011-05-04 15:30:00,37.17,37.22,37.15,37.19,417500.0,26.6617,26.6975,26.6473,26.676,417500.0
2011-05-04 15:40:00,37.19,37.21,37.13,37.15,468300.0,26.676,26.6904,26.633,26.6473,468300.0
2011-05-04 15:50:00,37.15,37.22,37.13,37.18,1268600.0,26.6473,26.6975,26.633,26.6688,1268600.0
2011-05-05 09:30:00,37.0,37.08,36.78,37.04,414700.0,26.5397,26.5971,26.3819,26.5684,414700.0
2011-05-05 09:40:00,37.03,37.11,37.01,37.04,188400.0,26.5612,26.6186,26.5469,26.5684,188400.0
2011-05-05 09:50:00,37.04,37.06,36.96,36.97,261100.0,26.5684,26.5828,26.511,26.5182,261100.0
2011-05-05 10:00:00,36.96,37.06,36.95,37.05,383300.0,26.511,26.5828,26.5039,26.5756,383300.0
2011-05-05 10:10:00,37.05,37.12,37.01,37.04,199400.0,26.5756,26.6258,26.5469,26.5684,199400.0
2011-05-05 10:20:00,37.04,37.09,37.01,37.05,170600.0,26.5684,26.6043,26.5469,26.5756,170600.0
2011-05-05 10:30:00,37.05,37.16,37.03,37.15,184900.0,26.5756,26.6545,26.5612,26.6473,184900.0
2011-05-05 10:40:00,37.16,37.22,37.12,37.18,194700.0,26.6545,26.6975,26.6258,26.6688,194700.0
2011-05-05 10:50:00,37.18,37.22,37.12,37.2,172700.0,26.6688,26.6975,26.6258,26.6832,172700.0
2011-05-05 11:00:00,37.19,37.24,37.16,37.16,240300.0,26.676,26.7119,26.6545,26.6545,240300.0
2011-05-05 11:10:00,37.16,37.17,37.09,37.11,197100.0,26.6545,26.6617,26.6043,26.6186,197100.0
2011-05-05 11:20:00,37.1,37.2,37.1,37.2,138700.0,26.6115,26.6832,26.6115,26.6832,138700.0
2011-05-05 11:30:00,37.19,37.29,37.19,37.28,188500.0,26.676,26.7477,26.676,26.7406,188500.0
2011-05-05 11:40:00,37.29,37.38,37.26,37.33,231900.0,26.7477,26.8123,26.7262,26.7764,231900.0
2011-05-05 11:50:00,37.33,37.41,37.32,37.39,425400.0,26.7764,26.8338,26.7693,26.8195,425400.0
2011-05-05 12:00:00,37.38,37.42,37.34,37.4,245800.0,26.8123,26.841,26.7836,26.8266,245800.0
2011-05-05 12:10:00,37.4,37.42,37.35,37.36,159200.0,26.8266,26.841,26.7908,26.798,159200.0
2011-05-05 12:20:00,37.36,37.43,37.35,37.42,207000.0,26.798,26.8482,26.7908,26.841,207000.0
2011-05-05 12:30:00,37.4,37.41,37.33,37.35,241100.0,26.8266,26.8338,26.7764,26.7908,241100.0
2011-05-05 12:40:00,37.34,37.38,37.29,37.3,384900.0,26.7836,26.8123,26.7477,26.7549,384900.0
2011-05-05 12:50:00,37.3,37.31,37.22,37.24,564700.0,26.7549,26.7621,26.6975,26.7119,564700.0
2011-05-05 13:00:00,37.25,37.25,37.14,37.14,330600.0,26.7191,26.7191,26.6402,26.6402,330600.0
2011-05-05 13:10:00,37.14,37.18,37.11,37.13,185800.0,26.6402,26.6688,26.6186,26.633,185800.0
2011-05-05 13:20:00,37.12,37.19,37.11,37.19,142900.0,26.6258,26.676,26.6186,26.676,142900.0
2011-05-05 13:30:00,37.19,37.21,37.14,37.15,153800.0,26.676,26.6904,26.6402,26.6473,153800.0
2011-05-05 13:40:00,37.14,37.19,37.11,37.15,236300.0,26.6402,26.676,26.6186,26.6473,236300.0
2011-05-05 13:50:00,37.14,37.14,37.11,37.14,399400.0,26.6402,26.6402,26.6186,26.6402,399400.0
2011-05-05 14:00:00,37.14,37.14,37.09,37.1,233400.0,26.6402,26.6402,26.6043,26.6115,233400.0
2011-05-05 14:10:00,37.1,37.11,37.07,37.1,142700.0,26.6115,26.6186,26.5899,26.6115,142700.0
2011-05-05 14:20:00,37.11,37.11,37.09,37.11,442900.0,26.6186,26.6186,26.6043,26.6186,442900.0
2011-05-05 14:30:00,37.1,37.11,37.07,37.08,288400.0,26.6115,26.6186,26.5899,26.5971,288400.0
2011-05-05 14:40:00,37.07,37.08,36.95,37.01,227700.0,26.5899,26.5971,26.5039,26.5469,227700.0
2011-05-05 14:50:00,37.01,37.09,36.98,37.06,397700.0,26.5469,26.6043,26.5254,26.5828,397700.0
2011-05-05 15:00:00,37.06,37.09,36.99,36.99,287200.0,26.5828,26.6043,26.5326,26.5326,287200.0
2011-05-05 15:10:00,36.99,37.0,36.88,36.96,594700.0,26.5326,26.5397,26.4537,26.511,594700.0
2011-05-05 15:20:00,36.97,37.0,36.92,36.95,1143200.0,26.5182,26.5397,26.4823,26.5039,1143200.0
2011-05-05 15:30:00,36.94,37.01,36.93,36.99,681400.0,26.4967,26.5469,26.4895,26.5326,681400.0
2011-05-05 15:40:00,36.99,37.01,36.95,36.98,836700.0,26.5326,26.5469,26.5039,26.5254,836700.0
2011-05-05 15:50:00,36.97,37.04,36.95,37.0,983100.0,26.5182,26.5684,26.5039,26.5397,983100.0
2011-05-06 09:30:00,37.34,37.48,37.29,37.32,360500.0,26.7836,26.884,26.7477,26.7693,360500.0
2011-05-06 09:40:00,37.32,37.35,37.22,37.23,184100.0,26.7693,26.7908,26.6975,26.7047,184100.0
2011-05-06 09:50:00,37.24,37.31,37.2,37.31,132900.0,26.7119,26.7621,26.6832,26.7621,132900.0
2011-05-06 10:00:00,37.31,37.32,37.15,37.15,198700.0,26.7621,26.7693,26.6473,26.6473,198700.0
2011-05-06 10:10:00,37.15,37.18,37.04,37.04,206200.0,26.6473,26.6688,26.5684,26.5684,206200.0
2011-05-06 10:20:00,37.04,37.13,37.03,37.11,251800.0,26.5684,26.633,26.5612,26.6186,251800.0
2011-05-06 10:30:00,37.12,37.19,37.06,37.19,304900.0,26.6258,26.676,26.5828,26.676,304900.0
2011-05-06 10:40:00,37.18,37.23,37.16,37.21,122400.0,26.6688,26.7047,26.6545,26.6904,122400.0
2011-05-06 10:50:00,37.22,37.31,37.19,37.28,81900.0,26.6975,26.7621,26.676,26.7406,81900.0
2011-05-06 11:00:00,37.29,37.32,37.27,37.29,123100.0,26.7477,26.7693,26.7334,26.7477,123100.0
2011-05-06 11:10:00,37.29,37.32,37.26,37.28,411600.0,26.7477,26.7693,26.7262,26.7406,411600.0
2011-05-06 11:20:00,37.27,37.31,37.23,37.27,179700.0,26.7334,26.7621,26.7047,26.7334,179700.0
2011-05-06 11:30:00,37.27,37.3,37.18,37.2,162100.0,26.7334,26.7549,26.6688,26.6832,162100.0
2011-05-06 11:40:00,37.2,37.23,37.18,37.23,176600.0,26.6832,26.7047,26.6688,26.7047,176600.0
2011-05-06 11:50:00,37.23,37.27,37.18,37.24,258600.0,26.7047,26.7334,26.6688,26.7119,258600.0
2011-05-06 12:00:00,37.23,37.27,37.19,37.21,215200.0,26.7047,26.7334,26.676,26.6904,215200.0
2011-05-06 12:10:00,37.22,37.27,37.16,37.19,231400.0,26.6975,26.7334,26.6545,26.676,231400.0
2011-05-06 12:20:00,37.18,37.23,37.13,37.13,136300.0,26.6688,26.7047,26.633,26.633,136300.0
2011-05-06 12:30:00,37.14,37.18,37.08,37.1,325300.0,26.6402,26.6688,26.5971,26.6115,325300.0
2011-05-06 12:40:00,37.1,37.12,36.98,36.98,199700.0,26.6115,26.6258,26.5254,26.5254,199700.0
2011-05-06 12:50:00,36.98,37.04,36.96,37.01,106600.0,26.5254,26.5684,26.511,26.5469,106600.0
2011-05-06 13:00:00,37.02,37.03,36.97,37.02,121900.0,26.5541,26.5612,26.5182,26.5541,121900.0
2011-05-06 13:10:00,37.02,37.02,36.84,36.85,330600.0,26.5541,26.5541,26.425,26.4321,330600.0
2011-05-06 13:20:00,36.85,36.94,36.84,36.91,157300.0,26.4321,26.4967,26.425,26.4752,157300.0
2011-05-06 13:30:00,36.92,36.94,36.86,36.9,114900.0,26.4823,26.4967,26.4393,26.468,114900.0
2011-05-06 13:40:00,36.9,36.92,36.81,36.82,124800.0,26.468,26.4823,26.4034,26.4106,124800.0
2011-05-06 13:50:00,36.81,36.84,36.8,36.82,108200.0,26.4034,26.425,26.3963,26.4106,108200.0
2011-05-06 14:00:00,36.83,36.86,36.79,36.86,137900.0,26.4178,26.4393,26.3891,26.4393,137900.0
2011-05-06 14:10:00,36.86,36.94,36.86,36.92,161900.0,26.4393,26.4967,26.4393,26.4823,161900.0
2011-05-06 14:20:00,36.92,36.93,36.84,36.89,216700.0,26.4823,26.4895,26.425,26.4608,216700.0
2011-05-06 14:30:00,36.88,36.89,36.77,36.86,314200.0,26.4537,26.4608,26.3748,26.4393,314200.0
2011-05-06 14:40:00,36.85,36.89,36.8,36.85,163000.0,26.4321,26.4608,26.3963,26.4321,163000.0
2011-05-06 14:50:00,36.85,36.9,36.83,36.84,178200.0,26.4321,26.468,26.4178,26.425,178200.0
2011-05-06 15:00:00,36.84,36.99,36.84,36.97,466200.0,26.425,26.5326,26.425,26.5182,466200.0
2011-05-06 15:10:00,36.97,36.99,36.93,36.95,169500.0,26.5182,26.5326,26.4895,26.5039,169500.0
2011-05-06 15:20:00,36.96,36.96,36.92,36.92,226200.0,26.511,26.511,26.4823,26.4823,226200.0
2011-05-06 15:30:00,36.92,36.96,36.91,36.92,540000.0,26.4823,26.511,26.4752,26.4823,540000.0
2011-05-06 15:40:00,36.92,37.01,36.89,37.0,588500.0,26.4823,26.5469,26.4608,26.5397,588500.0
2011-05-06 15:50:00,37.0,37.0,36.95,36.98,1137000.0,26.5397,26.5397,26.5039,26.5254,1137000.0
2011-05-09 09:30:00,36.93,37.01,36.81,36.83,403100.0,26.4895,26.5469,26.4034,26.4178,403100.0
2011-05-09 09:40:00,36.83,36.87,36.79,36.8,244000.0,26.4178,26.4465,26.3891,26.3963,244000.0
2011-05-09 09:50:00,36.79,36.84,36.74,36.79,147400.0,26.3891,26.425,26.3532,26.3891,147400.0
2011-05-09 10:00:00,36.79,36.87,36.78,36.85,103100.0,26.3891,26.4465,26.3819,26.4321,103100.0
2011-05-09 10:10:00,36.86,36.9,36.76,36.78,170300.0,26.4393,26.468,26.3676,26.3819,170300.0
2011-05-09 10:20:00,36.77,36.85,36.75,36.81,152300.0,26.3748,26.4321,26.3604,26.4034,152300.0
2011-05-09 10:30:00,36.8,36.85,36.78,36.8,123400.0,26.3963,26.4321,26.3819,26.3963,123400.0
2011-05-09 10:40:00,36.8,36.81,36.74,36.77,101300.0,26.3963,26.4034,26.3532,26.3748,101300.0
2011-05-09 10:50:00,36.76,36.89,36.73,36.84,186400.0,26.3676,26.4608,26.3461,26.425,186400.0
2011-05-09 11:00:00,36.83,36.87,36.81,36.86,90500.0,26.4178,26.4465,26.4034,26.4393,90500.0
2011-05-09 11:10:00,36.85,36.88,36.78,36.8,181100.0,26.4321,26.4537,26.3819,26.3963,181100.0
2011-05-09 11:20:00,36.8,36.81,36.76,36.77,139100.0,26.3963,26.4034,26.3676,26.3748,139100.0
2011-05-09 11:30:00,36.77,36.81,36.76,36.81,93400.0,26.3748,26.4034,26.3676,26.4034,93400.0
2011-05-09 11:40:00,36.8,36.8,36.7,36.79,127000.0,26.3963,26.3963,26.3245,26.3891,127000.0
2011-05-09 11:50:00,36.79,36.87,36.78,36.87,88100.0,26.3891,26.4465,26.3819,26.4465,88100.0
2011-05-09 12:00:00,36.86,36.96,36.83,36.95,133400.0,26.4393,26.511,26.4178,26.5039,133400.0
2011-05-09 12:10:00,36.96,37.02,36.94,36.99,278400.0,26.511,26.5541,26.4967,26.5326,278400.0
2011-05-09 12:20:00,36.99,37.0,36.96,36.99,79500.0,26.5326,26.5397,26.511,26.5326,79500.0
2011-05-09 12:30:00,36.98,37.01,36.96,37.0,86000.0,26.5254,26.5469,26.511,26.5397,86000.0
2011-05-09 12:40:00,37.0,37.01,36.97,36.99,61400.0,26.5397,26.5469,26.5182,26.5326,61400.0
2011-05-09 12:50:00,36.99,36.99,36.95,36.96,50800.0,26.5326,26.5326,26.5039,26.511,50800.0
2011-05-09 13:00:00,36.96,36.98,36.94,36.96,92100.0,26.511,26.5254,26.4967,26.511,92100.0
2011-05-09 13:10:00,36.97,36.98,36.95,36.95,57300.0,26.5182,26.5254,26.5039,26.5039,57300.0
2011-05-09 13:20:00,36.95,36.97,36.94,36.95,116600.0,26.5039,26.5182,26.4967,26.5039,116600.0
2011-05-09 13:30:00,36.95,36.99,36.95,36.96,69100.0,26.5039,26.5326,26.5039,26.511,69100.0
2011-05-09 13:40:00,36.97,37.04,36.97,37.03,52900.0,26.5182,26.5684,26.5182,26.5612,52900.0
2011-05-09 13:50:00,37.03,37.06,37.02,37.06,85000.0,26.5612,26.5828,26.5541,26.5828,85000.0
2011-05-09 14:00:00,37.05,37.09,37.04,37.09,204100.0,26.5756,26.6043,26.5684,26.6043,204100.0
2011-05-09 14:10:00,37.09,37.09,36.99,37.0,336300.0,26.6043,26.6043,26.5326,26.5397,336300.0
2011-05-09 14:20:00,37.0,37.0,36.91,36.93,105700.0,26.5397,26.5397,26.4752,26.4895,105700.0
2011-05-09 14:30:00,36.93,36.96,36.91,36.95,113200.0,26.4895,26.511,26.4752,26.5039,113200.0
2011-05-09 14:40:00,36.95,36.98,36.84,36.84,255600.0,26.5039,26.5254,26.425,26.425,255600.0
2011-05-09 14:50:00,36.85,36.86,36.81,36.82,152300.0,26.4321,26.4393,26.4034,26.4106,152300.0
2011-05-09 15:00:00,36.82,36.89,36.82,36.89,85800.0,26.4106,26.4608,26.4106,26.4608,85800.0
2011-05-09 15:10:00,36.88,36.91,36.87,36.91,121600.0,26.4537,26.4752,26.4465,26.4752,121600.0
2011-05-09 15:20:00,36.91,36.93,36.9,36.93,129300.0,26.4752,26.4895,26.468,26.4895,129300.0
2011-05-09 15:30:00,36.93,36.97,36.92,36.97,174200.0,26.4895,26.5182,26.4823,26.5182,174200.0
2011-05-09 15:40:00,36.97,36.98,36.93,36.98,208600.0,26.5182,26.5254,26.4895,26.5254,208600.0
2011-05-09 15:50:00,36.97,36.99,36.93,36.95,663000.0,26.5182,26.5326,26.4895,26.5039,663000.0
2011-05-10 09:30:00,36.89,37.13,36.89,37.12,213600.0,26.4608,26.633,26.4608,26.6258,213600.0
2011-05-10 09:40:00,37.12,37.16,37.09,37.12,168700.0,26.6258,26.6545,26.6043,26.6258,168700.0
2011-05-10 09:50:00,37.12,37.14,37.06,37.14,131400.0,26.6258,26.6402,26.5828,26.6402,131400.0
2011-05-10 10:00:00,37.14,37.32,37.13,37.26,366600.0,26.6402,26.7693,26.633,26.7262,366600.0
2011-05-10 10:10:00,37.25,37.32,37.25,37.27,169500.0,26.7191,26.7693,26.7191,26.7334,169500.0
2011-05-10 10:20:00,37.28,37.34,37.26,37.32,161400.0,26.7406,26.7836,26.7262,26.7693,161400.0
2011-05-10 10:30:00,37.31,37.35,37.24,37.25,225700.0,26.7621,26.7908,26.7119,26.7191,225700.0
2011-05-10 10:40:00,37.25,37.29,37.23,37.27,103600.0,26.7191,26.7477,26.7047,26.7334,103600.0
2011-05-10 10:50:00,37.26,37.27,37.24,37.24,137400.0,26.7262,26.7334,26.7119,26.7119,137400.0
2011-05-10 11:00:00,37.23,37.27,37.22,37.25,79900.0,26.7047,26.7334,26.6975,26.7191,79900.0
2011-05-10 11:10:00,37.25,37.28,37.24,37.25,137300.0,26.7191,26.7406,26.7119,26.7191,137300.0
2011-05-10 11:20:00,37.25,37.27,37.21,37.23,91000.0,26.7191,26.7334,26.6904,26.7047,91000.0
2011-05-10 11:30:00,37.23,37.24,37.18,37.21,88100.0,26.7047,26.7119,26.6688,26.6904,88100.0
2011-05-10 11:40:00,37.2,37.21,37.19,37.19,26500.0,26.6832,26.6904,26.676,26.676,26500.0
2011-05-10 11:50:00,37.2,37.27,37.19,37.25,102800.0,26.6832,26.7334,26.676,26.7191,102800.0
2011-05-10 12:00:00,37.25,37.26,37.23,37.25,81400.0,26.7191,26.7262,26.7047,26.7191,81400.0
2011-05-10 12:10:00,37.24,37.29,37.24,37.28,112800.0,26.7119,26.7477,26.7119,26.7406,112800.0
2011-05-10 12:20:00,37.27,37.28,37.22,37.24,84100.0,26.7334,26.7406,26.6975,26.7119,84100.0
2011-05-10 12:30:00,37.24,37.28,37.22,37.28,60400.0,26.7119,26.7406,26.6975,26.7406,60400.0
2011-05-10 12:40:00,37.27,37.28,37.24,37.25,131500.0,26.7334,26.7406,26.7119,26.7191,131500.0
2011-05-10 12:50:00,37.26,37.27,37.24,37.25,67400.0,26.7262,26.7334,26.7119,26.7191,67400.0
2011-05-10 13:00:00,37.25,37.26,37.21,37.24,89200.0,26.7191,26.7262,26.6904,26.7119,89200.0
2011-05-10 13:10:00,37.25,37.25,37.21,37.24,73200.0,26.7191,26.7191,26.6904,26.7119,73200.0
2011-05-10 13:20:00,37.23,37.24,37.21,37.23,77500.0,26.7047,26.7119,26.6904,26.7047,77500.0
2011-05-10 13:30:00,37.22,37.23,37.19,37.21,59100.0,26.6975,26.7047,26.676,26.6904,59100.0
2011-05-10 13:40:00,37.22,37.25,37.21,37.25,63000.0,26.6975,26.7191,26.6904,26.7191,63000.0
2011-05-10 13:50:00,37.25,37.29,37.24,37.29,96200.0,26.7191,26.7477,26.7119,26.7477,96200.0
2011-05-10 14:00:00,37.29,37.3,37.25,37.3,54200.0,26.7477,26.7549,26.7191,26.7549,54200.0
2011-05-10 14:10:00,37.29,37.29,37.2,37.22,157700.0,26.7477,26.7477,26.6832,26.6975,157700.0
2011-05-10 14:20:00,37.22,37.22,37.15,37.21,126500.0,26.6975,26.6975,26.6473,26.6904,126500.0
2011-05-10 14:30:00,37.2,37.23,37.19,37.23,172500.0,26.6832,26.7047,26.676,26.7047,172500.0
2011-05-10 14:40:00,37.22,37.32,37.21,37.27,381100.0,26.6975,26.7693,26.6904,26.7334,381100.0
2011-05-10 14:50:00,37.27,37.31,37.27,37.31,217500.0,26.7334,26.7621,26.7334,26.7621,217500.0
2011-05-10 15:00:00,37.31,37.32,37.28,37.29,231200.0,26.7621,26.7693,26.7406,26.7477,231200.0
2011-05-10 15:10:00,37.28,37.31,37.28,37.3,252800.0,26.7406,26.7621,26.7406,26.7549,252800.0
2011-05-10 15:20:00,37.29,37.37,37.29,37.33,300100.0,26.7477,26.8051,26.7477,26.7764,300100.0
2011-05-10 15:30:00,37.33,37.34,37.3,37.34,311800.0,26.7764,26.7836,26.7549,26.7836,311800.0
2011-05-10 15:40:00,37.33,37.34,37.28,37.3,426500.0,26.7764,26.7836,26.7406,26.7549,426500.0
2011-05-10 15:50:00,37.3,37.3,37.23,37.28,489200.0,26.7549,26.7549,26.7047,26.7406,489200.0
2011-05-11 09:30:00,36.91,37.24,36.9,37.06,552400.0,26.4752,26.7119,26.468,26.5828,552400.0
2011-05-11 09:40:00,37.07,37.11,37.01,37.09,261200.0,26.5899,26.6186,26.5469,26.6043,261200.0
2011-05-11 09:50:00,37.08,37.15,37.05,37.07,243500.0,26.5971,26.6473,26.5756,26.5899,243500.0
2011-05-11 10:00:00,37.08,37.08,36.97,36.99,253500.0,26.5971,26.5971,26.5182,26.5326,253500.0
2011-05-11 10:10:00,36.98,37.13,36.96,37.12,226400.0,26.5254,26.633,26.511,26.6258,226400.0
2011-05-11 10:20:00,37.12,37.16,37.11,37.15,139300.0,26.6258,26.6545,26.6186,26.6473,139300.0
2011-05-11 10:30:00,37.15,37.22,37.13,37.18,451300.0,26.6473,26.6975,26.633,26.6688,451300.0
2011-05-11 10:40:00,37.18,37.33,37.18,37.31,171700.0,26.6688,26.7764,26.6688,26.7621,171700.0
2011-05-11 10:50:00,37.31,37.32,37.28,37.28,148900.0,26.7621,26.7693,26.7406,26.7406,148900.0
2011-05-11 11:00:00,37.29,37.34,37.23,37.31,277200.0,26.7477,26.7836,26.7047,26.7621,277200.0
2011-05-11 11:10:00,37.32,37.32,37.26,37.29,155500.0,26.7693,26.7693,26.7262,26.7477,155500.0
2011-05-11 11:20:00,37.29,37.31,37.27,37.27,59300.0,26.7477,26.7621,26.7334,26.7334,59300.0
2011-05-11 11:30:00,37.28,37.31,37.26,37.26,58400.0,26.7406,26.7621,26.7262,26.7262,58400.0
2011-05-11 11:40:00,37.26,37.27,37.16,37.18,130300.0,26.7262,26.7334,26.6545,26.6688,130300.0
2011-05-11 11:50:00,37.18,37.18,37.06,37.08,129300.0,26.6688,26.6688,26.5828,26.5971,129300.0
2011-05-11 12:00:00,37.07,37.09,37.03,37.09,115700.0,26.5899,26.6043,26.5612,26.6043,115700.0
2011-05-11 12:10:00,37.09,37.09,36.92,36.96,169100.0,26.6043,26.6043,26.4823,26.511,169100.0
2011-05-11 12:20:00,36.96,37.02,36.93,36.99,381600.0,26.511,26.5541,26.4895,26.5326,381600.0
2011-05-11 12:30:00,36.99,37.08,36.96,37.08,341200.0,26.5326,26.5971,26.511,26.5971,341200.0
2011-05-11 12:40:00,37.08,37.13,37.02,37.06,329100.0,26.5971,26.633,26.5541,26.5828,329100.0
2011-05-11 12:50:00,37.06,37.07,37.02,37.06,126500.0,26.5828,26.5899,26.5541,26.5828,126500.0
2011-05-11 13:00:00,37.06,37.06,37.0,37.02,202300.0,26.5828,26.5828,26.5397,26.5541,202300.0
2011-05-11 13:10:00,37.02,37.06,36.99,37.03,196000.0,26.5541,26.5828,26.5326,26.5612,196000.0
2011-05-11 13:20:00,37.03,37.06,37.02,37.03,78000.0,26.5612,26.5828,26.5541,26.5612,78000.0
2011-05-11 13:30:00,37.03,37.08,36.99,37.06,297800.0,26.5612,26.5971,26.5326,26.5828,297800.0
2011-05-11 13:40:00,37.08,37.2,37.06,37.18,306100.0,26.5971,26.6832,26.5828,26.6688,306100.0
2011-05-11 13:50:00,37.18,37.22,37.15,37.19,121900.0,26.6688,26.6975,26.6473,26.676,121900.0
2011-05-11 14:00:00,37.19,37.22,37.16,37.18,109000.0,26.676,26.6975,26.6545,26.6688,109000.0
2011-05-11 14:10:00,37.17,37.2,37.13,37.14,255700.0,26.6617,26.6832,26.633,26.6402,255700.0
2011-05-11 14:20:00,37.15,37.15,37.07,37.13,256900.0,26.6473,26.6473,26.5899,26.633,256900.0
2011-05-11 14:30:00,37.12,37.19,37.12,37.16,186800.0,26.6258,26.676,26.6258,26.6545,186800.0
2011-05-11 14:40:00,37.17,37.18,37.14,37.17,214700.0,26.6617,26.6688,26.6402,26.6617,214700.0
2011-05-11 14:50:00,37.17,37.22,37.15,37.2,118000.0,26.6617,26.6975,26.6473,26.6832,118000.0
2011-05-11 15:00:00,37.19,37.22,37.18,37.19,260600.0,26.676,26.6975,26.6688,26.676,260600.0
2011-05-11 15:10:00,37.19,37.23,37.18,37.21,189600.0,26.676,26.7047,26.6688,26.6904,189600.0
2011-05-11 15:20:00,37.21,37.34,37.21,37.31,389100.0,26.6904,26.7836,26.6904,26.7621,389100.0
2011-05-11 15:30:00,37.31,37.33,37.22,37.22,260200.0,26.7621,26.7764,26.6975,26.6975,260200.0
2011-05-11 15:40:00,37.22,37.24,37.18,37.23,321500.0,26.6975,26.7119,26.6688,26.7047,321500.0
2011-05-11 15:50:00,37.23,37.28,37.21,37.24,571700.0,26.7047,26.7406,26.6904,26.7119,571700.0
2011-05-12 09:30:00,37.15,37.29,36.88,36.91,459900.0,26.6473,26.7477,26.4537,26.4752,459900.0
2011-05-12 09:40:00,36.91,37.14,36.89,37.01,510500.0,26.4752,26.6402,26.4608,26.5469,510500.0
2011-05-12 09:50:00,37.02,37.02,36.91,36.94,496900.0,26.5541,26.5541,26.4752,26.4967,496900.0
2011-05-12 10:00:00,36.93,37.07,36.93,37.06,743900.0,26.4895,26.5899,26.4895,26.5828,743900.0
2011-05-12 10:10:00,37.06,37.06,36.92,36.95,568900.0,26.5828,26.5828,26.4823,26.5039,568900.0
2011-05-12 10:20:00,36.95,37.03,36.93,36.97,384100.0,26.5039,26.5612,26.4895,26.5182,384100.0
2011-05-12 10:30:00,36.98,37.09,36.93,37.08,392800.0,26.5254,26.6043,26.4895,26.5971,392800.0
2011-05-12 10:40:00,37.09,37.12,37.06,37.09,208300.0,26.6043,26.6258,26.5828,26.6043,208300.0
2011-05-12 10:50:00,37.09,37.09,36.97,37.0,164100.0,26.6043,26.6043,26.5182,26.5397,164100.0
2011-05-12 11:00:00,37.0,37.03,36.94,36.97,264500.0,26.5397,26.5612,26.4967,26.5182,264500.0
2011-05-12 11:10:00,36.97,37.02,36.97,36.98,157900.0,26.5182,26.5541,26.5182,26.5254,157900.0
2011-05-12 11:20:00,36.98,37.05,36.97,37.03,203700.0,26.5254,26.5756,26.5182,26.5612,203700.0
2011-05-12 11:30:00,37.04,37.07,36.98,37.02,179800.0,26.5684,26.5899,26.5254,26.5541,179800.0
2011-05-12 11:40:00,37.02,37.11,37.02,37.11,130100.0,26.5541,26.6186,26.5541,26.6186,130100.0
2011-05-12 11:50:00,37.12,37.13,37.08,37.11,76800.0,26.6258,26.633,26.5971,26.6186,76800.0
2011-05-12 12:00:00,37.11,37.13,37.0,37.05,127700.0,26.6186,26.633,26.5397,26.5756,127700.0
2011-05-12 12:10:00,37.06,37.1,37.04,37.06,115000.0,26.5828,26.6115,26.5684,26.5828,115000.0
2011-05-12 12:20:00,37.06,37.08,37.04,37.07,27400.0,26.5828,26.5971,26.5684,26.5899,27400.0
2011-05-12 12:30:00,37.07,37.09,37.06,37.07,64400.0,26.5899,26.6043,26.5828,26.5899,64400.0
2011-05-12 12:40:00,37.07,37.13,37.07,37.1,87500.0,26.5899,26.633,26.5899,26.6115,87500.0
2011-05-12 12:50:00,37.1,37.18,37.1,37.17,62800.0,26.6115,26.6688,26.6115,26.6617,62800.0
2011-05-12 13:00:00,37.18,37.27,37.17,37.26,127000.0,26.6688,26.7334,26.6617,26.7262,127000.0
2011-05-12 13:10:00,37.27,37.31,37.25,37.26,124000.0,26.7334,26.7621,26.7191,26.7262,124000.0
2011-05-12 13:20:00,37.27,37.32,37.27,37.3,94700.0,26.7334,26.7693,26.7334,26.7549,94700.0
2011-05-12 13:30:00,37.31,37.34,37.29,37.33,116000.0,26.7621,26.7836,26.7477,26.7764,116000.0
2011-05-12 13:40:00,37.33,37.35,37.27,37.34,91200.0,26.7764,26.7908,26.7334,26.7836,91200.0
2011-05-12 13:50:00,37.34,37.37,37.32,37.35,157500.0,26.7836,26.8051,26.7693,26.7908,157500.0
2011-05-12 14:00:00,37.34,37.43,37.34,37.38,121000.0,26.7836,26.8482,26.7836,26.8123,121000.0
2011-05-12 14:10:00,37.38,37.4,37.31,37.33,136200.0,26.8123,26.8266,26.7621,26.7764,136200.0
2011-05-12 14:20:00,37.33,37.37,37.32,37.34,114100.0,26.7764,26.8051,26.7693,26.7836,114100.0
2011-05-12 14:30:00,37.33,37.35,37.28,37.3,168100.0,26.7764,26.7908,26.7406,26.7549,168100.0
2011-05-12 14:40:00,37.3,37.35,37.28,37.32,74600.0,26.7549,26.7908,26.7406,26.7693,74600.0
2011-05-12 14:50:00,37.32,37.32,37.27,37.27,212900.0,26.7693,26.7693,26.7334,26.7334,212900.0
2011-05-12 15:00:00,37.26,37.3,37.24,37.29,139800.0,26.7262,26.7549,26.7119,26.7477,139800.0
2011-05-12 15:10:00,37.29,37.34,37.27,37.32,168300.0,26.7477,26.7836,26.7334,26.7693,168300.0
2011-05-12 15:20:00,37.32,37.34,37.27,37.3,185200.0,26.7693,26.7836,26.7334,26.7549,185200.0
2011-05-12 15:30:00,37.29,37.32,37.24,37.31,603900.0,26.7477,26.7693,26.7119,26.7621,603900.0
2011-05-12 15:40:00,37.32,37.34,37.29,37.3,283200.0,26.7693,26.7836,26.7477,26.7549,283200.0
2011-05-12 15:50:00,37.3,37.33,37.24,37.29,913500.0,26.7549,26.7764,26.7119,26.7477,913500.0
2011-05-13 09:30:00,37.31,37.36,36.92,37.03,469300.0,26.7621,26.798,26.4823,26.5612,469300.0
2011-05-13 09:40:00,37.03,37.19,36.98,37.15,230200.0,26.5612,26.676,26.5254,26.6473,230200.0
2011-05-13 09:50:00,37.15,37.16,36.94,36.94,273000.0,26.6473,26.6545,26.4967,26.4967,273000.0
2011-05-13 10:00:00,36.94,37.0,36.83,36.84,297000.0,26.4967,26.5397,26.4178,26.425,297000.0
2011-05-13 10:10:00,36.84,36.96,36.82,36.95,311900.0,26.425,26.511,26.4106,26.5039,311900.0
2011-05-13 10:20:00,36.96,37.07,36.94,37.03,354100.0,26.511,26.5899,26.4967,26.5612,354100.0
2011-05-13 10:30:00,37.02,37.08,37.0,37.03,250400.0,26.5541,26.5971,26.5397,26.5612,250400.0
2011-05-13 10:40:00,37.03,37.07,36.98,37.02,136400.0,26.5612,26.5899,26.5254,26.5541,136400.0
2011-05-13 10:50:00,37.02,37.02,36.93,36.94,111200.0,26.5541,26.5541,26.4895,26.4967,111200.0
2011-05-13 11:00:00,36.94,36.95,36.87,36.9,205600.0,26.4967,26.5039,26.4465,26.468,205600.0
2011-05-13 11:10:00,36.89,36.95,36.85,36.88,176200.0,26.4608,26.5039,26.4321,26.4537,176200.0
2011-05-13 11:20:00,36.88,36.93,36.83,36.91,182200.0,26.4537,26.4895,26.4178,26.4752,182200.0
2011-05-13 11:30:00,36.9,36.92,36.86,36.86,120200.0,26.468,26.4823,26.4393,26.4393,120200.0
2011-05-13 11:40:00,36.86,36.94,36.86,36.91,157100.0,26.4393,26.4967,26.4393,26.4752,157100.0
2011-05-13 11:50:00,36.91,36.98,36.89,36.92,173600.0,26.4752,26.5254,26.4608,26.4823,173600.0
2011-05-13 12:00:00,36.92,36.96,36.84,36.84,200300.0,26.4823,26.511,26.425,26.425,200300.0
2011-05-13 12:10:00,36.84,36.89,36.78,36.89,403300.0,26.425,26.4608,26.3819,26.4608,403300.0
2011-05-13 12:20:00,36.88,36.96,36.84,36.96,352600.0,26.4537,26.511,26.425,26.511,352600.0
2011-05-13 12:30:00,36.96,37.01,36.93,36.99,175800.0,26.511,26.5469,26.4895,26.5326,175800.0
2011-05-13 12:40:00,36.98,37.01,36.95,36.98,145400.0,26.5254,26.5469,26.5039,26.5254,145400.0
2011-05-13 12:50:00,36.98,36.98,36.9,36.92,124700.0,26.5254,26.5254,26.468,26.4823,124700.0
2011-05-13 13:00:00,36.92,36.99,36.91,36.95,115200.0,26.4823,26.5326,26.4752,26.5039,115200.0
2011-05-13 13:10:00,36.95,37.03,36.94,37.01,121800.0,26.5039,26.5612,26.4967,26.5469,121800.0
2011-05-13 13:20:00,37.01,37.03,36.97,36.99,90400.0,26.5469,26.5612,26.5182,26.5326,90400.0
2011-05-13 13:30:00,36.99,37.06,36.98,36.99,155000.0,26.5326,26.5828,26.5254,26.5326,155000.0
2011-05-13 13:40:00,37.0,37.05,36.99,37.04,90100.0,26.5397,26.5756,26.5326,26.5684,90100.0
2011-05-13 13:50:00,37.04,37.05,36.95,36.97,70800.0,26.5684,26.5756,26.5039,26.5182,70800.0
2011-05-13 14:00:00,36.97,36.99,36.95,36.98,148100.0,26.5182,26.5326,26.5039,26.5254,148100.0
2011-05-13 14:10:00,36.98,37.02,36.97,37.02,142700.0,26.5254,26.5541,26.5182,26.5541,142700.0
2011-05-13 14:20:00,37.02,37.05,36.99,37.0,164000.0,26.5541,26.5756,26.5326,26.5397,164000.0
2011-05-13 14:30:00,37.0,37.05,36.99,37.01,127300.0,26.5397,26.5756,26.5326,26.5469,127300.0
2011-05-13 14:40:00,37.01,37.02,36.99,36.99,114900.0,26.5469,26.5541,26.5326,26.5326,114900.0
2011-05-13 14:50:00,36.99,37.04,36.98,36.98,140000.0,26.5326,26.5684,26.5254,26.5254,140000.0
2011-05-13 15:00:00,36.98,36.99,36.95,36.98,110400.0,26.5254,26.5326,26.5039,26.5254,110400.0
2011-05-13 15:10:00,36.98,37.0,36.96,36.98,127700.0,26.5254,26.5397,26.511,26.5254,127700.0
2011-05-13 15:20:00,36.98,37.01,36.96,36.98,367000.0,26.5254,26.5469,26.511,26.5254,367000.0
2011-05-13 15:30:00,36.98,37.02,36.96,36.98,220800.0,26.5254,26.5541,26.511,26.5254,220800.0
2011-05-13 15:40:00,36.98,37.04,36.94,37.04,390400.0,26.5254,26.5684,26.4967,26.5684,390400.0
2011-05-13 15:50:00,37.03,37.05,36.99,37.02,583300.0,26.5612,26.5756,26.5326,26.5541,583300.0
2011-05-16 09:30:00,36.65,37.08,36.55,37.04,1009800.0,26.2887,26.5971,26.2169,26.5684,1009800.0
2011-05-16 09:40:00,37.04,37.08,36.74,36.79,282700.0,26.5684,26.5971,26.3532,26.3891,282700.0
2011-05-16 09:50:00,36.8,36.9,36.69,36.77,359500.0,26.3963,26.468,26.3174,26.3748,359500.0
2011-05-16 10:00:00,36.76,37.0,36.74,36.95,740700.0,26.3676,26.5397,26.3532,26.5039,740700.0
2011-05-16 10:10:00,36.94,37.11,36.92,37.02,455900.0,26.4967,26.6186,26.4823,26.5541,455900.0
2011-05-16 10:20:00,37.03,37.09,37.0,37.05,297600.0,26.5612,26.6043,26.5397,26.5756,297600.0
2011-05-16 10:30:00,37.05,37.31,37.04,37.21,532700.0,26.5756,26.7621,26.5684,26.6904,532700.0
2011-05-16 10:40:00,37.21,37.26,37.18,37.18,192200.0,26.6904,26.7262,26.6688,26.6688,192200.0
2011-05-16 10:50:00,37.18,37.23,37.1,37.15,262600.0,26.6688,26.7047,26.6115,26.6473,262600.0
2011-05-16 11:00:00,37.15,37.16,37.02,37.02,183300.0,26.6473,26.6545,26.5541,26.5541,183300.0
2011-05-16 11:10:00,37.03,37.08,37.01,37.03,188100.0,26.5612,26.5971,26.5469,26.5612,188100.0
2011-05-16 11:20:00,37.02,37.1,36.98,37.08,143100.0,26.5541,26.6115,26.5254,26.5971,143100.0
2011-05-16 11:30:00,37.08,37.2,37.02,37.18,197600.0,26.5971,26.6832,26.5541,26.6688,197600.0
2011-05-16 11:40:00,37.18,37.19,37.06,37.13,109200.0,26.6688,26.676,26.5828,26.633,109200.0
2011-05-16 11:50:00,37.12,37.13,37.02,37.07,298600.0,26.6258,26.633,26.5541,26.5899,298600.0
2011-05-16 12:00:00,37.06,37.1,37.03,37.09,76100.0,26.5828,26.6115,26.5612,26.6043,76100.0
2011-05-16 12:10:00,37.09,37.15,37.07,37.14,108400.0,26.6043,26.6473,26.5899,26.6402,108400.0
2011-05-16 12:20:00,37.14,37.16,37.11,37.15,118900.0,26.6402,26.6545,26.6186,26.6473,118900.0
2011-05-16 12:30:00,37.16,37.19,37.13,37.15,104600.0,26.6545,26.676,26.633,26.6473,104600.0
2011-05-16 12:40:00,37.15,37.16,37.05,37.07,111600.0,26.6473,26.6545,26.5756,26.5899,111600.0
2011-05-16 12:50:00,37.07,37.07,36.97,37.01,121200.0,26.5899,26.5899,26.5182,26.5469,121200.0
2011-05-16 13:00:00,37.01,37.01,36.95,36.96,191100.0,26.5469,26.5469,26.5039,26.511,191100.0
2011-05-16 13:10:00,36.95,37.01,36.94,37.01,135900.0,26.5039,26.5469,26.4967,26.5469,135900.0
2011-05-16 13:20:00,37.02,37.03,36.96,37.02,109100.0,26.5541,26.5612,26.511,26.5541,109100.0
2011-05-16 13:30:00,37.01,37.03,36.98,37.0,179200.0,26.5469,26.5612,26.5254,26.5397,179200.0
2011-05-16 13:40:00,37.0,37.01,36.99,37.0,71900.0,26.5397,26.5469,26.5326,26.5397,71900.0
2011-05-16 13:50:00,37.0,37.05,36.99,37.02,163200.0,26.5397,26.5756,26.5326,26.5541,163200.0
2011-05-16 14:00:00,37.02,37.07,37.01,37.06,89300.0,26.5541,26.5899,26.5469,26.5828,89300.0
2011-05-16 14:10:00,37.05,37.06,37.0,37.05,151900.0,26.5756,26.5828,26.5397,26.5756,151900.0
2011-05-16 14:20:00,37.05,37.06,36.99,37.0,104300.0,26.5756,26.5828,26.5326,26.5397,104300.0
2011-05-16 14:30:00,37.0,37.02,36.94,36.95,294500.0,26.5397,26.5541,26.4967,26.5039,294500.0
2011-05-16 14:40:00,36.96,36.96,36.9,36.91,292100.0,26.511,26.511,26.468,26.4752,292100.0
2011-05-16 14:50:00,36.91,36.95,36.87,36.88,251800.0,26.4752,26.5039,26.4465,26.4537,251800.0
2011-05-16 15:00:00,36.88,37.0,36.88,36.98,281200.0,26.4537,26.5397,26.4537,26.5254,281200.0
2011-05-16 15:10:00,36.99,36.99,36.88,36.91,370900.0,26.5326,26.5326,26.4537,26.4752,370900.0
2011-05-16 15:20:00,36.91,36.91,36.8,36.88,335000.0,26.4752,26.4752,26.3963,26.4537,335000.0
2011-05-16 15:30:00,36.87,36.94,36.87,36.88,312800.0,26.4465,26.4967,26.4465,26.4537,312800.0
2011-05-16 15:40:00,36.88,36.98,36.84,36.97,779800.0,26.4537,26.5254,26.425,26.5182,779800.0
2011-05-16 15:50:00,36.98,37.07,36.95,36.97,902600.0,26.5254,26.5899,26.5039,26.5182,902600.0
2011-05-17 09:30:00,37.35,37.79,37.25,37.71,1836100.0,26.7908,27.1064,26.7191,27.049,1836100.0
2011-05-17 09:40:00,37.7,37.87,37.62,37.81,1106000.0,27.0418,27.1638,26.9844,27.1207,1106000.0
2011-05-17 09:50:00,37.8,37.92,37.73,37.81,627800.0,27.1136,27.1996,27.0634,27.1207,627800.0
2011-05-17 10:00:00,37.81,37.85,37.65,37.83,875800.0,27.1207,27.1494,27.006,27.1351,875800.0
2011-05-17 10:10:00,37.83,37.88,37.75,37.75,753200.0,27.1351,27.1709,27.0777,27.0777,753200.0
2011-05-17 10:20:00,37.75,37.85,37.75,37.82,427400.0,27.0777,27.1494,27.0777,27.1279,427400.0
2011-05-17 10:30:00,37.82,37.94,37.79,37.91,476100.0,27.1279,27.214,27.1064,27.1925,476100.0
2011-05-17 10:40:00,37.92,37.92,37.7,37.76,533200.0,27.1996,27.1996,27.0418,27.0849,533200.0
2011-05-17 10:50:00,37.75,37.8,37.74,37.76,499700.0,27.0777,27.1136,27.0705,27.0849,499700.0
2011-05-17 11:00:00,37.76,37.76,37.33,37.45,681600.0,27.0849,27.0849,26.7764,26.8625,681600.0
2011-05-17 11:10:00,37.46,37.58,37.45,37.5,233300.0,26.8697,26.9558,26.8625,26.8984,233300.0
2011-05-17 11:20:00,37.5,37.64,37.45,37.52,343900.0,26.8984,26.9988,26.8625,26.9127,343900.0
2011-05-17 11:30:00,37.52,37.54,37.34,37.4,343300.0,26.9127,26.9271,26.7836,26.8266,343300.0
2011-05-17 11:40:00,37.4,37.44,37.32,37.43,283300.0,26.8266,26.8553,26.7693,26.8482,283300.0
2011-05-17 11:50:00,37.43,37.44,37.31,37.31,164100.0,26.8482,26.8553,26.7621,26.7621,164100.0
2011-05-17 12:00:00,37.32,37.35,37.19,37.25,259400.0,26.7693,26.7908,26.676,26.7191,259400.0
2011-05-17 12:10:00,37.25,37.38,37.24,37.36,263800.0,26.7191,26.8123,26.7119,26.798,263800.0
2011-05-17 12:20:00,37.36,37.36,37.31,37.34,287800.0,26.798,26.798,26.7621,26.7836,287800.0
2011-05-17 12:30:00,37.34,37.46,37.33,37.45,201200.0,26.7836,26.8697,26.7764,26.8625,201200.0
2011-05-17 12:40:00,37.45,37.57,37.28,37.28,397200.0,26.8625,26.9486,26.7406,26.7406,397200.0
2011-05-17 12:50:00,37.28,37.28,37.2,37.27,236700.0,26.7406,26.7406,26.6832,26.7334,236700.0
2011-05-17 13:00:00,37.27,37.28,37.22,37.25,186200.0,26.7334,26.7406,26.6975,26.7191,186200.0
2011-05-17 13:10:00,37.25,37.31,37.21,37.26,227900.0,26.7191,26.7621,26.6904,26.7262,227900.0
2011-05-17 13:20:00,37.27,37.42,37.26,37.37,143800.0,26.7334,26.841,26.7262,26.8051,143800.0
2011-05-17 13:30:00,37.37,37.45,37.32,37.37,127800.0,26.8051,26.8625,26.7693,26.8051,127800.0
2011-05-17 13:40:00,37.37,37.48,37.37,37.47,249800.0,26.8051,26.884,26.8051,26.8769,249800.0
2011-05-17 13:50:00,37.47,37.5,37.45,37.48,335300.0,26.8769,26.8984,26.8625,26.884,335300.0
2011-05-17 14:00:00,37.48,37.55,37.47,37.49,225500.0,26.884,26.9342,26.8769,26.8912,225500.0
2011-05-17 14:10:00,37.49,37.54,37.48,37.49,170600.0,26.8912,26.9271,26.884,26.8912,170600.0
2011-05-17 14:20:00,37.5,37.51,37.45,37.48,173500.0,26.8984,26.9055,26.8625,26.884,173500.0
2011-05-17 14:30:00,37.48,37.52,37.45,37.5,116000.0,26.884,26.9127,26.8625,26.8984,116000.0
2011-05-17 14:40:00,37.5,37.55,37.4,37.5,239700.0,26.8984,26.9342,26.8266,26.8984,239700.0
2011-05-17 14:50:00,37.51,37.57,37.49,37.56,192000.0,26.9055,26.9486,26.8912,26.9414,192000.0
2011-05-17 15:00:00,37.56,37.57,37.41,37.43,143800.0,26.9414,26.9486,26.8338,26.8482,143800.0
2011-05-17 15:10:00,37.43,37.47,37.35,37.37,231600.0,26.8482,26.8769,26.7908,26.8051,231600.0
2011-05-17 15:20:00,37.37,37.4,37.28,37.36,218100.0,26.8051,26.8266,26.7406,26.798,218100.0
2011-05-17 15:30:00,37.36,37.48,37.33,37.43,339200.0,26.798,26.884,26.7764,26.8482,339200.0
2011-05-17 15:40:00,37.43,37.46,37.35,37.4,326700.0,26.8482,26.8697,26.7908,26.8266,326700.0
2011-05-17 15:50:00,37.4,37.44,37.36,37.41,1185600.0,26.8266,26.8553,26.798,26.8338,1185600.0
2011-05-18 09:30:00,37.34,37.46,37.28,37.4,265400.0,26.7836,26.8697,26.7406,26.8266,265400.0
2011-05-18 09:40:00,37.39,37.43,37.28,37.4,288500.0,26.8195,26.8482,26.7406,26.8266,288500.0
2011-05-18 09:50:00,37.4,37.51,37.35,37.39,368600.0,26.8266,26.9055,26.7908,26.8195,368600.0
2011-05-18 10:00:00,37.39,37.44,37.37,37.43,214900.0,26.8195,26.8553,26.8051,26.8482,214900.0
2011-05-18 10:10:00,37.44,37.54,37.41,37.54,343100.0,26.8553,26.9271,26.8338,26.9271,343100.0
2011-05-18 10:20:00,37.54,37.54,37.42,37.48,315700.0,26.9271,26.9271,26.841,26.884,315700.0
2011-05-18 10:30:00,37.48,37.52,37.47,37.48,125500.0,26.884,26.9127,26.8769,26.884,125500.0
2011-05-18 10:40:00,37.48,37.49,37.44,37.44,115000.0,26.884,26.8912,26.8553,26.8553,115000.0
2011-05-18 10:50:00,37.45,37.46,37.4,37.41,114600.0,26.8625,26.8697,26.8266,26.8338,114600.0
2011-05-18 11:00:00,37.41,37.46,37.39,37.44,176700.0,26.8338,26.8697,26.8195,26.8553,176700.0
2011-05-18 11:10:00,37.44,37.48,37.44,37.45,135300.0,26.8553,26.884,26.8553,26.8625,135300.0
2011-05-18 11:20:00,37.44,37.45,37.4,37.45,94200.0,26.8553,26.8625,26.8266,26.8625,94200.0
2011-05-18 11:30:00,37.45,37.45,37.42,37.42,70300.0,26.8625,26.8625,26.841,26.841,70300.0
2011-05-18 11:40:00,37.42,37.44,37.34,37.34,97000.0,26.841,26.8553,26.7836,26.7836,97000.0
2011-05-18 11:50:00,37.34,37.36,37.31,37.32,152400.0,26.7836,26.798,26.7621,26.7693,152400.0
2011-05-18 12:00:00,37.32,37.34,37.28,37.3,85800.0,26.7693,26.7836,26.7406,26.7549,85800.0
2011-05-18 12:10:00,37.29,37.39,37.29,37.37,90600.0,26.7477,26.8195,26.7477,26.8051,90600.0
2011-05-18 12:20:00,37.38,37.4,37.37,37.37,83800.0,26.8123,26.8266,26.8051,26.8051,83800.0
2011-05-18 12:30:00,37.38,37.41,37.35,37.35,101700.0,26.8123,26.8338,26.7908,26.7908,101700.0
2011-05-18 12:40:00,37.35,37.36,37.32,37.34,103200.0,26.7908,26.798,26.7693,26.7836,103200.0
2011-05-18 12:50:00,37.34,37.34,37.22,37.22,225600.0,26.7836,26.7836,26.6975,26.6975,225600.0
2011-05-18 13:00:00,37.23,37.3,37.2,37.29,277600.0,26.7047,26.7549,26.6832,26.7477,277600.0
2011-05-18 13:10:00,37.28,37.32,37.27,37.29,129900.0,26.7406,26.7693,26.7334,26.7477,129900.0
2011-05-18 13:20:00,37.28,37.3,37.25,37.25,122100.0,26.7406,26.7549,26.7191,26.7191,122100.0
2011-05-18 13:30:00,37.25,37.25,37.19,37.2,211400.0,26.7191,26.7191,26.676,26.6832,211400.0
2011-05-18 13:40:00,37.2,37.21,37.16,37.18,177800.0,26.6832,26.6904,26.6545,26.6688,177800.0
2011-05-18 13:50:00,37.19,37.25,37.15,37.24,168700.0,26.676,26.7191,26.6473,26.7119,168700.0
2011-05-18 14:00:00,37.25,37.3,37.18,37.28,303100.0,26.7191,26.7549,26.6688,26.7406,303100.0
2011-05-18 14:10:00,37.28,37.32,37.25,37.27,144400.0,26.7406,26.7693,26.7191,26.7334,144400.0
2011-05-18 14:20:00,37.28,37.29,37.24,37.25,143700.0,26.7406,26.7477,26.7119,26.7191,143700.0
2011-05-18 14:30:00,37.26,37.3,37.25,37.27,162400.0,26.7262,26.7549,26.7191,26.7334,162400.0
2011-05-18 14:40:00,37.26,37.29,37.23,37.24,288900.0,26.7262,26.7477,26.7047,26.7119,288900.0
2011-05-18 14:50:00,37.25,37.28,37.23,37.26,175500.0,26.7191,26.7406,26.7047,26.7262,175500.0
2011-05-18 15:00:00,37.26,37.36,37.26,37.31,233800.0,26.7262,26.798,26.7262,26.7621,233800.0
2011-05-18 15:10:00,37.32,37.42,37.31,37.42,220000.0,26.7693,26.841,26.7621,26.841,220000.0
2011-05-18 15:20:00,37.43,37.44,37.36,37.39,192600.0,26.8482,26.8553,26.798,26.8195,192600.0
2011-05-18 15:30:00,37.4,37.42,37.35,37.41,251200.0,26.8266,26.841,26.7908,26.8338,251200.0
2011-05-18 15:40:00,37.41,37.51,37.4,37.46,883500.0,26.8338,26.9055,26.8266,26.8697,883500.0
2011-05-18 15:50:00,37.45,37.52,37.42,37.46,735200.0,26.8625,26.9127,26.841,26.8697,735200.0
2011-05-19 09:30:00,37.45,37.45,37.26,37.27,317900.0,26.8625,26.8625,26.7262,26.7334,317900.0
2011-05-19 09:40:00,37.28,37.37,37.25,37.31,119000.0,26.7406,26.8051,26.7191,26.7621,119000.0
2011-05-19 09:50:00,37.31,37.35,37.29,37.3,342200.0,26.7621,26.7908,26.7477,26.7549,342200.0
2011-05-19 10:00:00,37.29,37.29,37.14,37.18,337400.0,26.7477,26.7477,26.6402,26.6688,337400.0
2011-05-19 10:10:00,37.19,37.25,37.09,37.23,321100.0,26.676,26.7191,26.6043,26.7047,321100.0
2011-05-19 10:20:00,37.24,37.31,37.24,37.3,161700.0,26.7119,26.7621,26.7119,26.7549,161700.0
2011-05-19 10:30:00,37.31,37.31,37.26,37.28,273100.0,26.7621,26.7621,26.7262,26.7406,273100.0
2011-05-19 10:40:00,37.29,37.31,37.25,37.29,275400.0,26.7477,26.7621,26.7191,26.7477,275400.0
2011-05-19 10:50:00,37.28,37.3,37.23,37.27,132000.0,26.7406,26.7549,26.7047,26.7334,132000.0
2011-05-19 11:00:00,37.28,37.3,37.25,37.26,133500.0,26.7406,26.7549,26.7191,26.7262,133500.0
2011-05-19 11:10:00,37.25,37.28,37.21,37.22,108600.0,26.7191,26.7406,26.6904,26.6975,108600.0
2011-05-19 11:20:00,37.22,37.32,37.22,37.26,180700.0,26.6975,26.7693,26.6975,26.7262,180700.0
2011-05-19 11:30:00,37.27,37.3,37.25,37.28,118100.0,26.7334,26.7549,26.7191,26.7406,118100.0
2011-05-19 11:40:00,37.29,37.3,37.27,37.28,84700.0,26.7477,26.7549,26.7334,26.7406,84700.0
2011-05-19 11:50:00,37.28,37.34,37.27,37.34,84500.0,26.7406,26.7836,26.7334,26.7836,84500.0
2011-05-19 12:00:00,37.34,37.37,37.31,37.37,194100.0,26.7836,26.8051,26.7621,26.8051,194100.0
2011-05-19 12:10:00,37.36,37.36,37.31,37.32,74900.0,26.798,26.798,26.7621,26.7693,74900.0
2011-05-19 12:20:00,37.33,37.43,37.3,37.42,108900.0,26.7764,26.8482,26.7549,26.841,108900.0
2011-05-19 12:30:00,37.42,37.44,37.35,37.39,76300.0,26.841,26.8553,26.7908,26.8195,76300.0
2011-05-19 12:40:00,37.4,37.4,37.33,37.34,59000.0,26.8266,26.8266,26.7764,26.7836,59000.0
2011-05-19 12:50:00,37.35,37.35,37.28,37.31,111700.0,26.7908,26.7908,26.7406,26.7621,111700.0
2011-05-19 13:00:00,37.31,37.37,37.28,37.37,96000.0,26.7621,26.8051,26.7406,26.8051,96000.0
2011-05-19 13:10:00,37.37,37.37,37.33,37.36,44500.0,26.8051,26.8051,26.7764,26.798,44500.0
2011-05-19 13:20:00,37.36,37.38,37.33,37.35,51400.0,26.798,26.8123,26.7764,26.7908,51400.0
2011-05-19 13:30:00,37.35,37.39,37.33,37.39,71200.0,26.7908,26.8195,26.7764,26.8195,71200.0
2011-05-19 13:40:00,37.39,37.4,37.36,37.37,89200.0,26.8195,26.8266,26.798,26.8051,89200.0
2011-05-19 13:50:00,37.38,37.4,37.33,37.39,85500.0,26.8123,26.8266,26.7764,26.8195,85500.0
2011-05-19 14:00:00,37.39,37.41,37.38,37.4,115200.0,26.8195,26.8338,26.8123,26.8266,115200.0
2011-05-19 14:10:00,37.4,37.42,37.34,37.37,157600.0,26.8266,26.841,26.7836,26.8051,157600.0
2011-05-19 14:20:00,37.37,37.43,37.36,37.38,104900.0,26.8051,26.8482,26.798,26.8123,104900.0
2011-05-19 14:30:00,37.38,37.39,37.34,37.35,78100.0,26.8123,26.8195,26.7836,26.7908,78100.0
2011-05-19 14:40:00,37.35,37.36,37.27,37.3,83400.0,26.7908,26.798,26.7334,26.7549,83400.0
2011-05-19 14:50:00,37.3,37.33,37.29,37.32,78300.0,26.7549,26.7764,26.7477,26.7693,78300.0
2011-05-19 15:00:00,37.31,37.33,37.27,37.29,108700.0,26.7621,26.7764,26.7334,26.7477,108700.0
2011-05-19 15:10:00,37.3,37.31,37.26,37.28,129000.0,26.7549,26.7621,26.7262,26.7406,129000.0
2011-05-19 15:20:00,37.29,37.33,37.28,37.31,308100.0,26.7477,26.7764,26.7406,26.7621,308100.0
2011-05-19 15:30:00,37.31,37.34,37.29,37.34,178200.0,26.7621,26.7836,26.7477,26.7836,178200.0
2011-05-19 15:40:00,37.34,37.36,37.31,37.33,296000.0,26.7836,26.798,26.7621,26.7764,296000.0
2011-05-19 15:50:00,37.33,37.39,37.3,37.39,913600.0,26.7764,26.8195,26.7549,26.8195,913600.0
2011-05-20 09:30:00,37.32,37.37,37.11,37.15,640700.0,26.7693,26.8051,26.6186,26.6473,640700.0
2011-05-20 09:40:00,37.14,37.17,37.1,37.12,242300.0,26.6402,26.6617,26.6115,26.6258,242300.0
2011-05-20 09:50:00,37.12,37.14,36.97,36.99,238200.0,26.6258,26.6402,26.5182,26.5326,238200.0
2011-05-20 10:00:00,37.0,37.01,36.94,36.97,347200.0,26.5397,26.5469,26.4967,26.5182,347200.0
2011-05-20 10:10:00,36.97,37.0,36.93,36.98,254300.0,26.5182,26.5397,26.4895,26.5254,254300.0
2011-05-20 10:20:00,36.98,37.0,36.94,36.98,166400.0,26.5254,26.5397,26.4967,26.5254,166400.0
2011-05-20 10:30:00,36.98,37.03,36.94,37.01,263800.0,26.5254,26.5612,26.4967,26.5469,263800.0
2011-05-20 10:40:00,37.01,37.03,36.9,36.96,231400.0,26.5469,26.5612,26.468,26.511,231400.0
2011-05-20 10:50:00,36.96,36.97,36.9,36.92,138600.0,26.511,26.5182,26.468,26.4823,138600.0
2011-05-20 11:00:00,36.91,36.97,36.9,36.96,221700.0,26.4752,26.5182,26.468,26.511,221700.0
2011-05-20 11:10:00,36.96,37.06,36.96,37.06,137600.0,26.511,26.5828,26.511,26.5828,137600.0
2011-05-20 11:20:00,37.06,37.07,37.02,37.05,105000.0,26.5828,26.5899,26.5541,26.5756,105000.0
2011-05-20 11:30:00,37.05,37.15,37.03,37.15,136000.0,26.5756,26.6473,26.5612,26.6473,136000.0
2011-05-20 11:40:00,37.15,37.15,37.1,37.11,93000.0,26.6473,26.6473,26.6115,26.6186,93000.0
2011-05-20 11:50:00,37.11,37.14,37.1,37.11,95600.0,26.6186,26.6402,26.6115,26.6186,95600.0
2011-05-20 12:00:00,37.11,37.15,37.11,37.12,56600.0,26.6186,26.6473,26.6186,26.6258,56600.0
2011-05-20 12:10:00,37.13,37.15,37.11,37.14,84700.0,26.633,26.6473,26.6186,26.6402,84700.0
2011-05-20 12:20:00,37.14,37.2,37.14,37.19,145100.0,26.6402,26.6832,26.6402,26.676,145100.0
2011-05-20 12:30:00,37.2,37.27,37.2,37.27,129100.0,26.6832,26.7334,26.6832,26.7334,129100.0
2011-05-20 12:40:00,37.26,37.27,37.2,37.22,75800.0,26.7262,26.7334,26.6832,26.6975,75800.0
2011-05-20 12:50:00,37.22,37.23,37.18,37.18,67700.0,26.6975,26.7047,26.6688,26.6688,67700.0
2011-05-20 13:00:00,37.18,37.2,37.16,37.18,95000.0,26.6688,26.6832,26.6545,26.6688,95000.0
2011-05-20 13:10:00,37.18,37.19,37.15,37.17,62000.0,26.6688,26.676,26.6473,26.6617,62000.0
2011-05-20 13:20:00,37.17,37.21,37.16,37.18,73600.0,26.6617,26.6904,26.6545,26.6688,73600.0
2011-05-20 13:30:00,37.18,37.24,37.17,37.22,83800.0,26.6688,26.7119,26.6617,26.6975,83800.0
2011-05-20 13:40:00,37.23,37.24,37.21,37.21,80400.0,26.7047,26.7119,26.6904,26.6904,80400.0
2011-05-20 13:50:00,37.22,37.22,37.18,37.22,48700.0,26.6975,26.6975,26.6688,26.6975,48700.0
2011-05-20 14:00:00,37.22,37.23,37.16,37.16,125500.0,26.6975,26.7047,26.6545,26.6545,125500.0
2011-05-20 14:10:00,37.16,37.17,37.13,37.13,115700.0,26.6545,26.6617,26.633,26.633,115700.0
2011-05-20 14:20:00,37.13,37.16,37.1,37.13,131400.0,26.633,26.6545,26.6115,26.633,131400.0
2011-05-20 14:30:00,37.13,37.15,37.13,37.15,51000.0,26.633,26.6473,26.633,26.6473,51000.0
2011-05-20 14:40:00,37.15,37.19,37.15,37.19,61800.0,26.6473,26.676,26.6473,26.676,61800.0
2011-05-20 14:50:00,37.19,37.19,37.05,37.06,234200.0,26.676,26.676,26.5756,26.5828,234200.0
2011-05-20 15:00:00,37.06,37.07,37.01,37.05,236400.0,26.5828,26.5899,26.5469,26.5756,236400.0
2011-05-20 15:10:00,37.05,37.06,37.01,37.02,164500.0,26.5756,26.5828,26.5469,26.5541,164500.0
2011-05-20 15:20:00,37.02,37.05,37.0,37.01,134200.0,26.5541,26.5756,26.5397,26.5469,134200.0
2011-05-20 15:30:00,37.01,37.06,36.99,37.06,197900.0,26.5469,26.5828,26.5326,26.5828,197900.0
2011-05-20 15:40:00,37.05,37.06,37.03,37.04,327800.0,26.5756,26.5828,26.5612,26.5684,327800.0
2011-05-20 15:50:00,37.04,37.06,36.96,37.04,1567400.0,26.5684,26.5828,26.511,26.5684,1567400.0
2011-05-23 09:30:00,36.64,36.87,36.57,36.8,394700.0,26.2815,26.4465,26.2313,26.3963,394700.0
2011-05-23 09:40:00,36.8,36.82,36.66,36.73,196400.0,26.3963,26.4106,26.2959,26.3461,196400.0
2011-05-23 09:50:00,36.72,36.81,36.66,36.79,166100.0,26.3389,26.4034,26.2959,26.3891,166100.0
2011-05-23 10:00:00,36.8,36.84,36.77,36.83,235700.0,26.3963,26.425,26.3748,26.4178,235700.0
2011-05-23 10:10:00,36.83,36.85,36.76,36.79,168700.0,26.4178,26.4321,26.3676,26.3891,168700.0
2011-05-23 10:20:00,36.79,36.82,36.76,36.8,152500.0,26.3891,26.4106,26.3676,26.3963,152500.0
2011-05-23 10:30:00,36.8,36.83,36.71,36.72,144000.0,26.3963,26.4178,26.3317,26.3389,144000.0
2011-05-23 10:40:00,36.72,36.74,36.66,36.68,207600.0,26.3389,26.3532,26.2959,26.3102,207600.0
2011-05-23 10:50:00,36.68,36.73,36.64,36.64,379300.0,26.3102,26.3461,26.2815,26.2815,379300.0
2011-05-23 11:00:00,36.64,36.68,36.6,36.68,188900.0,26.2815,26.3102,26.2528,26.3102,188900.0
2011-05-23 11:10:00,36.68,36.7,36.61,36.66,151900.0,26.3102,26.3245,26.26,26.2959,151900.0
2011-05-23 11:20:00,36.65,36.67,36.63,36.65,135700.0,26.2887,26.303,26.2743,26.2887,135700.0
2011-05-23 11:30:00,36.65,36.65,36.53,36.6,270000.0,26.2887,26.2887,26.2026,26.2528,270000.0
2011-05-23 11:40:00,36.6,36.65,36.56,36.63,250700.0,26.2528,26.2887,26.2241,26.2743,250700.0
2011-05-23 11:50:00,36.63,36.66,36.61,36.65,98900.0,26.2743,26.2959,26.26,26.2887,98900.0
2011-05-23 12:00:00,36.64,36.65,36.59,36.64,354800.0,26.2815,26.2887,26.2456,26.2815,354800.0
2011-05-23 12:10:00,36.64,36.66,36.57,36.65,205500.0,26.2815,26.2959,26.2313,26.2887,205500.0
2011-05-23 12:20:00,36.65,36.69,36.64,36.69,59800.0,26.2887,26.3174,26.2815,26.3174,59800.0
2011-05-23 12:30:00,36.69,36.72,36.67,36.7,71500.0,26.3174,26.3389,26.303,26.3245,71500.0
2011-05-23 12:40:00,36.7,36.77,36.69,36.75,80000.0,26.3245,26.3748,26.3174,26.3604,80000.0
2011-05-23 12:50:00,36.75,36.78,36.72,36.78,305100.0,26.3604,26.3819,26.3389,26.3819,305100.0
2011-05-23 13:00:00,36.78,36.82,36.78,36.8,158500.0,26.3819,26.4106,26.3819,26.3963,158500.0
2011-05-23 13:10:00,36.81,36.88,36.8,36.87,143700.0,26.4034,26.4537,26.3963,26.4465,143700.0
2011-05-23 13:20:00,36.88,36.9,36.86,36.86,110500.0,26.4537,26.468,26.4393,26.4393,110500.0
2011-05-23 13:30:00,36.87,36.92,36.86,36.9,111000.0,26.4465,26.4823,26.4393,26.468,111000.0
2011-05-23 13:40:00,36.9,36.97,36.9,36.96,144600.0,26.468,26.5182,26.468,26.511,144600.0
2011-05-23 13:50:00,36.96,37.0,36.95,36.98,186200.0,26.511,26.5397,26.5039,26.5254,186200.0
2011-05-23 14:00:00,36.98,36.99,36.94,36.95,146800.0,26.5254,26.5326,26.4967,26.5039,146800.0
2011-05-23 14:10:00,36.95,36.99,36.94,36.95,110500.0,26.5039,26.5326,26.4967,26.5039,110500.0
2011-05-23 14:20:00,36.94,36.97,36.93,36.94,117300.0,26.4967,26.5182,26.4895,26.4967,117300.0
2011-05-23 14:30:00,36.94,36.98,36.93,36.95,173300.0,26.4967,26.5254,26.4895,26.5039,173300.0
2011-05-23 14:40:00,36.95,36.96,36.85,36.87,325600.0,26.5039,26.511,26.4321,26.4465,325600.0
2011-05-23 14:50:00,36.86,36.93,36.86,36.91,175000.0,26.4393,26.4895,26.4393,26.4752,175000.0
2011-05-23 15:00:00,36.91,36.96,36.88,36.88,384000.0,26.4752,26.511,26.4537,26.4537,384000.0
2011-05-23 15:10:00,36.89,36.9,36.84,36.87,179700.0,26.4608,26.468,26.425,26.4465,179700.0
2011-05-23 15:20:00,36.86,36.89,36.84,36.84,265300.0,26.4393,26.4608,26.425,26.425,265300.0
2011-05-23 15:30:00,36.84,36.85,36.77,36.78,269000.0,26.425,26.4321,26.3748,26.3819,269000.0
2011-05-23 15:40:00,36.78,36.82,36.77,36.79,487800.0,26.3819,26.4106,26.3748,26.3891,487800.0
2011-05-23 15:50:00,36.79,36.87,36.78,36.81,1279700.0,26.3891,26.4465,26.3819,26.4034,1279700.0
2011-05-24 09:30:00,36.87,36.89,36.58,36.59,447300.0,26.4465,26.4608,26.2385,26.2456,447300.0
2011-05-24 09:40:00,36.59,36.62,36.53,36.53,287500.0,26.2456,26.2672,26.2026,26.2026,287500.0
2011-05-24 09:50:00,36.54,36.58,36.49,36.57,270400.0,26.2098,26.2385,26.1739,26.2313,270400.0
2011-05-24 10:00:00,36.58,36.67,36.53,36.66,449400.0,26.2385,26.303,26.2026,26.2959,449400.0
2011-05-24 10:10:00,36.67,36.74,36.62,36.63,262200.0,26.303,26.3532,26.2672,26.2743,262200.0
2011-05-24 10:20:00,36.64,36.68,36.58,36.58,160600.0,26.2815,26.3102,26.2385,26.2385,160600.0
2011-05-24 10:30:00,36.59,36.64,36.56,36.6,232400.0,26.2456,26.2815,26.2241,26.2528,232400.0
2011-05-24 10:40:00,36.62,36.63,36.54,36.59,224700.0,26.2672,26.2743,26.2098,26.2456,224700.0
2011-05-24 10:50:00,36.6,36.61,36.46,36.55,407300.0,26.2528,26.26,26.1524,26.2169,407300.0
2011-05-24 11:00:00,36.55,36.59,36.54,36.59,215700.0,26.2169,26.2456,26.2098,26.2456,215700.0
2011-05-24 11:10:00,36.59,36.6,36.57,36.58,129700.0,26.2456,26.2528,26.2313,26.2385,129700.0
2011-05-24 11:20:00,36.59,36.59,36.51,36.51,220800.0,26.2456,26.2456,26.1883,26.1883,220800.0
2011-05-24 11:30:00,36.51,36.59,36.51,36.51,117600.0,26.1883,26.2456,26.1883,26.1883,117600.0
2011-05-24 11:40:00,36.52,36.55,36.48,36.52,584900.0,26.1954,26.2169,26.1667,26.1954,584900.0
2011-05-24 11:50:00,36.52,36.55,36.51,36.54,86600.0,26.1954,26.2169,26.1883,26.2098,86600.0
2011-05-24 12:00:00,36.53,36.55,36.49,36.54,224300.0,26.2026,26.2169,26.1739,26.2098,224300.0
2011-05-24 12:10:00,36.53,36.54,36.48,36.52,178500.0,26.2026,26.2098,26.1667,26.1954,178500.0
2011-05-24 12:20:00,36.52,36.54,36.5,36.51,542000.0,26.1954,26.2098,26.1811,26.1883,542000.0
2011-05-24 12:30:00,36.51,36.55,36.49,36.54,112400.0,26.1883,26.2169,26.1739,26.2098,112400.0
2011-05-24 12:40:00,36.54,36.58,36.53,36.54,91200.0,26.2098,26.2385,26.2026,26.2098,91200.0
2011-05-24 12:50:00,36.53,36.55,36.52,36.54,66200.0,26.2026,26.2169,26.1954,26.2098,66200.0
2011-05-24 13:00:00,36.53,36.56,36.52,36.52,61800.0,26.2026,26.2241,26.1954,26.1954,61800.0
2011-05-24 13:10:00,36.52,36.52,36.5,36.5,195100.0,26.1954,26.1954,26.1811,26.1811,195100.0
2011-05-24 13:20:00,36.5,36.56,36.5,36.53,263300.0,26.1811,26.2241,26.1811,26.2026,263300.0
2011-05-24 13:30:00,36.53,36.55,36.52,36.54,238300.0,26.2026,26.2169,26.1954,26.2098,238300.0
2011-05-24 13:40:00,36.53,36.55,36.52,36.53,300300.0,26.2026,26.2169,26.1954,26.2026,300300.0
2011-05-24 13:50:00,36.53,36.58,36.53,36.54,185500.0,26.2026,26.2385,26.2026,26.2098,185500.0
2011-05-24 14:00:00,36.55,36.58,36.53,36.56,165400.0,26.2169,26.2385,26.2026,26.2241,165400.0
2011-05-24 14:10:00,36.55,36.61,36.54,36.61,296800.0,26.2169,26.26,26.2098,26.26,296800.0
2011-05-24 14:20:00,36.61,36.65,36.6,36.64,255800.0,26.26,26.2887,26.2528,26.2815,255800.0
2011-05-24 14:30:00,36.65,36.66,36.59,36.59,103900.0,26.2887,26.2959,26.2456,26.2456,103900.0
2011-05-24 14:40:00,36.59,36.63,36.59,36.6,120100.0,26.2456,26.2743,26.2456,26.2528,120100.0
2011-05-24 14:50:00,36.61,36.64,36.59,36.63,135700.0,26.26,26.2815,26.2456,26.2743,135700.0
2011-05-24 15:00:00,36.63,36.65,36.62,36.65,161600.0,26.2743,26.2887,26.2672,26.2887,161600.0
2011-05-24 15:10:00,36.65,36.65,36.6,36.6,184900.0,26.2887,26.2887,26.2528,26.2528,184900.0
2011-05-24 15:20:00,36.6,36.61,36.58,36.59,117700.0,26.2528,26.26,26.2385,26.2456,117700.0
2011-05-24 15:30:00,36.6,36.64,36.57,36.61,233900.0,26.2528,26.2815,26.2313,26.26,233900.0
2011-05-24 15:40:00,36.61,36.64,36.57,36.57,371300.0,26.26,26.2815,26.2313,26.2313,371300.0
2011-05-24 15:50:00,36.58,36.6,36.54,36.55,1047800.0,26.2385,26.2528,26.2098,26.2169,1047800.0
2011-05-25 09:30:00,36.55,36.55,36.36,36.41,322900.0,26.2169,26.2169,26.0807,26.1165,322900.0
2011-05-25 09:40:00,36.41,36.44,36.32,36.4,254800.0,26.1165,26.138,26.052,26.1094,254800.0
2011-05-25 09:50:00,36.39,36.47,36.39,36.47,390600.0,26.1022,26.1596,26.1022,26.1596,390600.0
2011-05-25 10:00:00,36.47,36.51,36.47,36.49,258000.0,26.1596,26.1883,26.1596,26.1739,258000.0
2011-05-25 10:10:00,36.5,36.54,36.47,36.49,432300.0,26.1811,26.2098,26.1596,26.1739,432300.0
2011-05-25 10:20:00,36.48,36.51,36.46,36.46,687900.0,26.1667,26.1883,26.1524,26.1524,687900.0
2011-05-25 10:30:00,36.46,36.55,36.43,36.54,232900.0,26.1524,26.2169,26.1309,26.2098,232900.0
2011-05-25 10:40:00,36.54,36.6,36.52,36.55,254500.0,26.2098,26.2528,26.1954,26.2169,254500.0
2011-05-25 10:50:00,36.55,36.71,36.55,36.68,1029400.0,26.2169,26.3317,26.2169,26.3102,1029400.0
2011-05-25 11:00:00,36.68,36.69,36.62,36.63,124000.0,26.3102,26.3174,26.2672,26.2743,124000.0
2011-05-25 11:10:00,36.63,36.64,36.59,36.59,187200.0,26.2743,26.2815,26.2456,26.2456,187200.0
2011-05-25 11:20:00,36.59,36.66,36.53,36.54,217700.0,26.2456,26.2959,26.2026,26.2098,217700.0
2011-05-25 11:30:00,36.54,36.56,36.49,36.52,229800.0,26.2098,26.2241,26.1739,26.1954,229800.0
2011-05-25 11:40:00,36.52,36.54,36.44,36.46,185600.0,26.1954,26.2098,26.138,26.1524,185600.0
2011-05-25 11:50:00,36.46,36.48,36.4,36.4,168300.0,26.1524,26.1667,26.1094,26.1094,168300.0
2011-05-25 12:00:00,36.41,36.41,36.37,36.38,161500.0,26.1165,26.1165,26.0878,26.095,161500.0
2011-05-25 12:10:00,36.38,36.42,36.38,36.4,188000.0,26.095,26.1237,26.095,26.1094,188000.0
2011-05-25 12:20:00,36.4,36.45,36.4,36.42,139300.0,26.1094,26.1452,26.1094,26.1237,139300.0
2011-05-25 12:30:00,36.42,36.48,36.41,36.45,132600.0,26.1237,26.1667,26.1165,26.1452,132600.0
2011-05-25 12:40:00,36.46,36.46,36.41,36.42,140700.0,26.1524,26.1524,26.1165,26.1237,140700.0
2011-05-25 12:50:00,36.43,36.48,36.42,36.48,204700.0,26.1309,26.1667,26.1237,26.1667,204700.0
2011-05-25 13:00:00,36.48,36.5,36.43,36.5,248000.0,26.1667,26.1811,26.1309,26.1811,248000.0
2011-05-25 13:10:00,36.5,36.51,36.46,36.48,115300.0,26.1811,26.1883,26.1524,26.1667,115300.0
2011-05-25 13:20:00,36.48,36.49,36.42,36.48,205000.0,26.1667,26.1739,26.1237,26.1667,205000.0
2011-05-25 13:30:00,36.48,36.53,36.48,36.51,111700.0,26.1667,26.2026,26.1667,26.1883,111700.0
2011-05-25 13:40:00,36.52,36.55,36.49,36.53,176700.0,26.1954,26.2169,26.1739,26.2026,176700.0
2011-05-25 13:50:00,36.53,36.55,36.52,36.53,100500.0,26.2026,26.2169,26.1954,26.2026,100500.0
2011-05-25 14:00:00,36.54,36.56,36.52,36.54,172600.0,26.2098,26.2241,26.1954,26.2098,172600.0
2011-05-25 14:10:00,36.54,36.59,36.53,36.55,171500.0,26.2098,26.2456,26.2026,26.2169,171500.0
2011-05-25 14:20:00,36.55,36.57,36.53,36.57,128600.0,26.2169,26.2313,26.2026,26.2313,128600.0
2011-05-25 14:30:00,36.56,36.57,36.53,36.53,210000.0,26.2241,26.2313,26.2026,26.2026,210000.0
2011-05-25 14:40:00,36.53,36.55,36.52,36.52,204200.0,26.2026,26.2169,26.1954,26.1954,204200.0
2011-05-25 14:50:00,36.52,36.55,36.51,36.55,321200.0,26.1954,26.2169,26.1883,26.2169,321200.0
2011-05-25 15:00:00,36.55,36.66,36.54,36.65,267500.0,26.2169,26.2959,26.2098,26.2887,267500.0
2011-05-25 15:10:00,36.64,36.69,36.63,36.63,245300.0,26.2815,26.3174,26.2743,26.2743,245300.0
2011-05-25 15:20:00,36.64,36.65,36.6,36.65,342100.0,26.2815,26.2887,26.2528,26.2887,342100.0
2011-05-25 15:30:00,36.64,36.66,36.6,36.65,296700.0,26.2815,26.2959,26.2528,26.2887,296700.0
2011-05-25 15:40:00,36.65,36.67,36.6,36.64,596900.0,26.2887,26.303,26.2528,26.2815,596900.0
2011-05-25 15:50:00,36.64,36.7,36.6,36.62,1748900.0,26.2815,26.3245,26.2528,26.2672,1748900.0
2011-05-26 09:30:00,36.45,36.56,36.38,36.5,359200.0,26.1452,26.2241,26.095,26.1811,359200.0
2011-05-26 09:40:00,36.5,36.53,36.35,36.36,226100.0,26.1811,26.2026,26.0735,26.0807,226100.0
2011-05-26 09:50:00,36.36,36.4,36.2,36.28,387500.0,26.0807,26.1094,25.9659,26.0233,387500.0
2011-05-26 10:00:00,36.29,36.36,36.27,36.27,186000.0,26.0305,26.0807,26.0161,26.0161,186000.0
2011-05-26 10:10:00,36.28,36.34,36.25,36.28,147500.0,26.0233,26.0663,26.0018,26.0233,147500.0
2011-05-26 10:20:00,36.27,36.3,36.24,36.28,164000.0,26.0161,26.0376,25.9946,26.0233,164000.0
2011-05-26 10:30:00,36.28,36.3,36.24,36.3,193200.0,26.0233,26.0376,25.9946,26.0376,193200.0
2011-05-26 10:40:00,36.29,36.31,36.2,36.21,120900.0,26.0305,26.0448,25.9659,25.9731,120900.0
2011-05-26 10:50:00,36.22,36.24,36.15,36.16,156300.0,25.9802,25.9946,25.93,25.9372,156300.0
2011-05-26 11:00:00,36.16,36.21,36.13,36.2,266600.0,25.9372,25.9731,25.9157,25.9659,266600.0
2011-05-26 11:10:00,36.2,36.2,36.13,36.18,112800.0,25.9659,25.9659,25.9157,25.9516,112800.0
2011-05-26 11:20:00,36.18,36.19,36.13,36.14,138900.0,25.9516,25.9587,25.9157,25.9229,138900.0
2011-05-26 11:30:00,36.15,36.18,36.11,36.11,322200.0,25.93,25.9516,25.9013,25.9013,322200.0
2011-05-26 11:40:00,36.11,36.14,36.11,36.12,165000.0,25.9013,25.9229,25.9013,25.9085,165000.0
2011-05-26 11:50:00,36.12,36.15,36.11,36.14,97300.0,25.9085,25.93,25.9013,25.9229,97300.0
2011-05-26 12:00:00,36.14,36.15,36.11,36.11,101900.0,25.9229,25.93,25.9013,25.9013,101900.0
2011-05-26 12:10:00,36.11,36.19,36.11,36.16,155700.0,25.9013,25.9587,25.9013,25.9372,155700.0
2011-05-26 12:20:00,36.17,36.2,36.16,36.16,81000.0,25.9444,25.9659,25.9372,25.9372,81000.0
2011-05-26 12:30:00,36.17,36.2,36.15,36.19,120200.0,25.9444,25.9659,25.93,25.9587,120200.0
2011-05-26 12:40:00,36.19,36.25,36.19,36.22,181100.0,25.9587,26.0018,25.9587,25.9802,181100.0
2011-05-26 12:50:00,36.23,36.28,36.22,36.24,125600.0,25.9874,26.0233,25.9802,25.9946,125600.0
2011-05-26 13:00:00,36.25,36.31,36.25,36.3,83200.0,26.0018,26.0448,26.0018,26.0376,83200.0
2011-05-26 13:10:00,36.29,36.39,36.28,36.37,148100.0,26.0305,26.1022,26.0233,26.0878,148100.0
2011-05-26 13:20:00,36.37,36.39,36.34,36.36,131700.0,26.0878,26.1022,26.0663,26.0807,131700.0
2011-05-26 13:30:00,36.36,36.36,36.31,36.32,195900.0,26.0807,26.0807,26.0448,26.052,195900.0
2011-05-26 13:40:00,36.31,36.34,36.29,36.3,82800.0,26.0448,26.0663,26.0305,26.0376,82800.0
2011-05-26 13:50:00,36.29,36.32,36.28,36.29,114100.0,26.0305,26.052,26.0233,26.0305,114100.0
2011-05-26 14:00:00,36.29,36.31,36.28,36.3,72900.0,26.0305,26.0448,26.0233,26.0376,72900.0
2011-05-26 14:10:00,36.31,36.34,36.3,36.32,110400.0,26.0448,26.0663,26.0376,26.052,110400.0
2011-05-26 14:20:00,36.32,36.36,36.31,36.36,144600.0,26.052,26.0807,26.0448,26.0807,144600.0
2011-05-26 14:30:00,36.36,36.38,36.33,36.33,146400.0,26.0807,26.095,26.0591,26.0591,146400.0
2011-05-26 14:40:00,36.34,36.37,36.33,36.37,117100.0,26.0663,26.0878,26.0591,26.0878,117100.0
2011-05-26 14:50:00,36.37,36.38,36.34,36.37,134900.0,26.0878,26.095,26.0663,26.0878,134900.0
2011-05-26 15:00:00,36.36,36.37,36.29,36.29,175500.0,26.0807,26.0878,26.0305,26.0305,175500.0
2011-05-26 15:10:00,36.29,36.3,36.24,36.24,177300.0,26.0305,26.0376,25.9946,25.9946,177300.0
2011-05-26 15:20:00,36.24,36.28,36.21,36.28,178400.0,25.9946,26.0233,25.9731,26.0233,178400.0
2011-05-26 15:30:00,36.27,36.29,36.21,36.26,250700.0,26.0161,26.0305,25.9731,26.0089,250700.0
2011-05-26 15:40:00,36.25,36.26,36.16,36.17,537000.0,26.0018,26.0089,25.9372,25.9444,537000.0
2011-05-26 15:50:00,36.18,36.22,36.17,36.22,610300.0,25.9516,25.9802,25.9444,25.9802,610300.0
2011-05-27 09:30:00,36.36,36.42,36.23,36.33,336800.0,26.0807,26.1237,25.9874,26.0591,336800.0
2011-05-27 09:40:00,36.32,36.36,36.24,36.25,332300.0,26.052,26.0807,25.9946,26.0018,332300.0
2011-05-27 09:50:00,36.25,36.27,36.17,36.19,252200.0,26.0018,26.0161,25.9444,25.9587,252200.0
2011-05-27 10:00:00,36.2,36.22,36.07,36.08,430500.0,25.9659,25.9802,25.8727,25.8798,430500.0
2011-05-27 10:10:00,36.09,36.19,36.05,36.18,425200.0,25.887,25.9587,25.8583,25.9516,425200.0
2011-05-27 10:20:00,36.18,36.2,36.09,36.14,349900.0,25.9516,25.9659,25.887,25.9229,349900.0
2011-05-27 10:30:00,36.14,36.17,36.09,36.11,214400.0,25.9229,25.9444,25.887,25.9013,214400.0
2011-05-27 10:40:00,36.12,36.14,36.1,36.13,143700.0,25.9085,25.9229,25.8942,25.9157,143700.0
2011-05-27 10:50:00,36.13,36.15,36.11,36.12,176600.0,25.9157,25.93,25.9013,25.9085,176600.0
2011-05-27 11:00:00,36.11,36.17,36.1,36.11,204100.0,25.9013,25.9444,25.8942,25.9013,204100.0
2011-05-27 11:10:00,36.11,36.13,36.08,36.09,172600.0,25.9013,25.9157,25.8798,25.887,172600.0
2011-05-27 11:20:00,36.09,36.1,36.06,36.09,222800.0,25.887,25.8942,25.8655,25.887,222800.0
2011-05-27 11:30:00,36.09,36.1,36.0,36.03,398600.0,25.887,25.8942,25.8224,25.844,398600.0
2011-05-27 11:40:00,36.03,36.03,36.0,36.02,168800.0,25.844,25.844,25.8224,25.8368,168800.0
2011-05-27 11:50:00,36.03,36.05,35.98,35.99,221100.0,25.844,25.8583,25.8081,25.8153,221100.0
2011-05-27 12:00:00,35.99,36.01,35.95,36.0,208500.0,25.8153,25.8296,25.7866,25.8224,208500.0
2011-05-27 12:10:00,36.0,36.02,35.99,36.01,154800.0,25.8224,25.8368,25.8153,25.8296,154800.0
2011-05-27 12:20:00,36.02,36.02,36.01,36.01,78900.0,25.8368,25.8368,25.8296,25.8296,78900.0
2011-05-27 12:30:00,36.02,36.03,36.0,36.0,126200.0,25.8368,25.844,25.8224,25.8224,126200.0
2011-05-27 12:40:00,36.0,36.02,36.0,36.01,63100.0,25.8224,25.8368,25.8224,25.8296,63100.0
2011-05-27 12:50:00,36.01,36.02,35.97,36.0,136000.0,25.8296,25.8368,25.8009,25.8224,136000.0
2011-05-27 13:00:00,36.0,36.02,35.98,36.01,133100.0,25.8224,25.8368,25.8081,25.8296,133100.0
2011-05-27 13:10:00,36.01,36.02,35.97,35.97,120400.0,25.8296,25.8368,25.8009,25.8009,120400.0
2011-05-27 13:20:00,35.98,35.98,35.96,35.98,72900.0,25.8081,25.8081,25.7937,25.8081,72900.0
2011-05-27 13:30:00,35.97,36.01,35.97,35.98,90300.0,25.8009,25.8296,25.8009,25.8081,90300.0
2011-05-27 13:40:00,35.99,36.01,35.98,36.0,110200.0,25.8153,25.8296,25.8081,25.8224,110200.0
2011-05-27 13:50:00,35.99,36.01,35.98,35.99,92700.0,25.8153,25.8296,25.8081,25.8153,92700.0
2011-05-27 14:00:00,35.99,36.05,35.98,35.99,197800.0,25.8153,25.8583,25.8081,25.8153,197800.0
2011-05-27 14:10:00,35.99,36.01,35.98,36.0,71200.0,25.8153,25.8296,25.8081,25.8224,71200.0
2011-05-27 14:20:00,35.99,36.0,35.97,35.97,63900.0,25.8153,25.8224,25.8009,25.8009,63900.0
2011-05-27 14:30:00,35.97,35.99,35.94,35.98,183500.0,25.8009,25.8153,25.7794,25.8081,183500.0
2011-05-27 14:40:00,35.97,35.99,35.94,35.96,177700.0,25.8009,25.8153,25.7794,25.7937,177700.0
2011-05-27 14:50:00,35.96,35.97,35.92,35.93,147800.0,25.7937,25.8009,25.7651,25.7722,147800.0
2011-05-27 15:00:00,35.94,35.95,35.91,35.92,245100.0,25.7794,25.7866,25.7579,25.7651,245100.0
2011-05-27 15:10:00,35.93,35.99,35.93,35.99,213300.0,25.7722,25.8153,25.7722,25.8153,213300.0
2011-05-27 15:20:00,35.99,36.01,35.96,36.0,187700.0,25.8153,25.8296,25.7937,25.8224,187700.0
2011-05-27 15:30:00,36.0,36.02,35.96,36.0,289700.0,25.8224,25.8368,25.7937,25.8224,289700.0
2011-05-27 15:40:00,35.99,36.04,35.98,36.04,395000.0,25.8153,25.8511,25.8081,25.8511,395000.0
2011-05-27 15:50:00,36.04,36.07,35.98,36.01,1228900.0,25.8511,25.8727,25.8081,25.8296,1228900.0
2011-05-31 09:30:00,36.18,36.26,36.12,36.17,310200.0,25.9516,26.0089,25.9085,25.9444,310200.0
2011-05-31 09:40:00,36.18,36.24,36.14,36.17,197900.0,25.9516,25.9946,25.9229,25.9444,197900.0
2011-05-31 09:50:00,36.18,36.21,36.15,36.15,134700.0,25.9516,25.9731,25.93,25.93,134700.0
2011-05-31 10:00:00,36.15,36.2,36.12,36.17,315200.0,25.93,25.9659,25.9085,25.9444,315200.0
2011-05-31 10:10:00,36.16,36.2,36.15,36.18,200200.0,25.9372,25.9659,25.93,25.9516,200200.0
2011-05-31 10:20:00,36.17,36.2,36.15,36.16,278900.0,25.9444,25.9659,25.93,25.9372,278900.0
2011-05-31 10:30:00,36.16,36.17,36.12,36.12,222400.0,25.9372,25.9444,25.9085,25.9085,222400.0
2011-05-31 10:40:00,36.13,36.14,36.08,36.08,146800.0,25.9157,25.9229,25.8798,25.8798,146800.0
2011-05-31 10:50:00,36.08,36.08,36.03,36.04,115600.0,25.8798,25.8798,25.844,25.8511,115600.0
2011-05-31 11:00:00,36.04,36.05,36.03,36.03,104800.0,25.8511,25.8583,25.844,25.844,104800.0
2011-05-31 11:10:00,36.03,36.07,36.02,36.07,293700.0,25.844,25.8727,25.8368,25.8727,293700.0
2011-05-31 11:20:00,36.07,36.07,36.04,36.07,233200.0,25.8727,25.8727,25.8511,25.8727,233200.0
2011-05-31 11:30:00,36.07,36.11,36.06,36.07,167400.0,25.8727,25.9013,25.8655,25.8727,167400.0
2011-05-31 11:40:00,36.07,36.13,36.07,36.12,102400.0,25.8727,25.9157,25.8727,25.9085,102400.0
2011-05-31 11:50:00,36.12,36.12,36.06,36.07,66500.0,25.9085,25.9085,25.8655,25.8727,66500.0
2011-05-31 12:00:00,36.07,36.12,36.04,36.12,104900.0,25.8727,25.9085,25.8511,25.9085,104900.0
2011-05-31 12:10:00,36.11,36.13,36.11,36.13,47100.0,25.9013,25.9157,25.9013,25.9157,47100.0
2011-05-31 12:20:00,36.13,36.14,36.12,36.13,61800.0,25.9157,25.9229,25.9085,25.9157,61800.0
2011-05-31 12:30:00,36.13,36.13,36.07,36.08,110800.0,25.9157,25.9157,25.8727,25.8798,110800.0
2011-05-31 12:40:00,36.08,36.1,36.07,36.08,59200.0,25.8798,25.8942,25.8727,25.8798,59200.0
2011-05-31 12:50:00,36.09,36.1,36.07,36.08,56900.0,25.887,25.8942,25.8727,25.8798,56900.0
2011-05-31 13:00:00,36.08,36.08,36.05,36.05,38600.0,25.8798,25.8798,25.8583,25.8583,38600.0
2011-05-31 13:10:00,36.05,36.08,36.05,36.08,54400.0,25.8583,25.8798,25.8583,25.8798,54400.0
2011-05-31 13:20:00,36.08,36.1,36.07,36.1,51800.0,25.8798,25.8942,25.8727,25.8942,51800.0
2011-05-31 13:30:00,36.11,36.11,36.06,36.06,95600.0,25.9013,25.9013,25.8655,25.8655,95600.0
2011-05-31 13:40:00,36.05,36.12,36.05,36.09,187200.0,25.8583,25.9085,25.8583,25.887,187200.0
2011-05-31 13:50:00,36.09,36.11,36.06,36.07,92000.0,25.887,25.9013,25.8655,25.8727,92000.0
2011-05-31 14:00:00,36.07,36.09,36.06,36.09,83700.0,25.8727,25.887,25.8655,25.887,83700.0
2011-05-31 14:10:00,36.09,36.1,36.08,36.09,58800.0,25.887,25.8942,25.8798,25.887,58800.0
2011-05-31 14:20:00,36.1,36.1,36.07,36.09,95200.0,25.8942,25.8942,25.8727,25.887,95200.0
2011-05-31 14:30:00,36.08,36.11,36.06,36.1,319000.0,25.8798,25.9013,25.8655,25.8942,319000.0
2011-05-31 14:40:00,36.1,36.12,36.09,36.1,128900.0,25.8942,25.9085,25.887,25.8942,128900.0
2011-05-31 14:50:00,36.1,36.12,36.09,36.1,129100.0,25.8942,25.9085,25.887,25.8942,129100.0
2011-05-31 15:00:00,36.1,36.12,36.1,36.11,115400.0,25.8942,25.9085,25.8942,25.9013,115400.0
2011-05-31 15:10:00,36.11,36.15,36.1,36.15,174100.0,25.9013,25.93,25.8942,25.93,174100.0
2011-05-31 15:20:00,36.14,36.17,36.13,36.14,230200.0,25.9229,25.9444,25.9157,25.9229,230200.0
2011-05-31 15:30:00,36.14,36.16,36.12,36.15,198300.0,25.9229,25.9372,25.9085,25.93,198300.0
2011-05-31 15:40:00,36.14,36.21,36.14,36.19,496300.0,25.9229,25.9731,25.9229,25.9587,496300.0
2011-05-31 15:50:00,36.18,36.28,36.18,36.27,729400.0,25.9516,26.0233,25.9516,26.0161,729400.0
2011-06-01 09:30:00,36.12,36.21,36.11,36.2,374400.0,25.9085,25.9731,25.9013,25.9659,374400.0
2011-06-01 09:40:00,36.2,36.26,36.17,36.18,374000.0,25.9659,26.0089,25.9444,25.9516,374000.0
2011-06-01 09:50:00,36.17,36.19,36.12,36.19,163000.0,25.9444,25.9587,25.9085,25.9587,163000.0
2011-06-01 10:00:00,36.17,36.19,36.12,36.13,321400.0,25.9444,25.9587,25.9085,25.9157,321400.0
2011-06-01 10:10:00,36.15,36.16,36.12,36.15,310100.0,25.93,25.9372,25.9085,25.93,310100.0
2011-06-01 10:20:00,36.16,36.16,36.05,36.08,377500.0,25.9372,25.9372,25.8583,25.8798,377500.0
2011-06-01 10:30:00,36.09,36.11,36.05,36.05,219500.0,25.887,25.9013,25.8583,25.8583,219500.0
2011-06-01 10:40:00,36.05,36.05,35.99,36.0,296300.0,25.8583,25.8583,25.8153,25.8224,296300.0
2011-06-01 10:50:00,36.01,36.05,35.99,36.05,403700.0,25.8296,25.8583,25.8153,25.8583,403700.0
2011-06-01 11:00:00,36.05,36.09,35.97,36.0,192200.0,25.8583,25.887,25.8009,25.8224,192200.0
2011-06-01 11:10:00,35.99,36.0,35.88,35.92,173600.0,25.8153,25.8224,25.7364,25.7651,173600.0
2011-06-01 11:20:00,35.92,35.94,35.9,35.92,155900.0,25.7651,25.7794,25.7507,25.7651,155900.0
2011-06-01 11:30:00,35.92,35.93,35.82,35.82,205400.0,25.7651,25.7722,25.6933,25.6933,205400.0
2011-06-01 11:40:00,35.82,35.88,35.82,35.87,199900.0,25.6933,25.7364,25.6933,25.7292,199900.0
2011-06-01 11:50:00,35.87,35.88,35.83,35.85,115800.0,25.7292,25.7364,25.7005,25.7148,115800.0
2011-06-01 12:00:00,35.85,35.9,35.84,35.86,220700.0,25.7148,25.7507,25.7077,25.722,220700.0
2011-06-01 12:10:00,35.85,35.88,35.76,35.79,287000.0,25.7148,25.7364,25.6503,25.6718,287000.0
2011-06-01 12:20:00,35.79,35.81,35.76,35.77,130800.0,25.6718,25.6862,25.6503,25.6575,130800.0
2011-06-01 12:30:00,35.76,35.81,35.76,35.8,60100.0,25.6503,25.6862,25.6503,25.679,60100.0
2011-06-01 12:40:00,35.79,35.8,35.72,35.78,137600.0,25.6718,25.679,25.6216,25.6646,137600.0
2011-06-01 12:50:00,35.77,35.78,35.72,35.75,92800.0,25.6575,25.6646,25.6216,25.6431,92800.0
2011-06-01 13:00:00,35.74,35.76,35.69,35.69,112300.0,25.6359,25.6503,25.6001,25.6001,112300.0
2011-06-01 13:10:00,35.7,35.71,35.64,35.7,174700.0,25.6073,25.6144,25.5642,25.6073,174700.0
2011-06-01 13:20:00,35.7,35.73,35.62,35.66,217600.0,25.6073,25.6288,25.5499,25.5786,217600.0
2011-06-01 13:30:00,35.65,35.68,35.62,35.67,121900.0,25.5714,25.5929,25.5499,25.5857,121900.0
2011-06-01 13:40:00,35.67,35.69,35.59,35.64,230600.0,25.5857,25.6001,25.5284,25.5642,230600.0
2011-06-01 13:50:00,35.65,35.65,35.58,35.6,147600.0,25.5714,25.5714,25.5212,25.5355,147600.0
2011-06-01 14:00:00,35.6,35.62,35.59,35.59,91300.0,25.5355,25.5499,25.5284,25.5284,91300.0
2011-06-01 14:10:00,35.59,35.61,35.54,35.57,266600.0,25.5284,25.5427,25.4925,25.514,266600.0
2011-06-01 14:20:00,35.56,35.57,35.53,35.53,135700.0,25.5068,25.514,25.4853,25.4853,135700.0
2011-06-01 14:30:00,35.53,35.53,35.49,35.51,311700.0,25.4853,25.4853,25.4566,25.471,311700.0
2011-06-01 14:40:00,35.51,35.53,35.44,35.48,237300.0,25.471,25.4853,25.4208,25.4494,237300.0
2011-06-01 14:50:00,35.47,35.5,35.46,35.49,132700.0,25.4423,25.4638,25.4351,25.4566,132700.0
2011-06-01 15:00:00,35.49,35.57,35.48,35.52,300400.0,25.4566,25.514,25.4494,25.4781,300400.0
2011-06-01 15:10:00,35.52,35.53,35.45,35.5,228300.0,25.4781,25.4853,25.4279,25.4638,228300.0
2011-06-01 15:20:00,35.5,35.5,35.44,35.47,193300.0,25.4638,25.4638,25.4208,25.4423,193300.0
2011-06-01 15:30:00,35.46,35.49,35.44,35.49,290900.0,25.4351,25.4566,25.4208,25.4566,290900.0
2011-06-01 15:40:00,35.49,35.51,35.4,35.41,686700.0,25.4566,25.471,25.3921,25.3992,686700.0
2011-06-01 15:50:00,35.41,35.48,35.41,35.43,805800.0,25.3992,25.4494,25.3992,25.4136,805800.0
2011-06-02 09:30:00,35.25,35.31,35.03,35.08,546000.0,25.2845,25.3275,25.1267,25.1625,546000.0
2011-06-02 09:40:00,35.08,35.09,34.71,34.85,785100.0,25.1625,25.1697,24.8971,24.9976,785100.0
2011-06-02 09:50:00,34.85,35.12,34.84,35.09,503900.0,24.9976,25.1912,24.9904,25.1697,503900.0
2011-06-02 10:00:00,35.1,35.14,34.94,35.09,476100.0,25.1769,25.2056,25.0621,25.1697,476100.0
2011-06-02 10:10:00,35.1,35.17,35.09,35.11,342200.0,25.1769,25.2271,25.1697,25.1841,342200.0
2011-06-02 10:20:00,35.11,35.11,35.04,35.09,244200.0,25.1841,25.1841,25.1338,25.1697,244200.0
2011-06-02 10:30:00,35.09,35.15,35.08,35.11,167900.0,25.1697,25.2127,25.1625,25.1841,167900.0
2011-06-02 10:40:00,35.12,35.2,35.11,35.14,273600.0,25.1912,25.2486,25.1841,25.2056,273600.0
2011-06-02 10:50:00,35.14,35.18,35.09,35.1,144000.0,25.2056,25.2343,25.1697,25.1769,144000.0
2011-06-02 11:00:00,35.09,35.16,35.03,35.07,246500.0,25.1697,25.2199,25.1267,25.1554,246500.0
2011-06-02 11:10:00,35.06,35.09,34.97,34.98,179700.0,25.1482,25.1697,25.0836,25.0908,179700.0
2011-06-02 11:20:00,34.97,34.98,34.84,34.84,409100.0,25.0836,25.0908,24.9904,24.9904,409100.0
2011-06-02 11:30:00,34.84,34.9,34.82,34.82,335600.0,24.9904,25.0334,24.976,24.976,335600.0
2011-06-02 11:40:00,34.83,34.88,34.76,34.78,388300.0,24.9832,25.0191,24.933,24.9473,388300.0
2011-06-02 11:50:00,34.78,34.91,34.78,34.87,177600.0,24.9473,25.0406,24.9473,25.0119,177600.0
2011-06-02 12:00:00,34.87,34.9,34.84,34.84,100600.0,25.0119,25.0334,24.9904,24.9904,100600.0
2011-06-02 12:10:00,34.84,34.87,34.83,34.86,148300.0,24.9904,25.0119,24.9832,25.0047,148300.0
2011-06-02 12:20:00,34.86,34.96,34.85,34.96,226000.0,25.0047,25.0765,24.9976,25.0765,226000.0
2011-06-02 12:30:00,34.96,34.96,34.91,34.92,160500.0,25.0765,25.0765,25.0406,25.0478,160500.0
2011-06-02 12:40:00,34.92,35.0,34.91,34.97,336800.0,25.0478,25.1052,25.0406,25.0836,336800.0
2011-06-02 12:50:00,34.97,35.05,34.97,35.0,297200.0,25.0836,25.141,25.0836,25.1052,297200.0
2011-06-02 13:00:00,35.0,35.01,34.94,34.95,156500.0,25.1052,25.1123,25.0621,25.0693,156500.0
2011-06-02 13:10:00,34.95,34.98,34.93,34.98,190500.0,25.0693,25.0908,25.0549,25.0908,190500.0
2011-06-02 13:20:00,34.97,35.07,34.97,35.06,112200.0,25.0836,25.1554,25.0836,25.1482,112200.0
2011-06-02 13:30:00,35.07,35.07,35.0,35.05,151800.0,25.1554,25.1554,25.1052,25.141,151800.0
2011-06-02 13:40:00,35.05,35.13,35.04,35.1,164500.0,25.141,25.1984,25.1338,25.1769,164500.0
2011-06-02 13:50:00,35.1,35.15,35.08,35.12,134900.0,25.1769,25.2127,25.1625,25.1912,134900.0
2011-06-02 14:00:00,35.12,35.13,35.05,35.07,95800.0,25.1912,25.1984,25.141,25.1554,95800.0
2011-06-02 14:10:00,35.07,35.13,35.03,35.05,247300.0,25.1554,25.1984,25.1267,25.141,247300.0
2011-06-02 14:20:00,35.04,35.05,35.0,35.02,126300.0,25.1338,25.141,25.1052,25.1195,126300.0
2011-06-02 14:30:00,35.03,35.03,34.98,34.98,132700.0,25.1267,25.1267,25.0908,25.0908,132700.0
2011-06-02 14:40:00,34.98,35.05,34.95,35.05,324700.0,25.0908,25.141,25.0693,25.141,324700.0
2011-06-02 14:50:00,35.05,35.1,35.04,35.09,152700.0,25.141,25.1769,25.1338,25.1697,152700.0
2011-06-02 15:00:00,35.09,35.11,35.04,35.07,227600.0,25.1697,25.1841,25.1338,25.1554,227600.0
2011-06-02 15:10:00,35.06,35.11,35.06,35.07,187500.0,25.1482,25.1841,25.1482,25.1554,187500.0
2011-06-02 15:20:00,35.06,35.1,35.02,35.02,214100.0,25.1482,25.1769,25.1195,25.1195,214100.0
2011-06-02 15:30:00,35.02,35.07,35.0,35.01,327300.0,25.1195,25.1554,25.1052,25.1123,327300.0
2011-06-02 15:40:00,35.0,35.12,35.0,35.08,514600.0,25.1052,25.1912,25.1052,25.1625,514600.0
2011-06-02 15:50:00,35.08,35.11,35.03,35.09,872900.0,25.1625,25.1841,25.1267,25.1697,872900.0
2011-06-03 09:30:00,34.62,34.72,34.43,34.64,503500.0,24.8326,24.9043,24.6963,24.8469,503500.0
2011-06-03 09:40:00,34.64,34.75,34.63,34.73,349300.0,24.8469,24.9258,24.8398,24.9115,349300.0
2011-06-03 09:50:00,34.74,34.74,34.52,34.52,304400.0,24.9187,24.9187,24.7609,24.7609,304400.0
2011-06-03 10:00:00,34.53,34.66,34.52,34.63,363900.0,24.768,24.8613,24.7609,24.8398,363900.0
2011-06-03 10:10:00,34.64,34.67,34.56,34.56,225800.0,24.8469,24.8684,24.7895,24.7895,225800.0
2011-06-03 10:20:00,34.57,34.63,34.52,34.59,359900.0,24.7967,24.8398,24.7609,24.8111,359900.0
2011-06-03 10:30:00,34.59,34.68,34.59,34.68,247000.0,24.8111,24.8756,24.8111,24.8756,247000.0
2011-06-03 10:40:00,34.67,34.76,34.67,34.69,266900.0,24.8684,24.933,24.8684,24.8828,266900.0
2011-06-03 10:50:00,34.69,34.72,34.65,34.68,208500.0,24.8828,24.9043,24.8541,24.8756,208500.0
2011-06-03 11:00:00,34.68,34.71,34.6,34.61,271200.0,24.8756,24.8971,24.8182,24.8254,271200.0
2011-06-03 11:10:00,34.62,34.62,34.55,34.56,217400.0,24.8326,24.8326,24.7824,24.7895,217400.0
2011-06-03 11:20:00,34.56,34.71,34.55,34.62,196500.0,24.7895,24.8971,24.7824,24.8326,196500.0
2011-06-03 11:30:00,34.63,34.71,34.62,34.63,139800.0,24.8398,24.8971,24.8326,24.8398,139800.0
2011-06-03 11:40:00,34.63,34.65,34.57,34.61,199700.0,24.8398,24.8541,24.7967,24.8254,199700.0
2011-06-03 11:50:00,34.61,34.66,34.61,34.64,96000.0,24.8254,24.8613,24.8254,24.8469,96000.0
2011-06-03 12:00:00,34.65,34.71,34.62,34.67,142600.0,24.8541,24.8971,24.8326,24.8684,142600.0
2011-06-03 12:10:00,34.67,34.7,34.67,34.7,92200.0,24.8684,24.89,24.8684,24.89,92200.0
2011-06-03 12:20:00,34.7,34.78,34.69,34.77,304500.0,24.89,24.9473,24.8828,24.9402,304500.0
2011-06-03 12:30:00,34.77,34.82,34.74,34.81,147400.0,24.9402,24.976,24.9187,24.9689,147400.0
2011-06-03 12:40:00,34.8,34.85,34.78,34.82,145700.0,24.9617,24.9976,24.9473,24.976,145700.0
2011-06-03 12:50:00,34.83,34.84,34.75,34.79,128800.0,24.9832,24.9904,24.9258,24.9545,128800.0
2011-06-03 13:00:00,34.8,34.85,34.79,34.84,82100.0,24.9617,24.9976,24.9545,24.9904,82100.0
2011-06-03 13:10:00,34.84,34.85,34.79,34.82,85700.0,24.9904,24.9976,24.9545,24.976,85700.0
2011-06-03 13:20:00,34.82,34.82,34.75,34.77,111800.0,24.976,24.976,24.9258,24.9402,111800.0
2011-06-03 13:30:00,34.77,34.83,34.76,34.81,125500.0,24.9402,24.9832,24.933,24.9689,125500.0
2011-06-03 13:40:00,34.82,34.86,34.81,34.85,73300.0,24.976,25.0047,24.9689,24.9976,73300.0
2011-06-03 13:50:00,34.85,34.86,34.77,34.77,79600.0,24.9976,25.0047,24.9402,24.9402,79600.0
2011-06-03 14:00:00,34.77,34.78,34.71,34.71,78100.0,24.9402,24.9473,24.8971,24.8971,78100.0
2011-06-03 14:10:00,34.71,34.76,34.7,34.74,101400.0,24.8971,24.933,24.89,24.9187,101400.0
2011-06-03 14:20:00,34.74,34.75,34.71,34.72,90000.0,24.9187,24.9258,24.8971,24.9043,90000.0
2011-06-03 14:30:00,34.72,34.73,34.69,34.69,100600.0,24.9043,24.9115,24.8828,24.8828,100600.0
2011-06-03 14:40:00,34.7,34.75,34.68,34.73,118200.0,24.89,24.9258,24.8756,24.9115,118200.0
2011-06-03 14:50:00,34.73,34.76,34.71,34.72,112100.0,24.9115,24.933,24.8971,24.9043,112100.0
2011-06-03 15:00:00,34.71,34.73,34.66,34.68,189600.0,24.8971,24.9115,24.8613,24.8756,189600.0
2011-06-03 15:10:00,34.67,34.68,34.6,34.6,186100.0,24.8684,24.8756,24.8182,24.8182,186100.0
2011-06-03 15:20:00,34.6,34.64,34.59,34.61,173000.0,24.8182,24.8469,24.8111,24.8254,173000.0
2011-06-03 15:30:00,34.61,34.7,34.6,34.7,444100.0,24.8254,24.89,24.8182,24.89,444100.0
2011-06-03 15:40:00,34.7,34.7,34.63,34.64,317800.0,24.89,24.89,24.8398,24.8469,317800.0
2011-06-03 15:50:00,34.64,34.66,34.57,34.65,870600.0,24.8469,24.8613,24.7967,24.8541,870600.0
2011-06-06 09:30:00,34.53,34.66,34.45,34.61,338300.0,24.768,24.8613,24.7106,24.8254,338300.0
2011-06-06 09:40:00,34.61,34.61,34.53,34.61,179300.0,24.8254,24.8254,24.768,24.8254,179300.0
2011-06-06 09:50:00,34.6,34.63,34.55,34.56,162000.0,24.8182,24.8398,24.7824,24.7895,162000.0
2011-06-06 10:00:00,34.56,34.57,34.5,34.53,144700.0,24.7895,24.7967,24.7465,24.768,144700.0
2011-06-06 10:10:00,34.53,34.58,34.53,34.55,115300.0,24.768,24.8039,24.768,24.7824,115300.0
2011-06-06 10:20:00,34.55,34.62,34.54,34.62,129200.0,24.7824,24.8326,24.7752,24.8326,129200.0
2011-06-06 10:30:00,34.61,34.62,34.54,34.56,146500.0,24.8254,24.8326,24.7752,24.7895,146500.0
2011-06-06 10:40:00,34.57,34.58,34.53,34.57,141300.0,24.7967,24.8039,24.768,24.7967,141300.0
2011-06-06 10:50:00,34.56,34.58,34.52,34.52,119700.0,24.7895,24.8039,24.7609,24.7609,119700.0
2011-06-06 11:00:00,34.53,34.59,34.52,34.58,309600.0,24.768,24.8111,24.7609,24.8039,309600.0
2011-06-06 11:10:00,34.57,34.7,34.57,34.69,247500.0,24.7967,24.89,24.7967,24.8828,247500.0
2011-06-06 11:20:00,34.69,34.81,34.69,34.77,359400.0,24.8828,24.9689,24.8828,24.9402,359400.0
2011-06-06 11:30:00,34.77,34.78,34.7,34.76,201800.0,24.9402,24.9473,24.89,24.933,201800.0
2011-06-06 11:40:00,34.76,34.76,34.67,34.67,173100.0,24.933,24.933,24.8684,24.8684,173100.0
2011-06-06 11:50:00,34.67,34.7,34.64,34.64,82200.0,24.8684,24.89,24.8469,24.8469,82200.0
2011-06-06 12:00:00,34.64,34.64,34.58,34.61,115900.0,24.8469,24.8469,24.8039,24.8254,115900.0
2011-06-06 12:10:00,34.61,34.62,34.56,34.61,126600.0,24.8254,24.8326,24.7895,24.8254,126600.0
2011-06-06 12:20:00,34.61,34.63,34.6,34.62,49300.0,24.8254,24.8398,24.8182,24.8326,49300.0
2011-06-06 12:30:00,34.62,34.62,34.57,34.57,96700.0,24.8326,24.8326,24.7967,24.7967,96700.0
2011-06-06 12:40:00,34.57,34.58,34.53,34.53,67300.0,24.7967,24.8039,24.768,24.768,67300.0
2011-06-06 12:50:00,34.53,34.58,34.53,34.54,106000.0,24.768,24.8039,24.768,24.7752,106000.0
2011-06-06 13:00:00,34.55,34.58,34.54,34.57,52600.0,24.7824,24.8039,24.7752,24.7967,52600.0
2011-06-06 13:10:00,34.57,34.65,34.57,34.6,58000.0,24.7967,24.8541,24.7967,24.8182,58000.0
2011-06-06 13:20:00,34.61,34.62,34.56,34.59,93900.0,24.8254,24.8326,24.7895,24.8111,93900.0
2011-06-06 13:30:00,34.59,34.6,34.54,34.56,68000.0,24.8111,24.8182,24.7752,24.7895,68000.0
2011-06-06 13:40:00,34.57,34.57,34.47,34.5,102000.0,24.7967,24.7967,24.725,24.7465,102000.0
2011-06-06 13:50:00,34.5,34.52,34.48,34.51,61600.0,24.7465,24.7609,24.7322,24.7537,61600.0
2011-06-06 14:00:00,34.52,34.52,34.44,34.5,172600.0,24.7609,24.7609,24.7035,24.7465,172600.0
2011-06-06 14:10:00,34.51,34.52,34.48,34.52,81500.0,24.7537,24.7609,24.7322,24.7609,81500.0
2011-06-06 14:20:00,34.52,34.56,34.48,34.54,160300.0,24.7609,24.7895,24.7322,24.7752,160300.0
2011-06-06 14:30:00,34.53,34.55,34.52,34.52,90400.0,24.768,24.7824,24.7609,24.7609,90400.0
2011-06-06 14:40:00,34.52,34.54,34.49,34.51,141000.0,24.7609,24.7752,24.7393,24.7537,141000.0
2011-06-06 14:50:00,34.51,34.52,34.42,34.44,208200.0,24.7537,24.7609,24.6891,24.7035,208200.0
2011-06-06 15:00:00,34.44,34.47,34.4,34.4,160700.0,24.7035,24.725,24.6748,24.6748,160700.0
2011-06-06 15:10:00,34.4,34.41,34.32,34.38,351600.0,24.6748,24.6819,24.6174,24.6604,351600.0
2011-06-06 15:20:00,34.38,34.39,34.31,34.32,289700.0,24.6604,24.6676,24.6102,24.6174,289700.0
2011-06-06 15:30:00,34.33,34.38,34.33,34.36,237400.0,24.6246,24.6604,24.6246,24.6461,237400.0
2011-06-06 15:40:00,34.37,34.42,34.35,34.36,346100.0,24.6533,24.6891,24.6389,24.6461,346100.0
2011-06-06 15:50:00,34.36,34.37,34.29,34.32,714300.0,24.6461,24.6533,24.5959,24.6174,714300.0
2011-06-07 09:30:00,34.46,34.74,34.45,34.73,394700.0,24.7178,24.9187,24.7106,24.9115,394700.0
2011-06-07 09:40:00,34.72,34.9,34.7,34.9,440400.0,24.9043,25.0334,24.89,25.0334,440400.0
2011-06-07 09:50:00,34.9,34.98,34.84,34.96,437500.0,25.0334,25.0908,24.9904,25.0765,437500.0
2011-06-07 10:00:00,34.96,35.02,34.91,34.92,282100.0,25.0765,25.1195,25.0406,25.0478,282100.0
2011-06-07 10:10:00,34.92,34.93,34.82,34.87,225200.0,25.0478,25.0549,24.976,25.0119,225200.0
2011-06-07 10:20:00,34.87,34.87,34.68,34.68,217800.0,25.0119,25.0119,24.8756,24.8756,217800.0
2011-06-07 10:30:00,34.69,34.71,34.63,34.68,235800.0,24.8828,24.8971,24.8398,24.8756,235800.0
2011-06-07 10:40:00,34.68,34.74,34.65,34.69,205300.0,24.8756,24.9187,24.8541,24.8828,205300.0
2011-06-07 10:50:00,34.69,34.7,34.64,34.65,129700.0,24.8828,24.89,24.8469,24.8541,129700.0
2011-06-07 11:00:00,34.65,34.68,34.59,34.68,205500.0,24.8541,24.8756,24.8111,24.8756,205500.0
2011-06-07 11:10:00,34.68,34.69,34.64,34.69,97000.0,24.8756,24.8828,24.8469,24.8828,97000.0
2011-06-07 11:20:00,34.7,34.7,34.6,34.63,105700.0,24.89,24.89,24.8182,24.8398,105700.0
2011-06-07 11:30:00,34.63,34.64,34.59,34.6,195000.0,24.8398,24.8469,24.8111,24.8182,195000.0
2011-06-07 11:40:00,34.61,34.65,34.6,34.63,170500.0,24.8254,24.8541,24.8182,24.8398,170500.0
2011-06-07 11:50:00,34.63,34.67,34.6,34.62,138500.0,24.8398,24.8684,24.8182,24.8326,138500.0
2011-06-07 12:00:00,34.63,34.65,34.61,34.65,82600.0,24.8398,24.8541,24.8254,24.8541,82600.0
2011-06-07 12:10:00,34.65,34.65,34.59,34.64,81900.0,24.8541,24.8541,24.8111,24.8469,81900.0
2011-06-07 12:20:00,34.64,34.64,34.58,34.59,105600.0,24.8469,24.8469,24.8039,24.8111,105600.0
2011-06-07 12:30:00,34.58,34.59,34.57,34.58,87800.0,24.8039,24.8111,24.7967,24.8039,87800.0
2011-06-07 12:40:00,34.58,34.59,34.55,34.58,119700.0,24.8039,24.8111,24.7824,24.8039,119700.0
2011-06-07 12:50:00,34.59,34.7,34.59,34.7,157800.0,24.8111,24.89,24.8111,24.89,157800.0
2011-06-07 13:00:00,34.69,34.72,34.68,34.72,94600.0,24.8828,24.9043,24.8756,24.9043,94600.0
2011-06-07 13:10:00,34.72,34.75,34.67,34.68,290300.0,24.9043,24.9258,24.8684,24.8756,290300.0
2011-06-07 13:20:00,34.67,34.68,34.64,34.65,219500.0,24.8684,24.8756,24.8469,24.8541,219500.0
2011-06-07 13:30:00,34.65,34.67,34.63,34.65,158700.0,24.8541,24.8684,24.8398,24.8541,158700.0
2011-06-07 13:40:00,34.65,34.69,34.64,34.66,210200.0,24.8541,24.8828,24.8469,24.8613,210200.0
2011-06-07 13:50:00,34.66,34.67,34.59,34.59,131500.0,24.8613,24.8684,24.8111,24.8111,131500.0
2011-06-07 14:00:00,34.59,34.64,34.59,34.63,176000.0,24.8111,24.8469,24.8111,24.8398,176000.0
2011-06-07 14:10:00,34.62,34.64,34.6,34.64,109700.0,24.8326,24.8469,24.8182,24.8469,109700.0
2011-06-07 14:20:00,34.64,34.66,34.62,34.66,145000.0,24.8469,24.8613,24.8326,24.8613,145000.0
2011-06-07 14:30:00,34.66,34.66,34.59,34.6,268100.0,24.8613,24.8613,24.8111,24.8182,268100.0
2011-06-07 14:40:00,34.6,34.61,34.54,34.57,177500.0,24.8182,24.8254,24.7752,24.7967,177500.0
2011-06-07 14:50:00,34.58,34.58,34.52,34.56,123200.0,24.8039,24.8039,24.7609,24.7895,123200.0
2011-06-07 15:00:00,34.55,34.59,34.53,34.54,163600.0,24.7824,24.8111,24.768,24.7752,163600.0
2011-06-07 15:10:00,34.54,34.56,34.52,34.52,240900.0,24.7752,24.7895,24.7609,24.7609,240900.0
2011-06-07 15:20:00,34.53,34.55,34.5,34.54,243500.0,24.768,24.7824,24.7465,24.7752,243500.0
2011-06-07 15:30:00,34.54,34.55,34.49,34.52,231300.0,24.7752,24.7824,24.7393,24.7609,231300.0
2011-06-07 15:40:00,34.53,34.53,34.4,34.41,638300.0,24.768,24.768,24.6748,24.6819,638300.0
2011-06-07 15:50:00,34.41,34.43,34.31,34.33,831100.0,24.6819,24.6963,24.6102,24.6246,831100.0
2011-06-08 09:30:00,34.2,34.25,34.1,34.23,343100.0,24.5313,24.5672,24.4596,24.5528,343100.0
2011-06-08 09:40:00,34.24,34.25,34.1,34.14,226200.0,24.56,24.5672,24.4596,24.4883,226200.0
2011-06-08 09:50:00,34.13,34.15,34.02,34.03,244100.0,24.4811,24.4955,24.4022,24.4094,244100.0
2011-06-08 10:00:00,34.03,34.12,34.03,34.1,239000.0,24.4094,24.4739,24.4094,24.4596,239000.0
2011-06-08 10:10:00,34.1,34.14,34.08,34.1,191300.0,24.4596,24.4883,24.4452,24.4596,191300.0
2011-06-08 10:20:00,34.1,34.15,34.08,34.15,295600.0,24.4596,24.4955,24.4452,24.4955,295600.0
2011-06-08 10:30:00,34.14,34.14,34.09,34.12,220500.0,24.4883,24.4883,24.4524,24.4739,220500.0
2011-06-08 10:40:00,34.12,34.19,34.1,34.19,122200.0,24.4739,24.5241,24.4596,24.5241,122200.0
2011-06-08 10:50:00,34.19,34.22,34.14,34.15,206300.0,24.5241,24.5457,24.4883,24.4955,206300.0
2011-06-08 11:00:00,34.15,34.24,34.14,34.19,187400.0,24.4955,24.56,24.4883,24.5241,187400.0
2011-06-08 11:10:00,34.19,34.2,34.14,34.18,242900.0,24.5241,24.5313,24.4883,24.517,242900.0
2011-06-08 11:20:00,34.18,34.23,34.15,34.2,224800.0,24.517,24.5528,24.4955,24.5313,224800.0
2011-06-08 11:30:00,34.19,34.22,34.17,34.18,171600.0,24.5241,24.5457,24.5098,24.517,171600.0
2011-06-08 11:40:00,34.18,34.18,34.1,34.12,237200.0,24.517,24.517,24.4596,24.4739,237200.0
2011-06-08 11:50:00,34.11,34.17,34.1,34.15,213300.0,24.4668,24.5098,24.4596,24.4955,213300.0
2011-06-08 12:00:00,34.16,34.18,34.15,34.18,130400.0,24.5026,24.517,24.4955,24.517,130400.0
2011-06-08 12:10:00,34.18,34.22,34.17,34.2,120000.0,24.517,24.5457,24.5098,24.5313,120000.0
2011-06-08 12:20:00,34.2,34.21,34.16,34.19,148200.0,24.5313,24.5385,24.5026,24.5241,148200.0
2011-06-08 12:30:00,34.19,34.24,34.18,34.23,161500.0,24.5241,24.56,24.517,24.5528,161500.0
2011-06-08 12:40:00,34.23,34.23,34.18,34.2,77100.0,24.5528,24.5528,24.517,24.5313,77100.0
2011-06-08 12:50:00,34.19,34.27,34.19,34.25,152100.0,24.5241,24.5815,24.5241,24.5672,152100.0
2011-06-08 13:00:00,34.24,34.32,34.24,34.28,166400.0,24.56,24.6174,24.56,24.5887,166400.0
2011-06-08 13:10:00,34.28,34.28,34.23,34.24,87800.0,24.5887,24.5887,24.5528,24.56,87800.0
2011-06-08 13:20:00,34.23,34.25,34.19,34.22,131100.0,24.5528,24.5672,24.5241,24.5457,131100.0
2011-06-08 13:30:00,34.22,34.22,34.13,34.13,212100.0,24.5457,24.5457,24.4811,24.4811,212100.0
2011-06-08 13:40:00,34.13,34.16,34.12,34.15,156400.0,24.4811,24.5026,24.4739,24.4955,156400.0
2011-06-08 13:50:00,34.14,34.16,34.11,34.14,191100.0,24.4883,24.5026,24.4668,24.4883,191100.0
2011-06-08 14:00:00,34.14,34.19,34.12,34.14,200400.0,24.4883,24.5241,24.4739,24.4883,200400.0
2011-06-08 14:10:00,34.13,34.15,34.11,34.14,199400.0,24.4811,24.4955,24.4668,24.4883,199400.0
2011-06-08 14:20:00,34.13,34.15,34.1,34.12,242600.0,24.4811,24.4955,24.4596,24.4739,242600.0
2011-06-08 14:30:00,34.11,34.25,34.11,34.19,297300.0,24.4668,24.5672,24.4668,24.5241,297300.0
2011-06-08 14:40:00,34.2,34.22,34.17,34.2,220500.0,24.5313,24.5457,24.5098,24.5313,220500.0
2011-06-08 14:50:00,34.2,34.23,34.2,34.2,196900.0,24.5313,24.5528,24.5313,24.5313,196900.0
2011-06-08 15:00:00,34.2,34.2,34.16,34.19,230600.0,24.5313,24.5313,24.5026,24.5241,230600.0
2011-06-08 15:10:00,34.19,34.2,34.13,34.15,302600.0,24.5241,24.5313,24.4811,24.4955,302600.0
2011-06-08 15:20:00,34.15,34.16,34.11,34.12,324200.0,24.4955,24.5026,24.4668,24.4739,324200.0
2011-06-08 15:30:00,34.12,34.16,34.1,34.11,434900.0,24.4739,24.5026,24.4596,24.4668,434900.0
2011-06-08 15:40:00,34.12,34.19,34.1,34.14,468100.0,24.4739,24.5241,24.4596,24.4883,468100.0
2011-06-08 15:50:00,34.14,34.15,34.1,34.1,647500.0,24.4883,24.4955,24.4596,24.4596,647500.0
2011-06-09 09:30:00,34.13,34.28,34.13,34.2,243000.0,24.4811,24.5887,24.4811,24.5313,243000.0
2011-06-09 09:40:00,34.2,34.25,34.11,34.24,161000.0,24.5313,24.5672,24.4668,24.56,161000.0
2011-06-09 09:50:00,34.24,34.25,34.18,34.22,184400.0,24.56,24.5672,24.517,24.5457,184400.0
2011-06-09 10:00:00,34.22,34.4,34.22,34.38,272700.0,24.5457,24.6748,24.5457,24.6604,272700.0
2011-06-09 10:10:00,34.38,34.4,34.32,34.35,174300.0,24.6604,24.6748,24.6174,24.6389,174300.0
2011-06-09 10:20:00,34.35,34.36,34.32,34.33,201400.0,24.6389,24.6461,24.6174,24.6246,201400.0
2011-06-09 10:30:00,34.34,34.39,34.33,34.39,137300.0,24.6317,24.6676,24.6246,24.6676,137300.0
2011-06-09 10:40:00,34.39,34.42,34.35,34.42,141600.0,24.6676,24.6891,24.6389,24.6891,141600.0
2011-06-09 10:50:00,34.42,34.45,34.36,34.36,101400.0,24.6891,24.7106,24.6461,24.6461,101400.0
2011-06-09 11:00:00,34.36,34.37,34.3,34.3,146700.0,24.6461,24.6533,24.603,24.603,146700.0
2011-06-09 11:10:00,34.3,34.3,34.26,34.27,131400.0,24.603,24.603,24.5744,24.5815,131400.0
2011-06-09 11:20:00,34.27,34.3,34.25,34.27,210900.0,24.5815,24.603,24.5672,24.5815,210900.0
2011-06-09 11:30:00,34.27,34.37,34.26,34.35,202400.0,24.5815,24.6533,24.5744,24.6389,202400.0
2011-06-09 11:40:00,34.36,34.41,34.27,34.41,300100.0,24.6461,24.6819,24.5815,24.6819,300100.0
2011-06-09 11:50:00,34.41,34.52,34.41,34.5,210500.0,24.6819,24.7609,24.6819,24.7465,210500.0
2011-06-09 12:00:00,34.5,34.51,34.47,34.5,94300.0,24.7465,24.7537,24.725,24.7465,94300.0
2011-06-09 12:10:00,34.49,34.54,34.48,34.54,118100.0,24.7393,24.7752,24.7322,24.7752,118100.0
2011-06-09 12:20:00,34.54,34.56,34.53,34.55,149200.0,24.7752,24.7895,24.768,24.7824,149200.0
2011-06-09 12:30:00,34.55,34.56,34.48,34.48,94800.0,24.7824,24.7895,24.7322,24.7322,94800.0
2011-06-09 12:40:00,34.48,34.55,34.48,34.49,98100.0,24.7322,24.7824,24.7322,24.7393,98100.0
2011-06-09 12:50:00,34.49,34.51,34.48,34.48,93200.0,24.7393,24.7537,24.7322,24.7322,93200.0
2011-06-09 13:00:00,34.48,34.52,34.48,34.48,82200.0,24.7322,24.7609,24.7322,24.7322,82200.0
2011-06-09 13:10:00,34.48,34.5,34.48,34.5,45900.0,24.7322,24.7465,24.7322,24.7465,45900.0
2011-06-09 13:20:00,34.5,34.51,34.47,34.47,129300.0,24.7465,24.7537,24.725,24.725,129300.0
2011-06-09 13:30:00,34.47,34.48,34.4,34.41,95900.0,24.725,24.7322,24.6748,24.6819,95900.0
2011-06-09 13:40:00,34.41,34.45,34.41,34.44,45000.0,24.6819,24.7106,24.6819,24.7035,45000.0
2011-06-09 13:50:00,34.45,34.49,34.44,34.44,80400.0,24.7106,24.7393,24.7035,24.7035,80400.0
2011-06-09 14:00:00,34.45,34.47,34.43,34.44,73000.0,24.7106,24.725,24.6963,24.7035,73000.0
2011-06-09 14:10:00,34.43,34.47,34.43,34.47,64500.0,24.6963,24.725,24.6963,24.725,64500.0
2011-06-09 14:20:00,34.47,34.47,34.45,34.45,79000.0,24.725,24.725,24.7106,24.7106,79000.0
2011-06-09 14:30:00,34.45,34.46,34.44,34.45,65700.0,24.7106,24.7178,24.7035,24.7106,65700.0
2011-06-09 14:40:00,34.45,34.5,34.44,34.5,98800.0,24.7106,24.7465,24.7035,24.7465,98800.0
2011-06-09 14:50:00,34.5,34.52,34.49,34.52,110200.0,24.7465,24.7609,24.7393,24.7609,110200.0
2011-06-09 15:00:00,34.51,34.53,34.46,34.46,108900.0,24.7537,24.768,24.7178,24.7178,108900.0
2011-06-09 15:10:00,34.46,34.47,34.41,34.43,144200.0,24.7178,24.725,24.6819,24.6963,144200.0
2011-06-09 15:20:00,34.42,34.43,34.38,34.42,179800.0,24.6891,24.6963,24.6604,24.6891,179800.0
2011-06-09 15:30:00,34.42,34.44,34.38,34.41,277200.0,24.6891,24.7035,24.6604,24.6819,277200.0
2011-06-09 15:40:00,34.41,34.42,34.33,34.35,387500.0,24.6819,24.6891,24.6246,24.6389,387500.0
2011-06-09 15:50:00,34.35,34.36,34.33,34.34,588300.0,24.6389,24.6461,24.6246,24.6317,588300.0
2011-06-10 09:30:00,34.17,34.25,34.11,34.11,284200.0,24.5098,24.5672,24.4668,24.4668,284200.0
2011-06-10 09:40:00,34.11,34.18,34.02,34.06,213300.0,24.4668,24.517,24.4022,24.4309,213300.0
2011-06-10 09:50:00,34.05,34.06,33.87,33.91,447300.0,24.4237,24.4309,24.2946,24.3233,447300.0
2011-06-10 10:00:00,33.92,33.98,33.82,33.83,196400.0,24.3305,24.3735,24.2587,24.2659,196400.0
2011-06-10 10:10:00,33.83,33.91,33.83,33.87,218800.0,24.2659,24.3233,24.2659,24.2946,218800.0
2011-06-10 10:20:00,33.87,33.95,33.77,33.94,321600.0,24.2946,24.352,24.2229,24.3448,321600.0
2011-06-10 10:30:00,33.95,34.02,33.94,33.96,237800.0,24.352,24.4022,24.3448,24.3592,237800.0
2011-06-10 10:40:00,33.95,33.96,33.85,33.85,186100.0,24.352,24.3592,24.2803,24.2803,186100.0
2011-06-10 10:50:00,33.86,33.86,33.77,33.8,185700.0,24.2874,24.2874,24.2229,24.2444,185700.0
2011-06-10 11:00:00,33.79,33.8,33.63,33.69,255100.0,24.2372,24.2444,24.1225,24.1655,255100.0
2011-06-10 11:10:00,33.68,33.74,33.68,33.74,193400.0,24.1583,24.2014,24.1583,24.2014,193400.0
2011-06-10 11:20:00,33.74,33.78,33.73,33.76,143400.0,24.2014,24.2301,24.1942,24.2157,143400.0
2011-06-10 11:30:00,33.76,33.77,33.66,33.67,391100.0,24.2157,24.2229,24.144,24.1512,391100.0
2011-06-10 11:40:00,33.66,33.69,33.64,33.68,246100.0,24.144,24.1655,24.1296,24.1583,246100.0
2011-06-10 11:50:00,33.68,33.69,33.62,33.63,179200.0,24.1583,24.1655,24.1153,24.1225,179200.0
2011-06-10 12:00:00,33.63,33.69,33.63,33.69,161600.0,24.1225,24.1655,24.1225,24.1655,161600.0
2011-06-10 12:10:00,33.69,33.74,33.68,33.73,159900.0,24.1655,24.2014,24.1583,24.1942,159900.0
2011-06-10 12:20:00,33.74,33.78,33.73,33.78,169700.0,24.2014,24.2301,24.1942,24.2301,169700.0
2011-06-10 12:30:00,33.78,33.83,33.77,33.79,132900.0,24.2301,24.2659,24.2229,24.2372,132900.0
2011-06-10 12:40:00,33.79,33.8,33.71,33.72,279000.0,24.2372,24.2444,24.1798,24.187,279000.0
2011-06-10 12:50:00,33.71,33.77,33.71,33.72,136500.0,24.1798,24.2229,24.1798,24.187,136500.0
2011-06-10 13:00:00,33.72,33.73,33.67,33.71,476100.0,24.187,24.1942,24.1512,24.1798,476100.0
2011-06-10 13:10:00,33.7,33.72,33.69,33.71,350200.0,24.1727,24.187,24.1655,24.1798,350200.0
2011-06-10 13:20:00,33.71,33.73,33.68,33.69,127800.0,24.1798,24.1942,24.1583,24.1655,127800.0
2011-06-10 13:30:00,33.68,33.69,33.52,33.52,330600.0,24.1583,24.1655,24.0436,24.0436,330600.0
2011-06-10 13:40:00,33.52,33.53,33.42,33.45,506500.0,24.0436,24.0507,23.9718,23.9934,506500.0
2011-06-10 13:50:00,33.46,33.47,33.45,33.45,132500.0,24.0005,24.0077,23.9934,23.9934,132500.0
2011-06-10 14:00:00,33.46,33.6,33.45,33.55,530900.0,24.0005,24.1009,23.9934,24.0651,530900.0
2011-06-10 14:10:00,33.56,33.59,33.52,33.57,247000.0,24.0723,24.0938,24.0436,24.0794,247000.0
2011-06-10 14:20:00,33.57,33.6,33.5,33.57,271400.0,24.0794,24.1009,24.0292,24.0794,271400.0
2011-06-10 14:30:00,33.58,33.62,33.56,33.56,227700.0,24.0866,24.1153,24.0723,24.0723,227700.0
2011-06-10 14:40:00,33.57,33.59,33.52,33.58,200700.0,24.0794,24.0938,24.0436,24.0866,200700.0
2011-06-10 14:50:00,33.57,33.7,33.57,33.7,265700.0,24.0794,24.1727,24.0794,24.1727,265700.0
2011-06-10 15:00:00,33.7,33.71,33.62,33.63,351000.0,24.1727,24.1798,24.1153,24.1225,351000.0
2011-06-10 15:10:00,33.63,33.7,33.63,33.67,230300.0,24.1225,24.1727,24.1225,24.1512,230300.0
2011-06-10 15:20:00,33.68,33.68,33.55,33.55,413600.0,24.1583,24.1583,24.0651,24.0651,413600.0
2011-06-10 15:30:00,33.55,33.58,33.5,33.5,352100.0,24.0651,24.0866,24.0292,24.0292,352100.0
2011-06-10 15:40:00,33.51,33.51,33.44,33.47,682700.0,24.0364,24.0364,23.9862,24.0077,682700.0
2011-06-10 15:50:00,33.48,33.48,33.43,33.46,1142700.0,24.0149,24.0149,23.979,24.0005,1142700.0
2011-06-13 09:30:00,33.46,33.66,33.46,33.64,284900.0,24.0005,24.144,24.0005,24.1296,284900.0
2011-06-13 09:40:00,33.65,33.79,33.64,33.79,499300.0,24.1368,24.2372,24.1296,24.2372,499300.0
2011-06-13 09:50:00,33.79,33.88,33.71,33.85,824500.0,24.2372,24.3018,24.1798,24.2803,824500.0
2011-06-13 10:00:00,33.85,33.87,33.78,33.79,494700.0,24.2803,24.2946,24.2301,24.2372,494700.0
2011-06-13 10:10:00,33.79,33.79,33.64,33.67,456500.0,24.2372,24.2372,24.1296,24.1512,456500.0
2011-06-13 10:20:00,33.67,33.67,33.58,33.6,378300.0,24.1512,24.1512,24.0866,24.1009,378300.0
2011-06-13 10:30:00,33.59,33.67,33.59,33.67,202900.0,24.0938,24.1512,24.0938,24.1512,202900.0
2011-06-13 10:40:00,33.67,33.67,33.59,33.62,217300.0,24.1512,24.1512,24.0938,24.1153,217300.0
2011-06-13 10:50:00,33.62,33.65,33.56,33.56,140000.0,24.1153,24.1368,24.0723,24.0723,140000.0
2011-06-13 11:00:00,33.56,33.6,33.54,33.57,215800.0,24.0723,24.1009,24.0579,24.0794,215800.0
2011-06-13 11:10:00,33.57,33.61,33.55,33.6,163300.0,24.0794,24.1081,24.0651,24.1009,163300.0
2011-06-13 11:20:00,33.61,33.65,33.58,33.62,158200.0,24.1081,24.1368,24.0866,24.1153,158200.0
2011-06-13 11:30:00,33.62,33.62,33.51,33.51,155300.0,24.1153,24.1153,24.0364,24.0364,155300.0
2011-06-13 11:40:00,33.51,33.55,33.47,33.48,140400.0,24.0364,24.0651,24.0077,24.0149,140400.0
2011-06-13 11:50:00,33.48,33.58,33.47,33.56,234900.0,24.0149,24.0866,24.0077,24.0723,234900.0
2011-06-13 12:00:00,33.55,33.55,33.5,33.52,147700.0,24.0651,24.0651,24.0292,24.0436,147700.0
2011-06-13 12:10:00,33.51,33.55,33.5,33.51,104200.0,24.0364,24.0651,24.0292,24.0364,104200.0
2011-06-13 12:20:00,33.5,33.56,33.5,33.53,133700.0,24.0292,24.0723,24.0292,24.0507,133700.0
2011-06-13 12:30:00,33.53,33.63,33.53,33.63,202700.0,24.0507,24.1225,24.0507,24.1225,202700.0
2011-06-13 12:40:00,33.63,33.63,33.53,33.53,97700.0,24.1225,24.1225,24.0507,24.0507,97700.0
2011-06-13 12:50:00,33.53,33.57,33.5,33.51,156200.0,24.0507,24.0794,24.0292,24.0364,156200.0
2011-06-13 13:00:00,33.51,33.51,33.41,33.47,194700.0,24.0364,24.0364,23.9647,24.0077,194700.0
2011-06-13 13:10:00,33.48,33.57,33.46,33.56,146200.0,24.0149,24.0794,24.0005,24.0723,146200.0
2011-06-13 13:20:00,33.57,33.63,33.53,33.62,281200.0,24.0794,24.1225,24.0507,24.1153,281200.0
2011-06-13 13:30:00,33.63,33.65,33.61,33.64,168400.0,24.1225,24.1368,24.1081,24.1296,168400.0
2011-06-13 13:40:00,33.64,33.7,33.63,33.66,239400.0,24.1296,24.1727,24.1225,24.144,239400.0
2011-06-13 13:50:00,33.65,33.77,33.65,33.77,358300.0,24.1368,24.2229,24.1368,24.2229,358300.0
2011-06-13 14:00:00,33.77,33.82,33.76,33.77,455700.0,24.2229,24.2587,24.2157,24.2229,455700.0
2011-06-13 14:10:00,33.77,33.78,33.71,33.72,168200.0,24.2229,24.2301,24.1798,24.187,168200.0
2011-06-13 14:20:00,33.72,33.75,33.7,33.71,275800.0,24.187,24.2085,24.1727,24.1798,275800.0
2011-06-13 14:30:00,33.71,33.73,33.64,33.66,242900.0,24.1798,24.1942,24.1296,24.144,242900.0
2011-06-13 14:40:00,33.67,33.74,33.66,33.71,237000.0,24.1512,24.2014,24.144,24.1798,237000.0
2011-06-13 14:50:00,33.71,33.71,33.63,33.64,168600.0,24.1798,24.1798,24.1225,24.1296,168600.0
2011-06-13 15:00:00,33.64,33.74,33.62,33.67,320100.0,24.1296,24.2014,24.1153,24.1512,320100.0
2011-06-13 15:10:00,33.66,33.68,33.61,33.65,316900.0,24.144,24.1583,24.1081,24.1368,316900.0
2011-06-13 15:20:00,33.65,33.69,33.61,33.65,271700.0,24.1368,24.1655,24.1081,24.1368,271700.0
2011-06-13 15:30:00,33.65,33.66,33.56,33.56,351900.0,24.1368,24.144,24.0723,24.0723,351900.0
2011-06-13 15:40:00,33.56,33.6,33.5,33.56,840500.0,24.0723,24.1009,24.0292,24.0723,840500.0
2011-06-13 15:50:00,33.56,33.57,33.52,33.52,576700.0,24.0723,24.0794,24.0436,24.0436,576700.0
2011-06-14 09:30:00,33.89,34.08,33.71,34.0,991600.0,24.4838,24.6211,24.3538,24.5633,991600.0
2011-06-14 09:40:00,34.01,34.16,34.01,34.11,334000.0,24.5705,24.6789,24.5705,24.6428,334000.0
2011-06-14 09:50:00,34.11,34.13,34.05,34.07,259500.0,24.6428,24.6572,24.5994,24.6139,259500.0
2011-06-14 10:00:00,34.08,34.18,34.07,34.16,345100.0,24.6211,24.6934,24.6139,24.6789,345100.0
2011-06-14 10:10:00,34.16,34.25,34.16,34.24,517300.0,24.6789,24.7439,24.6789,24.7367,517300.0
2011-06-14 10:20:00,34.25,34.38,34.19,34.38,718200.0,24.7439,24.8378,24.7006,24.8378,718200.0
2011-06-14 10:30:00,34.38,34.49,34.35,34.48,482900.0,24.8378,24.9173,24.8162,24.9101,482900.0
2011-06-14 10:40:00,34.48,34.5,34.38,34.46,653300.0,24.9101,24.9245,24.8378,24.8956,653300.0
2011-06-14 10:50:00,34.46,34.47,34.44,34.45,270300.0,24.8956,24.9029,24.8812,24.8884,270300.0
2011-06-14 11:00:00,34.46,34.51,34.41,34.5,570000.0,24.8956,24.9318,24.8595,24.9245,570000.0
2011-06-14 11:10:00,34.51,34.52,34.48,34.5,419400.0,24.9318,24.939,24.9101,24.9245,419400.0
2011-06-14 11:20:00,34.5,34.57,34.44,34.45,288900.0,24.9245,24.9751,24.8812,24.8884,288900.0
2011-06-14 11:30:00,34.45,34.5,34.44,34.5,275000.0,24.8884,24.9245,24.8812,24.9245,275000.0
2011-06-14 11:40:00,34.5,34.55,34.48,34.52,444800.0,24.9245,24.9607,24.9101,24.939,444800.0
2011-06-14 11:50:00,34.51,34.53,34.47,34.52,269800.0,24.9318,24.9462,24.9029,24.939,269800.0
2011-06-14 12:00:00,34.51,34.55,34.49,34.54,97400.0,24.9318,24.9607,24.9173,24.9534,97400.0
2011-06-14 12:10:00,34.54,34.54,34.49,34.51,180600.0,24.9534,24.9534,24.9173,24.9318,180600.0
2011-06-14 12:20:00,34.51,34.52,34.5,34.51,120000.0,24.9318,24.939,24.9245,24.9318,120000.0
2011-06-14 12:30:00,34.52,34.56,34.51,34.53,132700.0,24.939,24.9679,24.9318,24.9462,132700.0
2011-06-14 12:40:00,34.53,34.56,34.52,34.56,169000.0,24.9462,24.9679,24.939,24.9679,169000.0
2011-06-14 12:50:00,34.56,34.56,34.5,34.53,142300.0,24.9679,24.9679,24.9245,24.9462,142300.0
2011-06-14 13:00:00,34.52,34.6,34.51,34.58,270500.0,24.939,24.9968,24.9318,24.9823,270500.0
2011-06-14 13:10:00,34.58,34.59,34.54,34.55,146600.0,24.9823,24.9896,24.9534,24.9607,146600.0
2011-06-14 13:20:00,34.56,34.63,34.55,34.61,285200.0,24.9679,25.0185,24.9607,25.004,285200.0
2011-06-14 13:30:00,34.61,34.63,34.61,34.62,283200.0,25.004,25.0185,25.004,25.0112,283200.0
2011-06-14 13:40:00,34.61,34.61,34.59,34.6,252900.0,25.004,25.004,24.9896,24.9968,252900.0
2011-06-14 13:50:00,34.6,34.61,34.6,34.61,81600.0,24.9968,25.004,24.9968,25.004,81600.0
2011-06-14 14:00:00,34.6,34.66,34.59,34.66,273200.0,24.9968,25.0401,24.9896,25.0401,273200.0
2011-06-14 14:10:00,34.66,34.71,34.62,34.62,251700.0,25.0401,25.0763,25.0112,25.0112,251700.0
2011-06-14 14:20:00,34.62,34.65,34.61,34.62,188700.0,25.0112,25.0329,25.004,25.0112,188700.0
2011-06-14 14:30:00,34.62,34.64,34.59,34.62,217700.0,25.0112,25.0257,24.9896,25.0112,217700.0
2011-06-14 14:40:00,34.63,34.68,34.62,34.66,153600.0,25.0185,25.0546,25.0112,25.0401,153600.0
2011-06-14 14:50:00,34.66,34.66,34.61,34.63,394000.0,25.0401,25.0401,25.004,25.0185,394000.0
2011-06-14 15:00:00,34.63,34.66,34.61,34.64,395100.0,25.0185,25.0401,25.004,25.0257,395100.0
2011-06-14 15:10:00,34.64,34.7,34.61,34.68,490700.0,25.0257,25.069,25.004,25.0546,490700.0
2011-06-14 15:20:00,34.69,34.77,34.68,34.76,552700.0,25.0618,25.1196,25.0546,25.1124,552700.0
2011-06-14 15:30:00,34.76,34.81,34.75,34.81,634100.0,25.1124,25.1485,25.1052,25.1485,634100.0
2011-06-14 15:40:00,34.81,34.83,34.73,34.76,1212900.0,25.1485,25.1629,25.0907,25.1124,1212900.0
2011-06-14 15:50:00,34.76,34.81,34.74,34.74,2252900.0,25.1124,25.1485,25.0979,25.0979,2252900.0
2011-06-15 09:30:00,34.35,34.47,34.19,34.27,718600.0,24.8162,24.9029,24.7006,24.7584,718600.0
2011-06-15 09:40:00,34.27,34.37,34.2,34.22,362200.0,24.7584,24.8306,24.7078,24.7223,362200.0
2011-06-15 09:50:00,34.23,34.28,34.11,34.11,382700.0,24.7295,24.7656,24.6428,24.6428,382700.0
2011-06-15 10:00:00,34.11,34.17,34.05,34.15,454800.0,24.6428,24.6861,24.5994,24.6717,454800.0
2011-06-15 10:10:00,34.15,34.15,34.05,34.05,267300.0,24.6717,24.6717,24.5994,24.5994,267300.0
2011-06-15 10:20:00,34.05,34.06,34.0,34.0,274900.0,24.5994,24.6067,24.5633,24.5633,274900.0
2011-06-15 10:30:00,34.0,34.1,33.96,34.05,463400.0,24.5633,24.6356,24.5344,24.5994,463400.0
2011-06-15 10:40:00,34.05,34.15,34.05,34.1,407200.0,24.5994,24.6717,24.5994,24.6356,407200.0
2011-06-15 10:50:00,34.11,34.17,34.08,34.12,232300.0,24.6428,24.6861,24.6211,24.65,232300.0
2011-06-15 11:00:00,34.12,34.16,34.1,34.13,249700.0,24.65,24.6789,24.6356,24.6572,249700.0
2011-06-15 11:10:00,34.13,34.14,34.06,34.12,255200.0,24.6572,24.6645,24.6067,24.65,255200.0
2011-06-15 11:20:00,34.12,34.15,34.06,34.09,205200.0,24.65,24.6717,24.6067,24.6283,205200.0
2011-06-15 11:30:00,34.09,34.13,33.98,33.99,392600.0,24.6283,24.6572,24.5489,24.5561,392600.0
2011-06-15 11:40:00,33.98,34.07,33.95,34.0,240100.0,24.5489,24.6139,24.5272,24.5633,240100.0
2011-06-15 11:50:00,33.99,34.05,33.92,34.04,427100.0,24.5561,24.5994,24.5055,24.5922,427100.0
2011-06-15 12:00:00,34.04,34.09,34.0,34.09,214600.0,24.5922,24.6283,24.5633,24.6283,214600.0
2011-06-15 12:10:00,34.08,34.09,33.94,33.95,213200.0,24.6211,24.6283,24.52,24.5272,213200.0
2011-06-15 12:20:00,33.96,33.97,33.83,33.9,489000.0,24.5344,24.5416,24.4405,24.4911,489000.0
2011-06-15 12:30:00,33.9,34.04,33.9,34.0,284200.0,24.4911,24.5922,24.4911,24.5633,284200.0
2011-06-15 12:40:00,34.01,34.06,33.99,34.01,146200.0,24.5705,24.6067,24.5561,24.5705,146200.0
2011-06-15 12:50:00,34.0,34.04,33.95,33.98,219700.0,24.5633,24.5922,24.5272,24.5489,219700.0
2011-06-15 13:00:00,33.99,34.05,33.98,34.0,220100.0,24.5561,24.5994,24.5489,24.5633,220100.0
2011-06-15 13:10:00,34.0,34.02,33.97,33.99,249800.0,24.5633,24.5778,24.5416,24.5561,249800.0
2011-06-15 13:20:00,33.99,34.03,33.96,34.02,178500.0,24.5561,24.585,24.5344,24.5778,178500.0
2011-06-15 13:30:00,34.01,34.02,33.94,34.0,205300.0,24.5705,24.5778,24.52,24.5633,205300.0
2011-06-15 13:40:00,34.0,34.08,34.0,34.02,160300.0,24.5633,24.6211,24.5633,24.5778,160300.0
2011-06-15 13:50:00,34.01,34.05,33.97,34.03,173200.0,24.5705,24.5994,24.5416,24.585,173200.0
2011-06-15 14:00:00,34.03,34.04,33.97,33.99,447500.0,24.585,24.5922,24.5416,24.5561,447500.0
2011-06-15 14:10:00,33.99,34.0,33.94,33.94,256800.0,24.5561,24.5633,24.52,24.52,256800.0
2011-06-15 14:20:00,33.94,33.95,33.86,33.86,284600.0,24.52,24.5272,24.4622,24.4622,284600.0
2011-06-15 14:30:00,33.86,33.92,33.86,33.91,138100.0,24.4622,24.5055,24.4622,24.4983,138100.0
2011-06-15 14:40:00,33.92,33.99,33.88,33.95,334300.0,24.5055,24.5561,24.4766,24.5272,334300.0
2011-06-15 14:50:00,33.95,33.99,33.89,33.96,292000.0,24.5272,24.5561,24.4838,24.5344,292000.0
2011-06-15 15:00:00,33.96,34.01,33.87,33.89,292100.0,24.5344,24.5705,24.4694,24.4838,292100.0
2011-06-15 15:10:00,33.89,33.91,33.82,33.88,344600.0,24.4838,24.4983,24.4333,24.4766,344600.0
2011-06-15 15:20:00,33.87,33.97,33.86,33.94,383100.0,24.4694,24.5416,24.4622,24.52,383100.0
2011-06-15 15:30:00,33.94,33.95,33.85,33.87,311100.0,24.52,24.5272,24.4549,24.4694,311100.0
2011-06-15 15:40:00,33.87,33.97,33.86,33.9,842300.0,24.4694,24.5416,24.4622,24.4911,842300.0
2011-06-15 15:50:00,33.89,33.93,33.84,33.91,1343700.0,24.4838,24.5127,24.4477,24.4983,1343700.0
2011-06-16 09:30:00,34.07,34.36,34.01,34.32,729500.0,24.6139,24.8234,24.5705,24.7945,729500.0
2011-06-16 09:40:00,34.32,34.51,34.3,34.4,583500.0,24.7945,24.9318,24.78,24.8523,583500.0
2011-06-16 09:50:00,34.4,34.5,34.38,34.43,434000.0,24.8523,24.9245,24.8378,24.874,434000.0
2011-06-16 10:00:00,34.44,34.49,34.2,34.46,684300.0,24.8812,24.9173,24.7078,24.8956,684300.0
2011-06-16 10:10:00,34.46,34.63,34.25,34.55,364700.0,24.8956,25.0185,24.7439,24.9607,364700.0
2011-06-16 10:20:00,34.55,34.6,34.46,34.49,340500.0,24.9607,24.9968,24.8956,24.9173,340500.0
2011-06-16 10:30:00,34.49,34.59,34.45,34.57,332000.0,24.9173,24.9896,24.8884,24.9751,332000.0
2011-06-16 10:40:00,34.57,34.73,34.57,34.72,360200.0,24.9751,25.0907,24.9751,25.0835,360200.0
2011-06-16 10:50:00,34.73,34.77,34.68,34.76,429500.0,25.0907,25.1196,25.0546,25.1124,429500.0
2011-06-16 11:00:00,34.75,34.76,34.63,34.65,336700.0,25.1052,25.1124,25.0185,25.0329,336700.0
2011-06-16 11:10:00,34.65,34.75,34.62,34.74,440100.0,25.0329,25.1052,25.0112,25.0979,440100.0
2011-06-16 11:20:00,34.74,34.78,34.63,34.63,557200.0,25.0979,25.1268,25.0185,25.0185,557200.0
2011-06-16 11:30:00,34.64,34.73,34.61,34.65,423900.0,25.0257,25.0907,25.004,25.0329,423900.0
2011-06-16 11:40:00,34.64,34.71,34.63,34.63,281000.0,25.0257,25.0763,25.0185,25.0185,281000.0
2011-06-16 11:50:00,34.62,34.65,34.61,34.61,157300.0,25.0112,25.0329,25.004,25.004,157300.0
2011-06-16 12:00:00,34.61,34.68,34.61,34.66,134000.0,25.004,25.0546,25.004,25.0401,134000.0
2011-06-16 12:10:00,34.66,34.69,34.64,34.65,160700.0,25.0401,25.0618,25.0257,25.0329,160700.0
2011-06-16 12:20:00,34.65,34.74,34.65,34.72,155200.0,25.0329,25.0979,25.0329,25.0835,155200.0
2011-06-16 12:30:00,34.73,34.74,34.68,34.69,113600.0,25.0907,25.0979,25.0546,25.0618,113600.0
2011-06-16 12:40:00,34.69,34.71,34.66,34.69,107100.0,25.0618,25.0763,25.0401,25.0618,107100.0
2011-06-16 12:50:00,34.7,34.72,34.66,34.66,94400.0,25.069,25.0835,25.0401,25.0401,94400.0
2011-06-16 13:00:00,34.66,34.67,34.63,34.67,168800.0,25.0401,25.0474,25.0185,25.0474,168800.0
2011-06-16 13:10:00,34.67,34.74,34.66,34.72,147000.0,25.0474,25.0979,25.0401,25.0835,147000.0
2011-06-16 13:20:00,34.72,34.72,34.67,34.69,187800.0,25.0835,25.0835,25.0474,25.0618,187800.0
2011-06-16 13:30:00,34.69,34.7,34.62,34.62,164700.0,25.0618,25.069,25.0112,25.0112,164700.0
2011-06-16 13:40:00,34.62,34.64,34.56,34.61,207000.0,25.0112,25.0257,24.9679,25.004,207000.0
2011-06-16 13:50:00,34.61,34.61,34.53,34.55,285700.0,25.004,25.004,24.9462,24.9607,285700.0
2011-06-16 14:00:00,34.54,34.57,34.51,34.53,217600.0,24.9534,24.9751,24.9318,24.9462,217600.0
2011-06-16 14:10:00,34.53,34.54,34.42,34.44,221800.0,24.9462,24.9534,24.8667,24.8812,221800.0
2011-06-16 14:20:00,34.45,34.48,34.41,34.47,253000.0,24.8884,24.9101,24.8595,24.9029,253000.0
2011-06-16 14:30:00,34.47,34.49,34.43,34.44,272800.0,24.9029,24.9173,24.874,24.8812,272800.0
2011-06-16 14:40:00,34.44,34.47,34.35,34.35,235700.0,24.8812,24.9029,24.8162,24.8162,235700.0
2011-06-16 14:50:00,34.35,34.47,34.34,34.47,396500.0,24.8162,24.9029,24.8089,24.9029,396500.0
2011-06-16 15:00:00,34.47,34.52,34.46,34.49,245800.0,24.9029,24.939,24.8956,24.9173,245800.0
2011-06-16 15:10:00,34.49,34.5,34.47,34.48,280200.0,24.9173,24.9245,24.9029,24.9101,280200.0
2011-06-16 15:20:00,34.49,34.5,34.48,34.48,260000.0,24.9173,24.9245,24.9101,24.9101,260000.0
2011-06-16 15:30:00,34.48,34.62,34.47,34.58,710200.0,24.9101,25.0112,24.9029,24.9823,710200.0
2011-06-16 15:40:00,34.58,34.58,34.51,34.52,626200.0,24.9823,24.9823,24.9318,24.939,626200.0
2011-06-16 15:50:00,34.52,34.55,34.49,34.51,951700.0,24.939,24.9607,24.9173,24.9318,951700.0
2011-06-17 09:30:00,34.71,34.93,34.66,34.81,2215400.0,25.0763,25.2352,25.0401,25.1485,2215400.0
2011-06-17 09:40:00,34.81,34.89,34.64,34.64,262500.0,25.1485,25.2063,25.0257,25.0257,262500.0
2011-06-17 09:50:00,34.64,34.65,34.47,34.59,341500.0,25.0257,25.0329,24.9029,24.9896,341500.0
2011-06-17 10:00:00,34.6,34.79,34.59,34.74,408100.0,24.9968,25.134,24.9896,25.0979,408100.0
2011-06-17 10:10:00,34.75,34.81,34.72,34.73,219600.0,25.1052,25.1485,25.0835,25.0907,219600.0
2011-06-17 10:20:00,34.73,34.73,34.58,34.68,291800.0,25.0907,25.0907,24.9823,25.0546,291800.0
2011-06-17 10:30:00,34.68,34.75,34.63,34.72,263700.0,25.0546,25.1052,25.0185,25.0835,263700.0
2011-06-17 10:40:00,34.72,34.75,34.67,34.74,178500.0,25.0835,25.1052,25.0474,25.0979,178500.0
2011-06-17 10:50:00,34.74,34.75,34.64,34.64,171400.0,25.0979,25.1052,25.0257,25.0257,171400.0
2011-06-17 11:00:00,34.64,34.65,34.56,34.61,138500.0,25.0257,25.0329,24.9679,25.004,138500.0
2011-06-17 11:10:00,34.61,34.67,34.61,34.67,174200.0,25.004,25.0474,25.004,25.0474,174200.0
2011-06-17 11:20:00,34.67,34.69,34.59,34.61,107300.0,25.0474,25.0618,24.9896,25.004,107300.0
2011-06-17 11:30:00,34.61,34.62,34.55,34.56,147800.0,25.004,25.0112,24.9607,24.9679,147800.0
2011-06-17 11:40:00,34.56,34.6,34.55,34.6,122800.0,24.9679,24.9968,24.9607,24.9968,122800.0
2011-06-17 11:50:00,34.59,34.6,34.51,34.52,117700.0,24.9896,24.9968,24.9318,24.939,117700.0
2011-06-17 12:00:00,34.52,34.52,34.47,34.48,202800.0,24.939,24.939,24.9029,24.9101,202800.0
2011-06-17 12:10:00,34.47,34.48,34.4,34.41,188500.0,24.9029,24.9101,24.8523,24.8595,188500.0
2011-06-17 12:20:00,34.41,34.41,34.35,34.37,215200.0,24.8595,24.8595,24.8162,24.8306,215200.0
2011-06-17 12:30:00,34.37,34.4,34.36,34.39,177000.0,24.8306,24.8523,24.8234,24.8451,177000.0
2011-06-17 12:40:00,34.39,34.42,34.39,34.41,203700.0,24.8451,24.8667,24.8451,24.8595,203700.0
2011-06-17 12:50:00,34.41,34.41,34.35,34.37,190300.0,24.8595,24.8595,24.8162,24.8306,190300.0
2011-06-17 13:00:00,34.37,34.38,34.31,34.37,207700.0,24.8306,24.8378,24.7873,24.8306,207700.0
2011-06-17 13:10:00,34.37,34.42,34.37,34.41,101700.0,24.8306,24.8667,24.8306,24.8595,101700.0
2011-06-17 13:20:00,34.42,34.42,34.37,34.42,101800.0,24.8667,24.8667,24.8306,24.8667,101800.0
2011-06-17 13:30:00,34.42,34.5,34.41,34.49,128000.0,24.8667,24.9245,24.8595,24.9173,128000.0
2011-06-17 13:40:00,34.48,34.49,34.41,34.46,128600.0,24.9101,24.9173,24.8595,24.8956,128600.0
2011-06-17 13:50:00,34.47,34.47,34.4,34.44,145200.0,24.9029,24.9029,24.8523,24.8812,145200.0
2011-06-17 14:00:00,34.43,34.48,34.4,34.41,202800.0,24.874,24.9101,24.8523,24.8595,202800.0
2011-06-17 14:10:00,34.4,34.45,34.38,34.44,204400.0,24.8523,24.8884,24.8378,24.8812,204400.0
2011-06-17 14:20:00,34.45,34.48,34.44,34.47,202400.0,24.8884,24.9101,24.8812,24.9029,202400.0
2011-06-17 14:30:00,34.48,34.48,34.4,34.41,171900.0,24.9101,24.9101,24.8523,24.8595,171900.0
2011-06-17 14:40:00,34.42,34.46,34.39,34.45,221000.0,24.8667,24.8956,24.8451,24.8884,221000.0
2011-06-17 14:50:00,34.45,34.48,34.43,34.44,162900.0,24.8884,24.9101,24.874,24.8812,162900.0
2011-06-17 15:00:00,34.45,34.49,34.45,34.45,172700.0,24.8884,24.9173,24.8884,24.8884,172700.0
2011-06-17 15:10:00,34.45,34.45,34.31,34.36,359800.0,24.8884,24.8884,24.7873,24.8234,359800.0
2011-06-17 15:20:00,34.36,34.42,34.34,34.4,315500.0,24.8234,24.8667,24.8089,24.8523,315500.0
2011-06-17 15:30:00,34.4,34.5,34.35,34.46,365400.0,24.8523,24.9245,24.8162,24.8956,365400.0
2011-06-17 15:40:00,34.47,34.61,34.46,34.55,919200.0,24.9029,25.004,24.8956,24.9607,919200.0
2011-06-17 15:50:00,34.55,34.59,34.48,34.53,1611800.0,24.9607,24.9896,24.9101,24.9462,1611800.0
2011-06-20 09:30:00,34.29,34.47,34.28,34.4,276400.0,24.7728,24.9029,24.7656,24.8523,276400.0
2011-06-20 09:40:00,34.4,34.65,34.4,34.56,187000.0,24.8523,25.0329,24.8523,24.9679,187000.0
2011-06-20 09:50:00,34.56,34.63,34.56,34.62,174500.0,24.9679,25.0185,24.9679,25.0112,174500.0
2011-06-20 10:00:00,34.62,34.66,34.59,34.61,169900.0,25.0112,25.0401,24.9896,25.004,169900.0
2011-06-20 10:10:00,34.62,34.7,34.61,34.66,352300.0,25.0112,25.069,25.004,25.0401,352300.0
2011-06-20 10:20:00,34.67,34.68,34.57,34.65,198900.0,25.0474,25.0546,24.9751,25.0329,198900.0
2011-06-20 10:30:00,34.65,34.79,34.64,34.75,289600.0,25.0329,25.134,25.0257,25.1052,289600.0
2011-06-20 10:40:00,34.75,34.76,34.66,34.68,175700.0,25.1052,25.1124,25.0401,25.0546,175700.0
2011-06-20 10:50:00,34.68,34.74,34.66,34.67,228700.0,25.0546,25.0979,25.0401,25.0474,228700.0
2011-06-20 11:00:00,34.67,34.77,34.66,34.74,135300.0,25.0474,25.1196,25.0401,25.0979,135300.0
2011-06-20 11:10:00,34.73,34.8,34.73,34.76,199800.0,25.0907,25.1413,25.0907,25.1124,199800.0
2011-06-20 11:20:00,34.77,34.8,34.76,34.76,214200.0,25.1196,25.1413,25.1124,25.1124,214200.0
2011-06-20 11:30:00,34.77,34.82,34.76,34.82,112800.0,25.1196,25.1557,25.1124,25.1557,112800.0
2011-06-20 11:40:00,34.83,34.89,34.8,34.89,141200.0,25.1629,25.2063,25.1413,25.2063,141200.0
2011-06-20 11:50:00,34.89,34.94,34.84,34.92,101400.0,25.2063,25.2424,25.1702,25.228,101400.0
2011-06-20 12:00:00,34.92,34.94,34.89,34.89,74600.0,25.228,25.2424,25.2063,25.2063,74600.0
2011-06-20 12:10:00,34.89,34.93,34.89,34.91,82600.0,25.2063,25.2352,25.2063,25.2207,82600.0
2011-06-20 12:20:00,34.91,34.96,34.86,34.94,244600.0,25.2207,25.2569,25.1846,25.2424,244600.0
2011-06-20 12:30:00,34.95,34.97,34.93,34.95,73500.0,25.2496,25.2641,25.2352,25.2496,73500.0
2011-06-20 12:40:00,34.95,34.96,34.94,34.96,51500.0,25.2496,25.2569,25.2424,25.2569,51500.0
2011-06-20 12:50:00,34.95,34.98,34.92,34.93,126000.0,25.2496,25.2713,25.228,25.2352,126000.0
2011-06-20 13:00:00,34.93,34.95,34.78,34.87,465100.0,25.2352,25.2496,25.1268,25.1918,465100.0
2011-06-20 13:10:00,34.88,34.88,34.82,34.86,130700.0,25.1991,25.1991,25.1557,25.1846,130700.0
2011-06-20 13:20:00,34.86,34.87,34.82,34.83,89000.0,25.1846,25.1918,25.1557,25.1629,89000.0
2011-06-20 13:30:00,34.83,34.86,34.82,34.84,72800.0,25.1629,25.1846,25.1557,25.1702,72800.0
2011-06-20 13:40:00,34.84,34.86,34.79,34.79,67100.0,25.1702,25.1846,25.134,25.134,67100.0
2011-06-20 13:50:00,34.8,34.8,34.77,34.8,83100.0,25.1413,25.1413,25.1196,25.1413,83100.0
2011-06-20 14:00:00,34.8,34.82,34.77,34.78,96300.0,25.1413,25.1557,25.1196,25.1268,96300.0
2011-06-20 14:10:00,34.77,34.78,34.74,34.76,114300.0,25.1196,25.1268,25.0979,25.1124,114300.0
2011-06-20 14:20:00,34.76,34.77,34.71,34.75,115500.0,25.1124,25.1196,25.0763,25.1052,115500.0
2011-06-20 14:30:00,34.76,34.81,34.75,34.79,143600.0,25.1124,25.1485,25.1052,25.134,143600.0
2011-06-20 14:40:00,34.79,34.82,34.77,34.77,154900.0,25.134,25.1557,25.1196,25.1196,154900.0
2011-06-20 14:50:00,34.77,34.8,34.76,34.78,120200.0,25.1196,25.1413,25.1124,25.1268,120200.0
2011-06-20 15:00:00,34.79,34.79,34.72,34.72,121900.0,25.134,25.134,25.0835,25.0835,121900.0
2011-06-20 15:10:00,34.73,34.73,34.67,34.69,257400.0,25.0907,25.0907,25.0474,25.0618,257400.0
2011-06-20 15:20:00,34.69,34.73,34.69,34.72,248000.0,25.0618,25.0907,25.0618,25.0835,248000.0
2011-06-20 15:30:00,34.72,34.83,34.71,34.81,335600.0,25.0835,25.1629,25.0763,25.1485,335600.0
2011-06-20 15:40:00,34.8,34.84,34.75,34.79,466300.0,25.1413,25.1702,25.1052,25.134,466300.0
2011-06-20 15:50:00,34.8,34.8,34.72,34.76,613300.0,25.1413,25.1413,25.0835,25.1124,613300.0
2011-06-21 09:30:00,34.89,34.93,34.62,34.72,257600.0,25.2063,25.2352,25.0112,25.0835,257600.0
2011-06-21 09:40:00,34.71,34.8,34.63,34.64,369300.0,25.0763,25.1413,25.0185,25.0257,369300.0
2011-06-21 09:50:00,34.64,34.75,34.62,34.63,356500.0,25.0257,25.1052,25.0112,25.0185,356500.0
2011-06-21 10:00:00,34.63,34.82,34.6,34.76,1046500.0,25.0185,25.1557,24.9968,25.1124,1046500.0
2011-06-21 10:10:00,34.77,34.77,34.65,34.67,494400.0,25.1196,25.1196,25.0329,25.0474,494400.0
2011-06-21 10:20:00,34.68,34.73,34.63,34.72,142100.0,25.0546,25.0907,25.0185,25.0835,142100.0
2011-06-21 10:30:00,34.72,34.72,34.68,34.71,187000.0,25.0835,25.0835,25.0546,25.0763,187000.0
2011-06-21 10:40:00,34.72,34.76,34.7,34.76,237000.0,25.0835,25.1124,25.069,25.1124,237000.0
2011-06-21 10:50:00,34.76,34.81,34.65,34.68,197200.0,25.1124,25.1485,25.0329,25.0546,197200.0
2011-06-21 11:00:00,34.68,34.72,34.68,34.69,164400.0,25.0546,25.0835,25.0546,25.0618,164400.0
2011-06-21 11:10:00,34.69,34.74,34.69,34.73,168300.0,25.0618,25.0979,25.0618,25.0907,168300.0
2011-06-21 11:20:00,34.73,34.76,34.72,34.73,268400.0,25.0907,25.1124,25.0835,25.0907,268400.0
2011-06-21 11:30:00,34.74,34.78,34.73,34.75,286100.0,25.0979,25.1268,25.0907,25.1052,286100.0
2011-06-21 11:40:00,34.74,34.75,34.68,34.71,185300.0,25.0979,25.1052,25.0546,25.0763,185300.0
2011-06-21 11:50:00,34.71,34.73,34.66,34.68,189600.0,25.0763,25.0907,25.0401,25.0546,189600.0
2011-06-21 12:00:00,34.69,34.7,34.65,34.69,316100.0,25.0618,25.069,25.0329,25.0618,316100.0
2011-06-21 12:10:00,34.69,34.73,34.67,34.72,255500.0,25.0618,25.0907,25.0474,25.0835,255500.0
2011-06-21 12:20:00,34.72,34.75,34.64,34.64,342000.0,25.0835,25.1052,25.0257,25.0257,342000.0
2011-06-21 12:30:00,34.65,34.68,34.63,34.68,180700.0,25.0329,25.0546,25.0185,25.0546,180700.0
2011-06-21 12:40:00,34.67,34.72,34.66,34.72,181300.0,25.0474,25.0835,25.0401,25.0835,181300.0
2011-06-21 12:50:00,34.72,34.73,34.7,34.71,180900.0,25.0835,25.0907,25.069,25.0763,180900.0
2011-06-21 13:00:00,34.71,34.8,34.71,34.8,425600.0,25.0763,25.1413,25.0763,25.1413,425600.0
2011-06-21 13:10:00,34.8,34.85,34.79,34.82,342500.0,25.1413,25.1774,25.134,25.1557,342500.0
2011-06-21 13:20:00,34.82,34.92,34.82,34.9,537400.0,25.1557,25.228,25.1557,25.2135,537400.0
2011-06-21 13:30:00,34.89,34.92,34.87,34.88,204500.0,25.2063,25.228,25.1918,25.1991,204500.0
2011-06-21 13:40:00,34.89,34.92,34.84,34.92,134100.0,25.2063,25.228,25.1702,25.228,134100.0
2011-06-21 13:50:00,34.92,34.95,34.91,34.91,66700.0,25.228,25.2496,25.2207,25.2207,66700.0
2011-06-21 14:00:00,34.91,35.05,34.91,35.05,455700.0,25.2207,25.3219,25.2207,25.3219,455700.0
2011-06-21 14:10:00,35.05,35.17,35.04,35.17,387000.0,25.3219,25.4086,25.3147,25.4086,387000.0
2011-06-21 14:20:00,35.17,35.22,35.16,35.18,261400.0,25.4086,25.4447,25.4014,25.4158,261400.0
2011-06-21 14:30:00,35.19,35.23,35.15,35.23,370300.0,25.423,25.4519,25.3941,25.4519,370300.0
2011-06-21 14:40:00,35.23,35.34,35.23,35.33,528800.0,25.4519,25.5314,25.4519,25.5242,528800.0
2011-06-21 14:50:00,35.33,35.34,35.28,35.31,317000.0,25.5242,25.5314,25.488,25.5097,317000.0
2011-06-21 15:00:00,35.32,35.33,35.26,35.32,331400.0,25.5169,25.5242,25.4736,25.5169,331400.0
2011-06-21 15:10:00,35.31,35.36,35.3,35.34,287200.0,25.5097,25.5458,25.5025,25.5314,287200.0
2011-06-21 15:20:00,35.33,35.35,35.29,35.32,341600.0,25.5242,25.5386,25.4953,25.5169,341600.0
2011-06-21 15:30:00,35.32,35.37,35.3,35.37,644500.0,25.5169,25.5531,25.5025,25.5531,644500.0
2011-06-21 15:40:00,35.37,35.42,35.33,35.41,826000.0,25.5531,25.5892,25.5242,25.582,826000.0
2011-06-21 15:50:00,35.41,35.46,35.37,35.42,1454900.0,25.582,25.6181,25.5531,25.5892,1454900.0
2011-06-22 09:30:00,35.27,35.3,35.14,35.27,493100.0,25.4808,25.5025,25.3869,25.4808,493100.0
2011-06-22 09:40:00,35.27,35.28,35.11,35.11,426600.0,25.4808,25.488,25.3652,25.3652,426600.0
2011-06-22 09:50:00,35.11,35.21,35.07,35.14,180000.0,25.3652,25.4375,25.3363,25.3869,180000.0
2011-06-22 10:00:00,35.15,35.26,35.07,35.2,347300.0,25.3941,25.4736,25.3363,25.4303,347300.0
2011-06-22 10:10:00,35.2,35.21,35.05,35.2,309100.0,25.4303,25.4375,25.3219,25.4303,309100.0
2011-06-22 10:20:00,35.2,35.31,35.19,35.25,551400.0,25.4303,25.5097,25.423,25.4664,551400.0
2011-06-22 10:30:00,35.26,35.29,35.21,35.22,321500.0,25.4736,25.4953,25.4375,25.4447,321500.0
2011-06-22 10:40:00,35.22,35.26,35.21,35.26,224900.0,25.4447,25.4736,25.4375,25.4736,224900.0
2011-06-22 10:50:00,35.26,35.38,35.24,35.32,322000.0,25.4736,25.5603,25.4592,25.5169,322000.0
2011-06-22 11:00:00,35.33,35.36,35.31,35.33,718800.0,25.5242,25.5458,25.5097,25.5242,718800.0
2011-06-22 11:10:00,35.33,35.38,35.31,35.33,297700.0,25.5242,25.5603,25.5097,25.5242,297700.0
2011-06-22 11:20:00,35.33,35.4,35.32,35.34,160400.0,25.5242,25.5747,25.5169,25.5314,160400.0
2011-06-22 11:30:00,35.34,35.35,35.27,35.32,96300.0,25.5314,25.5386,25.4808,25.5169,96300.0
2011-06-22 11:40:00,35.33,35.33,35.25,35.3,112300.0,25.5242,25.5242,25.4664,25.5025,112300.0
2011-06-22 11:50:00,35.31,35.33,35.27,35.27,114400.0,25.5097,25.5242,25.4808,25.4808,114400.0
2011-06-22 12:00:00,35.27,35.28,35.2,35.27,102300.0,25.4808,25.488,25.4303,25.4808,102300.0
2011-06-22 12:10:00,35.28,35.31,35.2,35.2,130800.0,25.488,25.5097,25.4303,25.4303,130800.0
2011-06-22 12:20:00,35.2,35.23,35.14,35.23,130800.0,25.4303,25.4519,25.3869,25.4519,130800.0
2011-06-22 12:30:00,35.23,35.23,35.14,35.19,135800.0,25.4519,25.4519,25.3869,25.423,135800.0
2011-06-22 12:40:00,35.2,35.32,35.19,35.29,106700.0,25.4303,25.5169,25.423,25.4953,106700.0
2011-06-22 12:50:00,35.28,35.34,35.26,35.28,155300.0,25.488,25.5314,25.4736,25.488,155300.0
2011-06-22 13:00:00,35.28,35.28,35.21,35.24,78000.0,25.488,25.488,25.4375,25.4592,78000.0
2011-06-22 13:10:00,35.23,35.25,35.23,35.25,57900.0,25.4519,25.4664,25.4519,25.4664,57900.0
2011-06-22 13:20:00,35.25,35.36,35.24,35.35,152200.0,25.4664,25.5458,25.4592,25.5386,152200.0
2011-06-22 13:30:00,35.34,35.37,35.32,35.32,133400.0,25.5314,25.5531,25.5169,25.5169,133400.0
2011-06-22 13:40:00,35.32,35.33,35.29,35.32,88800.0,25.5169,25.5242,25.4953,25.5169,88800.0
2011-06-22 13:50:00,35.33,35.33,35.28,35.28,89100.0,25.5242,25.5242,25.488,25.488,89100.0
2011-06-22 14:00:00,35.28,35.29,35.19,35.27,190100.0,25.488,25.4953,25.423,25.4808,190100.0
2011-06-22 14:10:00,35.27,35.28,35.23,35.25,93400.0,25.4808,25.488,25.4519,25.4664,93400.0
2011-06-22 14:20:00,35.24,35.3,35.23,35.24,103000.0,25.4592,25.5025,25.4519,25.4592,103000.0
2011-06-22 14:30:00,35.24,35.26,35.17,35.17,168300.0,25.4592,25.4736,25.4086,25.4086,168300.0
2011-06-22 14:40:00,35.18,35.22,35.15,35.2,171100.0,25.4158,25.4447,25.3941,25.4303,171100.0
2011-06-22 14:50:00,35.2,35.22,35.07,35.1,225800.0,25.4303,25.4447,25.3363,25.358,225800.0
2011-06-22 15:00:00,35.1,35.15,35.09,35.15,205600.0,25.358,25.3941,25.3508,25.3941,205600.0
2011-06-22 15:10:00,35.14,35.17,35.05,35.11,213800.0,25.3869,25.4086,25.3219,25.3652,213800.0
2011-06-22 15:20:00,35.11,35.14,35.09,35.11,206100.0,25.3652,25.3869,25.3508,25.3652,206100.0
2011-06-22 15:30:00,35.11,35.11,35.0,35.03,416700.0,25.3652,25.3652,25.2858,25.3074,416700.0
2011-06-22 15:40:00,35.03,35.05,34.95,34.95,474000.0,25.3074,25.3219,25.2496,25.2496,474000.0
2011-06-22 15:50:00,34.95,34.99,34.89,34.95,867000.0,25.2496,25.2785,25.2063,25.2496,867000.0
2011-06-23 09:30:00,34.57,35.19,34.54,35.19,802400.0,24.9751,25.423,24.9534,25.423,802400.0
2011-06-23 09:40:00,35.19,35.58,35.16,35.48,1024800.0,25.423,25.7048,25.4014,25.6325,1024800.0
2011-06-23 09:50:00,35.47,35.52,35.2,35.49,834400.0,25.6253,25.6614,25.4303,25.6398,834400.0
2011-06-23 10:00:00,35.5,35.59,35.43,35.47,643100.0,25.647,25.712,25.5964,25.6253,643100.0
2011-06-23 10:10:00,35.47,35.58,35.32,35.33,669400.0,25.6253,25.7048,25.5169,25.5242,669400.0
2011-06-23 10:20:00,35.33,35.36,35.13,35.2,743800.0,25.5242,25.5458,25.3797,25.4303,743800.0
2011-06-23 10:30:00,35.2,35.23,35.1,35.18,800200.0,25.4303,25.4519,25.358,25.4158,800200.0
2011-06-23 10:40:00,35.18,35.22,35.09,35.13,574800.0,25.4158,25.4447,25.3508,25.3797,574800.0
2011-06-23 10:50:00,35.13,35.29,35.09,35.28,473800.0,25.3797,25.4953,25.3508,25.488,473800.0
2011-06-23 11:00:00,35.29,35.29,35.19,35.24,306200.0,25.4953,25.4953,25.423,25.4592,306200.0
2011-06-23 11:10:00,35.24,35.29,35.18,35.26,421400.0,25.4592,25.4953,25.4158,25.4736,421400.0
2011-06-23 11:20:00,35.26,35.36,35.23,35.34,246300.0,25.4736,25.5458,25.4519,25.5314,246300.0
2011-06-23 11:30:00,35.33,35.39,35.25,35.25,276300.0,25.5242,25.5675,25.4664,25.4664,276300.0
2011-06-23 11:40:00,35.25,35.29,35.22,35.27,289400.0,25.4664,25.4953,25.4447,25.4808,289400.0
2011-06-23 11:50:00,35.27,35.34,35.23,35.32,231000.0,25.4808,25.5314,25.4519,25.5169,231000.0
2011-06-23 12:00:00,35.32,35.43,35.31,35.38,247600.0,25.5169,25.5964,25.5097,25.5603,247600.0
2011-06-23 12:10:00,35.38,35.4,35.27,35.28,209400.0,25.5603,25.5747,25.4808,25.488,209400.0
2011-06-23 12:20:00,35.28,35.36,35.26,35.27,132500.0,25.488,25.5458,25.4736,25.4808,132500.0
2011-06-23 12:30:00,35.27,35.3,35.24,35.29,104100.0,25.4808,25.5025,25.4592,25.4953,104100.0
2011-06-23 12:40:00,35.3,35.33,35.27,35.3,131300.0,25.5025,25.5242,25.4808,25.5025,131300.0
2011-06-23 12:50:00,35.3,35.4,35.29,35.38,212300.0,25.5025,25.5747,25.4953,25.5603,212300.0
2011-06-23 13:00:00,35.38,35.46,35.34,35.4,179600.0,25.5603,25.6181,25.5314,25.5747,179600.0
2011-06-23 13:10:00,35.41,35.44,35.37,35.4,151000.0,25.582,25.6036,25.5531,25.5747,151000.0
2011-06-23 13:20:00,35.41,35.48,35.4,35.47,180100.0,25.582,25.6325,25.5747,25.6253,180100.0
2011-06-23 13:30:00,35.47,35.52,35.46,35.5,219800.0,25.6253,25.6614,25.6181,25.647,219800.0
2011-06-23 13:40:00,35.51,35.51,35.38,35.38,283800.0,25.6542,25.6542,25.5603,25.5603,283800.0
2011-06-23 13:50:00,35.38,35.39,35.34,35.37,263400.0,25.5603,25.5675,25.5314,25.5531,263400.0
2011-06-23 14:00:00,35.38,35.38,35.27,35.32,268500.0,25.5603,25.5603,25.4808,25.5169,268500.0
2011-06-23 14:10:00,35.33,35.36,35.26,35.3,219100.0,25.5242,25.5458,25.4736,25.5025,219100.0
2011-06-23 14:20:00,35.29,35.35,35.27,35.31,202000.0,25.4953,25.5386,25.4808,25.5097,202000.0
2011-06-23 14:30:00,35.31,35.35,35.25,35.25,192700.0,25.5097,25.5386,25.4664,25.4664,192700.0
2011-06-23 14:40:00,35.26,35.26,35.21,35.26,244800.0,25.4736,25.4736,25.4375,25.4736,244800.0
2011-06-23 14:50:00,35.25,35.52,35.24,35.51,380100.0,25.4664,25.6614,25.4592,25.6542,380100.0
2011-06-23 15:00:00,35.52,35.57,35.37,35.53,615200.0,25.6614,25.6976,25.5531,25.6687,615200.0
2011-06-23 15:10:00,35.55,35.66,35.45,35.6,450100.0,25.6831,25.7626,25.6109,25.7192,450100.0
2011-06-23 15:20:00,35.59,35.61,35.5,35.5,491700.0,25.712,25.7265,25.647,25.647,491700.0
2011-06-23 15:30:00,35.5,35.52,35.4,35.43,445700.0,25.647,25.6614,25.5747,25.5964,445700.0
2011-06-23 15:40:00,35.43,35.59,35.42,35.59,658900.0,25.5964,25.712,25.5892,25.712,658900.0
2011-06-23 15:50:00,35.58,35.67,35.57,35.63,1074000.0,25.7048,25.7698,25.6976,25.7409,1074000.0
2011-06-24 09:30:00,35.62,35.69,35.5,35.63,336500.0,25.7337,25.7843,25.647,25.7409,336500.0
2011-06-24 09:40:00,35.64,35.66,35.47,35.53,364700.0,25.7481,25.7626,25.6253,25.6687,364700.0
2011-06-24 09:50:00,35.53,35.53,35.35,35.41,356500.0,25.6687,25.6687,25.5386,25.582,356500.0
2011-06-24 10:00:00,35.41,35.45,35.22,35.24,260200.0,25.582,25.6109,25.4447,25.4592,260200.0
2011-06-24 10:10:00,35.24,35.28,35.17,35.23,469700.0,25.4592,25.488,25.4086,25.4519,469700.0
2011-06-24 10:20:00,35.23,35.28,35.18,35.26,253200.0,25.4519,25.488,25.4158,25.4736,253200.0
2011-06-24 10:30:00,35.26,35.29,35.21,35.25,315000.0,25.4736,25.4953,25.4375,25.4664,315000.0
2011-06-24 10:40:00,35.24,35.28,35.15,35.21,530700.0,25.4592,25.488,25.3941,25.4375,530700.0
2011-06-24 10:50:00,35.2,35.26,35.16,35.25,238100.0,25.4303,25.4736,25.4014,25.4664,238100.0
2011-06-24 11:00:00,35.25,35.3,35.2,35.22,246900.0,25.4664,25.5025,25.4303,25.4447,246900.0
2011-06-24 11:10:00,35.22,35.26,35.15,35.26,331200.0,25.4447,25.4736,25.3941,25.4736,331200.0
2011-06-24 11:20:00,35.26,35.3,35.17,35.3,363800.0,25.4736,25.5025,25.4086,25.5025,363800.0
2011-06-24 11:30:00,35.3,35.34,35.29,35.33,188000.0,25.5025,25.5314,25.4953,25.5242,188000.0
2011-06-24 11:40:00,35.33,35.46,35.32,35.46,258000.0,25.5242,25.6181,25.5169,25.6181,258000.0
2011-06-24 11:50:00,35.45,35.48,35.38,35.45,381800.0,25.6109,25.6325,25.5603,25.6109,381800.0
2011-06-24 12:00:00,35.44,35.45,35.34,35.35,169500.0,25.6036,25.6109,25.5314,25.5386,169500.0
2011-06-24 12:10:00,35.35,35.4,35.35,35.37,168900.0,25.5386,25.5747,25.5386,25.5531,168900.0
2011-06-24 12:20:00,35.38,35.38,35.3,35.32,96900.0,25.5603,25.5603,25.5025,25.5169,96900.0
2011-06-24 12:30:00,35.33,35.35,35.3,35.34,101800.0,25.5242,25.5386,25.5025,25.5314,101800.0
2011-06-24 12:40:00,35.34,35.35,35.19,35.19,128800.0,25.5314,25.5386,25.423,25.423,128800.0
2011-06-24 12:50:00,35.19,35.23,35.15,35.22,157600.0,25.423,25.4519,25.3941,25.4447,157600.0
2011-06-24 13:00:00,35.23,35.23,35.15,35.2,140300.0,25.4519,25.4519,25.3941,25.4303,140300.0
2011-06-24 13:10:00,35.2,35.22,35.17,35.19,121200.0,25.4303,25.4447,25.4086,25.423,121200.0
2011-06-24 13:20:00,35.19,35.26,35.18,35.25,138300.0,25.423,25.4736,25.4158,25.4664,138300.0
2011-06-24 13:30:00,35.26,35.28,35.19,35.26,144100.0,25.4736,25.488,25.423,25.4736,144100.0
2011-06-24 13:40:00,35.26,35.32,35.24,35.29,129700.0,25.4736,25.5169,25.4592,25.4953,129700.0
2011-06-24 13:50:00,35.29,35.33,35.25,35.27,96600.0,25.4953,25.5242,25.4664,25.4808,96600.0
2011-06-24 14:00:00,35.27,35.28,35.21,35.21,175400.0,25.4808,25.488,25.4375,25.4375,175400.0
2011-06-24 14:10:00,35.21,35.23,35.18,35.21,134700.0,25.4375,25.4519,25.4158,25.4375,134700.0
2011-06-24 14:20:00,35.2,35.23,35.16,35.22,110300.0,25.4303,25.4519,25.4014,25.4447,110300.0
2011-06-24 14:30:00,35.22,35.22,35.14,35.16,137700.0,25.4447,25.4447,25.3869,25.4014,137700.0
2011-06-24 14:40:00,35.16,35.23,35.15,35.19,110600.0,25.4014,25.4519,25.3941,25.423,110600.0
2011-06-24 14:50:00,35.19,35.21,35.15,35.17,147100.0,25.423,25.4375,25.3941,25.4086,147100.0
2011-06-24 15:00:00,35.18,35.19,35.11,35.13,218100.0,25.4158,25.423,25.3652,25.3797,218100.0
2011-06-24 15:10:00,35.13,35.17,35.11,35.14,221700.0,25.3797,25.4086,25.3652,25.3869,221700.0
2011-06-24 15:20:00,35.15,35.15,35.09,35.14,261900.0,25.3941,25.3941,25.3508,25.3869,261900.0
2011-06-24 15:30:00,35.13,35.24,35.13,35.2,364900.0,25.3797,25.4592,25.3797,25.4303,364900.0
2011-06-24 15:40:00,35.2,35.25,35.11,35.13,709700.0,25.4303,25.4664,25.3652,25.3797,709700.0
2011-06-24 15:50:00,35.13,35.16,35.09,35.11,1552800.0,25.3797,25.4014,25.3508,25.3652,1552800.0
2011-06-27 09:30:00,35.03,35.1,34.73,34.73,700400.0,25.3074,25.358,25.0907,25.0907,700400.0
2011-06-27 09:40:00,34.74,35.09,34.68,35.08,565400.0,25.0979,25.3508,25.0546,25.3436,565400.0
2011-06-27 09:50:00,35.07,35.09,34.96,35.02,176500.0,25.3363,25.3508,25.2569,25.3002,176500.0
2011-06-27 10:00:00,35.02,35.1,34.97,35.07,244100.0,25.3002,25.358,25.2641,25.3363,244100.0
2011-06-27 10:10:00,35.08,35.11,35.01,35.09,172600.0,25.3436,25.3652,25.293,25.3508,172600.0
2011-06-27 10:20:00,35.1,35.23,35.1,35.23,226100.0,25.358,25.4519,25.358,25.4519,226100.0
2011-06-27 10:30:00,35.23,35.25,35.18,35.2,188600.0,25.4519,25.4664,25.4158,25.4303,188600.0
2011-06-27 10:40:00,35.2,35.3,35.19,35.24,170200.0,25.4303,25.5025,25.423,25.4592,170200.0
2011-06-27 10:50:00,35.25,35.3,35.18,35.21,204500.0,25.4664,25.5025,25.4158,25.4375,204500.0
2011-06-27 11:00:00,35.22,35.3,35.22,35.23,177700.0,25.4447,25.5025,25.4447,25.4519,177700.0
2011-06-27 11:10:00,35.22,35.27,35.2,35.2,119200.0,25.4447,25.4808,25.4303,25.4303,119200.0
2011-06-27 11:20:00,35.2,35.25,35.19,35.23,135300.0,25.4303,25.4664,25.423,25.4519,135300.0
2011-06-27 11:30:00,35.22,35.24,35.18,35.24,90300.0,25.4447,25.4592,25.4158,25.4592,90300.0
2011-06-27 11:40:00,35.23,35.24,35.18,35.24,79100.0,25.4519,25.4592,25.4158,25.4592,79100.0
2011-06-27 11:50:00,35.24,35.3,35.2,35.3,108900.0,25.4592,25.5025,25.4303,25.5025,108900.0
2011-06-27 12:00:00,35.3,35.35,35.28,35.35,353800.0,25.5025,25.5386,25.488,25.5386,353800.0
2011-06-27 12:10:00,35.34,35.36,35.28,35.3,94600.0,25.5314,25.5458,25.488,25.5025,94600.0
2011-06-27 12:20:00,35.3,35.38,35.3,35.34,105800.0,25.5025,25.5603,25.5025,25.5314,105800.0
2011-06-27 12:30:00,35.34,35.34,35.28,35.3,89600.0,25.5314,25.5314,25.488,25.5025,89600.0
2011-06-27 12:40:00,35.3,35.33,35.24,35.24,87000.0,25.5025,25.5242,25.4592,25.4592,87000.0
2011-06-27 12:50:00,35.24,35.25,35.21,35.24,93600.0,25.4592,25.4664,25.4375,25.4592,93600.0
2011-06-27 13:00:00,35.24,35.29,35.23,35.24,97700.0,25.4592,25.4953,25.4519,25.4592,97700.0
2011-06-27 13:10:00,35.24,35.26,35.21,35.21,64900.0,25.4592,25.4736,25.4375,25.4375,64900.0
2011-06-27 13:20:00,35.21,35.23,35.12,35.13,197000.0,25.4375,25.4519,25.3725,25.3797,197000.0
2011-06-27 13:30:00,35.14,35.17,35.12,35.12,173500.0,25.3869,25.4086,25.3725,25.3725,173500.0
2011-06-27 13:40:00,35.13,35.15,35.1,35.15,97100.0,25.3797,25.3941,25.358,25.3941,97100.0
2011-06-27 13:50:00,35.15,35.2,35.13,35.14,136000.0,25.3941,25.4303,25.3797,25.3869,136000.0
2011-06-27 14:00:00,35.15,35.3,35.15,35.29,208400.0,25.3941,25.5025,25.3941,25.4953,208400.0
2011-06-27 14:10:00,35.29,35.34,35.27,35.29,123600.0,25.4953,25.5314,25.4808,25.4953,123600.0
2011-06-27 14:20:00,35.29,35.39,35.26,35.37,314800.0,25.4953,25.5675,25.4736,25.5531,314800.0
2011-06-27 14:30:00,35.37,35.39,35.34,35.37,136500.0,25.5531,25.5675,25.5314,25.5531,136500.0
2011-06-27 14:40:00,35.37,35.39,35.33,35.33,148300.0,25.5531,25.5675,25.5242,25.5242,148300.0
2011-06-27 14:50:00,35.34,35.35,35.3,35.3,80500.0,25.5314,25.5386,25.5025,25.5025,80500.0
2011-06-27 15:00:00,35.31,35.32,35.27,35.27,156800.0,25.5097,25.5169,25.4808,25.4808,156800.0
2011-06-27 15:10:00,35.27,35.28,35.25,35.26,120800.0,25.4808,25.488,25.4664,25.4736,120800.0
2011-06-27 15:20:00,35.27,35.29,35.24,35.25,369900.0,25.4808,25.4953,25.4592,25.4664,369900.0
2011-06-27 15:30:00,35.25,35.3,35.25,35.29,302400.0,25.4664,25.5025,25.4664,25.4953,302400.0
2011-06-27 15:40:00,35.3,35.31,35.23,35.23,450700.0,25.5025,25.5097,25.4519,25.4519,450700.0
2011-06-27 15:50:00,35.23,35.23,35.18,35.21,542100.0,25.4519,25.4519,25.4158,25.4375,542100.0
2011-06-28 09:30:00,35.32,35.46,35.26,35.37,452100.0,25.5169,25.6181,25.4736,25.5531,452100.0
2011-06-28 09:40:00,35.37,35.57,35.35,35.54,449400.0,25.5531,25.6976,25.5386,25.6759,449400.0
2011-06-28 09:50:00,35.54,35.62,35.52,35.54,474600.0,25.6759,25.7337,25.6614,25.6759,474600.0
2011-06-28 10:00:00,35.53,35.69,35.51,35.69,435300.0,25.6687,25.7843,25.6542,25.7843,435300.0
2011-06-28 10:10:00,35.69,35.78,35.67,35.78,392500.0,25.7843,25.8493,25.7698,25.8493,392500.0
2011-06-28 10:20:00,35.78,35.91,35.74,35.9,640100.0,25.8493,25.9432,25.8204,25.936,640100.0
2011-06-28 10:30:00,35.91,36.02,35.88,36.01,892300.0,25.9432,26.0227,25.9215,26.0154,892300.0
2011-06-28 10:40:00,36.02,36.19,36.01,36.15,1123400.0,26.0227,26.1455,26.0154,26.1166,1123400.0
2011-06-28 10:50:00,36.15,36.18,36.09,36.09,705700.0,26.1166,26.1383,26.0732,26.0732,705700.0
2011-06-28 11:00:00,36.09,36.26,36.05,36.24,504900.0,26.0732,26.1961,26.0443,26.1816,504900.0
2011-06-28 11:10:00,36.24,36.24,36.2,36.2,389100.0,26.1816,26.1816,26.1527,26.1527,389100.0
2011-06-28 11:20:00,36.2,36.28,36.2,36.22,375900.0,26.1527,26.2105,26.1527,26.1672,375900.0
2011-06-28 11:30:00,36.21,36.23,36.11,36.15,336700.0,26.1599,26.1744,26.0877,26.1166,336700.0
2011-06-28 11:40:00,36.15,36.17,36.12,36.12,244600.0,26.1166,26.131,26.0949,26.0949,244600.0
2011-06-28 11:50:00,36.12,36.15,36.05,36.08,312200.0,26.0949,26.1166,26.0443,26.066,312200.0
2011-06-28 12:00:00,36.08,36.21,36.07,36.2,646000.0,26.066,26.1599,26.0588,26.1527,646000.0
2011-06-28 12:10:00,36.21,36.21,36.11,36.17,395300.0,26.1599,26.1599,26.0877,26.131,395300.0
2011-06-28 12:20:00,36.16,36.17,36.03,36.03,229000.0,26.1238,26.131,26.0299,26.0299,229000.0
2011-06-28 12:30:00,36.03,36.04,35.98,35.98,812200.0,26.0299,26.0371,25.9938,25.9938,812200.0
2011-06-28 12:40:00,35.99,36.03,35.98,36.0,169300.0,26.001,26.0299,25.9938,26.0082,169300.0
2011-06-28 12:50:00,35.99,36.06,35.98,36.03,171500.0,26.001,26.0516,25.9938,26.0299,171500.0
2011-06-28 13:00:00,36.03,36.08,36.03,36.06,219200.0,26.0299,26.066,26.0299,26.0516,219200.0
2011-06-28 13:10:00,36.06,36.06,36.0,36.03,140200.0,26.0516,26.0516,26.0082,26.0299,140200.0
2011-06-28 13:20:00,36.03,36.09,36.01,36.07,135100.0,26.0299,26.0732,26.0154,26.0588,135100.0
2011-06-28 13:30:00,36.07,36.08,36.02,36.06,134200.0,26.0588,26.066,26.0227,26.0516,134200.0
2011-06-28 13:40:00,36.06,36.07,36.01,36.07,168200.0,26.0516,26.0588,26.0154,26.0588,168200.0
2011-06-28 13:50:00,36.06,36.07,36.0,36.05,131800.0,26.0516,26.0588,26.0082,26.0443,131800.0
2011-06-28 14:00:00,36.05,36.06,35.99,36.02,190400.0,26.0443,26.0516,26.001,26.0227,190400.0
2011-06-28 14:10:00,36.02,36.07,36.0,36.04,147900.0,26.0227,26.0588,26.0082,26.0371,147900.0
2011-06-28 14:20:00,36.04,36.07,36.02,36.06,301200.0,26.0371,26.0588,26.0227,26.0516,301200.0
2011-06-28 14:30:00,36.06,36.11,36.05,36.09,168600.0,26.0516,26.0877,26.0443,26.0732,168600.0
2011-06-28 14:40:00,36.09,36.1,36.03,36.08,158800.0,26.0732,26.0805,26.0299,26.066,158800.0
2011-06-28 14:50:00,36.07,36.11,36.05,36.07,282400.0,26.0588,26.0877,26.0443,26.0588,282400.0
2011-06-28 15:00:00,36.07,36.09,36.0,36.06,389500.0,26.0588,26.0732,26.0082,26.0516,389500.0
2011-06-28 15:10:00,36.07,36.11,36.06,36.09,366000.0,26.0588,26.0877,26.0516,26.0732,366000.0
2011-06-28 15:20:00,36.09,36.09,36.05,36.06,283800.0,26.0732,26.0732,26.0443,26.0516,283800.0
2011-06-28 15:30:00,36.05,36.1,36.01,36.02,369500.0,26.0443,26.0805,26.0154,26.0227,369500.0
2011-06-28 15:40:00,36.02,36.07,35.96,36.07,643800.0,26.0227,26.0588,25.9793,26.0588,643800.0
2011-06-28 15:50:00,36.07,36.12,36.06,36.07,1468200.0,26.0588,26.0949,26.0516,26.0588,1468200.0
2011-06-29 09:30:00,36.15,36.3,35.9,36.01,631800.0,26.1166,26.2249,25.936,26.0154,631800.0
2011-06-29 09:40:00,36.02,36.16,35.97,36.06,348300.0,26.0227,26.1238,25.9865,26.0516,348300.0
2011-06-29 09:50:00,36.06,36.08,35.95,36.06,313400.0,26.0516,26.066,25.9721,26.0516,313400.0
2011-06-29 10:00:00,36.06,36.16,35.87,35.93,580500.0,26.0516,26.1238,25.9143,25.9576,580500.0
2011-06-29 10:10:00,35.93,36.1,35.87,36.08,329800.0,25.9576,26.0805,25.9143,26.066,329800.0
2011-06-29 10:20:00,36.09,36.22,36.05,36.08,331500.0,26.0732,26.1672,26.0443,26.066,331500.0
2011-06-29 10:30:00,36.07,36.08,36.0,36.07,166300.0,26.0588,26.066,26.0082,26.0588,166300.0
2011-06-29 10:40:00,36.07,36.15,36.05,36.14,369200.0,26.0588,26.1166,26.0443,26.1094,369200.0
2011-06-29 10:50:00,36.15,36.29,36.11,36.25,364200.0,26.1166,26.2177,26.0877,26.1888,364200.0
2011-06-29 11:00:00,36.25,36.28,36.2,36.22,290300.0,26.1888,26.2105,26.1527,26.1672,290300.0
2011-06-29 11:10:00,36.22,36.31,36.21,36.27,303900.0,26.1672,26.2322,26.1599,26.2033,303900.0
2011-06-29 11:20:00,36.27,36.27,36.11,36.13,193800.0,26.2033,26.2033,26.0877,26.1021,193800.0
2011-06-29 11:30:00,36.12,36.15,36.04,36.04,301200.0,26.0949,26.1166,26.0371,26.0371,301200.0
2011-06-29 11:40:00,36.05,36.06,35.93,36.04,331700.0,26.0443,26.0516,25.9576,26.0371,331700.0
2011-06-29 11:50:00,36.04,36.13,36.04,36.12,159000.0,26.0371,26.1021,26.0371,26.0949,159000.0
2011-06-29 12:00:00,36.12,36.21,36.06,36.21,290300.0,26.0949,26.1599,26.0516,26.1599,290300.0
2011-06-29 12:10:00,36.21,36.21,36.19,36.19,262200.0,26.1599,26.1599,26.1455,26.1455,262200.0
2011-06-29 12:20:00,36.19,36.23,36.13,36.15,195000.0,26.1455,26.1744,26.1021,26.1166,195000.0
2011-06-29 12:30:00,36.14,36.15,36.07,36.08,144400.0,26.1094,26.1166,26.0588,26.066,144400.0
2011-06-29 12:40:00,36.08,36.1,36.08,36.09,98800.0,26.066,26.0805,26.066,26.0732,98800.0
2011-06-29 12:50:00,36.08,36.1,36.05,36.05,113100.0,26.066,26.0805,26.0443,26.0443,113100.0
2011-06-29 13:00:00,36.05,36.1,36.03,36.08,110300.0,26.0443,26.0805,26.0299,26.066,110300.0
2011-06-29 13:10:00,36.09,36.1,36.05,36.07,143300.0,26.0732,26.0805,26.0443,26.0588,143300.0
2011-06-29 13:20:00,36.07,36.11,36.05,36.11,266800.0,26.0588,26.0877,26.0443,26.0877,266800.0
2011-06-29 13:30:00,36.11,36.19,36.11,36.18,144800.0,26.0877,26.1455,26.0877,26.1383,144800.0
2011-06-29 13:40:00,36.18,36.21,36.16,36.21,117600.0,26.1383,26.1599,26.1238,26.1599,117600.0
2011-06-29 13:50:00,36.21,36.21,36.12,36.12,140000.0,26.1599,26.1599,26.0949,26.0949,140000.0
2011-06-29 14:00:00,36.13,36.13,36.08,36.11,182600.0,26.1021,26.1021,26.066,26.0877,182600.0
2011-06-29 14:10:00,36.1,36.11,36.01,36.01,256800.0,26.0805,26.0877,26.0154,26.0154,256800.0
2011-06-29 14:20:00,36.01,36.03,35.88,35.93,517600.0,26.0154,26.0299,25.9215,25.9576,517600.0
2011-06-29 14:30:00,35.92,35.93,35.83,35.84,258400.0,25.9504,25.9576,25.8854,25.8926,258400.0
2011-06-29 14:40:00,35.83,35.91,35.79,35.85,320500.0,25.8854,25.9432,25.8565,25.8998,320500.0
2011-06-29 14:50:00,35.86,35.96,35.86,35.96,232500.0,25.9071,25.9793,25.9071,25.9793,232500.0
2011-06-29 15:00:00,35.95,36.01,35.91,35.93,266600.0,25.9721,26.0154,25.9432,25.9576,266600.0
2011-06-29 15:10:00,35.93,36.02,35.9,36.01,507900.0,25.9576,26.0227,25.936,26.0154,507900.0
2011-06-29 15:20:00,36.01,36.08,35.94,36.08,513000.0,26.0154,26.066,25.9649,26.066,513000.0
2011-06-29 15:30:00,36.08,36.11,36.01,36.01,427700.0,26.066,26.0877,26.0154,26.0154,427700.0
2011-06-29 15:40:00,36.01,36.05,35.97,36.02,451500.0,26.0154,26.0443,25.9865,26.0227,451500.0
2011-06-29 15:50:00,36.02,36.08,35.98,35.98,588000.0,26.0227,26.066,25.9938,25.9938,588000.0
2011-06-30 09:30:00,36.19,36.24,36.02,36.11,379000.0,26.1455,26.1816,26.0227,26.0877,379000.0
2011-06-30 09:40:00,36.11,36.31,36.07,36.17,321500.0,26.0877,26.2322,26.0588,26.131,321500.0
2011-06-30 09:50:00,36.16,36.17,36.05,36.06,233900.0,26.1238,26.131,26.0443,26.0516,233900.0
2011-06-30 10:00:00,36.06,36.17,36.05,36.13,337200.0,26.0516,26.131,26.0443,26.1021,337200.0
2011-06-30 10:10:00,36.13,36.16,36.1,36.11,248900.0,26.1021,26.1238,26.0805,26.0877,248900.0
2011-06-30 10:20:00,36.11,36.14,36.08,36.11,251700.0,26.0877,26.1094,26.066,26.0877,251700.0
2011-06-30 10:30:00,36.11,36.11,36.05,36.06,211000.0,26.0877,26.0877,26.0443,26.0516,211000.0
2011-06-30 10:40:00,36.06,36.07,36.0,36.05,216000.0,26.0516,26.0588,26.0082,26.0443,216000.0
2011-06-30 10:50:00,36.05,36.1,36.04,36.07,166600.0,26.0443,26.0805,26.0371,26.0588,166600.0
2011-06-30 11:00:00,36.06,36.12,36.06,36.09,180400.0,26.0516,26.0949,26.0516,26.0732,180400.0
2011-06-30 11:10:00,36.1,36.1,36.03,36.04,166700.0,26.0805,26.0805,26.0299,26.0371,166700.0
2011-06-30 11:20:00,36.04,36.04,35.98,35.98,200800.0,26.0371,26.0371,25.9938,25.9938,200800.0
2011-06-30 11:30:00,35.99,36.1,35.98,36.06,557900.0,26.001,26.0805,25.9938,26.0516,557900.0
2011-06-30 11:40:00,36.05,36.06,35.95,35.96,208500.0,26.0443,26.0516,25.9721,25.9793,208500.0
2011-06-30 11:50:00,35.97,36.03,35.94,36.02,211900.0,25.9865,26.0299,25.9649,26.0227,211900.0
2011-06-30 12:00:00,36.02,36.04,35.99,36.04,194200.0,26.0227,26.0371,26.001,26.0371,194200.0
2011-06-30 12:10:00,36.03,36.07,36.02,36.03,212500.0,26.0299,26.0588,26.0227,26.0299,212500.0
2011-06-30 12:20:00,36.03,36.04,36.0,36.01,152400.0,26.0299,26.0371,26.0082,26.0154,152400.0
2011-06-30 12:30:00,36.0,36.01,35.97,36.01,155500.0,26.0082,26.0154,25.9865,26.0154,155500.0
2011-06-30 12:40:00,36.01,36.03,36.0,36.02,73700.0,26.0154,26.0299,26.0082,26.0227,73700.0
2011-06-30 12:50:00,36.02,36.04,36.01,36.02,84600.0,26.0227,26.0371,26.0154,26.0227,84600.0
2011-06-30 13:00:00,36.02,36.03,36.01,36.03,135500.0,26.0227,26.0299,26.0154,26.0299,135500.0
2011-06-30 13:10:00,36.03,36.03,35.98,36.0,177500.0,26.0299,26.0299,25.9938,26.0082,177500.0
2011-06-30 13:20:00,36.0,36.02,35.98,36.01,312700.0,26.0082,26.0227,25.9938,26.0154,312700.0
2011-06-30 13:30:00,36.01,36.04,36.0,36.03,144500.0,26.0154,26.0371,26.0082,26.0299,144500.0
2011-06-30 13:40:00,36.03,36.05,36.02,36.04,202200.0,26.0299,26.0443,26.0227,26.0371,202200.0
2011-06-30 13:50:00,36.04,36.09,36.03,36.08,149100.0,26.0371,26.0732,26.0299,26.066,149100.0
2011-06-30 14:00:00,36.08,36.08,36.07,36.08,91500.0,26.066,26.066,26.0588,26.066,91500.0
2011-06-30 14:10:00,36.08,36.08,36.07,36.08,89600.0,26.066,26.066,26.0588,26.066,89600.0
2011-06-30 14:20:00,36.08,36.11,36.06,36.06,164100.0,26.066,26.0877,26.0516,26.0516,164100.0
2011-06-30 14:30:00,36.06,36.07,36.04,36.05,155200.0,26.0516,26.0588,26.0371,26.0443,155200.0
2011-06-30 14:40:00,36.05,36.07,36.03,36.04,139200.0,26.0443,26.0588,26.0299,26.0371,139200.0
2011-06-30 14:50:00,36.03,36.1,36.03,36.1,251300.0,26.0299,26.0805,26.0299,26.0805,251300.0
2011-06-30 15:00:00,36.09,36.14,36.07,36.14,154800.0,26.0732,26.1094,26.0588,26.1094,154800.0
2011-06-30 15:10:00,36.14,36.14,36.08,36.11,227100.0,26.1094,26.1094,26.066,26.0877,227100.0
2011-06-30 15:20:00,36.12,36.15,36.11,36.14,228700.0,26.0949,26.1166,26.0877,26.1094,228700.0
2011-06-30 15:30:00,36.14,36.19,36.14,36.15,298500.0,26.1094,26.1455,26.1094,26.1166,298500.0
2011-06-30 15:40:00,36.16,36.2,36.13,36.17,728900.0,26.1238,26.1527,26.1021,26.131,728900.0
2011-06-30 15:50:00,36.17,36.2,36.14,36.2,1316700.0,26.131,26.1527,26.1094,26.1527,1316700.0
2011-07-01 09:30:00,36.29,36.43,36.26,36.39,442900.0,26.2177,26.3189,26.1961,26.29,442900.0
2011-07-01 09:40:00,36.39,36.5,36.3,36.47,238800.0,26.29,26.3694,26.2249,26.3478,238800.0
2011-07-01 09:50:00,36.46,36.5,36.42,36.47,163100.0,26.3405,26.3694,26.3116,26.3478,163100.0
2011-07-01 10:00:00,36.47,36.8,36.47,36.71,580600.0,26.3478,26.5862,26.3478,26.5212,580600.0
2011-07-01 10:10:00,36.71,36.85,36.71,36.79,440800.0,26.5212,26.6223,26.5212,26.5789,440800.0
2011-07-01 10:20:00,36.78,36.87,36.75,36.78,347100.0,26.5717,26.6367,26.5501,26.5717,347100.0
2011-07-01 10:30:00,36.78,36.86,36.76,36.81,233900.0,26.5717,26.6295,26.5573,26.5934,233900.0
2011-07-01 10:40:00,36.82,36.83,36.71,36.74,191700.0,26.6006,26.6078,26.5212,26.5428,191700.0
2011-07-01 10:50:00,36.75,36.75,36.62,36.67,182800.0,26.5501,26.5501,26.4561,26.4923,182800.0
2011-07-01 11:00:00,36.66,36.78,36.65,36.78,104700.0,26.485,26.5717,26.4778,26.5717,104700.0
2011-07-01 11:10:00,36.78,36.78,36.71,36.72,207100.0,26.5717,26.5717,26.5212,26.5284,207100.0
2011-07-01 11:20:00,36.73,36.78,36.68,36.77,165900.0,26.5356,26.5717,26.4995,26.5645,165900.0
2011-07-01 11:30:00,36.77,36.8,36.71,36.71,117700.0,26.5645,26.5862,26.5212,26.5212,117700.0
2011-07-01 11:40:00,36.71,36.76,36.71,36.75,73600.0,26.5212,26.5573,26.5212,26.5501,73600.0
2011-07-01 11:50:00,36.76,36.78,36.71,36.77,84700.0,26.5573,26.5717,26.5212,26.5645,84700.0
2011-07-01 12:00:00,36.77,36.77,36.65,36.65,189400.0,26.5645,26.5645,26.4778,26.4778,189400.0
2011-07-01 12:10:00,36.66,36.7,36.64,36.69,187300.0,26.485,26.5139,26.4706,26.5067,187300.0
2011-07-01 12:20:00,36.69,36.77,36.69,36.75,108200.0,26.5067,26.5645,26.5067,26.5501,108200.0
2011-07-01 12:30:00,36.76,36.76,36.7,36.71,142500.0,26.5573,26.5573,26.5139,26.5212,142500.0
2011-07-01 12:40:00,36.71,36.72,36.69,36.7,69700.0,26.5212,26.5284,26.5067,26.5139,69700.0
2011-07-01 12:50:00,36.72,36.74,36.7,36.73,110900.0,26.5284,26.5428,26.5139,26.5356,110900.0
2011-07-01 13:00:00,36.73,36.77,36.71,36.76,138900.0,26.5356,26.5645,26.5212,26.5573,138900.0
2011-07-01 13:10:00,36.76,36.77,36.72,36.72,120900.0,26.5573,26.5645,26.5284,26.5284,120900.0
2011-07-01 13:20:00,36.72,36.77,36.72,36.76,102700.0,26.5284,26.5645,26.5284,26.5573,102700.0
2011-07-01 13:30:00,36.76,36.8,36.74,36.79,200500.0,26.5573,26.5862,26.5428,26.5789,200500.0
2011-07-01 13:40:00,36.79,36.8,36.76,36.79,84700.0,26.5789,26.5862,26.5573,26.5789,84700.0
2011-07-01 13:50:00,36.78,36.8,36.78,36.8,91700.0,26.5717,26.5862,26.5717,26.5862,91700.0
2011-07-01 14:00:00,36.79,36.85,36.79,36.85,173000.0,26.5789,26.6223,26.5789,26.6223,173000.0
2011-07-01 14:10:00,36.85,36.89,36.84,36.86,219400.0,26.6223,26.6512,26.6151,26.6295,219400.0
2011-07-01 14:20:00,36.86,36.91,36.85,36.9,168600.0,26.6295,26.6656,26.6223,26.6584,168600.0
2011-07-01 14:30:00,36.91,36.94,36.89,36.92,303000.0,26.6656,26.6873,26.6512,26.6729,303000.0
2011-07-01 14:40:00,36.92,36.96,36.9,36.95,267400.0,26.6729,26.7018,26.6584,26.6945,267400.0
2011-07-01 14:50:00,36.94,36.95,36.87,36.92,267900.0,26.6873,26.6945,26.6367,26.6729,267900.0
2011-07-01 15:00:00,36.92,36.94,36.83,36.83,283300.0,26.6729,26.6873,26.6078,26.6078,283300.0
2011-07-01 15:10:00,36.83,36.84,36.76,36.77,262600.0,26.6078,26.6151,26.5573,26.5645,262600.0
2011-07-01 15:20:00,36.78,36.78,36.72,36.75,341600.0,26.5717,26.5717,26.5284,26.5501,341600.0
2011-07-01 15:30:00,36.75,36.77,36.71,36.73,365100.0,26.5501,26.5645,26.5212,26.5356,365100.0
2011-07-01 15:40:00,36.74,36.81,36.73,36.78,455000.0,26.5428,26.5934,26.5356,26.5717,455000.0
2011-07-01 15:50:00,36.77,36.78,36.69,36.72,842300.0,26.5645,26.5717,26.5067,26.5284,842300.0
2011-07-05 09:30:00,36.63,36.73,36.43,36.45,376700.0,26.4634,26.5356,26.3189,26.3333,376700.0
2011-07-05 09:40:00,36.45,36.73,36.44,36.69,406000.0,26.3333,26.5356,26.3261,26.5067,406000.0
2011-07-05 09:50:00,36.69,36.75,36.63,36.7,251900.0,26.5067,26.5501,26.4634,26.5139,251900.0
2011-07-05 10:00:00,36.7,36.78,36.67,36.74,210200.0,26.5139,26.5717,26.4923,26.5428,210200.0
2011-07-05 10:10:00,36.74,36.85,36.73,36.77,314500.0,26.5428,26.6223,26.5356,26.5645,314500.0
2011-07-05 10:20:00,36.77,36.77,36.67,36.72,310000.0,26.5645,26.5645,26.4923,26.5284,310000.0
2011-07-05 10:30:00,36.72,36.73,36.65,36.71,196100.0,26.5284,26.5356,26.4778,26.5212,196100.0
2011-07-05 10:40:00,36.7,36.75,36.69,36.71,267900.0,26.5139,26.5501,26.5067,26.5212,267900.0
2011-07-05 10:50:00,36.7,36.74,36.66,36.68,231400.0,26.5139,26.5428,26.485,26.4995,231400.0
2011-07-05 11:00:00,36.68,36.69,36.56,36.58,234800.0,26.4995,26.5067,26.4128,26.4272,234800.0
2011-07-05 11:10:00,36.58,36.67,36.55,36.67,130100.0,26.4272,26.4923,26.4056,26.4923,130100.0
2011-07-05 11:20:00,36.67,36.71,36.66,36.67,104800.0,26.4923,26.5212,26.485,26.4923,104800.0
2011-07-05 11:30:00,36.66,36.7,36.63,36.69,201100.0,26.485,26.5139,26.4634,26.5067,201100.0
2011-07-05 11:40:00,36.69,36.78,36.69,36.69,174900.0,26.5067,26.5717,26.5067,26.5067,174900.0
2011-07-05 11:50:00,36.7,36.7,36.66,36.67,94300.0,26.5139,26.5139,26.485,26.4923,94300.0
2011-07-05 12:00:00,36.66,36.73,36.65,36.65,134900.0,26.485,26.5356,26.4778,26.4778,134900.0
2011-07-05 12:10:00,36.65,36.68,36.64,36.65,102800.0,26.4778,26.4995,26.4706,26.4778,102800.0
2011-07-05 12:20:00,36.64,36.65,36.57,36.57,169500.0,26.4706,26.4778,26.42,26.42,169500.0
2011-07-05 12:30:00,36.57,36.59,36.57,36.57,69500.0,26.42,26.4345,26.42,26.42,69500.0
2011-07-05 12:40:00,36.57,36.58,36.54,36.55,121600.0,26.42,26.4272,26.3983,26.4056,121600.0
2011-07-05 12:50:00,36.54,36.56,36.53,36.55,117500.0,26.3983,26.4128,26.3911,26.4056,117500.0
2011-07-05 13:00:00,36.55,36.55,36.5,36.5,273200.0,26.4056,26.4056,26.3694,26.3694,273200.0
2011-07-05 13:10:00,36.49,36.54,36.48,36.53,146400.0,26.3622,26.3983,26.355,26.3911,146400.0
2011-07-05 13:20:00,36.54,36.57,36.53,36.56,65400.0,26.3983,26.42,26.3911,26.4128,65400.0
2011-07-05 13:30:00,36.57,36.58,36.54,36.57,105300.0,26.42,26.4272,26.3983,26.42,105300.0
2011-07-05 13:40:00,36.57,36.59,36.56,36.59,161800.0,26.42,26.4345,26.4128,26.4345,161800.0
2011-07-05 13:50:00,36.59,36.64,36.58,36.64,87700.0,26.4345,26.4706,26.4272,26.4706,87700.0
2011-07-05 14:00:00,36.64,36.66,36.5,36.51,322300.0,26.4706,26.485,26.3694,26.3767,322300.0
2011-07-05 14:10:00,36.51,36.57,36.5,36.51,192000.0,26.3767,26.42,26.3694,26.3767,192000.0
2011-07-05 14:20:00,36.51,36.52,36.48,36.51,232800.0,26.3767,26.3839,26.355,26.3767,232800.0
2011-07-05 14:30:00,36.51,36.59,36.49,36.59,187100.0,26.3767,26.4345,26.3622,26.4345,187100.0
2011-07-05 14:40:00,36.59,36.61,36.56,36.61,155300.0,26.4345,26.4489,26.4128,26.4489,155300.0
2011-07-05 14:50:00,36.6,36.63,36.59,36.62,169900.0,26.4417,26.4634,26.4345,26.4561,169900.0
2011-07-05 15:00:00,36.62,36.64,36.58,36.62,284700.0,26.4561,26.4706,26.4272,26.4561,284700.0
2011-07-05 15:10:00,36.63,36.65,36.6,36.65,223400.0,26.4634,26.4778,26.4417,26.4778,223400.0
2011-07-05 15:20:00,36.64,36.68,36.63,36.64,256000.0,26.4706,26.4995,26.4634,26.4706,256000.0
2011-07-05 15:30:00,36.64,36.68,36.64,36.67,347100.0,26.4706,26.4995,26.4706,26.4923,347100.0
2011-07-05 15:40:00,36.67,36.67,36.62,36.63,526200.0,26.4923,26.4923,26.4561,26.4634,526200.0
2011-07-05 15:50:00,36.63,36.64,36.55,36.6,1143200.0,26.4634,26.4706,26.4056,26.4417,1143200.0
2011-07-06 09:30:00,36.45,36.66,36.45,36.53,231900.0,26.3333,26.485,26.3333,26.3911,231900.0
2011-07-06 09:40:00,36.53,36.7,36.51,36.69,198500.0,26.3911,26.5139,26.3767,26.5067,198500.0
2011-07-06 09:50:00,36.7,36.74,36.62,36.65,140700.0,26.5139,26.5428,26.4561,26.4778,140700.0
2011-07-06 10:00:00,36.65,36.7,36.54,36.58,172200.0,26.4778,26.5139,26.3983,26.4272,172200.0
2011-07-06 10:10:00,36.58,36.62,36.56,36.59,153200.0,26.4272,26.4561,26.4128,26.4345,153200.0
2011-07-06 10:20:00,36.58,36.59,36.46,36.48,326700.0,26.4272,26.4345,26.3405,26.355,326700.0
2011-07-06 10:30:00,36.48,36.54,36.43,36.44,311200.0,26.355,26.3983,26.3189,26.3261,311200.0
2011-07-06 10:40:00,36.44,36.47,36.39,36.45,158200.0,26.3261,26.3478,26.29,26.3333,158200.0
2011-07-06 10:50:00,36.46,36.5,36.45,36.46,239400.0,26.3405,26.3694,26.3333,26.3405,239400.0
2011-07-06 11:00:00,36.46,36.48,36.32,36.35,289700.0,26.3405,26.355,26.2394,26.2611,289700.0
2011-07-06 11:10:00,36.34,36.48,36.34,36.44,132300.0,26.2538,26.355,26.2538,26.3261,132300.0
2011-07-06 11:20:00,36.44,36.48,36.44,36.47,94600.0,26.3261,26.355,26.3261,26.3478,94600.0
2011-07-06 11:30:00,36.47,36.54,36.46,36.52,210700.0,26.3478,26.3983,26.3405,26.3839,210700.0
2011-07-06 11:40:00,36.52,36.6,36.52,36.54,165100.0,26.3839,26.4417,26.3839,26.3983,165100.0
2011-07-06 11:50:00,36.54,36.62,36.54,36.6,134800.0,26.3983,26.4561,26.3983,26.4417,134800.0
2011-07-06 12:00:00,36.59,36.6,36.56,36.57,93900.0,26.4345,26.4417,26.4128,26.42,93900.0
2011-07-06 12:10:00,36.57,36.61,36.55,36.6,100700.0,26.42,26.4489,26.4056,26.4417,100700.0
2011-07-06 12:20:00,36.61,36.64,36.56,36.59,117100.0,26.4489,26.4706,26.4128,26.4345,117100.0
2011-07-06 12:30:00,36.58,36.68,36.58,36.67,121700.0,26.4272,26.4995,26.4272,26.4923,121700.0
2011-07-06 12:40:00,36.67,36.67,36.63,36.64,79000.0,26.4923,26.4923,26.4634,26.4706,79000.0
2011-07-06 12:50:00,36.65,36.71,36.64,36.71,132700.0,26.4778,26.5212,26.4706,26.5212,132700.0
2011-07-06 13:00:00,36.7,36.71,36.62,36.62,176900.0,26.5139,26.5212,26.4561,26.4561,176900.0
2011-07-06 13:10:00,36.63,36.68,36.62,36.68,91700.0,26.4634,26.4995,26.4561,26.4995,91700.0
2011-07-06 13:20:00,36.68,36.69,36.64,36.66,100400.0,26.4995,26.5067,26.4706,26.485,100400.0
2011-07-06 13:30:00,36.66,36.67,36.64,36.65,90800.0,26.485,26.4923,26.4706,26.4778,90800.0
2011-07-06 13:40:00,36.66,36.68,36.65,36.68,56200.0,26.485,26.4995,26.4778,26.4995,56200.0
2011-07-06 13:50:00,36.68,36.68,36.62,36.63,158400.0,26.4995,26.4995,26.4561,26.4634,158400.0
2011-07-06 14:00:00,36.63,36.64,36.53,36.53,189800.0,26.4634,26.4706,26.3911,26.3911,189800.0
2011-07-06 14:10:00,36.54,36.58,36.53,36.53,125700.0,26.3983,26.4272,26.3911,26.3911,125700.0
2011-07-06 14:20:00,36.53,36.57,36.47,36.55,159000.0,26.3911,26.42,26.3478,26.4056,159000.0
2011-07-06 14:30:00,36.55,36.6,36.55,36.59,97500.0,26.4056,26.4417,26.4056,26.4345,97500.0
2011-07-06 14:40:00,36.59,36.65,36.59,36.59,129700.0,26.4345,26.4778,26.4345,26.4345,129700.0
2011-07-06 14:50:00,36.59,36.63,36.56,36.56,149600.0,26.4345,26.4634,26.4128,26.4128,149600.0
2011-07-06 15:00:00,36.56,36.62,36.55,36.6,168600.0,26.4128,26.4561,26.4056,26.4417,168600.0
2011-07-06 15:10:00,36.6,36.61,36.53,36.57,142200.0,26.4417,26.4489,26.3911,26.42,142200.0
2011-07-06 15:20:00,36.57,36.59,36.55,36.55,151900.0,26.42,26.4345,26.4056,26.4056,151900.0
2011-07-06 15:30:00,36.55,36.56,36.52,36.55,149700.0,26.4056,26.4128,26.3839,26.4056,149700.0
2011-07-06 15:40:00,36.55,36.61,36.55,36.55,254300.0,26.4056,26.4489,26.4056,26.4056,254300.0
2011-07-06 15:50:00,36.55,36.61,36.55,36.59,443300.0,26.4056,26.4489,26.4056,26.4345,443300.0
2011-07-07 09:30:00,36.78,36.96,36.75,36.93,489800.0,26.5717,26.7018,26.5501,26.6801,489800.0
2011-07-07 09:40:00,36.93,36.98,36.81,36.82,451500.0,26.6801,26.7162,26.5934,26.6006,451500.0
2011-07-07 09:50:00,36.82,36.88,36.77,36.8,351500.0,26.6006,26.644,26.5645,26.5862,351500.0
2011-07-07 10:00:00,36.8,36.87,36.79,36.84,204900.0,26.5862,26.6367,26.5789,26.6151,204900.0
2011-07-07 10:10:00,36.83,37.0,36.83,36.9,352700.0,26.6078,26.7307,26.6078,26.6584,352700.0
2011-07-07 10:20:00,36.9,37.0,36.9,36.99,240400.0,26.6584,26.7307,26.6584,26.7234,240400.0
2011-07-07 10:30:00,36.98,37.0,36.93,36.93,233900.0,26.7162,26.7307,26.6801,26.6801,233900.0
2011-07-07 10:40:00,36.94,37.07,36.93,37.06,377200.0,26.6873,26.7812,26.6801,26.774,377200.0
2011-07-07 10:50:00,37.06,37.11,37.02,37.11,223900.0,26.774,26.8101,26.7451,26.8101,223900.0
2011-07-07 11:00:00,37.1,37.11,37.05,37.1,273300.0,26.8029,26.8101,26.7668,26.8029,273300.0
2011-07-07 11:10:00,37.1,37.12,37.08,37.09,137200.0,26.8029,26.8174,26.7885,26.7957,137200.0
2011-07-07 11:20:00,37.08,37.12,37.05,37.12,121900.0,26.7885,26.8174,26.7668,26.8174,121900.0
2011-07-07 11:30:00,37.11,37.13,37.05,37.09,168700.0,26.8101,26.8246,26.7668,26.7957,168700.0
2011-07-07 11:40:00,37.09,37.1,37.06,37.08,146800.0,26.7957,26.8029,26.774,26.7885,146800.0
2011-07-07 11:50:00,37.08,37.12,37.07,37.1,156100.0,26.7885,26.8174,26.7812,26.8029,156100.0
2011-07-07 12:00:00,37.1,37.14,37.08,37.14,66800.0,26.8029,26.8318,26.7885,26.8318,66800.0
2011-07-07 12:10:00,37.14,37.19,37.14,37.15,128700.0,26.8318,26.8679,26.8318,26.839,128700.0
2011-07-07 12:20:00,37.15,37.2,37.15,37.15,134500.0,26.839,26.8752,26.839,26.839,134500.0
2011-07-07 12:30:00,37.15,37.19,37.15,37.19,53200.0,26.839,26.8679,26.839,26.8679,53200.0
2011-07-07 12:40:00,37.19,37.21,37.16,37.16,54900.0,26.8679,26.8824,26.8463,26.8463,54900.0
2011-07-07 12:50:00,37.17,37.2,37.12,37.13,89600.0,26.8535,26.8752,26.8174,26.8246,89600.0
2011-07-07 13:00:00,37.13,37.14,37.07,37.14,185900.0,26.8246,26.8318,26.7812,26.8318,185900.0
2011-07-07 13:10:00,37.13,37.15,37.09,37.15,78100.0,26.8246,26.839,26.7957,26.839,78100.0
2011-07-07 13:20:00,37.15,37.2,37.13,37.2,142000.0,26.839,26.8752,26.8246,26.8752,142000.0
2011-07-07 13:30:00,37.2,37.22,37.17,37.21,105500.0,26.8752,26.8896,26.8535,26.8824,105500.0
2011-07-07 13:40:00,37.21,37.23,37.14,37.15,158600.0,26.8824,26.8968,26.8318,26.839,158600.0
2011-07-07 13:50:00,37.14,37.15,37.11,37.13,175100.0,26.8318,26.839,26.8101,26.8246,175100.0
2011-07-07 14:00:00,37.13,37.15,37.1,37.13,152200.0,26.8246,26.839,26.8029,26.8246,152200.0
2011-07-07 14:10:00,37.13,37.21,37.13,37.21,68400.0,26.8246,26.8824,26.8246,26.8824,68400.0
2011-07-07 14:20:00,37.21,37.24,37.2,37.21,199300.0,26.8824,26.9041,26.8752,26.8824,199300.0
2011-07-07 14:30:00,37.21,37.25,37.18,37.18,115200.0,26.8824,26.9113,26.8607,26.8607,115200.0
2011-07-07 14:40:00,37.18,37.24,37.18,37.19,229900.0,26.8607,26.9041,26.8607,26.8679,229900.0
2011-07-07 14:50:00,37.19,37.21,37.19,37.19,122800.0,26.8679,26.8824,26.8679,26.8679,122800.0
2011-07-07 15:00:00,37.19,37.21,37.15,37.21,162600.0,26.8679,26.8824,26.839,26.8824,162600.0
2011-07-07 15:10:00,37.21,37.24,37.2,37.22,242600.0,26.8824,26.9041,26.8752,26.8896,242600.0
2011-07-07 15:20:00,37.22,37.25,37.21,37.21,158200.0,26.8896,26.9113,26.8824,26.8824,158200.0
2011-07-07 15:30:00,37.21,37.23,37.18,37.2,295500.0,26.8824,26.8968,26.8607,26.8752,295500.0
2011-07-07 15:40:00,37.19,37.21,37.13,37.15,538400.0,26.8679,26.8824,26.8246,26.839,538400.0
2011-07-07 15:50:00,37.15,37.19,37.05,37.05,1253900.0,26.839,26.8679,26.7668,26.7668,1253900.0
2011-07-08 09:30:00,36.61,36.69,36.49,36.52,475800.0,26.4489,26.5067,26.3622,26.3839,475800.0
2011-07-08 09:40:00,36.53,36.67,36.52,36.56,481200.0,26.3911,26.4923,26.3839,26.4128,481200.0
2011-07-08 09:50:00,36.55,36.68,36.55,36.62,174400.0,26.4056,26.4995,26.4056,26.4561,174400.0
2011-07-08 10:00:00,36.61,36.63,36.51,36.54,223300.0,26.4489,26.4634,26.3767,26.3983,223300.0
2011-07-08 10:10:00,36.54,36.6,36.49,36.51,272200.0,26.3983,26.4417,26.3622,26.3767,272200.0
2011-07-08 10:20:00,36.51,36.52,36.44,36.48,327600.0,26.3767,26.3839,26.3261,26.355,327600.0
2011-07-08 10:30:00,36.48,36.48,36.41,36.46,417700.0,26.355,26.355,26.3044,26.3405,417700.0
2011-07-08 10:40:00,36.46,36.52,36.45,36.47,194200.0,26.3405,26.3839,26.3333,26.3478,194200.0
2011-07-08 10:50:00,36.47,36.58,36.46,36.55,206300.0,26.3478,26.4272,26.3405,26.4056,206300.0
2011-07-08 11:00:00,36.55,36.55,36.42,36.43,159900.0,26.4056,26.4056,26.3116,26.3189,159900.0
2011-07-08 11:10:00,36.44,36.44,36.33,36.41,280200.0,26.3261,26.3261,26.2466,26.3044,280200.0
2011-07-08 11:20:00,36.41,36.45,36.41,36.44,185200.0,26.3044,26.3333,26.3044,26.3261,185200.0
2011-07-08 11:30:00,36.45,36.5,36.44,36.49,219100.0,26.3333,26.3694,26.3261,26.3622,219100.0
2011-07-08 11:40:00,36.49,36.5,36.42,36.45,228700.0,26.3622,26.3694,26.3116,26.3333,228700.0
2011-07-08 11:50:00,36.45,36.45,36.37,36.4,173400.0,26.3333,26.3333,26.2755,26.2972,173400.0
2011-07-08 12:00:00,36.41,36.47,36.39,36.43,153400.0,26.3044,26.3478,26.29,26.3189,153400.0
2011-07-08 12:10:00,36.42,36.43,36.35,36.37,98200.0,26.3116,26.3189,26.2611,26.2755,98200.0
2011-07-08 12:20:00,36.37,36.41,36.36,36.41,124200.0,26.2755,26.3044,26.2683,26.3044,124200.0
2011-07-08 12:30:00,36.41,36.42,36.37,36.41,104600.0,26.3044,26.3116,26.2755,26.3044,104600.0
2011-07-08 12:40:00,36.42,36.45,36.38,36.45,369000.0,26.3116,26.3333,26.2827,26.3333,369000.0
2011-07-08 12:50:00,36.45,36.46,36.42,36.43,182700.0,26.3333,26.3405,26.3116,26.3189,182700.0
2011-07-08 13:00:00,36.43,36.44,36.39,36.42,301700.0,26.3189,26.3261,26.29,26.3116,301700.0
2011-07-08 13:10:00,36.42,36.42,36.37,36.39,210900.0,26.3116,26.3116,26.2755,26.29,210900.0
2011-07-08 13:20:00,36.39,36.46,36.38,36.45,137200.0,26.29,26.3405,26.2827,26.3333,137200.0
2011-07-08 13:30:00,36.44,36.49,36.43,36.46,153700.0,26.3261,26.3622,26.3189,26.3405,153700.0
2011-07-08 13:40:00,36.47,36.48,36.38,36.38,170500.0,26.3478,26.355,26.2827,26.2827,170500.0
2011-07-08 13:50:00,36.37,36.41,36.36,36.38,173100.0,26.2755,26.3044,26.2683,26.2827,173100.0
2011-07-08 14:00:00,36.39,36.41,36.37,36.41,170700.0,26.29,26.3044,26.2755,26.3044,170700.0
2011-07-08 14:10:00,36.42,36.42,36.31,36.36,159000.0,26.3116,26.3116,26.2322,26.2683,159000.0
2011-07-08 14:20:00,36.36,36.4,36.34,36.4,99300.0,26.2683,26.2972,26.2538,26.2972,99300.0
2011-07-08 14:30:00,36.4,36.44,36.37,36.39,156800.0,26.2972,26.3261,26.2755,26.29,156800.0
2011-07-08 14:40:00,36.39,36.46,36.36,36.45,233900.0,26.29,26.3405,26.2683,26.3333,233900.0
2011-07-08 14:50:00,36.46,36.47,36.43,36.46,193800.0,26.3405,26.3478,26.3189,26.3405,193800.0
2011-07-08 15:00:00,36.46,36.54,36.46,36.51,263700.0,26.3405,26.3983,26.3405,26.3767,263700.0
2011-07-08 15:10:00,36.51,36.52,36.44,36.44,128800.0,26.3767,26.3839,26.3261,26.3261,128800.0
2011-07-08 15:20:00,36.44,36.5,36.44,36.47,248800.0,26.3261,26.3694,26.3261,26.3478,248800.0
2011-07-08 15:30:00,36.47,36.55,36.46,36.52,326500.0,26.3478,26.4056,26.3405,26.3839,326500.0
2011-07-08 15:40:00,36.52,36.56,36.5,36.55,309500.0,26.3839,26.4128,26.3694,26.4056,309500.0
2011-07-08 15:50:00,36.55,36.61,36.54,36.61,625100.0,26.4056,26.4489,26.3983,26.4489,625100.0
2011-07-11 09:30:00,36.26,36.57,36.23,36.56,455400.0,26.1961,26.42,26.1744,26.4128,455400.0
2011-07-11 09:40:00,36.55,36.66,36.39,36.53,390900.0,26.4056,26.485,26.29,26.3911,390900.0
2011-07-11 09:50:00,36.52,36.65,36.5,36.55,225500.0,26.3839,26.4778,26.3694,26.4056,225500.0
2011-07-11 10:00:00,36.55,36.56,36.44,36.45,319200.0,26.4056,26.4128,26.3261,26.3333,319200.0
2011-07-11 10:10:00,36.46,36.56,36.44,36.53,313100.0,26.3405,26.4128,26.3261,26.3911,313100.0
2011-07-11 10:20:00,36.53,36.57,36.48,36.53,226100.0,26.3911,26.42,26.355,26.3911,226100.0
2011-07-11 10:30:00,36.52,36.52,36.44,36.48,236900.0,26.3839,26.3839,26.3261,26.355,236900.0
2011-07-11 10:40:00,36.49,36.49,36.42,36.43,255200.0,26.3622,26.3622,26.3116,26.3189,255200.0
2011-07-11 10:50:00,36.43,36.46,36.32,36.32,234700.0,26.3189,26.3405,26.2394,26.2394,234700.0
2011-07-11 11:00:00,36.32,36.4,36.29,36.39,225200.0,26.2394,26.2972,26.2177,26.29,225200.0
2011-07-11 11:10:00,36.39,36.43,36.33,36.35,173700.0,26.29,26.3189,26.2466,26.2611,173700.0
2011-07-11 11:20:00,36.35,36.42,36.31,36.39,182200.0,26.2611,26.3116,26.2322,26.29,182200.0
2011-07-11 11:30:00,36.39,36.41,36.33,36.39,229400.0,26.29,26.3044,26.2466,26.29,229400.0
2011-07-11 11:40:00,36.39,36.43,36.39,36.4,210100.0,26.29,26.3189,26.29,26.2972,210100.0
2011-07-11 11:50:00,36.41,36.43,36.34,36.35,162900.0,26.3044,26.3189,26.2538,26.2611,162900.0
2011-07-11 12:00:00,36.34,36.4,36.31,36.4,99400.0,26.2538,26.2972,26.2322,26.2972,99400.0
2011-07-11 12:10:00,36.4,36.44,36.35,36.42,71300.0,26.2972,26.3261,26.2611,26.3116,71300.0
2011-07-11 12:20:00,36.42,36.46,36.42,36.43,98200.0,26.3116,26.3405,26.3116,26.3189,98200.0
2011-07-11 12:30:00,36.43,36.44,36.37,36.42,102500.0,26.3189,26.3261,26.2755,26.3116,102500.0
2011-07-11 12:40:00,36.42,36.45,36.35,36.35,112900.0,26.3116,26.3333,26.2611,26.2611,112900.0
2011-07-11 12:50:00,36.35,36.39,36.35,36.36,73800.0,26.2611,26.29,26.2611,26.2683,73800.0
2011-07-11 13:00:00,36.36,36.41,36.34,36.35,69600.0,26.2683,26.3044,26.2538,26.2611,69600.0
2011-07-11 13:10:00,36.35,36.37,36.25,36.26,161700.0,26.2611,26.2755,26.1888,26.1961,161700.0
2011-07-11 13:20:00,36.25,36.29,36.25,36.29,64900.0,26.1888,26.2177,26.1888,26.2177,64900.0
2011-07-11 13:30:00,36.3,36.34,36.26,36.27,118100.0,26.2249,26.2538,26.1961,26.2033,118100.0
2011-07-11 13:40:00,36.27,36.33,36.22,36.32,105200.0,26.2033,26.2466,26.1672,26.2394,105200.0
2011-07-11 13:50:00,36.33,36.38,36.33,36.37,81200.0,26.2466,26.2827,26.2466,26.2755,81200.0
2011-07-11 14:00:00,36.37,36.38,36.35,36.38,79900.0,26.2755,26.2827,26.2611,26.2827,79900.0
2011-07-11 14:10:00,36.38,36.4,36.28,36.29,141800.0,26.2827,26.2972,26.2105,26.2177,141800.0
2011-07-11 14:20:00,36.3,36.34,36.28,36.33,98200.0,26.2249,26.2538,26.2105,26.2466,98200.0
2011-07-11 14:30:00,36.33,36.33,36.25,36.33,93300.0,26.2466,26.2466,26.1888,26.2466,93300.0
2011-07-11 14:40:00,36.32,36.33,36.26,36.27,129400.0,26.2394,26.2466,26.1961,26.2033,129400.0
2011-07-11 14:50:00,36.27,36.28,36.23,36.26,127600.0,26.2033,26.2105,26.1744,26.1961,127600.0
2011-07-11 15:00:00,36.27,36.31,36.2,36.23,262600.0,26.2033,26.2322,26.1527,26.1744,262600.0
2011-07-11 15:10:00,36.22,36.24,36.19,36.21,210200.0,26.1672,26.1816,26.1455,26.1599,210200.0
2011-07-11 15:20:00,36.2,36.26,36.16,36.25,371400.0,26.1527,26.1961,26.1238,26.1888,371400.0
2011-07-11 15:30:00,36.26,36.31,36.25,36.31,369200.0,26.1961,26.2322,26.1888,26.2322,369200.0
2011-07-11 15:40:00,36.31,36.37,36.3,36.32,372400.0,26.2322,26.2755,26.2249,26.2394,372400.0
2011-07-11 15:50:00,36.32,36.37,36.27,36.35,528500.0,26.2394,26.2755,26.2033,26.2611,528500.0
2011-07-12 09:30:00,36.46,36.52,36.31,36.48,346500.0,26.3405,26.3839,26.2322,26.355,346500.0
2011-07-12 09:40:00,36.47,36.57,36.43,36.52,261300.0,26.3478,26.42,26.3189,26.3839,261300.0
2011-07-12 09:50:00,36.52,36.6,36.33,36.59,361400.0,26.3839,26.4417,26.2466,26.4345,361400.0
2011-07-12 10:00:00,36.58,36.7,36.52,36.64,273600.0,26.4272,26.5139,26.3839,26.4706,273600.0
2011-07-12 10:10:00,36.63,36.71,36.57,36.67,260600.0,26.4634,26.5212,26.42,26.4923,260600.0
2011-07-12 10:20:00,36.67,36.75,36.64,36.71,221400.0,26.4923,26.5501,26.4706,26.5212,221400.0
2011-07-12 10:30:00,36.72,36.73,36.59,36.67,219500.0,26.5284,26.5356,26.4345,26.4923,219500.0
2011-07-12 10:40:00,36.66,36.67,36.57,36.58,108300.0,26.485,26.4923,26.42,26.4272,108300.0
2011-07-12 10:50:00,36.57,36.57,36.49,36.51,105500.0,26.42,26.42,26.3622,26.3767,105500.0
2011-07-12 11:00:00,36.52,36.6,36.49,36.53,97700.0,26.3839,26.4417,26.3622,26.3911,97700.0
2011-07-12 11:10:00,36.54,36.61,36.51,36.56,142400.0,26.3983,26.4489,26.3767,26.4128,142400.0
2011-07-12 11:20:00,36.56,36.66,36.55,36.6,150200.0,26.4128,26.485,26.4056,26.4417,150200.0
2011-07-12 11:30:00,36.6,36.65,36.54,36.54,287300.0,26.4417,26.4778,26.3983,26.3983,287300.0
2011-07-12 11:40:00,36.55,36.66,36.54,36.61,214800.0,26.4056,26.485,26.3983,26.4489,214800.0
2011-07-12 11:50:00,36.61,36.63,36.58,36.62,56300.0,26.4489,26.4634,26.4272,26.4561,56300.0
2011-07-12 12:00:00,36.62,36.67,36.58,36.61,238900.0,26.4561,26.4923,26.4272,26.4489,238900.0
2011-07-12 12:10:00,36.61,36.63,36.57,36.61,60300.0,26.4489,26.4634,26.42,26.4489,60300.0
2011-07-12 12:20:00,36.61,36.62,36.5,36.5,78600.0,26.4489,26.4561,26.3694,26.3694,78600.0
2011-07-12 12:30:00,36.49,36.51,36.47,36.47,82000.0,26.3622,26.3767,26.3478,26.3478,82000.0
2011-07-12 12:40:00,36.48,36.52,36.46,36.49,80500.0,26.355,26.3839,26.3405,26.3622,80500.0
2011-07-12 12:50:00,36.49,36.55,36.48,36.53,61200.0,26.3622,26.4056,26.355,26.3911,61200.0
2011-07-12 13:00:00,36.53,36.6,36.5,36.6,97100.0,26.3911,26.4417,26.3694,26.4417,97100.0
2011-07-12 13:10:00,36.59,36.6,36.5,36.52,117300.0,26.4345,26.4417,26.3694,26.3839,117300.0
2011-07-12 13:20:00,36.53,36.54,36.41,36.41,173700.0,26.3911,26.3983,26.3044,26.3044,173700.0
2011-07-12 13:30:00,36.42,36.46,36.39,36.45,84400.0,26.3116,26.3405,26.29,26.3333,84400.0
2011-07-12 13:40:00,36.45,36.45,36.39,36.4,142700.0,26.3333,26.3333,26.29,26.2972,142700.0
2011-07-12 13:50:00,36.4,36.41,36.36,36.37,111300.0,26.2972,26.3044,26.2683,26.2755,111300.0
2011-07-12 14:00:00,36.37,36.49,36.35,36.46,195300.0,26.2755,26.3622,26.2611,26.3405,195300.0
2011-07-12 14:10:00,36.46,36.56,36.43,36.51,407600.0,26.3405,26.4128,26.3189,26.3767,407600.0
2011-07-12 14:20:00,36.52,36.55,36.48,36.52,154600.0,26.3839,26.4056,26.355,26.3839,154600.0
2011-07-12 14:30:00,36.51,36.53,36.41,36.42,207200.0,26.3767,26.3911,26.3044,26.3116,207200.0
2011-07-12 14:40:00,36.43,36.47,36.39,36.45,111000.0,26.3189,26.3478,26.29,26.3333,111000.0
2011-07-12 14:50:00,36.44,36.47,36.38,36.42,132700.0,26.3261,26.3478,26.2827,26.3116,132700.0
2011-07-12 15:00:00,36.42,36.47,36.4,36.4,122700.0,26.3116,26.3478,26.2972,26.2972,122700.0
2011-07-12 15:10:00,36.39,36.42,36.3,36.32,316900.0,26.29,26.3116,26.2249,26.2394,316900.0
2011-07-12 15:20:00,36.32,36.38,36.24,36.3,448900.0,26.2394,26.2827,26.1816,26.2249,448900.0
2011-07-12 15:30:00,36.3,36.31,36.24,36.29,302700.0,26.2249,26.2322,26.1816,26.2177,302700.0
2011-07-12 15:40:00,36.29,36.3,36.14,36.15,531900.0,26.2177,26.2249,26.1094,26.1166,531900.0
2011-07-12 15:50:00,36.14,36.19,36.1,36.12,649600.0,26.1094,26.1455,26.0805,26.0949,649600.0
2011-07-13 09:30:00,36.34,36.6,36.34,36.52,309300.0,26.2538,26.4417,26.2538,26.3839,309300.0
2011-07-13 09:40:00,36.5,36.55,36.43,36.44,288500.0,26.3694,26.4056,26.3189,26.3261,288500.0
2011-07-13 09:50:00,36.44,36.45,36.2,36.32,466000.0,26.3261,26.3333,26.1527,26.2394,466000.0
2011-07-13 10:00:00,36.32,36.63,36.31,36.54,643000.0,26.2394,26.4634,26.2322,26.3983,643000.0
2011-07-13 10:10:00,36.54,36.58,36.46,36.53,179100.0,26.3983,26.4272,26.3405,26.3911,179100.0
2011-07-13 10:20:00,36.53,36.57,36.45,36.47,192300.0,26.3911,26.42,26.3333,26.3478,192300.0
2011-07-13 10:30:00,36.48,36.53,36.43,36.44,207400.0,26.355,26.3911,26.3189,26.3261,207400.0
2011-07-13 10:40:00,36.44,36.5,36.4,36.47,201100.0,26.3261,26.3694,26.2972,26.3478,201100.0
2011-07-13 10:50:00,36.48,36.57,36.47,36.54,129900.0,26.355,26.42,26.3478,26.3983,129900.0
2011-07-13 11:00:00,36.54,36.55,36.46,36.47,124600.0,26.3983,26.4056,26.3405,26.3478,124600.0
2011-07-13 11:10:00,36.47,36.6,36.46,36.59,135600.0,26.3478,26.4417,26.3405,26.4345,135600.0
2011-07-13 11:20:00,36.59,36.61,36.5,36.53,236100.0,26.4345,26.4489,26.3694,26.3911,236100.0
2011-07-13 11:30:00,36.53,36.55,36.48,36.52,157700.0,26.3911,26.4056,26.355,26.3839,157700.0
2011-07-13 11:40:00,36.53,36.57,36.46,36.46,130900.0,26.3911,26.42,26.3405,26.3405,130900.0
2011-07-13 11:50:00,36.46,36.48,36.39,36.43,164700.0,26.3405,26.355,26.29,26.3189,164700.0
2011-07-13 12:00:00,36.42,36.47,36.41,36.46,149300.0,26.3116,26.3478,26.3044,26.3405,149300.0
2011-07-13 12:10:00,36.46,36.53,36.46,36.52,92000.0,26.3405,26.3911,26.3405,26.3839,92000.0
2011-07-13 12:20:00,36.52,36.53,36.48,36.51,85400.0,26.3839,26.3911,26.355,26.3767,85400.0
2011-07-13 12:30:00,36.51,36.52,36.47,36.49,73200.0,26.3767,26.3839,26.3478,26.3622,73200.0
2011-07-13 12:40:00,36.49,36.52,36.44,36.51,97800.0,26.3622,26.3839,26.3261,26.3767,97800.0
2011-07-13 12:50:00,36.51,36.51,36.45,36.48,53900.0,26.3767,26.3767,26.3333,26.355,53900.0
2011-07-13 13:00:00,36.47,36.47,36.38,36.39,257100.0,26.3478,26.3478,26.2827,26.29,257100.0
2011-07-13 13:10:00,36.4,36.4,36.34,36.38,67400.0,26.2972,26.2972,26.2538,26.2827,67400.0
2011-07-13 13:20:00,36.38,36.41,36.34,36.38,65200.0,26.2827,26.3044,26.2538,26.2827,65200.0
2011-07-13 13:30:00,36.38,36.45,36.38,36.45,158400.0,26.2827,26.3333,26.2827,26.3333,158400.0
2011-07-13 13:40:00,36.45,36.46,36.39,36.39,207000.0,26.3333,26.3405,26.29,26.29,207000.0
2011-07-13 13:50:00,36.39,36.41,36.35,36.38,77100.0,26.29,26.3044,26.2611,26.2827,77100.0
2011-07-13 14:00:00,36.38,36.42,36.32,36.4,104500.0,26.2827,26.3116,26.2394,26.2972,104500.0
2011-07-13 14:10:00,36.41,36.42,36.34,36.34,147700.0,26.3044,26.3116,26.2538,26.2538,147700.0
2011-07-13 14:20:00,36.35,36.35,36.21,36.27,211900.0,26.2611,26.2611,26.1599,26.2033,211900.0
2011-07-13 14:30:00,36.27,36.33,36.26,36.33,155000.0,26.2033,26.2466,26.1961,26.2466,155000.0
2011-07-13 14:40:00,36.33,36.33,36.25,36.3,128700.0,26.2466,26.2466,26.1888,26.2249,128700.0
2011-07-13 14:50:00,36.3,36.37,36.3,36.32,104200.0,26.2249,26.2755,26.2249,26.2394,104200.0
2011-07-13 15:00:00,36.32,36.38,36.24,36.26,208800.0,26.2394,26.2827,26.1816,26.1961,208800.0
2011-07-13 15:10:00,36.26,36.28,36.13,36.16,230800.0,26.1961,26.2105,26.1021,26.1238,230800.0
2011-07-13 15:20:00,36.16,36.24,36.13,36.22,274400.0,26.1238,26.1816,26.1021,26.1672,274400.0
2011-07-13 15:30:00,36.22,36.23,36.16,36.16,269000.0,26.1672,26.1744,26.1238,26.1238,269000.0
2011-07-13 15:40:00,36.16,36.18,36.07,36.11,773300.0,26.1238,26.1383,26.0588,26.0877,773300.0
2011-07-13 15:50:00,36.11,36.19,36.11,36.14,1304500.0,26.0877,26.1455,26.0877,26.1094,1304500.0
2011-07-14 09:30:00,36.2,36.29,36.12,36.26,434100.0,26.1527,26.2177,26.0949,26.1961,434100.0
2011-07-14 09:40:00,36.26,36.52,36.25,36.51,483900.0,26.1961,26.3839,26.1888,26.3767,483900.0
2011-07-14 09:50:00,36.5,36.54,36.48,36.5,235500.0,26.3694,26.3983,26.355,26.3694,235500.0
2011-07-14 10:00:00,36.51,36.51,36.44,36.44,312300.0,26.3767,26.3767,26.3261,26.3261,312300.0
2011-07-14 10:10:00,36.44,36.52,36.38,36.51,339700.0,26.3261,26.3839,26.2827,26.3767,339700.0
2011-07-14 10:20:00,36.51,36.54,36.46,36.47,243200.0,26.3767,26.3983,26.3405,26.3478,243200.0
2011-07-14 10:30:00,36.47,36.51,36.35,36.42,257900.0,26.3478,26.3767,26.2611,26.3116,257900.0
2011-07-14 10:40:00,36.42,36.46,36.38,36.46,287800.0,26.3116,26.3405,26.2827,26.3405,287800.0
2011-07-14 10:50:00,36.45,36.45,36.33,36.34,322500.0,26.3333,26.3333,26.2466,26.2538,322500.0
2011-07-14 11:00:00,36.34,36.35,36.27,36.31,211000.0,26.2538,26.2611,26.2033,26.2322,211000.0
2011-07-14 11:10:00,36.31,36.34,36.25,36.32,213900.0,26.2322,26.2538,26.1888,26.2394,213900.0
2011-07-14 11:20:00,36.32,36.39,36.31,36.38,150000.0,26.2394,26.29,26.2322,26.2827,150000.0
2011-07-14 11:30:00,36.37,36.37,36.19,36.2,164700.0,26.2755,26.2755,26.1455,26.1527,164700.0
2011-07-14 11:40:00,36.21,36.37,36.2,36.37,239400.0,26.1599,26.2755,26.1527,26.2755,239400.0
2011-07-14 11:50:00,36.37,36.37,36.2,36.21,186100.0,26.2755,26.2755,26.1527,26.1599,186100.0
2011-07-14 12:00:00,36.21,36.21,36.11,36.16,199900.0,26.1599,26.1599,26.0877,26.1238,199900.0
2011-07-14 12:10:00,36.16,36.16,36.01,36.01,318000.0,26.1238,26.1238,26.0154,26.0154,318000.0
2011-07-14 12:20:00,36.01,36.06,35.97,36.0,383100.0,26.0154,26.0516,25.9865,26.0082,383100.0
2011-07-14 12:30:00,36.01,36.14,35.99,36.14,180600.0,26.0154,26.1094,26.001,26.1094,180600.0
2011-07-14 12:40:00,36.14,36.18,36.1,36.12,114500.0,26.1094,26.1383,26.0805,26.0949,114500.0
2011-07-14 12:50:00,36.13,36.13,36.01,36.03,137500.0,26.1021,26.1021,26.0154,26.0299,137500.0
2011-07-14 13:00:00,36.04,36.05,35.97,36.03,126500.0,26.0371,26.0443,25.9865,26.0299,126500.0
2011-07-14 13:10:00,36.03,36.05,35.87,35.88,235700.0,26.0299,26.0443,25.9143,25.9215,235700.0
2011-07-14 13:20:00,35.88,35.97,35.82,35.97,301400.0,25.9215,25.9865,25.8782,25.9865,301400.0
2011-07-14 13:30:00,35.97,36.15,35.95,36.02,550500.0,25.9865,26.1166,25.9721,26.0227,550500.0
2011-07-14 13:40:00,36.01,36.12,36.01,36.09,117800.0,26.0154,26.0949,26.0154,26.0732,117800.0
2011-07-14 13:50:00,36.08,36.08,35.98,36.08,397500.0,26.066,26.066,25.9938,26.066,397500.0
2011-07-14 14:00:00,36.09,36.13,36.04,36.1,136700.0,26.0732,26.1021,26.0371,26.0805,136700.0
2011-07-14 14:10:00,36.09,36.17,36.08,36.09,174400.0,26.0732,26.131,26.066,26.0732,174400.0
2011-07-14 14:20:00,36.1,36.14,36.0,36.04,163000.0,26.0805,26.1094,26.0082,26.0371,163000.0
2011-07-14 14:30:00,36.04,36.08,36.01,36.02,115500.0,26.0371,26.066,26.0154,26.0227,115500.0
2011-07-14 14:40:00,36.01,36.07,35.99,36.01,136000.0,26.0154,26.0588,26.001,26.0154,136000.0
2011-07-14 14:50:00,36.01,36.02,35.96,36.02,152100.0,26.0154,26.0227,25.9793,26.0227,152100.0
2011-07-14 15:00:00,36.02,36.05,35.9,35.92,225700.0,26.0227,26.0443,25.936,25.9504,225700.0
2011-07-14 15:10:00,35.93,35.99,35.91,35.99,215100.0,25.9576,26.001,25.9432,26.001,215100.0
2011-07-14 15:20:00,35.99,36.05,35.93,35.96,257900.0,26.001,26.0443,25.9576,25.9793,257900.0
2011-07-14 15:30:00,35.96,36.04,35.95,36.01,272900.0,25.9793,26.0371,25.9721,26.0154,272900.0
2011-07-14 15:40:00,36.01,36.06,35.96,35.97,431300.0,26.0154,26.0516,25.9793,25.9865,431300.0
2011-07-14 15:50:00,35.97,35.98,35.89,35.95,538500.0,25.9865,25.9938,25.9287,25.9721,538500.0
2011-07-15 09:30:00,36.09,36.09,35.8,35.83,1135400.0,26.0732,26.0732,25.8637,25.8854,1135400.0
2011-07-15 09:40:00,35.83,35.84,35.64,35.76,319400.0,25.8854,25.8926,25.7481,25.8348,319400.0
2011-07-15 09:50:00,35.77,35.77,35.56,35.65,341400.0,25.842,25.842,25.6903,25.7554,341400.0
2011-07-15 10:00:00,35.64,35.81,35.55,35.59,396500.0,25.7481,25.8709,25.6831,25.712,396500.0
2011-07-15 10:10:00,35.58,35.63,35.53,35.53,342100.0,25.7048,25.7409,25.6687,25.6687,342100.0
2011-07-15 10:20:00,35.52,35.62,35.49,35.62,234600.0,25.6614,25.7337,25.6398,25.7337,234600.0
2011-07-15 10:30:00,35.62,35.69,35.61,35.63,220900.0,25.7337,25.7843,25.7265,25.7409,220900.0
2011-07-15 10:40:00,35.63,35.74,35.63,35.67,178200.0,25.7409,25.8204,25.7409,25.7698,178200.0
2011-07-15 10:50:00,35.66,35.73,35.57,35.6,164400.0,25.7626,25.8132,25.6976,25.7192,164400.0
2011-07-15 11:00:00,35.6,35.65,35.56,35.59,208500.0,25.7192,25.7554,25.6903,25.712,208500.0
2011-07-15 11:10:00,35.59,35.72,35.59,35.62,251000.0,25.712,25.8059,25.712,25.7337,251000.0
2011-07-15 11:20:00,35.62,35.7,35.62,35.69,174700.0,25.7337,25.7915,25.7337,25.7843,174700.0
2011-07-15 11:30:00,35.69,35.69,35.57,35.57,243800.0,25.7843,25.7843,25.6976,25.6976,243800.0
2011-07-15 11:40:00,35.57,35.61,35.55,35.59,97900.0,25.6976,25.7265,25.6831,25.712,97900.0
2011-07-15 11:50:00,35.6,35.67,35.59,35.62,118900.0,25.7192,25.7698,25.712,25.7337,118900.0
2011-07-15 12:00:00,35.63,35.81,35.63,35.71,288000.0,25.7409,25.8709,25.7409,25.7987,288000.0
2011-07-15 12:10:00,35.71,35.73,35.6,35.61,192900.0,25.7987,25.8132,25.7192,25.7265,192900.0
2011-07-15 12:20:00,35.61,35.69,35.58,35.69,145000.0,25.7265,25.7843,25.7048,25.7843,145000.0
2011-07-15 12:30:00,35.69,35.7,35.64,35.67,275200.0,25.7843,25.7915,25.7481,25.7698,275200.0
2011-07-15 12:40:00,35.68,35.7,35.59,35.62,92200.0,25.777,25.7915,25.712,25.7337,92200.0
2011-07-15 12:50:00,35.61,35.68,35.58,35.67,75200.0,25.7265,25.777,25.7048,25.7698,75200.0
2011-07-15 13:00:00,35.66,35.69,35.61,35.68,163200.0,25.7626,25.7843,25.7265,25.777,163200.0
2011-07-15 13:10:00,35.68,35.69,35.64,35.69,57900.0,25.777,25.7843,25.7481,25.7843,57900.0
2011-07-15 13:20:00,35.68,35.74,35.68,35.7,75800.0,25.777,25.8204,25.777,25.7915,75800.0
2011-07-15 13:30:00,35.7,35.72,35.67,35.67,47800.0,25.7915,25.8059,25.7698,25.7698,47800.0
2011-07-15 13:40:00,35.67,35.68,35.63,35.64,73500.0,25.7698,25.777,25.7409,25.7481,73500.0
2011-07-15 13:50:00,35.64,35.66,35.57,35.57,107700.0,25.7481,25.7626,25.6976,25.6976,107700.0
2011-07-15 14:00:00,35.57,35.61,35.57,35.61,82600.0,25.6976,25.7265,25.6976,25.7265,82600.0
2011-07-15 14:10:00,35.6,35.65,35.57,35.62,86200.0,25.7192,25.7554,25.6976,25.7337,86200.0
2011-07-15 14:20:00,35.62,35.62,35.53,35.54,96800.0,25.7337,25.7337,25.6687,25.6759,96800.0
2011-07-15 14:30:00,35.54,35.58,35.53,35.57,122600.0,25.6759,25.7048,25.6687,25.6976,122600.0
2011-07-15 14:40:00,35.58,35.62,35.53,35.59,197600.0,25.7048,25.7337,25.6687,25.712,197600.0
2011-07-15 14:50:00,35.6,35.63,35.58,35.59,153000.0,25.7192,25.7409,25.7048,25.712,153000.0
2011-07-15 15:00:00,35.59,35.63,35.55,35.62,155400.0,25.712,25.7409,25.6831,25.7337,155400.0
2011-07-15 15:10:00,35.62,35.66,35.62,35.63,175600.0,25.7337,25.7626,25.7337,25.7409,175600.0
2011-07-15 15:20:00,35.63,35.74,35.63,35.73,181000.0,25.7409,25.8204,25.7409,25.8132,181000.0
2011-07-15 15:30:00,35.72,35.79,35.72,35.77,344400.0,25.8059,25.8565,25.8059,25.842,344400.0
2011-07-15 15:40:00,35.77,35.87,35.75,35.86,539400.0,25.842,25.9143,25.8276,25.9071,539400.0
2011-07-15 15:50:00,35.86,35.92,35.85,35.91,953600.0,25.9071,25.9504,25.8998,25.9432,953600.0
2011-07-18 09:30:00,35.82,35.95,35.7,35.87,271600.0,25.8782,25.9721,25.7915,25.9143,271600.0
2011-07-18 09:40:00,35.86,35.88,35.75,35.78,168200.0,25.9071,25.9215,25.8276,25.8493,168200.0
2011-07-18 09:50:00,35.78,35.82,35.68,35.78,137200.0,25.8493,25.8782,25.777,25.8493,137200.0
2011-07-18 10:00:00,35.79,35.84,35.63,35.64,194300.0,25.8565,25.8926,25.7409,25.7481,194300.0
2011-07-18 10:10:00,35.64,35.64,35.56,35.6,236300.0,25.7481,25.7481,25.6903,25.7192,236300.0
2011-07-18 10:20:00,35.61,35.67,35.58,35.6,129900.0,25.7265,25.7698,25.7048,25.7192,129900.0
2011-07-18 10:30:00,35.6,35.6,35.47,35.5,214400.0,25.7192,25.7192,25.6253,25.647,214400.0
2011-07-18 10:40:00,35.51,35.63,35.51,35.58,164500.0,25.6542,25.7409,25.6542,25.7048,164500.0
2011-07-18 10:50:00,35.58,35.59,35.47,35.51,152800.0,25.7048,25.712,25.6253,25.6542,152800.0
2011-07-18 11:00:00,35.5,35.55,35.48,35.53,106100.0,25.647,25.6831,25.6325,25.6687,106100.0
2011-07-18 11:10:00,35.53,35.53,35.42,35.47,183200.0,25.6687,25.6687,25.5892,25.6253,183200.0
2011-07-18 11:20:00,35.48,35.57,35.48,35.51,100700.0,25.6325,25.6976,25.6325,25.6542,100700.0
2011-07-18 11:30:00,35.52,35.52,35.4,35.42,127000.0,25.6614,25.6614,25.5747,25.5892,127000.0
2011-07-18 11:40:00,35.43,35.43,35.35,35.38,159900.0,25.5964,25.5964,25.5386,25.5603,159900.0
2011-07-18 11:50:00,35.39,35.4,35.34,35.38,148200.0,25.5675,25.5747,25.5314,25.5603,148200.0
2011-07-18 12:00:00,35.38,35.46,35.37,35.45,166000.0,25.5603,25.6181,25.5531,25.6109,166000.0
2011-07-18 12:10:00,35.46,35.53,35.46,35.53,105900.0,25.6181,25.6687,25.6181,25.6687,105900.0
2011-07-18 12:20:00,35.53,35.55,35.48,35.54,63500.0,25.6687,25.6831,25.6325,25.6759,63500.0
2011-07-18 12:30:00,35.54,35.61,35.51,35.6,149900.0,25.6759,25.7265,25.6542,25.7192,149900.0
2011-07-18 12:40:00,35.6,35.66,35.58,35.64,331700.0,25.7192,25.7626,25.7048,25.7481,331700.0
2011-07-18 12:50:00,35.65,35.66,35.59,35.61,130900.0,25.7554,25.7626,25.712,25.7265,130900.0
2011-07-18 13:00:00,35.61,35.62,35.55,35.59,69100.0,25.7265,25.7337,25.6831,25.712,69100.0
2011-07-18 13:10:00,35.59,35.59,35.51,35.53,97100.0,25.712,25.712,25.6542,25.6687,97100.0
2011-07-18 13:20:00,35.53,35.57,35.51,35.57,73300.0,25.6687,25.6976,25.6542,25.6976,73300.0
2011-07-18 13:30:00,35.57,35.67,35.57,35.62,92200.0,25.6976,25.7698,25.6976,25.7337,92200.0
2011-07-18 13:40:00,35.63,35.65,35.61,35.62,62200.0,25.7409,25.7554,25.7265,25.7337,62200.0
2011-07-18 13:50:00,35.63,35.7,35.6,35.67,70800.0,25.7409,25.7915,25.7192,25.7698,70800.0
2011-07-18 14:00:00,35.67,35.67,35.59,35.65,70700.0,25.7698,25.7698,25.712,25.7554,70700.0
2011-07-18 14:10:00,35.65,35.68,35.63,35.66,169200.0,25.7554,25.777,25.7409,25.7626,169200.0
2011-07-18 14:20:00,35.67,35.68,35.63,35.63,67900.0,25.7698,25.777,25.7409,25.7409,67900.0
2011-07-18 14:30:00,35.63,35.64,35.55,35.6,108900.0,25.7409,25.7481,25.6831,25.7192,108900.0
2011-07-18 14:40:00,35.59,35.61,35.56,35.56,71500.0,25.712,25.7265,25.6903,25.6903,71500.0
2011-07-18 14:50:00,35.57,35.6,35.54,35.59,143000.0,25.6976,25.7192,25.6759,25.712,143000.0
2011-07-18 15:00:00,35.59,35.65,35.58,35.59,181200.0,25.712,25.7554,25.7048,25.712,181200.0
2011-07-18 15:10:00,35.59,35.61,35.56,35.59,166500.0,25.712,25.7265,25.6903,25.712,166500.0
2011-07-18 15:20:00,35.59,35.61,35.56,35.6,140600.0,25.712,25.7265,25.6903,25.7192,140600.0
2011-07-18 15:30:00,35.61,35.66,35.56,35.65,209800.0,25.7265,25.7626,25.6903,25.7554,209800.0
2011-07-18 15:40:00,35.66,35.69,35.59,35.66,564000.0,25.7626,25.7843,25.712,25.7626,564000.0
2011-07-18 15:50:00,35.66,35.73,35.65,35.71,539300.0,25.7626,25.8132,25.7554,25.7987,539300.0
2011-07-19 09:30:00,35.85,36.05,35.85,36.04,413700.0,25.8998,26.0443,25.8998,26.0371,413700.0
2011-07-19 09:40:00,36.05,36.15,35.93,35.93,223400.0,26.0443,26.1166,25.9576,25.9576,223400.0
2011-07-19 09:50:00,35.94,36.01,35.81,35.86,447400.0,25.9649,26.0154,25.8709,25.9071,447400.0
2011-07-19 10:00:00,35.86,35.95,35.83,35.95,829600.0,25.9071,25.9721,25.8854,25.9721,829600.0
2011-07-19 10:10:00,35.95,35.98,35.9,35.94,396500.0,25.9721,25.9938,25.936,25.9649,396500.0
2011-07-19 10:20:00,35.94,35.96,35.91,35.95,156300.0,25.9649,25.9793,25.9432,25.9721,156300.0
2011-07-19 10:30:00,35.94,35.99,35.91,35.98,230400.0,25.9649,26.001,25.9432,25.9938,230400.0
2011-07-19 10:40:00,35.98,36.03,35.98,36.02,116400.0,25.9938,26.0299,25.9938,26.0227,116400.0
2011-07-19 10:50:00,36.02,36.04,35.97,36.0,98200.0,26.0227,26.0371,25.9865,26.0082,98200.0
2011-07-19 11:00:00,36.0,36.0,35.87,35.9,208000.0,26.0082,26.0082,25.9143,25.936,208000.0
2011-07-19 11:10:00,35.9,35.91,35.84,35.84,103300.0,25.936,25.9432,25.8926,25.8926,103300.0
2011-07-19 11:20:00,35.84,35.85,35.74,35.83,148100.0,25.8926,25.8998,25.8204,25.8854,148100.0
2011-07-19 11:30:00,35.83,35.89,35.74,35.74,108300.0,25.8854,25.9287,25.8204,25.8204,108300.0
2011-07-19 11:40:00,35.74,35.79,35.73,35.77,119500.0,25.8204,25.8565,25.8132,25.842,119500.0
2011-07-19 11:50:00,35.77,35.81,35.74,35.76,189400.0,25.842,25.8709,25.8204,25.8348,189400.0
2011-07-19 12:00:00,35.76,35.81,35.76,35.79,126700.0,25.8348,25.8709,25.8348,25.8565,126700.0
2011-07-19 12:10:00,35.79,35.87,35.79,35.85,110100.0,25.8565,25.9143,25.8565,25.8998,110100.0
2011-07-19 12:20:00,35.86,35.88,35.83,35.84,99800.0,25.9071,25.9215,25.8854,25.8926,99800.0
2011-07-19 12:30:00,35.84,35.93,35.84,35.91,217700.0,25.8926,25.9576,25.8926,25.9432,217700.0
2011-07-19 12:40:00,35.9,35.94,35.88,35.93,132100.0,25.936,25.9649,25.9215,25.9576,132100.0
2011-07-19 12:50:00,35.94,35.98,35.93,35.98,88100.0,25.9649,25.9938,25.9576,25.9938,88100.0
2011-07-19 13:00:00,35.98,35.99,35.96,35.96,69000.0,25.9938,26.001,25.9793,25.9793,69000.0
2011-07-19 13:10:00,35.96,35.98,35.91,35.96,127900.0,25.9793,25.9938,25.9432,25.9793,127900.0
2011-07-19 13:20:00,35.96,36.0,35.94,36.0,83400.0,25.9793,26.0082,25.9649,26.0082,83400.0
2011-07-19 13:30:00,36.0,36.09,35.98,36.05,278700.0,26.0082,26.0732,25.9938,26.0443,278700.0
2011-07-19 13:40:00,36.05,36.13,36.01,36.08,166800.0,26.0443,26.1021,26.0154,26.066,166800.0
2011-07-19 13:50:00,36.08,36.16,36.08,36.16,204400.0,26.066,26.1238,26.066,26.1238,204400.0
2011-07-19 14:00:00,36.15,36.17,36.11,36.16,114400.0,26.1166,26.131,26.0877,26.1238,114400.0
2011-07-19 14:10:00,36.15,36.19,36.12,36.13,208800.0,26.1166,26.1455,26.0949,26.1021,208800.0
2011-07-19 14:20:00,36.14,36.19,36.13,36.18,106800.0,26.1094,26.1455,26.1021,26.1383,106800.0
2011-07-19 14:30:00,36.18,36.2,36.17,36.2,87900.0,26.1383,26.1527,26.131,26.1527,87900.0
2011-07-19 14:40:00,36.2,36.23,36.17,36.17,297700.0,26.1527,26.1744,26.131,26.131,297700.0
2011-07-19 14:50:00,36.17,36.21,36.15,36.2,180400.0,26.131,26.1599,26.1166,26.1527,180400.0
2011-07-19 15:00:00,36.2,36.25,36.2,36.22,123300.0,26.1527,26.1888,26.1527,26.1672,123300.0
2011-07-19 15:10:00,36.22,36.27,36.22,36.22,171400.0,26.1672,26.2033,26.1672,26.1672,171400.0
2011-07-19 15:20:00,36.22,36.24,36.16,36.19,263700.0,26.1672,26.1816,26.1238,26.1455,263700.0
2011-07-19 15:30:00,36.19,36.2,36.11,36.17,381100.0,26.1455,26.1527,26.0877,26.131,381100.0
2011-07-19 15:40:00,36.17,36.18,36.12,36.14,277300.0,26.131,26.1383,26.0949,26.1094,277300.0
2011-07-19 15:50:00,36.15,36.16,36.05,36.1,1230600.0,26.1166,26.1238,26.0443,26.0805,1230600.0
2011-07-20 09:30:00,36.24,36.3,35.98,36.1,383500.0,26.1816,26.2249,25.9938,26.0805,383500.0
2011-07-20 09:40:00,36.1,36.1,35.99,36.07,326600.0,26.0805,26.0805,26.001,26.0588,326600.0
2011-07-20 09:50:00,36.06,36.09,36.03,36.03,276500.0,26.0516,26.0732,26.0299,26.0299,276500.0
2011-07-20 10:00:00,36.03,36.08,35.96,36.05,778800.0,26.0299,26.066,25.9793,26.0443,778800.0
2011-07-20 10:10:00,36.05,36.1,35.92,36.0,575800.0,26.0443,26.0805,25.9504,26.0082,575800.0
2011-07-20 10:20:00,36.0,36.12,35.99,36.09,412700.0,26.0082,26.0949,26.001,26.0732,412700.0
2011-07-20 10:30:00,36.08,36.09,35.96,35.96,620900.0,26.066,26.0732,25.9793,25.9793,620900.0
2011-07-20 10:40:00,35.96,36.04,35.96,35.99,615000.0,25.9793,26.0371,25.9793,26.001,615000.0
2011-07-20 10:50:00,36.0,36.04,35.99,36.02,523800.0,26.0082,26.0371,26.001,26.0227,523800.0
2011-07-20 11:00:00,36.03,36.13,36.03,36.11,112500.0,26.0299,26.1021,26.0299,26.0877,112500.0
2011-07-20 11:10:00,36.11,36.12,36.06,36.09,84200.0,26.0877,26.0949,26.0516,26.0732,84200.0
2011-07-20 11:20:00,36.1,36.12,36.05,36.07,222600.0,26.0805,26.0949,26.0443,26.0588,222600.0
2011-07-20 11:30:00,36.07,36.14,36.06,36.13,374500.0,26.0588,26.1094,26.0516,26.1021,374500.0
2011-07-20 11:40:00,36.13,36.19,36.08,36.12,321900.0,26.1021,26.1455,26.066,26.0949,321900.0
2011-07-20 11:50:00,36.11,36.15,36.09,36.15,172900.0,26.0877,26.1166,26.0732,26.1166,172900.0
2011-07-20 12:00:00,36.15,36.16,36.12,36.14,89100.0,26.1166,26.1238,26.0949,26.1094,89100.0
2011-07-20 12:10:00,36.14,36.2,36.12,36.2,173800.0,26.1094,26.1527,26.0949,26.1527,173800.0
2011-07-20 12:20:00,36.21,36.21,36.16,36.21,148200.0,26.1599,26.1599,26.1238,26.1599,148200.0
2011-07-20 12:30:00,36.21,36.22,36.19,36.2,80200.0,26.1599,26.1672,26.1455,26.1527,80200.0
2011-07-20 12:40:00,36.2,36.25,36.19,36.25,84500.0,26.1527,26.1888,26.1455,26.1888,84500.0
2011-07-20 12:50:00,36.25,36.33,36.24,36.31,268800.0,26.1888,26.2466,26.1816,26.2322,268800.0
2011-07-20 13:00:00,36.32,36.36,36.31,36.34,239300.0,26.2394,26.2683,26.2322,26.2538,239300.0
2011-07-20 13:10:00,36.36,36.38,36.32,36.37,119000.0,26.2683,26.2827,26.2394,26.2755,119000.0
2011-07-20 13:20:00,36.37,36.43,36.36,36.42,180000.0,26.2755,26.3189,26.2683,26.3116,180000.0
2011-07-20 13:30:00,36.42,36.43,36.38,36.42,171000.0,26.3116,26.3189,26.2827,26.3116,171000.0
2011-07-20 13:40:00,36.42,36.42,36.37,36.39,74600.0,26.3116,26.3116,26.2755,26.29,74600.0
2011-07-20 13:50:00,36.4,36.41,36.38,36.38,69400.0,26.2972,26.3044,26.2827,26.2827,69400.0
2011-07-20 14:00:00,36.38,36.39,36.37,36.38,63800.0,26.2827,26.29,26.2755,26.2827,63800.0
2011-07-20 14:10:00,36.38,36.45,36.38,36.43,319000.0,26.2827,26.3333,26.2827,26.3189,319000.0
2011-07-20 14:20:00,36.43,36.52,36.42,36.51,304800.0,26.3189,26.3839,26.3116,26.3767,304800.0
2011-07-20 14:30:00,36.52,36.55,36.51,36.54,294300.0,26.3839,26.4056,26.3767,26.3983,294300.0
2011-07-20 14:40:00,36.55,36.58,36.46,36.47,209700.0,26.4056,26.4272,26.3405,26.3478,209700.0
2011-07-20 14:50:00,36.47,36.48,36.42,36.46,100100.0,26.3478,26.355,26.3116,26.3405,100100.0
2011-07-20 15:00:00,36.46,36.52,36.42,36.51,204200.0,26.3405,26.3839,26.3116,26.3767,204200.0
2011-07-20 15:10:00,36.51,36.54,36.49,36.5,360400.0,26.3767,26.3983,26.3622,26.3694,360400.0
2011-07-20 15:20:00,36.5,36.5,36.42,36.43,162500.0,26.3694,26.3694,26.3116,26.3189,162500.0
2011-07-20 15:30:00,36.44,36.48,36.41,36.46,378900.0,26.3261,26.355,26.3044,26.3405,378900.0
2011-07-20 15:40:00,36.46,36.47,36.4,36.43,355400.0,26.3405,26.3478,26.2972,26.3189,355400.0
2011-07-20 15:50:00,36.44,36.44,36.37,36.43,680300.0,26.3261,26.3261,26.2755,26.3189,680300.0
2011-07-21 09:30:00,36.57,36.91,36.53,36.87,325500.0,26.42,26.6656,26.3911,26.6367,325500.0
2011-07-21 09:40:00,36.87,36.97,36.81,36.94,281200.0,26.6367,26.709,26.5934,26.6873,281200.0
2011-07-21 09:50:00,36.95,37.0,36.87,36.9,204600.0,26.6945,26.7307,26.6367,26.6584,204600.0
2011-07-21 10:00:00,36.89,37.11,36.86,37.09,578700.0,26.6512,26.8101,26.6295,26.7957,578700.0
2011-07-21 10:10:00,37.1,37.2,37.08,37.12,305400.0,26.8029,26.8752,26.7885,26.8174,305400.0
2011-07-21 10:20:00,37.13,37.19,37.07,37.13,487800.0,26.8246,26.8679,26.7812,26.8246,487800.0
2011-07-21 10:30:00,37.13,37.18,37.02,37.05,307900.0,26.8246,26.8607,26.7451,26.7668,307900.0
2011-07-21 10:40:00,37.05,37.06,37.02,37.05,90300.0,26.7668,26.774,26.7451,26.7668,90300.0
2011-07-21 10:50:00,37.05,37.13,37.05,37.13,264900.0,26.7668,26.8246,26.7668,26.8246,264900.0
2011-07-21 11:00:00,37.13,37.17,37.11,37.17,139500.0,26.8246,26.8535,26.8101,26.8535,139500.0
2011-07-21 11:10:00,37.16,37.21,37.13,37.18,274500.0,26.8463,26.8824,26.8246,26.8607,274500.0
2011-07-21 11:20:00,37.18,37.21,37.09,37.1,314500.0,26.8607,26.8824,26.7957,26.8029,314500.0
2011-07-21 11:30:00,37.09,37.1,37.04,37.08,188400.0,26.7957,26.8029,26.7596,26.7885,188400.0
2011-07-21 11:40:00,37.09,37.11,36.97,36.97,219300.0,26.7957,26.8101,26.709,26.709,219300.0
2011-07-21 11:50:00,36.98,37.0,36.91,36.94,189100.0,26.7162,26.7307,26.6656,26.6873,189100.0
2011-07-21 12:00:00,36.94,37.0,36.89,36.9,117800.0,26.6873,26.7307,26.6512,26.6584,117800.0
2011-07-21 12:10:00,36.89,36.91,36.83,36.84,175400.0,26.6512,26.6656,26.6078,26.6151,175400.0
2011-07-21 12:20:00,36.84,36.91,36.8,36.91,292100.0,26.6151,26.6656,26.5862,26.6656,292100.0
2011-07-21 12:30:00,36.9,36.92,36.8,36.84,436500.0,26.6584,26.6729,26.5862,26.6151,436500.0
2011-07-21 12:40:00,36.84,37.03,36.84,37.0,439900.0,26.6151,26.7523,26.6151,26.7307,439900.0
2011-07-21 12:50:00,37.01,37.01,36.82,36.9,574900.0,26.7379,26.7379,26.6006,26.6584,574900.0
2011-07-21 13:00:00,36.9,36.93,36.83,36.84,236600.0,26.6584,26.6801,26.6078,26.6151,236600.0
2011-07-21 13:10:00,36.83,36.85,36.8,36.85,252700.0,26.6078,26.6223,26.5862,26.6223,252700.0
2011-07-21 13:20:00,36.84,36.89,36.82,36.89,200000.0,26.6151,26.6512,26.6006,26.6512,200000.0
2011-07-21 13:30:00,36.88,36.89,36.8,36.87,185500.0,26.644,26.6512,26.5862,26.6367,185500.0
2011-07-21 13:40:00,36.86,36.87,36.83,36.83,164500.0,26.6295,26.6367,26.6078,26.6078,164500.0
2011-07-21 13:50:00,36.82,36.87,36.82,36.87,224300.0,26.6006,26.6367,26.6006,26.6367,224300.0
2011-07-21 14:00:00,36.87,36.89,36.83,36.84,163000.0,26.6367,26.6512,26.6078,26.6151,163000.0
2011-07-21 14:10:00,36.84,36.87,36.83,36.84,217600.0,26.6151,26.6367,26.6078,26.6151,217600.0
2011-07-21 14:20:00,36.83,36.88,36.83,36.85,199300.0,26.6078,26.644,26.6078,26.6223,199300.0
2011-07-21 14:30:00,36.84,36.95,36.84,36.88,408600.0,26.6151,26.6945,26.6151,26.644,408600.0
2011-07-21 14:40:00,36.88,36.91,36.88,36.91,193200.0,26.644,26.6656,26.644,26.6656,193200.0
2011-07-21 14:50:00,36.91,36.92,36.88,36.91,201200.0,26.6656,26.6729,26.644,26.6656,201200.0
2011-07-21 15:00:00,36.92,36.94,36.83,36.83,256000.0,26.6729,26.6873,26.6078,26.6078,256000.0
2011-07-21 15:10:00,36.83,36.84,36.76,36.82,434800.0,26.6078,26.6151,26.5573,26.6006,434800.0
2011-07-21 15:20:00,36.82,36.85,36.76,36.83,262400.0,26.6006,26.6223,26.5573,26.6078,262400.0
2011-07-21 15:30:00,36.84,36.84,36.72,36.72,529500.0,26.6151,26.6151,26.5284,26.5284,529500.0
2011-07-21 15:40:00,36.72,36.8,36.71,36.73,413400.0,26.5284,26.5862,26.5212,26.5356,413400.0
2011-07-21 15:50:00,36.74,36.75,36.66,36.72,896900.0,26.5428,26.5501,26.485,26.5284,896900.0
2011-07-22 09:30:00,36.7,36.82,36.67,36.7,277300.0,26.5139,26.6006,26.4923,26.5139,277300.0
2011-07-22 09:40:00,36.67,36.69,36.61,36.67,167200.0,26.4923,26.5067,26.4489,26.4923,167200.0
2011-07-22 09:50:00,36.68,36.68,36.54,36.57,209700.0,26.4995,26.4995,26.3983,26.42,209700.0
2011-07-22 10:00:00,36.56,36.57,36.49,36.51,258500.0,26.4128,26.42,26.3622,26.3767,258500.0
2011-07-22 10:10:00,36.52,36.56,36.43,36.47,258900.0,26.3839,26.4128,26.3189,26.3478,258900.0
2011-07-22 10:20:00,36.48,36.5,36.37,36.48,202800.0,26.355,26.3694,26.2755,26.355,202800.0
2011-07-22 10:30:00,36.49,36.58,36.48,36.58,341400.0,26.3622,26.4272,26.355,26.4272,341400.0
2011-07-22 10:40:00,36.58,36.62,36.53,36.57,231000.0,26.4272,26.4561,26.3911,26.42,231000.0
2011-07-22 10:50:00,36.57,36.7,36.51,36.7,336800.0,26.42,26.5139,26.3767,26.5139,336800.0
2011-07-22 11:00:00,36.69,36.7,36.62,36.63,221500.0,26.5067,26.5139,26.4561,26.4634,221500.0
2011-07-22 11:10:00,36.63,36.65,36.58,36.58,124500.0,26.4634,26.4778,26.4272,26.4272,124500.0
2011-07-22 11:20:00,36.58,36.58,36.51,36.52,171400.0,26.4272,26.4272,26.3767,26.3839,171400.0
2011-07-22 11:30:00,36.52,36.57,36.51,36.57,134300.0,26.3839,26.42,26.3767,26.42,134300.0
2011-07-22 11:40:00,36.58,36.59,36.52,36.53,114600.0,26.4272,26.4345,26.3839,26.3911,114600.0
2011-07-22 11:50:00,36.52,36.56,36.51,36.51,83800.0,26.3839,26.4128,26.3767,26.3767,83800.0
2011-07-22 12:00:00,36.51,36.54,36.48,36.53,126400.0,26.3767,26.3983,26.355,26.3911,126400.0
2011-07-22 12:10:00,36.53,36.6,36.52,36.53,105000.0,26.3911,26.4417,26.3839,26.3911,105000.0
2011-07-22 12:20:00,36.53,36.54,36.5,36.52,92900.0,26.3911,26.3983,26.3694,26.3839,92900.0
2011-07-22 12:30:00,36.52,36.54,36.5,36.51,53300.0,26.3839,26.3983,26.3694,26.3767,53300.0
2011-07-22 12:40:00,36.51,36.53,36.5,36.51,62600.0,26.3767,26.3911,26.3694,26.3767,62600.0
2011-07-22 12:50:00,36.51,36.56,36.51,36.54,107600.0,26.3767,26.4128,26.3767,26.3983,107600.0
2011-07-22 13:00:00,36.55,36.57,36.52,36.54,79700.0,26.4056,26.42,26.3839,26.3983,79700.0
2011-07-22 13:10:00,36.54,36.54,36.5,36.52,91400.0,26.3983,26.3983,26.3694,26.3839,91400.0
2011-07-22 13:20:00,36.52,36.53,36.5,36.53,99800.0,26.3839,26.3911,26.3694,26.3911,99800.0
2011-07-22 13:30:00,36.53,36.53,36.48,36.49,389700.0,26.3911,26.3911,26.355,26.3622,389700.0
2011-07-22 13:40:00,36.5,36.55,36.49,36.5,226100.0,26.3694,26.4056,26.3622,26.3694,226100.0
2011-07-22 13:50:00,36.5,36.53,36.48,36.51,111400.0,26.3694,26.3911,26.355,26.3767,111400.0
2011-07-22 14:00:00,36.51,36.54,36.48,36.52,102500.0,26.3767,26.3983,26.355,26.3839,102500.0
2011-07-22 14:10:00,36.52,36.52,36.5,36.52,76100.0,26.3839,26.3839,26.3694,26.3839,76100.0
2011-07-22 14:20:00,36.52,36.53,36.5,36.5,129600.0,26.3839,26.3911,26.3694,26.3694,129600.0
2011-07-22 14:30:00,36.51,36.57,36.5,36.51,158100.0,26.3767,26.42,26.3694,26.3767,158100.0
2011-07-22 14:40:00,36.51,36.57,36.5,36.51,435500.0,26.3767,26.42,26.3694,26.3767,435500.0
2011-07-22 14:50:00,36.51,36.54,36.51,36.53,90800.0,26.3767,26.3983,26.3767,26.3911,90800.0
2011-07-22 15:00:00,36.52,36.53,36.49,36.5,200500.0,26.3839,26.3911,26.3622,26.3694,200500.0
2011-07-22 15:10:00,36.5,36.5,36.47,36.5,150000.0,26.3694,26.3694,26.3478,26.3694,150000.0
2011-07-22 15:20:00,36.49,36.5,36.46,36.46,115500.0,26.3622,26.3694,26.3405,26.3405,115500.0
2011-07-22 15:30:00,36.46,36.49,36.44,36.45,205500.0,26.3405,26.3622,26.3261,26.3333,205500.0
2011-07-22 15:40:00,36.45,36.52,36.42,36.49,511800.0,26.3333,26.3839,26.3116,26.3622,511800.0
2011-07-22 15:50:00,36.49,36.52,36.47,36.51,571000.0,26.3622,26.3839,26.3478,26.3767,571000.0
2011-07-25 09:30:00,36.3,36.62,36.24,36.61,512900.0,26.2249,26.4561,26.1816,26.4489,512900.0
2011-07-25 09:40:00,36.6,36.62,36.44,36.5,336900.0,26.4417,26.4561,26.3261,26.3694,336900.0
2011-07-25 09:50:00,36.5,36.6,36.5,36.6,305400.0,26.3694,26.4417,26.3694,26.4417,305400.0
2011-07-25 10:00:00,36.6,36.63,36.55,36.61,369700.0,26.4417,26.4634,26.4056,26.4489,369700.0
2011-07-25 10:10:00,36.61,36.65,36.56,36.64,353000.0,26.4489,26.4778,26.4128,26.4706,353000.0
2011-07-25 10:20:00,36.64,36.72,36.61,36.67,199500.0,26.4706,26.5284,26.4489,26.4923,199500.0
2011-07-25 10:30:00,36.68,36.72,36.63,36.71,232100.0,26.4995,26.5284,26.4634,26.5212,232100.0
2011-07-25 10:40:00,36.72,36.85,36.71,36.81,365400.0,26.5284,26.6223,26.5212,26.5934,365400.0
2011-07-25 10:50:00,36.81,36.86,36.75,36.86,291700.0,26.5934,26.6295,26.5501,26.6295,291700.0
2011-07-25 11:00:00,36.86,36.9,36.83,36.85,218100.0,26.6295,26.6584,26.6078,26.6223,218100.0
2011-07-25 11:10:00,36.84,36.85,36.79,36.79,151200.0,26.6151,26.6223,26.5789,26.5789,151200.0
2011-07-25 11:20:00,36.79,36.86,36.76,36.83,245300.0,26.5789,26.6295,26.5573,26.6078,245300.0
2011-07-25 11:30:00,36.84,36.92,36.82,36.92,318700.0,26.6151,26.6729,26.6006,26.6729,318700.0
2011-07-25 11:40:00,36.93,36.94,36.8,36.81,204800.0,26.6801,26.6873,26.5862,26.5934,204800.0
2011-07-25 11:50:00,36.8,36.88,36.79,36.88,193000.0,26.5862,26.644,26.5789,26.644,193000.0
2011-07-25 12:00:00,36.88,36.92,36.87,36.91,145600.0,26.644,26.6729,26.6367,26.6656,145600.0
2011-07-25 12:10:00,36.9,36.92,36.86,36.86,92000.0,26.6584,26.6729,26.6295,26.6295,92000.0
2011-07-25 12:20:00,36.87,36.95,36.87,36.95,138100.0,26.6367,26.6945,26.6367,26.6945,138100.0
2011-07-25 12:30:00,36.95,36.97,36.93,36.94,146600.0,26.6945,26.709,26.6801,26.6873,146600.0
2011-07-25 12:40:00,36.94,36.96,36.9,36.92,123200.0,26.6873,26.7018,26.6584,26.6729,123200.0
2011-07-25 12:50:00,36.93,36.96,36.92,36.93,60600.0,26.6801,26.7018,26.6729,26.6801,60600.0
2011-07-25 13:00:00,36.92,36.97,36.9,36.93,123200.0,26.6729,26.709,26.6584,26.6801,123200.0
2011-07-25 13:10:00,36.92,36.92,36.87,36.87,78200.0,26.6729,26.6729,26.6367,26.6367,78200.0
2011-07-25 13:20:00,36.88,36.89,36.84,36.86,84600.0,26.644,26.6512,26.6151,26.6295,84600.0
2011-07-25 13:30:00,36.86,36.86,36.81,36.81,54800.0,26.6295,26.6295,26.5934,26.5934,54800.0
2011-07-25 13:40:00,36.81,36.82,36.76,36.79,82300.0,26.5934,26.6006,26.5573,26.5789,82300.0
2011-07-25 13:50:00,36.78,36.8,36.75,36.76,105800.0,26.5717,26.5862,26.5501,26.5573,105800.0
2011-07-25 14:00:00,36.76,36.81,36.75,36.81,155700.0,26.5573,26.5934,26.5501,26.5934,155700.0
2011-07-25 14:10:00,36.81,36.87,36.81,36.85,113100.0,26.5934,26.6367,26.5934,26.6223,113100.0
2011-07-25 14:20:00,36.86,36.89,36.85,36.87,95900.0,26.6295,26.6512,26.6223,26.6367,95900.0
2011-07-25 14:30:00,36.87,36.89,36.76,36.76,111100.0,26.6367,26.6512,26.5573,26.5573,111100.0
2011-07-25 14:40:00,36.76,36.82,36.72,36.74,306900.0,26.5573,26.6006,26.5284,26.5428,306900.0
2011-07-25 14:50:00,36.75,36.78,36.72,36.75,113600.0,26.5501,26.5717,26.5284,26.5501,113600.0
2011-07-25 15:00:00,36.75,36.76,36.7,36.71,151400.0,26.5501,26.5573,26.5139,26.5212,151400.0
2011-07-25 15:10:00,36.71,36.77,36.69,36.73,151200.0,26.5212,26.5645,26.5067,26.5356,151200.0
2011-07-25 15:20:00,36.73,36.74,36.66,36.7,180700.0,26.5356,26.5428,26.485,26.5139,180700.0
2011-07-25 15:30:00,36.7,36.77,36.68,36.76,170400.0,26.5139,26.5645,26.4995,26.5573,170400.0
2011-07-25 15:40:00,36.75,36.76,36.66,36.67,403100.0,26.5501,26.5573,26.485,26.4923,403100.0
2011-07-25 15:50:00,36.67,36.68,36.63,36.66,673200.0,26.4923,26.4995,26.4634,26.485,673200.0
2011-07-26 09:30:00,36.59,36.87,36.59,36.82,558200.0,26.4345,26.6367,26.4345,26.6006,558200.0
2011-07-26 09:40:00,36.82,36.96,36.57,36.67,296900.0,26.6006,26.7018,26.42,26.4923,296900.0
2011-07-26 09:50:00,36.69,36.7,36.51,36.57,186700.0,26.5067,26.5139,26.3767,26.42,186700.0
2011-07-26 10:00:00,36.56,36.67,36.46,36.53,394800.0,26.4128,26.4923,26.3405,26.3911,394800.0
2011-07-26 10:10:00,36.54,36.73,36.54,36.67,386500.0,26.3983,26.5356,26.3983,26.4923,386500.0
2011-07-26 10:20:00,36.67,36.7,36.61,36.61,575900.0,26.4923,26.5139,26.4489,26.4489,575900.0
2011-07-26 10:30:00,36.61,36.63,36.55,36.61,115400.0,26.4489,26.4634,26.4056,26.4489,115400.0
2011-07-26 10:40:00,36.61,36.66,36.58,36.6,315200.0,26.4489,26.485,26.4272,26.4417,315200.0
2011-07-26 10:50:00,36.6,36.64,36.54,36.59,87100.0,26.4417,26.4706,26.3983,26.4345,87100.0
2011-07-26 11:00:00,36.59,36.67,36.58,36.63,266800.0,26.4345,26.4923,26.4272,26.4634,266800.0
2011-07-26 11:10:00,36.63,36.66,36.59,36.66,117900.0,26.4634,26.485,26.4345,26.485,117900.0
2011-07-26 11:20:00,36.66,36.68,36.65,36.66,124900.0,26.485,26.4995,26.4778,26.485,124900.0
2011-07-26 11:30:00,36.67,36.69,36.64,36.64,87000.0,26.4923,26.5067,26.4706,26.4706,87000.0
2011-07-26 11:40:00,36.64,36.65,36.57,36.61,193900.0,26.4706,26.4778,26.42,26.4489,193900.0
2011-07-26 11:50:00,36.61,36.61,36.57,36.58,244200.0,26.4489,26.4489,26.42,26.4272,244200.0
2011-07-26 12:00:00,36.58,36.59,36.48,36.49,321200.0,26.4272,26.4345,26.355,26.3622,321200.0
2011-07-26 12:10:00,36.49,36.56,36.48,36.52,193900.0,26.3622,26.4128,26.355,26.3839,193900.0
2011-07-26 12:20:00,36.52,36.53,36.49,36.51,135200.0,26.3839,26.3911,26.3622,26.3767,135200.0
2011-07-26 12:30:00,36.51,36.51,36.48,36.49,156400.0,26.3767,26.3767,26.355,26.3622,156400.0
2011-07-26 12:40:00,36.49,36.51,36.42,36.42,194600.0,26.3622,26.3767,26.3116,26.3116,194600.0
2011-07-26 12:50:00,36.42,36.43,36.39,36.41,204000.0,26.3116,26.3189,26.29,26.3044,204000.0
2011-07-26 13:00:00,36.41,36.46,36.41,36.46,272400.0,26.3044,26.3405,26.3044,26.3405,272400.0
2011-07-26 13:10:00,36.46,36.47,36.43,36.47,149100.0,26.3405,26.3478,26.3189,26.3478,149100.0
2011-07-26 13:20:00,36.47,36.49,36.44,36.48,119800.0,26.3478,26.3622,26.3261,26.355,119800.0
2011-07-26 13:30:00,36.48,36.5,36.48,36.49,64900.0,26.355,26.3694,26.355,26.3622,64900.0
2011-07-26 13:40:00,36.49,36.5,36.46,36.48,63000.0,26.3622,26.3694,26.3405,26.355,63000.0
2011-07-26 13:50:00,36.49,36.52,36.48,36.51,71900.0,26.3622,26.3839,26.355,26.3767,71900.0
2011-07-26 14:00:00,36.52,36.55,36.5,36.51,160400.0,26.3839,26.4056,26.3694,26.3767,160400.0
2011-07-26 14:10:00,36.51,36.6,36.5,36.57,202400.0,26.3767,26.4417,26.3694,26.42,202400.0
2011-07-26 14:20:00,36.57,36.58,36.52,36.56,114900.0,26.42,26.4272,26.3839,26.4128,114900.0
2011-07-26 14:30:00,36.56,36.56,36.49,36.5,202900.0,26.4128,26.4128,26.3622,26.3694,202900.0
2011-07-26 14:40:00,36.49,36.55,36.48,36.55,129200.0,26.3622,26.4056,26.355,26.4056,129200.0
2011-07-26 14:50:00,36.54,36.57,36.5,36.5,123600.0,26.3983,26.42,26.3694,26.3694,123600.0
2011-07-26 15:00:00,36.5,36.54,36.48,36.52,165200.0,26.3694,26.3983,26.355,26.3839,165200.0
2011-07-26 15:10:00,36.52,36.55,36.49,36.5,184000.0,26.3839,26.4056,26.3622,26.3694,184000.0
2011-07-26 15:20:00,36.51,36.53,36.49,36.52,273400.0,26.3767,26.3911,26.3622,26.3839,273400.0
2011-07-26 15:30:00,36.53,36.53,36.47,36.48,221100.0,26.3911,26.3911,26.3478,26.355,221100.0
2011-07-26 15:40:00,36.48,36.5,36.42,36.46,456300.0,26.355,26.3694,26.3116,26.3405,456300.0
2011-07-26 15:50:00,36.46,36.46,36.37,36.4,1004800.0,26.3405,26.3405,26.2755,26.2972,1004800.0
2011-07-27 09:30:00,36.2,36.36,36.19,36.25,460000.0,26.1527,26.2683,26.1455,26.1888,460000.0
2011-07-27 09:40:00,36.24,36.24,36.05,36.09,316600.0,26.1816,26.1816,26.0443,26.0732,316600.0
2011-07-27 09:50:00,36.09,36.09,35.82,35.83,462000.0,26.0732,26.0732,25.8782,25.8854,462000.0
2011-07-27 10:00:00,35.83,35.87,35.71,35.71,551400.0,25.8854,25.9143,25.7987,25.7987,551400.0
2011-07-27 10:10:00,35.71,35.81,35.7,35.75,373600.0,25.7987,25.8709,25.7915,25.8276,373600.0
2011-07-27 10:20:00,35.74,35.79,35.65,35.69,426600.0,25.8204,25.8565,25.7554,25.7843,426600.0
2011-07-27 10:30:00,35.69,35.82,35.64,35.78,346100.0,25.7843,25.8782,25.7481,25.8493,346100.0
2011-07-27 10:40:00,35.78,35.82,35.72,35.8,257700.0,25.8493,25.8782,25.8059,25.8637,257700.0
2011-07-27 10:50:00,35.81,35.91,35.8,35.89,161700.0,25.8709,25.9432,25.8637,25.9287,161700.0
2011-07-27 11:00:00,35.89,35.91,35.86,35.86,130800.0,25.9287,25.9432,25.9071,25.9071,130800.0
2011-07-27 11:10:00,35.86,35.94,35.85,35.89,153100.0,25.9071,25.9649,25.8998,25.9287,153100.0
2011-07-27 11:20:00,35.89,35.91,35.86,35.88,173000.0,25.9287,25.9432,25.9071,25.9215,173000.0
2011-07-27 11:30:00,35.89,35.93,35.81,35.85,189000.0,25.9287,25.9576,25.8709,25.8998,189000.0
2011-07-27 11:40:00,35.85,35.86,35.79,35.84,171100.0,25.8998,25.9071,25.8565,25.8926,171100.0
2011-07-27 11:50:00,35.83,35.84,35.72,35.73,200400.0,25.8854,25.8926,25.8059,25.8132,200400.0
2011-07-27 12:00:00,35.74,35.78,35.73,35.75,135800.0,25.8204,25.8493,25.8132,25.8276,135800.0
2011-07-27 12:10:00,35.74,35.79,35.74,35.76,167500.0,25.8204,25.8565,25.8204,25.8348,167500.0
2011-07-27 12:20:00,35.75,35.81,35.72,35.81,160300.0,25.8276,25.8709,25.8059,25.8709,160300.0
2011-07-27 12:30:00,35.81,35.83,35.75,35.75,147100.0,25.8709,25.8854,25.8276,25.8276,147100.0
2011-07-27 12:40:00,35.75,35.81,35.74,35.77,101200.0,25.8276,25.8709,25.8204,25.842,101200.0
2011-07-27 12:50:00,35.77,35.79,35.75,35.77,143600.0,25.842,25.8565,25.8276,25.842,143600.0
2011-07-27 13:00:00,35.77,35.84,35.75,35.82,242600.0,25.842,25.8926,25.8276,25.8782,242600.0
2011-07-27 13:10:00,35.83,35.83,35.75,35.8,152000.0,25.8854,25.8854,25.8276,25.8637,152000.0
2011-07-27 13:20:00,35.8,35.8,35.74,35.77,250800.0,25.8637,25.8637,25.8204,25.842,250800.0
2011-07-27 13:30:00,35.77,35.79,35.74,35.76,133600.0,25.842,25.8565,25.8204,25.8348,133600.0
2011-07-27 13:40:00,35.77,35.88,35.77,35.87,240100.0,25.842,25.9215,25.842,25.9143,240100.0
2011-07-27 13:50:00,35.88,35.97,35.87,35.95,365400.0,25.9215,25.9865,25.9143,25.9721,365400.0
2011-07-27 14:00:00,35.94,35.94,35.86,35.9,194700.0,25.9649,25.9649,25.9071,25.936,194700.0
2011-07-27 14:10:00,35.9,35.91,35.87,35.88,138500.0,25.936,25.9432,25.9143,25.9215,138500.0
2011-07-27 14:20:00,35.88,35.89,35.8,35.81,179500.0,25.9215,25.9287,25.8637,25.8709,179500.0
2011-07-27 14:30:00,35.8,35.81,35.71,35.79,424900.0,25.8637,25.8709,25.7987,25.8565,424900.0
2011-07-27 14:40:00,35.79,35.81,35.74,35.77,199200.0,25.8565,25.8709,25.8204,25.842,199200.0
2011-07-27 14:50:00,35.77,35.8,35.73,35.8,240200.0,25.842,25.8637,25.8132,25.8637,240200.0
2011-07-27 15:00:00,35.79,35.82,35.75,35.76,233500.0,25.8565,25.8782,25.8276,25.8348,233500.0
2011-07-27 15:10:00,35.77,35.77,35.68,35.72,339700.0,25.842,25.842,25.777,25.8059,339700.0
2011-07-27 15:20:00,35.71,35.75,35.67,35.75,292900.0,25.7987,25.8276,25.7698,25.8276,292900.0
2011-07-27 15:30:00,35.75,35.78,35.69,35.7,406200.0,25.8276,25.8493,25.7843,25.7915,406200.0
2011-07-27 15:40:00,35.7,35.7,35.55,35.57,791200.0,25.7915,25.7915,25.6831,25.6976,791200.0
2011-07-27 15:50:00,35.57,35.66,35.55,35.62,1051200.0,25.6976,25.7626,25.6831,25.7337,1051200.0
2011-07-28 09:30:00,35.63,36.05,35.59,36.02,315300.0,25.7409,26.0443,25.712,26.0227,315300.0
2011-07-28 09:40:00,36.03,36.11,35.91,35.97,603200.0,26.0299,26.0877,25.9432,25.9865,603200.0
2011-07-28 09:50:00,35.97,35.99,35.84,35.87,334700.0,25.9865,26.001,25.8926,25.9143,334700.0
2011-07-28 10:00:00,35.87,35.95,35.72,35.76,779400.0,25.9143,25.9721,25.8059,25.8348,779400.0
2011-07-28 10:10:00,35.76,35.83,35.74,35.79,213600.0,25.8348,25.8854,25.8204,25.8565,213600.0
2011-07-28 10:20:00,35.78,35.79,35.64,35.69,253900.0,25.8493,25.8565,25.7481,25.7843,253900.0
2011-07-28 10:30:00,35.69,35.7,35.58,35.6,312600.0,25.7843,25.7915,25.7048,25.7192,312600.0
2011-07-28 10:40:00,35.6,35.61,35.55,35.6,273300.0,25.7192,25.7265,25.6831,25.7192,273300.0
2011-07-28 10:50:00,35.6,35.61,35.58,35.59,172500.0,25.7192,25.7265,25.7048,25.712,172500.0
2011-07-28 11:00:00,35.6,35.62,35.56,35.6,281100.0,25.7192,25.7337,25.6903,25.7192,281100.0
2011-07-28 11:10:00,35.6,35.6,35.57,35.59,192700.0,25.7192,25.7192,25.6976,25.712,192700.0
2011-07-28 11:20:00,35.6,35.61,35.58,35.6,281800.0,25.7192,25.7265,25.7048,25.7192,281800.0
2011-07-28 11:30:00,35.6,35.63,35.59,35.59,155000.0,25.7192,25.7409,25.712,25.712,155000.0
2011-07-28 11:40:00,35.59,35.6,35.48,35.48,223600.0,25.712,25.7192,25.6325,25.6325,223600.0
2011-07-28 11:50:00,35.48,35.61,35.47,35.58,203100.0,25.6325,25.7265,25.6253,25.7048,203100.0
2011-07-28 12:00:00,35.58,35.59,35.54,35.56,904700.0,25.7048,25.712,25.6759,25.6903,904700.0
2011-07-28 12:10:00,35.56,35.56,35.5,35.5,275700.0,25.6903,25.6903,25.647,25.647,275700.0
2011-07-28 12:20:00,35.51,35.58,35.5,35.57,184600.0,25.6542,25.7048,25.647,25.6976,184600.0
2011-07-28 12:30:00,35.57,35.6,35.54,35.55,72800.0,25.6976,25.7192,25.6759,25.6831,72800.0
2011-07-28 12:40:00,35.55,35.59,35.55,35.57,93600.0,25.6831,25.712,25.6831,25.6976,93600.0
2011-07-28 12:50:00,35.58,35.61,35.54,35.6,117500.0,25.7048,25.7265,25.6759,25.7192,117500.0
2011-07-28 13:00:00,35.6,35.61,35.56,35.6,109300.0,25.7192,25.7265,25.6903,25.7192,109300.0
2011-07-28 13:10:00,35.6,35.61,35.55,35.56,177800.0,25.7192,25.7265,25.6831,25.6903,177800.0
2011-07-28 13:20:00,35.55,35.56,35.5,35.56,104200.0,25.6831,25.6903,25.647,25.6903,104200.0
2011-07-28 13:30:00,35.56,35.62,35.54,35.62,537300.0,25.6903,25.7337,25.6759,25.7337,537300.0
2011-07-28 13:40:00,35.63,35.66,35.55,35.57,363200.0,25.7409,25.7626,25.6831,25.6976,363200.0
2011-07-28 13:50:00,35.57,35.59,35.54,35.58,96300.0,25.6976,25.712,25.6759,25.7048,96300.0
2011-07-28 14:00:00,35.58,35.59,35.45,35.46,188300.0,25.7048,25.712,25.6109,25.6181,188300.0
2011-07-28 14:10:00,35.47,35.47,35.38,35.44,301700.0,25.6253,25.6253,25.5603,25.6036,301700.0
2011-07-28 14:20:00,35.43,35.45,35.34,35.35,298100.0,25.5964,25.6109,25.5314,25.5386,298100.0
2011-07-28 14:30:00,35.35,35.36,35.29,35.3,412000.0,25.5386,25.5458,25.4953,25.5025,412000.0
2011-07-28 14:40:00,35.3,35.36,35.3,35.34,247300.0,25.5025,25.5458,25.5025,25.5314,247300.0
2011-07-28 14:50:00,35.35,35.36,35.31,35.33,296800.0,25.5386,25.5458,25.5097,25.5242,296800.0
2011-07-28 15:00:00,35.34,35.36,35.31,35.33,196800.0,25.5314,25.5458,25.5097,25.5242,196800.0
2011-07-28 15:10:00,35.34,35.34,35.29,35.29,265100.0,25.5314,25.5314,25.4953,25.4953,265100.0
2011-07-28 15:20:00,35.3,35.31,35.23,35.23,510700.0,25.5025,25.5097,25.4519,25.4519,510700.0
2011-07-28 15:30:00,35.23,35.25,35.16,35.2,549200.0,25.4519,25.4664,25.4014,25.4303,549200.0
2011-07-28 15:40:00,35.2,35.2,35.06,35.11,1153200.0,25.4303,25.4303,25.3291,25.3652,1153200.0
2011-07-28 15:50:00,35.11,35.16,35.09,35.14,1096300.0,25.3652,25.4014,25.3508,25.3869,1096300.0
2011-07-29 09:30:00,34.76,34.85,34.63,34.75,590200.0,25.1124,25.1774,25.0185,25.1052,590200.0
2011-07-29 09:40:00,34.74,34.86,34.7,34.86,334300.0,25.0979,25.1846,25.069,25.1846,334300.0
2011-07-29 09:50:00,34.86,35.13,34.86,35.04,373600.0,25.1846,25.3797,25.1846,25.3147,373600.0
2011-07-29 10:00:00,35.03,35.11,34.89,35.05,362600.0,25.3074,25.3652,25.2063,25.3219,362600.0
2011-07-29 10:10:00,35.06,35.06,34.88,34.89,590500.0,25.3291,25.3291,25.1991,25.2063,590500.0
2011-07-29 10:20:00,34.9,34.97,34.83,34.87,382400.0,25.2135,25.2641,25.1629,25.1918,382400.0
2011-07-29 10:30:00,34.87,34.93,34.8,34.89,509100.0,25.1918,25.2352,25.1413,25.2063,509100.0
2011-07-29 10:40:00,34.89,34.95,34.75,34.94,389700.0,25.2063,25.2496,25.1052,25.2424,389700.0
2011-07-29 10:50:00,34.94,35.08,34.93,35.03,541400.0,25.2424,25.3436,25.2352,25.3074,541400.0
2011-07-29 11:00:00,35.04,35.14,34.99,35.12,242400.0,25.3147,25.3869,25.2785,25.3725,242400.0
2011-07-29 11:10:00,35.13,35.21,35.07,35.21,231400.0,25.3797,25.4375,25.3363,25.4375,231400.0
2011-07-29 11:20:00,35.2,35.24,35.01,35.02,285700.0,25.4303,25.4592,25.293,25.3002,285700.0
2011-07-29 11:30:00,35.02,35.04,34.95,34.99,213900.0,25.3002,25.3147,25.2496,25.2785,213900.0
2011-07-29 11:40:00,34.98,35.08,34.97,34.99,128300.0,25.2713,25.3436,25.2641,25.2785,128300.0
2011-07-29 11:50:00,34.98,35.05,34.97,34.98,183900.0,25.2713,25.3219,25.2641,25.2713,183900.0
2011-07-29 12:00:00,34.98,35.01,34.88,34.93,270600.0,25.2713,25.293,25.1991,25.2352,270600.0
2011-07-29 12:10:00,34.93,34.97,34.85,34.93,230500.0,25.2352,25.2641,25.1774,25.2352,230500.0
2011-07-29 12:20:00,34.92,34.92,34.86,34.86,129800.0,25.228,25.228,25.1846,25.1846,129800.0
2011-07-29 12:30:00,34.86,35.01,34.82,35.01,238200.0,25.1846,25.293,25.1557,25.293,238200.0
2011-07-29 12:40:00,35.01,35.07,34.98,34.98,179600.0,25.293,25.3363,25.2713,25.2713,179600.0
2011-07-29 12:50:00,34.98,35.0,34.93,34.93,144300.0,25.2713,25.2858,25.2352,25.2352,144300.0
2011-07-29 13:00:00,34.93,34.99,34.91,34.98,154200.0,25.2352,25.2785,25.2207,25.2713,154200.0
2011-07-29 13:10:00,34.99,35.0,34.93,34.97,200600.0,25.2785,25.2858,25.2352,25.2641,200600.0
2011-07-29 13:20:00,34.98,35.02,34.97,35.01,84600.0,25.2713,25.3002,25.2641,25.293,84600.0
2011-07-29 13:30:00,35.02,35.08,34.97,35.06,95400.0,25.3002,25.3436,25.2641,25.3291,95400.0
2011-07-29 13:40:00,35.05,35.1,35.04,35.07,102000.0,25.3219,25.358,25.3147,25.3363,102000.0
2011-07-29 13:50:00,35.08,35.09,35.02,35.07,88900.0,25.3436,25.3508,25.3002,25.3363,88900.0
2011-07-29 14:00:00,35.07,35.15,35.05,35.12,189400.0,25.3363,25.3941,25.3219,25.3725,189400.0
2011-07-29 14:10:00,35.12,35.13,35.09,35.1,182800.0,25.3725,25.3797,25.3508,25.358,182800.0
2011-07-29 14:20:00,35.09,35.11,35.06,35.1,102400.0,25.3508,25.3652,25.3291,25.358,102400.0
2011-07-29 14:30:00,35.09,35.16,35.07,35.15,114200.0,25.3508,25.4014,25.3363,25.3941,114200.0
2011-07-29 14:40:00,35.15,35.2,35.14,35.15,111300.0,25.3941,25.4303,25.3869,25.3941,111300.0
2011-07-29 14:50:00,35.14,35.18,35.07,35.08,137000.0,25.3869,25.4158,25.3363,25.3436,137000.0
2011-07-29 15:00:00,35.08,35.1,35.03,35.08,161100.0,25.3436,25.358,25.3074,25.3436,161100.0
2011-07-29 15:10:00,35.09,35.11,35.04,35.05,221900.0,25.3508,25.3652,25.3147,25.3219,221900.0
2011-07-29 15:20:00,35.06,35.07,34.96,35.02,278000.0,25.3291,25.3363,25.2569,25.3002,278000.0
2011-07-29 15:30:00,35.01,35.04,34.98,35.03,253000.0,25.293,25.3147,25.2713,25.3074,253000.0
2011-07-29 15:40:00,35.03,35.06,34.9,34.93,419200.0,25.3074,25.3291,25.2135,25.2352,419200.0
2011-07-29 15:50:00,34.93,35.03,34.91,34.94,1020300.0,25.2352,25.3074,25.2207,25.2424,1020300.0
2011-08-01 09:30:00,35.07,35.07,34.56,34.57,606000.0,25.3363,25.3363,24.9679,24.9751,606000.0
2011-08-01 09:40:00,34.58,34.63,34.51,34.59,461900.0,24.9823,25.0185,24.9318,24.9896,461900.0
2011-08-01 09:50:00,34.58,34.61,34.51,34.51,286900.0,24.9823,25.004,24.9318,24.9318,286900.0
2011-08-01 10:00:00,34.51,34.51,34.11,34.17,1053900.0,24.9318,24.9318,24.6428,24.6861,1053900.0
2011-08-01 10:10:00,34.17,34.23,34.07,34.16,734100.0,24.6861,24.7295,24.6139,24.6789,734100.0
2011-08-01 10:20:00,34.16,34.34,34.15,34.25,495700.0,24.6789,24.8089,24.6717,24.7439,495700.0
2011-08-01 10:30:00,34.25,34.32,34.2,34.27,403900.0,24.7439,24.7945,24.7078,24.7584,403900.0
2011-08-01 10:40:00,34.26,34.3,34.19,34.25,377900.0,24.7511,24.78,24.7006,24.7439,377900.0
2011-08-01 10:50:00,34.26,34.26,34.13,34.17,390400.0,24.7511,24.7511,24.6572,24.6861,390400.0
2011-08-01 11:00:00,34.17,34.2,34.06,34.2,308400.0,24.6861,24.7078,24.6067,24.7078,308400.0
2011-08-01 11:10:00,34.2,34.23,34.1,34.13,323600.0,24.7078,24.7295,24.6356,24.6572,323600.0
2011-08-01 11:20:00,34.13,34.22,34.13,34.17,202000.0,24.6572,24.7223,24.6572,24.6861,202000.0
2011-08-01 11:30:00,34.17,34.17,33.91,33.96,471000.0,24.6861,24.6861,24.4983,24.5344,471000.0
2011-08-01 11:40:00,33.96,34.02,33.88,34.01,300500.0,24.5344,24.5778,24.4766,24.5705,300500.0
2011-08-01 11:50:00,34.0,34.04,33.94,33.95,194200.0,24.5633,24.5922,24.52,24.5272,194200.0
2011-08-01 12:00:00,33.96,34.04,33.96,33.98,173400.0,24.5344,24.5922,24.5344,24.5489,173400.0
2011-08-01 12:10:00,33.98,34.02,33.93,33.94,230500.0,24.5489,24.5778,24.5127,24.52,230500.0
2011-08-01 12:20:00,33.95,34.0,33.92,33.97,203600.0,24.5272,24.5633,24.5055,24.5416,203600.0
2011-08-01 12:30:00,33.97,34.06,33.97,34.05,99700.0,24.5416,24.6067,24.5416,24.5994,99700.0
2011-08-01 12:40:00,34.05,34.05,33.97,34.02,120800.0,24.5994,24.5994,24.5416,24.5778,120800.0
2011-08-01 12:50:00,34.03,34.09,34.02,34.07,166100.0,24.585,24.6283,24.5778,24.6139,166100.0
2011-08-01 13:00:00,34.08,34.13,34.07,34.13,259400.0,24.6211,24.6572,24.6139,24.6572,259400.0
2011-08-01 13:10:00,34.13,34.14,34.09,34.12,98400.0,24.6572,24.6645,24.6283,24.65,98400.0
2011-08-01 13:20:00,34.13,34.19,34.11,34.15,189400.0,24.6572,24.7006,24.6428,24.6717,189400.0
2011-08-01 13:30:00,34.15,34.19,34.14,34.15,96000.0,24.6717,24.7006,24.6645,24.6717,96000.0
2011-08-01 13:40:00,34.16,34.17,34.12,34.14,96400.0,24.6789,24.6861,24.65,24.6645,96400.0
2011-08-01 13:50:00,34.15,34.15,34.1,34.1,76100.0,24.6717,24.6717,24.6356,24.6356,76100.0
2011-08-01 14:00:00,34.11,34.13,34.01,34.01,172000.0,24.6428,24.6572,24.5705,24.5705,172000.0
2011-08-01 14:10:00,34.01,34.04,33.96,34.0,235200.0,24.5705,24.5922,24.5344,24.5633,235200.0
2011-08-01 14:20:00,33.99,34.01,33.96,33.96,171400.0,24.5561,24.5705,24.5344,24.5344,171400.0
2011-08-01 14:30:00,33.96,34.05,33.95,34.02,200800.0,24.5344,24.5994,24.5272,24.5778,200800.0
2011-08-01 14:40:00,34.03,34.08,34.01,34.07,238000.0,24.585,24.6211,24.5705,24.6139,238000.0
2011-08-01 14:50:00,34.08,34.15,34.06,34.15,248600.0,24.6211,24.6717,24.6067,24.6717,248600.0
2011-08-01 15:00:00,34.14,34.19,34.12,34.14,194800.0,24.6645,24.7006,24.65,24.6645,194800.0
2011-08-01 15:10:00,34.13,34.2,34.13,34.18,280000.0,24.6572,24.7078,24.6572,24.6934,280000.0
2011-08-01 15:20:00,34.18,34.27,34.17,34.26,286100.0,24.6934,24.7584,24.6861,24.7511,286100.0
2011-08-01 15:30:00,34.26,34.28,34.12,34.28,487000.0,24.7511,24.7656,24.65,24.7656,487000.0
2011-08-01 15:40:00,34.29,34.29,34.21,34.23,522300.0,24.7728,24.7728,24.715,24.7295,522300.0
2011-08-01 15:50:00,34.22,34.27,34.12,34.25,1292500.0,24.7223,24.7584,24.65,24.7439,1292500.0
2011-08-02 09:30:00,33.83,34.0,33.79,33.89,503200.0,24.4405,24.5633,24.4116,24.4838,503200.0
2011-08-02 09:40:00,33.9,33.97,33.86,33.92,408100.0,24.4911,24.5416,24.4622,24.5055,408100.0
2011-08-02 09:50:00,33.92,33.96,33.77,33.79,289900.0,24.5055,24.5344,24.3971,24.4116,289900.0
2011-08-02 10:00:00,33.78,33.9,33.78,33.82,538000.0,24.4044,24.4911,24.4044,24.4333,538000.0
2011-08-02 10:10:00,33.82,33.85,33.69,33.73,400500.0,24.4333,24.4549,24.3394,24.3683,400500.0
2011-08-02 10:20:00,33.74,33.85,33.7,33.84,473600.0,24.3755,24.4549,24.3466,24.4477,473600.0
2011-08-02 10:30:00,33.84,33.9,33.82,33.85,239200.0,24.4477,24.4911,24.4333,24.4549,239200.0
2011-08-02 10:40:00,33.85,33.95,33.81,33.81,285400.0,24.4549,24.5272,24.426,24.426,285400.0
2011-08-02 10:50:00,33.81,33.86,33.72,33.75,233200.0,24.426,24.4622,24.361,24.3827,233200.0
2011-08-02 11:00:00,33.74,33.76,33.65,33.72,328100.0,24.3755,24.3899,24.3105,24.361,328100.0
2011-08-02 11:10:00,33.72,33.76,33.62,33.62,345800.0,24.361,24.3899,24.2888,24.2888,345800.0
2011-08-02 11:20:00,33.62,33.67,33.57,33.66,186800.0,24.2888,24.3249,24.2527,24.3177,186800.0
2011-08-02 11:30:00,33.65,33.69,33.63,33.67,205100.0,24.3105,24.3394,24.296,24.3249,205100.0
2011-08-02 11:40:00,33.66,33.66,33.58,33.61,183600.0,24.3177,24.3177,24.2599,24.2816,183600.0
2011-08-02 11:50:00,33.61,33.66,33.53,33.58,344700.0,24.2816,24.3177,24.2238,24.2599,344700.0
2011-08-02 12:00:00,33.59,33.59,33.5,33.52,278000.0,24.2671,24.2671,24.2021,24.2165,278000.0
2011-08-02 12:10:00,33.51,33.55,33.5,33.54,312000.0,24.2093,24.2382,24.2021,24.231,312000.0
2011-08-02 12:20:00,33.54,33.55,33.5,33.54,389900.0,24.231,24.2382,24.2021,24.231,389900.0
2011-08-02 12:30:00,33.55,33.56,33.31,33.34,948200.0,24.2382,24.2454,24.0648,24.0865,948200.0
2011-08-02 12:40:00,33.33,33.37,33.2,33.22,711200.0,24.0793,24.1082,23.9854,23.9998,711200.0
2011-08-02 12:50:00,33.22,33.24,33.09,33.11,583600.0,23.9998,24.0143,23.9059,23.9203,583600.0
2011-08-02 13:00:00,33.12,33.28,33.12,33.27,563800.0,23.9276,24.0431,23.9276,24.0359,563800.0
2011-08-02 13:10:00,33.27,33.3,33.19,33.29,384600.0,24.0359,24.0576,23.9781,24.0504,384600.0
2011-08-02 13:20:00,33.3,33.35,33.25,33.25,317200.0,24.0576,24.0937,24.0215,24.0215,317200.0
2011-08-02 13:30:00,33.26,33.31,33.22,33.27,519900.0,24.0287,24.0648,23.9998,24.0359,519900.0
2011-08-02 13:40:00,33.27,33.3,33.25,33.29,319900.0,24.0359,24.0576,24.0215,24.0504,319900.0
2011-08-02 13:50:00,33.3,33.3,33.19,33.22,321600.0,24.0576,24.0576,23.9781,23.9998,321600.0
2011-08-02 14:00:00,33.23,33.29,33.2,33.22,259200.0,24.007,24.0504,23.9854,23.9998,259200.0
2011-08-02 14:10:00,33.22,33.3,33.21,33.29,311000.0,23.9998,24.0576,23.9926,24.0504,311000.0
2011-08-02 14:20:00,33.29,33.3,33.16,33.19,219300.0,24.0504,24.0576,23.9565,23.9781,219300.0
2011-08-02 14:30:00,33.19,33.23,33.11,33.11,424600.0,23.9781,24.007,23.9203,23.9203,424600.0
2011-08-02 14:40:00,33.11,33.2,33.07,33.2,380400.0,23.9203,23.9854,23.8914,23.9854,380400.0
2011-08-02 14:50:00,33.2,33.28,33.19,33.25,222600.0,23.9854,24.0431,23.9781,24.0215,222600.0
2011-08-02 15:00:00,33.26,33.29,33.19,33.23,438800.0,24.0287,24.0504,23.9781,24.007,438800.0
2011-08-02 15:10:00,33.23,33.23,33.08,33.09,531000.0,24.007,24.007,23.8987,23.9059,531000.0
2011-08-02 15:20:00,33.09,33.1,32.97,33.01,616900.0,23.9059,23.9131,23.8192,23.8481,616900.0
2011-08-02 15:30:00,33.01,33.05,32.98,33.05,488700.0,23.8481,23.877,23.8264,23.877,488700.0
2011-08-02 15:40:00,33.04,33.04,32.87,32.93,1141000.0,23.8698,23.8698,23.7469,23.7903,1141000.0
2011-08-02 15:50:00,32.93,32.94,32.79,32.83,1962000.0,23.7903,23.7975,23.6891,23.718,1962000.0
2011-08-03 09:30:00,32.86,32.93,32.6,32.66,634800.0,23.7397,23.7903,23.5519,23.5952,634800.0
2011-08-03 09:40:00,32.66,32.72,32.57,32.63,431500.0,23.5952,23.6386,23.5302,23.5736,431500.0
2011-08-03 09:50:00,32.63,32.76,32.63,32.73,324800.0,23.5736,23.6675,23.5736,23.6458,324800.0
2011-08-03 10:00:00,32.73,32.86,32.69,32.81,530700.0,23.6458,23.7397,23.6169,23.7036,530700.0
2011-08-03 10:10:00,32.81,32.86,32.71,32.74,342100.0,23.7036,23.7397,23.6314,23.653,342100.0
2011-08-03 10:20:00,32.75,32.77,32.59,32.72,287000.0,23.6602,23.6747,23.5447,23.6386,287000.0
2011-08-03 10:30:00,32.71,32.71,32.35,32.5,672900.0,23.6314,23.6314,23.3713,23.4796,672900.0
2011-08-03 10:40:00,32.5,32.58,32.43,32.46,604400.0,23.4796,23.5374,23.4291,23.4507,604400.0
2011-08-03 10:50:00,32.46,32.66,32.42,32.63,299100.0,23.4507,23.5952,23.4218,23.5736,299100.0
2011-08-03 11:00:00,32.63,32.79,32.55,32.64,461500.0,23.5736,23.6891,23.5158,23.5808,461500.0
2011-08-03 11:10:00,32.65,32.92,32.63,32.85,669700.0,23.588,23.7831,23.5736,23.7325,669700.0
2011-08-03 11:20:00,32.85,32.85,32.72,32.76,229700.0,23.7325,23.7325,23.6386,23.6675,229700.0
2011-08-03 11:30:00,32.76,32.88,32.73,32.82,199700.0,23.6675,23.7542,23.6458,23.7108,199700.0
2011-08-03 11:40:00,32.81,32.82,32.66,32.7,175400.0,23.7036,23.7108,23.5952,23.6241,175400.0
2011-08-03 11:50:00,32.7,32.79,32.67,32.69,237100.0,23.6241,23.6891,23.6025,23.6169,237100.0
2011-08-03 12:00:00,32.7,32.7,32.57,32.66,291800.0,23.6241,23.6241,23.5302,23.5952,291800.0
2011-08-03 12:10:00,32.66,32.66,32.56,32.56,202400.0,23.5952,23.5952,23.523,23.523,202400.0
2011-08-03 12:20:00,32.56,32.62,32.53,32.54,206300.0,23.523,23.5663,23.5013,23.5085,206300.0
2011-08-03 12:30:00,32.55,32.61,32.51,32.6,329700.0,23.5158,23.5591,23.4869,23.5519,329700.0
2011-08-03 12:40:00,32.61,32.68,32.6,32.67,149900.0,23.5591,23.6097,23.5519,23.6025,149900.0
2011-08-03 12:50:00,32.66,32.71,32.62,32.67,93800.0,23.5952,23.6314,23.5663,23.6025,93800.0
2011-08-03 13:00:00,32.67,32.67,32.61,32.64,141200.0,23.6025,23.6025,23.5591,23.5808,141200.0
2011-08-03 13:10:00,32.65,32.72,32.63,32.65,162900.0,23.588,23.6386,23.5736,23.588,162900.0
2011-08-03 13:20:00,32.65,32.73,32.62,32.72,136600.0,23.588,23.6458,23.5663,23.6386,136600.0
2011-08-03 13:30:00,32.72,32.87,32.71,32.86,304100.0,23.6386,23.7469,23.6314,23.7397,304100.0
2011-08-03 13:40:00,32.86,32.95,32.85,32.86,435900.0,23.7397,23.8047,23.7325,23.7397,435900.0
2011-08-03 13:50:00,32.86,32.87,32.79,32.8,273700.0,23.7397,23.7469,23.6891,23.6964,273700.0
2011-08-03 14:00:00,32.81,32.84,32.75,32.76,336300.0,23.7036,23.7253,23.6602,23.6675,336300.0
2011-08-03 14:10:00,32.76,32.8,32.73,32.75,336800.0,23.6675,23.6964,23.6458,23.6602,336800.0
2011-08-03 14:20:00,32.74,32.79,32.69,32.72,263800.0,23.653,23.6891,23.6169,23.6386,263800.0
2011-08-03 14:30:00,32.73,32.76,32.66,32.69,139800.0,23.6458,23.6675,23.5952,23.6169,139800.0
2011-08-03 14:40:00,32.69,32.77,32.69,32.76,292200.0,23.6169,23.6747,23.6169,23.6675,292200.0
2011-08-03 14:50:00,32.76,32.8,32.71,32.76,304900.0,23.6675,23.6964,23.6314,23.6675,304900.0
2011-08-03 15:00:00,32.77,32.84,32.74,32.74,291200.0,23.6747,23.7253,23.653,23.653,291200.0
2011-08-03 15:10:00,32.75,32.93,32.73,32.91,488400.0,23.6602,23.7903,23.6458,23.7758,488400.0
2011-08-03 15:20:00,32.91,32.98,32.9,32.93,520300.0,23.7758,23.8264,23.7686,23.7903,520300.0
2011-08-03 15:30:00,32.94,32.95,32.85,32.92,238000.0,23.7975,23.8047,23.7325,23.7831,238000.0
2011-08-03 15:40:00,32.92,32.98,32.87,32.89,610200.0,23.7831,23.8264,23.7469,23.7614,610200.0
2011-08-03 15:50:00,32.89,32.97,32.88,32.92,1067000.0,23.7614,23.8192,23.7542,23.7831,1067000.0
2011-08-04 09:30:00,32.41,32.52,32.31,32.51,476500.0,23.4146,23.4941,23.3424,23.4869,476500.0
2011-08-04 09:40:00,32.51,32.72,32.47,32.5,733600.0,23.4869,23.6386,23.458,23.4796,733600.0
2011-08-04 09:50:00,32.5,32.65,32.46,32.59,279800.0,23.4796,23.588,23.4507,23.5447,279800.0
2011-08-04 10:00:00,32.59,32.71,32.58,32.65,438100.0,23.5447,23.6314,23.5374,23.588,438100.0
2011-08-04 10:10:00,32.65,32.66,32.49,32.5,388900.0,23.588,23.5952,23.4724,23.4796,388900.0
2011-08-04 10:20:00,32.49,32.66,32.48,32.59,364700.0,23.4724,23.5952,23.4652,23.5447,364700.0
2011-08-04 10:30:00,32.59,32.71,32.52,32.53,321200.0,23.5447,23.6314,23.4941,23.5013,321200.0
2011-08-04 10:40:00,32.53,32.54,32.39,32.49,812800.0,23.5013,23.5085,23.4002,23.4724,812800.0
2011-08-04 10:50:00,32.49,32.5,32.3,32.38,486900.0,23.4724,23.4796,23.3351,23.3929,486900.0
2011-08-04 11:00:00,32.36,32.49,32.26,32.44,287600.0,23.3785,23.4724,23.3062,23.4363,287600.0
2011-08-04 11:10:00,32.44,32.51,32.4,32.46,214800.0,23.4363,23.4869,23.4074,23.4507,214800.0
2011-08-04 11:20:00,32.47,32.51,32.31,32.32,468900.0,23.458,23.4869,23.3424,23.3496,468900.0
2011-08-04 11:30:00,32.33,32.41,32.32,32.37,173300.0,23.3568,23.4146,23.3496,23.3857,173300.0
2011-08-04 11:40:00,32.38,32.38,32.09,32.17,563600.0,23.3929,23.3929,23.1834,23.2412,563600.0
2011-08-04 11:50:00,32.17,32.26,32.09,32.26,555500.0,23.2412,23.3062,23.1834,23.3062,555500.0
2011-08-04 12:00:00,32.26,32.32,32.18,32.24,221700.0,23.3062,23.3496,23.2485,23.2918,221700.0
2011-08-04 12:10:00,32.24,32.32,32.2,32.26,262100.0,23.2918,23.3496,23.2629,23.3062,262100.0
2011-08-04 12:20:00,32.25,32.36,32.22,32.35,214100.0,23.299,23.3785,23.2774,23.3713,214100.0
2011-08-04 12:30:00,32.35,32.44,32.3,32.35,274900.0,23.3713,23.4363,23.3351,23.3713,274900.0
2011-08-04 12:40:00,32.34,32.43,32.29,32.41,180600.0,23.364,23.4291,23.3279,23.4146,180600.0
2011-08-04 12:50:00,32.4,32.43,32.3,32.3,236800.0,23.4074,23.4291,23.3351,23.3351,236800.0
2011-08-04 13:00:00,32.31,32.38,32.27,32.36,199800.0,23.3424,23.3929,23.3135,23.3785,199800.0
2011-08-04 13:10:00,32.35,32.36,32.23,32.3,256600.0,23.3713,23.3785,23.2846,23.3351,256600.0
2011-08-04 13:20:00,32.3,32.4,32.3,32.38,133900.0,23.3351,23.4074,23.3351,23.3929,133900.0
2011-08-04 13:30:00,32.39,32.39,32.32,32.35,171200.0,23.4002,23.4002,23.3496,23.3713,171200.0
2011-08-04 13:40:00,32.36,32.38,32.2,32.26,252400.0,23.3785,23.3929,23.2629,23.3062,252400.0
2011-08-04 13:50:00,32.25,32.27,32.18,32.24,332700.0,23.299,23.3135,23.2485,23.2918,332700.0
2011-08-04 14:00:00,32.23,32.25,32.14,32.21,531500.0,23.2846,23.299,23.2196,23.2701,531500.0
2011-08-04 14:10:00,32.21,32.24,32.12,32.16,689400.0,23.2701,23.2918,23.2051,23.234,689400.0
2011-08-04 14:20:00,32.16,32.21,32.1,32.11,655900.0,23.234,23.2701,23.1907,23.1979,655900.0
2011-08-04 14:30:00,32.11,32.24,32.07,32.23,663100.0,23.1979,23.2918,23.169,23.2846,663100.0
2011-08-04 14:40:00,32.24,32.27,32.16,32.2,546300.0,23.2918,23.3135,23.234,23.2629,546300.0
2011-08-04 14:50:00,32.2,32.22,32.11,32.15,376900.0,23.2629,23.2774,23.1979,23.2268,376900.0
2011-08-04 15:00:00,32.14,32.21,32.08,32.19,590600.0,23.2196,23.2701,23.1762,23.2557,590600.0
2011-08-04 15:10:00,32.19,32.27,32.08,32.1,560900.0,23.2557,23.3135,23.1762,23.1907,560900.0
2011-08-04 15:20:00,32.1,32.16,32.0,32.01,584900.0,23.1907,23.234,23.1184,23.1256,584900.0
2011-08-04 15:30:00,32.01,32.09,31.97,32.05,870800.0,23.1256,23.1834,23.0967,23.1545,870800.0
2011-08-04 15:40:00,32.05,32.06,31.81,31.86,982700.0,23.1545,23.1618,22.9811,23.0173,982700.0
2011-08-04 15:50:00,31.86,31.87,31.69,31.72,1632000.0,23.0173,23.0245,22.8945,22.9161,1632000.0
2011-08-05 09:30:00,32.07,32.15,31.89,32.0,635400.0,23.169,23.2268,23.0389,23.1184,635400.0
2011-08-05 09:40:00,31.99,32.0,31.77,31.77,325000.0,23.1112,23.1184,22.9522,22.9522,325000.0
2011-08-05 09:50:00,31.78,31.83,31.49,31.57,1155500.0,22.9595,22.9956,22.75,22.8078,1155500.0
2011-08-05 10:00:00,31.56,31.68,31.47,31.6,1261500.0,22.8005,22.8872,22.7355,22.8294,1261500.0
2011-08-05 10:10:00,31.61,31.62,31.39,31.52,980600.0,22.8367,22.8439,22.6777,22.7716,980600.0
2011-08-05 10:20:00,31.52,31.57,31.42,31.47,708200.0,22.7716,22.8078,22.6994,22.7355,708200.0
2011-08-05 10:30:00,31.46,31.5,31.35,31.45,754500.0,22.7283,22.7572,22.6488,22.7211,754500.0
2011-08-05 10:40:00,31.45,31.46,31.25,31.36,649300.0,22.7211,22.7283,22.5766,22.656,649300.0
2011-08-05 10:50:00,31.36,31.36,31.15,31.31,842500.0,22.656,22.656,22.5043,22.6199,842500.0
2011-08-05 11:00:00,31.32,31.32,31.15,31.17,795100.0,22.6271,22.6271,22.5043,22.5188,795100.0
2011-08-05 11:10:00,31.17,31.2,31.06,31.13,569200.0,22.5188,22.5405,22.4393,22.4899,569200.0
2011-08-05 11:20:00,31.13,31.23,31.06,31.11,980200.0,22.4899,22.5621,22.4393,22.4754,980200.0
2011-08-05 11:30:00,31.11,31.22,31.08,31.13,974700.0,22.4754,22.5549,22.4538,22.4899,974700.0
2011-08-05 11:40:00,31.13,31.18,30.96,30.98,611400.0,22.4899,22.526,22.3671,22.3815,611400.0
2011-08-05 11:50:00,30.98,31.07,30.84,30.87,659000.0,22.3815,22.4465,22.2804,22.302,659000.0
2011-08-05 12:00:00,30.88,30.94,30.82,30.9,991900.0,22.3093,22.3526,22.2659,22.3237,991900.0
2011-08-05 12:10:00,30.9,31.12,30.86,31.01,1898300.0,22.3237,22.4827,22.2948,22.4032,1898300.0
2011-08-05 12:20:00,31.01,31.11,30.94,31.03,994300.0,22.4032,22.4754,22.3526,22.4176,994300.0
2011-08-05 12:30:00,31.03,31.25,30.97,31.22,1005900.0,22.4176,22.5766,22.3743,22.5549,1005900.0
2011-08-05 12:40:00,31.21,31.3,31.09,31.22,1546100.0,22.5477,22.6127,22.461,22.5549,1546100.0
2011-08-05 12:50:00,31.22,31.34,31.2,31.25,1000500.0,22.5549,22.6416,22.5405,22.5766,1000500.0
2011-08-05 13:00:00,31.26,31.31,31.07,31.24,1059300.0,22.5838,22.6199,22.4465,22.5693,1059300.0
2011-08-05 13:10:00,31.24,31.3,31.2,31.26,779900.0,22.5693,22.6127,22.5405,22.5838,779900.0
2011-08-05 13:20:00,31.26,31.3,31.15,31.17,686500.0,22.5838,22.6127,22.5043,22.5188,686500.0
2011-08-05 13:30:00,31.18,31.2,31.04,31.12,636600.0,22.526,22.5405,22.4249,22.4827,636600.0
2011-08-05 13:40:00,31.12,31.19,31.05,31.17,476100.0,22.4827,22.5332,22.4321,22.5188,476100.0
2011-08-05 13:50:00,31.17,31.31,31.16,31.2,1006500.0,22.5188,22.6199,22.5116,22.5405,1006500.0
2011-08-05 14:00:00,31.2,31.23,31.11,31.13,516200.0,22.5405,22.5621,22.4754,22.4899,516200.0
2011-08-05 14:10:00,31.12,31.17,31.05,31.12,605000.0,22.4827,22.5188,22.4321,22.4827,605000.0
2011-08-05 14:20:00,31.12,31.2,31.1,31.15,280100.0,22.4827,22.5405,22.4682,22.5043,280100.0
2011-08-05 14:30:00,31.15,31.18,31.1,31.16,260900.0,22.5043,22.526,22.4682,22.5116,260900.0
2011-08-05 14:40:00,31.16,31.17,31.08,31.08,376200.0,22.5116,22.5188,22.4538,22.4538,376200.0
2011-08-05 14:50:00,31.08,31.08,30.91,31.01,747700.0,22.4538,22.4538,22.3309,22.4032,747700.0
2011-08-05 15:00:00,31.01,31.05,30.72,30.78,741700.0,22.4032,22.4321,22.1937,22.237,741700.0
2011-08-05 15:10:00,30.79,30.86,30.75,30.75,896300.0,22.2442,22.2948,22.2153,22.2153,896300.0
2011-08-05 15:20:00,30.75,30.8,30.62,30.62,1001600.0,22.2153,22.2515,22.1214,22.1214,1001600.0
2011-08-05 15:30:00,30.62,30.74,30.62,30.7,1663600.0,22.1214,22.2081,22.1214,22.1792,1663600.0
2011-08-05 15:40:00,30.7,30.82,30.69,30.75,1334800.0,22.1792,22.2659,22.172,22.2153,1334800.0
2011-08-05 15:50:00,30.75,30.77,30.68,30.75,2603700.0,22.2153,22.2298,22.1648,22.2153,2603700.0
2011-08-08 09:30:00,30.12,30.35,30.1,30.27,1105800.0,21.7602,21.9264,21.7458,21.8686,1105800.0
2011-08-08 09:40:00,30.27,30.3,30.11,30.15,1627100.0,21.8686,21.8902,21.753,21.7819,1627100.0
2011-08-08 09:50:00,30.15,30.25,30.12,30.19,751600.0,21.7819,21.8541,21.7602,21.8108,751600.0
2011-08-08 10:00:00,30.18,30.23,30.1,30.12,666500.0,21.8036,21.8397,21.7458,21.7602,666500.0
2011-08-08 10:10:00,30.12,30.17,29.9,29.96,963100.0,21.7602,21.7963,21.6013,21.6446,963100.0
2011-08-08 10:20:00,29.95,29.99,29.75,29.83,1271600.0,21.6374,21.6663,21.4929,21.5507,1271600.0
2011-08-08 10:30:00,29.83,29.92,29.56,29.61,1546600.0,21.5507,21.6157,21.3556,21.3918,1546600.0
2011-08-08 10:40:00,29.61,29.71,29.55,29.71,1416300.0,21.3918,21.464,21.3484,21.464,1416300.0
2011-08-08 10:50:00,29.71,29.71,29.53,29.55,870400.0,21.464,21.464,21.334,21.3484,870400.0
2011-08-08 11:00:00,29.55,29.79,29.52,29.76,1074100.0,21.3484,21.5218,21.3267,21.5001,1074100.0
2011-08-08 11:10:00,29.76,29.88,29.75,29.8,786400.0,21.5001,21.5868,21.4929,21.529,786400.0
2011-08-08 11:20:00,29.8,29.8,29.6,29.63,886700.0,21.529,21.529,21.3845,21.4062,886700.0
2011-08-08 11:30:00,29.64,29.64,29.52,29.55,701900.0,21.4134,21.4134,21.3267,21.3484,701900.0
2011-08-08 11:40:00,29.55,29.7,29.53,29.7,682600.0,21.3484,21.4568,21.334,21.4568,682600.0
2011-08-08 11:50:00,29.69,29.73,29.63,29.67,501400.0,21.4496,21.4784,21.4062,21.4351,501400.0
2011-08-08 12:00:00,29.67,29.68,29.47,29.5,591400.0,21.4351,21.4423,21.2906,21.3123,591400.0
2011-08-08 12:10:00,29.5,29.55,29.43,29.45,681100.0,21.3123,21.3484,21.2617,21.2762,681100.0
2011-08-08 12:20:00,29.45,29.62,29.39,29.58,721000.0,21.2762,21.399,21.2328,21.3701,721000.0
2011-08-08 12:30:00,29.58,29.62,29.5,29.5,363100.0,21.3701,21.399,21.3123,21.3123,363100.0
2011-08-08 12:40:00,29.5,29.61,29.5,29.58,461500.0,21.3123,21.3918,21.3123,21.3701,461500.0
2011-08-08 12:50:00,29.59,29.64,29.54,29.58,485700.0,21.3773,21.4134,21.3412,21.3701,485700.0
2011-08-08 13:00:00,29.57,29.62,29.52,29.52,426700.0,21.3629,21.399,21.3267,21.3267,426700.0
2011-08-08 13:10:00,29.53,29.55,29.41,29.51,426500.0,21.334,21.3484,21.2473,21.3195,426500.0
2011-08-08 13:20:00,29.51,29.6,29.47,29.56,309500.0,21.3195,21.3845,21.2906,21.3556,309500.0
2011-08-08 13:30:00,29.56,29.6,29.43,29.44,439600.0,21.3556,21.3845,21.2617,21.2689,439600.0
2011-08-08 13:40:00,29.44,29.48,29.26,29.32,497100.0,21.2689,21.2978,21.1389,21.1822,497100.0
2011-08-08 13:50:00,29.33,29.47,29.27,29.29,713500.0,21.1895,21.2906,21.1461,21.1606,713500.0
2011-08-08 14:00:00,29.3,29.5,29.26,29.4,967800.0,21.1678,21.3123,21.1389,21.24,967800.0
2011-08-08 14:10:00,29.39,29.49,29.23,29.34,830300.0,21.2328,21.3051,21.1172,21.1967,830300.0
2011-08-08 14:20:00,29.32,29.34,28.98,29.24,1120200.0,21.1822,21.1967,20.9366,21.1244,1120200.0
2011-08-08 14:30:00,29.24,29.47,29.19,29.39,1033700.0,21.1244,21.2906,21.0883,21.2328,1033700.0
2011-08-08 14:40:00,29.39,29.46,29.23,29.31,745700.0,21.2328,21.2834,21.1172,21.175,745700.0
2011-08-08 14:50:00,29.32,29.4,29.25,29.33,422000.0,21.1822,21.24,21.1317,21.1895,422000.0
2011-08-08 15:00:00,29.33,29.58,29.3,29.57,588600.0,21.1895,21.3701,21.1678,21.3629,588600.0
2011-08-08 15:10:00,29.57,29.73,29.48,29.66,1585700.0,21.3629,21.4784,21.2978,21.4279,1585700.0
2011-08-08 15:20:00,29.64,29.66,29.33,29.36,1348800.0,21.4134,21.4279,21.1895,21.2111,1348800.0
2011-08-08 15:30:00,29.35,29.42,29.22,29.31,1258900.0,21.2039,21.2545,21.11,21.175,1258900.0
2011-08-08 15:40:00,29.31,29.36,28.92,28.98,1647500.0,21.175,21.2111,20.8933,20.9366,1647500.0
2011-08-08 15:50:00,29.0,29.1,28.93,28.93,2708300.0,20.9511,21.0233,20.9005,20.9005,2708300.0
2011-08-09 09:30:00,29.28,29.38,29.17,29.19,1143300.0,21.1533,21.2256,21.0739,21.0883,1143300.0
2011-08-09 09:40:00,29.2,29.22,28.74,28.99,1032500.0,21.0956,21.11,20.7632,20.9438,1032500.0
2011-08-09 09:50:00,28.99,29.31,28.98,29.21,1486700.0,20.9438,21.175,20.9366,21.1028,1486700.0
2011-08-09 10:00:00,29.21,29.42,29.18,29.25,1099500.0,21.1028,21.2545,21.0811,21.1317,1099500.0
2011-08-09 10:10:00,29.26,29.31,29.13,29.24,743200.0,21.1389,21.175,21.045,21.1244,743200.0
2011-08-09 10:20:00,29.23,29.34,29.17,29.34,801000.0,21.1172,21.1967,21.0739,21.1967,801000.0
2011-08-09 10:30:00,29.33,29.37,29.24,29.24,560400.0,21.1895,21.2184,21.1244,21.1244,560400.0
2011-08-09 10:40:00,29.24,29.36,29.11,29.33,549200.0,21.1244,21.2111,21.0305,21.1895,549200.0
2011-08-09 10:50:00,29.33,29.38,29.22,29.29,577400.0,21.1895,21.2256,21.11,21.1606,577400.0
2011-08-09 11:00:00,29.28,29.3,29.13,29.18,675400.0,21.1533,21.1678,21.045,21.0811,675400.0
2011-08-09 11:10:00,29.18,29.19,29.04,29.17,310300.0,21.0811,21.0883,20.98,21.0739,310300.0
2011-08-09 11:20:00,29.17,29.3,29.13,29.28,269100.0,21.0739,21.1678,21.045,21.1533,269100.0
2011-08-09 11:30:00,29.28,29.3,29.21,29.23,388100.0,21.1533,21.1678,21.1028,21.1172,388100.0
2011-08-09 11:40:00,29.23,29.29,29.22,29.25,261100.0,21.1172,21.1606,21.11,21.1317,261100.0
2011-08-09 11:50:00,29.25,29.46,29.25,29.41,413900.0,21.1317,21.2834,21.1317,21.2473,413900.0
2011-08-09 12:00:00,29.41,29.48,29.34,29.4,329300.0,21.2473,21.2978,21.1967,21.24,329300.0
2011-08-09 12:10:00,29.41,29.42,29.37,29.41,357200.0,21.2473,21.2545,21.2184,21.2473,357200.0
2011-08-09 12:20:00,29.4,29.43,29.34,29.36,234700.0,21.24,21.2617,21.1967,21.2111,234700.0
2011-08-09 12:30:00,29.36,29.44,29.32,29.39,142800.0,21.2111,21.2689,21.1822,21.2328,142800.0
2011-08-09 12:40:00,29.39,29.4,29.3,29.3,144100.0,21.2328,21.24,21.1678,21.1678,144100.0
2011-08-09 12:50:00,29.3,29.34,29.23,29.23,197600.0,21.1678,21.1967,21.1172,21.1172,197600.0
2011-08-09 13:00:00,29.24,29.3,29.17,29.29,257400.0,21.1244,21.1678,21.0739,21.1606,257400.0
2011-08-09 13:10:00,29.29,29.32,29.26,29.26,201400.0,21.1606,21.1822,21.1389,21.1389,201400.0
2011-08-09 13:20:00,29.27,29.3,29.24,29.25,191800.0,21.1461,21.1678,21.1244,21.1317,191800.0
2011-08-09 13:30:00,29.25,29.29,29.1,29.11,348300.0,21.1317,21.1606,21.0233,21.0305,348300.0
2011-08-09 13:40:00,29.11,29.13,29.01,29.05,256600.0,21.0305,21.045,20.9583,20.9872,256600.0
2011-08-09 13:50:00,29.06,29.1,28.93,29.02,415000.0,20.9944,21.0233,20.9005,20.9655,415000.0
2011-08-09 14:00:00,29.01,29.07,28.91,28.93,354800.0,20.9583,21.0016,20.886,20.9005,354800.0
2011-08-09 14:10:00,28.93,29.24,28.85,28.91,409400.0,20.9005,21.1244,20.8427,20.886,409400.0
2011-08-09 14:20:00,28.92,28.93,28.41,28.85,907300.0,20.8933,20.9005,20.5248,20.8427,907300.0
2011-08-09 14:30:00,28.85,28.88,28.51,28.53,704300.0,20.8427,20.8644,20.5971,20.6115,704300.0
2011-08-09 14:40:00,28.55,28.69,28.13,28.5,1173000.0,20.626,20.7271,20.3225,20.5898,1173000.0
2011-08-09 14:50:00,28.49,28.95,28.49,28.58,593800.0,20.5826,20.9149,20.5826,20.6476,593800.0
2011-08-09 15:00:00,28.58,28.84,28.41,28.81,737600.0,20.6476,20.8355,20.5248,20.8138,737600.0
2011-08-09 15:10:00,28.81,29.4,28.8,29.35,1221800.0,20.8138,21.24,20.8066,21.2039,1221800.0
2011-08-09 15:20:00,29.35,29.46,28.95,29.44,1036200.0,21.2039,21.2834,20.9149,21.2689,1036200.0
2011-08-09 15:30:00,29.44,29.49,29.21,29.46,917700.0,21.2689,21.3051,21.1028,21.2834,917700.0
2011-08-09 15:40:00,29.48,29.89,29.43,29.83,1302700.0,21.2978,21.594,21.2617,21.5507,1302700.0
2011-08-09 15:50:00,29.81,30.16,29.78,30.15,1743200.0,21.5362,21.7891,21.5146,21.7819,1743200.0
2011-08-10 09:30:00,29.32,29.5,28.95,29.32,1087300.0,21.1822,21.3123,20.9149,21.1822,1087300.0
2011-08-10 09:40:00,29.31,29.66,29.16,29.31,701300.0,21.175,21.4279,21.0667,21.175,701300.0
2011-08-10 09:50:00,29.3,29.32,29.07,29.14,990500.0,21.1678,21.1822,21.0016,21.0522,990500.0
2011-08-10 10:00:00,29.15,29.39,29.01,29.24,1214000.0,21.0594,21.2328,20.9583,21.1244,1214000.0
2011-08-10 10:10:00,29.23,29.23,28.96,29.01,992700.0,21.1172,21.1172,20.9222,20.9583,992700.0
2011-08-10 10:20:00,29.01,29.08,28.77,28.89,778500.0,20.9583,21.0089,20.7849,20.8716,778500.0
2011-08-10 10:30:00,28.9,29.27,28.82,29.12,739400.0,20.8788,21.1461,20.821,21.0378,739400.0
2011-08-10 10:40:00,29.13,29.24,28.86,28.94,504500.0,21.045,21.1244,20.8499,20.9077,504500.0
2011-08-10 10:50:00,28.93,29.04,28.77,28.97,462900.0,20.9005,20.98,20.7849,20.9294,462900.0
2011-08-10 11:00:00,28.97,29.01,28.69,28.82,403100.0,20.9294,20.9583,20.7271,20.821,403100.0
2011-08-10 11:10:00,28.84,29.01,28.79,28.95,417300.0,20.8355,20.9583,20.7993,20.9149,417300.0
2011-08-10 11:20:00,28.95,28.96,28.76,28.81,392000.0,20.9149,20.9222,20.7777,20.8138,392000.0
2011-08-10 11:30:00,28.81,28.94,28.75,28.83,451600.0,20.8138,20.9077,20.7704,20.8282,451600.0
2011-08-10 11:40:00,28.83,28.95,28.79,28.81,337200.0,20.8282,20.9149,20.7993,20.8138,337200.0
2011-08-10 11:50:00,28.82,29.05,28.82,28.95,419400.0,20.821,20.9872,20.821,20.9149,419400.0
2011-08-10 12:00:00,28.94,29.12,28.88,28.99,480000.0,20.9077,21.0378,20.8644,20.9438,480000.0
2011-08-10 12:10:00,28.98,29.1,28.95,29.09,281200.0,20.9366,21.0233,20.9149,21.0161,281200.0
2011-08-10 12:20:00,29.09,29.1,28.87,28.87,292000.0,21.0161,21.0233,20.8571,20.8571,292000.0
2011-08-10 12:30:00,28.86,28.93,28.75,28.78,210500.0,20.8499,20.9005,20.7704,20.7921,210500.0
2011-08-10 12:40:00,28.78,28.9,28.72,28.84,235700.0,20.7921,20.8788,20.7488,20.8355,235700.0
2011-08-10 12:50:00,28.84,28.97,28.82,28.95,179000.0,20.8355,20.9294,20.821,20.9149,179000.0
2011-08-10 13:00:00,28.94,29.01,28.89,28.95,345500.0,20.9077,20.9583,20.8716,20.9149,345500.0
2011-08-10 13:10:00,28.95,28.99,28.82,28.82,332800.0,20.9149,20.9438,20.821,20.821,332800.0
2011-08-10 13:20:00,28.81,28.91,28.74,28.85,299300.0,20.8138,20.886,20.7632,20.8427,299300.0
2011-08-10 13:30:00,28.85,28.96,28.82,28.88,246200.0,20.8427,20.9222,20.821,20.8644,246200.0
2011-08-10 13:40:00,28.87,29.06,28.83,29.0,307300.0,20.8571,20.9944,20.8282,20.9511,307300.0
2011-08-10 13:50:00,29.0,29.19,28.99,29.16,344800.0,20.9511,21.0883,20.9438,21.0667,344800.0
2011-08-10 14:00:00,29.15,29.26,29.05,29.23,383800.0,21.0594,21.1389,20.9872,21.1172,383800.0
2011-08-10 14:10:00,29.23,29.36,29.17,29.25,666900.0,21.1172,21.2111,21.0739,21.1317,666900.0
2011-08-10 14:20:00,29.24,29.38,29.21,29.24,436800.0,21.1244,21.2256,21.1028,21.1244,436800.0
2011-08-10 14:30:00,29.23,29.32,29.09,29.12,527800.0,21.1172,21.1822,21.0161,21.0378,527800.0
2011-08-10 14:40:00,29.12,29.28,29.1,29.17,310900.0,21.0378,21.1533,21.0233,21.0739,310900.0
2011-08-10 14:50:00,29.16,29.17,29.0,29.0,423600.0,21.0667,21.0739,20.9511,20.9511,423600.0
2011-08-10 15:00:00,29.0,29.04,28.83,28.86,792400.0,20.9511,20.98,20.8282,20.8499,792400.0
2011-08-10 15:10:00,28.86,28.93,28.75,28.85,677200.0,20.8499,20.9005,20.7704,20.8427,677200.0
2011-08-10 15:20:00,28.85,29.01,28.78,28.83,547600.0,20.8427,20.9583,20.7921,20.8282,547600.0
2011-08-10 15:30:00,28.84,28.84,28.59,28.75,830200.0,20.8355,20.8355,20.6549,20.7704,830200.0
2011-08-10 15:40:00,28.75,28.85,28.6,28.69,947100.0,20.7704,20.8427,20.6621,20.7271,947100.0
2011-08-10 15:50:00,28.69,28.69,28.44,28.5,2093900.0,20.7271,20.7271,20.5465,20.5898,2093900.0
2011-08-11 09:30:00,28.33,28.92,28.31,28.63,671500.0,20.467,20.8933,20.4526,20.6838,671500.0
2011-08-11 09:40:00,28.65,28.73,28.42,28.59,465200.0,20.6982,20.756,20.532,20.6549,465200.0
2011-08-11 09:50:00,28.59,28.73,28.41,28.61,395800.0,20.6549,20.756,20.5248,20.6693,395800.0
2011-08-11 10:00:00,28.61,28.72,28.56,28.69,437000.0,20.6693,20.7488,20.6332,20.7271,437000.0
2011-08-11 10:10:00,28.69,29.0,28.59,28.9,439300.0,20.7271,20.9511,20.6549,20.8788,439300.0
2011-08-11 10:20:00,28.91,29.04,28.82,28.93,409100.0,20.886,20.98,20.821,20.9005,409100.0
2011-08-11 10:30:00,28.94,29.16,28.94,29.16,466500.0,20.9077,21.0667,20.9077,21.0667,466500.0
2011-08-11 10:40:00,29.15,29.41,29.05,29.39,574000.0,21.0594,21.2473,20.9872,21.2328,574000.0
2011-08-11 10:50:00,29.38,29.41,29.22,29.22,315700.0,21.2256,21.2473,21.11,21.11,315700.0
2011-08-11 11:00:00,29.22,29.41,29.18,29.4,618900.0,21.11,21.2473,21.0811,21.24,618900.0
2011-08-11 11:10:00,29.4,29.43,29.21,29.27,685500.0,21.24,21.2617,21.1028,21.1461,685500.0
2011-08-11 11:20:00,29.28,29.29,29.12,29.24,279400.0,21.1533,21.1606,21.0378,21.1244,279400.0
2011-08-11 11:30:00,29.23,29.31,29.06,29.11,270000.0,21.1172,21.175,20.9944,21.0305,270000.0
2011-08-11 11:40:00,29.11,29.28,29.07,29.24,536600.0,21.0305,21.1533,21.0016,21.1244,536600.0
2011-08-11 11:50:00,29.24,29.38,29.21,29.28,387300.0,21.1244,21.2256,21.1028,21.1533,387300.0
2011-08-11 12:00:00,29.28,29.37,29.24,29.28,240400.0,21.1533,21.2184,21.1244,21.1533,240400.0
2011-08-11 12:10:00,29.29,29.35,29.21,29.24,208900.0,21.1606,21.2039,21.1028,21.1244,208900.0
2011-08-11 12:20:00,29.25,29.3,29.16,29.2,123900.0,21.1317,21.1678,21.0667,21.0956,123900.0
2011-08-11 12:30:00,29.21,29.33,29.19,29.32,235800.0,21.1028,21.1895,21.0883,21.1822,235800.0
2011-08-11 12:40:00,29.33,29.57,29.32,29.5,447500.0,21.1895,21.3629,21.1822,21.3123,447500.0
2011-08-11 12:50:00,29.5,29.8,29.49,29.74,641600.0,21.3123,21.529,21.3051,21.4857,641600.0
2011-08-11 13:00:00,29.74,29.78,29.58,29.6,811100.0,21.4857,21.5146,21.3701,21.3845,811100.0
2011-08-11 13:10:00,29.6,29.96,29.59,29.7,327700.0,21.3845,21.6446,21.3773,21.4568,327700.0
2011-08-11 13:20:00,29.7,29.82,29.68,29.79,604800.0,21.4568,21.5435,21.4423,21.5218,604800.0
2011-08-11 13:30:00,29.79,29.85,29.7,29.78,279900.0,21.5218,21.5651,21.4568,21.5146,279900.0
2011-08-11 13:40:00,29.76,29.81,29.67,29.72,328400.0,21.5001,21.5362,21.4351,21.4712,328400.0
2011-08-11 13:50:00,29.72,29.82,29.68,29.79,427000.0,21.4712,21.5435,21.4423,21.5218,427000.0
2011-08-11 14:00:00,29.79,29.81,29.74,29.8,259300.0,21.5218,21.5362,21.4857,21.529,259300.0
2011-08-11 14:10:00,29.8,29.95,29.8,29.89,349600.0,21.529,21.6374,21.529,21.594,349600.0
2011-08-11 14:20:00,29.9,29.96,29.87,29.93,333600.0,21.6013,21.6446,21.5796,21.6229,333600.0
2011-08-11 14:30:00,29.94,29.96,29.82,29.87,378200.0,21.6302,21.6446,21.5435,21.5796,378200.0
2011-08-11 14:40:00,29.87,29.88,29.78,29.79,394300.0,21.5796,21.5868,21.5146,21.5218,394300.0
2011-08-11 14:50:00,29.79,29.96,29.77,29.93,256900.0,21.5218,21.6446,21.5073,21.6229,256900.0
2011-08-11 15:00:00,29.93,30.1,29.91,30.02,366000.0,21.6229,21.7458,21.6085,21.688,366000.0
2011-08-11 15:10:00,30.02,30.2,30.02,30.16,342800.0,21.688,21.818,21.688,21.7891,342800.0
2011-08-11 15:20:00,30.15,30.24,30.13,30.22,369100.0,21.7819,21.8469,21.7674,21.8325,369100.0
2011-08-11 15:30:00,30.22,30.32,30.18,30.27,589500.0,21.8325,21.9047,21.8036,21.8686,589500.0
2011-08-11 15:40:00,30.28,30.4,30.26,30.28,961000.0,21.8758,21.9625,21.8613,21.8758,961000.0
2011-08-11 15:50:00,30.28,30.29,30.0,30.02,2133500.0,21.8758,21.883,21.6735,21.688,2133500.0
2011-08-12 09:30:00,30.11,30.55,30.04,30.18,833700.0,21.753,22.0709,21.7024,21.8036,833700.0
2011-08-12 09:40:00,30.19,30.37,30.09,30.33,595100.0,21.8108,21.9408,21.7385,21.9119,595100.0
2011-08-12 09:50:00,30.33,30.35,29.88,30.01,605600.0,21.9119,21.9264,21.5868,21.6807,605600.0
2011-08-12 10:00:00,30.0,30.05,29.79,29.91,1154100.0,21.6735,21.7096,21.5218,21.6085,1154100.0
2011-08-12 10:10:00,29.9,30.42,29.88,30.17,800200.0,21.6013,21.9769,21.5868,21.7963,800200.0
2011-08-12 10:20:00,30.17,30.21,30.03,30.12,465800.0,21.7963,21.8252,21.6952,21.7602,465800.0
2011-08-12 10:30:00,30.12,30.22,30.07,30.2,402200.0,21.7602,21.8325,21.7241,21.818,402200.0
2011-08-12 10:40:00,30.19,30.21,30.05,30.05,448600.0,21.8108,21.8252,21.7096,21.7096,448600.0
2011-08-12 10:50:00,30.05,30.08,29.95,30.05,541800.0,21.7096,21.7313,21.6374,21.7096,541800.0
2011-08-12 11:00:00,30.05,30.09,29.92,29.96,457700.0,21.7096,21.7385,21.6157,21.6446,457700.0
2011-08-12 11:10:00,29.97,30.05,29.94,29.99,232200.0,21.6518,21.7096,21.6302,21.6663,232200.0
2011-08-12 11:20:00,29.98,30.03,29.9,29.99,350200.0,21.6591,21.6952,21.6013,21.6663,350200.0
2011-08-12 11:30:00,29.99,30.09,29.94,30.05,186500.0,21.6663,21.7385,21.6302,21.7096,186500.0
2011-08-12 11:40:00,30.05,30.24,30.03,30.23,396500.0,21.7096,21.8469,21.6952,21.8397,396500.0
2011-08-12 11:50:00,30.23,30.31,30.22,30.29,407700.0,21.8397,21.8975,21.8325,21.883,407700.0
2011-08-12 12:00:00,30.29,30.31,30.26,30.28,290300.0,21.883,21.8975,21.8613,21.8758,290300.0
2011-08-12 12:10:00,30.28,30.32,30.24,30.3,372000.0,21.8758,21.9047,21.8469,21.8902,372000.0
2011-08-12 12:20:00,30.3,30.3,30.21,30.28,283600.0,21.8902,21.8902,21.8252,21.8758,283600.0
2011-08-12 12:30:00,30.29,30.29,30.18,30.2,283800.0,21.883,21.883,21.8036,21.818,283800.0
2011-08-12 12:40:00,30.2,30.26,30.16,30.17,179400.0,21.818,21.8613,21.7891,21.7963,179400.0
2011-08-12 12:50:00,30.17,30.27,30.15,30.27,209000.0,21.7963,21.8686,21.7819,21.8686,209000.0
2011-08-12 13:00:00,30.26,30.3,30.24,30.25,376500.0,21.8613,21.8902,21.8469,21.8541,376500.0
2011-08-12 13:10:00,30.25,30.27,30.21,30.25,143800.0,21.8541,21.8686,21.8252,21.8541,143800.0
2011-08-12 13:20:00,30.24,30.28,30.18,30.26,209500.0,21.8469,21.8758,21.8036,21.8613,209500.0
2011-08-12 13:30:00,30.27,30.36,30.22,30.33,192100.0,21.8686,21.9336,21.8325,21.9119,192100.0
2011-08-12 13:40:00,30.32,30.48,30.32,30.47,333500.0,21.9047,22.0203,21.9047,22.0131,333500.0
2011-08-12 13:50:00,30.46,30.55,30.46,30.49,357400.0,22.0058,22.0709,22.0058,22.0275,357400.0
2011-08-12 14:00:00,30.5,30.65,30.49,30.64,561500.0,22.0347,22.1431,22.0275,22.1359,561500.0
2011-08-12 14:10:00,30.63,30.64,30.4,30.5,507800.0,22.1287,22.1359,21.9625,22.0347,507800.0
2011-08-12 14:20:00,30.49,30.52,30.35,30.42,606200.0,22.0275,22.0492,21.9264,21.9769,606200.0
2011-08-12 14:30:00,30.41,30.42,30.29,30.3,280000.0,21.9697,21.9769,21.883,21.8902,280000.0
2011-08-12 14:40:00,30.3,30.54,30.29,30.48,386800.0,21.8902,22.0636,21.883,22.0203,386800.0
2011-08-12 14:50:00,30.49,30.52,30.43,30.46,301200.0,22.0275,22.0492,21.9842,22.0058,301200.0
2011-08-12 15:00:00,30.46,30.58,30.45,30.5,449700.0,22.0058,22.0925,21.9986,22.0347,449700.0
2011-08-12 15:10:00,30.5,30.54,30.46,30.47,337900.0,22.0347,22.0636,22.0058,22.0131,337900.0
2011-08-12 15:20:00,30.47,30.58,30.46,30.51,512600.0,22.0131,22.0925,22.0058,22.042,512600.0
2011-08-12 15:30:00,30.51,30.53,30.36,30.44,827800.0,22.042,22.0564,21.9336,21.9914,827800.0
2011-08-12 15:40:00,30.45,30.53,30.44,30.52,904000.0,21.9986,22.0564,21.9914,22.0492,904000.0
2011-08-12 15:50:00,30.53,30.61,30.5,30.58,1315700.0,22.0564,22.1142,22.0347,22.0925,1315700.0
2011-08-15 09:30:00,30.66,31.35,30.47,31.21,1266500.0,22.1503,22.6488,22.0131,22.5477,1266500.0
2011-08-15 09:40:00,31.21,31.36,31.19,31.21,801500.0,22.5477,22.656,22.5332,22.5477,801500.0
2011-08-15 09:50:00,31.21,31.27,31.04,31.11,424300.0,22.5477,22.591,22.4249,22.4754,424300.0
2011-08-15 10:00:00,31.11,31.17,30.96,31.01,354700.0,22.4754,22.5188,22.3671,22.4032,354700.0
2011-08-15 10:10:00,31.01,31.07,30.94,31.01,600800.0,22.4032,22.4465,22.3526,22.4032,600800.0
2011-08-15 10:20:00,31.01,31.2,31.01,31.2,662200.0,22.4032,22.5405,22.4032,22.5405,662200.0
2011-08-15 10:30:00,31.2,31.26,31.18,31.21,525000.0,22.5405,22.5838,22.526,22.5477,525000.0
2011-08-15 10:40:00,31.2,31.2,31.09,31.19,556600.0,22.5405,22.5405,22.461,22.5332,556600.0
2011-08-15 10:50:00,31.19,31.32,31.19,31.22,392200.0,22.5332,22.6271,22.5332,22.5549,392200.0
2011-08-15 11:00:00,31.22,31.26,31.12,31.13,333300.0,22.5549,22.5838,22.4827,22.4899,333300.0
2011-08-15 11:10:00,31.13,31.14,30.95,30.95,313300.0,22.4899,22.4971,22.3598,22.3598,313300.0
2011-08-15 11:20:00,30.95,31.05,30.94,31.02,256700.0,22.3598,22.4321,22.3526,22.4104,256700.0
2011-08-15 11:30:00,31.01,31.02,30.92,30.94,234300.0,22.4032,22.4104,22.3382,22.3526,234300.0
2011-08-15 11:40:00,30.93,30.99,30.9,30.91,161300.0,22.3454,22.3887,22.3237,22.3309,161300.0
2011-08-15 11:50:00,30.9,30.93,30.89,30.92,309100.0,22.3237,22.3454,22.3165,22.3382,309100.0
2011-08-15 12:00:00,30.92,30.99,30.91,30.94,298300.0,22.3382,22.3887,22.3309,22.3526,298300.0
2011-08-15 12:10:00,30.94,31.03,30.93,31.02,164000.0,22.3526,22.4176,22.3454,22.4104,164000.0
2011-08-15 12:20:00,31.02,31.07,31.0,31.04,172000.0,22.4104,22.4465,22.396,22.4249,172000.0
2011-08-15 12:30:00,31.04,31.05,30.99,31.0,122500.0,22.4249,22.4321,22.3887,22.396,122500.0
2011-08-15 12:40:00,31.01,31.06,31.0,31.01,165600.0,22.4032,22.4393,22.396,22.4032,165600.0
2011-08-15 12:50:00,31.02,31.19,31.01,31.19,202300.0,22.4104,22.5332,22.4032,22.5332,202300.0
2011-08-15 13:00:00,31.19,31.23,31.11,31.17,236300.0,22.5332,22.5621,22.4754,22.5188,236300.0
2011-08-15 13:10:00,31.17,31.18,31.08,31.16,224100.0,22.5188,22.526,22.4538,22.5116,224100.0
2011-08-15 13:20:00,31.15,31.19,31.14,31.15,225200.0,22.5043,22.5332,22.4971,22.5043,225200.0
2011-08-15 13:30:00,31.15,31.16,31.1,31.12,168900.0,22.5043,22.5116,22.4682,22.4827,168900.0
2011-08-15 13:40:00,31.12,31.17,31.1,31.11,149700.0,22.4827,22.5188,22.4682,22.4754,149700.0
2011-08-15 13:50:00,31.12,31.22,31.11,31.21,135700.0,22.4827,22.5549,22.4754,22.5477,135700.0
2011-08-15 14:00:00,31.21,31.27,31.21,31.25,256300.0,22.5477,22.591,22.5477,22.5766,256300.0
2011-08-15 14:10:00,31.26,31.29,31.21,31.29,230400.0,22.5838,22.6055,22.5477,22.6055,230400.0
2011-08-15 14:20:00,31.29,31.44,31.28,31.42,424600.0,22.6055,22.7138,22.5982,22.6994,424600.0
2011-08-15 14:30:00,31.41,31.42,31.27,31.28,286700.0,22.6922,22.6994,22.591,22.5982,286700.0
2011-08-15 14:40:00,31.28,31.35,31.27,31.34,224400.0,22.5982,22.6488,22.591,22.6416,224400.0
2011-08-15 14:50:00,31.33,31.36,31.31,31.36,325500.0,22.6344,22.656,22.6199,22.656,325500.0
2011-08-15 15:00:00,31.36,31.37,31.32,31.33,304700.0,22.656,22.6633,22.6271,22.6344,304700.0
2011-08-15 15:10:00,31.34,31.37,31.31,31.36,330400.0,22.6416,22.6633,22.6199,22.656,330400.0
2011-08-15 15:20:00,31.36,31.4,31.26,31.32,474600.0,22.656,22.6849,22.5838,22.6271,474600.0
2011-08-15 15:30:00,31.32,31.39,31.31,31.33,505600.0,22.6271,22.6777,22.6199,22.6344,505600.0
2011-08-15 15:40:00,31.32,31.4,31.31,31.36,719200.0,22.6271,22.6849,22.6199,22.656,719200.0
2011-08-15 15:50:00,31.36,31.46,31.34,31.46,1410400.0,22.656,22.7283,22.6416,22.7283,1410400.0
2011-08-16 09:30:00,33.04,33.41,33.0,33.21,2176400.0,23.8698,24.1371,23.8409,23.9926,2176400.0
2011-08-16 09:40:00,33.22,33.29,32.78,33.0,1986100.0,23.9998,24.0504,23.6819,23.8409,1986100.0
2011-08-16 09:50:00,32.99,33.19,32.95,33.0,1202100.0,23.8336,23.9781,23.8047,23.8409,1202100.0
2011-08-16 10:00:00,32.99,33.17,32.95,33.07,1136400.0,23.8336,23.9637,23.8047,23.8914,1136400.0
2011-08-16 10:10:00,33.06,33.13,32.96,33.09,1138000.0,23.8842,23.9348,23.812,23.9059,1138000.0
2011-08-16 10:20:00,33.09,33.27,33.05,33.19,709300.0,23.9059,24.0359,23.877,23.9781,709300.0
2011-08-16 10:30:00,33.19,33.21,33.11,33.13,426300.0,23.9781,23.9926,23.9203,23.9348,426300.0
2011-08-16 10:40:00,33.13,33.18,33.04,33.14,526900.0,23.9348,23.9709,23.8698,23.942,526900.0
2011-08-16 10:50:00,33.14,33.18,33.06,33.15,356700.0,23.942,23.9709,23.8842,23.9492,356700.0
2011-08-16 11:00:00,33.15,33.17,33.01,33.03,492500.0,23.9492,23.9637,23.8481,23.8625,492500.0
2011-08-16 11:10:00,33.03,33.06,32.85,32.91,487500.0,23.8625,23.8842,23.7325,23.7758,487500.0
2011-08-16 11:20:00,32.92,32.98,32.84,32.87,418100.0,23.7831,23.8264,23.7253,23.7469,418100.0
2011-08-16 11:30:00,32.87,32.92,32.72,32.9,465800.0,23.7469,23.7831,23.6386,23.7686,465800.0
2011-08-16 11:40:00,32.89,33.07,32.88,33.03,342300.0,23.7614,23.8914,23.7542,23.8625,342300.0
2011-08-16 11:50:00,33.03,33.05,32.91,32.97,264300.0,23.8625,23.877,23.7758,23.8192,264300.0
2011-08-16 12:00:00,32.97,33.18,32.97,33.16,764100.0,23.8192,23.9709,23.8192,23.9565,764100.0
2011-08-16 12:10:00,33.16,33.23,32.93,33.11,472500.0,23.9565,24.007,23.7903,23.9203,472500.0
2011-08-16 12:20:00,33.1,33.2,33.0,33.02,436200.0,23.9131,23.9854,23.8409,23.8553,436200.0
2011-08-16 12:30:00,33.01,33.12,32.97,33.04,579100.0,23.8481,23.9276,23.8192,23.8698,579100.0
2011-08-16 12:40:00,33.04,33.08,32.85,32.95,401400.0,23.8698,23.8987,23.7325,23.8047,401400.0
2011-08-16 12:50:00,32.94,33.03,32.9,32.96,425500.0,23.7975,23.8625,23.7686,23.812,425500.0
2011-08-16 13:00:00,32.98,32.98,32.73,32.83,481000.0,23.8264,23.8264,23.6458,23.718,481000.0
2011-08-16 13:10:00,32.83,32.91,32.77,32.89,563900.0,23.718,23.7758,23.6747,23.7614,563900.0
2011-08-16 13:20:00,32.89,32.9,32.73,32.77,573900.0,23.7614,23.7686,23.6458,23.6747,573900.0
2011-08-16 13:30:00,32.77,32.84,32.71,32.75,295400.0,23.6747,23.7253,23.6314,23.6602,295400.0
2011-08-16 13:40:00,32.75,32.91,32.71,32.89,346100.0,23.6602,23.7758,23.6314,23.7614,346100.0
2011-08-16 13:50:00,32.89,33.0,32.88,32.95,257300.0,23.7614,23.8409,23.7542,23.8047,257300.0
2011-08-16 14:00:00,32.94,33.29,32.92,33.04,1143700.0,23.7975,24.0504,23.7831,23.8698,1143700.0
2011-08-16 14:10:00,33.03,33.18,33.03,33.12,400500.0,23.8625,23.9709,23.8625,23.9276,400500.0
2011-08-16 14:20:00,33.12,33.29,33.11,33.21,360300.0,23.9276,24.0504,23.9203,23.9926,360300.0
2011-08-16 14:30:00,33.2,33.22,33.1,33.14,328000.0,23.9854,23.9998,23.9131,23.942,328000.0
2011-08-16 14:40:00,33.13,33.24,33.13,33.18,529000.0,23.9348,24.0143,23.9348,23.9709,529000.0
2011-08-16 14:50:00,33.19,33.25,33.17,33.18,378700.0,23.9781,24.0215,23.9637,23.9709,378700.0
2011-08-16 15:00:00,33.18,33.25,33.17,33.2,515900.0,23.9709,24.0215,23.9637,23.9854,515900.0
2011-08-16 15:10:00,33.19,33.22,33.08,33.22,513000.0,23.9781,23.9998,23.8987,23.9998,513000.0
2011-08-16 15:20:00,33.22,33.36,33.12,33.31,830800.0,23.9998,24.1009,23.9276,24.0648,830800.0
2011-08-16 15:30:00,33.31,33.31,33.21,33.29,736600.0,24.0648,24.0648,23.9926,24.0504,736600.0
2011-08-16 15:40:00,33.28,33.32,33.09,33.18,1129900.0,24.0431,24.072,23.9059,23.9709,1129900.0
2011-08-16 15:50:00,33.18,33.19,33.1,33.13,2267100.0,23.9709,23.9781,23.9131,23.9348,2267100.0
2011-08-17 09:30:00,33.55,33.66,33.32,33.64,810500.0,24.2382,24.3177,24.072,24.3032,810500.0
2011-08-17 09:40:00,33.64,33.66,33.51,33.54,511500.0,24.3032,24.3177,24.2093,24.231,511500.0
2011-08-17 09:50:00,33.54,33.91,33.54,33.91,693900.0,24.231,24.4983,24.231,24.4983,693900.0
2011-08-17 10:00:00,33.91,33.96,33.74,33.85,847400.0,24.4983,24.5344,24.3755,24.4549,847400.0
2011-08-17 10:10:00,33.86,33.94,33.79,33.9,329400.0,24.4622,24.52,24.4116,24.4911,329400.0
2011-08-17 10:20:00,33.9,33.97,33.85,33.97,345100.0,24.4911,24.5416,24.4549,24.5416,345100.0
2011-08-17 10:30:00,33.96,33.97,33.85,33.91,463200.0,24.5344,24.5416,24.4549,24.4983,463200.0
2011-08-17 10:40:00,33.91,33.99,33.88,33.94,277900.0,24.4983,24.5561,24.4766,24.52,277900.0
2011-08-17 10:50:00,33.94,33.94,33.73,33.74,391900.0,24.52,24.52,24.3683,24.3755,391900.0
2011-08-17 11:00:00,33.74,33.77,33.61,33.7,716800.0,24.3755,24.3971,24.2816,24.3466,716800.0
2011-08-17 11:10:00,33.7,33.79,33.63,33.64,580600.0,24.3466,24.4116,24.296,24.3032,580600.0
2011-08-17 11:20:00,33.65,33.7,33.57,33.58,283400.0,24.3105,24.3466,24.2527,24.2599,283400.0
2011-08-17 11:30:00,33.58,33.66,33.57,33.6,335900.0,24.2599,24.3177,24.2527,24.2743,335900.0
2011-08-17 11:40:00,33.59,33.61,33.5,33.56,265400.0,24.2671,24.2816,24.2021,24.2454,265400.0
2011-08-17 11:50:00,33.57,33.62,33.37,33.44,349500.0,24.2527,24.2888,24.1082,24.1587,349500.0
2011-08-17 12:00:00,33.44,33.45,33.24,33.31,459700.0,24.1587,24.166,24.0143,24.0648,459700.0
2011-08-17 12:10:00,33.3,33.36,33.24,33.29,210700.0,24.0576,24.1009,24.0143,24.0504,210700.0
2011-08-17 12:20:00,33.3,33.34,33.27,33.32,299400.0,24.0576,24.0865,24.0359,24.072,299400.0
2011-08-17 12:30:00,33.32,33.42,33.3,33.32,193300.0,24.072,24.1443,24.0576,24.072,193300.0
2011-08-17 12:40:00,33.31,33.36,33.27,33.35,305500.0,24.0648,24.1009,24.0359,24.0937,305500.0
2011-08-17 12:50:00,33.35,33.39,33.16,33.21,270700.0,24.0937,24.1226,23.9565,23.9926,270700.0
2011-08-17 13:00:00,33.2,33.22,33.09,33.09,520200.0,23.9854,23.9998,23.9059,23.9059,520200.0
2011-08-17 13:10:00,33.09,33.15,33.05,33.11,253700.0,23.9059,23.9492,23.877,23.9203,253700.0
2011-08-17 13:20:00,33.12,33.15,33.0,33.05,243700.0,23.9276,23.9492,23.8409,23.877,243700.0
2011-08-17 13:30:00,33.04,33.08,33.0,33.01,213700.0,23.8698,23.8987,23.8409,23.8481,213700.0
2011-08-17 13:40:00,33.01,33.05,32.92,33.05,335400.0,23.8481,23.877,23.7831,23.877,335400.0
2011-08-17 13:50:00,33.05,33.1,33.02,33.04,162800.0,23.877,23.9131,23.8553,23.8698,162800.0
2011-08-17 14:00:00,33.04,33.17,33.03,33.17,263600.0,23.8698,23.9637,23.8625,23.9637,263600.0
2011-08-17 14:10:00,33.16,33.23,33.13,33.19,211800.0,23.9565,24.007,23.9348,23.9781,211800.0
2011-08-17 14:20:00,33.19,33.22,33.08,33.12,230000.0,23.9781,23.9998,23.8987,23.9276,230000.0
2011-08-17 14:30:00,33.13,33.16,33.03,33.03,206500.0,23.9348,23.9565,23.8625,23.8625,206500.0
2011-08-17 14:40:00,33.03,33.05,32.94,33.03,431000.0,23.8625,23.877,23.7975,23.8625,431000.0
2011-08-17 14:50:00,33.04,33.2,33.01,33.19,249400.0,23.8698,23.9854,23.8481,23.9781,249400.0
2011-08-17 15:00:00,33.19,33.34,33.16,33.34,498900.0,23.9781,24.0865,23.9565,24.0865,498900.0
2011-08-17 15:10:00,33.34,33.36,33.23,33.32,295300.0,24.0865,24.1009,24.007,24.072,295300.0
2011-08-17 15:20:00,33.31,33.39,33.15,33.32,363400.0,24.0648,24.1226,23.9492,24.072,363400.0
2011-08-17 15:30:00,33.31,33.35,33.23,33.32,356700.0,24.0648,24.0937,24.007,24.072,356700.0
2011-08-17 15:40:00,33.32,33.35,33.26,33.34,613700.0,24.072,24.0937,24.0287,24.0865,613700.0
2011-08-17 15:50:00,33.34,33.4,33.29,33.39,911900.0,24.0865,24.1298,24.0504,24.1226,911900.0
2011-08-18 09:30:00,32.42,32.68,32.42,32.67,537200.0,23.4218,23.6097,23.4218,23.6025,537200.0
2011-08-18 09:40:00,32.67,32.81,32.52,32.59,769100.0,23.6025,23.7036,23.4941,23.5447,769100.0
2011-08-18 09:50:00,32.58,32.59,32.39,32.44,725600.0,23.5374,23.5447,23.4002,23.4363,725600.0
2011-08-18 10:00:00,32.45,32.45,31.77,31.86,1285100.0,23.4435,23.4435,22.9522,23.0173,1285100.0
2011-08-18 10:10:00,31.86,32.0,31.75,31.94,626000.0,23.0173,23.1184,22.9378,23.0751,626000.0
2011-08-18 10:20:00,31.94,32.08,31.85,32.05,381600.0,23.0751,23.1762,23.01,23.1545,381600.0
2011-08-18 10:30:00,32.05,32.07,31.9,32.03,443100.0,23.1545,23.169,23.0462,23.1401,443100.0
2011-08-18 10:40:00,32.04,32.04,31.86,31.95,369100.0,23.1473,23.1473,23.0173,23.0823,369100.0
2011-08-18 10:50:00,31.95,32.27,31.94,32.2,798100.0,23.0823,23.3135,23.0751,23.2629,798100.0
2011-08-18 11:00:00,32.2,32.24,31.89,31.94,515600.0,23.2629,23.2918,23.0389,23.0751,515600.0
2011-08-18 11:10:00,31.94,32.04,31.87,31.9,350700.0,23.0751,23.1473,23.0245,23.0462,350700.0
2011-08-18 11:20:00,31.89,32.02,31.89,31.97,302000.0,23.0389,23.1329,23.0389,23.0967,302000.0
2011-08-18 11:30:00,31.97,32.2,31.94,32.15,345900.0,23.0967,23.2629,23.0751,23.2268,345900.0
2011-08-18 11:40:00,32.14,32.29,32.07,32.27,353100.0,23.2196,23.3279,23.169,23.3135,353100.0
2011-08-18 11:50:00,32.27,32.31,32.21,32.25,236900.0,23.3135,23.3424,23.2701,23.299,236900.0
2011-08-18 12:00:00,32.25,32.26,32.07,32.15,283100.0,23.299,23.3062,23.169,23.2268,283100.0
2011-08-18 12:10:00,32.14,32.25,32.11,32.2,547200.0,23.2196,23.299,23.1979,23.2629,547200.0
2011-08-18 12:20:00,32.21,32.24,32.15,32.19,172100.0,23.2701,23.2918,23.2268,23.2557,172100.0
2011-08-18 12:30:00,32.19,32.23,32.12,32.13,141600.0,23.2557,23.2846,23.2051,23.2123,141600.0
2011-08-18 12:40:00,32.12,32.15,32.05,32.08,163900.0,23.2051,23.2268,23.1545,23.1762,163900.0
2011-08-18 12:50:00,32.07,32.09,32.05,32.09,100300.0,23.169,23.1834,23.1545,23.1834,100300.0
2011-08-18 13:00:00,32.08,32.11,32.02,32.04,165200.0,23.1762,23.1979,23.1329,23.1473,165200.0
2011-08-18 13:10:00,32.04,32.06,31.98,32.0,136100.0,23.1473,23.1618,23.104,23.1184,136100.0
2011-08-18 13:20:00,32.0,32.04,31.98,32.02,149300.0,23.1184,23.1473,23.104,23.1329,149300.0
2011-08-18 13:30:00,32.02,32.07,31.86,31.87,293500.0,23.1329,23.169,23.0173,23.0245,293500.0
2011-08-18 13:40:00,31.87,31.97,31.86,31.95,212800.0,23.0245,23.0967,23.0173,23.0823,212800.0
2011-08-18 13:50:00,31.96,31.97,31.85,31.91,209900.0,23.0895,23.0967,23.01,23.0534,209900.0
2011-08-18 14:00:00,31.91,32.13,31.91,32.05,493800.0,23.0534,23.2123,23.0534,23.1545,493800.0
2011-08-18 14:10:00,32.04,32.18,32.0,32.16,372400.0,23.1473,23.2485,23.1184,23.234,372400.0
2011-08-18 14:20:00,32.16,32.29,32.13,32.23,584800.0,23.234,23.3279,23.2123,23.2846,584800.0
2011-08-18 14:30:00,32.23,32.29,32.16,32.18,431100.0,23.2846,23.3279,23.234,23.2485,431100.0
2011-08-18 14:40:00,32.18,32.18,32.04,32.09,196800.0,23.2485,23.2485,23.1473,23.1834,196800.0
2011-08-18 14:50:00,32.09,32.09,31.94,31.96,286000.0,23.1834,23.1834,23.0751,23.0895,286000.0
2011-08-18 15:00:00,31.96,31.99,31.88,31.92,436000.0,23.0895,23.1112,23.0317,23.0606,436000.0
2011-08-18 15:10:00,31.92,32.01,31.91,31.97,298300.0,23.0606,23.1256,23.0534,23.0967,298300.0
2011-08-18 15:20:00,31.96,32.11,31.92,32.1,490200.0,23.0895,23.1979,23.0606,23.1907,490200.0
2011-08-18 15:30:00,32.1,32.14,31.99,32.02,422700.0,23.1907,23.2196,23.1112,23.1329,422700.0
2011-08-18 15:40:00,32.02,32.03,31.9,32.02,762600.0,23.1329,23.1401,23.0462,23.1329,762600.0
2011-08-18 15:50:00,32.02,32.27,32.01,32.17,1529100.0,23.1329,23.3135,23.1256,23.2412,1529100.0
2011-08-19 09:30:00,31.85,32.16,31.79,32.13,1623300.0,23.01,23.234,22.9667,23.2123,1623300.0
2011-08-19 09:40:00,32.13,32.16,31.99,32.0,269500.0,23.2123,23.234,23.1112,23.1184,269500.0
2011-08-19 09:50:00,32.0,32.35,31.98,32.32,462600.0,23.1184,23.3713,23.104,23.3496,462600.0
2011-08-19 10:00:00,32.32,32.53,32.29,32.44,506300.0,23.3496,23.5013,23.3279,23.4363,506300.0
2011-08-19 10:10:00,32.44,32.6,32.38,32.57,473700.0,23.4363,23.5519,23.3929,23.5302,473700.0
2011-08-19 10:20:00,32.56,32.86,32.5,32.79,479100.0,23.523,23.7397,23.4796,23.6891,479100.0
2011-08-19 10:30:00,32.79,32.81,32.47,32.5,483800.0,23.6891,23.7036,23.458,23.4796,483800.0
2011-08-19 10:40:00,32.5,32.56,32.36,32.46,296000.0,23.4796,23.523,23.3785,23.4507,296000.0
2011-08-19 10:50:00,32.47,32.53,32.42,32.43,229700.0,23.458,23.5013,23.4218,23.4291,229700.0
2011-08-19 11:00:00,32.42,32.48,32.29,32.29,214400.0,23.4218,23.4652,23.3279,23.3279,214400.0
2011-08-19 11:10:00,32.29,32.31,32.1,32.17,262100.0,23.3279,23.3424,23.1907,23.2412,262100.0
2011-08-19 11:20:00,32.16,32.29,32.15,32.25,120900.0,23.234,23.3279,23.2268,23.299,120900.0
2011-08-19 11:30:00,32.25,32.34,32.18,32.27,187000.0,23.299,23.364,23.2485,23.3135,187000.0
2011-08-19 11:40:00,32.27,32.42,32.27,32.32,230100.0,23.3135,23.4218,23.3135,23.3496,230100.0
2011-08-19 11:50:00,32.32,32.39,32.29,32.36,275600.0,23.3496,23.4002,23.3279,23.3785,275600.0
2011-08-19 12:00:00,32.35,32.36,32.26,32.28,172000.0,23.3713,23.3785,23.3062,23.3207,172000.0
2011-08-19 12:10:00,32.27,32.29,32.23,32.25,159600.0,23.3135,23.3279,23.2846,23.299,159600.0
2011-08-19 12:20:00,32.24,32.26,32.18,32.26,128300.0,23.2918,23.3062,23.2485,23.3062,128300.0
2011-08-19 12:30:00,32.27,32.3,32.23,32.25,200200.0,23.3135,23.3351,23.2846,23.299,200200.0
2011-08-19 12:40:00,32.25,32.36,32.23,32.36,268400.0,23.299,23.3785,23.2846,23.3785,268400.0
2011-08-19 12:50:00,32.35,32.37,32.27,32.3,280700.0,23.3713,23.3857,23.3135,23.3351,280700.0
2011-08-19 13:00:00,32.3,32.31,32.22,32.3,200200.0,23.3351,23.3424,23.2774,23.3351,200200.0
2011-08-19 13:10:00,32.3,32.36,32.28,32.34,136100.0,23.3351,23.3785,23.3207,23.364,136100.0
2011-08-19 13:20:00,32.34,32.34,32.25,32.26,115700.0,23.364,23.364,23.299,23.3062,115700.0
2011-08-19 13:30:00,32.26,32.3,32.18,32.21,269200.0,23.3062,23.3351,23.2485,23.2701,269200.0
2011-08-19 13:40:00,32.2,32.22,32.14,32.21,207200.0,23.2629,23.2774,23.2196,23.2701,207200.0
2011-08-19 13:50:00,32.22,32.27,32.17,32.23,158300.0,23.2774,23.3135,23.2412,23.2846,158300.0
2011-08-19 14:00:00,32.22,32.28,32.17,32.26,534800.0,23.2774,23.3207,23.2412,23.3062,534800.0
2011-08-19 14:10:00,32.26,32.29,32.22,32.22,352800.0,23.3062,23.3279,23.2774,23.2774,352800.0
2011-08-19 14:20:00,32.23,32.24,32.13,32.21,262900.0,23.2846,23.2918,23.2123,23.2701,262900.0
2011-08-19 14:30:00,32.2,32.24,32.14,32.2,295400.0,23.2629,23.2918,23.2196,23.2629,295400.0
2011-08-19 14:40:00,32.2,32.28,32.13,32.13,337500.0,23.2629,23.3207,23.2123,23.2123,337500.0
2011-08-19 14:50:00,32.13,32.15,31.99,32.07,372000.0,23.2123,23.2268,23.1112,23.169,372000.0
2011-08-19 15:00:00,32.07,32.12,31.99,32.03,314900.0,23.169,23.2051,23.1112,23.1401,314900.0
2011-08-19 15:10:00,32.04,32.08,31.95,32.06,422600.0,23.1473,23.1762,23.0823,23.1618,422600.0
2011-08-19 15:20:00,32.06,32.2,32.05,32.16,411500.0,23.1618,23.2629,23.1545,23.234,411500.0
2011-08-19 15:30:00,32.16,32.17,32.0,32.04,484000.0,23.234,23.2412,23.1184,23.1473,484000.0
2011-08-19 15:40:00,32.03,32.04,31.95,32.01,737100.0,23.1401,23.1473,23.0823,23.1256,737100.0
2011-08-19 15:50:00,32.0,32.1,31.86,31.9,1780400.0,23.1184,23.1907,23.0173,23.0462,1780400.0
2011-08-22 09:30:00,32.4,32.59,32.24,32.35,452000.0,23.4074,23.5447,23.2918,23.3713,452000.0
2011-08-22 09:40:00,32.35,32.54,32.3,32.53,312400.0,23.3713,23.5085,23.3351,23.5013,312400.0
2011-08-22 09:50:00,32.53,32.57,32.38,32.46,298200.0,23.5013,23.5302,23.3929,23.4507,298200.0
2011-08-22 10:00:00,32.46,32.53,32.35,32.36,327300.0,23.4507,23.5013,23.3713,23.3785,327300.0
2011-08-22 10:10:00,32.35,32.54,32.29,32.53,269100.0,23.3713,23.5085,23.3279,23.5013,269100.0
2011-08-22 10:20:00,32.53,32.6,32.48,32.53,270100.0,23.5013,23.5519,23.4652,23.5013,270100.0
2011-08-22 10:30:00,32.53,32.61,32.43,32.47,298700.0,23.5013,23.5591,23.4291,23.458,298700.0
2011-08-22 10:40:00,32.47,32.5,32.41,32.44,239400.0,23.458,23.4796,23.4146,23.4363,239400.0
2011-08-22 10:50:00,32.45,32.52,32.26,32.3,402100.0,23.4435,23.4941,23.3062,23.3351,402100.0
2011-08-22 11:00:00,32.29,32.4,32.27,32.36,356300.0,23.3279,23.4074,23.3135,23.3785,356300.0
2011-08-22 11:10:00,32.36,32.37,32.22,32.25,248300.0,23.3785,23.3857,23.2774,23.299,248300.0
2011-08-22 11:20:00,32.24,32.26,32.07,32.13,434300.0,23.2918,23.3062,23.169,23.2123,434300.0
2011-08-22 11:30:00,32.14,32.22,32.03,32.1,305500.0,23.2196,23.2774,23.1401,23.1907,305500.0
2011-08-22 11:40:00,32.1,32.18,32.03,32.16,193000.0,23.1907,23.2485,23.1401,23.234,193000.0
2011-08-22 11:50:00,32.17,32.19,32.06,32.14,224900.0,23.2412,23.2557,23.1618,23.2196,224900.0
2011-08-22 12:00:00,32.14,32.23,32.08,32.23,200400.0,23.2196,23.2846,23.1762,23.2846,200400.0
2011-08-22 12:10:00,32.23,32.24,32.13,32.24,140600.0,23.2846,23.2918,23.2123,23.2918,140600.0
2011-08-22 12:20:00,32.23,32.28,32.17,32.23,252300.0,23.2846,23.3207,23.2412,23.2846,252300.0
2011-08-22 12:30:00,32.23,32.32,32.18,32.27,156300.0,23.2846,23.3496,23.2485,23.3135,156300.0
2011-08-22 12:40:00,32.26,32.43,32.21,32.38,208300.0,23.3062,23.4291,23.2701,23.3929,208300.0
2011-08-22 12:50:00,32.38,32.49,32.32,32.47,213000.0,23.3929,23.4724,23.3496,23.458,213000.0
2011-08-22 13:00:00,32.47,32.55,32.43,32.51,188800.0,23.458,23.5158,23.4291,23.4869,188800.0
2011-08-22 13:10:00,32.5,32.52,32.43,32.52,107200.0,23.4796,23.4941,23.4291,23.4941,107200.0
2011-08-22 13:20:00,32.52,32.58,32.43,32.44,235000.0,23.4941,23.5374,23.4291,23.4363,235000.0
2011-08-22 13:30:00,32.44,32.49,32.38,32.41,272300.0,23.4363,23.4724,23.3929,23.4146,272300.0
2011-08-22 13:40:00,32.41,32.46,32.35,32.39,143900.0,23.4146,23.4507,23.3713,23.4002,143900.0
2011-08-22 13:50:00,32.39,32.46,32.32,32.44,186700.0,23.4002,23.4507,23.3496,23.4363,186700.0
2011-08-22 14:00:00,32.44,32.49,32.38,32.44,210000.0,23.4363,23.4724,23.3929,23.4363,210000.0
2011-08-22 14:10:00,32.45,32.56,32.41,32.43,266700.0,23.4435,23.523,23.4146,23.4291,266700.0
2011-08-22 14:20:00,32.43,32.52,32.42,32.48,220400.0,23.4291,23.4941,23.4218,23.4652,220400.0
2011-08-22 14:30:00,32.47,32.47,32.37,32.39,202500.0,23.458,23.458,23.3857,23.4002,202500.0
2011-08-22 14:40:00,32.39,32.44,32.38,32.42,199500.0,23.4002,23.4363,23.3929,23.4218,199500.0
2011-08-22 14:50:00,32.42,32.42,32.3,32.3,187900.0,23.4218,23.4218,23.3351,23.3351,187900.0
2011-08-22 15:00:00,32.31,32.43,32.3,32.37,306600.0,23.3424,23.4291,23.3351,23.3857,306600.0
2011-08-22 15:10:00,32.37,32.44,32.35,32.4,439900.0,23.3857,23.4363,23.3713,23.4074,439900.0
2011-08-22 15:20:00,32.4,32.47,32.37,32.42,419500.0,23.4074,23.458,23.3857,23.4218,419500.0
2011-08-22 15:30:00,32.41,32.46,32.39,32.4,385400.0,23.4146,23.4507,23.4002,23.4074,385400.0
2011-08-22 15:40:00,32.39,32.47,32.32,32.34,585900.0,23.4002,23.458,23.3496,23.364,585900.0
2011-08-22 15:50:00,32.34,32.36,32.23,32.28,1101200.0,23.364,23.3785,23.2846,23.3207,1101200.0
2011-08-23 09:30:00,32.46,32.54,32.28,32.29,326400.0,23.4507,23.5085,23.3207,23.3279,326400.0
2011-08-23 09:40:00,32.29,32.46,32.25,32.4,312300.0,23.3279,23.4507,23.299,23.4074,312300.0
2011-08-23 09:50:00,32.39,32.55,32.26,32.43,341600.0,23.4002,23.5158,23.3062,23.4291,341600.0
2011-08-23 10:00:00,32.42,32.81,32.39,32.78,449700.0,23.4218,23.7036,23.4002,23.6819,449700.0
2011-08-23 10:10:00,32.79,32.86,32.72,32.75,195200.0,23.6891,23.7397,23.6386,23.6602,195200.0
2011-08-23 10:20:00,32.75,32.77,32.67,32.73,219400.0,23.6602,23.6747,23.6025,23.6458,219400.0
2011-08-23 10:30:00,32.72,32.84,32.69,32.84,285300.0,23.6386,23.7253,23.6169,23.7253,285300.0
2011-08-23 10:40:00,32.84,32.92,32.82,32.87,247900.0,23.7253,23.7831,23.7108,23.7469,247900.0
2011-08-23 10:50:00,32.87,32.9,32.72,32.73,178800.0,23.7469,23.7686,23.6386,23.6458,178800.0
2011-08-23 11:00:00,32.73,32.83,32.71,32.75,141300.0,23.6458,23.718,23.6314,23.6602,141300.0
2011-08-23 11:10:00,32.75,32.82,32.71,32.77,183200.0,23.6602,23.7108,23.6314,23.6747,183200.0
2011-08-23 11:20:00,32.77,32.84,32.71,32.84,216900.0,23.6747,23.7253,23.6314,23.7253,216900.0
2011-08-23 11:30:00,32.84,32.95,32.82,32.95,240200.0,23.7253,23.8047,23.7108,23.8047,240200.0
2011-08-23 11:40:00,32.95,33.05,32.92,33.04,238400.0,23.8047,23.877,23.7831,23.8698,238400.0
2011-08-23 11:50:00,33.04,33.15,33.04,33.14,339300.0,23.8698,23.9492,23.8698,23.942,339300.0
2011-08-23 12:00:00,33.14,33.15,33.07,33.12,154400.0,23.942,23.9492,23.8914,23.9276,154400.0
2011-08-23 12:10:00,33.12,33.15,33.02,33.03,126600.0,23.9276,23.9492,23.8553,23.8625,126600.0
2011-08-23 12:20:00,33.03,33.07,33.01,33.04,112800.0,23.8625,23.8914,23.8481,23.8698,112800.0
2011-08-23 12:30:00,33.04,33.08,32.98,32.99,192300.0,23.8698,23.8987,23.8264,23.8336,192300.0
2011-08-23 12:40:00,33.0,33.04,32.92,32.92,314800.0,23.8409,23.8698,23.7831,23.7831,314800.0
2011-08-23 12:50:00,32.93,33.09,32.93,33.03,271200.0,23.7903,23.9059,23.7903,23.8625,271200.0
2011-08-23 13:00:00,33.04,33.12,33.02,33.02,210900.0,23.8698,23.9276,23.8553,23.8553,210900.0
2011-08-23 13:10:00,33.02,33.02,32.95,32.96,133700.0,23.8553,23.8553,23.8047,23.812,133700.0
2011-08-23 13:20:00,32.95,33.0,32.91,32.94,97000.0,23.8047,23.8409,23.7758,23.7975,97000.0
2011-08-23 13:30:00,32.95,32.98,32.89,32.93,140800.0,23.8047,23.8264,23.7614,23.7903,140800.0
2011-08-23 13:40:00,32.93,32.99,32.88,32.95,131200.0,23.7903,23.8336,23.7542,23.8047,131200.0
2011-08-23 13:50:00,32.95,32.96,32.75,32.79,438300.0,23.8047,23.812,23.6602,23.6891,438300.0
2011-08-23 14:00:00,32.8,32.85,32.73,32.77,319500.0,23.6964,23.7325,23.6458,23.6747,319500.0
2011-08-23 14:10:00,32.77,32.82,32.7,32.82,224900.0,23.6747,23.7108,23.6241,23.7108,224900.0
2011-08-23 14:20:00,32.81,32.85,32.72,32.81,312500.0,23.7036,23.7325,23.6386,23.7036,312500.0
2011-08-23 14:30:00,32.81,32.86,32.74,32.81,411800.0,23.7036,23.7397,23.653,23.7036,411800.0
2011-08-23 14:40:00,32.8,32.85,32.75,32.85,237400.0,23.6964,23.7325,23.6602,23.7325,237400.0
2011-08-23 14:50:00,32.85,32.88,32.78,32.82,304700.0,23.7325,23.7542,23.6819,23.7108,304700.0
2011-08-23 15:00:00,32.83,33.03,32.82,33.02,665100.0,23.718,23.8625,23.7108,23.8553,665100.0
2011-08-23 15:10:00,33.02,33.05,32.91,32.94,334300.0,23.8553,23.877,23.7758,23.7975,334300.0
2011-08-23 15:20:00,32.93,33.01,32.89,32.94,555000.0,23.7903,23.8481,23.7614,23.7975,555000.0
2011-08-23 15:30:00,32.95,33.0,32.88,33.0,363000.0,23.8047,23.8409,23.7542,23.8409,363000.0
2011-08-23 15:40:00,33.0,33.03,32.97,32.98,595900.0,23.8409,23.8625,23.8192,23.8264,595900.0
2011-08-23 15:50:00,32.99,33.11,32.93,33.1,1082600.0,23.8336,23.9203,23.7903,23.9131,1082600.0
2011-08-24 09:30:00,32.98,33.1,32.88,33.01,390300.0,23.8264,23.9131,23.7542,23.8481,390300.0
2011-08-24 09:40:00,32.99,33.31,32.97,33.29,280200.0,23.8336,24.0648,23.8192,24.0504,280200.0
2011-08-24 09:50:00,33.3,33.55,33.26,33.53,413000.0,24.0576,24.2382,24.0287,24.2238,413000.0
2011-08-24 10:00:00,33.55,33.67,33.45,33.56,416600.0,24.2382,24.3249,24.166,24.2454,416600.0
2011-08-24 10:10:00,33.57,33.63,33.52,33.58,455500.0,24.2527,24.296,24.2165,24.2599,455500.0
2011-08-24 10:20:00,33.57,33.58,33.47,33.48,234100.0,24.2527,24.2599,24.1804,24.1876,234100.0
2011-08-24 10:30:00,33.49,33.51,33.33,33.43,293700.0,24.1949,24.2093,24.0793,24.1515,293700.0
2011-08-24 10:40:00,33.43,33.48,33.39,33.44,424400.0,24.1515,24.1876,24.1226,24.1587,424400.0
2011-08-24 10:50:00,33.44,33.53,33.43,33.49,318900.0,24.1587,24.2238,24.1515,24.1949,318900.0
2011-08-24 11:00:00,33.49,33.62,33.42,33.59,444800.0,24.1949,24.2888,24.1443,24.2671,444800.0
2011-08-24 11:10:00,33.6,33.68,33.55,33.59,551000.0,24.2743,24.3321,24.2382,24.2671,551000.0
2011-08-24 11:20:00,33.59,33.7,33.56,33.65,310300.0,24.2671,24.3466,24.2454,24.3105,310300.0
2011-08-24 11:30:00,33.65,33.78,33.64,33.75,384400.0,24.3105,24.4044,24.3032,24.3827,384400.0
2011-08-24 11:40:00,33.75,33.77,33.6,33.69,257400.0,24.3827,24.3971,24.2743,24.3394,257400.0
2011-08-24 11:50:00,33.7,33.86,33.7,33.81,527200.0,24.3466,24.4622,24.3466,24.426,527200.0
2011-08-24 12:00:00,33.8,33.8,33.7,33.74,431700.0,24.4188,24.4188,24.3466,24.3755,431700.0
2011-08-24 12:10:00,33.74,33.83,33.73,33.77,384800.0,24.3755,24.4405,24.3683,24.3971,384800.0
2011-08-24 12:20:00,33.77,33.83,33.75,33.76,224700.0,24.3971,24.4405,24.3827,24.3899,224700.0
2011-08-24 12:30:00,33.76,33.85,33.76,33.84,186000.0,24.3899,24.4549,24.3899,24.4477,186000.0
2011-08-24 12:40:00,33.85,33.93,33.83,33.9,252400.0,24.4549,24.5127,24.4405,24.4911,252400.0
2011-08-24 12:50:00,33.9,34.07,33.89,34.06,379500.0,24.4911,24.6139,24.4838,24.6067,379500.0
2011-08-24 13:00:00,34.06,34.22,34.04,34.18,731700.0,24.6067,24.7223,24.5922,24.6934,731700.0
2011-08-24 13:10:00,34.18,34.32,34.17,34.26,683200.0,24.6934,24.7945,24.6861,24.7511,683200.0
2011-08-24 13:20:00,34.26,34.38,34.25,34.31,386000.0,24.7511,24.8378,24.7439,24.7873,386000.0
2011-08-24 13:30:00,34.31,34.32,34.23,34.23,292500.0,24.7873,24.7945,24.7295,24.7295,292500.0
2011-08-24 13:40:00,34.23,34.23,34.09,34.17,780300.0,24.7295,24.7295,24.6283,24.6861,780300.0
2011-08-24 13:50:00,34.17,34.28,34.16,34.28,331200.0,24.6861,24.7656,24.6789,24.7656,331200.0
2011-08-24 14:00:00,34.28,34.29,34.14,34.19,399700.0,24.7656,24.7728,24.6645,24.7006,399700.0
2011-08-24 14:10:00,34.19,34.25,34.12,34.16,240600.0,24.7006,24.7439,24.65,24.6789,240600.0
2011-08-24 14:20:00,34.16,34.17,34.07,34.13,432200.0,24.6789,24.6861,24.6139,24.6572,432200.0
2011-08-24 14:30:00,34.12,34.14,34.04,34.12,422000.0,24.65,24.6645,24.5922,24.65,422000.0
2011-08-24 14:40:00,34.12,34.16,34.08,34.12,351000.0,24.65,24.6789,24.6211,24.65,351000.0
2011-08-24 14:50:00,34.11,34.22,34.09,34.21,441800.0,24.6428,24.7223,24.6283,24.715,441800.0
2011-08-24 15:00:00,34.21,34.24,34.15,34.19,587100.0,24.715,24.7367,24.6717,24.7006,587100.0
2011-08-24 15:10:00,34.19,34.29,34.18,34.25,965300.0,24.7006,24.7728,24.6934,24.7439,965300.0
2011-08-24 15:20:00,34.25,34.33,34.22,34.26,563900.0,24.7439,24.8017,24.7223,24.7511,563900.0
2011-08-24 15:30:00,34.28,34.42,34.27,34.37,474400.0,24.7656,24.8667,24.7584,24.8306,474400.0
2011-08-24 15:40:00,34.37,34.45,34.34,34.37,750200.0,24.8306,24.8884,24.8089,24.8306,750200.0
2011-08-24 15:50:00,34.37,34.46,34.36,34.38,1610300.0,24.8306,24.8956,24.8234,24.8378,1610300.0
2011-08-25 09:30:00,34.48,34.76,34.41,34.53,586500.0,24.9101,25.1124,24.8595,24.9462,586500.0
2011-08-25 09:40:00,34.54,34.71,34.43,34.53,379900.0,24.9534,25.0763,24.874,24.9462,379900.0
2011-08-25 09:50:00,34.53,34.58,34.25,34.28,917600.0,24.9462,24.9823,24.7439,24.7656,917600.0
2011-08-25 10:00:00,34.28,34.35,34.11,34.35,477300.0,24.7656,24.8162,24.6428,24.8162,477300.0
2011-08-25 10:10:00,34.35,34.36,34.15,34.16,404300.0,24.8162,24.8234,24.6717,24.6789,404300.0
2011-08-25 10:20:00,34.16,34.18,33.94,34.11,390300.0,24.6789,24.6934,24.52,24.6428,390300.0
2011-08-25 10:30:00,34.1,34.17,33.91,33.95,417100.0,24.6356,24.6861,24.4983,24.5272,417100.0
2011-08-25 10:40:00,33.96,33.97,33.63,33.64,582500.0,24.5344,24.5416,24.296,24.3032,582500.0
2011-08-25 10:50:00,33.63,33.85,33.62,33.78,518000.0,24.296,24.4549,24.2888,24.4044,518000.0
2011-08-25 11:00:00,33.79,33.93,33.79,33.82,396800.0,24.4116,24.5127,24.4116,24.4333,396800.0
2011-08-25 11:10:00,33.81,34.03,33.79,34.02,284400.0,24.426,24.585,24.4116,24.5778,284400.0
2011-08-25 11:20:00,34.03,34.16,34.02,34.12,350900.0,24.585,24.6789,24.5778,24.65,350900.0
2011-08-25 11:30:00,34.12,34.22,34.05,34.06,368900.0,24.65,24.7223,24.5994,24.6067,368900.0
2011-08-25 11:40:00,34.07,34.09,33.84,33.97,501900.0,24.6139,24.6283,24.4477,24.5416,501900.0
2011-08-25 11:50:00,33.96,34.02,33.96,33.96,196100.0,24.5344,24.5778,24.5344,24.5344,196100.0
2011-08-25 12:00:00,33.96,33.98,33.78,33.81,237800.0,24.5344,24.5489,24.4044,24.426,237800.0
2011-08-25 12:10:00,33.8,33.91,33.8,33.81,133500.0,24.4188,24.4983,24.4188,24.426,133500.0
2011-08-25 12:20:00,33.82,33.96,33.8,33.95,194100.0,24.4333,24.5344,24.4188,24.5272,194100.0
2011-08-25 12:30:00,33.95,33.99,33.88,33.98,397600.0,24.5272,24.5561,24.4766,24.5489,397600.0
2011-08-25 12:40:00,33.98,34.01,33.82,33.91,440400.0,24.5489,24.5705,24.4333,24.4983,440400.0
2011-08-25 12:50:00,33.91,33.95,33.8,33.93,300800.0,24.4983,24.5272,24.4188,24.5127,300800.0
2011-08-25 13:00:00,33.93,34.03,33.91,33.92,246800.0,24.5127,24.585,24.4983,24.5055,246800.0
2011-08-25 13:10:00,33.92,33.96,33.87,33.94,268700.0,24.5055,24.5344,24.4694,24.52,268700.0
2011-08-25 13:20:00,33.94,34.05,33.93,34.04,257400.0,24.52,24.5994,24.5127,24.5922,257400.0
2011-08-25 13:30:00,34.05,34.15,33.98,34.15,197400.0,24.5994,24.6717,24.5489,24.6717,197400.0
2011-08-25 13:40:00,34.15,34.16,33.98,34.0,153900.0,24.6717,24.6789,24.5489,24.5633,153900.0
2011-08-25 13:50:00,34.01,34.1,33.99,34.06,134800.0,24.5705,24.6356,24.5561,24.6067,134800.0
2011-08-25 14:00:00,34.06,34.09,33.99,34.03,171900.0,24.6067,24.6283,24.5561,24.585,171900.0
2011-08-25 14:10:00,34.03,34.13,34.01,34.13,234100.0,24.585,24.6572,24.5705,24.6572,234100.0
2011-08-25 14:20:00,34.13,34.13,33.98,34.05,207200.0,24.6572,24.6572,24.5489,24.5994,207200.0
2011-08-25 14:30:00,34.05,34.14,34.03,34.09,217400.0,24.5994,24.6645,24.585,24.6283,217400.0
2011-08-25 14:40:00,34.09,34.09,33.95,33.95,219200.0,24.6283,24.6283,24.5272,24.5272,219200.0
2011-08-25 14:50:00,33.97,33.99,33.88,33.88,196000.0,24.5416,24.5561,24.4766,24.4766,196000.0
2011-08-25 15:00:00,33.88,34.01,33.84,33.97,300100.0,24.4766,24.5705,24.4477,24.5416,300100.0
2011-08-25 15:10:00,33.98,34.1,33.91,34.1,358700.0,24.5489,24.6356,24.4983,24.6356,358700.0
2011-08-25 15:20:00,34.1,34.15,33.99,33.99,315900.0,24.6356,24.6717,24.5561,24.5561,315900.0
2011-08-25 15:30:00,33.98,34.03,33.82,33.87,397900.0,24.5489,24.585,24.4333,24.4694,397900.0
2011-08-25 15:40:00,33.87,33.88,33.72,33.81,835500.0,24.4694,24.4766,24.361,24.426,835500.0
2011-08-25 15:50:00,33.81,33.88,33.72,33.84,1067700.0,24.426,24.4766,24.361,24.4477,1067700.0
2011-08-26 09:30:00,34.1,34.34,33.95,34.18,632600.0,24.6356,24.8089,24.5272,24.6934,632600.0
2011-08-26 09:40:00,34.17,34.18,33.86,34.02,364900.0,24.6861,24.6934,24.4622,24.5778,364900.0
2011-08-26 09:50:00,34.02,34.13,33.93,34.06,427800.0,24.5778,24.6572,24.5127,24.6067,427800.0
2011-08-26 10:00:00,34.07,34.08,33.61,33.82,851500.0,24.6139,24.6211,24.2816,24.4333,851500.0
2011-08-26 10:10:00,33.81,33.92,33.71,33.87,515300.0,24.426,24.5055,24.3538,24.4694,515300.0
2011-08-26 10:20:00,33.86,34.2,33.8,34.0,593400.0,24.4622,24.7078,24.4188,24.5633,593400.0
2011-08-26 10:30:00,34.0,34.04,33.82,33.91,243000.0,24.5633,24.5922,24.4333,24.4983,243000.0
2011-08-26 10:40:00,33.91,34.26,33.88,34.19,500500.0,24.4983,24.7511,24.4766,24.7006,500500.0
2011-08-26 10:50:00,34.18,34.21,34.06,34.08,401700.0,24.6934,24.715,24.6067,24.6211,401700.0
2011-08-26 11:00:00,34.08,34.17,34.04,34.14,363900.0,24.6211,24.6861,24.5922,24.6645,363900.0
2011-08-26 11:10:00,34.13,34.4,34.13,34.31,554200.0,24.6572,24.8523,24.6572,24.7873,554200.0
2011-08-26 11:20:00,34.32,34.37,34.24,34.26,406100.0,24.7945,24.8306,24.7367,24.7511,406100.0
2011-08-26 11:30:00,34.27,34.31,34.19,34.2,285300.0,24.7584,24.7873,24.7006,24.7078,285300.0
2011-08-26 11:40:00,34.19,34.29,34.18,34.24,301700.0,24.7006,24.7728,24.6934,24.7367,301700.0
2011-08-26 11:50:00,34.23,34.3,34.21,34.24,196900.0,24.7295,24.78,24.715,24.7367,196900.0
2011-08-26 12:00:00,34.25,34.38,34.25,34.34,439700.0,24.7439,24.8378,24.7439,24.8089,439700.0
2011-08-26 12:10:00,34.34,34.44,34.34,34.38,674300.0,24.8089,24.8812,24.8089,24.8378,674300.0
2011-08-26 12:20:00,34.38,34.42,34.36,34.41,330800.0,24.8378,24.8667,24.8234,24.8595,330800.0
2011-08-26 12:30:00,34.42,34.47,34.27,34.35,278400.0,24.8667,24.9029,24.7584,24.8162,278400.0
2011-08-26 12:40:00,34.34,34.43,34.29,34.29,152700.0,24.8089,24.874,24.7728,24.7728,152700.0
2011-08-26 12:50:00,34.29,34.36,34.23,34.25,497600.0,24.7728,24.8234,24.7295,24.7439,497600.0
2011-08-26 13:00:00,34.25,34.32,34.21,34.26,467100.0,24.7439,24.7945,24.715,24.7511,467100.0
2011-08-26 13:10:00,34.25,34.4,34.24,34.31,383200.0,24.7439,24.8523,24.7367,24.7873,383200.0
2011-08-26 13:20:00,34.3,34.33,34.24,34.3,341400.0,24.78,24.8017,24.7367,24.78,341400.0
2011-08-26 13:30:00,34.3,34.33,34.23,34.25,886600.0,24.78,24.8017,24.7295,24.7439,886600.0
2011-08-26 13:40:00,34.25,34.29,34.24,34.26,391100.0,24.7439,24.7728,24.7367,24.7511,391100.0
2011-08-26 13:50:00,34.26,34.26,34.21,34.23,428800.0,24.7511,24.7511,24.715,24.7295,428800.0
2011-08-26 14:00:00,34.23,34.36,34.18,34.2,588500.0,24.7295,24.8234,24.6934,24.7078,588500.0
2011-08-26 14:10:00,34.2,34.21,34.16,34.19,321300.0,24.7078,24.715,24.6789,24.7006,321300.0
2011-08-26 14:20:00,34.18,34.2,34.04,34.06,282700.0,24.6934,24.7078,24.5922,24.6067,282700.0
2011-08-26 14:30:00,34.07,34.14,34.01,34.06,277100.0,24.6139,24.6645,24.5705,24.6067,277100.0
2011-08-26 14:40:00,34.06,34.11,34.06,34.08,303600.0,24.6067,24.6428,24.6067,24.6211,303600.0
2011-08-26 14:50:00,34.09,34.12,34.02,34.02,423800.0,24.6283,24.65,24.5778,24.5778,423800.0
2011-08-26 15:00:00,34.02,34.03,33.93,33.97,390300.0,24.5778,24.585,24.5127,24.5416,390300.0
2011-08-26 15:10:00,33.96,33.98,33.86,33.86,298100.0,24.5344,24.5489,24.4622,24.4622,298100.0
2011-08-26 15:20:00,33.86,33.89,33.81,33.88,369500.0,24.4622,24.4838,24.426,24.4766,369500.0
2011-08-26 15:30:00,33.88,33.99,33.87,33.98,704100.0,24.4766,24.5561,24.4694,24.5489,704100.0
2011-08-26 15:40:00,33.98,34.01,33.96,33.99,755000.0,24.5489,24.5705,24.5344,24.5561,755000.0
2011-08-26 15:50:00,34.0,34.01,33.96,33.99,947300.0,24.5633,24.5705,24.5344,24.5561,947300.0
2011-08-29 09:30:00,34.44,34.48,34.09,34.12,519600.0,24.8812,24.9101,24.6283,24.65,519600.0
2011-08-29 09:40:00,34.12,34.25,34.09,34.2,573100.0,24.65,24.7439,24.6283,24.7078,573100.0
2011-08-29 09:50:00,34.21,34.22,34.1,34.11,464900.0,24.715,24.7223,24.6356,24.6428,464900.0
2011-08-29 10:00:00,34.11,34.12,33.94,33.98,641800.0,24.6428,24.65,24.52,24.5489,641800.0
2011-08-29 10:10:00,33.98,34.15,33.93,33.98,503100.0,24.5489,24.6717,24.5127,24.5489,503100.0
2011-08-29 10:20:00,33.97,34.01,33.93,33.94,412600.0,24.5416,24.5705,24.5127,24.52,412600.0
2011-08-29 10:30:00,33.94,34.15,33.93,34.08,571700.0,24.52,24.6717,24.5127,24.6211,571700.0
2011-08-29 10:40:00,34.08,34.09,33.96,33.96,426700.0,24.6211,24.6283,24.5344,24.5344,426700.0
2011-08-29 10:50:00,33.96,34.01,33.96,34.0,336300.0,24.5344,24.5705,24.5344,24.5633,336300.0
2011-08-29 11:00:00,34.0,34.01,33.93,33.95,409500.0,24.5633,24.5705,24.5127,24.5272,409500.0
2011-08-29 11:10:00,33.95,34.01,33.95,33.99,301400.0,24.5272,24.5705,24.5272,24.5561,301400.0
2011-08-29 11:20:00,33.99,34.0,33.97,34.0,342600.0,24.5561,24.5633,24.5416,24.5633,342600.0
2011-08-29 11:30:00,34.0,34.01,33.97,33.98,258900.0,24.5633,24.5705,24.5416,24.5489,258900.0
2011-08-29 11:40:00,33.98,34.05,33.98,34.05,229400.0,24.5489,24.5994,24.5489,24.5994,229400.0
2011-08-29 11:50:00,34.05,34.05,34.0,34.0,266000.0,24.5994,24.5994,24.5633,24.5633,266000.0
2011-08-29 12:00:00,34.01,34.03,33.99,34.0,538400.0,24.5705,24.585,24.5561,24.5633,538400.0
2011-08-29 12:10:00,34.0,34.0,33.96,33.98,369400.0,24.5633,24.5633,24.5344,24.5489,369400.0
2011-08-29 12:20:00,33.98,34.0,33.96,34.0,208900.0,24.5489,24.5633,24.5344,24.5633,208900.0
2011-08-29 12:30:00,34.0,34.0,33.95,33.95,254200.0,24.5633,24.5633,24.5272,24.5272,254200.0
2011-08-29 12:40:00,33.96,34.02,33.95,33.99,500300.0,24.5344,24.5778,24.5272,24.5561,500300.0
2011-08-29 12:50:00,33.99,34.0,33.96,33.97,122700.0,24.5561,24.5633,24.5344,24.5416,122700.0
2011-08-29 13:00:00,33.97,33.99,33.96,33.97,212400.0,24.5416,24.5561,24.5344,24.5416,212400.0
2011-08-29 13:10:00,33.97,33.98,33.93,33.96,197800.0,24.5416,24.5489,24.5127,24.5344,197800.0
2011-08-29 13:20:00,33.96,33.96,33.93,33.94,308600.0,24.5344,24.5344,24.5127,24.52,308600.0
2011-08-29 13:30:00,33.95,33.96,33.93,33.94,125600.0,24.5272,24.5344,24.5127,24.52,125600.0
2011-08-29 13:40:00,33.95,33.96,33.84,33.84,282100.0,24.5272,24.5344,24.4477,24.4477,282100.0
2011-08-29 13:50:00,33.84,33.86,33.8,33.83,416700.0,24.4477,24.4622,24.4188,24.4405,416700.0
2011-08-29 14:00:00,33.83,33.83,33.81,33.82,162100.0,24.4405,24.4405,24.426,24.4333,162100.0
2011-08-29 14:10:00,33.81,33.85,33.81,33.82,233400.0,24.426,24.4549,24.426,24.4333,233400.0
2011-08-29 14:20:00,33.83,33.85,33.82,33.84,138500.0,24.4405,24.4549,24.4333,24.4477,138500.0
2011-08-29 14:30:00,33.84,33.86,33.83,33.84,183700.0,24.4477,24.4622,24.4405,24.4477,183700.0
2011-08-29 14:40:00,33.85,33.91,33.83,33.9,263700.0,24.4549,24.4983,24.4405,24.4911,263700.0
2011-08-29 14:50:00,33.91,33.93,33.85,33.9,299800.0,24.4983,24.5127,24.4549,24.4911,299800.0
2011-08-29 15:00:00,33.9,33.97,33.89,33.95,262300.0,24.4911,24.5416,24.4838,24.5272,262300.0
2011-08-29 15:10:00,33.94,33.97,33.9,33.94,246900.0,24.52,24.5416,24.4911,24.52,246900.0
2011-08-29 15:20:00,33.95,34.01,33.94,34.0,286000.0,24.5272,24.5705,24.52,24.5633,286000.0
2011-08-29 15:30:00,34.0,34.01,33.98,34.0,491900.0,24.5633,24.5705,24.5489,24.5633,491900.0
2011-08-29 15:40:00,34.0,34.01,33.98,33.98,566400.0,24.5633,24.5705,24.5489,24.5489,566400.0
2011-08-29 15:50:00,33.98,34.01,33.98,34.0,1050200.0,24.5489,24.5705,24.5489,24.5633,1050200.0
2011-08-30 09:30:00,33.73,33.83,33.54,33.68,477400.0,24.5497,24.6225,24.4114,24.5133,477400.0
2011-08-30 09:40:00,33.68,33.7,33.57,33.62,441200.0,24.5133,24.5279,24.4333,24.4697,441200.0
2011-08-30 09:50:00,33.62,33.62,33.56,33.57,424900.0,24.4697,24.4697,24.426,24.4333,424900.0
2011-08-30 10:00:00,33.59,33.59,33.38,33.39,1196400.0,24.4478,24.4478,24.295,24.3023,1196400.0
2011-08-30 10:10:00,33.39,33.39,33.3,33.32,703700.0,24.3023,24.3023,24.2368,24.2513,703700.0
2011-08-30 10:20:00,33.33,33.43,33.3,33.42,488200.0,24.2586,24.3314,24.2368,24.3241,488200.0
2011-08-30 10:30:00,33.42,33.51,33.4,33.5,401800.0,24.3241,24.3896,24.3095,24.3823,401800.0
2011-08-30 10:40:00,33.51,33.52,33.41,33.43,337000.0,24.3896,24.3969,24.3168,24.3314,337000.0
2011-08-30 10:50:00,33.43,33.56,33.4,33.5,283200.0,24.3314,24.426,24.3095,24.3823,283200.0
2011-08-30 11:00:00,33.49,33.54,33.48,33.51,278400.0,24.375,24.4114,24.3678,24.3896,278400.0
2011-08-30 11:10:00,33.51,33.6,33.5,33.6,209800.0,24.3896,24.4551,24.3823,24.4551,209800.0
2011-08-30 11:20:00,33.59,33.65,33.59,33.63,362100.0,24.4478,24.4915,24.4478,24.4769,362100.0
2011-08-30 11:30:00,33.62,33.77,33.61,33.74,358300.0,24.4697,24.5788,24.4624,24.557,358300.0
2011-08-30 11:40:00,33.74,33.79,33.69,33.7,325400.0,24.557,24.5934,24.5206,24.5279,325400.0
2011-08-30 11:50:00,33.69,33.73,33.66,33.69,216400.0,24.5206,24.5497,24.4988,24.5206,216400.0
2011-08-30 12:00:00,33.69,33.73,33.64,33.64,198800.0,24.5206,24.5497,24.4842,24.4842,198800.0
2011-08-30 12:10:00,33.65,33.69,33.6,33.6,225200.0,24.4915,24.5206,24.4551,24.4551,225200.0
2011-08-30 12:20:00,33.61,33.62,33.57,33.57,177300.0,24.4624,24.4697,24.4333,24.4333,177300.0
2011-08-30 12:30:00,33.58,33.62,33.55,33.55,147500.0,24.4405,24.4697,24.4187,24.4187,147500.0
2011-08-30 12:40:00,33.56,33.56,33.4,33.45,307800.0,24.426,24.426,24.3095,24.3459,307800.0
2011-08-30 12:50:00,33.45,33.52,33.45,33.52,240800.0,24.3459,24.3969,24.3459,24.3969,240800.0
2011-08-30 13:00:00,33.52,33.57,33.49,33.57,222800.0,24.3969,24.4333,24.375,24.4333,222800.0
2011-08-30 13:10:00,33.57,33.64,33.55,33.62,222700.0,24.4333,24.4842,24.4187,24.4697,222700.0
2011-08-30 13:20:00,33.63,33.7,33.62,33.66,175300.0,24.4769,24.5279,24.4697,24.4988,175300.0
2011-08-30 13:30:00,33.66,33.67,33.5,33.51,321400.0,24.4988,24.5061,24.3823,24.3896,321400.0
2011-08-30 13:40:00,33.51,33.58,33.51,33.56,240300.0,24.3896,24.4405,24.3896,24.426,240300.0
2011-08-30 13:50:00,33.56,33.57,33.51,33.55,159300.0,24.426,24.4333,24.3896,24.4187,159300.0
2011-08-30 14:00:00,33.54,33.64,33.5,33.6,449700.0,24.4114,24.4842,24.3823,24.4551,449700.0
2011-08-30 14:10:00,33.6,33.68,33.58,33.64,539100.0,24.4551,24.5133,24.4405,24.4842,539100.0
2011-08-30 14:20:00,33.63,33.67,33.6,33.66,297200.0,24.4769,24.5061,24.4551,24.4988,297200.0
2011-08-30 14:30:00,33.66,33.68,33.59,33.64,551600.0,24.4988,24.5133,24.4478,24.4842,551600.0
2011-08-30 14:40:00,33.64,33.69,33.62,33.63,233300.0,24.4842,24.5206,24.4697,24.4769,233300.0
2011-08-30 14:50:00,33.63,33.68,33.58,33.67,360400.0,24.4769,24.5133,24.4405,24.5061,360400.0
2011-08-30 15:00:00,33.66,33.68,33.62,33.67,308100.0,24.4988,24.5133,24.4697,24.5061,308100.0
2011-08-30 15:10:00,33.68,33.68,33.58,33.64,506900.0,24.5133,24.5133,24.4405,24.4842,506900.0
2011-08-30 15:20:00,33.63,33.68,33.61,33.65,505200.0,24.4769,24.5133,24.4624,24.4915,505200.0
2011-08-30 15:30:00,33.65,33.72,33.64,33.7,495100.0,24.4915,24.5424,24.4842,24.5279,495100.0
2011-08-30 15:40:00,33.7,33.71,33.64,33.7,1254600.0,24.5279,24.5352,24.4842,24.5279,1254600.0
2011-08-30 15:50:00,33.7,33.72,33.57,33.58,873600.0,24.5279,24.5424,24.4333,24.4405,873600.0
2011-08-31 09:30:00,33.84,33.91,33.62,33.8,454800.0,24.6298,24.6807,24.4697,24.6007,454800.0
2011-08-31 09:40:00,33.79,33.86,33.74,33.8,744200.0,24.5934,24.6443,24.557,24.6007,744200.0
2011-08-31 09:50:00,33.8,33.91,33.78,33.8,628600.0,24.6007,24.6807,24.5861,24.6007,628600.0
2011-08-31 10:00:00,33.81,33.85,33.8,33.85,630300.0,24.608,24.6371,24.6007,24.6371,630300.0
2011-08-31 10:10:00,33.84,33.85,33.83,33.84,402700.0,24.6298,24.6371,24.6225,24.6298,402700.0
2011-08-31 10:20:00,33.85,33.85,33.81,33.82,484500.0,24.6371,24.6371,24.608,24.6152,484500.0
2011-08-31 10:30:00,33.81,33.85,33.8,33.84,263000.0,24.608,24.6371,24.6007,24.6298,263000.0
2011-08-31 10:40:00,33.85,33.85,33.8,33.81,246700.0,24.6371,24.6371,24.6007,24.608,246700.0
2011-08-31 10:50:00,33.82,33.84,33.79,33.82,285700.0,24.6152,24.6298,24.5934,24.6152,285700.0
2011-08-31 11:00:00,33.82,33.83,33.77,33.79,259000.0,24.6152,24.6225,24.5788,24.5934,259000.0
2011-08-31 11:10:00,33.79,33.85,33.78,33.83,352300.0,24.5934,24.6371,24.5861,24.6225,352300.0
2011-08-31 11:20:00,33.84,33.84,33.75,33.79,365900.0,24.6298,24.6298,24.5643,24.5934,365900.0
2011-08-31 11:30:00,33.79,33.8,33.73,33.76,306500.0,24.5934,24.6007,24.5497,24.5716,306500.0
2011-08-31 11:40:00,33.77,33.8,33.68,33.69,281800.0,24.5788,24.6007,24.5133,24.5206,281800.0
2011-08-31 11:50:00,33.7,33.71,33.62,33.62,247000.0,24.5279,24.5352,24.4697,24.4697,247000.0
2011-08-31 12:00:00,33.61,33.68,33.6,33.66,366600.0,24.4624,24.5133,24.4551,24.4988,366600.0
2011-08-31 12:10:00,33.67,33.72,33.66,33.68,304100.0,24.5061,24.5424,24.4988,24.5133,304100.0
2011-08-31 12:20:00,33.68,33.76,33.67,33.71,328300.0,24.5133,24.5716,24.5061,24.5352,328300.0
2011-08-31 12:30:00,33.71,33.75,33.69,33.7,226000.0,24.5352,24.5643,24.5206,24.5279,226000.0
2011-08-31 12:40:00,33.69,33.72,33.67,33.69,194500.0,24.5206,24.5424,24.5061,24.5206,194500.0
2011-08-31 12:50:00,33.7,33.75,33.7,33.75,247700.0,24.5279,24.5643,24.5279,24.5643,247700.0
2011-08-31 13:00:00,33.75,33.76,33.71,33.71,188200.0,24.5643,24.5716,24.5352,24.5352,188200.0
2011-08-31 13:10:00,33.71,33.74,33.69,33.72,255500.0,24.5352,24.557,24.5206,24.5424,255500.0
2011-08-31 13:20:00,33.72,33.72,33.67,33.72,156500.0,24.5424,24.5424,24.5061,24.5424,156500.0
2011-08-31 13:30:00,33.71,33.74,33.67,33.7,133300.0,24.5352,24.557,24.5061,24.5279,133300.0
2011-08-31 13:40:00,33.7,33.71,33.59,33.61,210800.0,24.5279,24.5352,24.4478,24.4624,210800.0
2011-08-31 13:50:00,33.61,33.61,33.53,33.54,321500.0,24.4624,24.4624,24.4042,24.4114,321500.0
2011-08-31 14:00:00,33.54,33.58,33.48,33.48,243100.0,24.4114,24.4405,24.3678,24.3678,243100.0
2011-08-31 14:10:00,33.48,33.5,33.45,33.49,192700.0,24.3678,24.3823,24.3459,24.375,192700.0
2011-08-31 14:20:00,33.49,33.5,33.46,33.46,306500.0,24.375,24.3823,24.3532,24.3532,306500.0
2011-08-31 14:30:00,33.46,33.48,33.34,33.34,438200.0,24.3532,24.3678,24.2659,24.2659,438200.0
2011-08-31 14:40:00,33.35,33.35,33.26,33.33,337800.0,24.2731,24.2731,24.2076,24.2586,337800.0
2011-08-31 14:50:00,33.32,33.34,33.22,33.31,343400.0,24.2513,24.2659,24.1785,24.244,343400.0
2011-08-31 15:00:00,33.31,33.36,33.29,33.32,522300.0,24.244,24.2804,24.2295,24.2513,522300.0
2011-08-31 15:10:00,33.31,33.32,33.18,33.24,545000.0,24.244,24.2513,24.1494,24.1931,545000.0
2011-08-31 15:20:00,33.23,33.32,33.23,33.3,580300.0,24.1858,24.2513,24.1858,24.2368,580300.0
2011-08-31 15:30:00,33.3,33.36,33.29,33.29,643500.0,24.2368,24.2804,24.2295,24.2295,643500.0
2011-08-31 15:40:00,33.3,33.44,33.28,33.42,886500.0,24.2368,24.3387,24.2222,24.3241,886500.0
2011-08-31 15:50:00,33.42,33.44,33.26,33.35,1296900.0,24.3241,24.3387,24.2076,24.2731,1296900.0
2011-09-01 09:30:00,33.53,33.58,33.38,33.49,517000.0,24.4042,24.4405,24.295,24.375,517000.0
2011-09-01 09:40:00,33.48,33.54,33.44,33.49,287000.0,24.3678,24.4114,24.3387,24.375,287000.0
2011-09-01 09:50:00,33.48,33.5,33.42,33.49,316600.0,24.3678,24.3823,24.3241,24.375,316600.0
2011-09-01 10:00:00,33.49,33.78,33.45,33.65,888700.0,24.375,24.5861,24.3459,24.4915,888700.0
2011-09-01 10:10:00,33.64,33.66,33.52,33.59,541400.0,24.4842,24.4988,24.3969,24.4478,541400.0
2011-09-01 10:20:00,33.59,33.61,33.54,33.58,376300.0,24.4478,24.4624,24.4114,24.4405,376300.0
2011-09-01 10:30:00,33.56,33.57,33.44,33.47,283800.0,24.426,24.4333,24.3387,24.3605,283800.0
2011-09-01 10:40:00,33.47,33.55,33.45,33.45,348200.0,24.3605,24.4187,24.3459,24.3459,348200.0
2011-09-01 10:50:00,33.45,33.53,33.43,33.45,235300.0,24.3459,24.4042,24.3314,24.3459,235300.0
2011-09-01 11:00:00,33.45,33.47,33.35,33.37,273400.0,24.3459,24.3605,24.2731,24.2877,273400.0
2011-09-01 11:10:00,33.37,33.41,33.29,33.4,240100.0,24.2877,24.3168,24.2295,24.3095,240100.0
2011-09-01 11:20:00,33.41,33.45,33.36,33.42,312300.0,24.3168,24.3459,24.2804,24.3241,312300.0
2011-09-01 11:30:00,33.43,33.52,33.42,33.5,197900.0,24.3314,24.3969,24.3241,24.3823,197900.0
2011-09-01 11:40:00,33.5,33.53,33.43,33.52,229500.0,24.3823,24.4042,24.3314,24.3969,229500.0
2011-09-01 11:50:00,33.52,33.56,33.45,33.53,231500.0,24.3969,24.426,24.3459,24.4042,231500.0
2011-09-01 12:00:00,33.52,33.53,33.44,33.48,162700.0,24.3969,24.4042,24.3387,24.3678,162700.0
2011-09-01 12:10:00,33.48,33.5,33.42,33.49,98900.0,24.3678,24.3823,24.3241,24.375,98900.0
2011-09-01 12:20:00,33.48,33.56,33.47,33.51,260400.0,24.3678,24.426,24.3605,24.3896,260400.0
2011-09-01 12:30:00,33.51,33.53,33.46,33.47,134900.0,24.3896,24.4042,24.3532,24.3605,134900.0
2011-09-01 12:40:00,33.47,33.48,33.33,33.34,237000.0,24.3605,24.3678,24.2586,24.2659,237000.0
2011-09-01 12:50:00,33.34,33.38,33.29,33.29,365500.0,24.2659,24.295,24.2295,24.2295,365500.0
2011-09-01 13:00:00,33.29,33.34,33.23,33.23,177700.0,24.2295,24.2659,24.1858,24.1858,177700.0
2011-09-01 13:10:00,33.23,33.24,33.17,33.2,257700.0,24.1858,24.1931,24.1421,24.164,257700.0
2011-09-01 13:20:00,33.2,33.22,33.08,33.14,253900.0,24.164,24.1785,24.0766,24.1203,253900.0
2011-09-01 13:30:00,33.14,33.14,33.04,33.05,229700.0,24.1203,24.1203,24.0475,24.0548,229700.0
2011-09-01 13:40:00,33.05,33.06,32.97,33.05,454500.0,24.0548,24.0621,23.9966,24.0548,454500.0
2011-09-01 13:50:00,33.05,33.06,32.96,32.98,320600.0,24.0548,24.0621,23.9893,24.0039,320600.0
2011-09-01 14:00:00,32.99,33.02,32.89,32.9,495900.0,24.0111,24.033,23.9383,23.9456,495900.0
2011-09-01 14:10:00,32.9,32.97,32.89,32.93,251900.0,23.9456,23.9966,23.9383,23.9675,251900.0
2011-09-01 14:20:00,32.93,33.0,32.91,33.0,186900.0,23.9675,24.0184,23.9529,24.0184,186900.0
2011-09-01 14:30:00,33.0,33.06,32.99,33.01,341100.0,24.0184,24.0621,24.0111,24.0257,341100.0
2011-09-01 14:40:00,33.0,33.02,32.96,32.99,286000.0,24.0184,24.033,23.9893,24.0111,286000.0
2011-09-01 14:50:00,33.0,33.01,32.96,32.99,161400.0,24.0184,24.0257,23.9893,24.0111,161400.0
2011-09-01 15:00:00,32.99,32.99,32.89,32.93,294300.0,24.0111,24.0111,23.9383,23.9675,294300.0
2011-09-01 15:10:00,32.92,33.01,32.9,33.0,325300.0,23.9602,24.0257,23.9456,24.0184,325300.0
2011-09-01 15:20:00,33.0,33.01,32.94,32.97,481500.0,24.0184,24.0257,23.9747,23.9966,481500.0
2011-09-01 15:30:00,32.98,32.98,32.89,32.9,567000.0,24.0039,24.0039,23.9383,23.9456,567000.0
2011-09-01 15:40:00,32.9,32.99,32.87,32.99,599600.0,23.9456,24.0111,23.9238,24.0111,599600.0
2011-09-01 15:50:00,32.99,33.0,32.9,32.93,829700.0,24.0111,24.0184,23.9456,23.9675,829700.0
2011-09-02 09:30:00,32.27,32.34,31.95,31.95,620000.0,23.4871,23.538,23.2542,23.2542,620000.0
2011-09-02 09:40:00,31.95,32.16,31.92,32.12,370200.0,23.2542,23.407,23.2324,23.3779,370200.0
2011-09-02 09:50:00,32.12,32.18,32.06,32.12,354100.0,23.3779,23.4216,23.3342,23.3779,354100.0
2011-09-02 10:00:00,32.12,32.24,32.06,32.22,362900.0,23.3779,23.4653,23.3342,23.4507,362900.0
2011-09-02 10:10:00,32.22,32.26,32.07,32.13,249500.0,23.4507,23.4798,23.3415,23.3852,249500.0
2011-09-02 10:20:00,32.13,32.19,32.07,32.15,350000.0,23.3852,23.4289,23.3415,23.3998,350000.0
2011-09-02 10:30:00,32.14,32.18,32.04,32.09,301100.0,23.3925,23.4216,23.3197,23.3561,301100.0
2011-09-02 10:40:00,32.09,32.15,32.06,32.11,232200.0,23.3561,23.3998,23.3342,23.3706,232200.0
2011-09-02 10:50:00,32.12,32.18,32.07,32.18,203800.0,23.3779,23.4216,23.3415,23.4216,203800.0
2011-09-02 11:00:00,32.18,32.22,32.14,32.18,224500.0,23.4216,23.4507,23.3925,23.4216,224500.0
2011-09-02 11:10:00,32.18,32.3,32.18,32.26,334700.0,23.4216,23.5089,23.4216,23.4798,334700.0
2011-09-02 11:20:00,32.26,32.33,32.25,32.29,225600.0,23.4798,23.5308,23.4725,23.5016,225600.0
2011-09-02 11:30:00,32.29,32.4,32.26,32.39,437600.0,23.5016,23.5817,23.4798,23.5744,437600.0
2011-09-02 11:40:00,32.39,32.47,32.38,32.4,413000.0,23.5744,23.6327,23.5672,23.5817,413000.0
2011-09-02 11:50:00,32.4,32.43,32.35,32.41,133400.0,23.5817,23.6035,23.5453,23.589,133400.0
2011-09-02 12:00:00,32.41,32.5,32.39,32.48,192300.0,23.589,23.6545,23.5744,23.6399,192300.0
2011-09-02 12:10:00,32.47,32.58,32.46,32.53,343200.0,23.6327,23.7127,23.6254,23.6763,343200.0
2011-09-02 12:20:00,32.53,32.55,32.44,32.48,163500.0,23.6763,23.6909,23.6108,23.6399,163500.0
2011-09-02 12:30:00,32.47,32.53,32.45,32.52,112400.0,23.6327,23.6763,23.6181,23.669,112400.0
2011-09-02 12:40:00,32.52,32.54,32.49,32.53,173900.0,23.669,23.6836,23.6472,23.6763,173900.0
2011-09-02 12:50:00,32.52,32.54,32.5,32.53,163500.0,23.669,23.6836,23.6545,23.6763,163500.0
2011-09-02 13:00:00,32.52,32.54,32.45,32.45,193400.0,23.669,23.6836,23.6181,23.6181,193400.0
2011-09-02 13:10:00,32.45,32.46,32.35,32.38,215700.0,23.6181,23.6254,23.5453,23.5672,215700.0
2011-09-02 13:20:00,32.39,32.42,32.39,32.41,96900.0,23.5744,23.5963,23.5744,23.589,96900.0
2011-09-02 13:30:00,32.41,32.47,32.35,32.36,155200.0,23.589,23.6327,23.5453,23.5526,155200.0
2011-09-02 13:40:00,32.36,32.39,32.32,32.39,175300.0,23.5526,23.5744,23.5235,23.5744,175300.0
2011-09-02 13:50:00,32.38,32.44,32.38,32.43,176800.0,23.5672,23.6108,23.5672,23.6035,176800.0
2011-09-02 14:00:00,32.43,32.45,32.41,32.41,151500.0,23.6035,23.6181,23.589,23.589,151500.0
2011-09-02 14:10:00,32.42,32.44,32.32,32.37,409900.0,23.5963,23.6108,23.5235,23.5599,409900.0
2011-09-02 14:20:00,32.37,32.39,32.33,32.38,205300.0,23.5599,23.5744,23.5308,23.5672,205300.0
2011-09-02 14:30:00,32.38,32.39,32.27,32.31,287200.0,23.5672,23.5744,23.4871,23.5162,287200.0
2011-09-02 14:40:00,32.31,32.35,32.24,32.25,192000.0,23.5162,23.5453,23.4653,23.4725,192000.0
2011-09-02 14:50:00,32.24,32.3,32.23,32.24,358100.0,23.4653,23.5089,23.458,23.4653,358100.0
2011-09-02 15:00:00,32.24,32.26,32.16,32.17,259500.0,23.4653,23.4798,23.407,23.4143,259500.0
2011-09-02 15:10:00,32.17,32.2,32.13,32.2,314000.0,23.4143,23.4361,23.3852,23.4361,314000.0
2011-09-02 15:20:00,32.2,32.22,32.16,32.2,289900.0,23.4361,23.4507,23.407,23.4361,289900.0
2011-09-02 15:30:00,32.2,32.26,32.17,32.23,434300.0,23.4361,23.4798,23.4143,23.458,434300.0
2011-09-02 15:40:00,32.23,32.29,32.2,32.22,705000.0,23.458,23.5016,23.4361,23.4507,705000.0
2011-09-02 15:50:00,32.22,32.29,32.17,32.17,836000.0,23.4507,23.5016,23.4143,23.4143,836000.0
2011-09-06 09:30:00,31.13,31.51,31.08,31.43,631900.0,22.6574,22.9339,22.621,22.8757,631900.0
2011-09-06 09:40:00,31.44,31.59,31.43,31.45,526800.0,22.883,22.9922,22.8757,22.8903,526800.0
2011-09-06 09:50:00,31.45,31.61,31.39,31.53,282400.0,22.8903,23.0067,22.8466,22.9485,282400.0
2011-09-06 10:00:00,31.54,31.69,31.54,31.62,587400.0,22.9558,23.0649,22.9558,23.014,587400.0
2011-09-06 10:10:00,31.63,31.65,31.43,31.43,369400.0,23.0213,23.0358,22.8757,22.8757,369400.0
2011-09-06 10:20:00,31.44,31.47,31.2,31.21,403400.0,22.883,22.9048,22.7083,22.7156,403400.0
2011-09-06 10:30:00,31.2,31.32,31.19,31.27,325100.0,22.7083,22.7957,22.701,22.7593,325100.0
2011-09-06 10:40:00,31.27,31.37,31.27,31.36,509700.0,22.7593,22.832,22.7593,22.8248,509700.0
2011-09-06 10:50:00,31.36,31.49,31.35,31.49,193500.0,22.8248,22.9194,22.8175,22.9194,193500.0
2011-09-06 11:00:00,31.49,31.52,31.43,31.48,223400.0,22.9194,22.9412,22.8757,22.9121,223400.0
2011-09-06 11:10:00,31.49,31.67,31.45,31.61,284700.0,22.9194,23.0504,22.8903,23.0067,284700.0
2011-09-06 11:20:00,31.6,31.62,31.52,31.6,170000.0,22.9994,23.014,22.9412,22.9994,170000.0
2011-09-06 11:30:00,31.6,31.69,31.53,31.54,253300.0,22.9994,23.0649,22.9485,22.9558,253300.0
2011-09-06 11:40:00,31.53,31.64,31.51,31.57,279000.0,22.9485,23.0286,22.9339,22.9776,279000.0
2011-09-06 11:50:00,31.57,31.73,31.57,31.68,141000.0,22.9776,23.0941,22.9776,23.0577,141000.0
2011-09-06 12:00:00,31.67,31.71,31.63,31.63,128900.0,23.0504,23.0795,23.0213,23.0213,128900.0
2011-09-06 12:10:00,31.62,31.7,31.59,31.69,137700.0,23.014,23.0722,22.9922,23.0649,137700.0
2011-09-06 12:20:00,31.69,31.77,31.69,31.73,167200.0,23.0649,23.1232,23.0649,23.0941,167200.0
2011-09-06 12:30:00,31.73,31.74,31.63,31.68,174200.0,23.0941,23.1013,23.0213,23.0577,174200.0
2011-09-06 12:40:00,31.67,31.71,31.65,31.7,124400.0,23.0504,23.0795,23.0358,23.0722,124400.0
2011-09-06 12:50:00,31.69,31.71,31.64,31.69,100700.0,23.0649,23.0795,23.0286,23.0649,100700.0
2011-09-06 13:00:00,31.7,31.74,31.64,31.7,134700.0,23.0722,23.1013,23.0286,23.0722,134700.0
2011-09-06 13:10:00,31.71,31.79,31.7,31.73,146100.0,23.0795,23.1377,23.0722,23.0941,146100.0
2011-09-06 13:20:00,31.74,31.79,31.7,31.71,145000.0,23.1013,23.1377,23.0722,23.0795,145000.0
2011-09-06 13:30:00,31.7,31.74,31.64,31.74,150000.0,23.0722,23.1013,23.0286,23.1013,150000.0
2011-09-06 13:40:00,31.73,31.87,31.71,31.87,198000.0,23.0941,23.196,23.0795,23.196,198000.0
2011-09-06 13:50:00,31.88,31.9,31.84,31.88,177300.0,23.2032,23.2178,23.1741,23.2032,177300.0
2011-09-06 14:00:00,31.88,31.97,31.86,31.96,346700.0,23.2032,23.2687,23.1887,23.2615,346700.0
2011-09-06 14:10:00,31.96,32.05,31.96,32.04,263100.0,23.2615,23.327,23.2615,23.3197,263100.0
2011-09-06 14:20:00,32.04,32.09,32.0,32.02,211700.0,23.3197,23.3561,23.2906,23.3051,211700.0
2011-09-06 14:30:00,32.02,32.02,31.92,31.93,201600.0,23.3051,23.3051,23.2324,23.2396,201600.0
2011-09-06 14:40:00,31.92,31.94,31.85,31.86,154300.0,23.2324,23.2469,23.1814,23.1887,154300.0
2011-09-06 14:50:00,31.86,31.89,31.83,31.87,138600.0,23.1887,23.2105,23.1668,23.196,138600.0
2011-09-06 15:00:00,31.87,31.88,31.79,31.81,182400.0,23.196,23.2032,23.1377,23.1523,182400.0
2011-09-06 15:10:00,31.81,31.82,31.73,31.76,239300.0,23.1523,23.1596,23.0941,23.1159,239300.0
2011-09-06 15:20:00,31.76,31.89,31.75,31.8,299200.0,23.1159,23.2105,23.1086,23.145,299200.0
2011-09-06 15:30:00,31.8,31.89,31.73,31.89,524000.0,23.145,23.2105,23.0941,23.2105,524000.0
2011-09-06 15:40:00,31.89,32.0,31.87,31.97,609400.0,23.2105,23.2906,23.196,23.2687,609400.0
2011-09-06 15:50:00,31.97,32.12,31.94,32.06,1114500.0,23.2687,23.3779,23.2469,23.3342,1114500.0
2011-09-07 09:30:00,32.59,32.64,32.38,32.45,645400.0,23.72,23.7564,23.5672,23.6181,645400.0
2011-09-07 09:40:00,32.45,32.55,32.41,32.48,444400.0,23.6181,23.6909,23.589,23.6399,444400.0
2011-09-07 09:50:00,32.48,32.54,32.41,32.51,628400.0,23.6399,23.6836,23.589,23.6618,628400.0
2011-09-07 10:00:00,32.51,32.58,32.47,32.55,397600.0,23.6618,23.7127,23.6327,23.6909,397600.0
2011-09-07 10:10:00,32.55,32.56,32.49,32.52,363000.0,23.6909,23.6982,23.6472,23.669,363000.0
2011-09-07 10:20:00,32.52,32.56,32.44,32.45,341400.0,23.669,23.6982,23.6108,23.6181,341400.0
2011-09-07 10:30:00,32.45,32.47,32.36,32.36,526100.0,23.6181,23.6327,23.5526,23.5526,526100.0
2011-09-07 10:40:00,32.36,32.41,32.35,32.36,340400.0,23.5526,23.589,23.5453,23.5526,340400.0
2011-09-07 10:50:00,32.36,32.4,32.35,32.4,245800.0,23.5526,23.5817,23.5453,23.5817,245800.0
2011-09-07 11:00:00,32.4,32.42,32.38,32.4,465700.0,23.5817,23.5963,23.5672,23.5817,465700.0
2011-09-07 11:10:00,32.4,32.52,32.39,32.51,353100.0,23.5817,23.669,23.5744,23.6618,353100.0
2011-09-07 11:20:00,32.51,32.6,32.49,32.56,341800.0,23.6618,23.7273,23.6472,23.6982,341800.0
2011-09-07 11:30:00,32.56,32.57,32.52,32.53,242600.0,23.6982,23.7054,23.669,23.6763,242600.0
2011-09-07 11:40:00,32.53,32.56,32.53,32.55,249500.0,23.6763,23.6982,23.6763,23.6909,249500.0
2011-09-07 11:50:00,32.55,32.59,32.54,32.57,188800.0,23.6909,23.72,23.6836,23.7054,188800.0
2011-09-07 12:00:00,32.58,32.58,32.52,32.53,129400.0,23.7127,23.7127,23.669,23.6763,129400.0
2011-09-07 12:10:00,32.53,32.57,32.52,32.57,137400.0,23.6763,23.7054,23.669,23.7054,137400.0
2011-09-07 12:20:00,32.57,32.59,32.53,32.59,146200.0,23.7054,23.72,23.6763,23.72,146200.0
2011-09-07 12:30:00,32.59,32.64,32.59,32.61,135500.0,23.72,23.7564,23.72,23.7346,135500.0
2011-09-07 12:40:00,32.61,32.63,32.6,32.61,163000.0,23.7346,23.7491,23.7273,23.7346,163000.0
2011-09-07 12:50:00,32.61,32.66,32.6,32.64,117300.0,23.7346,23.7709,23.7273,23.7564,117300.0
2011-09-07 13:00:00,32.64,32.71,32.63,32.67,234100.0,23.7564,23.8073,23.7491,23.7782,234100.0
2011-09-07 13:10:00,32.67,32.7,32.67,32.69,111300.0,23.7782,23.8001,23.7782,23.7928,111300.0
2011-09-07 13:20:00,32.69,32.7,32.66,32.68,62900.0,23.7928,23.8001,23.7709,23.7855,62900.0
2011-09-07 13:30:00,32.68,32.7,32.64,32.66,131900.0,23.7855,23.8001,23.7564,23.7709,131900.0
2011-09-07 13:40:00,32.66,32.7,32.64,32.7,155000.0,23.7709,23.8001,23.7564,23.8001,155000.0
2011-09-07 13:50:00,32.7,32.71,32.69,32.69,205000.0,23.8001,23.8073,23.7928,23.7928,205000.0
2011-09-07 14:00:00,32.69,32.77,32.67,32.77,736600.0,23.7928,23.851,23.7782,23.851,736600.0
2011-09-07 14:10:00,32.77,32.79,32.75,32.76,287800.0,23.851,23.8656,23.8365,23.8437,287800.0
2011-09-07 14:20:00,32.75,32.78,32.75,32.78,204200.0,23.8365,23.8583,23.8365,23.8583,204200.0
2011-09-07 14:30:00,32.77,32.78,32.72,32.75,267100.0,23.851,23.8583,23.8146,23.8365,267100.0
2011-09-07 14:40:00,32.75,32.76,32.74,32.75,211600.0,23.8365,23.8437,23.8292,23.8365,211600.0
2011-09-07 14:50:00,32.76,32.8,32.74,32.77,270300.0,23.8437,23.8728,23.8292,23.851,270300.0
2011-09-07 15:00:00,32.78,32.78,32.7,32.74,281500.0,23.8583,23.8583,23.8001,23.8292,281500.0
2011-09-07 15:10:00,32.73,32.76,32.71,32.74,280100.0,23.8219,23.8437,23.8073,23.8292,280100.0
2011-09-07 15:20:00,32.75,32.78,32.74,32.78,201100.0,23.8365,23.8583,23.8292,23.8583,201100.0
2011-09-07 15:30:00,32.78,32.8,32.71,32.73,326300.0,23.8583,23.8728,23.8073,23.8219,326300.0
2011-09-07 15:40:00,32.74,32.78,32.7,32.7,448100.0,23.8292,23.8583,23.8001,23.8001,448100.0
2011-09-07 15:50:00,32.7,32.85,32.68,32.85,1141800.0,23.8001,23.9092,23.7855,23.9092,1141800.0
2011-09-08 09:30:00,32.7,32.75,32.64,32.69,397700.0,23.8001,23.8365,23.7564,23.7928,397700.0
2011-09-08 09:40:00,32.69,32.8,32.65,32.69,279000.0,23.7928,23.8728,23.7637,23.7928,279000.0
2011-09-08 09:50:00,32.7,32.71,32.55,32.67,223700.0,23.8001,23.8073,23.6909,23.7782,223700.0
2011-09-08 10:00:00,32.68,32.72,32.6,32.7,299600.0,23.7855,23.8146,23.7273,23.8001,299600.0
2011-09-08 10:10:00,32.7,32.73,32.59,32.73,239000.0,23.8001,23.8219,23.72,23.8219,239000.0
2011-09-08 10:20:00,32.73,32.81,32.71,32.73,185400.0,23.8219,23.8801,23.8073,23.8219,185400.0
2011-09-08 10:30:00,32.72,32.8,32.72,32.73,172800.0,23.8146,23.8728,23.8146,23.8219,172800.0
2011-09-08 10:40:00,32.74,32.76,32.61,32.62,269000.0,23.8292,23.8437,23.7346,23.7418,269000.0
2011-09-08 10:50:00,32.62,32.83,32.62,32.83,142300.0,23.7418,23.8947,23.7418,23.8947,142300.0
2011-09-08 11:00:00,32.82,32.88,32.8,32.86,195100.0,23.8874,23.9311,23.8728,23.9165,195100.0
2011-09-08 11:10:00,32.86,32.89,32.79,32.79,262700.0,23.9165,23.9383,23.8656,23.8656,262700.0
2011-09-08 11:20:00,32.79,32.81,32.73,32.76,199500.0,23.8656,23.8801,23.8219,23.8437,199500.0
2011-09-08 11:30:00,32.76,32.88,32.73,32.87,129000.0,23.8437,23.9311,23.8219,23.9238,129000.0
2011-09-08 11:40:00,32.87,32.88,32.81,32.83,175300.0,23.9238,23.9311,23.8801,23.8947,175300.0
2011-09-08 11:50:00,32.82,32.88,32.73,32.76,203400.0,23.8874,23.9311,23.8219,23.8437,203400.0
2011-09-08 12:00:00,32.75,32.75,32.65,32.7,225800.0,23.8365,23.8365,23.7637,23.8001,225800.0
2011-09-08 12:10:00,32.69,32.72,32.67,32.68,82000.0,23.7928,23.8146,23.7782,23.7855,82000.0
2011-09-08 12:20:00,32.68,32.77,32.68,32.75,267300.0,23.7855,23.851,23.7855,23.8365,267300.0
2011-09-08 12:30:00,32.76,32.77,32.7,32.73,126700.0,23.8437,23.851,23.8001,23.8219,126700.0
2011-09-08 12:40:00,32.73,32.8,32.7,32.73,124400.0,23.8219,23.8728,23.8001,23.8219,124400.0
2011-09-08 12:50:00,32.74,32.84,32.73,32.81,114000.0,23.8292,23.902,23.8219,23.8801,114000.0
2011-09-08 13:00:00,32.82,32.83,32.77,32.81,84300.0,23.8874,23.8947,23.851,23.8801,84300.0
2011-09-08 13:10:00,32.8,32.82,32.73,32.78,112000.0,23.8728,23.8874,23.8219,23.8583,112000.0
2011-09-08 13:20:00,32.79,32.79,32.73,32.75,90300.0,23.8656,23.8656,23.8219,23.8365,90300.0
2011-09-08 13:30:00,32.75,32.81,32.62,32.68,293200.0,23.8365,23.8801,23.7418,23.7855,293200.0
2011-09-08 13:40:00,32.68,32.68,32.48,32.53,361400.0,23.7855,23.7855,23.6399,23.6763,361400.0
2011-09-08 13:50:00,32.54,32.56,32.47,32.51,293700.0,23.6836,23.6982,23.6327,23.6618,293700.0
2011-09-08 14:00:00,32.51,32.55,32.44,32.53,219400.0,23.6618,23.6909,23.6108,23.6763,219400.0
2011-09-08 14:10:00,32.52,32.52,32.44,32.47,161300.0,23.669,23.669,23.6108,23.6327,161300.0
2011-09-08 14:20:00,32.47,32.47,32.33,32.38,235900.0,23.6327,23.6327,23.5308,23.5672,235900.0
2011-09-08 14:30:00,32.38,32.45,32.35,32.42,205800.0,23.5672,23.6181,23.5453,23.5963,205800.0
2011-09-08 14:40:00,32.43,32.49,32.42,32.43,224700.0,23.6035,23.6472,23.5963,23.6035,224700.0
2011-09-08 14:50:00,32.44,32.49,32.4,32.48,157200.0,23.6108,23.6472,23.5817,23.6399,157200.0
2011-09-08 15:00:00,32.49,32.5,32.4,32.45,300300.0,23.6472,23.6545,23.5817,23.6181,300300.0
2011-09-08 15:10:00,32.45,32.46,32.3,32.36,314500.0,23.6181,23.6254,23.5089,23.5526,314500.0
2011-09-08 15:20:00,32.36,32.48,32.36,32.48,382900.0,23.5526,23.6399,23.5526,23.6399,382900.0
2011-09-08 15:30:00,32.48,32.5,32.42,32.47,428300.0,23.6399,23.6545,23.5963,23.6327,428300.0
2011-09-08 15:40:00,32.48,32.54,32.45,32.49,512000.0,23.6399,23.6836,23.6181,23.6472,512000.0
2011-09-08 15:50:00,32.49,32.5,32.4,32.44,712900.0,23.6472,23.6545,23.5817,23.6108,712900.0
2011-09-09 09:30:00,32.06,32.11,31.85,31.97,434700.0,23.3342,23.3706,23.1814,23.2687,434700.0
2011-09-09 09:40:00,31.97,32.15,31.84,32.14,368900.0,23.2687,23.3998,23.1741,23.3925,368900.0
2011-09-09 09:50:00,32.15,32.2,32.04,32.09,264700.0,23.3998,23.4361,23.3197,23.3561,264700.0
2011-09-09 10:00:00,32.1,32.22,32.09,32.14,242200.0,23.3634,23.4507,23.3561,23.3925,242200.0
2011-09-09 10:10:00,32.15,32.16,32.06,32.14,205900.0,23.3998,23.407,23.3342,23.3925,205900.0
2011-09-09 10:20:00,32.15,32.21,32.1,32.21,154500.0,23.3998,23.4434,23.3634,23.4434,154500.0
2011-09-09 10:30:00,32.22,32.28,32.12,32.27,205600.0,23.4507,23.4944,23.3779,23.4871,205600.0
2011-09-09 10:40:00,32.27,32.3,32.2,32.29,190900.0,23.4871,23.5089,23.4361,23.5016,190900.0
2011-09-09 10:50:00,32.3,32.35,32.23,32.25,115400.0,23.5089,23.5453,23.458,23.4725,115400.0
2011-09-09 11:00:00,32.23,32.29,32.18,32.27,275600.0,23.458,23.5016,23.4216,23.4871,275600.0
2011-09-09 11:10:00,32.28,32.35,32.03,32.05,388000.0,23.4944,23.5453,23.3124,23.327,388000.0
2011-09-09 11:20:00,32.04,32.04,31.71,31.72,411100.0,23.3197,23.3197,23.0795,23.0868,411100.0
2011-09-09 11:30:00,31.72,31.89,31.71,31.8,259100.0,23.0868,23.2105,23.0795,23.145,259100.0
2011-09-09 11:40:00,31.81,31.81,31.6,31.63,441900.0,23.1523,23.1523,22.9994,23.0213,441900.0
2011-09-09 11:50:00,31.64,31.69,31.56,31.62,194000.0,23.0286,23.0649,22.9703,23.014,194000.0
2011-09-09 12:00:00,31.62,31.68,31.57,31.61,183900.0,23.014,23.0577,22.9776,23.0067,183900.0
2011-09-09 12:10:00,31.6,31.68,31.59,31.64,123000.0,22.9994,23.0577,22.9922,23.0286,123000.0
2011-09-09 12:20:00,31.64,31.72,31.62,31.66,113400.0,23.0286,23.0868,23.014,23.0431,113400.0
2011-09-09 12:30:00,31.67,31.68,31.55,31.64,162200.0,23.0504,23.0577,22.9631,23.0286,162200.0
2011-09-09 12:40:00,31.64,31.67,31.58,31.66,172900.0,23.0286,23.0504,22.9849,23.0431,172900.0
2011-09-09 12:50:00,31.66,31.82,31.65,31.77,215400.0,23.0431,23.1596,23.0358,23.1232,215400.0
2011-09-09 13:00:00,31.78,31.8,31.48,31.79,129000.0,23.1305,23.145,22.9121,23.1377,129000.0
2011-09-09 13:10:00,31.79,31.87,31.76,31.79,134200.0,23.1377,23.196,23.1159,23.1377,134200.0
2011-09-09 13:20:00,31.79,31.79,31.7,31.76,114500.0,23.1377,23.1377,23.0722,23.1159,114500.0
2011-09-09 13:30:00,31.76,31.76,31.67,31.72,120900.0,23.1159,23.1159,23.0504,23.0868,120900.0
2011-09-09 13:40:00,31.73,31.75,31.65,31.65,117700.0,23.0941,23.1086,23.0358,23.0358,117700.0
2011-09-09 13:50:00,31.64,31.69,31.63,31.68,115000.0,23.0286,23.0649,23.0213,23.0577,115000.0
2011-09-09 14:00:00,31.68,31.74,31.66,31.73,153300.0,23.0577,23.1013,23.0431,23.0941,153300.0
2011-09-09 14:10:00,31.73,31.73,31.62,31.65,197800.0,23.0941,23.0941,23.014,23.0358,197800.0
2011-09-09 14:20:00,31.66,31.7,31.57,31.57,162100.0,23.0431,23.0722,22.9776,22.9776,162100.0
2011-09-09 14:30:00,31.57,31.61,31.54,31.6,236300.0,22.9776,23.0067,22.9558,22.9994,236300.0
2011-09-09 14:40:00,31.6,31.7,31.6,31.61,139200.0,22.9994,23.0722,22.9994,23.0067,139200.0
2011-09-09 14:50:00,31.61,31.69,31.58,31.67,749200.0,23.0067,23.0649,22.9849,23.0504,749200.0
2011-09-09 15:00:00,31.67,31.76,31.62,31.76,357600.0,23.0504,23.1159,23.014,23.1159,357600.0
2011-09-09 15:10:00,31.76,31.83,31.71,31.81,361300.0,23.1159,23.1668,23.0795,23.1523,361300.0
2011-09-09 15:20:00,31.81,31.82,31.7,31.71,290700.0,23.1523,23.1596,23.0722,23.0795,290700.0
2011-09-09 15:30:00,31.7,31.91,31.7,31.91,509300.0,23.0722,23.2251,23.0722,23.2251,509300.0
2011-09-09 15:40:00,31.91,32.02,31.86,31.98,800900.0,23.2251,23.3051,23.1887,23.276,800900.0
2011-09-09 15:50:00,31.98,32.01,31.87,31.89,1075200.0,23.276,23.2979,23.196,23.2105,1075200.0
2011-09-12 09:30:00,31.19,31.69,31.17,31.59,914300.0,22.701,23.0649,22.6865,22.9922,914300.0
2011-09-12 09:40:00,31.58,31.66,31.41,31.5,307300.0,22.9849,23.0431,22.8612,22.9267,307300.0
2011-09-12 09:50:00,31.5,31.86,31.47,31.74,544500.0,22.9267,23.1887,22.9048,23.1013,544500.0
2011-09-12 10:00:00,31.75,31.92,31.66,31.85,351500.0,23.1086,23.2324,23.0431,23.1814,351500.0
2011-09-12 10:10:00,31.86,31.87,31.57,31.57,367800.0,23.1887,23.196,22.9776,22.9776,367800.0
2011-09-12 10:20:00,31.58,31.67,31.57,31.63,227000.0,22.9849,23.0504,22.9776,23.0213,227000.0
2011-09-12 10:30:00,31.62,31.67,31.54,31.61,220100.0,23.014,23.0504,22.9558,23.0067,220100.0
2011-09-12 10:40:00,31.61,31.62,31.39,31.41,422900.0,23.0067,23.014,22.8466,22.8612,422900.0
2011-09-12 10:50:00,31.4,31.52,31.35,31.39,245400.0,22.8539,22.9412,22.8175,22.8466,245400.0
2011-09-12 11:00:00,31.39,31.59,31.39,31.56,169300.0,22.8466,22.9922,22.8466,22.9703,169300.0
2011-09-12 11:10:00,31.56,31.64,31.5,31.64,152000.0,22.9703,23.0286,22.9267,23.0286,152000.0
2011-09-12 11:20:00,31.64,31.77,31.63,31.74,238800.0,23.0286,23.1232,23.0213,23.1013,238800.0
2011-09-12 11:30:00,31.74,31.85,31.71,31.85,133900.0,23.1013,23.1814,23.0795,23.1814,133900.0
2011-09-12 11:40:00,31.85,31.9,31.81,31.82,160400.0,23.1814,23.2178,23.1523,23.1596,160400.0
2011-09-12 11:50:00,31.82,31.85,31.77,31.8,147700.0,23.1596,23.1814,23.1232,23.145,147700.0
2011-09-12 12:00:00,31.81,31.87,31.79,31.84,157300.0,23.1523,23.196,23.1377,23.1741,157300.0
2011-09-12 12:10:00,31.84,31.86,31.78,31.8,205800.0,23.1741,23.1887,23.1305,23.145,205800.0
2011-09-12 12:20:00,31.79,31.92,31.79,31.91,295600.0,23.1377,23.2324,23.1377,23.2251,295600.0
2011-09-12 12:30:00,31.91,31.92,31.79,31.79,172400.0,23.2251,23.2324,23.1377,23.1377,172400.0
2011-09-12 12:40:00,31.79,31.82,31.75,31.78,132700.0,23.1377,23.1596,23.1086,23.1305,132700.0
2011-09-12 12:50:00,31.78,31.88,31.77,31.87,120000.0,23.1305,23.2032,23.1232,23.196,120000.0
2011-09-12 13:00:00,31.88,31.95,31.83,31.85,276800.0,23.2032,23.2542,23.1668,23.1814,276800.0
2011-09-12 13:10:00,31.85,31.91,31.82,31.85,131500.0,23.1814,23.2251,23.1596,23.1814,131500.0
2011-09-12 13:20:00,31.84,31.87,31.82,31.84,123700.0,23.1741,23.196,23.1596,23.1741,123700.0
2011-09-12 13:30:00,31.84,31.84,31.68,31.72,186400.0,23.1741,23.1741,23.0577,23.0868,186400.0
2011-09-12 13:40:00,31.71,31.78,31.68,31.75,101900.0,23.0795,23.1305,23.0577,23.1086,101900.0
2011-09-12 13:50:00,31.75,31.86,31.74,31.85,156200.0,23.1086,23.1887,23.1013,23.1814,156200.0
2011-09-12 14:00:00,31.84,31.84,31.65,31.68,308600.0,23.1741,23.1741,23.0358,23.0577,308600.0
2011-09-12 14:10:00,31.68,31.71,31.59,31.66,376300.0,23.0577,23.0795,22.9922,23.0431,376300.0
2011-09-12 14:20:00,31.67,31.78,31.66,31.73,222400.0,23.0504,23.1305,23.0431,23.0941,222400.0
2011-09-12 14:30:00,31.74,32.01,31.73,31.95,589400.0,23.1013,23.2979,23.0941,23.2542,589400.0
2011-09-12 14:40:00,31.96,32.11,31.95,32.0,330100.0,23.2615,23.3706,23.2542,23.2906,330100.0
2011-09-12 14:50:00,32.0,32.0,31.85,31.89,200700.0,23.2906,23.2906,23.1814,23.2105,200700.0
2011-09-12 15:00:00,31.89,31.92,31.82,31.86,280800.0,23.2105,23.2324,23.1596,23.1887,280800.0
2011-09-12 15:10:00,31.86,31.94,31.82,31.9,225000.0,23.1887,23.2469,23.1596,23.2178,225000.0
2011-09-12 15:20:00,31.9,32.03,31.84,31.99,307200.0,23.2178,23.3124,23.1741,23.2833,307200.0
2011-09-12 15:30:00,32.0,32.09,31.97,32.04,584000.0,23.2906,23.3561,23.2687,23.3197,584000.0
2011-09-12 15:40:00,32.04,32.18,32.02,32.15,433200.0,23.3197,23.4216,23.3051,23.3998,433200.0
2011-09-12 15:50:00,32.14,32.37,32.14,32.36,1053800.0,23.3925,23.5599,23.3925,23.5526,1053800.0
2011-09-13 09:30:00,32.39,32.45,32.2,32.23,297200.0,23.5744,23.6181,23.4361,23.458,297200.0
2011-09-13 09:40:00,32.22,32.34,32.14,32.31,199000.0,23.4507,23.538,23.3925,23.5162,199000.0
2011-09-13 09:50:00,32.32,32.57,32.31,32.55,236400.0,23.5235,23.7054,23.5162,23.6909,236400.0
2011-09-13 10:00:00,32.55,32.65,32.51,32.57,343100.0,23.6909,23.7637,23.6618,23.7054,343100.0
2011-09-13 10:10:00,32.56,32.57,32.42,32.43,358900.0,23.6982,23.7054,23.5963,23.6035,358900.0
2011-09-13 10:20:00,32.44,32.46,32.35,32.41,273400.0,23.6108,23.6254,23.5453,23.589,273400.0
2011-09-13 10:30:00,32.41,32.48,32.19,32.26,297500.0,23.589,23.6399,23.4289,23.4798,297500.0
2011-09-13 10:40:00,32.26,32.41,32.2,32.38,218700.0,23.4798,23.589,23.4361,23.5672,218700.0
2011-09-13 10:50:00,32.39,32.43,32.23,32.3,150000.0,23.5744,23.6035,23.458,23.5089,150000.0
2011-09-13 11:00:00,32.29,32.33,32.16,32.27,194200.0,23.5016,23.5308,23.407,23.4871,194200.0
2011-09-13 11:10:00,32.28,32.39,32.27,32.3,114200.0,23.4944,23.5744,23.4871,23.5089,114200.0
2011-09-13 11:20:00,32.3,32.33,32.25,32.33,114300.0,23.5089,23.5308,23.4725,23.5308,114300.0
2011-09-13 11:30:00,32.33,32.38,32.29,32.37,130700.0,23.5308,23.5672,23.5016,23.5599,130700.0
2011-09-13 11:40:00,32.37,32.45,32.35,32.36,218900.0,23.5599,23.6181,23.5453,23.5526,218900.0
2011-09-13 11:50:00,32.36,32.41,32.34,32.34,137500.0,23.5526,23.589,23.538,23.538,137500.0
2011-09-13 12:00:00,32.34,32.34,32.2,32.33,235900.0,23.538,23.538,23.4361,23.5308,235900.0
2011-09-13 12:10:00,32.33,32.4,32.28,32.37,158500.0,23.5308,23.5817,23.4944,23.5599,158500.0
2011-09-13 12:20:00,32.37,32.37,32.25,32.35,143600.0,23.5599,23.5599,23.4725,23.5453,143600.0
2011-09-13 12:30:00,32.35,32.41,32.3,32.4,184500.0,23.5453,23.589,23.5089,23.5817,184500.0
2011-09-13 12:40:00,32.4,32.47,32.38,32.44,341700.0,23.5817,23.6327,23.5672,23.6108,341700.0
2011-09-13 12:50:00,32.44,32.5,32.42,32.48,326400.0,23.6108,23.6545,23.5963,23.6399,326400.0
2011-09-13 13:00:00,32.48,32.53,32.47,32.49,205300.0,23.6399,23.6763,23.6327,23.6472,205300.0
2011-09-13 13:10:00,32.48,32.52,32.45,32.51,214300.0,23.6399,23.669,23.6181,23.6618,214300.0
2011-09-13 13:20:00,32.5,32.57,32.48,32.55,195800.0,23.6545,23.7054,23.6399,23.6909,195800.0
2011-09-13 13:30:00,32.54,32.55,32.49,32.54,173200.0,23.6836,23.6909,23.6472,23.6836,173200.0
2011-09-13 13:40:00,32.54,32.58,32.52,32.58,147200.0,23.6836,23.7127,23.669,23.7127,147200.0
2011-09-13 13:50:00,32.58,32.67,32.56,32.59,258400.0,23.7127,23.7782,23.6982,23.72,258400.0
2011-09-13 14:00:00,32.59,32.62,32.55,32.58,339800.0,23.72,23.7418,23.6909,23.7127,339800.0
2011-09-13 14:10:00,32.58,32.62,32.53,32.61,265800.0,23.7127,23.7418,23.6763,23.7346,265800.0
2011-09-13 14:20:00,32.6,32.75,32.6,32.75,181900.0,23.7273,23.8365,23.7273,23.8365,181900.0
2011-09-13 14:30:00,32.75,32.79,32.71,32.71,166100.0,23.8365,23.8656,23.8073,23.8073,166100.0
2011-09-13 14:40:00,32.72,32.74,32.61,32.61,189000.0,23.8146,23.8292,23.7346,23.7346,189000.0
2011-09-13 14:50:00,32.62,32.71,32.6,32.66,404700.0,23.7418,23.8073,23.7273,23.7709,404700.0
2011-09-13 15:00:00,32.66,32.69,32.6,32.64,257900.0,23.7709,23.7928,23.7273,23.7564,257900.0
2011-09-13 15:10:00,32.64,32.68,32.49,32.51,402100.0,23.7564,23.7855,23.6472,23.6618,402100.0
2011-09-13 15:20:00,32.51,32.61,32.47,32.61,312600.0,23.6618,23.7346,23.6327,23.7346,312600.0
2011-09-13 15:30:00,32.61,32.74,32.6,32.74,497000.0,23.7346,23.8292,23.7273,23.8292,497000.0
2011-09-13 15:40:00,32.74,32.84,32.68,32.8,708200.0,23.8292,23.902,23.7855,23.8728,708200.0
2011-09-13 15:50:00,32.81,32.82,32.66,32.67,1270400.0,23.8801,23.8874,23.7709,23.7782,1270400.0
2011-09-14 09:30:00,32.73,33.31,32.73,33.15,555300.0,23.8219,24.244,23.8219,24.1276,555300.0
2011-09-14 09:40:00,33.16,33.17,32.97,33.13,395000.0,24.1349,24.1421,23.9966,24.113,395000.0
2011-09-14 09:50:00,33.13,33.15,32.93,33.0,511900.0,24.113,24.1276,23.9675,24.0184,511900.0
2011-09-14 10:00:00,33.01,33.02,32.89,32.92,345200.0,24.0257,24.033,23.9383,23.9602,345200.0
2011-09-14 10:10:00,32.92,33.02,32.78,32.81,597900.0,23.9602,24.033,23.8583,23.8801,597900.0
2011-09-14 10:20:00,32.81,33.05,32.68,32.96,646100.0,23.8801,24.0548,23.7855,23.9893,646100.0
2011-09-14 10:30:00,32.95,33.07,32.93,33.07,386600.0,23.982,24.0694,23.9675,24.0694,386600.0
2011-09-14 10:40:00,33.08,33.12,32.95,32.98,307500.0,24.0766,24.1057,23.982,24.0039,307500.0
2011-09-14 10:50:00,32.99,33.06,32.97,33.02,243500.0,24.0111,24.0621,23.9966,24.033,243500.0
2011-09-14 11:00:00,33.01,33.08,32.93,33.0,256400.0,24.0257,24.0766,23.9675,24.0184,256400.0
2011-09-14 11:10:00,33.0,33.14,32.99,33.08,249400.0,24.0184,24.1203,24.0111,24.0766,249400.0
2011-09-14 11:20:00,33.08,33.28,33.05,33.27,375700.0,24.0766,24.2222,24.0548,24.2149,375700.0
2011-09-14 11:30:00,33.27,33.31,33.23,33.31,263000.0,24.2149,24.244,24.1858,24.244,263000.0
2011-09-14 11:40:00,33.31,33.31,33.14,33.19,292900.0,24.244,24.244,24.1203,24.1567,292900.0
2011-09-14 11:50:00,33.19,33.28,33.18,33.28,162200.0,24.1567,24.2222,24.1494,24.2222,162200.0
2011-09-14 12:00:00,33.29,33.33,33.24,33.27,170300.0,24.2295,24.2586,24.1931,24.2149,170300.0
2011-09-14 12:10:00,33.28,33.29,33.17,33.17,127000.0,24.2222,24.2295,24.1421,24.1421,127000.0
2011-09-14 12:20:00,33.17,33.28,33.16,33.26,135600.0,24.1421,24.2222,24.1349,24.2076,135600.0
2011-09-14 12:30:00,33.27,33.33,33.26,33.32,208600.0,24.2149,24.2586,24.2076,24.2513,208600.0
2011-09-14 12:40:00,33.33,33.39,33.32,33.32,177300.0,24.2586,24.3023,24.2513,24.2513,177300.0
2011-09-14 12:50:00,33.32,33.35,33.26,33.33,175200.0,24.2513,24.2731,24.2076,24.2586,175200.0
2011-09-14 13:00:00,33.33,33.44,33.32,33.41,165500.0,24.2586,24.3387,24.2513,24.3168,165500.0
2011-09-14 13:10:00,33.41,33.44,33.36,33.41,293100.0,24.3168,24.3387,24.2804,24.3168,293100.0
2011-09-14 13:20:00,33.42,33.44,33.35,33.42,198700.0,24.3241,24.3387,24.2731,24.3241,198700.0
2011-09-14 13:30:00,33.41,33.48,33.4,33.47,245400.0,24.3168,24.3678,24.3095,24.3605,245400.0
2011-09-14 13:40:00,33.48,33.55,33.46,33.55,278000.0,24.3678,24.4187,24.3532,24.4187,278000.0
2011-09-14 13:50:00,33.55,33.59,33.42,33.45,297800.0,24.4187,24.4478,24.3241,24.3459,297800.0
2011-09-14 14:00:00,33.45,33.6,33.45,33.57,300500.0,24.3459,24.4551,24.3459,24.4333,300500.0
2011-09-14 14:10:00,33.57,33.65,33.51,33.64,198600.0,24.4333,24.4915,24.3896,24.4842,198600.0
2011-09-14 14:20:00,33.63,33.68,33.62,33.67,288700.0,24.4769,24.5133,24.4697,24.5061,288700.0
2011-09-14 14:30:00,33.67,33.7,33.64,33.65,267000.0,24.5061,24.5279,24.4842,24.4915,267000.0
2011-09-14 14:40:00,33.65,33.68,33.62,33.65,236100.0,24.4915,24.5133,24.4697,24.4915,236100.0
2011-09-14 14:50:00,33.64,33.76,33.64,33.72,266400.0,24.4842,24.5716,24.4842,24.5424,266400.0
2011-09-14 15:00:00,33.72,33.83,33.72,33.82,301300.0,24.5424,24.6225,24.5424,24.6152,301300.0
2011-09-14 15:10:00,33.83,34.0,33.82,33.98,625400.0,24.6225,24.7462,24.6152,24.7317,625400.0
2011-09-14 15:20:00,33.97,33.98,33.91,33.94,467600.0,24.7244,24.7317,24.6807,24.7026,467600.0
2011-09-14 15:30:00,33.95,33.99,33.9,33.9,574000.0,24.7098,24.739,24.6735,24.6735,574000.0
2011-09-14 15:40:00,33.9,33.93,33.63,33.66,951200.0,24.6735,24.6953,24.4769,24.4988,951200.0
2011-09-14 15:50:00,33.66,33.72,33.55,33.55,1413500.0,24.4988,24.5424,24.4187,24.4187,1413500.0
2011-09-15 09:30:00,33.89,33.99,33.71,33.84,360700.0,24.6662,24.739,24.5352,24.6298,360700.0
2011-09-15 09:40:00,33.83,33.85,33.76,33.81,264300.0,24.6225,24.6371,24.5716,24.608,264300.0
2011-09-15 09:50:00,33.8,33.89,33.79,33.81,287500.0,24.6007,24.6662,24.5934,24.608,287500.0
2011-09-15 10:00:00,33.82,34.04,33.8,33.98,421600.0,24.6152,24.7754,24.6007,24.7317,421600.0
2011-09-15 10:10:00,33.98,34.02,33.87,33.99,395700.0,24.7317,24.7608,24.6516,24.739,395700.0
2011-09-15 10:20:00,33.99,34.0,33.86,33.9,337900.0,24.739,24.7462,24.6443,24.6735,337900.0
2011-09-15 10:30:00,33.9,33.9,33.75,33.77,304000.0,24.6735,24.6735,24.5643,24.5788,304000.0
2011-09-15 10:40:00,33.76,33.79,33.69,33.78,268100.0,24.5716,24.5934,24.5206,24.5861,268100.0
2011-09-15 10:50:00,33.79,33.82,33.71,33.75,240000.0,24.5934,24.6152,24.5352,24.5643,240000.0
2011-09-15 11:00:00,33.75,33.91,33.7,33.9,275100.0,24.5643,24.6807,24.5279,24.6735,275100.0
2011-09-15 11:10:00,33.91,34.04,33.91,34.01,259400.0,24.6807,24.7754,24.6807,24.7535,259400.0
2011-09-15 11:20:00,34.01,34.04,33.98,34.04,181400.0,24.7535,24.7754,24.7317,24.7754,181400.0
2011-09-15 11:30:00,34.04,34.15,34.03,34.14,272900.0,24.7754,24.8554,24.7681,24.8481,272900.0
2011-09-15 11:40:00,34.14,34.23,34.13,34.21,378900.0,24.8481,24.9136,24.8409,24.8991,378900.0
2011-09-15 11:50:00,34.21,34.21,34.1,34.15,191700.0,24.8991,24.8991,24.819,24.8554,191700.0
2011-09-15 12:00:00,34.16,34.16,34.06,34.14,210000.0,24.8627,24.8627,24.7899,24.8481,210000.0
2011-09-15 12:10:00,34.14,34.16,34.09,34.15,180400.0,24.8481,24.8627,24.8117,24.8554,180400.0
2011-09-15 12:20:00,34.16,34.16,34.09,34.11,117200.0,24.8627,24.8627,24.8117,24.8263,117200.0
2011-09-15 12:30:00,34.11,34.21,34.1,34.19,236600.0,24.8263,24.8991,24.819,24.8845,236600.0
2011-09-15 12:40:00,34.2,34.23,34.17,34.23,146800.0,24.8918,24.9136,24.87,24.9136,146800.0
2011-09-15 12:50:00,34.22,34.27,34.19,34.26,206500.0,24.9064,24.9428,24.8845,24.9355,206500.0
2011-09-15 13:00:00,34.26,34.27,34.21,34.23,685000.0,24.9355,24.9428,24.8991,24.9136,685000.0
2011-09-15 13:10:00,34.24,34.27,34.22,34.22,252100.0,24.9209,24.9428,24.9064,24.9064,252100.0
2011-09-15 13:20:00,34.22,34.25,34.18,34.19,130000.0,24.9064,24.9282,24.8772,24.8845,130000.0
2011-09-15 13:30:00,34.19,34.2,34.1,34.11,182900.0,24.8845,24.8918,24.819,24.8263,182900.0
2011-09-15 13:40:00,34.1,34.16,34.08,34.14,239100.0,24.819,24.8627,24.8045,24.8481,239100.0
2011-09-15 13:50:00,34.13,34.16,34.05,34.15,280500.0,24.8409,24.8627,24.7826,24.8554,280500.0
2011-09-15 14:00:00,34.16,34.18,34.13,34.18,266400.0,24.8627,24.8772,24.8409,24.8772,266400.0
2011-09-15 14:10:00,34.18,34.23,34.16,34.19,224400.0,24.8772,24.9136,24.8627,24.8845,224400.0
2011-09-15 14:20:00,34.18,34.18,34.1,34.15,165200.0,24.8772,24.8772,24.819,24.8554,165200.0
2011-09-15 14:30:00,34.15,34.18,34.12,34.16,166900.0,24.8554,24.8772,24.8336,24.8627,166900.0
2011-09-15 14:40:00,34.16,34.2,34.14,34.18,149600.0,24.8627,24.8918,24.8481,24.8772,149600.0
2011-09-15 14:50:00,34.18,34.2,34.14,34.17,148100.0,24.8772,24.8918,24.8481,24.87,148100.0
2011-09-15 15:00:00,34.16,34.23,34.16,34.21,286600.0,24.8627,24.9136,24.8627,24.8991,286600.0
2011-09-15 15:10:00,34.21,34.22,34.14,34.15,313500.0,24.8991,24.9064,24.8481,24.8554,313500.0
2011-09-15 15:20:00,34.15,34.21,34.1,34.13,312700.0,24.8554,24.8991,24.819,24.8409,312700.0
2011-09-15 15:30:00,34.13,34.25,34.11,34.24,462100.0,24.8409,24.9282,24.8263,24.9209,462100.0
2011-09-15 15:40:00,34.23,34.3,34.2,34.27,653600.0,24.9136,24.9646,24.8918,24.9428,653600.0
2011-09-15 15:50:00,34.27,34.28,34.18,34.23,836400.0,24.9428,24.95,24.8772,24.9136,836400.0
2011-09-16 09:30:00,34.63,34.75,34.5,34.72,3833800.0,25.2048,25.2921,25.1102,25.2703,3833800.0
2011-09-16 09:40:00,34.72,34.82,34.7,34.75,627100.0,25.2703,25.3431,25.2557,25.2921,627100.0
2011-09-16 09:50:00,34.75,34.81,34.68,34.73,489500.0,25.2921,25.3358,25.2412,25.2776,489500.0
2011-09-16 10:00:00,34.72,34.87,34.72,34.86,446800.0,25.2703,25.3795,25.2703,25.3722,446800.0
2011-09-16 10:10:00,34.87,34.94,34.85,34.87,392700.0,25.3795,25.4304,25.3649,25.3795,392700.0
2011-09-16 10:20:00,34.88,34.91,34.77,34.81,352700.0,25.3867,25.4086,25.3067,25.3358,352700.0
2011-09-16 10:30:00,34.81,34.86,34.73,34.83,399300.0,25.3358,25.3722,25.2776,25.3503,399300.0
2011-09-16 10:40:00,34.83,34.9,34.69,34.72,443700.0,25.3503,25.4013,25.2484,25.2703,443700.0
2011-09-16 10:50:00,34.73,34.74,34.56,34.59,495800.0,25.2776,25.2848,25.1538,25.1757,495800.0
2011-09-16 11:00:00,34.59,34.6,34.48,34.56,598600.0,25.1757,25.1829,25.0956,25.1538,598600.0
2011-09-16 11:10:00,34.56,34.67,34.55,34.64,322500.0,25.1538,25.2339,25.1465,25.2121,322500.0
2011-09-16 11:20:00,34.64,34.73,34.61,34.73,240700.0,25.2121,25.2776,25.1902,25.2776,240700.0
2011-09-16 11:30:00,34.72,34.73,34.63,34.71,276000.0,25.2703,25.2776,25.2048,25.263,276000.0
2011-09-16 11:40:00,34.72,34.84,34.71,34.84,188900.0,25.2703,25.3576,25.263,25.3576,188900.0
2011-09-16 11:50:00,34.85,34.97,34.84,34.9,205100.0,25.3649,25.4522,25.3576,25.4013,205100.0
2011-09-16 12:00:00,34.9,34.92,34.88,34.89,146000.0,25.4013,25.4158,25.3867,25.394,146000.0
2011-09-16 12:10:00,34.89,34.95,34.88,34.89,205900.0,25.394,25.4377,25.3867,25.394,205900.0
2011-09-16 12:20:00,34.89,34.96,34.86,34.95,208100.0,25.394,25.445,25.3722,25.4377,208100.0
2011-09-16 12:30:00,34.94,35.0,34.93,34.98,157000.0,25.4304,25.4741,25.4231,25.4595,157000.0
2011-09-16 12:40:00,34.98,35.0,34.97,34.98,209200.0,25.4595,25.4741,25.4522,25.4595,209200.0
2011-09-16 12:50:00,34.98,35.0,34.95,34.95,162200.0,25.4595,25.4741,25.4377,25.4377,162200.0
2011-09-16 13:00:00,34.96,34.96,34.87,34.87,198200.0,25.445,25.445,25.3795,25.3795,198200.0
2011-09-16 13:10:00,34.86,34.86,34.81,34.83,153600.0,25.3722,25.3722,25.3358,25.3503,153600.0
2011-09-16 13:20:00,34.84,34.86,34.82,34.85,175700.0,25.3576,25.3722,25.3431,25.3649,175700.0
2011-09-16 13:30:00,34.85,34.86,34.67,34.71,281200.0,25.3649,25.3722,25.2339,25.263,281200.0
2011-09-16 13:40:00,34.71,34.75,34.71,34.73,100100.0,25.263,25.2921,25.263,25.2776,100100.0
2011-09-16 13:50:00,34.74,34.8,34.73,34.77,240200.0,25.2848,25.3285,25.2776,25.3067,240200.0
2011-09-16 14:00:00,34.77,34.84,34.77,34.79,194600.0,25.3067,25.3576,25.3067,25.3212,194600.0
2011-09-16 14:10:00,34.79,34.83,34.73,34.77,218100.0,25.3212,25.3503,25.2776,25.3067,218100.0
2011-09-16 14:20:00,34.77,34.79,34.72,34.72,166600.0,25.3067,25.3212,25.2703,25.2703,166600.0
2011-09-16 14:30:00,34.72,34.79,34.72,34.75,420800.0,25.2703,25.3212,25.2703,25.2921,420800.0
2011-09-16 14:40:00,34.76,34.76,34.71,34.74,162700.0,25.2994,25.2994,25.263,25.2848,162700.0
2011-09-16 14:50:00,34.74,34.77,34.72,34.74,251900.0,25.2848,25.3067,25.2703,25.2848,251900.0
2011-09-16 15:00:00,34.75,34.76,34.67,34.67,526000.0,25.2921,25.2994,25.2339,25.2339,526000.0
2011-09-16 15:10:00,34.68,34.7,34.68,34.69,246100.0,25.2412,25.2557,25.2412,25.2484,246100.0
2011-09-16 15:20:00,34.7,34.7,34.62,34.63,421200.0,25.2557,25.2557,25.1975,25.2048,421200.0
2011-09-16 15:30:00,34.63,34.65,34.56,34.56,678700.0,25.2048,25.2193,25.1538,25.1538,678700.0
2011-09-16 15:40:00,34.56,34.7,34.56,34.67,888700.0,25.1538,25.2557,25.1538,25.2339,888700.0
2011-09-16 15:50:00,34.67,34.69,34.61,34.63,1599800.0,25.2339,25.2484,25.1902,25.2048,1599800.0
2011-09-19 09:30:00,34.06,34.46,34.05,34.28,416200.0,24.7899,25.081,24.7826,24.95,416200.0
2011-09-19 09:40:00,34.27,34.31,34.16,34.18,227000.0,24.9428,24.9719,24.8627,24.8772,227000.0
2011-09-19 09:50:00,34.17,34.18,34.04,34.04,224500.0,24.87,24.8772,24.7754,24.7754,224500.0
2011-09-19 10:00:00,34.03,34.24,34.03,34.15,286100.0,24.7681,24.9209,24.7681,24.8554,286100.0
2011-09-19 10:10:00,34.15,34.15,33.94,34.02,239100.0,24.8554,24.8554,24.7026,24.7608,239100.0
2011-09-19 10:20:00,34.01,34.02,33.93,33.97,207800.0,24.7535,24.7608,24.6953,24.7244,207800.0
2011-09-19 10:30:00,33.96,33.98,33.88,33.94,354300.0,24.7171,24.7317,24.6589,24.7026,354300.0
2011-09-19 10:40:00,33.93,33.94,33.86,33.89,213700.0,24.6953,24.7026,24.6443,24.6662,213700.0
2011-09-19 10:50:00,33.88,33.91,33.83,33.84,324900.0,24.6589,24.6807,24.6225,24.6298,324900.0
2011-09-19 11:00:00,33.85,34.01,33.85,33.96,209000.0,24.6371,24.7535,24.6371,24.7171,209000.0
2011-09-19 11:10:00,33.96,34.0,33.86,34.0,147500.0,24.7171,24.7462,24.6443,24.7462,147500.0
2011-09-19 11:20:00,34.0,34.06,33.94,33.94,204500.0,24.7462,24.7899,24.7026,24.7026,204500.0
2011-09-19 11:30:00,33.93,34.01,33.9,34.0,137000.0,24.6953,24.7535,24.6735,24.7462,137000.0
2011-09-19 11:40:00,33.99,34.12,33.99,34.1,274900.0,24.739,24.8336,24.739,24.819,274900.0
2011-09-19 11:50:00,34.11,34.12,34.04,34.06,230500.0,24.8263,24.8336,24.7754,24.7899,230500.0
2011-09-19 12:00:00,34.06,34.07,33.97,34.0,118700.0,24.7899,24.7972,24.7244,24.7462,118700.0
2011-09-19 12:10:00,34.0,34.04,33.96,33.97,164000.0,24.7462,24.7754,24.7171,24.7244,164000.0
2011-09-19 12:20:00,33.97,33.98,33.9,33.95,103500.0,24.7244,24.7317,24.6735,24.7098,103500.0
2011-09-19 12:30:00,33.95,33.97,33.91,33.93,78700.0,24.7098,24.7244,24.6807,24.6953,78700.0
2011-09-19 12:40:00,33.93,33.97,33.86,33.88,101500.0,24.6953,24.7244,24.6443,24.6589,101500.0
2011-09-19 12:50:00,33.88,33.95,33.85,33.91,185400.0,24.6589,24.7098,24.6371,24.6807,185400.0
2011-09-19 13:00:00,33.91,33.98,33.86,33.98,139000.0,24.6807,24.7317,24.6443,24.7317,139000.0
2011-09-19 13:10:00,33.98,33.99,33.89,33.95,123300.0,24.7317,24.739,24.6662,24.7098,123300.0
2011-09-19 13:20:00,33.95,33.99,33.93,33.98,98100.0,24.7098,24.739,24.6953,24.7317,98100.0
2011-09-19 13:30:00,33.97,34.01,33.96,33.99,80600.0,24.7244,24.7535,24.7171,24.739,80600.0
2011-09-19 13:40:00,34.0,34.04,34.0,34.02,85400.0,24.7462,24.7754,24.7462,24.7608,85400.0
2011-09-19 13:50:00,34.01,34.05,34.01,34.03,90500.0,24.7535,24.7826,24.7535,24.7681,90500.0
2011-09-19 14:00:00,34.04,34.09,33.95,34.05,172600.0,24.7754,24.8117,24.7098,24.7826,172600.0
2011-09-19 14:10:00,34.05,34.14,34.04,34.12,188500.0,24.7826,24.8481,24.7754,24.8336,188500.0
2011-09-19 14:20:00,34.12,34.14,34.03,34.07,136200.0,24.8336,24.8481,24.7681,24.7972,136200.0
2011-09-19 14:30:00,34.07,34.13,34.06,34.13,153800.0,24.7972,24.8409,24.7899,24.8409,153800.0
2011-09-19 14:40:00,34.14,34.18,34.07,34.14,141100.0,24.8481,24.8772,24.7972,24.8481,141100.0
2011-09-19 14:50:00,34.14,34.18,34.04,34.06,193100.0,24.8481,24.8772,24.7754,24.7899,193100.0
2011-09-19 15:00:00,34.05,34.09,34.01,34.04,159300.0,24.7826,24.8117,24.7535,24.7754,159300.0
2011-09-19 15:10:00,34.05,34.3,34.04,34.24,477500.0,24.7826,24.9646,24.7754,24.9209,477500.0
2011-09-19 15:20:00,34.25,34.39,34.24,34.37,339600.0,24.9282,25.0301,24.9209,25.0155,339600.0
2011-09-19 15:30:00,34.37,34.49,34.37,34.45,374000.0,25.0155,25.1029,25.0155,25.0738,374000.0
2011-09-19 15:40:00,34.45,34.48,34.37,34.4,307300.0,25.0738,25.0956,25.0155,25.0374,307300.0
2011-09-19 15:50:00,34.4,34.44,34.32,34.33,650300.0,25.0374,25.0665,24.9791,24.9864,650300.0
2011-09-20 09:30:00,34.5,34.61,34.4,34.53,282200.0,25.1102,25.1902,25.0374,25.132,282200.0
2011-09-20 09:40:00,34.53,34.55,34.33,34.36,489300.0,25.132,25.1465,24.9864,25.0083,489300.0
2011-09-20 09:50:00,34.36,34.38,34.21,34.35,351400.0,25.0083,25.0228,24.8991,25.001,351400.0
2011-09-20 10:00:00,34.34,34.44,34.32,34.36,252100.0,24.9937,25.0665,24.9791,25.0083,252100.0
2011-09-20 10:10:00,34.37,34.5,34.31,34.5,230100.0,25.0155,25.1102,24.9719,25.1102,230100.0
2011-09-20 10:20:00,34.49,34.66,34.48,34.65,253300.0,25.1029,25.2266,25.0956,25.2193,253300.0
2011-09-20 10:30:00,34.65,34.81,34.65,34.81,231800.0,25.2193,25.3358,25.2193,25.3358,231800.0
2011-09-20 10:40:00,34.81,34.92,34.8,34.89,298100.0,25.3358,25.4158,25.3285,25.394,298100.0
2011-09-20 10:50:00,34.9,34.98,34.87,34.97,318500.0,25.4013,25.4595,25.3795,25.4522,318500.0
2011-09-20 11:00:00,34.97,35.08,34.96,35.08,467200.0,25.4522,25.5323,25.445,25.5323,467200.0
2011-09-20 11:10:00,35.08,35.12,35.0,35.06,261500.0,25.5323,25.5614,25.4741,25.5177,261500.0
2011-09-20 11:20:00,35.07,35.07,34.99,35.04,270500.0,25.525,25.525,25.4668,25.5032,270500.0
2011-09-20 11:30:00,35.04,35.1,34.95,35.03,241600.0,25.5032,25.5469,25.4377,25.4959,241600.0
2011-09-20 11:40:00,35.03,35.04,34.96,35.04,219500.0,25.4959,25.5032,25.445,25.5032,219500.0
2011-09-20 11:50:00,35.03,35.1,35.02,35.07,216800.0,25.4959,25.5469,25.4886,25.525,216800.0
2011-09-20 12:00:00,35.07,35.07,34.96,34.98,169100.0,25.525,25.525,25.445,25.4595,169100.0
2011-09-20 12:10:00,34.98,35.06,34.97,35.04,164200.0,25.4595,25.5177,25.4522,25.5032,164200.0
2011-09-20 12:20:00,35.04,35.13,35.04,35.11,128100.0,25.5032,25.5687,25.5032,25.5541,128100.0
2011-09-20 12:30:00,35.11,35.12,35.02,35.06,119000.0,25.5541,25.5614,25.4886,25.5177,119000.0
2011-09-20 12:40:00,35.05,35.06,34.99,35.03,172600.0,25.5105,25.5177,25.4668,25.4959,172600.0
2011-09-20 12:50:00,35.03,35.15,35.02,35.12,159000.0,25.4959,25.5832,25.4886,25.5614,159000.0
2011-09-20 13:00:00,35.12,35.19,35.11,35.17,155500.0,25.5614,25.6124,25.5541,25.5978,155500.0
2011-09-20 13:10:00,35.17,35.25,35.15,35.21,218800.0,25.5978,25.656,25.5832,25.6269,218800.0
2011-09-20 13:20:00,35.21,35.22,35.16,35.2,129200.0,25.6269,25.6342,25.5905,25.6196,129200.0
2011-09-20 13:30:00,35.2,35.22,35.16,35.16,134100.0,25.6196,25.6342,25.5905,25.5905,134100.0
2011-09-20 13:40:00,35.16,35.19,35.13,35.19,184500.0,25.5905,25.6124,25.5687,25.6124,184500.0
2011-09-20 13:50:00,35.19,35.23,35.15,35.2,196600.0,25.6124,25.6415,25.5832,25.6196,196600.0
2011-09-20 14:00:00,35.2,35.29,35.17,35.27,183200.0,25.6196,25.6851,25.5978,25.6706,183200.0
2011-09-20 14:10:00,35.28,35.33,35.27,35.32,171000.0,25.6779,25.7143,25.6706,25.707,171000.0
2011-09-20 14:20:00,35.32,35.33,35.27,35.29,154500.0,25.707,25.7143,25.6706,25.6851,154500.0
2011-09-20 14:30:00,35.28,35.3,35.18,35.22,203300.0,25.6779,25.6924,25.6051,25.6342,203300.0
2011-09-20 14:40:00,35.21,35.22,35.13,35.14,466200.0,25.6269,25.6342,25.5687,25.576,466200.0
2011-09-20 14:50:00,35.14,35.15,35.07,35.08,389700.0,25.576,25.5832,25.525,25.5323,389700.0
2011-09-20 15:00:00,35.08,35.12,34.96,34.99,402100.0,25.5323,25.5614,25.445,25.4668,402100.0
2011-09-20 15:10:00,34.99,35.04,34.93,34.96,346000.0,25.4668,25.5032,25.4231,25.445,346000.0
2011-09-20 15:20:00,34.95,34.98,34.92,34.93,272100.0,25.4377,25.4595,25.4158,25.4231,272100.0
2011-09-20 15:30:00,34.92,34.98,34.9,34.95,402000.0,25.4158,25.4595,25.4013,25.4377,402000.0
2011-09-20 15:40:00,34.96,34.97,34.77,34.8,853900.0,25.445,25.4522,25.3067,25.3285,853900.0
2011-09-20 15:50:00,34.8,34.87,34.72,34.8,1554200.0,25.3285,25.3795,25.2703,25.3285,1554200.0
2011-09-21 09:30:00,34.88,35.03,34.78,34.91,336500.0,25.3867,25.4959,25.3139,25.4086,336500.0
2011-09-21 09:40:00,34.92,34.94,34.79,34.79,248000.0,25.4158,25.4304,25.3212,25.3212,248000.0
2011-09-21 09:50:00,34.79,34.91,34.71,34.86,208300.0,25.3212,25.4086,25.263,25.3722,208300.0
2011-09-21 10:00:00,34.86,35.0,34.84,34.84,264200.0,25.3722,25.4741,25.3576,25.3576,264200.0
2011-09-21 10:10:00,34.85,34.94,34.79,34.87,191200.0,25.3649,25.4304,25.3212,25.3795,191200.0
2011-09-21 10:20:00,34.88,34.91,34.72,34.74,276800.0,25.3867,25.4086,25.2703,25.2848,276800.0
2011-09-21 10:30:00,34.74,34.76,34.6,34.64,204500.0,25.2848,25.2994,25.1829,25.2121,204500.0
2011-09-21 10:40:00,34.64,34.73,34.54,34.54,247900.0,25.2121,25.2776,25.1393,25.1393,247900.0
2011-09-21 10:50:00,34.54,34.58,34.49,34.55,286300.0,25.1393,25.1684,25.1029,25.1465,286300.0
2011-09-21 11:00:00,34.55,34.58,34.49,34.52,238800.0,25.1465,25.1684,25.1029,25.1247,238800.0
2011-09-21 11:10:00,34.51,34.59,34.45,34.49,184200.0,25.1174,25.1757,25.0738,25.1029,184200.0
2011-09-21 11:20:00,34.49,34.51,34.41,34.49,194600.0,25.1029,25.1174,25.0446,25.1029,194600.0
2011-09-21 11:30:00,34.49,34.6,34.47,34.57,499800.0,25.1029,25.1829,25.0883,25.1611,499800.0
2011-09-21 11:40:00,34.57,34.63,34.55,34.6,183700.0,25.1611,25.2048,25.1465,25.1829,183700.0
2011-09-21 11:50:00,34.6,34.62,34.54,34.58,132300.0,25.1829,25.1975,25.1393,25.1684,132300.0
2011-09-21 12:00:00,34.58,34.63,34.57,34.59,143600.0,25.1684,25.2048,25.1611,25.1757,143600.0
2011-09-21 12:10:00,34.59,34.63,34.55,34.6,154400.0,25.1757,25.2048,25.1465,25.1829,154400.0
2011-09-21 12:20:00,34.61,34.62,34.45,34.51,288900.0,25.1902,25.1975,25.0738,25.1174,288900.0
2011-09-21 12:30:00,34.5,34.65,34.49,34.61,214400.0,25.1102,25.2193,25.1029,25.1902,214400.0
2011-09-21 12:40:00,34.61,34.65,34.46,34.48,200100.0,25.1902,25.2193,25.081,25.0956,200100.0
2011-09-21 12:50:00,34.49,34.51,34.44,34.51,171400.0,25.1029,25.1174,25.0665,25.1174,171400.0
2011-09-21 13:00:00,34.51,34.58,34.46,34.54,196400.0,25.1174,25.1684,25.081,25.1393,196400.0
2011-09-21 13:10:00,34.55,34.58,34.47,34.49,149800.0,25.1465,25.1684,25.0883,25.1029,149800.0
2011-09-21 13:20:00,34.49,34.52,34.47,34.49,90400.0,25.1029,25.1247,25.0883,25.1029,90400.0
2011-09-21 13:30:00,34.5,34.54,34.46,34.51,124900.0,25.1102,25.1393,25.081,25.1174,124900.0
2011-09-21 13:40:00,34.51,34.56,34.48,34.48,101000.0,25.1174,25.1538,25.0956,25.0956,101000.0
2011-09-21 13:50:00,34.49,34.55,34.47,34.52,91600.0,25.1029,25.1465,25.0883,25.1247,91600.0
2011-09-21 14:00:00,34.52,34.58,34.5,34.54,135800.0,25.1247,25.1684,25.1102,25.1393,135800.0
2011-09-21 14:10:00,34.54,34.63,34.52,34.59,277900.0,25.1393,25.2048,25.1247,25.1757,277900.0
2011-09-21 14:20:00,34.58,34.84,34.41,34.63,895100.0,25.1684,25.3576,25.0446,25.2048,895100.0
2011-09-21 14:30:00,34.59,34.65,34.21,34.33,496300.0,25.1757,25.2193,24.8991,24.9864,496300.0
2011-09-21 14:40:00,34.34,34.5,34.22,34.5,419400.0,24.9937,25.1102,24.9064,25.1102,419400.0
2011-09-21 14:50:00,34.5,34.55,34.4,34.4,277000.0,25.1102,25.1465,25.0374,25.0374,277000.0
2011-09-21 15:00:00,34.39,34.57,34.34,34.51,292100.0,25.0301,25.1611,24.9937,25.1174,292100.0
2011-09-21 15:10:00,34.51,34.59,34.45,34.5,284800.0,25.1174,25.1757,25.0738,25.1102,284800.0
2011-09-21 15:20:00,34.5,34.53,34.31,34.33,290000.0,25.1102,25.132,24.9719,24.9864,290000.0
2011-09-21 15:30:00,34.34,34.39,34.05,34.06,507100.0,24.9937,25.0301,24.7826,24.7899,507100.0
2011-09-21 15:40:00,34.06,34.15,34.0,34.04,619300.0,24.7899,24.8554,24.7462,24.7754,619300.0
2011-09-21 15:50:00,34.04,34.04,33.81,33.82,1130300.0,24.7754,24.7754,24.608,24.6152,1130300.0
2011-09-22 09:30:00,32.8,33.19,32.79,33.14,751900.0,23.8728,24.1567,23.8656,24.1203,751900.0
2011-09-22 09:40:00,33.14,33.2,32.85,32.85,674900.0,24.1203,24.164,23.9092,23.9092,674900.0
2011-09-22 09:50:00,32.87,33.02,32.78,32.84,396000.0,23.9238,24.033,23.8583,23.902,396000.0
2011-09-22 10:00:00,32.84,33.26,32.82,33.23,355600.0,23.902,24.2076,23.8874,24.1858,355600.0
2011-09-22 10:10:00,33.23,33.5,33.23,33.5,573900.0,24.1858,24.3823,24.1858,24.3823,573900.0
2011-09-22 10:20:00,33.5,33.63,33.35,33.41,594200.0,24.3823,24.4769,24.2731,24.3168,594200.0
2011-09-22 10:30:00,33.4,33.59,33.31,33.5,398200.0,24.3095,24.4478,24.244,24.3823,398200.0
2011-09-22 10:40:00,33.5,33.77,33.48,33.74,566600.0,24.3823,24.5788,24.3678,24.557,566600.0
2011-09-22 10:50:00,33.73,33.73,33.41,33.41,555500.0,24.5497,24.5497,24.3168,24.3168,555500.0
2011-09-22 11:00:00,33.41,33.5,33.32,33.34,253300.0,24.3168,24.3823,24.2513,24.2659,253300.0
2011-09-22 11:10:00,33.34,33.49,33.31,33.48,312300.0,24.2659,24.375,24.244,24.3678,312300.0
2011-09-22 11:20:00,33.48,33.5,33.29,33.32,282700.0,24.3678,24.3823,24.2295,24.2513,282700.0
2011-09-22 11:30:00,33.31,33.5,33.3,33.47,329500.0,24.244,24.3823,24.2368,24.3605,329500.0
2011-09-22 11:40:00,33.46,33.48,33.32,33.42,234700.0,24.3532,24.3678,24.2513,24.3241,234700.0
2011-09-22 11:50:00,33.42,33.45,33.2,33.2,453400.0,24.3241,24.3459,24.164,24.164,453400.0
2011-09-22 12:00:00,33.2,33.22,33.04,33.13,553400.0,24.164,24.1785,24.0475,24.113,553400.0
2011-09-22 12:10:00,33.13,33.16,32.98,33.1,337400.0,24.113,24.1349,24.0039,24.0912,337400.0
2011-09-22 12:20:00,33.1,33.23,33.08,33.17,369700.0,24.0912,24.1858,24.0766,24.1421,369700.0
2011-09-22 12:30:00,33.15,33.2,33.1,33.16,112200.0,24.1276,24.164,24.0912,24.1349,112200.0
2011-09-22 12:40:00,33.16,33.27,33.16,33.26,284000.0,24.1349,24.2149,24.1349,24.2076,284000.0
2011-09-22 12:50:00,33.27,33.48,33.25,33.41,451300.0,24.2149,24.3678,24.2004,24.3168,451300.0
2011-09-22 13:00:00,33.42,33.44,33.36,33.38,338000.0,24.3241,24.3387,24.2804,24.295,338000.0
2011-09-22 13:10:00,33.38,33.39,33.24,33.28,238700.0,24.295,24.3023,24.1931,24.2222,238700.0
2011-09-22 13:20:00,33.27,33.33,33.2,33.26,294600.0,24.2149,24.2586,24.164,24.2076,294600.0
2011-09-22 13:30:00,33.25,33.33,33.13,33.19,536200.0,24.2004,24.2586,24.113,24.1567,536200.0
2011-09-22 13:40:00,33.2,33.24,33.04,33.11,375700.0,24.164,24.1931,24.0475,24.0985,375700.0
2011-09-22 13:50:00,33.11,33.15,32.94,32.95,368300.0,24.0985,24.1276,23.9747,23.982,368300.0
2011-09-22 14:00:00,32.94,32.98,32.85,32.95,414200.0,23.9747,24.0039,23.9092,23.982,414200.0
2011-09-22 14:10:00,32.94,32.95,32.77,32.78,435500.0,23.9747,23.982,23.851,23.8583,435500.0
2011-09-22 14:20:00,32.78,33.18,32.78,33.03,653800.0,23.8583,24.1494,23.8583,24.0402,653800.0
2011-09-22 14:30:00,33.02,33.06,32.75,32.78,517900.0,24.033,24.0621,23.8365,23.8583,517900.0
2011-09-22 14:40:00,32.78,32.98,32.76,32.86,475600.0,23.8583,24.0039,23.8437,23.9165,475600.0
2011-09-22 14:50:00,32.87,32.91,32.74,32.75,482100.0,23.9238,23.9529,23.8292,23.8365,482100.0
2011-09-22 15:00:00,32.75,32.8,32.71,32.8,489800.0,23.8365,23.8728,23.8073,23.8728,489800.0
2011-09-22 15:10:00,32.8,32.85,32.73,32.76,392400.0,23.8728,23.9092,23.8219,23.8437,392400.0
2011-09-22 15:20:00,32.76,32.76,32.58,32.73,602700.0,23.8437,23.8437,23.7127,23.8219,602700.0
2011-09-22 15:30:00,32.73,32.99,32.72,32.99,867600.0,23.8219,24.0111,23.8146,24.0111,867600.0
2011-09-22 15:40:00,33.0,33.15,32.81,33.09,1088300.0,24.0184,24.1276,23.8801,24.0839,1088300.0
2011-09-22 15:50:00,33.08,33.16,32.94,33.05,1419800.0,24.0766,24.1349,23.9747,24.0548,1419800.0
2011-09-23 09:30:00,32.95,33.19,32.91,33.14,455100.0,23.982,24.1567,23.9529,24.1203,455100.0
2011-09-23 09:40:00,33.13,33.32,33.03,33.17,372500.0,24.113,24.2513,24.0402,24.1421,372500.0
2011-09-23 09:50:00,33.17,33.38,33.06,33.25,329500.0,24.1421,24.295,24.0621,24.2004,329500.0
2011-09-23 10:00:00,33.25,33.34,33.16,33.26,278100.0,24.2004,24.2659,24.1349,24.2076,278100.0
2011-09-23 10:10:00,33.26,33.32,33.12,33.16,374500.0,24.2076,24.2513,24.1057,24.1349,374500.0
2011-09-23 10:20:00,33.16,33.43,33.13,33.4,374600.0,24.1349,24.3314,24.113,24.3095,374600.0
2011-09-23 10:30:00,33.4,33.54,33.4,33.53,315500.0,24.3095,24.4114,24.3095,24.4042,315500.0
2011-09-23 10:40:00,33.53,33.6,33.34,33.6,325900.0,24.4042,24.4551,24.2659,24.4551,325900.0
2011-09-23 10:50:00,33.59,33.62,33.46,33.54,288600.0,24.4478,24.4697,24.3532,24.4114,288600.0
2011-09-23 11:00:00,33.55,33.73,33.49,33.73,199900.0,24.4187,24.5497,24.375,24.5497,199900.0
2011-09-23 11:10:00,33.73,33.76,33.63,33.7,221200.0,24.5497,24.5716,24.4769,24.5279,221200.0
2011-09-23 11:20:00,33.71,33.77,33.61,33.69,187900.0,24.5352,24.5788,24.4624,24.5206,187900.0
2011-09-23 11:30:00,33.69,33.69,33.5,33.54,194700.0,24.5206,24.5206,24.3823,24.4114,194700.0
2011-09-23 11:40:00,33.54,33.62,33.49,33.49,159400.0,24.4114,24.4697,24.375,24.375,159400.0
2011-09-23 11:50:00,33.49,33.53,33.41,33.53,196300.0,24.375,24.4042,24.3168,24.4042,196300.0
2011-09-23 12:00:00,33.52,33.53,33.42,33.5,193900.0,24.3969,24.4042,24.3241,24.3823,193900.0
2011-09-23 12:10:00,33.5,33.59,33.46,33.58,213900.0,24.3823,24.4478,24.3532,24.4405,213900.0
2011-09-23 12:20:00,33.58,33.6,33.52,33.55,235100.0,24.4405,24.4551,24.3969,24.4187,235100.0
2011-09-23 12:30:00,33.55,33.65,33.53,33.56,141500.0,24.4187,24.4915,24.4042,24.426,141500.0
2011-09-23 12:40:00,33.55,33.64,33.4,33.51,470600.0,24.4187,24.4842,24.3095,24.3896,470600.0
2011-09-23 12:50:00,33.52,33.68,33.45,33.46,179300.0,24.3969,24.5133,24.3459,24.3532,179300.0
2011-09-23 13:00:00,33.46,33.55,33.36,33.41,153000.0,24.3532,24.4187,24.2804,24.3168,153000.0
2011-09-23 13:10:00,33.41,33.55,33.4,33.48,161100.0,24.3168,24.4187,24.3095,24.3678,161100.0
2011-09-23 13:20:00,33.49,33.56,33.47,33.48,182100.0,24.375,24.426,24.3605,24.3678,182100.0
2011-09-23 13:30:00,33.49,33.66,33.46,33.56,400200.0,24.375,24.4988,24.3532,24.426,400200.0
2011-09-23 13:40:00,33.55,33.72,33.52,33.72,322600.0,24.4187,24.5424,24.3969,24.5424,322600.0
2011-09-23 13:50:00,33.73,33.81,33.68,33.74,219000.0,24.5497,24.608,24.5133,24.557,219000.0
2011-09-23 14:00:00,33.74,33.8,33.69,33.73,402500.0,24.557,24.6007,24.5206,24.5497,402500.0
2011-09-23 14:10:00,33.73,33.78,33.66,33.67,263100.0,24.5497,24.5861,24.4988,24.5061,263100.0
2011-09-23 14:20:00,33.68,33.72,33.62,33.69,595600.0,24.5133,24.5424,24.4697,24.5206,595600.0
2011-09-23 14:30:00,33.69,33.74,33.65,33.66,395200.0,24.5206,24.557,24.4915,24.4988,395200.0
2011-09-23 14:40:00,33.66,33.71,33.54,33.59,348400.0,24.4988,24.5352,24.4114,24.4478,348400.0
2011-09-23 14:50:00,33.59,33.64,33.54,33.55,227500.0,24.4478,24.4842,24.4114,24.4187,227500.0
2011-09-23 15:00:00,33.55,33.67,33.52,33.6,265900.0,24.4187,24.5061,24.3969,24.4551,265900.0
2011-09-23 15:10:00,33.59,33.73,33.55,33.68,289000.0,24.4478,24.5497,24.4187,24.5133,289000.0
2011-09-23 15:20:00,33.68,33.86,33.68,33.85,384600.0,24.5133,24.6443,24.5133,24.6371,384600.0
2011-09-23 15:30:00,33.85,33.85,33.74,33.79,381200.0,24.6371,24.6371,24.557,24.5934,381200.0
2011-09-23 15:40:00,33.8,33.84,33.7,33.71,592800.0,24.6007,24.6298,24.5279,24.5352,592800.0
2011-09-23 15:50:00,33.7,33.77,33.64,33.72,907900.0,24.5279,24.5788,24.4842,24.5424,907900.0
2011-09-26 09:30:00,33.74,33.83,33.44,33.51,856400.0,24.557,24.6225,24.3387,24.3896,856400.0
2011-09-26 09:40:00,33.51,33.71,33.44,33.62,581100.0,24.3896,24.5352,24.3387,24.4697,581100.0
2011-09-26 09:50:00,33.62,33.65,33.47,33.51,332600.0,24.4697,24.4915,24.3605,24.3896,332600.0
2011-09-26 10:00:00,33.52,33.61,33.45,33.51,475700.0,24.3969,24.4624,24.3459,24.3896,475700.0
2011-09-26 10:10:00,33.51,33.52,33.39,33.42,322100.0,24.3896,24.3969,24.3023,24.3241,322100.0
2011-09-26 10:20:00,33.41,33.66,33.37,33.64,546600.0,24.3168,24.4988,24.2877,24.4842,546600.0
2011-09-26 10:30:00,33.64,33.66,33.34,33.36,521600.0,24.4842,24.4988,24.2659,24.2804,521600.0
2011-09-26 10:40:00,33.35,33.51,33.29,33.4,429500.0,24.2731,24.3896,24.2295,24.3095,429500.0
2011-09-26 10:50:00,33.4,33.61,33.4,33.55,917300.0,24.3095,24.4624,24.3095,24.4187,917300.0
2011-09-26 11:00:00,33.55,33.62,33.52,33.6,429200.0,24.4187,24.4697,24.3969,24.4551,429200.0
2011-09-26 11:10:00,33.59,33.66,33.54,33.62,399500.0,24.4478,24.4988,24.4114,24.4697,399500.0
2011-09-26 11:20:00,33.63,33.76,33.6,33.74,231900.0,24.4769,24.5716,24.4551,24.557,231900.0
2011-09-26 11:30:00,33.75,33.77,33.64,33.73,271900.0,24.5643,24.5788,24.4842,24.5497,271900.0
2011-09-26 11:40:00,33.73,33.91,33.71,33.89,596000.0,24.5497,24.6807,24.5352,24.6662,596000.0
2011-09-26 11:50:00,33.9,33.9,33.8,33.8,335300.0,24.6735,24.6735,24.6007,24.6007,335300.0
2011-09-26 12:00:00,33.8,33.81,33.49,33.5,632200.0,24.6007,24.608,24.375,24.3823,632200.0
2011-09-26 12:10:00,33.51,33.51,33.41,33.46,375700.0,24.3896,24.3896,24.3168,24.3532,375700.0
2011-09-26 12:20:00,33.46,33.53,33.29,33.3,359900.0,24.3532,24.4042,24.2295,24.2368,359900.0
2011-09-26 12:30:00,33.3,33.33,33.22,33.26,502100.0,24.2368,24.2586,24.1785,24.2076,502100.0
2011-09-26 12:40:00,33.25,33.25,33.01,33.02,519500.0,24.2004,24.2004,24.0257,24.033,519500.0
2011-09-26 12:50:00,33.02,33.12,32.98,33.1,255700.0,24.033,24.1057,24.0039,24.0912,255700.0
2011-09-26 13:00:00,33.11,33.11,33.0,33.07,212700.0,24.0985,24.0985,24.0184,24.0694,212700.0
2011-09-26 13:10:00,33.06,33.1,32.99,33.07,235700.0,24.0621,24.0912,24.0111,24.0694,235700.0
2011-09-26 13:20:00,33.09,33.2,33.09,33.17,209400.0,24.0839,24.164,24.0839,24.1421,209400.0
2011-09-26 13:30:00,33.17,33.23,33.11,33.2,240400.0,24.1421,24.1858,24.0985,24.164,240400.0
2011-09-26 13:40:00,33.2,33.29,33.15,33.23,251900.0,24.164,24.2295,24.1276,24.1858,251900.0
2011-09-26 13:50:00,33.23,33.37,33.21,33.37,185800.0,24.1858,24.2877,24.1713,24.2877,185800.0
2011-09-26 14:00:00,33.37,33.49,33.33,33.48,429500.0,24.2877,24.375,24.2586,24.3678,429500.0
2011-09-26 14:10:00,33.48,33.49,33.44,33.46,378700.0,24.3678,24.375,24.3387,24.3532,378700.0
2011-09-26 14:20:00,33.46,33.57,33.44,33.48,205000.0,24.3532,24.4333,24.3387,24.3678,205000.0
2011-09-26 14:30:00,33.48,33.63,33.45,33.5,314700.0,24.3678,24.4769,24.3459,24.3823,314700.0
2011-09-26 14:40:00,33.51,33.55,33.45,33.45,260600.0,24.3896,24.4187,24.3459,24.3459,260600.0
2011-09-26 14:50:00,33.45,33.56,33.41,33.54,230400.0,24.3459,24.426,24.3168,24.4114,230400.0
2011-09-26 15:00:00,33.54,33.65,33.54,33.6,478200.0,24.4114,24.4915,24.4114,24.4551,478200.0
2011-09-26 15:10:00,33.6,33.7,33.6,33.7,451800.0,24.4551,24.5279,24.4551,24.5279,451800.0
2011-09-26 15:20:00,33.7,33.75,33.66,33.75,257600.0,24.5279,24.5643,24.4988,24.5643,257600.0
2011-09-26 15:30:00,33.75,33.84,33.7,33.84,357300.0,24.5643,24.6298,24.5279,24.6298,357300.0
2011-09-26 15:40:00,33.85,33.91,33.81,33.9,640500.0,24.6371,24.6807,24.608,24.6735,640500.0
2011-09-26 15:50:00,33.89,34.0,33.89,33.97,1037400.0,24.6662,24.7462,24.6662,24.7244,1037400.0
2011-09-27 09:30:00,34.58,34.66,34.44,34.48,498300.0,25.1684,25.2266,25.0665,25.0956,498300.0
2011-09-27 09:40:00,34.48,34.48,34.25,34.29,400100.0,25.0956,25.0956,24.9282,24.9573,400100.0
2011-09-27 09:50:00,34.29,34.51,34.29,34.38,482100.0,24.9573,25.1174,24.9573,25.0228,482100.0
2011-09-27 10:00:00,34.38,34.48,34.22,34.34,394300.0,25.0228,25.0956,24.9064,24.9937,394300.0
2011-09-27 10:10:00,34.33,34.49,34.15,34.24,441700.0,24.9864,25.1029,24.8554,24.9209,441700.0
2011-09-27 10:20:00,34.25,34.41,34.21,34.39,334000.0,24.9282,25.0446,24.8991,25.0301,334000.0
2011-09-27 10:30:00,34.4,34.43,34.23,34.25,476700.0,25.0374,25.0592,24.9136,24.9282,476700.0
2011-09-27 10:40:00,34.26,34.3,34.19,34.25,338900.0,24.9355,24.9646,24.8845,24.9282,338900.0
2011-09-27 10:50:00,34.25,34.32,34.23,34.29,284100.0,24.9282,24.9791,24.9136,24.9573,284100.0
2011-09-27 11:00:00,34.3,34.3,34.23,34.24,212800.0,24.9646,24.9646,24.9136,24.9209,212800.0
2011-09-27 11:10:00,34.23,34.29,34.18,34.23,354400.0,24.9136,24.9573,24.8772,24.9136,354400.0
2011-09-27 11:20:00,34.23,34.3,34.14,34.22,386800.0,24.9136,24.9646,24.8481,24.9064,386800.0
2011-09-27 11:30:00,34.22,34.29,34.2,34.25,251800.0,24.9064,24.9573,24.8918,24.9282,251800.0
2011-09-27 11:40:00,34.25,34.29,34.23,34.25,163500.0,24.9282,24.9573,24.9136,24.9282,163500.0
2011-09-27 11:50:00,34.26,34.32,34.24,34.31,218700.0,24.9355,24.9791,24.9209,24.9719,218700.0
2011-09-27 12:00:00,34.3,34.4,34.27,34.3,355500.0,24.9646,25.0374,24.9428,24.9646,355500.0
2011-09-27 12:10:00,34.3,34.36,34.28,34.31,209700.0,24.9646,25.0083,24.95,24.9719,209700.0
2011-09-27 12:20:00,34.31,34.38,34.3,34.32,111800.0,24.9719,25.0228,24.9646,24.9791,111800.0
2011-09-27 12:30:00,34.32,34.32,34.25,34.29,132600.0,24.9791,24.9791,24.9282,24.9573,132600.0
2011-09-27 12:40:00,34.28,34.32,34.26,34.32,129400.0,24.95,24.9791,24.9355,24.9791,129400.0
2011-09-27 12:50:00,34.31,34.35,34.29,34.34,220300.0,24.9719,25.001,24.9573,24.9937,220300.0
2011-09-27 13:00:00,34.35,34.35,34.29,34.3,300200.0,25.001,25.001,24.9573,24.9646,300200.0
2011-09-27 13:10:00,34.3,34.34,34.22,34.28,262600.0,24.9646,24.9937,24.9064,24.95,262600.0
2011-09-27 13:20:00,34.28,34.32,34.24,34.29,129000.0,24.95,24.9791,24.9209,24.9573,129000.0
2011-09-27 13:30:00,34.3,34.33,34.25,34.32,97900.0,24.9646,24.9864,24.9282,24.9791,97900.0
2011-09-27 13:40:00,34.32,34.38,34.3,34.34,155800.0,24.9791,25.0228,24.9646,24.9937,155800.0
2011-09-27 13:50:00,34.35,34.41,34.34,34.4,165900.0,25.001,25.0446,24.9937,25.0374,165900.0
2011-09-27 14:00:00,34.4,34.49,34.4,34.45,125400.0,25.0374,25.1029,25.0374,25.0738,125400.0
2011-09-27 14:10:00,34.44,34.52,34.44,34.48,165400.0,25.0665,25.1247,25.0665,25.0956,165400.0
2011-09-27 14:20:00,34.48,34.51,34.43,34.45,171200.0,25.0956,25.1174,25.0592,25.0738,171200.0
2011-09-27 14:30:00,34.44,34.46,34.38,34.4,190300.0,25.0665,25.081,25.0228,25.0374,190300.0
2011-09-27 14:40:00,34.41,34.44,34.33,34.34,216700.0,25.0446,25.0665,24.9864,24.9937,216700.0
2011-09-27 14:50:00,34.34,34.39,34.31,34.36,178200.0,24.9937,25.0301,24.9719,25.0083,178200.0
2011-09-27 15:00:00,34.36,34.36,34.2,34.28,300600.0,25.0083,25.0083,24.8918,24.95,300600.0
2011-09-27 15:10:00,34.28,34.3,34.16,34.28,248400.0,24.95,24.9646,24.8627,24.95,248400.0
2011-09-27 15:20:00,34.28,34.29,34.07,34.1,364400.0,24.95,24.9573,24.7972,24.819,364400.0
2011-09-27 15:30:00,34.09,34.1,33.96,33.97,741700.0,24.8117,24.819,24.7171,24.7244,741700.0
2011-09-27 15:40:00,33.97,34.0,33.79,33.81,651300.0,24.7244,24.7462,24.5934,24.608,651300.0
2011-09-27 15:50:00,33.81,33.9,33.69,33.89,1122600.0,24.608,24.6735,24.5206,24.6662,1122600.0
2011-09-28 09:30:00,34.03,34.29,34.01,34.2,345200.0,24.7681,24.9573,24.7535,24.8918,345200.0
2011-09-28 09:40:00,34.18,34.3,34.16,34.22,231400.0,24.8772,24.9646,24.8627,24.9064,231400.0
2011-09-28 09:50:00,34.23,34.25,34.13,34.2,186900.0,24.9136,24.9282,24.8409,24.8918,186900.0
2011-09-28 10:00:00,34.2,34.2,34.11,34.17,202500.0,24.8918,24.8918,24.8263,24.87,202500.0
2011-09-28 10:10:00,34.17,34.18,33.9,33.92,268400.0,24.87,24.8772,24.6735,24.688,268400.0
2011-09-28 10:20:00,33.92,34.04,33.89,34.01,239900.0,24.688,24.7754,24.6662,24.7535,239900.0
2011-09-28 10:30:00,34.02,34.05,33.87,33.88,362800.0,24.7608,24.7826,24.6516,24.6589,362800.0
2011-09-28 10:40:00,33.88,33.95,33.82,33.91,406300.0,24.6589,24.7098,24.6152,24.6807,406300.0
2011-09-28 10:50:00,33.9,34.0,33.87,33.95,360800.0,24.6735,24.7462,24.6516,24.7098,360800.0
2011-09-28 11:00:00,33.96,33.99,33.82,33.83,205300.0,24.7171,24.739,24.6152,24.6225,205300.0
2011-09-28 11:10:00,33.84,33.97,33.78,33.89,171500.0,24.6298,24.7244,24.5861,24.6662,171500.0
2011-09-28 11:20:00,33.89,33.92,33.83,33.91,136600.0,24.6662,24.688,24.6225,24.6807,136600.0
2011-09-28 11:30:00,33.91,34.01,33.83,33.97,184700.0,24.6807,24.7535,24.6225,24.7244,184700.0
2011-09-28 11:40:00,33.97,34.04,33.93,33.99,168100.0,24.7244,24.7754,24.6953,24.739,168100.0
2011-09-28 11:50:00,33.99,34.1,33.99,34.03,105100.0,24.739,24.819,24.739,24.7681,105100.0
2011-09-28 12:00:00,34.03,34.04,33.95,33.96,147300.0,24.7681,24.7754,24.7098,24.7171,147300.0
2011-09-28 12:10:00,33.96,34.01,33.9,33.91,109400.0,24.7171,24.7535,24.6735,24.6807,109400.0
2011-09-28 12:20:00,33.91,33.99,33.91,33.96,143000.0,24.6807,24.739,24.6807,24.7171,143000.0
2011-09-28 12:30:00,33.96,33.99,33.86,33.9,148700.0,24.7171,24.739,24.6443,24.6735,148700.0
2011-09-28 12:40:00,33.91,33.91,33.81,33.82,166100.0,24.6807,24.6807,24.608,24.6152,166100.0
2011-09-28 12:50:00,33.83,33.99,33.81,33.98,128700.0,24.6225,24.739,24.608,24.7317,128700.0
2011-09-28 13:00:00,33.97,34.02,33.94,33.96,138900.0,24.7244,24.7608,24.7026,24.7171,138900.0
2011-09-28 13:10:00,33.96,33.97,33.91,33.92,189400.0,24.7171,24.7244,24.6807,24.688,189400.0
2011-09-28 13:20:00,33.91,33.92,33.86,33.88,161200.0,24.6807,24.688,24.6443,24.6589,161200.0
2011-09-28 13:30:00,33.89,33.91,33.78,33.87,178700.0,24.6662,24.6807,24.5861,24.6516,178700.0
2011-09-28 13:40:00,33.87,33.91,33.84,33.86,194500.0,24.6516,24.6807,24.6298,24.6443,194500.0
2011-09-28 13:50:00,33.87,33.93,33.76,33.78,168300.0,24.6516,24.6953,24.5716,24.5861,168300.0
2011-09-28 14:00:00,33.77,33.8,33.71,33.76,207800.0,24.5788,24.6007,24.5352,24.5716,207800.0
2011-09-28 14:10:00,33.76,33.82,33.71,33.81,130200.0,24.5716,24.6152,24.5352,24.608,130200.0
2011-09-28 14:20:00,33.8,33.87,33.76,33.81,122600.0,24.6007,24.6516,24.5716,24.608,122600.0
2011-09-28 14:30:00,33.8,33.92,33.76,33.91,147900.0,24.6007,24.688,24.5716,24.6807,147900.0
2011-09-28 14:40:00,33.91,33.93,33.82,33.83,110300.0,24.6807,24.6953,24.6152,24.6225,110300.0
2011-09-28 14:50:00,33.82,33.92,33.8,33.91,159900.0,24.6152,24.688,24.6007,24.6807,159900.0
2011-09-28 15:00:00,33.91,34.03,33.88,34.0,180600.0,24.6807,24.7681,24.6589,24.7462,180600.0
2011-09-28 15:10:00,34.0,34.13,34.0,34.04,363500.0,24.7462,24.8409,24.7462,24.7754,363500.0
2011-09-28 15:20:00,34.04,34.07,33.96,33.96,318000.0,24.7754,24.7972,24.7171,24.7171,318000.0
2011-09-28 15:30:00,33.96,33.96,33.73,33.76,430400.0,24.7171,24.7171,24.5497,24.5716,430400.0
2011-09-28 15:40:00,33.76,33.8,33.57,33.6,630400.0,24.5716,24.6007,24.4333,24.4551,630400.0
2011-09-28 15:50:00,33.61,33.68,33.57,33.61,919200.0,24.4624,24.5133,24.4333,24.4624,919200.0
2011-09-29 09:30:00,34.04,34.32,34.03,34.24,282300.0,24.7754,24.9791,24.7681,24.9209,282300.0
2011-09-29 09:40:00,34.22,34.39,34.2,34.36,285100.0,24.9064,25.0301,24.8918,25.0083,285100.0
2011-09-29 09:50:00,34.36,34.48,34.18,34.18,437400.0,25.0083,25.0956,24.8772,24.8772,437400.0
2011-09-29 10:00:00,34.19,34.22,34.02,34.1,396900.0,24.8845,24.9064,24.7608,24.819,396900.0
2011-09-29 10:10:00,34.1,34.27,34.07,34.15,356200.0,24.819,24.9428,24.7972,24.8554,356200.0
2011-09-29 10:20:00,34.14,34.21,34.03,34.05,298200.0,24.8481,24.8991,24.7681,24.7826,298200.0
2011-09-29 10:30:00,34.05,34.05,33.86,33.87,409000.0,24.7826,24.7826,24.6443,24.6516,409000.0
2011-09-29 10:40:00,33.86,33.91,33.71,33.82,448000.0,24.6443,24.6807,24.5352,24.6152,448000.0
2011-09-29 10:50:00,33.81,33.93,33.77,33.9,249200.0,24.608,24.6953,24.5788,24.6735,249200.0
2011-09-29 11:00:00,33.89,33.96,33.87,33.91,261800.0,24.6662,24.7171,24.6516,24.6807,261800.0
2011-09-29 11:10:00,33.91,33.92,33.83,33.84,277900.0,24.6807,24.688,24.6225,24.6298,277900.0
2011-09-29 11:20:00,33.84,33.9,33.77,33.87,260800.0,24.6298,24.6735,24.5788,24.6516,260800.0
2011-09-29 11:30:00,33.88,33.96,33.84,33.84,210900.0,24.6589,24.7171,24.6298,24.6298,210900.0
2011-09-29 11:40:00,33.85,33.97,33.82,33.91,145300.0,24.6371,24.7244,24.6152,24.6807,145300.0
2011-09-29 11:50:00,33.92,33.92,33.79,33.85,200700.0,24.688,24.688,24.5934,24.6371,200700.0
2011-09-29 12:00:00,33.86,33.95,33.82,33.83,154400.0,24.6443,24.7098,24.6152,24.6225,154400.0
2011-09-29 12:10:00,33.84,33.88,33.8,33.88,83800.0,24.6298,24.6589,24.6007,24.6589,83800.0
2011-09-29 12:20:00,33.87,33.98,33.86,33.91,127600.0,24.6516,24.7317,24.6443,24.6807,127600.0
2011-09-29 12:30:00,33.92,33.94,33.8,33.87,263100.0,24.688,24.7026,24.6007,24.6516,263100.0
2011-09-29 12:40:00,33.87,33.95,33.83,33.92,180000.0,24.6516,24.7098,24.6225,24.688,180000.0
2011-09-29 12:50:00,33.91,33.97,33.88,33.92,130400.0,24.6807,24.7244,24.6589,24.688,130400.0
2011-09-29 13:00:00,33.92,34.14,33.91,33.98,238600.0,24.688,24.8481,24.6807,24.7317,238600.0
2011-09-29 13:10:00,33.98,34.04,33.93,33.97,177000.0,24.7317,24.7754,24.6953,24.7244,177000.0
2011-09-29 13:20:00,33.97,34.02,33.91,33.91,262200.0,24.7244,24.7608,24.6807,24.6807,262200.0
2011-09-29 13:30:00,33.9,33.95,33.63,33.64,338300.0,24.6735,24.7098,24.4769,24.4842,338300.0
2011-09-29 13:40:00,33.63,33.68,33.48,33.53,311600.0,24.4769,24.5133,24.3678,24.4042,311600.0
2011-09-29 13:50:00,33.54,33.62,33.47,33.56,232300.0,24.4114,24.4697,24.3605,24.426,232300.0
2011-09-29 14:00:00,33.56,33.6,33.42,33.43,339200.0,24.426,24.4551,24.3241,24.3314,339200.0
2011-09-29 14:10:00,33.43,33.43,33.28,33.36,283100.0,24.3314,24.3314,24.2222,24.2804,283100.0
2011-09-29 14:20:00,33.34,33.52,33.29,33.45,321600.0,24.2659,24.3969,24.2295,24.3459,321600.0
2011-09-29 14:30:00,33.45,33.51,33.35,33.44,208100.0,24.3459,24.3896,24.2731,24.3387,208100.0
2011-09-29 14:40:00,33.42,33.49,33.3,33.33,326300.0,24.3241,24.375,24.2368,24.2586,326300.0
2011-09-29 14:50:00,33.32,33.37,33.25,33.33,536100.0,24.2513,24.2877,24.2004,24.2586,536100.0
2011-09-29 15:00:00,33.33,33.35,33.05,33.14,925900.0,24.2586,24.2731,24.0548,24.1203,925900.0
2011-09-29 15:10:00,33.13,33.34,33.13,33.21,902900.0,24.113,24.2659,24.113,24.1713,902900.0
2011-09-29 15:20:00,33.21,33.35,33.13,33.3,367200.0,24.1713,24.2731,24.113,24.2368,367200.0
2011-09-29 15:30:00,33.3,33.56,33.26,33.53,558100.0,24.2368,24.426,24.2076,24.4042,558100.0
2011-09-29 15:40:00,33.52,33.67,33.45,33.61,614200.0,24.3969,24.5061,24.3459,24.4624,614200.0
2011-09-29 15:50:00,33.61,33.79,33.6,33.78,1077500.0,24.4624,24.5934,24.4551,24.5861,1077500.0
2011-09-30 09:30:00,33.25,33.38,33.17,33.27,368800.0,24.2004,24.295,24.1421,24.2149,368800.0
2011-09-30 09:40:00,33.26,33.53,33.19,33.35,392600.0,24.2076,24.4042,24.1567,24.2731,392600.0
2011-09-30 09:50:00,33.35,33.5,33.23,33.26,235700.0,24.2731,24.3823,24.1858,24.2076,235700.0
2011-09-30 10:00:00,33.25,33.52,33.23,33.44,261600.0,24.2004,24.3969,24.1858,24.3387,261600.0
2011-09-30 10:10:00,33.44,33.58,33.34,33.57,190700.0,24.3387,24.4405,24.2659,24.4333,190700.0
2011-09-30 10:20:00,33.57,33.64,33.52,33.52,171900.0,24.4333,24.4842,24.3969,24.3969,171900.0
2011-09-30 10:30:00,33.52,33.54,33.42,33.42,159800.0,24.3969,24.4114,24.3241,24.3241,159800.0
2011-09-30 10:40:00,33.43,33.43,33.32,33.35,155200.0,24.3314,24.3314,24.2513,24.2731,155200.0
2011-09-30 10:50:00,33.34,33.47,33.29,33.32,185700.0,24.2659,24.3605,24.2295,24.2513,185700.0
2011-09-30 11:00:00,33.33,33.5,33.31,33.45,191500.0,24.2586,24.3823,24.244,24.3459,191500.0
2011-09-30 11:10:00,33.46,33.62,33.42,33.54,144800.0,24.3532,24.4697,24.3241,24.4114,144800.0
2011-09-30 11:20:00,33.54,33.65,33.46,33.46,137800.0,24.4114,24.4915,24.3532,24.3532,137800.0
2011-09-30 11:30:00,33.48,33.64,33.47,33.57,128000.0,24.3678,24.4842,24.3605,24.4333,128000.0
2011-09-30 11:40:00,33.58,33.62,33.47,33.52,231100.0,24.4405,24.4697,24.3605,24.3969,231100.0
2011-09-30 11:50:00,33.52,33.56,33.41,33.46,194300.0,24.3969,24.426,24.3168,24.3532,194300.0
2011-09-30 12:00:00,33.45,33.54,33.4,33.41,186000.0,24.3459,24.4114,24.3095,24.3168,186000.0
2011-09-30 12:10:00,33.4,33.41,33.29,33.29,154300.0,24.3095,24.3168,24.2295,24.2295,154300.0
2011-09-30 12:20:00,33.29,33.31,33.26,33.3,140200.0,24.2295,24.244,24.2076,24.2368,140200.0
2011-09-30 12:30:00,33.3,33.32,33.22,33.28,161300.0,24.2368,24.2513,24.1785,24.2222,161300.0
2011-09-30 12:40:00,33.28,33.32,33.23,33.28,129400.0,24.2222,24.2513,24.1858,24.2222,129400.0
2011-09-30 12:50:00,33.29,33.3,33.2,33.21,121600.0,24.2295,24.2368,24.164,24.1713,121600.0
2011-09-30 13:00:00,33.21,33.26,33.14,33.2,370100.0,24.1713,24.2076,24.1203,24.164,370100.0
2011-09-30 13:10:00,33.19,33.29,33.19,33.26,182800.0,24.1567,24.2295,24.1567,24.2076,182800.0
2011-09-30 13:20:00,33.26,33.26,33.16,33.19,126900.0,24.2076,24.2076,24.1349,24.1567,126900.0
2011-09-30 13:30:00,33.18,33.3,33.18,33.26,105400.0,24.1494,24.2368,24.1494,24.2076,105400.0
2011-09-30 13:40:00,33.26,33.28,33.17,33.26,119000.0,24.2076,24.2222,24.1421,24.2076,119000.0
2011-09-30 13:50:00,33.26,33.27,33.1,33.1,182200.0,24.2076,24.2149,24.0912,24.0912,182200.0
2011-09-30 14:00:00,33.1,33.2,33.06,33.11,259300.0,24.0912,24.164,24.0621,24.0985,259300.0
2011-09-30 14:10:00,33.1,33.2,33.07,33.15,152500.0,24.0912,24.164,24.0694,24.1276,152500.0
2011-09-30 14:20:00,33.14,33.14,32.99,33.06,316900.0,24.1203,24.1203,24.0111,24.0621,316900.0
2011-09-30 14:30:00,33.06,33.12,33.03,33.1,209700.0,24.0621,24.1057,24.0402,24.0912,209700.0
2011-09-30 14:40:00,33.11,33.2,33.08,33.11,207600.0,24.0985,24.164,24.0766,24.0985,207600.0
2011-09-30 14:50:00,33.12,33.18,32.98,33.14,294600.0,24.1057,24.1494,24.0039,24.1203,294600.0
2011-09-30 15:00:00,33.14,33.25,33.06,33.21,233700.0,24.1203,24.2004,24.0621,24.1713,233700.0
2011-09-30 15:10:00,33.21,33.24,33.12,33.18,160000.0,24.1713,24.1931,24.1057,24.1494,160000.0
2011-09-30 15:20:00,33.17,33.23,33.08,33.08,216800.0,24.1421,24.1858,24.0766,24.0766,216800.0
2011-09-30 15:30:00,33.08,33.11,32.96,33.02,380100.0,24.0766,24.0985,23.9893,24.033,380100.0
2011-09-30 15:40:00,33.02,33.19,33.0,33.0,563100.0,24.033,24.1567,24.0184,24.0184,563100.0
2011-09-30 15:50:00,33.0,33.03,32.84,32.86,1277000.0,24.0184,24.0402,23.902,23.9165,1277000.0
2011-10-03 09:30:00,32.85,32.88,32.36,32.49,446900.0,23.9092,23.9311,23.5526,23.6472,446900.0
2011-10-03 09:40:00,32.5,32.72,32.47,32.52,255500.0,23.6545,23.8146,23.6327,23.669,255500.0
2011-10-03 09:50:00,32.52,32.55,32.26,32.34,280500.0,23.669,23.6909,23.4798,23.538,280500.0
2011-10-03 10:00:00,32.32,32.88,32.31,32.85,522000.0,23.5235,23.9311,23.5162,23.9092,522000.0
2011-10-03 10:10:00,32.84,33.0,32.81,32.84,279700.0,23.902,24.0184,23.8801,23.902,279700.0
2011-10-03 10:20:00,32.85,32.87,32.67,32.75,243500.0,23.9092,23.9238,23.7782,23.8365,243500.0
2011-10-03 10:30:00,32.76,32.77,32.54,32.58,236200.0,23.8437,23.851,23.6836,23.7127,236200.0
2011-10-03 10:40:00,32.59,32.61,32.48,32.54,307000.0,23.72,23.7346,23.6399,23.6836,307000.0
2011-10-03 10:50:00,32.54,32.57,32.37,32.43,418600.0,23.6836,23.7054,23.5599,23.6035,418600.0
2011-10-03 11:00:00,32.43,32.54,32.34,32.54,358500.0,23.6035,23.6836,23.538,23.6836,358500.0
2011-10-03 11:10:00,32.54,32.62,32.49,32.62,239500.0,23.6836,23.7418,23.6472,23.7418,239500.0
2011-10-03 11:20:00,32.62,32.7,32.53,32.64,272400.0,23.7418,23.8001,23.6763,23.7564,272400.0
2011-10-03 11:30:00,32.65,32.75,32.6,32.69,290400.0,23.7637,23.8365,23.7273,23.7928,290400.0
2011-10-03 11:40:00,32.69,32.69,32.53,32.57,275900.0,23.7928,23.7928,23.6763,23.7054,275900.0
2011-10-03 11:50:00,32.57,32.78,32.55,32.72,231800.0,23.7054,23.8583,23.6909,23.8146,231800.0
2011-10-03 12:00:00,32.74,32.75,32.6,32.61,157900.0,23.8292,23.8365,23.7273,23.7346,157900.0
2011-10-03 12:10:00,32.62,32.62,32.44,32.46,226700.0,23.7418,23.7418,23.6108,23.6254,226700.0
2011-10-03 12:20:00,32.45,32.49,32.38,32.38,319100.0,23.6181,23.6472,23.5672,23.5672,319100.0
2011-10-03 12:30:00,32.38,32.41,32.27,32.34,299200.0,23.5672,23.589,23.4871,23.538,299200.0
2011-10-03 12:40:00,32.34,32.38,32.2,32.2,334100.0,23.538,23.5672,23.4361,23.4361,334100.0
2011-10-03 12:50:00,32.21,32.23,32.09,32.12,344900.0,23.4434,23.458,23.3561,23.3779,344900.0
2011-10-03 13:00:00,32.13,32.13,32.0,32.07,229800.0,23.3852,23.3852,23.2906,23.3415,229800.0
2011-10-03 13:10:00,32.07,32.08,31.84,31.92,409000.0,23.3415,23.3488,23.1741,23.2324,409000.0
2011-10-03 13:20:00,31.92,32.05,31.92,32.03,455900.0,23.2324,23.327,23.2324,23.3124,455900.0
2011-10-03 13:30:00,32.02,32.05,31.64,31.64,867700.0,23.3051,23.327,23.0286,23.0286,867700.0
2011-10-03 13:40:00,31.64,31.8,31.62,31.76,545900.0,23.0286,23.145,23.014,23.1159,545900.0
2011-10-03 13:50:00,31.76,31.91,31.71,31.89,289600.0,23.1159,23.2251,23.0795,23.2105,289600.0
2011-10-03 14:00:00,31.9,32.02,31.85,32.01,330400.0,23.2178,23.3051,23.1814,23.2979,330400.0
2011-10-03 14:10:00,32.02,32.02,31.87,31.89,356000.0,23.3051,23.3051,23.196,23.2105,356000.0
2011-10-03 14:20:00,31.9,31.95,31.71,31.74,535200.0,23.2178,23.2542,23.0795,23.1013,535200.0
2011-10-03 14:30:00,31.74,31.82,31.68,31.72,449200.0,23.1013,23.1596,23.0577,23.0868,449200.0
2011-10-03 14:40:00,31.73,31.78,31.61,31.64,457100.0,23.0941,23.1305,23.0067,23.0286,457100.0
2011-10-03 14:50:00,31.65,31.8,31.62,31.79,313700.0,23.0358,23.145,23.014,23.1377,313700.0
2011-10-03 15:00:00,31.79,31.91,31.69,31.77,522500.0,23.1377,23.2251,23.0649,23.1232,522500.0
2011-10-03 15:10:00,31.77,31.81,31.71,31.78,484200.0,23.1232,23.1523,23.0795,23.1305,484200.0
2011-10-03 15:20:00,31.77,31.8,31.64,31.65,487400.0,23.1232,23.145,23.0286,23.0358,487400.0
2011-10-03 15:30:00,31.66,31.8,31.62,31.75,829500.0,23.0431,23.145,23.014,23.1086,829500.0
2011-10-03 15:40:00,31.76,31.91,31.67,31.87,972200.0,23.1159,23.2251,23.0504,23.196,972200.0
2011-10-03 15:50:00,31.88,31.88,31.58,31.58,1763300.0,23.2032,23.2032,22.9849,22.9849,1763300.0
2011-10-04 09:30:00,31.13,31.26,31.03,31.13,483800.0,22.6574,22.752,22.5846,22.6574,483800.0
2011-10-04 09:40:00,31.13,31.29,31.13,31.25,326400.0,22.6574,22.7738,22.6574,22.7447,326400.0
2011-10-04 09:50:00,31.25,31.33,31.06,31.3,468800.0,22.7447,22.8029,22.6064,22.7811,468800.0
2011-10-04 10:00:00,31.29,31.43,31.13,31.36,550500.0,22.7738,22.8757,22.6574,22.8248,550500.0
2011-10-04 10:10:00,31.35,31.59,31.34,31.5,466100.0,22.8175,22.9922,22.8102,22.9267,466100.0
2011-10-04 10:20:00,31.5,31.5,31.23,31.36,206800.0,22.9267,22.9267,22.7301,22.8248,206800.0
2011-10-04 10:30:00,31.36,31.48,31.25,31.46,422900.0,22.8248,22.9121,22.7447,22.8975,422900.0
2011-10-04 10:40:00,31.46,31.67,31.44,31.65,392000.0,22.8975,23.0504,22.883,23.0358,392000.0
2011-10-04 10:50:00,31.65,31.68,31.47,31.51,486800.0,23.0358,23.0577,22.9048,22.9339,486800.0
2011-10-04 11:00:00,31.52,31.63,31.42,31.57,441800.0,22.9412,23.0213,22.8684,22.9776,441800.0
2011-10-04 11:10:00,31.57,31.68,31.51,31.52,520500.0,22.9776,23.0577,22.9339,22.9412,520500.0
2011-10-04 11:20:00,31.51,31.58,31.44,31.51,261500.0,22.9339,22.9849,22.883,22.9339,261500.0
2011-10-04 11:30:00,31.5,31.51,31.35,31.42,196600.0,22.9267,22.9339,22.8175,22.8684,196600.0
2011-10-04 11:40:00,31.42,31.51,31.39,31.5,210200.0,22.8684,22.9339,22.8466,22.9267,210200.0
2011-10-04 11:50:00,31.5,31.66,31.5,31.66,277100.0,22.9267,23.0431,22.9267,23.0431,277100.0
2011-10-04 12:00:00,31.66,31.96,31.66,31.88,471000.0,23.0431,23.2615,23.0431,23.2032,471000.0
2011-10-04 12:10:00,31.88,31.9,31.76,31.81,191900.0,23.2032,23.2178,23.1159,23.1523,191900.0
2011-10-04 12:20:00,31.81,31.9,31.74,31.75,268900.0,23.1523,23.2178,23.1013,23.1086,268900.0
2011-10-04 12:30:00,31.75,31.79,31.69,31.72,309200.0,23.1086,23.1377,23.0649,23.0868,309200.0
2011-10-04 12:40:00,31.71,31.79,31.69,31.7,128300.0,23.0795,23.1377,23.0649,23.0722,128300.0
2011-10-04 12:50:00,31.71,31.79,31.66,31.69,132700.0,23.0795,23.1377,23.0431,23.0649,132700.0
2011-10-04 13:00:00,31.69,31.77,31.62,31.77,164200.0,23.0649,23.1232,23.014,23.1232,164200.0
2011-10-04 13:10:00,31.76,31.77,31.55,31.57,264700.0,23.1159,23.1232,22.9631,22.9776,264700.0
2011-10-04 13:20:00,31.57,31.62,31.51,31.56,161800.0,22.9776,23.014,22.9339,22.9703,161800.0
2011-10-04 13:30:00,31.56,31.63,31.51,31.52,161800.0,22.9703,23.0213,22.9339,22.9412,161800.0
2011-10-04 13:40:00,31.53,31.55,31.44,31.54,256300.0,22.9485,22.9631,22.883,22.9558,256300.0
2011-10-04 13:50:00,31.54,31.58,31.39,31.39,210700.0,22.9558,22.9849,22.8466,22.8466,210700.0
2011-10-04 14:00:00,31.39,31.56,31.39,31.42,340300.0,22.8466,22.9703,22.8466,22.8684,340300.0
2011-10-04 14:10:00,31.43,31.46,31.32,31.34,299400.0,22.8757,22.8975,22.7957,22.8102,299400.0
2011-10-04 14:20:00,31.34,31.48,31.28,31.46,220200.0,22.8102,22.9121,22.7665,22.8975,220200.0
2011-10-04 14:30:00,31.46,31.66,31.46,31.57,247600.0,22.8975,23.0431,22.8975,22.9776,247600.0
2011-10-04 14:40:00,31.57,31.59,31.43,31.5,287300.0,22.9776,22.9922,22.8757,22.9267,287300.0
2011-10-04 14:50:00,31.51,31.51,31.34,31.42,288300.0,22.9339,22.9339,22.8102,22.8684,288300.0
2011-10-04 15:00:00,31.42,31.52,31.33,31.33,312000.0,22.8684,22.9412,22.8029,22.8029,312000.0
2011-10-04 15:10:00,31.34,31.45,31.28,31.43,510300.0,22.8102,22.8903,22.7665,22.8757,510300.0
2011-10-04 15:20:00,31.43,31.7,31.4,31.65,442200.0,22.8757,23.0722,22.8539,23.0358,442200.0
2011-10-04 15:30:00,31.64,31.89,31.6,31.85,574100.0,23.0286,23.2105,22.9994,23.1814,574100.0
2011-10-04 15:40:00,31.85,32.22,31.76,32.19,811000.0,23.1814,23.4507,23.1159,23.4289,811000.0
2011-10-04 15:50:00,32.2,32.55,32.15,32.47,1268300.0,23.4361,23.6909,23.3998,23.6327,1268300.0
2011-10-05 09:30:00,31.78,32.05,31.75,31.85,862100.0,23.1305,23.327,23.1086,23.1814,862100.0
2011-10-05 09:40:00,31.86,32.13,31.79,32.07,751800.0,23.1887,23.3852,23.1377,23.3415,751800.0
2011-10-05 09:50:00,32.06,32.08,31.86,32.05,417600.0,23.3342,23.3488,23.1887,23.327,417600.0
2011-10-05 10:00:00,32.05,32.3,31.98,32.17,619300.0,23.327,23.5089,23.276,23.4143,619300.0
2011-10-05 10:10:00,32.17,32.34,32.15,32.24,574000.0,23.4143,23.538,23.3998,23.4653,574000.0
2011-10-05 10:20:00,32.25,32.41,32.21,32.24,387300.0,23.4725,23.589,23.4434,23.4653,387300.0
2011-10-05 10:30:00,32.25,32.4,32.23,32.31,282100.0,23.4725,23.5817,23.458,23.5162,282100.0
2011-10-05 10:40:00,32.31,32.46,32.31,32.46,458600.0,23.5162,23.6254,23.5162,23.6254,458600.0
2011-10-05 10:50:00,32.46,32.5,32.38,32.48,447700.0,23.6254,23.6545,23.5672,23.6399,447700.0
2011-10-05 11:00:00,32.47,32.49,32.26,32.27,453500.0,23.6327,23.6472,23.4798,23.4871,453500.0
2011-10-05 11:10:00,32.27,32.28,32.12,32.23,704000.0,23.4871,23.4944,23.3779,23.458,704000.0
2011-10-05 11:20:00,32.23,32.4,32.2,32.3,259100.0,23.458,23.5817,23.4361,23.5089,259100.0
2011-10-05 11:30:00,32.3,32.49,32.3,32.42,215000.0,23.5089,23.6472,23.5089,23.5963,215000.0
2011-10-05 11:40:00,32.42,32.46,32.33,32.44,186200.0,23.5963,23.6254,23.5308,23.6108,186200.0
2011-10-05 11:50:00,32.44,32.53,32.43,32.48,192800.0,23.6108,23.6763,23.6035,23.6399,192800.0
2011-10-05 12:00:00,32.48,32.52,32.39,32.4,159800.0,23.6399,23.669,23.5744,23.5817,159800.0
2011-10-05 12:10:00,32.41,32.41,32.23,32.24,180900.0,23.589,23.589,23.458,23.4653,180900.0
2011-10-05 12:20:00,32.24,32.27,32.16,32.17,120500.0,23.4653,23.4871,23.407,23.4143,120500.0
2011-10-05 12:30:00,32.18,32.31,32.17,32.23,140300.0,23.4216,23.5162,23.4143,23.458,140300.0
2011-10-05 12:40:00,32.23,32.3,32.19,32.28,168000.0,23.458,23.5089,23.4289,23.4944,168000.0
2011-10-05 12:50:00,32.28,32.37,32.27,32.34,121100.0,23.4944,23.5599,23.4871,23.538,121100.0
2011-10-05 13:00:00,32.34,32.49,32.34,32.43,106800.0,23.538,23.6472,23.538,23.6035,106800.0
2011-10-05 13:10:00,32.43,32.49,32.32,32.44,192900.0,23.6035,23.6472,23.5235,23.6108,192900.0
2011-10-05 13:20:00,32.44,32.52,32.43,32.49,155000.0,23.6108,23.669,23.6035,23.6472,155000.0
2011-10-05 13:30:00,32.5,32.58,32.48,32.58,190600.0,23.6545,23.7127,23.6399,23.7127,190600.0
2011-10-05 13:40:00,32.57,32.75,32.57,32.72,302300.0,23.7054,23.8365,23.7054,23.8146,302300.0
2011-10-05 13:50:00,32.72,32.86,32.72,32.84,318100.0,23.8146,23.9165,23.8146,23.902,318100.0
2011-10-05 14:00:00,32.84,32.86,32.74,32.76,296700.0,23.902,23.9165,23.8292,23.8437,296700.0
2011-10-05 14:10:00,32.76,32.9,32.74,32.89,316000.0,23.8437,23.9456,23.8292,23.9383,316000.0
2011-10-05 14:20:00,32.89,32.97,32.88,32.93,703400.0,23.9383,23.9966,23.9311,23.9675,703400.0
2011-10-05 14:30:00,32.93,32.94,32.75,32.79,359500.0,23.9675,23.9747,23.8365,23.8656,359500.0
2011-10-05 14:40:00,32.79,32.97,32.79,32.93,363200.0,23.8656,23.9966,23.8656,23.9675,363200.0
2011-10-05 14:50:00,32.93,33.04,32.92,33.0,501700.0,23.9675,24.0475,23.9602,24.0184,501700.0
2011-10-05 15:00:00,32.99,33.0,32.73,32.73,534800.0,24.0111,24.0184,23.8219,23.8219,534800.0
2011-10-05 15:10:00,32.73,32.87,32.7,32.8,336600.0,23.8219,23.9238,23.8001,23.8728,336600.0
2011-10-05 15:20:00,32.8,32.81,32.6,32.67,509400.0,23.8728,23.8801,23.7273,23.7782,509400.0
2011-10-05 15:30:00,32.67,32.85,32.67,32.82,683500.0,23.7782,23.9092,23.7782,23.8874,683500.0
2011-10-05 15:40:00,32.82,32.83,32.69,32.73,875400.0,23.8874,23.8947,23.7928,23.8219,875400.0
2011-10-05 15:50:00,32.73,32.86,32.71,32.83,1080500.0,23.8219,23.9165,23.8073,23.8947,1080500.0
2011-10-06 09:30:00,32.5,32.83,32.5,32.68,332800.0,23.6545,23.8947,23.6545,23.7855,332800.0
2011-10-06 09:40:00,32.68,32.77,32.48,32.53,244500.0,23.7855,23.851,23.6399,23.6763,244500.0
2011-10-06 09:50:00,32.54,32.56,32.4,32.48,271000.0,23.6836,23.6982,23.5817,23.6399,271000.0
2011-10-06 10:00:00,32.48,32.66,32.4,32.64,256000.0,23.6399,23.7709,23.5817,23.7564,256000.0
2011-10-06 10:10:00,32.62,32.81,32.6,32.72,210600.0,23.7418,23.8801,23.7273,23.8146,210600.0
2011-10-06 10:20:00,32.72,32.98,32.7,32.9,330300.0,23.8146,24.0039,23.8001,23.9456,330300.0
2011-10-06 10:30:00,32.9,33.07,32.88,32.96,272200.0,23.9456,24.0694,23.9311,23.9893,272200.0
2011-10-06 10:40:00,32.96,32.98,32.78,32.81,159400.0,23.9893,24.0039,23.8583,23.8801,159400.0
2011-10-06 10:50:00,32.8,32.93,32.78,32.89,187000.0,23.8728,23.9675,23.8583,23.9383,187000.0
2011-10-06 11:00:00,32.88,33.04,32.86,33.03,186600.0,23.9311,24.0475,23.9165,24.0402,186600.0
2011-10-06 11:10:00,33.02,33.12,32.99,33.05,189700.0,24.033,24.1057,24.0111,24.0548,189700.0
2011-10-06 11:20:00,33.05,33.09,32.99,33.07,116700.0,24.0548,24.0839,24.0111,24.0694,116700.0
2011-10-06 11:30:00,33.08,33.2,33.08,33.2,175500.0,24.0766,24.164,24.0766,24.164,175500.0
2011-10-06 11:40:00,33.21,33.28,33.14,33.16,210000.0,24.1713,24.2222,24.1203,24.1349,210000.0
2011-10-06 11:50:00,33.16,33.2,33.12,33.15,146200.0,24.1349,24.164,24.1057,24.1276,146200.0
2011-10-06 12:00:00,33.15,33.18,33.08,33.09,130400.0,24.1276,24.1494,24.0766,24.0839,130400.0
2011-10-06 12:10:00,33.09,33.23,33.04,33.21,147800.0,24.0839,24.1858,24.0475,24.1713,147800.0
2011-10-06 12:20:00,33.21,33.32,33.2,33.29,209200.0,24.1713,24.2513,24.164,24.2295,209200.0
2011-10-06 12:30:00,33.28,33.33,33.22,33.31,152500.0,24.2222,24.2586,24.1785,24.244,152500.0
2011-10-06 12:40:00,33.3,33.32,33.17,33.25,79300.0,24.2368,24.2513,24.1421,24.2004,79300.0
2011-10-06 12:50:00,33.24,33.29,33.18,33.23,104800.0,24.1931,24.2295,24.1494,24.1858,104800.0
2011-10-06 13:00:00,33.21,33.28,33.18,33.24,148700.0,24.1713,24.2222,24.1494,24.1931,148700.0
2011-10-06 13:10:00,33.25,33.32,33.19,33.2,149900.0,24.2004,24.2513,24.1567,24.164,149900.0
2011-10-06 13:20:00,33.21,33.24,33.08,33.09,196900.0,24.1713,24.1931,24.0766,24.0839,196900.0
2011-10-06 13:30:00,33.09,33.15,33.03,33.05,190900.0,24.0839,24.1276,24.0402,24.0548,190900.0
2011-10-06 13:40:00,33.05,33.2,33.05,33.18,144000.0,24.0548,24.164,24.0548,24.1494,144000.0
2011-10-06 13:50:00,33.17,33.22,33.14,33.18,130900.0,24.1421,24.1785,24.1203,24.1494,130900.0
2011-10-06 14:00:00,33.18,33.28,33.13,33.27,151500.0,24.1494,24.2222,24.113,24.2149,151500.0
2011-10-06 14:10:00,33.27,33.3,33.24,33.28,108200.0,24.2149,24.2368,24.1931,24.2222,108200.0
2011-10-06 14:20:00,33.28,33.31,33.25,33.25,158700.0,24.2222,24.244,24.2004,24.2004,158700.0
2011-10-06 14:30:00,33.25,33.26,33.1,33.1,315200.0,24.2004,24.2076,24.0912,24.0912,315200.0
2011-10-06 14:40:00,33.1,33.17,33.08,33.11,138600.0,24.0912,24.1421,24.0766,24.0985,138600.0
2011-10-06 14:50:00,33.12,33.23,33.09,33.22,157400.0,24.1057,24.1858,24.0839,24.1785,157400.0
2011-10-06 15:00:00,33.22,33.24,33.14,33.23,186700.0,24.1785,24.1931,24.1203,24.1858,186700.0
2011-10-06 15:10:00,33.24,33.27,33.11,33.11,188100.0,24.1931,24.2149,24.0985,24.0985,188100.0
2011-10-06 15:20:00,33.11,33.19,33.09,33.14,265900.0,24.0985,24.1567,24.0839,24.1203,265900.0
2011-10-06 15:30:00,33.14,33.26,33.12,33.25,341700.0,24.1203,24.2076,24.1057,24.2004,341700.0
2011-10-06 15:40:00,33.25,33.35,33.23,33.27,530600.0,24.2004,24.2731,24.1858,24.2149,530600.0
2011-10-06 15:50:00,33.28,33.4,33.28,33.37,778100.0,24.2222,24.3095,24.2222,24.2877,778100.0
2011-10-07 09:30:00,33.64,33.88,33.64,33.81,346100.0,24.4842,24.6589,24.4842,24.608,346100.0
2011-10-07 09:40:00,33.82,33.93,33.77,33.9,291300.0,24.6152,24.6953,24.5788,24.6735,291300.0
2011-10-07 09:50:00,33.9,34.0,33.8,33.98,281000.0,24.6735,24.7462,24.6007,24.7317,281000.0
2011-10-07 10:00:00,33.98,34.0,33.87,33.93,313600.0,24.7317,24.7462,24.6516,24.6953,313600.0
2011-10-07 10:10:00,33.92,34.21,33.92,34.12,353200.0,24.688,24.8991,24.688,24.8336,353200.0
2011-10-07 10:20:00,34.12,34.26,34.09,34.24,393200.0,24.8336,24.9355,24.8117,24.9209,393200.0
2011-10-07 10:30:00,34.25,34.3,34.12,34.22,391700.0,24.9282,24.9646,24.8336,24.9064,391700.0
2011-10-07 10:40:00,34.22,34.29,34.12,34.18,245900.0,24.9064,24.9573,24.8336,24.8772,245900.0
2011-10-07 10:50:00,34.18,34.28,34.1,34.12,217300.0,24.8772,24.95,24.819,24.8336,217300.0
2011-10-07 11:00:00,34.12,34.13,34.02,34.04,271300.0,24.8336,24.8409,24.7608,24.7754,271300.0
2011-10-07 11:10:00,34.05,34.05,33.84,33.88,262100.0,24.7826,24.7826,24.6298,24.6589,262100.0
2011-10-07 11:20:00,33.88,34.0,33.79,33.97,227300.0,24.6589,24.7462,24.5934,24.7244,227300.0
2011-10-07 11:30:00,33.97,33.98,33.88,33.93,141800.0,24.7244,24.7317,24.6589,24.6953,141800.0
2011-10-07 11:40:00,33.93,34.0,33.91,33.91,176400.0,24.6953,24.7462,24.6807,24.6807,176400.0
2011-10-07 11:50:00,33.92,34.04,33.92,34.04,218400.0,24.688,24.7754,24.688,24.7754,218400.0
2011-10-07 12:00:00,34.04,34.14,33.94,34.14,439500.0,24.7754,24.8481,24.7026,24.8481,439500.0
2011-10-07 12:10:00,34.14,34.17,33.92,33.93,349500.0,24.8481,24.87,24.688,24.6953,349500.0
2011-10-07 12:20:00,33.94,33.97,33.63,33.69,1019000.0,24.7026,24.7244,24.4769,24.5206,1019000.0
2011-10-07 12:30:00,33.69,33.77,33.63,33.72,346600.0,24.5206,24.5788,24.4769,24.5424,346600.0
2011-10-07 12:40:00,33.72,33.73,33.59,33.67,209900.0,24.5424,24.5497,24.4478,24.5061,209900.0
2011-10-07 12:50:00,33.67,33.69,33.53,33.56,183100.0,24.5061,24.5206,24.4042,24.426,183100.0
2011-10-07 13:00:00,33.56,33.61,33.48,33.54,131200.0,24.426,24.4624,24.3678,24.4114,131200.0
2011-10-07 13:10:00,33.54,33.69,33.53,33.66,140900.0,24.4114,24.5206,24.4042,24.4988,140900.0
2011-10-07 13:20:00,33.66,33.76,33.64,33.72,108400.0,24.4988,24.5716,24.4842,24.5424,108400.0
2011-10-07 13:30:00,33.72,33.72,33.65,33.69,80200.0,24.5424,24.5424,24.4915,24.5206,80200.0
2011-10-07 13:40:00,33.69,33.76,33.65,33.74,86700.0,24.5206,24.5716,24.4915,24.557,86700.0
2011-10-07 13:50:00,33.74,33.86,33.72,33.82,87900.0,24.557,24.6443,24.5424,24.6152,87900.0
2011-10-07 14:00:00,33.83,33.88,33.81,33.84,129000.0,24.6225,24.6589,24.608,24.6298,129000.0
2011-10-07 14:10:00,33.84,33.93,33.81,33.93,191900.0,24.6298,24.6953,24.608,24.6953,191900.0
2011-10-07 14:20:00,33.93,34.1,33.93,33.99,302300.0,24.6953,24.819,24.6953,24.739,302300.0
2011-10-07 14:30:00,33.98,34.06,33.93,33.99,401100.0,24.7317,24.7899,24.6953,24.739,401100.0
2011-10-07 14:40:00,33.99,34.08,33.95,34.04,339400.0,24.739,24.8045,24.7098,24.7754,339400.0
2011-10-07 14:50:00,34.04,34.07,33.99,34.04,257000.0,24.7754,24.7972,24.739,24.7754,257000.0
2011-10-07 15:00:00,34.05,34.06,34.0,34.05,274100.0,24.7826,24.7899,24.7462,24.7826,274100.0
2011-10-07 15:10:00,34.05,34.18,34.02,34.16,271000.0,24.7826,24.8772,24.7608,24.8627,271000.0
2011-10-07 15:20:00,34.16,34.32,34.16,34.32,262200.0,24.8627,24.9791,24.8627,24.9791,262200.0
2011-10-07 15:30:00,34.31,34.34,34.19,34.2,423000.0,24.9719,24.9937,24.8845,24.8918,423000.0
2011-10-07 15:40:00,34.18,34.2,34.1,34.12,535500.0,24.8772,24.8918,24.819,24.8336,535500.0
2011-10-07 15:50:00,34.13,34.15,33.87,33.93,1174300.0,24.8409,24.8554,24.6516,24.6953,1174300.0
2011-10-10 09:30:00,34.29,34.4,34.22,34.32,293800.0,24.9573,25.0374,24.9064,24.9791,293800.0
2011-10-10 09:40:00,34.31,34.33,34.17,34.19,270000.0,24.9719,24.9864,24.87,24.8845,270000.0
2011-10-10 09:50:00,34.2,34.39,34.19,34.34,254500.0,24.8918,25.0301,24.8845,24.9937,254500.0
2011-10-10 10:00:00,34.34,34.36,34.27,34.29,175200.0,24.9937,25.0083,24.9428,24.9573,175200.0
2011-10-10 10:10:00,34.29,34.49,34.29,34.48,323500.0,24.9573,25.1029,24.9573,25.0956,323500.0
2011-10-10 10:20:00,34.49,34.55,34.45,34.47,247000.0,25.1029,25.1465,25.0738,25.0883,247000.0
2011-10-10 10:30:00,34.48,34.51,34.45,34.45,254400.0,25.0956,25.1174,25.0738,25.0738,254400.0
2011-10-10 10:40:00,34.45,34.5,34.42,34.47,208700.0,25.0738,25.1102,25.0519,25.0883,208700.0
2011-10-10 10:50:00,34.47,34.48,34.38,34.42,159200.0,25.0883,25.0956,25.0228,25.0519,159200.0
2011-10-10 11:00:00,34.42,34.44,34.35,34.44,174100.0,25.0519,25.0665,25.001,25.0665,174100.0
2011-10-10 11:10:00,34.43,34.44,34.37,34.38,147100.0,25.0592,25.0665,25.0155,25.0228,147100.0
2011-10-10 11:20:00,34.39,34.4,34.33,34.4,114300.0,25.0301,25.0374,24.9864,25.0374,114300.0
2011-10-10 11:30:00,34.4,34.43,34.36,34.4,125800.0,25.0374,25.0592,25.0083,25.0374,125800.0
2011-10-10 11:40:00,34.41,34.42,34.29,34.29,182800.0,25.0446,25.0519,24.9573,24.9573,182800.0
2011-10-10 11:50:00,34.3,34.34,34.29,34.32,98600.0,24.9646,24.9937,24.9573,24.9791,98600.0
2011-10-10 12:00:00,34.32,34.42,34.31,34.4,205700.0,24.9791,25.0519,24.9719,25.0374,205700.0
2011-10-10 12:10:00,34.39,34.5,34.39,34.47,164600.0,25.0301,25.1102,25.0301,25.0883,164600.0
2011-10-10 12:20:00,34.47,34.5,34.44,34.45,92900.0,25.0883,25.1102,25.0665,25.0738,92900.0
2011-10-10 12:30:00,34.46,34.47,34.41,34.41,135300.0,25.081,25.0883,25.0446,25.0446,135300.0
2011-10-10 12:40:00,34.41,34.49,34.4,34.42,102700.0,25.0446,25.1029,25.0374,25.0519,102700.0
2011-10-10 12:50:00,34.42,34.43,34.37,34.41,82300.0,25.0519,25.0592,25.0155,25.0446,82300.0
2011-10-10 13:00:00,34.4,34.51,34.39,34.5,126600.0,25.0374,25.1174,25.0301,25.1102,126600.0
2011-10-10 13:10:00,34.49,34.54,34.48,34.54,132800.0,25.1029,25.1393,25.0956,25.1393,132800.0
2011-10-10 13:20:00,34.54,34.56,34.5,34.51,120900.0,25.1393,25.1538,25.1102,25.1174,120900.0
2011-10-10 13:30:00,34.51,34.54,34.45,34.54,82300.0,25.1174,25.1393,25.0738,25.1393,82300.0
2011-10-10 13:40:00,34.54,34.57,34.5,34.52,111400.0,25.1393,25.1611,25.1102,25.1247,111400.0
2011-10-10 13:50:00,34.52,34.54,34.5,34.52,74100.0,25.1247,25.1393,25.1102,25.1247,74100.0
2011-10-10 14:00:00,34.52,34.53,34.44,34.46,117600.0,25.1247,25.132,25.0665,25.081,117600.0
2011-10-10 14:10:00,34.46,34.49,34.39,34.42,164600.0,25.081,25.1029,25.0301,25.0519,164600.0
2011-10-10 14:20:00,34.42,34.51,34.42,34.45,102800.0,25.0519,25.1174,25.0519,25.0738,102800.0
2011-10-10 14:30:00,34.44,34.51,34.44,34.49,194700.0,25.0665,25.1174,25.0665,25.1029,194700.0
2011-10-10 14:40:00,34.49,34.57,34.48,34.51,176900.0,25.1029,25.1611,25.0956,25.1174,176900.0
2011-10-10 14:50:00,34.51,34.59,34.51,34.57,223800.0,25.1174,25.1757,25.1174,25.1611,223800.0
2011-10-10 15:00:00,34.56,34.57,34.44,34.46,187800.0,25.1538,25.1611,25.0665,25.081,187800.0
2011-10-10 15:10:00,34.46,34.49,34.37,34.41,246100.0,25.081,25.1029,25.0155,25.0446,246100.0
2011-10-10 15:20:00,34.41,34.41,34.3,34.37,247600.0,25.0446,25.0446,24.9646,25.0155,247600.0
2011-10-10 15:30:00,34.36,34.46,34.32,34.43,341700.0,25.0083,25.081,24.9791,25.0592,341700.0
2011-10-10 15:40:00,34.43,34.58,34.36,34.58,467500.0,25.0592,25.1684,25.0083,25.1684,467500.0
2011-10-10 15:50:00,34.58,34.66,34.54,34.65,1016600.0,25.1684,25.2266,25.1393,25.2193,1016600.0
2011-10-11 09:30:00,34.6,34.66,34.42,34.47,290600.0,25.1829,25.2266,25.0519,25.0883,290600.0
2011-10-11 09:40:00,34.47,34.58,34.35,34.58,166900.0,25.0883,25.1684,25.001,25.1684,166900.0
2011-10-11 09:50:00,34.58,34.59,34.35,34.38,163600.0,25.1684,25.1757,25.001,25.0228,163600.0
2011-10-11 10:00:00,34.37,34.37,34.23,34.27,225100.0,25.0155,25.0155,24.9136,24.9428,225100.0
2011-10-11 10:10:00,34.28,34.44,34.27,34.41,144800.0,24.95,25.0665,24.9428,25.0446,144800.0
2011-10-11 10:20:00,34.41,34.53,34.36,34.52,135200.0,25.0446,25.132,25.0083,25.1247,135200.0
2011-10-11 10:30:00,34.52,34.58,34.48,34.56,181400.0,25.1247,25.1684,25.0956,25.1538,181400.0
2011-10-11 10:40:00,34.56,34.56,34.45,34.47,170500.0,25.1538,25.1538,25.0738,25.0883,170500.0
2011-10-11 10:50:00,34.48,34.51,34.38,34.38,129200.0,25.0956,25.1174,25.0228,25.0228,129200.0
2011-10-11 11:00:00,34.39,34.43,34.29,34.3,171000.0,25.0301,25.0592,24.9573,24.9646,171000.0
2011-10-11 11:10:00,34.29,34.4,34.28,34.4,273900.0,24.9573,25.0374,24.95,25.0374,273900.0
2011-10-11 11:20:00,34.4,34.5,34.36,34.49,164000.0,25.0374,25.1102,25.0083,25.1029,164000.0
2011-10-11 11:30:00,34.48,34.59,34.48,34.55,113400.0,25.0956,25.1757,25.0956,25.1465,113400.0
2011-10-11 11:40:00,34.55,34.62,34.53,34.58,90700.0,25.1465,25.1975,25.132,25.1684,90700.0
2011-10-11 11:50:00,34.57,34.6,34.54,34.56,105200.0,25.1611,25.1829,25.1393,25.1538,105200.0
2011-10-11 12:00:00,34.56,34.6,34.55,34.58,140700.0,25.1538,25.1829,25.1465,25.1684,140700.0
2011-10-11 12:10:00,34.59,34.64,34.56,34.56,86900.0,25.1757,25.2121,25.1538,25.1538,86900.0
2011-10-11 12:20:00,34.57,34.61,34.55,34.57,81700.0,25.1611,25.1902,25.1465,25.1611,81700.0
2011-10-11 12:30:00,34.57,34.61,34.54,34.58,153700.0,25.1611,25.1902,25.1393,25.1684,153700.0
2011-10-11 12:40:00,34.56,34.6,34.54,34.55,94200.0,25.1538,25.1829,25.1393,25.1465,94200.0
2011-10-11 12:50:00,34.54,34.7,34.54,34.69,170800.0,25.1393,25.2557,25.1393,25.2484,170800.0
2011-10-11 13:00:00,34.68,34.71,34.62,34.67,103800.0,25.2412,25.263,25.1975,25.2339,103800.0
2011-10-11 13:10:00,34.68,34.69,34.6,34.68,125200.0,25.2412,25.2484,25.1829,25.2412,125200.0
2011-10-11 13:20:00,34.67,34.77,34.66,34.75,90600.0,25.2339,25.3067,25.2266,25.2921,90600.0
2011-10-11 13:30:00,34.74,34.76,34.65,34.66,95400.0,25.2848,25.2994,25.2193,25.2266,95400.0
2011-10-11 13:40:00,34.66,34.73,34.66,34.71,81400.0,25.2266,25.2776,25.2266,25.263,81400.0
2011-10-11 13:50:00,34.71,34.8,34.7,34.8,101500.0,25.263,25.3285,25.2557,25.3285,101500.0
2011-10-11 14:00:00,34.8,34.81,34.68,34.68,122900.0,25.3285,25.3358,25.2412,25.2412,122900.0
2011-10-11 14:10:00,34.68,34.72,34.64,34.69,126100.0,25.2412,25.2703,25.2121,25.2484,126100.0
2011-10-11 14:20:00,34.69,34.71,34.59,34.64,186000.0,25.2484,25.263,25.1757,25.2121,186000.0
2011-10-11 14:30:00,34.64,34.68,34.6,34.61,225400.0,25.2121,25.2412,25.1829,25.1902,225400.0
2011-10-11 14:40:00,34.61,34.66,34.61,34.63,182800.0,25.1902,25.2266,25.1902,25.2048,182800.0
2011-10-11 14:50:00,34.63,34.66,34.61,34.64,184700.0,25.2048,25.2266,25.1902,25.2121,184700.0
2011-10-11 15:00:00,34.64,34.74,34.64,34.72,251700.0,25.2121,25.2848,25.2121,25.2703,251700.0
2011-10-11 15:10:00,34.73,34.74,34.66,34.68,174100.0,25.2776,25.2848,25.2266,25.2412,174100.0
2011-10-11 15:20:00,34.68,34.77,34.67,34.68,314300.0,25.2412,25.3067,25.2339,25.2412,314300.0
2011-10-11 15:30:00,34.68,34.8,34.66,34.76,319700.0,25.2412,25.3285,25.2266,25.2994,319700.0
2011-10-11 15:40:00,34.76,34.82,34.69,34.7,447500.0,25.2994,25.3431,25.2484,25.2557,447500.0
2011-10-11 15:50:00,34.7,34.76,34.67,34.72,1111400.0,25.2557,25.2994,25.2339,25.2703,1111400.0
2011-10-12 09:30:00,34.91,34.98,34.87,34.94,354100.0,25.4086,25.4595,25.3795,25.4304,354100.0
2011-10-12 09:40:00,34.93,35.0,34.85,34.87,246500.0,25.4231,25.4741,25.3649,25.3795,246500.0
2011-10-12 09:50:00,34.88,34.9,34.8,34.9,293100.0,25.3867,25.4013,25.3285,25.4013,293100.0
2011-10-12 10:00:00,34.9,34.91,34.74,34.87,317000.0,25.4013,25.4086,25.2848,25.3795,317000.0
2011-10-12 10:10:00,34.88,34.95,34.85,34.93,318800.0,25.3867,25.4377,25.3649,25.4231,318800.0
2011-10-12 10:20:00,34.93,34.95,34.84,34.9,226400.0,25.4231,25.4377,25.3576,25.4013,226400.0
2011-10-12 10:30:00,34.9,34.98,34.88,34.97,174100.0,25.4013,25.4595,25.3867,25.4522,174100.0
2011-10-12 10:40:00,34.97,34.98,34.95,34.96,207900.0,25.4522,25.4595,25.4377,25.445,207900.0
2011-10-12 10:50:00,34.96,34.97,34.88,34.89,264200.0,25.445,25.4522,25.3867,25.394,264200.0
2011-10-12 11:00:00,34.89,34.97,34.89,34.96,197100.0,25.394,25.4522,25.394,25.445,197100.0
2011-10-12 11:10:00,34.97,34.99,34.94,34.98,144700.0,25.4522,25.4668,25.4304,25.4595,144700.0
2011-10-12 11:20:00,34.99,35.0,34.96,34.96,265900.0,25.4668,25.4741,25.445,25.445,265900.0
2011-10-12 11:30:00,34.96,34.99,34.94,34.98,166600.0,25.445,25.4668,25.4304,25.4595,166600.0
2011-10-12 11:40:00,34.98,34.99,34.94,34.96,152500.0,25.4595,25.4668,25.4304,25.445,152500.0
2011-10-12 11:50:00,34.97,34.98,34.92,34.93,169200.0,25.4522,25.4595,25.4158,25.4231,169200.0
2011-10-12 12:00:00,34.93,34.97,34.86,34.87,170900.0,25.4231,25.4522,25.3722,25.3795,170900.0
2011-10-12 12:10:00,34.87,34.94,34.85,34.93,148300.0,25.3795,25.4304,25.3649,25.4231,148300.0
2011-10-12 12:20:00,34.93,34.96,34.9,34.94,128100.0,25.4231,25.445,25.4013,25.4304,128100.0
2011-10-12 12:30:00,34.95,34.96,34.92,34.93,114700.0,25.4377,25.445,25.4158,25.4231,114700.0
2011-10-12 12:40:00,34.94,34.96,34.92,34.96,111900.0,25.4304,25.445,25.4158,25.445,111900.0
2011-10-12 12:50:00,34.96,35.0,34.95,35.0,222100.0,25.445,25.4741,25.4377,25.4741,222100.0
2011-10-12 13:00:00,34.99,35.04,34.97,35.0,579700.0,25.4668,25.5032,25.4522,25.4741,579700.0
2011-10-12 13:10:00,35.01,35.01,34.97,34.98,129600.0,25.4813,25.4813,25.4522,25.4595,129600.0
2011-10-12 13:20:00,34.98,35.01,34.87,34.87,148700.0,25.4595,25.4813,25.3795,25.3795,148700.0
2011-10-12 13:30:00,34.88,34.95,34.88,34.9,155000.0,25.3867,25.4377,25.3867,25.4013,155000.0
2011-10-12 13:40:00,34.91,35.0,34.91,34.92,150200.0,25.4086,25.4741,25.4086,25.4158,150200.0
2011-10-12 13:50:00,34.92,34.92,34.86,34.89,173300.0,25.4158,25.4158,25.3722,25.394,173300.0
2011-10-12 14:00:00,34.9,34.97,34.86,34.96,204000.0,25.4013,25.4522,25.3722,25.445,204000.0
2011-10-12 14:10:00,34.97,35.02,34.94,34.97,140600.0,25.4522,25.4886,25.4304,25.4522,140600.0
2011-10-12 14:20:00,34.97,35.01,34.95,35.0,132300.0,25.4522,25.4813,25.4377,25.4741,132300.0
2011-10-12 14:30:00,35.0,35.09,35.0,35.02,238400.0,25.4741,25.5396,25.4741,25.4886,238400.0
2011-10-12 14:40:00,35.02,35.07,34.99,35.04,157000.0,25.4886,25.525,25.4668,25.5032,157000.0
2011-10-12 14:50:00,35.05,35.06,34.93,34.97,166000.0,25.5105,25.5177,25.4231,25.4522,166000.0
2011-10-12 15:00:00,34.98,35.0,34.93,34.96,224700.0,25.4595,25.4741,25.4231,25.445,224700.0
2011-10-12 15:10:00,34.95,35.01,34.9,34.97,272600.0,25.4377,25.4813,25.4013,25.4522,272600.0
2011-10-12 15:20:00,34.97,35.0,34.91,34.98,235200.0,25.4522,25.4741,25.4086,25.4595,235200.0
2011-10-12 15:30:00,34.98,35.03,34.93,34.97,433300.0,25.4595,25.4959,25.4231,25.4522,433300.0
2011-10-12 15:40:00,34.97,34.99,34.77,34.79,659200.0,25.4522,25.4668,25.3067,25.3212,659200.0
2011-10-12 15:50:00,34.79,34.83,34.71,34.74,1114800.0,25.3212,25.3503,25.263,25.2848,1114800.0
2011-10-13 09:30:00,34.52,34.63,34.48,34.54,221700.0,25.1247,25.2048,25.0956,25.1393,221700.0
2011-10-13 09:40:00,34.53,34.71,34.5,34.66,244200.0,25.132,25.263,25.1102,25.2266,244200.0
2011-10-13 09:50:00,34.66,34.67,34.51,34.52,202300.0,25.2266,25.2339,25.1174,25.1247,202300.0
2011-10-13 10:00:00,34.52,34.6,34.4,34.49,265900.0,25.1247,25.1829,25.0374,25.1029,265900.0
2011-10-13 10:10:00,34.49,34.55,34.37,34.38,269200.0,25.1029,25.1465,25.0155,25.0228,269200.0
2011-10-13 10:20:00,34.37,34.51,34.29,34.45,274900.0,25.0155,25.1174,24.9573,25.0738,274900.0
2011-10-13 10:30:00,34.45,34.55,34.39,34.39,172600.0,25.0738,25.1465,25.0301,25.0301,172600.0
2011-10-13 10:40:00,34.39,34.42,34.18,34.21,302700.0,25.0301,25.0519,24.8772,24.8991,302700.0
2011-10-13 10:50:00,34.21,34.26,34.05,34.06,309400.0,24.8991,24.9355,24.7826,24.7899,309400.0
2011-10-13 11:00:00,34.06,34.22,34.06,34.2,317400.0,24.7899,24.9064,24.7899,24.8918,317400.0
2011-10-13 11:10:00,34.2,34.29,34.12,34.12,196600.0,24.8918,24.9573,24.8336,24.8336,196600.0
2011-10-13 11:20:00,34.13,34.21,34.11,34.12,215900.0,24.8409,24.8991,24.8263,24.8336,215900.0
2011-10-13 11:30:00,34.13,34.23,34.13,34.2,345900.0,24.8409,24.9136,24.8409,24.8918,345900.0
2011-10-13 11:40:00,34.19,34.31,34.16,34.22,221200.0,24.8845,24.9719,24.8627,24.9064,221200.0
2011-10-13 11:50:00,34.21,34.26,34.19,34.23,125700.0,24.8991,24.9355,24.8845,24.9136,125700.0
2011-10-13 12:00:00,34.23,34.29,34.21,34.21,112200.0,24.9136,24.9573,24.8991,24.8991,112200.0
2011-10-13 12:10:00,34.21,34.23,34.14,34.18,182500.0,24.8991,24.9136,24.8481,24.8772,182500.0
2011-10-13 12:20:00,34.18,34.23,34.07,34.07,118300.0,24.8772,24.9136,24.7972,24.7972,118300.0
2011-10-13 12:30:00,34.07,34.14,34.06,34.14,136900.0,24.7972,24.8481,24.7899,24.8481,136900.0
2011-10-13 12:40:00,34.13,34.19,34.12,34.15,89500.0,24.8409,24.8845,24.8336,24.8554,89500.0
2011-10-13 12:50:00,34.15,34.23,34.14,34.2,85000.0,24.8554,24.9136,24.8481,24.8918,85000.0
2011-10-13 13:00:00,34.21,34.29,34.15,34.28,181300.0,24.8991,24.9573,24.8554,24.95,181300.0
2011-10-13 13:10:00,34.27,34.41,34.27,34.37,244800.0,24.9428,25.0446,24.9428,25.0155,244800.0
2011-10-13 13:20:00,34.36,34.47,34.35,34.44,150500.0,25.0083,25.0883,25.001,25.0665,150500.0
2011-10-13 13:30:00,34.43,34.47,34.38,34.44,198300.0,25.0592,25.0883,25.0228,25.0665,198300.0
2011-10-13 13:40:00,34.45,34.52,34.39,34.48,166000.0,25.0738,25.1247,25.0301,25.0956,166000.0
2011-10-13 13:50:00,34.48,34.52,34.45,34.48,149900.0,25.0956,25.1247,25.0738,25.0956,149900.0
2011-10-13 14:00:00,34.47,34.48,34.38,34.47,135900.0,25.0883,25.0956,25.0228,25.0883,135900.0
2011-10-13 14:10:00,34.45,34.48,34.42,34.46,102100.0,25.0738,25.0956,25.0519,25.081,102100.0
2011-10-13 14:20:00,34.46,34.52,34.43,34.45,138000.0,25.081,25.1247,25.0592,25.0738,138000.0
2011-10-13 14:30:00,34.45,34.54,34.43,34.45,141700.0,25.0738,25.1393,25.0592,25.0738,141700.0
2011-10-13 14:40:00,34.45,34.56,34.41,34.55,129300.0,25.0738,25.1538,25.0446,25.1465,129300.0
2011-10-13 14:50:00,34.55,34.55,34.5,34.51,97000.0,25.1465,25.1465,25.1102,25.1174,97000.0
2011-10-13 15:00:00,34.51,34.59,34.48,34.57,145100.0,25.1174,25.1757,25.0956,25.1611,145100.0
2011-10-13 15:10:00,34.58,34.58,34.5,34.53,132700.0,25.1684,25.1684,25.1102,25.132,132700.0
2011-10-13 15:20:00,34.52,34.53,34.31,34.31,221200.0,25.1247,25.132,24.9719,24.9719,221200.0
2011-10-13 15:30:00,34.32,34.36,34.26,34.3,246600.0,24.9791,25.0083,24.9355,24.9646,246600.0
2011-10-13 15:40:00,34.3,34.36,34.27,34.34,484100.0,24.9646,25.0083,24.9428,24.9937,484100.0
2011-10-13 15:50:00,34.34,34.44,34.34,34.39,690900.0,24.9937,25.0665,24.9937,25.0301,690900.0
2011-10-14 09:30:00,34.82,34.83,34.49,34.6,319500.0,25.3431,25.3503,25.1029,25.1829,319500.0
2011-10-14 09:40:00,34.61,34.69,34.57,34.67,260500.0,25.1902,25.2484,25.1611,25.2339,260500.0
2011-10-14 09:50:00,34.67,34.72,34.63,34.63,191200.0,25.2339,25.2703,25.2048,25.2048,191200.0
2011-10-14 10:00:00,34.63,34.7,34.57,34.67,199100.0,25.2048,25.2557,25.1611,25.2339,199100.0
2011-10-14 10:10:00,34.67,34.67,34.59,34.63,173600.0,25.2339,25.2339,25.1757,25.2048,173600.0
2011-10-14 10:20:00,34.63,34.69,34.61,34.62,189700.0,25.2048,25.2484,25.1902,25.1975,189700.0
2011-10-14 10:30:00,34.63,34.76,34.63,34.73,258700.0,25.2048,25.2994,25.2048,25.2776,258700.0
2011-10-14 10:40:00,34.73,34.87,34.72,34.8,220700.0,25.2776,25.3795,25.2703,25.3285,220700.0
2011-10-14 10:50:00,34.8,34.84,34.74,34.82,146300.0,25.3285,25.3576,25.2848,25.3431,146300.0
2011-10-14 11:00:00,34.83,34.89,34.76,34.81,169400.0,25.3503,25.394,25.2994,25.3358,169400.0
2011-10-14 11:10:00,34.82,34.88,34.81,34.86,179200.0,25.3431,25.3867,25.3358,25.3722,179200.0
2011-10-14 11:20:00,34.86,34.88,34.74,34.76,184000.0,25.3722,25.3867,25.2848,25.2994,184000.0
2011-10-14 11:30:00,34.76,34.85,34.76,34.79,130100.0,25.2994,25.3649,25.2994,25.3212,130100.0
2011-10-14 11:40:00,34.79,34.82,34.75,34.75,200800.0,25.3212,25.3431,25.2921,25.2921,200800.0
2011-10-14 11:50:00,34.76,34.79,34.74,34.74,126900.0,25.2994,25.3212,25.2848,25.2848,126900.0
2011-10-14 12:00:00,34.74,34.74,34.68,34.68,111900.0,25.2848,25.2848,25.2412,25.2412,111900.0
2011-10-14 12:10:00,34.69,34.7,34.59,34.6,92900.0,25.2484,25.2557,25.1757,25.1829,92900.0
2011-10-14 12:20:00,34.6,34.71,34.6,34.69,68600.0,25.1829,25.263,25.1829,25.2484,68600.0
2011-10-14 12:30:00,34.7,34.76,34.68,34.69,95900.0,25.2557,25.2994,25.2412,25.2484,95900.0
2011-10-14 12:40:00,34.7,34.75,34.69,34.73,70400.0,25.2557,25.2921,25.2484,25.2776,70400.0
2011-10-14 12:50:00,34.73,34.79,34.73,34.75,60400.0,25.2776,25.3212,25.2776,25.2921,60400.0
2011-10-14 13:00:00,34.75,34.8,34.73,34.77,83100.0,25.2921,25.3285,25.2776,25.3067,83100.0
2011-10-14 13:10:00,34.77,34.8,34.74,34.8,106700.0,25.3067,25.3285,25.2848,25.3285,106700.0
2011-10-14 13:20:00,34.8,34.81,34.74,34.74,62100.0,25.3285,25.3358,25.2848,25.2848,62100.0
2011-10-14 13:30:00,34.74,34.77,34.73,34.74,45200.0,25.2848,25.3067,25.2776,25.2848,45200.0
2011-10-14 13:40:00,34.74,34.8,34.74,34.8,46800.0,25.2848,25.3285,25.2848,25.3285,46800.0
2011-10-14 13:50:00,34.8,34.89,34.78,34.88,170200.0,25.3285,25.394,25.3139,25.3867,170200.0
2011-10-14 14:00:00,34.88,34.93,34.88,34.88,165000.0,25.3867,25.4231,25.3867,25.3867,165000.0
2011-10-14 14:10:00,34.88,34.94,34.88,34.9,119300.0,25.3867,25.4304,25.3867,25.4013,119300.0
2011-10-14 14:20:00,34.91,34.97,34.9,34.94,104100.0,25.4086,25.4522,25.4013,25.4304,104100.0
2011-10-14 14:30:00,34.94,34.95,34.87,34.88,94200.0,25.4304,25.4377,25.3795,25.3867,94200.0
2011-10-14 14:40:00,34.88,34.91,34.84,34.85,85200.0,25.3867,25.4086,25.3576,25.3649,85200.0
2011-10-14 14:50:00,34.85,34.94,34.84,34.93,151200.0,25.3649,25.4304,25.3576,25.4231,151200.0
2011-10-14 15:00:00,34.93,34.97,34.92,34.94,150800.0,25.4231,25.4522,25.4158,25.4304,150800.0
2011-10-14 15:10:00,34.94,34.95,34.9,34.94,117800.0,25.4304,25.4377,25.4013,25.4304,117800.0
2011-10-14 15:20:00,34.94,34.99,34.94,34.99,160100.0,25.4304,25.4668,25.4304,25.4668,160100.0
2011-10-14 15:30:00,34.99,35.08,34.97,34.99,346300.0,25.4668,25.5323,25.4522,25.4668,346300.0
2011-10-14 15:40:00,34.99,35.0,34.87,34.91,473800.0,25.4668,25.4741,25.3795,25.4086,473800.0
2011-10-14 15:50:00,34.92,35.05,34.9,35.05,852700.0,25.4158,25.5105,25.4013,25.5105,852700.0
2011-10-17 09:30:00,34.89,35.46,34.8,35.45,709900.0,25.394,25.8089,25.3285,25.8016,709900.0
2011-10-17 09:40:00,35.44,35.48,35.3,35.3,476100.0,25.7943,25.8234,25.6924,25.6924,476100.0
2011-10-17 09:50:00,35.3,35.33,35.15,35.24,271600.0,25.6924,25.7143,25.5832,25.6487,271600.0
2011-10-17 10:00:00,35.25,35.3,35.17,35.2,308900.0,25.656,25.6924,25.5978,25.6196,308900.0
2011-10-17 10:10:00,35.21,35.3,35.17,35.25,284900.0,25.6269,25.6924,25.5978,25.656,284900.0
2011-10-17 10:20:00,35.25,35.27,35.0,35.02,199300.0,25.656,25.6706,25.4741,25.4886,199300.0
2011-10-17 10:30:00,35.0,35.17,35.0,35.14,307900.0,25.4741,25.5978,25.4741,25.576,307900.0
2011-10-17 10:40:00,35.14,35.14,34.94,34.95,260300.0,25.576,25.576,25.4304,25.4377,260300.0
2011-10-17 10:50:00,34.95,35.03,34.92,35.01,126600.0,25.4377,25.4959,25.4158,25.4813,126600.0
2011-10-17 11:00:00,35.01,35.09,34.98,35.09,110000.0,25.4813,25.5396,25.4595,25.5396,110000.0
2011-10-17 11:10:00,35.09,35.1,34.99,34.99,120300.0,25.5396,25.5469,25.4668,25.4668,120300.0
2011-10-17 11:20:00,34.98,35.09,34.98,35.08,153700.0,25.4595,25.5396,25.4595,25.5323,153700.0
2011-10-17 11:30:00,35.08,35.12,35.04,35.05,122900.0,25.5323,25.5614,25.5032,25.5105,122900.0
2011-10-17 11:40:00,35.05,35.05,34.91,34.93,105200.0,25.5105,25.5105,25.4086,25.4231,105200.0
2011-10-17 11:50:00,34.92,34.97,34.9,34.93,103700.0,25.4158,25.4522,25.4013,25.4231,103700.0
2011-10-17 12:00:00,34.93,34.95,34.88,34.89,110200.0,25.4231,25.4377,25.3867,25.394,110200.0
2011-10-17 12:10:00,34.88,34.99,34.84,34.98,90700.0,25.3867,25.4668,25.3576,25.4595,90700.0
2011-10-17 12:20:00,34.98,35.0,34.94,35.0,86800.0,25.4595,25.4741,25.4304,25.4741,86800.0
2011-10-17 12:30:00,34.99,35.0,34.83,34.86,89400.0,25.4668,25.4741,25.3503,25.3722,89400.0
2011-10-17 12:40:00,34.86,34.96,34.82,34.83,105300.0,25.3722,25.445,25.3431,25.3503,105300.0
2011-10-17 12:50:00,34.84,34.89,34.8,34.82,74300.0,25.3576,25.394,25.3285,25.3431,74300.0
2011-10-17 13:00:00,34.82,34.85,34.76,34.84,216000.0,25.3431,25.3649,25.2994,25.3576,216000.0
2011-10-17 13:10:00,34.84,34.92,34.81,34.91,205500.0,25.3576,25.4158,25.3358,25.4086,205500.0
2011-10-17 13:20:00,34.92,34.96,34.87,34.88,94300.0,25.4158,25.445,25.3795,25.3867,94300.0
2011-10-17 13:30:00,34.87,34.88,34.76,34.81,171700.0,25.3795,25.3867,25.2994,25.3358,171700.0
2011-10-17 13:40:00,34.81,34.89,34.79,34.83,148100.0,25.3358,25.394,25.3212,25.3503,148100.0
2011-10-17 13:50:00,34.84,34.92,34.82,34.92,156800.0,25.3576,25.4158,25.3431,25.4158,156800.0
2011-10-17 14:00:00,34.91,34.94,34.82,34.84,131200.0,25.4086,25.4304,25.3431,25.3576,131200.0
2011-10-17 14:10:00,34.84,34.88,34.81,34.81,93000.0,25.3576,25.3867,25.3358,25.3358,93000.0
2011-10-17 14:20:00,34.81,34.82,34.7,34.73,283600.0,25.3358,25.3431,25.2557,25.2776,283600.0
2011-10-17 14:30:00,34.74,34.75,34.63,34.65,168700.0,25.2848,25.2921,25.2048,25.2193,168700.0
2011-10-17 14:40:00,34.65,34.69,34.62,34.66,147600.0,25.2193,25.2484,25.1975,25.2266,147600.0
2011-10-17 14:50:00,34.66,34.77,34.61,34.77,125900.0,25.2266,25.3067,25.1902,25.3067,125900.0
2011-10-17 15:00:00,34.76,34.82,34.73,34.73,129700.0,25.2994,25.3431,25.2776,25.2776,129700.0
2011-10-17 15:10:00,34.74,34.81,34.72,34.77,130000.0,25.2848,25.3358,25.2703,25.3067,130000.0
2011-10-17 15:20:00,34.77,34.77,34.66,34.73,136500.0,25.3067,25.3067,25.2266,25.2776,136500.0
2011-10-17 15:30:00,34.72,34.76,34.59,34.6,213800.0,25.2703,25.2994,25.1757,25.1829,213800.0
2011-10-17 15:40:00,34.6,34.8,34.59,34.69,415800.0,25.1829,25.3285,25.1757,25.2484,415800.0
2011-10-17 15:50:00,34.7,34.73,34.59,34.65,758700.0,25.2557,25.2776,25.1757,25.2193,758700.0
2011-10-18 09:30:00,34.74,34.81,34.58,34.75,294600.0,25.2848,25.3358,25.1684,25.2921,294600.0
2011-10-18 09:40:00,34.76,34.8,34.5,34.54,202700.0,25.2994,25.3285,25.1102,25.1393,202700.0
2011-10-18 09:50:00,34.55,34.59,34.46,34.55,196800.0,25.1465,25.1757,25.081,25.1465,196800.0
2011-10-18 10:00:00,34.53,34.61,34.43,34.6,224200.0,25.132,25.1902,25.0592,25.1829,224200.0
2011-10-18 10:10:00,34.59,34.67,34.48,34.48,194900.0,25.1757,25.2339,25.0956,25.0956,194900.0
2011-10-18 10:20:00,34.49,34.84,34.49,34.82,282400.0,25.1029,25.3576,25.1029,25.3431,282400.0
2011-10-18 10:30:00,34.82,34.96,34.79,34.87,316100.0,25.3431,25.445,25.3212,25.3795,316100.0
2011-10-18 10:40:00,34.87,35.06,34.87,35.02,278700.0,25.3795,25.5177,25.3795,25.4886,278700.0
2011-10-18 10:50:00,35.02,35.16,35.01,35.09,545800.0,25.4886,25.5905,25.4813,25.5396,545800.0
2011-10-18 11:00:00,35.09,35.17,35.05,35.15,325800.0,25.5396,25.5978,25.5105,25.5832,325800.0
2011-10-18 11:10:00,35.16,35.25,35.14,35.25,370400.0,25.5905,25.656,25.576,25.656,370400.0
2011-10-18 11:20:00,35.25,35.28,35.09,35.09,359200.0,25.656,25.6779,25.5396,25.5396,359200.0
2011-10-18 11:30:00,35.1,35.32,35.09,35.31,263000.0,25.5469,25.707,25.5396,25.6997,263000.0
2011-10-18 11:40:00,35.31,35.39,35.3,35.36,206500.0,25.6997,25.7579,25.6924,25.7361,206500.0
2011-10-18 11:50:00,35.36,35.41,35.35,35.38,186500.0,25.7361,25.7725,25.7288,25.7506,186500.0
2011-10-18 12:00:00,35.39,35.48,35.38,35.47,179000.0,25.7579,25.8234,25.7506,25.8161,179000.0
2011-10-18 12:10:00,35.47,35.48,35.37,35.38,158800.0,25.8161,25.8234,25.7434,25.7506,158800.0
2011-10-18 12:20:00,35.38,35.41,35.36,35.38,160300.0,25.7506,25.7725,25.7361,25.7506,160300.0
2011-10-18 12:30:00,35.39,35.57,35.39,35.56,198000.0,25.7579,25.8889,25.7579,25.8817,198000.0
2011-10-18 12:40:00,35.57,35.62,35.56,35.58,245400.0,25.8889,25.9253,25.8817,25.8962,245400.0
2011-10-18 12:50:00,35.58,35.61,35.56,35.58,179900.0,25.8962,25.918,25.8817,25.8962,179900.0
2011-10-18 13:00:00,35.58,35.66,35.58,35.65,341000.0,25.8962,25.9544,25.8962,25.9472,341000.0
2011-10-18 13:10:00,35.65,35.65,35.57,35.58,159200.0,25.9472,25.9472,25.8889,25.8962,159200.0
2011-10-18 13:20:00,35.58,35.58,35.45,35.49,189600.0,25.8962,25.8962,25.8016,25.8307,189600.0
2011-10-18 13:30:00,35.5,35.52,35.48,35.51,169600.0,25.838,25.8525,25.8234,25.8453,169600.0
2011-10-18 13:40:00,35.51,35.59,35.51,35.59,386800.0,25.8453,25.9035,25.8453,25.9035,386800.0
2011-10-18 13:50:00,35.59,35.67,35.58,35.62,188600.0,25.9035,25.9617,25.8962,25.9253,188600.0
2011-10-18 14:00:00,35.62,35.66,35.58,35.66,213100.0,25.9253,25.9544,25.8962,25.9544,213100.0
2011-10-18 14:10:00,35.65,35.77,35.65,35.75,259400.0,25.9472,26.0345,25.9472,26.0199,259400.0
2011-10-18 14:20:00,35.76,35.82,35.72,35.76,321300.0,26.0272,26.0709,25.9981,26.0272,321300.0
2011-10-18 14:30:00,35.76,35.84,35.69,35.69,252700.0,26.0272,26.0854,25.9763,25.9763,252700.0
2011-10-18 14:40:00,35.69,35.77,35.66,35.75,254500.0,25.9763,26.0345,25.9544,26.0199,254500.0
2011-10-18 14:50:00,35.75,35.83,35.75,35.79,332500.0,26.0199,26.0782,26.0199,26.0491,332500.0
2011-10-18 15:00:00,35.79,36.04,35.79,36.0,607700.0,26.0491,26.231,26.0491,26.2019,607700.0
2011-10-18 15:10:00,35.99,36.19,35.99,35.99,897100.0,26.1946,26.3402,26.1946,26.1946,897100.0
2011-10-18 15:20:00,36.0,36.05,35.88,35.89,822000.0,26.2019,26.2383,26.1146,26.1218,822000.0
2011-10-18 15:30:00,35.89,35.98,35.82,35.88,729100.0,26.1218,26.1873,26.0709,26.1146,729100.0
2011-10-18 15:40:00,35.88,36.08,35.84,36.04,820900.0,26.1146,26.2601,26.0854,26.231,820900.0
2011-10-18 15:50:00,36.04,36.2,35.89,35.94,1824600.0,26.231,26.3475,26.1218,26.1582,1824600.0
2011-10-19 09:30:00,35.76,36.02,35.76,35.99,420700.0,26.0272,26.2165,26.0272,26.1946,420700.0
2011-10-19 09:40:00,35.98,36.0,35.8,35.83,303800.0,26.1873,26.2019,26.0563,26.0782,303800.0
2011-10-19 09:50:00,35.84,35.91,35.65,35.69,377000.0,26.0854,26.1364,25.9472,25.9763,377000.0
2011-10-19 10:00:00,35.69,35.72,35.58,35.66,251600.0,25.9763,25.9981,25.8962,25.9544,251600.0
2011-10-19 10:10:00,35.66,35.72,35.61,35.68,261000.0,25.9544,25.9981,25.918,25.969,261000.0
2011-10-19 10:20:00,35.68,35.79,35.62,35.75,188900.0,25.969,26.0491,25.9253,26.0199,188900.0
2011-10-19 10:30:00,35.75,35.77,35.65,35.67,224200.0,26.0199,26.0345,25.9472,25.9617,224200.0
2011-10-19 10:40:00,35.68,35.79,35.68,35.71,242700.0,25.969,26.0491,25.969,25.9908,242700.0
2011-10-19 10:50:00,35.71,35.8,35.7,35.72,221100.0,25.9908,26.0563,25.9836,25.9981,221100.0
2011-10-19 11:00:00,35.73,35.74,35.64,35.69,252400.0,26.0054,26.0127,25.9399,25.9763,252400.0
2011-10-19 11:10:00,35.69,35.69,35.48,35.51,246000.0,25.9763,25.9763,25.8234,25.8453,246000.0
2011-10-19 11:20:00,35.52,35.69,35.51,35.67,131500.0,25.8525,25.9763,25.8453,25.9617,131500.0
2011-10-19 11:30:00,35.67,35.78,35.67,35.77,230600.0,25.9617,26.0418,25.9617,26.0345,230600.0
2011-10-19 11:40:00,35.77,35.77,35.64,35.64,176700.0,26.0345,26.0345,25.9399,25.9399,176700.0
2011-10-19 11:50:00,35.64,35.66,35.58,35.58,158500.0,25.9399,25.9544,25.8962,25.8962,158500.0
2011-10-19 12:00:00,35.59,35.63,35.56,35.56,206700.0,25.9035,25.9326,25.8817,25.8817,206700.0
2011-10-19 12:10:00,35.57,35.67,35.52,35.66,120900.0,25.8889,25.9617,25.8525,25.9544,120900.0
2011-10-19 12:20:00,35.67,35.76,35.65,35.76,111700.0,25.9617,26.0272,25.9472,26.0272,111700.0
2011-10-19 12:30:00,35.76,35.8,35.7,35.78,94000.0,26.0272,26.0563,25.9836,26.0418,94000.0
2011-10-19 12:40:00,35.78,35.79,35.71,35.73,78300.0,26.0418,26.0491,25.9908,26.0054,78300.0
2011-10-19 12:50:00,35.73,35.81,35.72,35.77,137500.0,26.0054,26.0636,25.9981,26.0345,137500.0
2011-10-19 13:00:00,35.77,35.82,35.76,35.82,107800.0,26.0345,26.0709,26.0272,26.0709,107800.0
2011-10-19 13:10:00,35.82,35.83,35.75,35.76,126600.0,26.0709,26.0782,26.0199,26.0272,126600.0
2011-10-19 13:20:00,35.75,35.76,35.68,35.68,141200.0,26.0199,26.0272,25.969,25.969,141200.0
2011-10-19 13:30:00,35.67,35.72,35.64,35.64,152900.0,25.9617,25.9981,25.9399,25.9399,152900.0
2011-10-19 13:40:00,35.65,35.67,35.59,35.61,146500.0,25.9472,25.9617,25.9035,25.918,146500.0
2011-10-19 13:50:00,35.61,35.62,35.56,35.6,95400.0,25.918,25.9253,25.8817,25.9108,95400.0
2011-10-19 14:00:00,35.6,35.68,35.45,35.52,330700.0,25.9108,25.969,25.8016,25.8525,330700.0
2011-10-19 14:10:00,35.52,35.56,35.44,35.49,224200.0,25.8525,25.8817,25.7943,25.8307,224200.0
2011-10-19 14:20:00,35.48,35.52,35.38,35.38,243100.0,25.8234,25.8525,25.7506,25.7506,243100.0
2011-10-19 14:30:00,35.39,35.45,35.32,35.43,255200.0,25.7579,25.8016,25.707,25.787,255200.0
2011-10-19 14:40:00,35.43,35.53,35.38,35.49,235400.0,25.787,25.8598,25.7506,25.8307,235400.0
2011-10-19 14:50:00,35.48,35.48,35.37,35.39,275300.0,25.8234,25.8234,25.7434,25.7579,275300.0
2011-10-19 15:00:00,35.39,35.42,35.3,35.4,301900.0,25.7579,25.7798,25.6924,25.7652,301900.0
2011-10-19 15:10:00,35.39,35.43,35.32,35.4,293200.0,25.7579,25.787,25.707,25.7652,293200.0
2011-10-19 15:20:00,35.4,35.45,35.35,35.36,340300.0,25.7652,25.8016,25.7288,25.7361,340300.0
2011-10-19 15:30:00,35.36,35.47,35.35,35.38,254100.0,25.7361,25.8161,25.7288,25.7506,254100.0
2011-10-19 15:40:00,35.39,35.49,35.29,35.48,518400.0,25.7579,25.8307,25.6851,25.8234,518400.0
2011-10-19 15:50:00,35.47,35.48,35.36,35.41,736700.0,25.8161,25.8234,25.7361,25.7725,736700.0
2011-10-20 09:30:00,35.68,35.74,35.56,35.72,202200.0,25.969,26.0127,25.8817,25.9981,202200.0
2011-10-20 09:40:00,35.71,35.82,35.67,35.72,210900.0,25.9908,26.0709,25.9617,25.9981,210900.0
2011-10-20 09:50:00,35.72,35.75,35.48,35.56,195400.0,25.9981,26.0199,25.8234,25.8817,195400.0
2011-10-20 10:00:00,35.56,35.78,35.53,35.63,308100.0,25.8817,26.0418,25.8598,25.9326,308100.0
2011-10-20 10:10:00,35.63,35.64,35.54,35.59,500300.0,25.9326,25.9399,25.8671,25.9035,500300.0
2011-10-20 10:20:00,35.59,35.64,35.43,35.52,282800.0,25.9035,25.9399,25.787,25.8525,282800.0
2011-10-20 10:30:00,35.52,35.57,35.46,35.52,249400.0,25.8525,25.8889,25.8089,25.8525,249400.0
2011-10-20 10:40:00,35.53,35.6,35.45,35.45,204500.0,25.8598,25.9108,25.8016,25.8016,204500.0
2011-10-20 10:50:00,35.45,35.5,35.36,35.36,134600.0,25.8016,25.838,25.7361,25.7361,134600.0
2011-10-20 11:00:00,35.36,35.36,35.27,35.3,184700.0,25.7361,25.7361,25.6706,25.6924,184700.0
2011-10-20 11:10:00,35.29,35.32,35.25,35.29,139200.0,25.6851,25.707,25.656,25.6851,139200.0
2011-10-20 11:20:00,35.29,35.36,35.25,35.34,126300.0,25.6851,25.7361,25.656,25.7215,126300.0
2011-10-20 11:30:00,35.35,35.41,35.27,35.37,157700.0,25.7288,25.7725,25.6706,25.7434,157700.0
2011-10-20 11:40:00,35.36,35.41,35.31,35.36,95700.0,25.7361,25.7725,25.6997,25.7361,95700.0
2011-10-20 11:50:00,35.35,35.35,35.23,35.27,122800.0,25.7288,25.7288,25.6415,25.6706,122800.0
2011-10-20 12:00:00,35.28,35.35,35.24,35.28,160500.0,25.6779,25.7288,25.6487,25.6779,160500.0
2011-10-20 12:10:00,35.27,35.29,35.16,35.16,135900.0,25.6706,25.6851,25.5905,25.5905,135900.0
2011-10-20 12:20:00,35.16,35.31,35.16,35.3,107000.0,25.5905,25.6997,25.5905,25.6924,107000.0
2011-10-20 12:30:00,35.3,35.38,35.28,35.3,177100.0,25.6924,25.7506,25.6779,25.6924,177100.0
2011-10-20 12:40:00,35.3,35.35,35.28,35.29,92700.0,25.6924,25.7288,25.6779,25.6851,92700.0
2011-10-20 12:50:00,35.28,35.46,35.27,35.45,176200.0,25.6779,25.8089,25.6706,25.8016,176200.0
2011-10-20 13:00:00,35.46,35.53,35.42,35.45,238400.0,25.8089,25.8598,25.7798,25.8016,238400.0
2011-10-20 13:10:00,35.45,35.58,35.43,35.56,283800.0,25.8016,25.8962,25.787,25.8817,283800.0
2011-10-20 13:20:00,35.55,35.68,35.51,35.58,177800.0,25.8744,25.969,25.8453,25.8962,177800.0
2011-10-20 13:30:00,35.58,35.64,35.57,35.59,168500.0,25.8962,25.9399,25.8889,25.9035,168500.0
2011-10-20 13:40:00,35.59,35.69,35.55,35.6,263300.0,25.9035,25.9763,25.8744,25.9108,263300.0
2011-10-20 13:50:00,35.6,35.67,35.54,35.54,173400.0,25.9108,25.9617,25.8671,25.8671,173400.0
2011-10-20 14:00:00,35.54,35.61,35.47,35.47,142900.0,25.8671,25.918,25.8161,25.8161,142900.0
2011-10-20 14:10:00,35.47,35.54,35.45,35.52,137500.0,25.8161,25.8671,25.8016,25.8525,137500.0
2011-10-20 14:20:00,35.51,35.62,35.5,35.57,112200.0,25.8453,25.9253,25.838,25.8889,112200.0
2011-10-20 14:30:00,35.57,35.71,35.52,35.7,125900.0,25.8889,25.9908,25.8525,25.9836,125900.0
2011-10-20 14:40:00,35.69,35.75,35.66,35.72,151100.0,25.9763,26.0199,25.9544,25.9981,151100.0
2011-10-20 14:50:00,35.71,35.82,35.69,35.74,213000.0,25.9908,26.0709,25.9763,26.0127,213000.0
2011-10-20 15:00:00,35.74,35.76,35.66,35.7,204500.0,26.0127,26.0272,25.9544,25.9836,204500.0
2011-10-20 15:10:00,35.7,35.75,35.65,35.75,123900.0,25.9836,26.0199,25.9472,26.0199,123900.0
2011-10-20 15:20:00,35.75,35.76,35.61,35.66,262300.0,26.0199,26.0272,25.918,25.9544,262300.0
2011-10-20 15:30:00,35.65,35.74,35.61,35.67,350700.0,25.9472,26.0127,25.918,25.9617,350700.0
2011-10-20 15:40:00,35.67,35.84,35.66,35.84,530800.0,25.9617,26.0854,25.9544,26.0854,530800.0
2011-10-20 15:50:00,35.84,35.85,35.71,35.73,853800.0,26.0854,26.0927,25.9908,26.0054,853800.0
2011-10-21 09:30:00,36.15,36.17,35.99,36.1,1875900.0,26.3111,26.3256,26.1946,26.2747,1875900.0
2011-10-21 09:40:00,36.1,36.42,36.1,36.42,249200.0,26.2747,26.5076,26.2747,26.5076,249200.0
2011-10-21 09:50:00,36.42,36.51,36.4,36.42,458200.0,26.5076,26.5731,26.493,26.5076,458200.0
2011-10-21 10:00:00,36.42,36.5,36.4,36.47,203300.0,26.5076,26.5658,26.493,26.544,203300.0
2011-10-21 10:10:00,36.46,36.59,36.41,36.58,466400.0,26.5367,26.6313,26.5003,26.624,466400.0
2011-10-21 10:20:00,36.57,36.61,36.43,36.51,530700.0,26.6168,26.6459,26.5149,26.5731,530700.0
2011-10-21 10:30:00,36.51,36.55,36.32,36.38,462400.0,26.5731,26.6022,26.4348,26.4785,462400.0
2011-10-21 10:40:00,36.38,36.43,36.31,36.43,357700.0,26.4785,26.5149,26.4275,26.5149,357700.0
2011-10-21 10:50:00,36.42,36.45,36.34,36.44,287800.0,26.5076,26.5294,26.4494,26.5221,287800.0
2011-10-21 11:00:00,36.44,36.45,36.3,36.31,248800.0,26.5221,26.5294,26.4202,26.4275,248800.0
2011-10-21 11:10:00,36.31,36.42,36.31,36.35,160800.0,26.4275,26.5076,26.4275,26.4566,160800.0
2011-10-21 11:20:00,36.34,36.46,36.33,36.46,116400.0,26.4494,26.5367,26.4421,26.5367,116400.0
2011-10-21 11:30:00,36.45,36.48,36.43,36.44,114100.0,26.5294,26.5513,26.5149,26.5221,114100.0
2011-10-21 11:40:00,36.44,36.5,36.43,36.49,178300.0,26.5221,26.5658,26.5149,26.5585,178300.0
2011-10-21 11:50:00,36.49,36.51,36.48,36.49,206100.0,26.5585,26.5731,26.5513,26.5585,206100.0
2011-10-21 12:00:00,36.5,36.5,36.4,36.4,152700.0,26.5658,26.5658,26.493,26.493,152700.0
2011-10-21 12:10:00,36.4,36.45,36.39,36.41,148900.0,26.493,26.5294,26.4858,26.5003,148900.0
2011-10-21 12:20:00,36.4,36.49,36.38,36.48,96700.0,26.493,26.5585,26.4785,26.5513,96700.0
2011-10-21 12:30:00,36.48,36.48,36.27,36.3,232700.0,26.5513,26.5513,26.3984,26.4202,232700.0
2011-10-21 12:40:00,36.31,36.38,36.29,36.29,246700.0,26.4275,26.4785,26.413,26.413,246700.0
2011-10-21 12:50:00,36.29,36.4,36.25,36.39,205400.0,26.413,26.493,26.3839,26.4858,205400.0
2011-10-21 13:00:00,36.39,36.4,36.28,36.28,326800.0,26.4858,26.493,26.4057,26.4057,326800.0
2011-10-21 13:10:00,36.28,36.35,36.26,36.34,259000.0,26.4057,26.4566,26.3911,26.4494,259000.0
2011-10-21 13:20:00,36.33,36.37,36.29,36.29,191100.0,26.4421,26.4712,26.413,26.413,191100.0
2011-10-21 13:30:00,36.29,36.38,36.27,36.36,218200.0,26.413,26.4785,26.3984,26.4639,218200.0
2011-10-21 13:40:00,36.36,36.42,36.31,36.37,337100.0,26.4639,26.5076,26.4275,26.4712,337100.0
2011-10-21 13:50:00,36.36,36.44,36.33,36.38,190300.0,26.4639,26.5221,26.4421,26.4785,190300.0
2011-10-21 14:00:00,36.39,36.51,36.36,36.5,239000.0,26.4858,26.5731,26.4639,26.5658,239000.0
2011-10-21 14:10:00,36.49,36.55,36.45,36.54,175500.0,26.5585,26.6022,26.5294,26.5949,175500.0
2011-10-21 14:20:00,36.52,36.6,36.52,36.54,210100.0,26.5804,26.6386,26.5804,26.5949,210100.0
2011-10-21 14:30:00,36.53,36.57,36.47,36.48,192800.0,26.5876,26.6168,26.544,26.5513,192800.0
2011-10-21 14:40:00,36.47,36.57,36.44,36.54,240600.0,26.544,26.6168,26.5221,26.5949,240600.0
2011-10-21 14:50:00,36.54,36.6,36.53,36.6,254800.0,26.5949,26.6386,26.5876,26.6386,254800.0
2011-10-21 15:00:00,36.59,36.67,36.58,36.65,265100.0,26.6313,26.6895,26.624,26.675,265100.0
2011-10-21 15:10:00,36.66,36.77,36.66,36.72,452200.0,26.6823,26.7623,26.6823,26.7259,452200.0
2011-10-21 15:20:00,36.71,36.76,36.7,36.7,454000.0,26.7187,26.7551,26.7114,26.7114,454000.0
2011-10-21 15:30:00,36.71,36.72,36.65,36.68,278600.0,26.7187,26.7259,26.675,26.6968,278600.0
2011-10-21 15:40:00,36.68,36.76,36.66,36.75,635000.0,26.6968,26.7551,26.6823,26.7478,635000.0
2011-10-21 15:50:00,36.75,36.86,36.74,36.84,1166100.0,26.7478,26.8278,26.7405,26.8133,1166100.0
2011-10-24 09:30:00,37.12,37.18,37.03,37.1,427700.0,27.0171,27.0607,26.9516,27.0025,427700.0
2011-10-24 09:40:00,37.1,37.28,37.04,37.28,431600.0,27.0025,27.1335,26.9588,27.1335,431600.0
2011-10-24 09:50:00,37.28,37.29,37.08,37.21,246100.0,27.1335,27.1408,26.988,27.0826,246100.0
2011-10-24 10:00:00,37.2,37.29,37.1,37.27,241600.0,27.0753,27.1408,27.0025,27.1262,241600.0
2011-10-24 10:10:00,37.28,37.33,37.23,37.3,226000.0,27.1335,27.1699,27.0971,27.1481,226000.0
2011-10-24 10:20:00,37.3,37.35,37.17,37.17,295300.0,27.1481,27.1845,27.0535,27.0535,295300.0
2011-10-24 10:30:00,37.18,37.19,37.12,37.15,309300.0,27.0607,27.068,27.0171,27.0389,309300.0
2011-10-24 10:40:00,37.15,37.24,37.1,37.12,232800.0,27.0389,27.1044,27.0025,27.0171,232800.0
2011-10-24 10:50:00,37.12,37.14,37.01,37.06,316000.0,27.0171,27.0316,26.937,26.9734,316000.0
2011-10-24 11:00:00,37.06,37.19,37.06,37.15,434800.0,26.9734,27.068,26.9734,27.0389,434800.0
2011-10-24 11:10:00,37.14,37.15,37.04,37.08,293000.0,27.0316,27.0389,26.9588,26.988,293000.0
2011-10-24 11:20:00,37.09,37.19,37.07,37.17,157900.0,26.9952,27.068,26.9807,27.0535,157900.0
2011-10-24 11:30:00,37.17,37.18,37.04,37.15,258200.0,27.0535,27.0607,26.9588,27.0389,258200.0
2011-10-24 11:40:00,37.15,37.21,37.11,37.19,208800.0,27.0389,27.0826,27.0098,27.068,208800.0
2011-10-24 11:50:00,37.19,37.25,37.16,37.23,236000.0,27.068,27.1117,27.0462,27.0971,236000.0
2011-10-24 12:00:00,37.23,37.24,37.2,37.21,116400.0,27.0971,27.1044,27.0753,27.0826,116400.0
2011-10-24 12:10:00,37.21,37.24,37.17,37.19,150000.0,27.0826,27.1044,27.0535,27.068,150000.0
2011-10-24 12:20:00,37.19,37.23,37.16,37.23,128400.0,27.068,27.0971,27.0462,27.0971,128400.0
2011-10-24 12:30:00,37.22,37.24,37.05,37.06,148600.0,27.0899,27.1044,26.9661,26.9734,148600.0
2011-10-24 12:40:00,37.06,37.14,37.05,37.11,155900.0,26.9734,27.0316,26.9661,27.0098,155900.0
2011-10-24 12:50:00,37.12,37.13,37.05,37.09,109400.0,27.0171,27.0243,26.9661,26.9952,109400.0
2011-10-24 13:00:00,37.08,37.1,37.05,37.09,107800.0,26.988,27.0025,26.9661,26.9952,107800.0
2011-10-24 13:10:00,37.09,37.14,37.05,37.07,139600.0,26.9952,27.0316,26.9661,26.9807,139600.0
2011-10-24 13:20:00,37.07,37.07,37.01,37.02,195500.0,26.9807,26.9807,26.937,26.9443,195500.0
2011-10-24 13:30:00,37.02,37.05,37.0,37.03,130900.0,26.9443,26.9661,26.9297,26.9516,130900.0
2011-10-24 13:40:00,37.03,37.08,37.0,37.05,184800.0,26.9516,26.988,26.9297,26.9661,184800.0
2011-10-24 13:50:00,37.05,37.09,37.0,37.05,127700.0,26.9661,26.9952,26.9297,26.9661,127700.0
2011-10-24 14:00:00,37.05,37.05,36.97,36.99,248400.0,26.9661,26.9661,26.9079,26.9225,248400.0
2011-10-24 14:10:00,36.99,37.0,36.83,36.84,239900.0,26.9225,26.9297,26.806,26.8133,239900.0
2011-10-24 14:20:00,36.83,36.88,36.82,36.83,231800.0,26.806,26.8424,26.7987,26.806,231800.0
2011-10-24 14:30:00,36.83,36.84,36.8,36.84,125700.0,26.806,26.8133,26.7842,26.8133,125700.0
2011-10-24 14:40:00,36.84,36.86,36.8,36.82,162500.0,26.8133,26.8278,26.7842,26.7987,162500.0
2011-10-24 14:50:00,36.81,36.9,36.8,36.85,270100.0,26.7914,26.8569,26.7842,26.8206,270100.0
2011-10-24 15:00:00,36.86,36.91,36.83,36.85,285500.0,26.8278,26.8642,26.806,26.8206,285500.0
2011-10-24 15:10:00,36.85,36.85,36.73,36.76,250400.0,26.8206,26.8206,26.7332,26.7551,250400.0
2011-10-24 15:20:00,36.77,36.77,36.64,36.67,389800.0,26.7623,26.7623,26.6677,26.6895,389800.0
2011-10-24 15:30:00,36.67,36.73,36.61,36.7,356100.0,26.6895,26.7332,26.6459,26.7114,356100.0
2011-10-24 15:40:00,36.71,36.71,36.59,36.59,710000.0,26.7187,26.7187,26.6313,26.6313,710000.0
2011-10-24 15:50:00,36.59,36.72,36.56,36.7,1002500.0,26.6313,26.7259,26.6095,26.7114,1002500.0
2011-10-25 09:30:00,36.58,36.69,36.23,36.45,490700.0,26.624,26.7041,26.3693,26.5294,490700.0
2011-10-25 09:40:00,36.46,36.55,36.34,36.44,756000.0,26.5367,26.6022,26.4494,26.5221,756000.0
2011-10-25 09:50:00,36.43,36.55,36.32,36.47,322900.0,26.5149,26.6022,26.4348,26.544,322900.0
2011-10-25 10:00:00,36.48,36.51,36.3,36.45,495400.0,26.5513,26.5731,26.4202,26.5294,495400.0
2011-10-25 10:10:00,36.44,36.59,36.4,36.59,242700.0,26.5221,26.6313,26.493,26.6313,242700.0
2011-10-25 10:20:00,36.6,36.68,36.51,36.63,184000.0,26.6386,26.6968,26.5731,26.6604,184000.0
2011-10-25 10:30:00,36.63,36.74,36.56,36.72,194000.0,26.6604,26.7405,26.6095,26.7259,194000.0
2011-10-25 10:40:00,36.73,36.75,36.62,36.67,169800.0,26.7332,26.7478,26.6532,26.6895,169800.0
2011-10-25 10:50:00,36.67,36.68,36.47,36.49,427600.0,26.6895,26.6968,26.544,26.5585,427600.0
2011-10-25 11:00:00,36.48,36.54,36.33,36.35,233000.0,26.5513,26.5949,26.4421,26.4566,233000.0
2011-10-25 11:10:00,36.36,36.36,36.2,36.21,309400.0,26.4639,26.4639,26.3475,26.3547,309400.0
2011-10-25 11:20:00,36.21,36.26,36.16,36.25,200900.0,26.3547,26.3911,26.3184,26.3839,200900.0
2011-10-25 11:30:00,36.25,36.31,36.18,36.19,311900.0,26.3839,26.4275,26.3329,26.3402,311900.0
2011-10-25 11:40:00,36.19,36.25,36.07,36.09,372600.0,26.3402,26.3839,26.2528,26.2674,372600.0
2011-10-25 11:50:00,36.09,36.2,36.06,36.2,238400.0,26.2674,26.3475,26.2456,26.3475,238400.0
2011-10-25 12:00:00,36.19,36.34,36.18,36.3,245900.0,26.3402,26.4494,26.3329,26.4202,245900.0
2011-10-25 12:10:00,36.31,36.35,36.28,36.34,193600.0,26.4275,26.4566,26.4057,26.4494,193600.0
2011-10-25 12:20:00,36.34,36.4,36.3,36.37,142300.0,26.4494,26.493,26.4202,26.4712,142300.0
2011-10-25 12:30:00,36.37,36.4,36.27,36.27,116100.0,26.4712,26.493,26.3984,26.3984,116100.0
2011-10-25 12:40:00,36.27,36.28,36.18,36.18,82100.0,26.3984,26.4057,26.3329,26.3329,82100.0
2011-10-25 12:50:00,36.19,36.19,36.11,36.12,93700.0,26.3402,26.3402,26.282,26.2892,93700.0
2011-10-25 13:00:00,36.12,36.28,36.12,36.28,117700.0,26.2892,26.4057,26.2892,26.4057,117700.0
2011-10-25 13:10:00,36.27,36.29,36.21,36.24,134200.0,26.3984,26.413,26.3547,26.3766,134200.0
2011-10-25 13:20:00,36.23,36.29,36.15,36.16,189400.0,26.3693,26.413,26.3111,26.3184,189400.0
2011-10-25 13:30:00,36.15,36.19,36.11,36.15,122400.0,26.3111,26.3402,26.282,26.3111,122400.0
2011-10-25 13:40:00,36.15,36.19,36.12,36.16,132300.0,26.3111,26.3402,26.2892,26.3184,132300.0
2011-10-25 13:50:00,36.16,36.25,36.16,36.18,161900.0,26.3184,26.3839,26.3184,26.3329,161900.0
2011-10-25 14:00:00,36.17,36.17,36.04,36.13,247800.0,26.3256,26.3256,26.231,26.2965,247800.0
2011-10-25 14:10:00,36.12,36.18,36.1,36.16,136400.0,26.2892,26.3329,26.2747,26.3184,136400.0
2011-10-25 14:20:00,36.16,36.19,36.13,36.17,120100.0,26.3184,26.3402,26.2965,26.3256,120100.0
2011-10-25 14:30:00,36.17,36.18,36.12,36.13,129800.0,26.3256,26.3329,26.2892,26.2965,129800.0
2011-10-25 14:40:00,36.14,36.25,36.12,36.24,143100.0,26.3038,26.3839,26.2892,26.3766,143100.0
2011-10-25 14:50:00,36.25,36.3,36.22,36.3,146100.0,26.3839,26.4202,26.362,26.4202,146100.0
2011-10-25 15:00:00,36.3,36.37,36.29,36.3,183900.0,26.4202,26.4712,26.413,26.4202,183900.0
2011-10-25 15:10:00,36.31,36.31,36.17,36.18,178400.0,26.4275,26.4275,26.3256,26.3329,178400.0
2011-10-25 15:20:00,36.18,36.21,36.12,36.16,210200.0,26.3329,26.3547,26.2892,26.3184,210200.0
2011-10-25 15:30:00,36.16,36.23,36.14,36.17,268300.0,26.3184,26.3693,26.3038,26.3256,268300.0
2011-10-25 15:40:00,36.16,36.2,36.06,36.07,394600.0,26.3184,26.3475,26.2456,26.2528,394600.0
2011-10-25 15:50:00,36.08,36.08,35.97,36.05,993000.0,26.2601,26.2601,26.1801,26.2383,993000.0
2011-10-26 09:30:00,36.4,36.49,36.15,36.22,422200.0,26.493,26.5585,26.3111,26.362,422200.0
2011-10-26 09:40:00,36.22,36.34,36.12,36.28,303000.0,26.362,26.4494,26.2892,26.4057,303000.0
2011-10-26 09:50:00,36.28,36.43,36.25,36.29,336900.0,26.4057,26.5149,26.3839,26.413,336900.0
2011-10-26 10:00:00,36.29,36.36,36.1,36.14,320200.0,26.413,26.4639,26.2747,26.3038,320200.0
2011-10-26 10:10:00,36.14,36.19,35.98,36.18,470900.0,26.3038,26.3402,26.1873,26.3329,470900.0
2011-10-26 10:20:00,36.17,36.23,36.13,36.23,254500.0,26.3256,26.3693,26.2965,26.3693,254500.0
2011-10-26 10:30:00,36.23,36.29,36.12,36.26,197600.0,26.3693,26.413,26.2892,26.3911,197600.0
2011-10-26 10:40:00,36.25,36.25,35.96,35.97,204800.0,26.3839,26.3839,26.1728,26.1801,204800.0
2011-10-26 10:50:00,35.96,36.02,35.79,35.9,313500.0,26.1728,26.2165,26.0491,26.1291,313500.0
2011-10-26 11:00:00,35.9,36.01,35.73,35.75,367200.0,26.1291,26.2092,26.0054,26.0199,367200.0
2011-10-26 11:10:00,35.75,35.77,35.72,35.75,235200.0,26.0199,26.0345,25.9981,26.0199,235200.0
2011-10-26 11:20:00,35.75,35.76,35.66,35.74,261400.0,26.0199,26.0272,25.9544,26.0127,261400.0
2011-10-26 11:30:00,35.73,35.83,35.73,35.8,253300.0,26.0054,26.0782,26.0054,26.0563,253300.0
2011-10-26 11:40:00,35.8,36.01,35.8,35.96,178900.0,26.0563,26.2092,26.0563,26.1728,178900.0
2011-10-26 11:50:00,35.96,36.08,35.96,35.99,140300.0,26.1728,26.2601,26.1728,26.1946,140300.0
2011-10-26 12:00:00,35.99,36.08,35.97,35.97,127100.0,26.1946,26.2601,26.1801,26.1801,127100.0
2011-10-26 12:10:00,35.97,35.98,35.89,35.92,139100.0,26.1801,26.1873,26.1218,26.1437,139100.0
2011-10-26 12:20:00,35.92,35.95,35.84,35.91,171100.0,26.1437,26.1655,26.0854,26.1364,171100.0
2011-10-26 12:30:00,35.91,36.0,35.91,35.97,136100.0,26.1364,26.2019,26.1364,26.1801,136100.0
2011-10-26 12:40:00,35.96,36.01,35.96,36.0,62300.0,26.1728,26.2092,26.1728,26.2019,62300.0
2011-10-26 12:50:00,36.0,36.03,35.96,35.98,139200.0,26.2019,26.2237,26.1728,26.1873,139200.0
2011-10-26 13:00:00,35.99,36.0,35.87,35.87,122000.0,26.1946,26.2019,26.1073,26.1073,122000.0
2011-10-26 13:10:00,35.87,35.93,35.86,35.92,115900.0,26.1073,26.151,26.1,26.1437,115900.0
2011-10-26 13:20:00,35.93,36.0,35.92,36.0,140200.0,26.151,26.2019,26.1437,26.2019,140200.0
2011-10-26 13:30:00,36.0,36.22,35.99,36.21,253800.0,26.2019,26.362,26.1946,26.3547,253800.0
2011-10-26 13:40:00,36.2,36.23,36.11,36.13,325100.0,26.3475,26.3693,26.282,26.2965,325100.0
2011-10-26 13:50:00,36.13,36.22,36.08,36.21,295300.0,26.2965,26.362,26.2601,26.3547,295300.0
2011-10-26 14:00:00,36.21,36.34,36.17,36.3,319000.0,26.3547,26.4494,26.3256,26.4202,319000.0
2011-10-26 14:10:00,36.31,36.34,36.19,36.2,155800.0,26.4275,26.4494,26.3402,26.3475,155800.0
2011-10-26 14:20:00,36.2,36.31,36.18,36.3,146600.0,26.3475,26.4275,26.3329,26.4202,146600.0
2011-10-26 14:30:00,36.3,36.52,36.27,36.52,287800.0,26.4202,26.5804,26.3984,26.5804,287800.0
2011-10-26 14:40:00,36.51,36.51,36.4,36.43,242100.0,26.5731,26.5731,26.493,26.5149,242100.0
2011-10-26 14:50:00,36.43,36.44,36.34,36.41,224900.0,26.5149,26.5221,26.4494,26.5003,224900.0
2011-10-26 15:00:00,36.42,36.47,36.38,36.43,198200.0,26.5076,26.544,26.4785,26.5149,198200.0
2011-10-26 15:10:00,36.44,36.55,36.4,36.5,207300.0,26.5221,26.6022,26.493,26.5658,207300.0
2011-10-26 15:20:00,36.5,36.55,36.4,36.48,298100.0,26.5658,26.6022,26.493,26.5513,298100.0
2011-10-26 15:30:00,36.48,36.66,36.44,36.56,476300.0,26.5513,26.6823,26.5221,26.6095,476300.0
2011-10-26 15:40:00,36.56,36.66,36.51,36.54,474100.0,26.6095,26.6823,26.5731,26.5949,474100.0
2011-10-26 15:50:00,36.54,36.56,36.47,36.52,834000.0,26.5949,26.6095,26.544,26.5804,834000.0
2011-10-27 09:30:00,37.54,37.65,37.42,37.48,814400.0,27.3228,27.4028,27.2354,27.2791,814400.0
2011-10-27 09:40:00,37.49,37.61,37.48,37.53,374000.0,27.2864,27.3737,27.2791,27.3155,374000.0
2011-10-27 09:50:00,37.52,37.56,37.23,37.28,396700.0,27.3082,27.3373,27.0971,27.1335,396700.0
2011-10-27 10:00:00,37.28,37.3,37.17,37.19,368200.0,27.1335,27.1481,27.0535,27.068,368200.0
2011-10-27 10:10:00,37.2,37.23,37.12,37.14,320300.0,27.0753,27.0971,27.0171,27.0316,320300.0
2011-10-27 10:20:00,37.13,37.15,36.9,36.95,476100.0,27.0243,27.0389,26.8569,26.8933,476100.0
2011-10-27 10:30:00,36.94,36.95,36.79,36.82,378100.0,26.8861,26.8933,26.7769,26.7987,378100.0
2011-10-27 10:40:00,36.81,36.93,36.81,36.93,414900.0,26.7914,26.8788,26.7914,26.8788,414900.0
2011-10-27 10:50:00,36.93,37.06,36.91,36.97,177100.0,26.8788,26.9734,26.8642,26.9079,177100.0
2011-10-27 11:00:00,36.97,37.06,36.96,36.98,236000.0,26.9079,26.9734,26.9006,26.9152,236000.0
2011-10-27 11:10:00,36.98,37.03,36.97,36.98,115800.0,26.9152,26.9516,26.9079,26.9152,115800.0
2011-10-27 11:20:00,36.98,37.0,36.9,37.0,142000.0,26.9152,26.9297,26.8569,26.9297,142000.0
2011-10-27 11:30:00,37.0,37.07,36.94,37.04,195300.0,26.9297,26.9807,26.8861,26.9588,195300.0
2011-10-27 11:40:00,37.04,37.07,37.0,37.01,139700.0,26.9588,26.9807,26.9297,26.937,139700.0
2011-10-27 11:50:00,37.01,37.15,37.0,37.1,249200.0,26.937,27.0389,26.9297,27.0025,249200.0
2011-10-27 12:00:00,37.11,37.21,37.11,37.18,246100.0,27.0098,27.0826,27.0098,27.0607,246100.0
2011-10-27 12:10:00,37.17,37.21,37.14,37.19,168200.0,27.0535,27.0826,27.0316,27.068,168200.0
2011-10-27 12:20:00,37.18,37.2,37.11,37.12,147500.0,27.0607,27.0753,27.0098,27.0171,147500.0
2011-10-27 12:30:00,37.11,37.23,37.1,37.21,101900.0,27.0098,27.0971,27.0025,27.0826,101900.0
2011-10-27 12:40:00,37.2,37.25,37.19,37.2,101800.0,27.0753,27.1117,27.068,27.0753,101800.0
2011-10-27 12:50:00,37.2,37.21,37.11,37.2,203700.0,27.0753,27.0826,27.0098,27.0753,203700.0
2011-10-27 13:00:00,37.2,37.25,37.18,37.21,119500.0,27.0753,27.1117,27.0607,27.0826,119500.0
2011-10-27 13:10:00,37.22,37.35,37.22,37.33,145600.0,27.0899,27.1845,27.0899,27.1699,145600.0
2011-10-27 13:20:00,37.33,37.36,37.3,37.35,116700.0,27.1699,27.1917,27.1481,27.1845,116700.0
2011-10-27 13:30:00,37.35,37.39,37.32,37.38,139800.0,27.1845,27.2136,27.1626,27.2063,139800.0
2011-10-27 13:40:00,37.38,37.44,37.38,37.42,227800.0,27.2063,27.25,27.2063,27.2354,227800.0
2011-10-27 13:50:00,37.43,37.53,37.43,37.48,241600.0,27.2427,27.3155,27.2427,27.2791,241600.0
2011-10-27 14:00:00,37.48,37.53,37.43,37.45,171300.0,27.2791,27.3155,27.2427,27.2573,171300.0
2011-10-27 14:10:00,37.45,37.45,37.31,37.34,185300.0,27.2573,27.2573,27.1554,27.1772,185300.0
2011-10-27 14:20:00,37.35,37.37,37.29,37.34,204600.0,27.1845,27.199,27.1408,27.1772,204600.0
2011-10-27 14:30:00,37.35,37.43,37.3,37.42,170700.0,27.1845,27.2427,27.1481,27.2354,170700.0
2011-10-27 14:40:00,37.41,37.46,37.34,37.34,164000.0,27.2281,27.2645,27.1772,27.1772,164000.0
2011-10-27 14:50:00,37.34,37.36,37.24,37.25,305500.0,27.1772,27.1917,27.1044,27.1117,305500.0
2011-10-27 15:00:00,37.25,37.39,37.24,37.34,228400.0,27.1117,27.2136,27.1044,27.1772,228400.0
2011-10-27 15:10:00,37.34,37.4,37.3,37.4,246600.0,27.1772,27.2209,27.1481,27.2209,246600.0
2011-10-27 15:20:00,37.4,37.5,37.39,37.4,346000.0,27.2209,27.2936,27.2136,27.2209,346000.0
2011-10-27 15:30:00,37.4,37.42,37.32,37.35,352200.0,27.2209,27.2354,27.1626,27.1845,352200.0
2011-10-27 15:40:00,37.36,37.4,37.14,37.22,600200.0,27.1917,27.2209,27.0316,27.0899,600200.0
2011-10-27 15:50:00,37.21,37.25,37.08,37.24,1062800.0,27.0826,27.1117,26.988,27.1044,1062800.0
2011-10-28 09:30:00,36.9,37.18,36.9,37.18,260800.0,26.8569,27.0607,26.8569,27.0607,260800.0
2011-10-28 09:40:00,37.18,37.18,36.93,36.97,361200.0,27.0607,27.0607,26.8788,26.9079,361200.0
2011-10-28 09:50:00,36.98,37.0,36.85,37.0,240200.0,26.9152,26.9297,26.8206,26.9297,240200.0
2011-10-28 10:00:00,36.99,37.02,36.86,36.89,177100.0,26.9225,26.9443,26.8278,26.8497,177100.0
2011-10-28 10:10:00,36.89,36.94,36.84,36.89,309900.0,26.8497,26.8861,26.8133,26.8497,309900.0
2011-10-28 10:20:00,36.88,36.95,36.81,36.83,183900.0,26.8424,26.8933,26.7914,26.806,183900.0
2011-10-28 10:30:00,36.83,36.98,36.83,36.93,191300.0,26.806,26.9152,26.806,26.8788,191300.0
2011-10-28 10:40:00,36.93,36.94,36.73,36.76,185600.0,26.8788,26.8861,26.7332,26.7551,185600.0
2011-10-28 10:50:00,36.76,36.79,36.71,36.73,240200.0,26.7551,26.7769,26.7187,26.7332,240200.0
2011-10-28 11:00:00,36.73,36.87,36.73,36.83,207800.0,26.7332,26.8351,26.7332,26.806,207800.0
2011-10-28 11:10:00,36.84,36.86,36.8,36.81,154000.0,26.8133,26.8278,26.7842,26.7914,154000.0
2011-10-28 11:20:00,36.81,36.86,36.78,36.81,168300.0,26.7914,26.8278,26.7696,26.7914,168300.0
2011-10-28 11:30:00,36.81,36.88,36.78,36.8,102900.0,26.7914,26.8424,26.7696,26.7842,102900.0
2011-10-28 11:40:00,36.8,36.83,36.68,36.76,241300.0,26.7842,26.806,26.6968,26.7551,241300.0
2011-10-28 11:50:00,36.76,36.76,36.63,36.63,191000.0,26.7551,26.7551,26.6604,26.6604,191000.0
2011-10-28 12:00:00,36.63,36.63,36.48,36.5,333000.0,26.6604,26.6604,26.5513,26.5658,333000.0
2011-10-28 12:10:00,36.51,36.56,36.47,36.47,145700.0,26.5731,26.6095,26.544,26.544,145700.0
2011-10-28 12:20:00,36.47,36.48,36.37,36.42,267000.0,26.544,26.5513,26.4712,26.5076,267000.0
2011-10-28 12:30:00,36.42,36.47,36.36,36.36,196700.0,26.5076,26.544,26.4639,26.4639,196700.0
2011-10-28 12:40:00,36.36,36.43,36.34,36.42,352600.0,26.4639,26.5149,26.4494,26.5076,352600.0
2011-10-28 12:50:00,36.43,36.5,36.4,36.48,133200.0,26.5149,26.5658,26.493,26.5513,133200.0
2011-10-28 13:00:00,36.48,36.56,36.48,36.53,207300.0,26.5513,26.6095,26.5513,26.5876,207300.0
2011-10-28 13:10:00,36.52,36.54,36.38,36.38,272400.0,26.5804,26.5949,26.4785,26.4785,272400.0
2011-10-28 13:20:00,36.38,36.4,36.32,36.32,401800.0,26.4785,26.493,26.4348,26.4348,401800.0
2011-10-28 13:30:00,36.33,36.38,36.31,36.37,158700.0,26.4421,26.4785,26.4275,26.4712,158700.0
2011-10-28 13:40:00,36.36,36.37,36.2,36.2,348500.0,26.4639,26.4712,26.3475,26.3475,348500.0
2011-10-28 13:50:00,36.2,36.29,36.18,36.27,228000.0,26.3475,26.413,26.3329,26.3984,228000.0
2011-10-28 14:00:00,36.28,36.3,36.2,36.23,145400.0,26.4057,26.4202,26.3475,26.3693,145400.0
2011-10-28 14:10:00,36.24,36.28,36.21,36.26,177400.0,26.3766,26.4057,26.3547,26.3911,177400.0
2011-10-28 14:20:00,36.26,36.27,36.19,36.2,307800.0,26.3911,26.3984,26.3402,26.3475,307800.0
2011-10-28 14:30:00,36.2,36.23,36.14,36.15,408400.0,26.3475,26.3693,26.3038,26.3111,408400.0
2011-10-28 14:40:00,36.15,36.21,36.14,36.2,262800.0,26.3111,26.3547,26.3038,26.3475,262800.0
2011-10-28 14:50:00,36.2,36.22,36.08,36.09,343100.0,26.3475,26.362,26.2601,26.2674,343100.0
2011-10-28 15:00:00,36.09,36.14,36.06,36.07,504800.0,26.2674,26.3038,26.2456,26.2528,504800.0
2011-10-28 15:10:00,36.08,36.1,36.03,36.05,395900.0,26.2601,26.2747,26.2237,26.2383,395900.0
2011-10-28 15:20:00,36.04,36.08,36.04,36.07,327000.0,26.231,26.2601,26.231,26.2528,327000.0
2011-10-28 15:30:00,36.07,36.09,36.05,36.09,585200.0,26.2528,26.2674,26.2383,26.2674,585200.0
2011-10-28 15:40:00,36.09,36.17,36.07,36.17,1095900.0,26.2674,26.3256,26.2528,26.3256,1095900.0
2011-10-28 15:50:00,36.16,36.17,36.06,36.11,1899700.0,26.3184,26.3256,26.2456,26.282,1899700.0
2011-10-31 09:30:00,35.84,36.0,35.82,35.91,457600.0,26.0854,26.2019,26.0709,26.1364,457600.0
2011-10-31 09:40:00,35.91,35.98,35.8,35.83,252400.0,26.1364,26.1873,26.0563,26.0782,252400.0
2011-10-31 09:50:00,35.82,35.85,35.68,35.77,187800.0,26.0709,26.0927,25.969,26.0345,187800.0
2011-10-31 10:00:00,35.79,35.79,35.71,35.75,174500.0,26.0491,26.0491,25.9908,26.0199,174500.0
2011-10-31 10:10:00,35.76,35.88,35.74,35.77,236000.0,26.0272,26.1146,26.0127,26.0345,236000.0
2011-10-31 10:20:00,35.77,35.85,35.76,35.84,300100.0,26.0345,26.0927,26.0272,26.0854,300100.0
2011-10-31 10:30:00,35.85,36.0,35.83,35.99,287600.0,26.0927,26.2019,26.0782,26.1946,287600.0
2011-10-31 10:40:00,35.99,36.0,35.88,35.92,258400.0,26.1946,26.2019,26.1146,26.1437,258400.0
2011-10-31 10:50:00,35.92,35.98,35.83,35.93,357400.0,26.1437,26.1873,26.0782,26.151,357400.0
2011-10-31 11:00:00,35.93,36.01,35.88,35.9,249900.0,26.151,26.2092,26.1146,26.1291,249900.0
2011-10-31 11:10:00,35.89,35.91,35.75,35.75,159800.0,26.1218,26.1364,26.0199,26.0199,159800.0
2011-10-31 11:20:00,35.75,35.81,35.72,35.78,154900.0,26.0199,26.0636,25.9981,26.0418,154900.0
2011-10-31 11:30:00,35.77,35.86,35.76,35.78,153400.0,26.0345,26.1,26.0272,26.0418,153400.0
2011-10-31 11:40:00,35.77,35.91,35.77,35.87,119800.0,26.0345,26.1364,26.0345,26.1073,119800.0
2011-10-31 11:50:00,35.88,35.93,35.85,35.89,109700.0,26.1146,26.151,26.0927,26.1218,109700.0
2011-10-31 12:00:00,35.88,35.93,35.87,35.88,76200.0,26.1146,26.151,26.1073,26.1146,76200.0
2011-10-31 12:10:00,35.88,35.97,35.88,35.92,79800.0,26.1146,26.1801,26.1146,26.1437,79800.0
2011-10-31 12:20:00,35.92,35.94,35.83,35.83,106800.0,26.1437,26.1582,26.0782,26.0782,106800.0
2011-10-31 12:30:00,35.83,35.87,35.77,35.85,100700.0,26.0782,26.1073,26.0345,26.0927,100700.0
2011-10-31 12:40:00,35.85,35.9,35.82,35.87,79800.0,26.0927,26.1291,26.0709,26.1073,79800.0
2011-10-31 12:50:00,35.88,35.93,35.84,35.91,92400.0,26.1146,26.151,26.0854,26.1364,92400.0
2011-10-31 13:00:00,35.91,35.97,35.88,35.95,103600.0,26.1364,26.1801,26.1146,26.1655,103600.0
2011-10-31 13:10:00,35.95,36.01,35.95,35.98,113700.0,26.1655,26.2092,26.1655,26.1873,113700.0
2011-10-31 13:20:00,35.97,36.0,35.93,35.96,84100.0,26.1801,26.2019,26.151,26.1728,84100.0
2011-10-31 13:30:00,35.97,36.02,35.96,36.0,148100.0,26.1801,26.2165,26.1728,26.2019,148100.0
2011-10-31 13:40:00,36.0,36.02,35.95,35.99,169600.0,26.2019,26.2165,26.1655,26.1946,169600.0
2011-10-31 13:50:00,36.0,36.01,35.93,35.96,88300.0,26.2019,26.2092,26.151,26.1728,88300.0
2011-10-31 14:00:00,35.96,35.99,35.93,35.95,105900.0,26.1728,26.1946,26.151,26.1655,105900.0
2011-10-31 14:10:00,35.95,35.99,35.93,35.99,81000.0,26.1655,26.1946,26.151,26.1946,81000.0
2011-10-31 14:20:00,35.98,36.0,35.94,35.98,118900.0,26.1873,26.2019,26.1582,26.1873,118900.0
2011-10-31 14:30:00,35.99,36.01,35.94,35.96,160400.0,26.1946,26.2092,26.1582,26.1728,160400.0
2011-10-31 14:40:00,35.96,36.0,35.93,35.99,114500.0,26.1728,26.2019,26.151,26.1946,114500.0
2011-10-31 14:50:00,35.99,36.02,35.98,36.0,280000.0,26.1946,26.2165,26.1873,26.2019,280000.0
2011-10-31 15:00:00,36.01,36.01,35.9,35.91,167000.0,26.2092,26.2092,26.1291,26.1364,167000.0
2011-10-31 15:10:00,35.91,35.94,35.83,35.83,352000.0,26.1364,26.1582,26.0782,26.0782,352000.0
2011-10-31 15:20:00,35.83,35.85,35.78,35.83,457800.0,26.0782,26.0927,26.0418,26.0782,457800.0
2011-10-31 15:30:00,35.84,35.97,35.79,35.97,449600.0,26.0854,26.1801,26.0491,26.1801,449600.0
2011-10-31 15:40:00,35.97,35.97,35.82,35.93,826000.0,26.1801,26.1801,26.0709,26.151,826000.0
2011-10-31 15:50:00,35.92,35.98,35.77,35.77,1345700.0,26.1437,26.1873,26.0345,26.0345,1345700.0
2011-11-01 09:30:00,34.62,35.37,34.58,35.35,749000.0,25.1975,25.7434,25.1684,25.7288,749000.0
2011-11-01 09:40:00,35.35,35.6,35.35,35.48,487200.0,25.7288,25.9108,25.7288,25.8234,487200.0
2011-11-01 09:50:00,35.48,35.68,35.44,35.63,373800.0,25.8234,25.969,25.7943,25.9326,373800.0
2011-11-01 10:00:00,35.64,35.71,35.47,35.68,441400.0,25.9399,25.9908,25.8161,25.969,441400.0
2011-11-01 10:10:00,35.68,35.8,35.58,35.73,342200.0,25.969,26.0563,25.8962,26.0054,342200.0
2011-11-01 10:20:00,35.73,35.9,35.63,35.8,299400.0,26.0054,26.1291,25.9326,26.0563,299400.0
2011-11-01 10:30:00,35.8,35.89,35.77,35.84,225800.0,26.0563,26.1218,26.0345,26.0854,225800.0
2011-11-01 10:40:00,35.84,35.86,35.71,35.76,144400.0,26.0854,26.1,25.9908,26.0272,144400.0
2011-11-01 10:50:00,35.75,35.83,35.68,35.71,206700.0,26.0199,26.0782,25.969,25.9908,206700.0
2011-11-01 11:00:00,35.7,35.75,35.64,35.68,127600.0,25.9836,26.0199,25.9399,25.969,127600.0
2011-11-01 11:10:00,35.68,35.8,35.66,35.8,128900.0,25.969,26.0563,25.9544,26.0563,128900.0
2011-11-01 11:20:00,35.8,35.86,35.71,35.74,178200.0,26.0563,26.1,25.9908,26.0127,178200.0
2011-11-01 11:30:00,35.74,35.79,35.55,35.56,239700.0,26.0127,26.0491,25.8744,25.8817,239700.0
2011-11-01 11:40:00,35.55,35.63,35.47,35.53,115000.0,25.8744,25.9326,25.8161,25.8598,115000.0
2011-11-01 11:50:00,35.53,35.53,35.43,35.43,212400.0,25.8598,25.8598,25.787,25.787,212400.0
2011-11-01 12:00:00,35.43,35.51,35.3,35.5,259400.0,25.787,25.8453,25.6924,25.838,259400.0
2011-11-01 12:10:00,35.5,35.53,35.39,35.4,159700.0,25.838,25.8598,25.7579,25.7652,159700.0
2011-11-01 12:20:00,35.39,35.52,35.36,35.47,144500.0,25.7579,25.8525,25.7361,25.8161,144500.0
2011-11-01 12:30:00,35.46,35.54,35.42,35.52,197200.0,25.8089,25.8671,25.7798,25.8525,197200.0
2011-11-01 12:40:00,35.53,35.53,35.39,35.39,256800.0,25.8598,25.8598,25.7579,25.7579,256800.0
2011-11-01 12:50:00,35.39,35.41,35.31,35.33,100000.0,25.7579,25.7725,25.6997,25.7143,100000.0
2011-11-01 13:00:00,35.32,35.42,35.29,35.36,119100.0,25.707,25.7798,25.6851,25.7361,119100.0
2011-11-01 13:10:00,35.35,35.38,35.31,35.33,201800.0,25.7288,25.7506,25.6997,25.7143,201800.0
2011-11-01 13:20:00,35.33,35.56,35.27,35.51,256400.0,25.7143,25.8817,25.6706,25.8453,256400.0
2011-11-01 13:30:00,35.52,35.76,35.52,35.65,383200.0,25.8525,26.0272,25.8525,25.9472,383200.0
2011-11-01 13:40:00,35.66,35.8,35.65,35.79,189900.0,25.9544,26.0563,25.9472,26.0491,189900.0
2011-11-01 13:50:00,35.78,35.85,35.64,35.77,406500.0,26.0418,26.0927,25.9399,26.0345,406500.0
2011-11-01 14:00:00,35.77,35.86,35.7,35.83,275100.0,26.0345,26.1,25.9836,26.0782,275100.0
2011-11-01 14:10:00,35.83,35.9,35.78,35.81,229100.0,26.0782,26.1291,26.0418,26.0636,229100.0
2011-11-01 14:20:00,35.81,35.93,35.8,35.9,255400.0,26.0636,26.151,26.0563,26.1291,255400.0
2011-11-01 14:30:00,35.89,35.93,35.83,35.87,269500.0,26.1218,26.151,26.0782,26.1073,269500.0
2011-11-01 14:40:00,35.87,35.98,35.85,35.93,384600.0,26.1073,26.1873,26.0927,26.151,384600.0
2011-11-01 14:50:00,35.94,35.96,35.74,35.79,505500.0,26.1582,26.1728,26.0127,26.0491,505500.0
2011-11-01 15:00:00,35.79,35.8,35.63,35.65,440800.0,26.0491,26.0563,25.9326,25.9472,440800.0
2011-11-01 15:10:00,35.65,35.73,35.62,35.71,278000.0,25.9472,26.0054,25.9253,25.9908,278000.0
2011-11-01 15:20:00,35.71,35.75,35.63,35.69,290000.0,25.9908,26.0199,25.9326,25.9763,290000.0
2011-11-01 15:30:00,35.69,35.84,35.68,35.84,394100.0,25.9763,26.0854,25.969,26.0854,394100.0
2011-11-01 15:40:00,35.85,35.85,35.46,35.59,872100.0,26.0927,26.0927,25.8089,25.9035,872100.0
2011-11-01 15:50:00,35.58,35.63,35.5,35.55,1144200.0,25.8962,25.9326,25.838,25.8744,1144200.0
2011-11-02 09:30:00,36.11,36.2,35.76,35.82,425400.0,26.282,26.3475,26.0272,26.0709,425400.0
2011-11-02 09:40:00,35.82,35.98,35.77,35.96,156100.0,26.0709,26.1873,26.0345,26.1728,156100.0
2011-11-02 09:50:00,35.96,35.97,35.8,35.87,172400.0,26.1728,26.1801,26.0563,26.1073,172400.0
2011-11-02 10:00:00,35.88,35.94,35.83,35.94,145300.0,26.1146,26.1582,26.0782,26.1582,145300.0
2011-11-02 10:10:00,35.94,36.03,35.91,35.92,253400.0,26.1582,26.2237,26.1364,26.1437,253400.0
2011-11-02 10:20:00,35.91,35.95,35.83,35.94,124500.0,26.1364,26.1655,26.0782,26.1582,124500.0
2011-11-02 10:30:00,35.93,36.0,35.88,36.0,142600.0,26.151,26.2019,26.1146,26.2019,142600.0
2011-11-02 10:40:00,36.0,36.17,36.0,36.15,162700.0,26.2019,26.3256,26.2019,26.3111,162700.0
2011-11-02 10:50:00,36.16,36.2,36.12,36.16,380500.0,26.3184,26.3475,26.2892,26.3184,380500.0
2011-11-02 11:00:00,36.16,36.17,36.02,36.05,272200.0,26.3184,26.3256,26.2165,26.2383,272200.0
2011-11-02 11:10:00,36.05,36.06,35.98,36.05,139000.0,26.2383,26.2456,26.1873,26.2383,139000.0
2011-11-02 11:20:00,36.06,36.07,35.95,35.96,141600.0,26.2456,26.2528,26.1655,26.1728,141600.0
2011-11-02 11:30:00,35.97,36.01,35.92,36.0,190200.0,26.1801,26.2092,26.1437,26.2019,190200.0
2011-11-02 11:40:00,36.0,36.1,35.98,36.03,153500.0,26.2019,26.2747,26.1873,26.2237,153500.0
2011-11-02 11:50:00,36.03,36.11,35.99,36.07,131900.0,26.2237,26.282,26.1946,26.2528,131900.0
2011-11-02 12:00:00,36.06,36.09,36.02,36.06,72900.0,26.2456,26.2674,26.2165,26.2456,72900.0
2011-11-02 12:10:00,36.06,36.12,36.0,36.01,87700.0,26.2456,26.2892,26.2019,26.2092,87700.0
2011-11-02 12:20:00,36.02,36.08,35.99,36.08,171400.0,26.2165,26.2601,26.1946,26.2601,171400.0
2011-11-02 12:30:00,36.09,36.13,36.0,36.1,197400.0,26.2674,26.2965,26.2019,26.2747,197400.0
2011-11-02 12:40:00,36.11,36.17,35.95,35.95,284500.0,26.282,26.3256,26.1655,26.1655,284500.0
2011-11-02 12:50:00,35.95,36.0,35.93,35.94,135700.0,26.1655,26.2019,26.151,26.1582,135700.0
2011-11-02 13:00:00,35.95,35.97,35.84,35.91,343500.0,26.1655,26.1801,26.0854,26.1364,343500.0
2011-11-02 13:10:00,35.91,35.97,35.82,35.87,135100.0,26.1364,26.1801,26.0709,26.1073,135100.0
2011-11-02 13:20:00,35.86,35.86,35.78,35.83,163300.0,26.1,26.1,26.0418,26.0782,163300.0
2011-11-02 13:30:00,35.83,35.93,35.82,35.92,150000.0,26.0782,26.151,26.0709,26.1437,150000.0
2011-11-02 13:40:00,35.92,35.99,35.9,35.97,142400.0,26.1437,26.1946,26.1291,26.1801,142400.0
2011-11-02 13:50:00,35.97,35.98,35.87,35.88,94200.0,26.1801,26.1873,26.1073,26.1146,94200.0
2011-11-02 14:00:00,35.89,35.94,35.8,35.88,176800.0,26.1218,26.1582,26.0563,26.1146,176800.0
2011-11-02 14:10:00,35.89,35.94,35.84,35.9,152200.0,26.1218,26.1582,26.0854,26.1291,152200.0
2011-11-02 14:20:00,35.91,35.96,35.87,35.89,146400.0,26.1364,26.1728,26.1073,26.1218,146400.0
2011-11-02 14:30:00,35.9,36.03,35.87,35.97,164800.0,26.1291,26.2237,26.1073,26.1801,164800.0
2011-11-02 14:40:00,35.97,36.01,35.92,35.99,131300.0,26.1801,26.2092,26.1437,26.1946,131300.0
2011-11-02 14:50:00,35.98,36.08,35.98,36.04,162700.0,26.1873,26.2601,26.1873,26.231,162700.0
2011-11-02 15:00:00,36.05,36.12,35.95,36.08,306000.0,26.2383,26.2892,26.1655,26.2601,306000.0
2011-11-02 15:10:00,36.08,36.11,36.05,36.09,195100.0,26.2601,26.282,26.2383,26.2674,195100.0
2011-11-02 15:20:00,36.09,36.14,36.05,36.06,285600.0,26.2674,26.3038,26.2383,26.2456,285600.0
2011-11-02 15:30:00,36.06,36.1,35.95,36.04,264600.0,26.2456,26.2747,26.1655,26.231,264600.0
2011-11-02 15:40:00,36.05,36.08,35.92,35.96,419300.0,26.2383,26.2601,26.1437,26.1728,419300.0
2011-11-02 15:50:00,35.96,36.04,35.94,35.99,729100.0,26.1728,26.231,26.1582,26.1946,729100.0
2011-11-03 09:30:00,36.24,36.24,36.02,36.09,310800.0,26.3766,26.3766,26.2165,26.2674,310800.0
2011-11-03 09:40:00,36.09,36.17,35.91,35.94,270700.0,26.2674,26.3256,26.1364,26.1582,270700.0
2011-11-03 09:50:00,35.95,35.96,35.81,35.91,139300.0,26.1655,26.1728,26.0636,26.1364,139300.0
2011-11-03 10:00:00,35.93,35.93,35.69,35.72,273200.0,26.151,26.151,25.9763,25.9981,273200.0
2011-11-03 10:10:00,35.73,35.86,35.69,35.83,216900.0,26.0054,26.1,25.9763,26.0782,216900.0
2011-11-03 10:20:00,35.83,35.86,35.73,35.84,167800.0,26.0782,26.1,26.0054,26.0854,167800.0
2011-11-03 10:30:00,35.85,35.92,35.81,35.84,126400.0,26.0927,26.1437,26.0636,26.0854,126400.0
2011-11-03 10:40:00,35.84,36.09,35.84,36.01,307400.0,26.0854,26.2674,26.0854,26.2092,307400.0
2011-11-03 10:50:00,36.02,36.05,35.91,35.93,143200.0,26.2165,26.2383,26.1364,26.151,143200.0
2011-11-03 11:00:00,35.92,36.02,35.87,35.96,113700.0,26.1437,26.2165,26.1073,26.1728,113700.0
2011-11-03 11:10:00,35.95,36.1,35.95,36.1,171900.0,26.1655,26.2747,26.1655,26.2747,171900.0
2011-11-03 11:20:00,36.1,36.2,36.09,36.11,272500.0,26.2747,26.3475,26.2674,26.282,272500.0
2011-11-03 11:30:00,36.1,36.17,36.07,36.07,153900.0,26.2747,26.3256,26.2528,26.2528,153900.0
2011-11-03 11:40:00,36.07,36.15,36.05,36.09,139900.0,26.2528,26.3111,26.2383,26.2674,139900.0
2011-11-03 11:50:00,36.09,36.13,36.04,36.04,195900.0,26.2674,26.2965,26.231,26.231,195900.0
2011-11-03 12:00:00,36.05,36.07,35.95,36.0,271900.0,26.2383,26.2528,26.1655,26.2019,271900.0
2011-11-03 12:10:00,36.0,36.01,35.9,35.92,221100.0,26.2019,26.2092,26.1291,26.1437,221100.0
2011-11-03 12:20:00,35.92,36.03,35.92,36.0,128000.0,26.1437,26.2237,26.1437,26.2019,128000.0
2011-11-03 12:30:00,36.0,36.03,35.95,36.0,153000.0,26.2019,26.2237,26.1655,26.2019,153000.0
2011-11-03 12:40:00,36.0,36.13,35.99,36.13,255800.0,26.2019,26.2965,26.1946,26.2965,255800.0
2011-11-03 12:50:00,36.12,36.15,36.05,36.14,163000.0,26.2892,26.3111,26.2383,26.3038,163000.0
2011-11-03 13:00:00,36.15,36.24,36.13,36.24,309200.0,26.3111,26.3766,26.2965,26.3766,309200.0
2011-11-03 13:10:00,36.24,36.29,36.23,36.26,196500.0,26.3766,26.413,26.3693,26.3911,196500.0
2011-11-03 13:20:00,36.25,36.29,36.23,36.26,235300.0,26.3839,26.413,26.3693,26.3911,235300.0
2011-11-03 13:30:00,36.27,36.31,36.23,36.3,246500.0,26.3984,26.4275,26.3693,26.4202,246500.0
2011-11-03 13:40:00,36.29,36.45,36.28,36.45,189300.0,26.413,26.5294,26.4057,26.5294,189300.0
2011-11-03 13:50:00,36.44,36.47,36.37,36.4,216500.0,26.5221,26.544,26.4712,26.493,216500.0
2011-11-03 14:00:00,36.41,36.45,36.38,36.41,239000.0,26.5003,26.5294,26.4785,26.5003,239000.0
2011-11-03 14:10:00,36.41,36.43,36.35,36.35,145400.0,26.5003,26.5149,26.4566,26.4566,145400.0
2011-11-03 14:20:00,36.35,36.37,36.31,36.34,100300.0,26.4566,26.4712,26.4275,26.4494,100300.0
2011-11-03 14:30:00,36.35,36.43,36.35,36.43,135800.0,26.4566,26.5149,26.4566,26.5149,135800.0
2011-11-03 14:40:00,36.43,36.43,36.31,36.34,78000.0,26.5149,26.5149,26.4275,26.4494,78000.0
2011-11-03 14:50:00,36.33,36.37,36.3,36.35,88000.0,26.4421,26.4712,26.4202,26.4566,88000.0
2011-11-03 15:00:00,36.35,36.41,36.35,36.39,150700.0,26.4566,26.5003,26.4566,26.4858,150700.0
2011-11-03 15:10:00,36.39,36.44,36.36,36.37,218200.0,26.4858,26.5221,26.4639,26.4712,218200.0
2011-11-03 15:20:00,36.38,36.45,36.35,36.44,194500.0,26.4785,26.5294,26.4566,26.5221,194500.0
2011-11-03 15:30:00,36.43,36.49,36.41,36.44,277900.0,26.5149,26.5585,26.5003,26.5221,277900.0
2011-11-03 15:40:00,36.44,36.46,36.34,36.41,445100.0,26.5221,26.5367,26.4494,26.5003,445100.0
2011-11-03 15:50:00,36.43,36.5,36.41,36.42,823700.0,26.5149,26.5658,26.5003,26.5076,823700.0
2011-11-04 09:30:00,36.19,36.39,36.13,36.33,193100.0,26.3402,26.4858,26.2965,26.4421,193100.0
2011-11-04 09:40:00,36.33,36.38,36.2,36.36,95000.0,26.4421,26.4785,26.3475,26.4639,95000.0
2011-11-04 09:50:00,36.37,36.39,36.14,36.15,103700.0,26.4712,26.4858,26.3038,26.3111,103700.0
2011-11-04 10:00:00,36.15,36.2,36.08,36.13,88900.0,26.3111,26.3475,26.2601,26.2965,88900.0
2011-11-04 10:10:00,36.14,36.25,36.13,36.15,129500.0,26.3038,26.3839,26.2965,26.3111,129500.0
2011-11-04 10:20:00,36.14,36.14,35.99,36.03,120700.0,26.3038,26.3038,26.1946,26.2237,120700.0
2011-11-04 10:30:00,36.02,36.02,35.85,35.86,157000.0,26.2165,26.2165,26.0927,26.1,157000.0
2011-11-04 10:40:00,35.87,36.02,35.87,36.01,106800.0,26.1073,26.2165,26.1073,26.2092,106800.0
2011-11-04 10:50:00,36.01,36.03,35.93,36.03,112900.0,26.2092,26.2237,26.151,26.2237,112900.0
2011-11-04 11:00:00,36.04,36.09,36.02,36.04,112100.0,26.231,26.2674,26.2165,26.231,112100.0
2011-11-04 11:10:00,36.04,36.1,35.95,35.97,96300.0,26.231,26.2747,26.1655,26.1801,96300.0
2011-11-04 11:20:00,35.96,36.02,35.91,35.98,126700.0,26.1728,26.2165,26.1364,26.1873,126700.0
2011-11-04 11:30:00,35.98,36.06,35.96,36.04,85600.0,26.1873,26.2456,26.1728,26.231,85600.0
2011-11-04 11:40:00,36.05,36.06,35.92,35.95,117700.0,26.2383,26.2456,26.1437,26.1655,117700.0
2011-11-04 11:50:00,35.95,35.99,35.91,35.99,88400.0,26.1655,26.1946,26.1364,26.1946,88400.0
2011-11-04 12:00:00,35.99,36.02,35.94,35.95,91800.0,26.1946,26.2165,26.1582,26.1655,91800.0
2011-11-04 12:10:00,35.96,36.04,35.94,36.02,77000.0,26.1728,26.231,26.1582,26.2165,77000.0
2011-11-04 12:20:00,36.02,36.05,35.97,36.02,162400.0,26.2165,26.2383,26.1801,26.2165,162400.0
2011-11-04 12:30:00,36.03,36.05,35.92,35.94,115400.0,26.2237,26.2383,26.1437,26.1582,115400.0
2011-11-04 12:40:00,35.93,35.95,35.86,35.91,74800.0,26.151,26.1655,26.1,26.1364,74800.0
2011-11-04 12:50:00,35.91,35.98,35.89,35.97,70600.0,26.1364,26.1873,26.1218,26.1801,70600.0
2011-11-04 13:00:00,35.97,36.03,35.95,36.02,81600.0,26.1801,26.2237,26.1655,26.2165,81600.0
2011-11-04 13:10:00,36.02,36.12,36.01,36.11,76100.0,26.2165,26.2892,26.2092,26.282,76100.0
2011-11-04 13:20:00,36.11,36.13,36.07,36.09,73700.0,26.282,26.2965,26.2528,26.2674,73700.0
2011-11-04 13:30:00,36.09,36.14,36.08,36.11,80100.0,26.2674,26.3038,26.2601,26.282,80100.0
2011-11-04 13:40:00,36.11,36.25,36.11,36.22,97500.0,26.282,26.3839,26.282,26.362,97500.0
2011-11-04 13:50:00,36.21,36.29,36.21,36.25,83800.0,26.3547,26.413,26.3547,26.3839,83800.0
2011-11-04 14:00:00,36.25,36.27,36.17,36.2,134900.0,26.3839,26.3984,26.3256,26.3475,134900.0
2011-11-04 14:10:00,36.2,36.25,36.17,36.25,82000.0,26.3475,26.3839,26.3256,26.3839,82000.0
2011-11-04 14:20:00,36.24,36.3,36.22,36.28,70100.0,26.3766,26.4202,26.362,26.4057,70100.0
2011-11-04 14:30:00,36.28,36.33,36.2,36.21,87700.0,26.4057,26.4421,26.3475,26.3547,87700.0
2011-11-04 14:40:00,36.21,36.31,36.21,36.28,87700.0,26.3547,26.4275,26.3547,26.4057,87700.0
2011-11-04 14:50:00,36.28,36.32,36.26,36.31,145100.0,26.4057,26.4348,26.3911,26.4275,145100.0
2011-11-04 15:00:00,36.32,36.34,36.25,36.27,391100.0,26.4348,26.4494,26.3839,26.3984,391100.0
2011-11-04 15:10:00,36.26,36.34,36.25,36.3,282800.0,26.3911,26.4494,26.3839,26.4202,282800.0
2011-11-04 15:20:00,36.31,36.31,36.25,36.26,223100.0,26.4275,26.4275,26.3839,26.3911,223100.0
2011-11-04 15:30:00,36.26,36.29,36.22,36.26,320100.0,26.3911,26.413,26.362,26.3911,320100.0
2011-11-04 15:40:00,36.26,36.41,36.26,36.37,292400.0,26.3911,26.5003,26.3911,26.4712,292400.0
2011-11-04 15:50:00,36.37,36.4,36.25,36.4,737900.0,26.4712,26.493,26.3839,26.493,737900.0
2011-11-07 09:30:00,36.71,36.8,36.57,36.79,379500.0,26.7187,26.7842,26.6168,26.7769,379500.0
2011-11-07 09:40:00,36.8,36.93,36.73,36.89,384200.0,26.7842,26.8788,26.7332,26.8497,384200.0
2011-11-07 09:50:00,36.9,37.02,36.87,36.93,423400.0,26.8569,26.9443,26.8351,26.8788,423400.0
2011-11-07 10:00:00,36.94,37.06,36.84,37.05,563500.0,26.8861,26.9734,26.8133,26.9661,563500.0
2011-11-07 10:10:00,37.05,37.12,37.0,37.1,270200.0,26.9661,27.0171,26.9297,27.0025,270200.0
2011-11-07 10:20:00,37.1,37.12,37.0,37.04,247900.0,27.0025,27.0171,26.9297,26.9588,247900.0
2011-11-07 10:30:00,37.04,37.09,36.97,36.97,395500.0,26.9588,26.9952,26.9079,26.9079,395500.0
2011-11-07 10:40:00,36.98,37.09,36.89,36.92,293200.0,26.9152,26.9952,26.8497,26.8715,293200.0
2011-11-07 10:50:00,36.92,37.04,36.92,37.02,353300.0,26.8715,26.9588,26.8715,26.9443,353300.0
2011-11-07 11:00:00,37.0,37.11,36.97,37.03,217500.0,26.9297,27.0098,26.9079,26.9516,217500.0
2011-11-07 11:10:00,37.02,37.16,37.01,37.08,266100.0,26.9443,27.0462,26.937,26.988,266100.0
2011-11-07 11:20:00,37.08,37.13,37.0,37.03,251100.0,26.988,27.0243,26.9297,26.9516,251100.0
2011-11-07 11:30:00,37.03,37.1,37.0,37.1,135100.0,26.9516,27.0025,26.9297,27.0025,135100.0
2011-11-07 11:40:00,37.1,37.17,37.08,37.13,244500.0,27.0025,27.0535,26.988,27.0243,244500.0
2011-11-07 11:50:00,37.14,37.17,37.04,37.04,224800.0,27.0316,27.0535,26.9588,26.9588,224800.0
2011-11-07 12:00:00,37.05,37.18,37.02,37.16,167500.0,26.9661,27.0607,26.9443,27.0462,167500.0
2011-11-07 12:10:00,37.17,37.2,36.98,37.01,204800.0,27.0535,27.0753,26.9152,26.937,204800.0
2011-11-07 12:20:00,37.01,37.06,36.99,37.02,111000.0,26.937,26.9734,26.9225,26.9443,111000.0
2011-11-07 12:30:00,37.02,37.02,36.95,36.97,126500.0,26.9443,26.9443,26.8933,26.9079,126500.0
2011-11-07 12:40:00,36.97,37.05,36.97,36.99,125200.0,26.9079,26.9661,26.9079,26.9225,125200.0
2011-11-07 12:50:00,36.99,37.01,36.97,36.98,145800.0,26.9225,26.937,26.9079,26.9152,145800.0
2011-11-07 13:00:00,36.98,37.0,36.94,36.94,90700.0,26.9152,26.9297,26.8861,26.8861,90700.0
2011-11-07 13:10:00,36.94,37.02,36.94,37.0,144000.0,26.8861,26.9443,26.8861,26.9297,144000.0
2011-11-07 13:20:00,37.01,37.05,36.99,37.04,81600.0,26.937,26.9661,26.9225,26.9588,81600.0
2011-11-07 13:30:00,37.04,37.05,36.98,36.98,105000.0,26.9588,26.9661,26.9152,26.9152,105000.0
2011-11-07 13:40:00,36.98,37.01,36.92,36.93,108100.0,26.9152,26.937,26.8715,26.8788,108100.0
2011-11-07 13:50:00,36.94,37.12,36.93,37.05,262000.0,26.8861,27.0171,26.8788,26.9661,262000.0
2011-11-07 14:00:00,37.05,37.19,37.0,37.12,434300.0,26.9661,27.068,26.9297,27.0171,434300.0
2011-11-07 14:10:00,37.13,37.22,37.12,37.13,162100.0,27.0243,27.0899,27.0171,27.0243,162100.0
2011-11-07 14:20:00,37.13,37.23,37.13,37.19,205800.0,27.0243,27.0971,27.0243,27.068,205800.0
2011-11-07 14:30:00,37.19,37.23,37.16,37.22,118800.0,27.068,27.0971,27.0462,27.0899,118800.0
2011-11-07 14:40:00,37.22,37.23,37.18,37.22,126500.0,27.0899,27.0971,27.0607,27.0899,126500.0
2011-11-07 14:50:00,37.22,37.26,37.2,37.25,265100.0,27.0899,27.119,27.0753,27.1117,265100.0
2011-11-07 15:00:00,37.24,37.29,37.21,37.27,179300.0,27.1044,27.1408,27.0826,27.1262,179300.0
2011-11-07 15:10:00,37.27,37.33,37.23,37.24,252200.0,27.1262,27.1699,27.0971,27.1044,252200.0
2011-11-07 15:20:00,37.25,37.28,37.19,37.2,180600.0,27.1117,27.1335,27.068,27.0753,180600.0
2011-11-07 15:30:00,37.19,37.34,37.19,37.33,302900.0,27.068,27.1772,27.068,27.1699,302900.0
2011-11-07 15:40:00,37.33,37.38,37.31,37.32,504700.0,27.1699,27.2063,27.1554,27.1626,504700.0
2011-11-07 15:50:00,37.31,37.42,37.3,37.35,1061200.0,27.1554,27.2354,27.1481,27.1845,1061200.0
2011-11-08 09:30:00,37.56,37.63,37.39,37.43,286800.0,27.3373,27.3883,27.2136,27.2427,286800.0
2011-11-08 09:40:00,37.43,37.61,37.41,37.56,172600.0,27.2427,27.3737,27.2281,27.3373,172600.0
2011-11-08 09:50:00,37.56,37.75,37.55,37.73,255800.0,27.3373,27.4756,27.33,27.461,255800.0
2011-11-08 10:00:00,37.72,37.75,37.55,37.62,354000.0,27.4538,27.4756,27.33,27.381,354000.0
2011-11-08 10:10:00,37.61,37.62,37.42,37.59,410500.0,27.3737,27.381,27.2354,27.3592,410500.0
2011-11-08 10:20:00,37.58,37.61,37.38,37.45,335300.0,27.3519,27.3737,27.2063,27.2573,335300.0
2011-11-08 10:30:00,37.46,37.51,37.33,37.51,298200.0,27.2645,27.3009,27.1699,27.3009,298200.0
2011-11-08 10:40:00,37.52,37.56,37.47,37.51,145300.0,27.3082,27.3373,27.2718,27.3009,145300.0
2011-11-08 10:50:00,37.51,37.53,37.4,37.47,224000.0,27.3009,27.3155,27.2209,27.2718,224000.0
2011-11-08 11:00:00,37.48,37.53,37.44,37.46,259000.0,27.2791,27.3155,27.25,27.2645,259000.0
2011-11-08 11:10:00,37.46,37.46,37.31,37.39,153200.0,27.2645,27.2645,27.1554,27.2136,153200.0
2011-11-08 11:20:00,37.39,37.43,37.33,37.38,157100.0,27.2136,27.2427,27.1699,27.2063,157100.0
2011-11-08 11:30:00,37.38,37.39,37.29,37.34,130500.0,27.2063,27.2136,27.1408,27.1772,130500.0
2011-11-08 11:40:00,37.34,37.45,37.3,37.43,148400.0,27.1772,27.2573,27.1481,27.2427,148400.0
2011-11-08 11:50:00,37.43,37.49,37.38,37.49,175200.0,27.2427,27.2864,27.2063,27.2864,175200.0
2011-11-08 12:00:00,37.48,37.56,37.4,37.54,157100.0,27.2791,27.3373,27.2209,27.3228,157100.0
2011-11-08 12:10:00,37.54,37.58,37.51,37.57,64400.0,27.3228,27.3519,27.3009,27.3446,64400.0
2011-11-08 12:20:00,37.57,37.59,37.49,37.51,78100.0,27.3446,27.3592,27.2864,27.3009,78100.0
2011-11-08 12:30:00,37.52,37.57,37.5,37.55,103500.0,27.3082,27.3446,27.2936,27.33,103500.0
2011-11-08 12:40:00,37.56,37.59,37.42,37.45,131100.0,27.3373,27.3592,27.2354,27.2573,131100.0
2011-11-08 12:50:00,37.46,37.46,37.37,37.38,153200.0,27.2645,27.2645,27.199,27.2063,153200.0
2011-11-08 13:00:00,37.38,37.47,37.35,37.35,117800.0,27.2063,27.2718,27.1845,27.1845,117800.0
2011-11-08 13:10:00,37.35,37.35,37.28,37.35,88500.0,27.1845,27.1845,27.1335,27.1845,88500.0
2011-11-08 13:20:00,37.35,37.47,37.32,37.45,92100.0,27.1845,27.2718,27.1626,27.2573,92100.0
2011-11-08 13:30:00,37.45,37.49,37.41,37.48,84400.0,27.2573,27.2864,27.2281,27.2791,84400.0
2011-11-08 13:40:00,37.49,37.73,37.47,37.66,255300.0,27.2864,27.461,27.2718,27.4101,255300.0
2011-11-08 13:50:00,37.67,37.78,37.67,37.75,295200.0,27.4174,27.4974,27.4174,27.4756,295200.0
2011-11-08 14:00:00,37.75,37.78,37.66,37.68,192400.0,27.4756,27.4974,27.4101,27.4247,192400.0
2011-11-08 14:10:00,37.68,37.75,37.67,37.68,108900.0,27.4247,27.4756,27.4174,27.4247,108900.0
2011-11-08 14:20:00,37.68,37.85,37.68,37.85,252500.0,27.4247,27.5484,27.4247,27.5484,252500.0
2011-11-08 14:30:00,37.85,37.92,37.81,37.91,322100.0,27.5484,27.5993,27.5193,27.5921,322100.0
2011-11-08 14:40:00,37.9,37.95,37.87,37.87,187500.0,27.5848,27.6212,27.5629,27.5629,187500.0
2011-11-08 14:50:00,37.88,37.92,37.83,37.86,162300.0,27.5702,27.5993,27.5338,27.5557,162300.0
2011-11-08 15:00:00,37.86,37.87,37.79,37.81,196300.0,27.5557,27.5629,27.5047,27.5193,196300.0
2011-11-08 15:10:00,37.81,37.88,37.81,37.84,383300.0,27.5193,27.5702,27.5193,27.5411,383300.0
2011-11-08 15:20:00,37.85,37.9,37.82,37.87,157900.0,27.5484,27.5848,27.5266,27.5629,157900.0
2011-11-08 15:30:00,37.87,37.97,37.87,37.95,328500.0,27.5629,27.6357,27.5629,27.6212,328500.0
2011-11-08 15:40:00,37.95,37.96,37.89,37.95,486900.0,27.6212,27.6284,27.5775,27.6212,486900.0
2011-11-08 15:50:00,37.95,38.0,37.93,37.95,1118700.0,27.6212,27.6576,27.6066,27.6212,1118700.0
2011-11-09 09:30:00,37.47,37.78,37.29,37.64,544000.0,27.2718,27.4974,27.1408,27.3955,544000.0
2011-11-09 09:40:00,37.64,37.64,37.47,37.52,345100.0,27.3955,27.3955,27.2718,27.3082,345100.0
2011-11-09 09:50:00,37.51,37.51,37.28,37.36,283500.0,27.3009,27.3009,27.1335,27.1917,283500.0
2011-11-09 10:00:00,37.36,37.42,37.24,37.26,371700.0,27.1917,27.2354,27.1044,27.119,371700.0
2011-11-09 10:10:00,37.26,37.38,37.25,37.33,260400.0,27.119,27.2063,27.1117,27.1699,260400.0
2011-11-09 10:20:00,37.33,37.41,37.26,37.28,238200.0,27.1699,27.2281,27.119,27.1335,238200.0
2011-11-09 10:30:00,37.28,37.35,37.18,37.2,326200.0,27.1335,27.1845,27.0607,27.0753,326200.0
2011-11-09 10:40:00,37.2,37.44,37.2,37.44,264000.0,27.0753,27.25,27.0753,27.25,264000.0
2011-11-09 10:50:00,37.44,37.53,37.43,37.45,215100.0,27.25,27.3155,27.2427,27.2573,215100.0
2011-11-09 11:00:00,37.44,37.53,37.39,37.5,131100.0,27.25,27.3155,27.2136,27.2936,131100.0
2011-11-09 11:10:00,37.49,37.61,37.46,37.61,191500.0,27.2864,27.3737,27.2645,27.3737,191500.0
2011-11-09 11:20:00,37.6,37.62,37.54,37.56,113900.0,27.3664,27.381,27.3228,27.3373,113900.0
2011-11-09 11:30:00,37.57,37.64,37.52,37.62,114500.0,27.3446,27.3955,27.3082,27.381,114500.0
2011-11-09 11:40:00,37.62,37.65,37.55,37.65,130400.0,27.381,27.4028,27.33,27.4028,130400.0
2011-11-09 11:50:00,37.64,37.69,37.59,37.59,145200.0,27.3955,27.4319,27.3592,27.3592,145200.0
2011-11-09 12:00:00,37.59,37.62,37.47,37.5,118100.0,27.3592,27.381,27.2718,27.2936,118100.0
2011-11-09 12:10:00,37.49,37.52,37.47,37.5,72500.0,27.2864,27.3082,27.2718,27.2936,72500.0
2011-11-09 12:20:00,37.5,37.55,37.44,37.46,115500.0,27.2936,27.33,27.25,27.2645,115500.0
2011-11-09 12:30:00,37.46,37.48,37.42,37.48,69700.0,27.2645,27.2791,27.2354,27.2791,69700.0
2011-11-09 12:40:00,37.47,37.51,37.41,37.5,105500.0,27.2718,27.3009,27.2281,27.2936,105500.0
2011-11-09 12:50:00,37.5,37.56,37.48,37.53,98800.0,27.2936,27.3373,27.2791,27.3155,98800.0
2011-11-09 13:00:00,37.53,37.57,37.49,37.52,136000.0,27.3155,27.3446,27.2864,27.3082,136000.0
2011-11-09 13:10:00,37.52,37.53,37.36,37.37,91900.0,27.3082,27.3155,27.1917,27.199,91900.0
2011-11-09 13:20:00,37.37,37.42,37.36,37.41,116800.0,27.199,27.2354,27.1917,27.2281,116800.0
2011-11-09 13:30:00,37.41,37.46,37.38,37.46,237000.0,27.2281,27.2645,27.2063,27.2645,237000.0
2011-11-09 13:40:00,37.45,37.49,37.44,37.45,188700.0,27.2573,27.2864,27.25,27.2573,188700.0
2011-11-09 13:50:00,37.44,37.46,37.32,37.33,432300.0,27.25,27.2645,27.1626,27.1699,432300.0
2011-11-09 14:00:00,37.33,37.33,37.07,37.12,333800.0,27.1699,27.1699,26.9807,27.0171,333800.0
2011-11-09 14:10:00,37.12,37.26,37.08,37.24,391700.0,27.0171,27.119,26.988,27.1044,391700.0
2011-11-09 14:20:00,37.24,37.27,37.07,37.14,466700.0,27.1044,27.1262,26.9807,27.0316,466700.0
2011-11-09 14:30:00,37.14,37.21,37.1,37.15,269900.0,27.0316,27.0826,27.0025,27.0389,269900.0
2011-11-09 14:40:00,37.14,37.2,37.08,37.15,205500.0,27.0316,27.0753,26.988,27.0389,205500.0
2011-11-09 14:50:00,37.15,37.19,37.07,37.08,191200.0,27.0389,27.068,26.9807,26.988,191200.0
2011-11-09 15:00:00,37.08,37.21,37.06,37.18,247900.0,26.988,27.0826,26.9734,27.0607,247900.0
2011-11-09 15:10:00,37.18,37.23,37.12,37.2,206200.0,27.0607,27.0971,27.0171,27.0753,206200.0
2011-11-09 15:20:00,37.2,37.27,37.16,37.2,294600.0,27.0753,27.1262,27.0462,27.0753,294600.0
2011-11-09 15:30:00,37.19,37.19,37.06,37.06,326400.0,27.068,27.068,26.9734,26.9734,326400.0
2011-11-09 15:40:00,37.06,37.14,37.03,37.11,544400.0,26.9734,27.0316,26.9516,27.0098,544400.0
2011-11-09 15:50:00,37.11,37.24,37.09,37.15,1223500.0,27.0098,27.1044,26.9952,27.0389,1223500.0
2011-11-10 09:30:00,37.46,37.54,37.37,37.51,194000.0,27.2645,27.3228,27.199,27.3009,194000.0
2011-11-10 09:40:00,37.5,37.53,37.32,37.34,152300.0,27.2936,27.3155,27.1626,27.1772,152300.0
2011-11-10 09:50:00,37.34,37.39,37.31,37.36,165900.0,27.1772,27.2136,27.1554,27.1917,165900.0
2011-11-10 10:00:00,37.36,37.42,37.28,37.35,195000.0,27.1917,27.2354,27.1335,27.1845,195000.0
2011-11-10 10:10:00,37.35,37.4,37.24,37.29,173100.0,27.1845,27.2209,27.1044,27.1408,173100.0
2011-11-10 10:20:00,37.28,37.33,37.25,37.26,189200.0,27.1335,27.1699,27.1117,27.119,189200.0
2011-11-10 10:30:00,37.24,37.25,37.12,37.22,144000.0,27.1044,27.1117,27.0171,27.0899,144000.0
2011-11-10 10:40:00,37.22,37.23,37.06,37.07,152100.0,27.0899,27.0971,26.9734,26.9807,152100.0
2011-11-10 10:50:00,37.08,37.25,37.08,37.2,113300.0,26.988,27.1117,26.988,27.0753,113300.0
2011-11-10 11:00:00,37.22,37.3,37.2,37.22,140900.0,27.0899,27.1481,27.0753,27.0899,140900.0
2011-11-10 11:10:00,37.22,37.27,37.18,37.25,155400.0,27.0899,27.1262,27.0607,27.1117,155400.0
2011-11-10 11:20:00,37.25,37.32,37.2,37.26,94900.0,27.1117,27.1626,27.0753,27.119,94900.0
2011-11-10 11:30:00,37.26,37.35,37.23,37.29,125700.0,27.119,27.1845,27.0971,27.1408,125700.0
2011-11-10 11:40:00,37.28,37.46,37.28,37.41,165600.0,27.1335,27.2645,27.1335,27.2281,165600.0
2011-11-10 11:50:00,37.4,37.48,37.4,37.46,179800.0,27.2209,27.2791,27.2209,27.2645,179800.0
2011-11-10 12:00:00,37.46,37.49,37.4,37.48,94700.0,27.2645,27.2864,27.2209,27.2791,94700.0
2011-11-10 12:10:00,37.48,37.5,37.38,37.41,124200.0,27.2791,27.2936,27.2063,27.2281,124200.0
2011-11-10 12:20:00,37.41,37.42,37.31,37.32,86000.0,27.2281,27.2354,27.1554,27.1626,86000.0
2011-11-10 12:30:00,37.32,37.33,37.14,37.19,191200.0,27.1626,27.1699,27.0316,27.068,191200.0
2011-11-10 12:40:00,37.18,37.23,37.13,37.15,92800.0,27.0607,27.0971,27.0243,27.0389,92800.0
2011-11-10 12:50:00,37.15,37.22,37.11,37.15,264400.0,27.0389,27.0899,27.0098,27.0389,264400.0
2011-11-10 13:00:00,37.15,37.17,37.09,37.13,224300.0,27.0389,27.0535,26.9952,27.0243,224300.0
2011-11-10 13:10:00,37.13,37.43,37.13,37.43,211100.0,27.0243,27.2427,27.0243,27.2427,211100.0
2011-11-10 13:20:00,37.43,37.45,37.36,37.38,138000.0,27.2427,27.2573,27.1917,27.2063,138000.0
2011-11-10 13:30:00,37.38,37.43,37.36,37.37,186700.0,27.2063,27.2427,27.1917,27.199,186700.0
2011-11-10 13:40:00,37.37,37.39,37.25,37.27,187800.0,27.199,27.2136,27.1117,27.1262,187800.0
2011-11-10 13:50:00,37.26,37.34,37.25,37.31,149400.0,27.119,27.1772,27.1117,27.1554,149400.0
2011-11-10 14:00:00,37.31,37.34,37.16,37.19,185900.0,27.1554,27.1772,27.0462,27.068,185900.0
2011-11-10 14:10:00,37.2,37.26,37.15,37.25,170000.0,27.0753,27.119,27.0389,27.1117,170000.0
2011-11-10 14:20:00,37.24,37.26,37.14,37.15,221400.0,27.1044,27.119,27.0316,27.0389,221400.0
2011-11-10 14:30:00,37.16,37.17,37.09,37.13,118600.0,27.0462,27.0535,26.9952,27.0243,118600.0
2011-11-10 14:40:00,37.12,37.22,37.1,37.17,83800.0,27.0171,27.0899,27.0025,27.0535,83800.0
2011-11-10 14:50:00,37.17,37.2,37.05,37.05,142900.0,27.0535,27.0753,26.9661,26.9661,142900.0
2011-11-10 15:00:00,37.05,37.18,37.05,37.08,145100.0,26.9661,27.0607,26.9661,26.988,145100.0
2011-11-10 15:10:00,37.08,37.19,37.08,37.11,112300.0,26.988,27.068,26.988,27.0098,112300.0
2011-11-10 15:20:00,37.12,37.24,37.08,37.2,353000.0,27.0171,27.1044,26.988,27.0753,353000.0
2011-11-10 15:30:00,37.21,37.24,37.12,37.19,292400.0,27.0826,27.1044,27.0171,27.068,292400.0
2011-11-10 15:40:00,37.19,37.22,37.13,37.19,269800.0,27.068,27.0899,27.0243,27.068,269800.0
2011-11-10 15:50:00,37.19,37.29,37.17,37.2,549500.0,27.068,27.1408,27.0535,27.0753,549500.0
2011-11-11 09:30:00,37.5,37.69,37.5,37.57,397300.0,27.2936,27.4319,27.2936,27.3446,397300.0
2011-11-11 09:40:00,37.57,37.8,37.56,37.74,418300.0,27.3446,27.512,27.3373,27.4683,418300.0
2011-11-11 09:50:00,37.74,37.85,37.71,37.75,285700.0,27.4683,27.5484,27.4465,27.4756,285700.0
2011-11-11 10:00:00,37.76,37.91,37.74,37.89,227700.0,27.4829,27.5921,27.4683,27.5775,227700.0
2011-11-11 10:10:00,37.9,37.96,37.85,37.95,225100.0,27.5848,27.6284,27.5484,27.6212,225100.0
2011-11-11 10:20:00,37.95,37.96,37.9,37.95,116700.0,27.6212,27.6284,27.5848,27.6212,116700.0
2011-11-11 10:30:00,37.95,38.06,37.95,38.01,712900.0,27.6212,27.7012,27.6212,27.6648,712900.0
2011-11-11 10:40:00,38.01,38.13,38.0,38.13,340400.0,27.6648,27.7522,27.6576,27.7522,340400.0
2011-11-11 10:50:00,38.13,38.23,38.11,38.19,217100.0,27.7522,27.825,27.7376,27.7958,217100.0
2011-11-11 11:00:00,38.19,38.32,38.18,38.26,409400.0,27.7958,27.8905,27.7886,27.8468,409400.0
2011-11-11 11:10:00,38.27,38.36,38.26,38.31,153500.0,27.8541,27.9196,27.8468,27.8832,153500.0
2011-11-11 11:20:00,38.31,38.33,38.28,38.33,179400.0,27.8832,27.8977,27.8614,27.8977,179400.0
2011-11-11 11:30:00,38.32,38.38,38.24,38.24,322600.0,27.8905,27.9341,27.8322,27.8322,322600.0
2011-11-11 11:40:00,38.24,38.34,38.2,38.22,376800.0,27.8322,27.905,27.8031,27.8177,376800.0
2011-11-11 11:50:00,38.23,38.23,38.13,38.16,176100.0,27.825,27.825,27.7522,27.774,176100.0
2011-11-11 12:00:00,38.16,38.22,38.14,38.18,198400.0,27.774,27.8177,27.7595,27.7886,198400.0
2011-11-11 12:10:00,38.19,38.2,38.06,38.09,232100.0,27.7958,27.8031,27.7012,27.7231,232100.0
2011-11-11 12:20:00,38.09,38.19,38.08,38.18,174800.0,27.7231,27.7958,27.7158,27.7886,174800.0
2011-11-11 12:30:00,38.19,38.2,38.14,38.14,79700.0,27.7958,27.8031,27.7595,27.7595,79700.0
2011-11-11 12:40:00,38.14,38.16,38.1,38.11,96200.0,27.7595,27.774,27.7303,27.7376,96200.0
2011-11-11 12:50:00,38.11,38.13,38.09,38.13,88500.0,27.7376,27.7522,27.7231,27.7522,88500.0
2011-11-11 13:00:00,38.13,38.24,38.1,38.22,165700.0,27.7522,27.8322,27.7303,27.8177,165700.0
2011-11-11 13:10:00,38.22,38.23,38.16,38.17,165300.0,27.8177,27.825,27.774,27.7813,165300.0
2011-11-11 13:20:00,38.17,38.21,38.16,38.19,67800.0,27.7813,27.8104,27.774,27.7958,67800.0
2011-11-11 13:30:00,38.2,38.21,38.17,38.2,81600.0,27.8031,27.8104,27.7813,27.8031,81600.0
2011-11-11 13:40:00,38.2,38.23,38.17,38.19,147800.0,27.8031,27.825,27.7813,27.7958,147800.0
2011-11-11 13:50:00,38.19,38.2,38.11,38.14,84700.0,27.7958,27.8031,27.7376,27.7595,84700.0
2011-11-11 14:00:00,38.14,38.17,38.13,38.16,93000.0,27.7595,27.7813,27.7522,27.774,93000.0
2011-11-11 14:10:00,38.17,38.22,38.16,38.2,95600.0,27.7813,27.8177,27.774,27.8031,95600.0
2011-11-11 14:20:00,38.2,38.21,38.17,38.2,64800.0,27.8031,27.8104,27.7813,27.8031,64800.0
2011-11-11 14:30:00,38.2,38.23,38.19,38.19,267100.0,27.8031,27.825,27.7958,27.7958,267100.0
2011-11-11 14:40:00,38.19,38.23,38.14,38.15,96600.0,27.7958,27.825,27.7595,27.7667,96600.0
2011-11-11 14:50:00,38.15,38.16,38.07,38.08,80800.0,27.7667,27.774,27.7085,27.7158,80800.0
2011-11-11 15:00:00,38.08,38.11,38.03,38.05,154300.0,27.7158,27.7376,27.6794,27.694,154300.0
2011-11-11 15:10:00,38.05,38.05,37.98,38.0,310500.0,27.694,27.694,27.643,27.6576,310500.0
2011-11-11 15:20:00,37.99,38.07,37.98,38.07,346300.0,27.6503,27.7085,27.643,27.7085,346300.0
2011-11-11 15:30:00,38.07,38.09,37.98,38.0,198400.0,27.7085,27.7231,27.643,27.6576,198400.0
2011-11-11 15:40:00,38.0,38.06,37.97,38.06,501600.0,27.6576,27.7012,27.6357,27.7012,501600.0
2011-11-11 15:50:00,38.05,38.11,38.04,38.06,898600.0,27.694,27.7376,27.6867,27.7012,898600.0
2011-11-14 09:30:00,38.21,38.5,38.13,38.47,650800.0,27.8104,28.0215,27.7522,27.9996,650800.0
2011-11-14 09:40:00,38.49,38.53,38.39,38.43,671500.0,28.0142,28.0433,27.9414,27.9705,671500.0
2011-11-14 09:50:00,38.43,38.45,38.17,38.33,683100.0,27.9705,27.9851,27.7813,27.8977,683100.0
2011-11-14 10:00:00,38.34,38.5,38.26,38.48,414600.0,27.905,28.0215,27.8468,28.0069,414600.0
2011-11-14 10:10:00,38.47,38.54,38.44,38.48,323800.0,27.9996,28.0506,27.9778,28.0069,323800.0
2011-11-14 10:20:00,38.48,38.51,38.39,38.45,186400.0,28.0069,28.0288,27.9414,27.9851,186400.0
2011-11-14 10:30:00,38.45,38.46,38.37,38.39,252200.0,27.9851,27.9924,27.9269,27.9414,252200.0
2011-11-14 10:40:00,38.39,38.4,38.21,38.3,366300.0,27.9414,27.9487,27.8104,27.8759,366300.0
2011-11-14 10:50:00,38.29,38.3,38.2,38.21,327900.0,27.8686,27.8759,27.8031,27.8104,327900.0
2011-11-14 11:00:00,38.22,38.33,38.21,38.3,258100.0,27.8177,27.8977,27.8104,27.8759,258100.0
2011-11-14 11:10:00,38.3,38.42,38.27,38.41,447800.0,27.8759,27.9632,27.8541,27.956,447800.0
2011-11-14 11:20:00,38.41,38.52,38.39,38.51,619100.0,27.956,28.036,27.9414,28.0288,619100.0
2011-11-14 11:30:00,38.51,38.52,38.3,38.32,356300.0,28.0288,28.036,27.8759,27.8905,356300.0
2011-11-14 11:40:00,38.33,38.34,38.17,38.18,342000.0,27.8977,27.905,27.7813,27.7886,342000.0
2011-11-14 11:50:00,38.19,38.19,38.03,38.09,622000.0,27.7958,27.7958,27.6794,27.7231,622000.0
2011-11-14 12:00:00,38.1,38.12,38.05,38.12,332500.0,27.7303,27.7449,27.694,27.7449,332500.0
2011-11-14 12:10:00,38.12,38.18,38.09,38.12,171700.0,27.7449,27.7886,27.7231,27.7449,171700.0
2011-11-14 12:20:00,38.12,38.15,38.05,38.14,183400.0,27.7449,27.7667,27.694,27.7595,183400.0
2011-11-14 12:30:00,38.13,38.14,38.06,38.07,127900.0,27.7522,27.7595,27.7012,27.7085,127900.0
2011-11-14 12:40:00,38.07,38.15,38.07,38.11,169500.0,27.7085,27.7667,27.7085,27.7376,169500.0
2011-11-14 12:50:00,38.11,38.15,38.05,38.06,145200.0,27.7376,27.7667,27.694,27.7012,145200.0
2011-11-14 13:00:00,38.07,38.1,38.05,38.07,181000.0,27.7085,27.7303,27.694,27.7085,181000.0
2011-11-14 13:10:00,38.07,38.07,38.05,38.05,198000.0,27.7085,27.7085,27.694,27.694,198000.0
2011-11-14 13:20:00,38.06,38.09,37.98,38.08,310100.0,27.7012,27.7231,27.643,27.7158,310100.0
2011-11-14 13:30:00,38.08,38.17,38.05,38.15,213000.0,27.7158,27.7813,27.694,27.7667,213000.0
2011-11-14 13:40:00,38.15,38.21,38.12,38.13,311900.0,27.7667,27.8104,27.7449,27.7522,311900.0
2011-11-14 13:50:00,38.14,38.15,38.05,38.06,150900.0,27.7595,27.7667,27.694,27.7012,150900.0
2011-11-14 14:00:00,38.06,38.13,38.05,38.12,153300.0,27.7012,27.7522,27.694,27.7449,153300.0
2011-11-14 14:10:00,38.12,38.16,38.08,38.09,137800.0,27.7449,27.774,27.7158,27.7231,137800.0
2011-11-14 14:20:00,38.09,38.1,38.02,38.04,137200.0,27.7231,27.7303,27.6721,27.6867,137200.0
2011-11-14 14:30:00,38.03,38.05,37.97,37.98,269900.0,27.6794,27.694,27.6357,27.643,269900.0
2011-11-14 14:40:00,37.98,38.02,37.96,37.98,262500.0,27.643,27.6721,27.6284,27.643,262500.0
2011-11-14 14:50:00,37.97,38.03,37.95,38.0,298800.0,27.6357,27.6794,27.6212,27.6576,298800.0
2011-11-14 15:00:00,38.0,38.05,37.98,37.99,210200.0,27.6576,27.694,27.643,27.6503,210200.0
2011-11-14 15:10:00,38.0,38.06,37.99,38.01,221500.0,27.6576,27.7012,27.6503,27.6648,221500.0
2011-11-14 15:20:00,38.0,38.09,38.0,38.08,254000.0,27.6576,27.7231,27.6576,27.7158,254000.0
2011-11-14 15:30:00,38.08,38.15,38.07,38.14,536200.0,27.7158,27.7667,27.7085,27.7595,536200.0
2011-11-14 15:40:00,38.13,38.26,38.13,38.24,644200.0,27.7522,27.8468,27.7522,27.8322,644200.0
2011-11-14 15:50:00,38.25,38.28,38.2,38.23,916100.0,27.8395,27.8614,27.8031,27.825,916100.0
2011-11-15 09:30:00,38.58,38.7,38.08,38.34,1453700.0,28.0797,28.167,27.7158,27.905,1453700.0
2011-11-15 09:40:00,38.34,38.74,38.34,38.56,1272300.0,27.905,28.1962,27.905,28.0651,1272300.0
2011-11-15 09:50:00,38.54,38.65,38.39,38.48,660900.0,28.0506,28.1307,27.9414,28.0069,660900.0
2011-11-15 10:00:00,38.48,38.51,38.19,38.23,571400.0,28.0069,28.0288,27.7958,27.825,571400.0
2011-11-15 10:10:00,38.22,38.4,38.17,38.27,432000.0,27.8177,27.9487,27.7813,27.8541,432000.0
2011-11-15 10:20:00,38.27,38.37,38.25,38.35,305500.0,27.8541,27.9269,27.8395,27.9123,305500.0
2011-11-15 10:30:00,38.34,38.35,38.14,38.14,538500.0,27.905,27.9123,27.7595,27.7595,538500.0
2011-11-15 10:40:00,38.15,38.23,38.07,38.15,515900.0,27.7667,27.825,27.7085,27.7667,515900.0
2011-11-15 10:50:00,38.15,38.15,37.98,38.04,427500.0,27.7667,27.7667,27.643,27.6867,427500.0
2011-11-15 11:00:00,38.03,38.12,38.01,38.08,254000.0,27.6794,27.7449,27.6648,27.7158,254000.0
2011-11-15 11:10:00,38.09,38.2,38.03,38.04,387200.0,27.7231,27.8031,27.6794,27.6867,387200.0
2011-11-15 11:20:00,38.05,38.06,37.96,37.98,329500.0,27.694,27.7012,27.6284,27.643,329500.0
2011-11-15 11:30:00,37.97,37.99,37.92,37.95,305600.0,27.6357,27.6503,27.5993,27.6212,305600.0
2011-11-15 11:40:00,37.96,38.0,37.91,37.93,238700.0,27.6284,27.6576,27.5921,27.6066,238700.0
2011-11-15 11:50:00,37.92,37.96,37.85,37.92,290200.0,27.5993,27.6284,27.5484,27.5993,290200.0
2011-11-15 12:00:00,37.92,38.08,37.9,38.01,270700.0,27.5993,27.7158,27.5848,27.6648,270700.0
2011-11-15 12:10:00,38.0,38.04,37.94,37.96,142200.0,27.6576,27.6867,27.6139,27.6284,142200.0
2011-11-15 12:20:00,37.96,38.08,37.95,38.08,146300.0,27.6284,27.7158,27.6212,27.7158,146300.0
2011-11-15 12:30:00,38.09,38.23,38.02,38.13,307800.0,27.7231,27.825,27.6721,27.7522,307800.0
2011-11-15 12:40:00,38.14,38.21,38.01,38.01,219200.0,27.7595,27.8104,27.6648,27.6648,219200.0
2011-11-15 12:50:00,38.02,38.09,37.98,38.09,128200.0,27.6721,27.7231,27.643,27.7231,128200.0
2011-11-15 13:00:00,38.09,38.22,38.09,38.13,203700.0,27.7231,27.8177,27.7231,27.7522,203700.0
2011-11-15 13:10:00,38.12,38.14,38.0,38.06,358400.0,27.7449,27.7595,27.6576,27.7012,358400.0
2011-11-15 13:20:00,38.05,38.14,38.05,38.14,117000.0,27.694,27.7595,27.694,27.7595,117000.0
2011-11-15 13:30:00,38.14,38.22,38.11,38.16,230000.0,27.7595,27.8177,27.7376,27.774,230000.0
2011-11-15 13:40:00,38.15,38.2,38.12,38.15,115800.0,27.7667,27.8031,27.7449,27.7667,115800.0
2011-11-15 13:50:00,38.15,38.22,38.1,38.16,166200.0,27.7667,27.8177,27.7303,27.774,166200.0
2011-11-15 14:00:00,38.16,38.19,38.12,38.16,148600.0,27.774,27.7958,27.7449,27.774,148600.0
2011-11-15 14:10:00,38.16,38.2,38.11,38.13,222900.0,27.774,27.8031,27.7376,27.7522,222900.0
2011-11-15 14:20:00,38.14,38.16,38.11,38.15,105000.0,27.7595,27.774,27.7376,27.7667,105000.0
2011-11-15 14:30:00,38.15,38.18,38.12,38.16,208700.0,27.7667,27.7886,27.7449,27.774,208700.0
2011-11-15 14:40:00,38.16,38.22,38.13,38.17,159400.0,27.774,27.8177,27.7522,27.7813,159400.0
2011-11-15 14:50:00,38.17,38.21,38.16,38.16,251900.0,27.7813,27.8104,27.774,27.774,251900.0
2011-11-15 15:00:00,38.16,38.23,38.15,38.18,379000.0,27.774,27.825,27.7667,27.7886,379000.0
2011-11-15 15:10:00,38.18,38.2,38.13,38.13,296100.0,27.7886,27.8031,27.7522,27.7522,296100.0
2011-11-15 15:20:00,38.14,38.19,38.13,38.16,194000.0,27.7595,27.7958,27.7522,27.774,194000.0
2011-11-15 15:30:00,38.17,38.18,38.09,38.13,285200.0,27.7813,27.7886,27.7231,27.7522,285200.0
2011-11-15 15:40:00,38.12,38.25,38.12,38.24,464800.0,27.7449,27.8395,27.7449,27.8322,464800.0
2011-11-15 15:50:00,38.25,38.25,38.04,38.05,902100.0,27.8395,27.8395,27.6867,27.694,902100.0
2011-11-16 09:30:00,37.65,37.88,37.58,37.86,492400.0,27.4028,27.5702,27.3519,27.5557,492400.0
2011-11-16 09:40:00,37.85,38.07,37.83,38.03,270200.0,27.5484,27.7085,27.5338,27.6794,270200.0
2011-11-16 09:50:00,38.03,38.25,38.02,38.07,325900.0,27.6794,27.8395,27.6721,27.7085,325900.0
2011-11-16 10:00:00,38.07,38.21,38.05,38.13,393100.0,27.7085,27.8104,27.694,27.7522,393100.0
2011-11-16 10:10:00,38.13,38.29,38.1,38.2,373700.0,27.7522,27.8686,27.7303,27.8031,373700.0
2011-11-16 10:20:00,38.21,38.24,38.13,38.16,172300.0,27.8104,27.8322,27.7522,27.774,172300.0
2011-11-16 10:30:00,38.16,38.26,38.11,38.16,253500.0,27.774,27.8468,27.7376,27.774,253500.0
2011-11-16 10:40:00,38.16,38.26,38.1,38.22,244000.0,27.774,27.8468,27.7303,27.8177,244000.0
2011-11-16 10:50:00,38.22,38.25,38.17,38.19,234900.0,27.8177,27.8395,27.7813,27.7958,234900.0
2011-11-16 11:00:00,38.19,38.4,38.18,38.32,274800.0,27.7958,27.9487,27.7886,27.8905,274800.0
2011-11-16 11:10:00,38.32,38.35,38.26,38.35,165300.0,27.8905,27.9123,27.8468,27.9123,165300.0
2011-11-16 11:20:00,38.34,38.42,38.3,38.4,272700.0,27.905,27.9632,27.8759,27.9487,272700.0
2011-11-16 11:30:00,38.4,38.44,38.39,38.42,231500.0,27.9487,27.9778,27.9414,27.9632,231500.0
2011-11-16 11:40:00,38.42,38.43,38.38,38.4,227100.0,27.9632,27.9705,27.9341,27.9487,227100.0
2011-11-16 11:50:00,38.39,38.4,38.31,38.32,127500.0,27.9414,27.9487,27.8832,27.8905,127500.0
2011-11-16 12:00:00,38.32,38.34,38.23,38.24,101500.0,27.8905,27.905,27.825,27.8322,101500.0
2011-11-16 12:10:00,38.25,38.3,38.2,38.3,184400.0,27.8395,27.8759,27.8031,27.8759,184400.0
2011-11-16 12:20:00,38.29,38.35,38.28,38.3,191300.0,27.8686,27.9123,27.8614,27.8759,191300.0
2011-11-16 12:30:00,38.31,38.5,38.3,38.49,171500.0,27.8832,28.0215,27.8759,28.0142,171500.0
2011-11-16 12:40:00,38.49,38.5,38.44,38.45,192200.0,28.0142,28.0215,27.9778,27.9851,192200.0
2011-11-16 12:50:00,38.45,38.46,38.35,38.35,192200.0,27.9851,27.9924,27.9123,27.9123,192200.0
2011-11-16 13:00:00,38.36,38.39,38.33,38.38,109800.0,27.9196,27.9414,27.8977,27.9341,109800.0
2011-11-16 13:10:00,38.37,38.5,38.35,38.5,134700.0,27.9269,28.0215,27.9123,28.0215,134700.0
2011-11-16 13:20:00,38.5,38.6,38.49,38.6,155700.0,28.0215,28.0943,28.0142,28.0943,155700.0
2011-11-16 13:30:00,38.6,38.65,38.57,38.65,298800.0,28.0943,28.1307,28.0724,28.1307,298800.0
2011-11-16 13:40:00,38.65,38.72,38.64,38.71,327700.0,28.1307,28.1816,28.1234,28.1743,327700.0
2011-11-16 13:50:00,38.72,38.75,38.56,38.56,224200.0,28.1816,28.2034,28.0651,28.0651,224200.0
2011-11-16 14:00:00,38.56,38.63,38.53,38.54,313000.0,28.0651,28.1161,28.0433,28.0506,313000.0
2011-11-16 14:10:00,38.54,38.58,38.45,38.52,181400.0,28.0506,28.0797,27.9851,28.036,181400.0
2011-11-16 14:20:00,38.52,38.58,38.44,38.44,194500.0,28.036,28.0797,27.9778,27.9778,194500.0
2011-11-16 14:30:00,38.44,38.54,38.43,38.53,275400.0,27.9778,28.0506,27.9705,28.0433,275400.0
2011-11-16 14:40:00,38.53,38.53,38.36,38.41,285600.0,28.0433,28.0433,27.9196,27.956,285600.0
2011-11-16 14:50:00,38.41,38.42,38.27,38.36,160300.0,27.956,27.9632,27.8541,27.9196,160300.0
2011-11-16 15:00:00,38.36,38.37,38.31,38.35,132200.0,27.9196,27.9269,27.8832,27.9123,132200.0
2011-11-16 15:10:00,38.35,38.37,38.2,38.22,393100.0,27.9123,27.9269,27.8031,27.8177,393100.0
2011-11-16 15:20:00,38.22,38.23,38.1,38.1,388900.0,27.8177,27.825,27.7303,27.7303,388900.0
2011-11-16 15:30:00,38.11,38.11,37.84,37.89,849200.0,27.7376,27.7376,27.5411,27.5775,849200.0
2011-11-16 15:40:00,37.89,37.99,37.82,37.95,573900.0,27.5775,27.6503,27.5266,27.6212,573900.0
2011-11-16 15:50:00,37.95,37.95,37.79,37.84,950000.0,27.6212,27.6212,27.5047,27.5411,950000.0
2011-11-17 09:30:00,37.84,37.92,37.74,37.76,260900.0,27.5411,27.5993,27.4683,27.4829,260900.0
2011-11-17 09:40:00,37.78,37.89,37.74,37.75,274500.0,27.4974,27.5775,27.4683,27.4756,274500.0
2011-11-17 09:50:00,37.75,37.95,37.74,37.82,585900.0,27.4756,27.6212,27.4683,27.5266,585900.0
2011-11-17 10:00:00,37.8,37.84,37.74,37.83,627500.0,27.512,27.5411,27.4683,27.5338,627500.0
2011-11-17 10:10:00,37.83,37.84,37.75,37.79,219200.0,27.5338,27.5411,27.4756,27.5047,219200.0
2011-11-17 10:20:00,37.79,37.88,37.73,37.88,255500.0,27.5047,27.5702,27.461,27.5702,255500.0
2011-11-17 10:30:00,37.88,38.09,37.8,38.04,464300.0,27.5702,27.7231,27.512,27.6867,464300.0
2011-11-17 10:40:00,38.04,38.07,37.92,37.93,146400.0,27.6867,27.7085,27.5993,27.6066,146400.0
2011-11-17 10:50:00,37.93,37.99,37.89,37.89,173400.0,27.6066,27.6503,27.5775,27.5775,173400.0
2011-11-17 11:00:00,37.89,37.92,37.75,37.81,195200.0,27.5775,27.5993,27.4756,27.5193,195200.0
2011-11-17 11:10:00,37.81,37.82,37.71,37.73,304800.0,27.5193,27.5266,27.4465,27.461,304800.0
2011-11-17 11:20:00,37.73,37.74,37.65,37.68,359500.0,27.461,27.4683,27.4028,27.4247,359500.0
2011-11-17 11:30:00,37.68,37.8,37.68,37.79,246100.0,27.4247,27.512,27.4247,27.5047,246100.0
2011-11-17 11:40:00,37.8,37.83,37.76,37.76,163500.0,27.512,27.5338,27.4829,27.4829,163500.0
2011-11-17 11:50:00,37.77,37.82,37.74,37.82,167000.0,27.4902,27.5266,27.4683,27.5266,167000.0
2011-11-17 12:00:00,37.82,37.82,37.73,37.74,162100.0,27.5266,27.5266,27.461,27.4683,162100.0
2011-11-17 12:10:00,37.74,37.75,37.66,37.71,128600.0,27.4683,27.4756,27.4101,27.4465,128600.0
2011-11-17 12:20:00,37.71,37.72,37.65,37.65,166700.0,27.4465,27.4538,27.4028,27.4028,166700.0
2011-11-17 12:30:00,37.65,37.65,37.3,37.37,422200.0,27.4028,27.4028,27.1481,27.199,422200.0
2011-11-17 12:40:00,37.38,37.45,37.27,37.39,286700.0,27.2063,27.2573,27.1262,27.2136,286700.0
2011-11-17 12:50:00,37.41,37.5,37.36,37.48,131000.0,27.2281,27.2936,27.1917,27.2791,131000.0
2011-11-17 13:00:00,37.48,37.49,37.33,37.36,179300.0,27.2791,27.2864,27.1699,27.1917,179300.0
2011-11-17 13:10:00,37.36,37.49,37.33,37.44,133600.0,27.1917,27.2864,27.1699,27.25,133600.0
2011-11-17 13:20:00,37.45,37.48,37.38,37.42,143600.0,27.2573,27.2791,27.2063,27.2354,143600.0
2011-11-17 13:30:00,37.42,37.44,37.36,37.39,108900.0,27.2354,27.25,27.1917,27.2136,108900.0
2011-11-17 13:40:00,37.4,37.44,37.34,37.36,124200.0,27.2209,27.25,27.1772,27.1917,124200.0
2011-11-17 13:50:00,37.36,37.42,37.24,37.41,358800.0,27.1917,27.2354,27.1044,27.2281,358800.0
2011-11-17 14:00:00,37.4,37.43,37.33,37.38,174100.0,27.2209,27.2427,27.1699,27.2063,174100.0
2011-11-17 14:10:00,37.38,37.39,37.29,37.35,136200.0,27.2063,27.2136,27.1408,27.1845,136200.0
2011-11-17 14:20:00,37.34,37.4,37.29,37.38,289000.0,27.1772,27.2209,27.1408,27.2063,289000.0
2011-11-17 14:30:00,37.38,37.45,37.34,37.35,323800.0,27.2063,27.2573,27.1772,27.1845,323800.0
2011-11-17 14:40:00,37.35,37.52,37.34,37.47,178400.0,27.1845,27.3082,27.1772,27.2718,178400.0
2011-11-17 14:50:00,37.48,37.54,37.47,37.5,149600.0,27.2791,27.3228,27.2718,27.2936,149600.0
2011-11-17 15:00:00,37.49,37.56,37.45,37.47,211800.0,27.2864,27.3373,27.2573,27.2718,211800.0
2011-11-17 15:10:00,37.46,37.51,37.39,37.49,335100.0,27.2645,27.3009,27.2136,27.2864,335100.0
2011-11-17 15:20:00,37.49,37.63,37.45,37.55,579400.0,27.2864,27.3883,27.2573,27.33,579400.0
2011-11-17 15:30:00,37.54,37.59,37.43,37.43,363800.0,27.3228,27.3592,27.2427,27.2427,363800.0
2011-11-17 15:40:00,37.44,37.52,37.38,37.48,473700.0,27.25,27.3082,27.2063,27.2791,473700.0
2011-11-17 15:50:00,37.47,37.6,37.4,37.59,827300.0,27.2718,27.3664,27.2209,27.3592,827300.0
2011-11-18 09:30:00,37.83,37.88,37.53,37.54,1185600.0,27.5338,27.5702,27.3155,27.3228,1185600.0
2011-11-18 09:40:00,37.54,37.65,37.38,37.4,340900.0,27.3228,27.4028,27.2063,27.2209,340900.0
2011-11-18 09:50:00,37.4,37.47,37.35,37.44,384800.0,27.2209,27.2718,27.1845,27.25,384800.0
2011-11-18 10:00:00,37.44,37.5,37.36,37.4,237700.0,27.25,27.2936,27.1917,27.2209,237700.0
2011-11-18 10:10:00,37.4,37.43,37.31,37.33,309600.0,27.2209,27.2427,27.1554,27.1699,309600.0
2011-11-18 10:20:00,37.33,37.41,37.3,37.4,194800.0,27.1699,27.2281,27.1481,27.2209,194800.0
2011-11-18 10:30:00,37.4,37.54,37.38,37.53,132900.0,27.2209,27.3228,27.2063,27.3155,132900.0
2011-11-18 10:40:00,37.54,37.62,37.46,37.62,151800.0,27.3228,27.381,27.2645,27.381,151800.0
2011-11-18 10:50:00,37.62,37.66,37.59,37.6,151300.0,27.381,27.4101,27.3592,27.3664,151300.0
2011-11-18 11:00:00,37.59,37.62,37.53,37.53,189000.0,27.3592,27.381,27.3155,27.3155,189000.0
2011-11-18 11:10:00,37.52,37.58,37.51,37.55,139900.0,27.3082,27.3519,27.3009,27.33,139900.0
2011-11-18 11:20:00,37.54,37.61,37.54,37.57,123200.0,27.3228,27.3737,27.3228,27.3446,123200.0
2011-11-18 11:30:00,37.57,37.6,37.52,37.57,308300.0,27.3446,27.3664,27.3082,27.3446,308300.0
2011-11-18 11:40:00,37.57,37.61,37.55,37.59,172900.0,27.3446,27.3737,27.33,27.3592,172900.0
2011-11-18 11:50:00,37.59,37.64,37.58,37.63,150100.0,27.3592,27.3955,27.3519,27.3883,150100.0
2011-11-18 12:00:00,37.63,37.63,37.56,37.59,249700.0,27.3883,27.3883,27.3373,27.3592,249700.0
2011-11-18 12:10:00,37.6,37.63,37.58,37.62,231300.0,27.3664,27.3883,27.3519,27.381,231300.0
2011-11-18 12:20:00,37.62,37.68,37.59,37.65,148300.0,27.381,27.4247,27.3592,27.4028,148300.0
2011-11-18 12:30:00,37.65,37.69,37.61,37.61,104900.0,27.4028,27.4319,27.3737,27.3737,104900.0
2011-11-18 12:40:00,37.61,37.64,37.59,37.64,119200.0,27.3737,27.3955,27.3592,27.3955,119200.0
2011-11-18 12:50:00,37.63,37.65,37.62,37.63,94700.0,27.3883,27.4028,27.381,27.3883,94700.0
2011-11-18 13:00:00,37.63,37.66,37.61,37.63,150200.0,27.3883,27.4101,27.3737,27.3883,150200.0
2011-11-18 13:10:00,37.63,37.68,37.62,37.66,123700.0,27.3883,27.4247,27.381,27.4101,123700.0
2011-11-18 13:20:00,37.66,37.69,37.65,37.67,59600.0,27.4101,27.4319,27.4028,27.4174,59600.0
2011-11-18 13:30:00,37.67,37.77,37.67,37.77,146500.0,27.4174,27.4902,27.4174,27.4902,146500.0
2011-11-18 13:40:00,37.77,37.78,37.72,37.73,116100.0,27.4902,27.4974,27.4538,27.461,116100.0
2011-11-18 13:50:00,37.72,37.74,37.64,37.65,216700.0,27.4538,27.4683,27.3955,27.4028,216700.0
2011-11-18 14:00:00,37.64,37.66,37.62,37.65,145000.0,27.3955,27.4101,27.381,27.4028,145000.0
2011-11-18 14:10:00,37.65,37.78,37.65,37.71,189000.0,27.4028,27.4974,27.4028,27.4465,189000.0
2011-11-18 14:20:00,37.7,37.72,37.64,37.68,269200.0,27.4392,27.4538,27.3955,27.4247,269200.0
2011-11-18 14:30:00,37.68,37.79,37.68,37.75,258100.0,27.4247,27.5047,27.4247,27.4756,258100.0
2011-11-18 14:40:00,37.75,37.82,37.73,37.79,109200.0,27.4756,27.5266,27.461,27.5047,109200.0
2011-11-18 14:50:00,37.78,37.79,37.69,37.7,321000.0,27.4974,27.5047,27.4319,27.4392,321000.0
2011-11-18 15:00:00,37.7,37.72,37.65,37.72,164500.0,27.4392,27.4538,27.4028,27.4538,164500.0
2011-11-18 15:10:00,37.71,37.78,37.71,37.76,153900.0,27.4465,27.4974,27.4465,27.4829,153900.0
2011-11-18 15:20:00,37.76,37.78,37.73,37.76,180300.0,27.4829,27.4974,27.461,27.4829,180300.0
2011-11-18 15:30:00,37.77,37.82,37.73,37.79,332100.0,27.4902,27.5266,27.461,27.5047,332100.0
2011-11-18 15:40:00,37.79,37.88,37.76,37.86,777700.0,27.5047,27.5702,27.4829,27.5557,777700.0
2011-11-18 15:50:00,37.87,37.94,37.84,37.88,1948500.0,27.5629,27.6139,27.5411,27.5702,1948500.0
2011-11-21 09:30:00,37.5,37.85,37.4,37.54,402300.0,27.2936,27.5484,27.2209,27.3228,402300.0
2011-11-21 09:40:00,37.54,37.54,37.35,37.36,439900.0,27.3228,27.3228,27.1845,27.1917,439900.0
2011-11-21 09:50:00,37.35,37.35,37.24,37.26,294600.0,27.1845,27.1845,27.1044,27.119,294600.0
2011-11-21 10:00:00,37.27,37.3,37.14,37.17,324400.0,27.1262,27.1481,27.0316,27.0535,324400.0
2011-11-21 10:10:00,37.18,37.23,37.09,37.12,287700.0,27.0607,27.0971,26.9952,27.0171,287700.0
2011-11-21 10:20:00,37.11,37.15,37.07,37.13,222500.0,27.0098,27.0389,26.9807,27.0243,222500.0
2011-11-21 10:30:00,37.13,37.18,37.04,37.18,167800.0,27.0243,27.0607,26.9588,27.0607,167800.0
2011-11-21 10:40:00,37.18,37.2,37.1,37.14,309200.0,27.0607,27.0753,27.0025,27.0316,309200.0
2011-11-21 10:50:00,37.14,37.16,36.97,36.98,326700.0,27.0316,27.0462,26.9079,26.9152,326700.0
2011-11-21 11:00:00,36.98,36.99,36.9,36.96,184800.0,26.9152,26.9225,26.8569,26.9006,184800.0
2011-11-21 11:10:00,36.96,37.02,36.95,36.98,174800.0,26.9006,26.9443,26.8933,26.9152,174800.0
2011-11-21 11:20:00,36.98,37.01,36.91,36.94,168700.0,26.9152,26.937,26.8642,26.8861,168700.0
2011-11-21 11:30:00,36.95,36.96,36.83,36.83,165900.0,26.8933,26.9006,26.806,26.806,165900.0
2011-11-21 11:40:00,36.84,36.93,36.78,36.93,184400.0,26.8133,26.8788,26.7696,26.8788,184400.0
2011-11-21 11:50:00,36.92,36.99,36.9,36.96,250400.0,26.8715,26.9225,26.8569,26.9006,250400.0
2011-11-21 12:00:00,36.96,36.97,36.86,36.88,212400.0,26.9006,26.9079,26.8278,26.8424,212400.0
2011-11-21 12:10:00,36.88,36.94,36.87,36.87,190500.0,26.8424,26.8861,26.8351,26.8351,190500.0
2011-11-21 12:20:00,36.87,36.88,36.77,36.81,247300.0,26.8351,26.8424,26.7623,26.7914,247300.0
2011-11-21 12:30:00,36.8,36.9,36.77,36.9,231400.0,26.7842,26.8569,26.7623,26.8569,231400.0
2011-11-21 12:40:00,36.9,36.9,36.85,36.86,187600.0,26.8569,26.8569,26.8206,26.8278,187600.0
2011-11-21 12:50:00,36.86,36.87,36.76,36.76,165700.0,26.8278,26.8351,26.7551,26.7551,165700.0
2011-11-21 13:00:00,36.76,36.9,36.76,36.88,154000.0,26.7551,26.8569,26.7551,26.8424,154000.0
2011-11-21 13:10:00,36.88,36.92,36.87,36.9,337600.0,26.8424,26.8715,26.8351,26.8569,337600.0
2011-11-21 13:20:00,36.91,36.91,36.85,36.87,160900.0,26.8642,26.8642,26.8206,26.8351,160900.0
2011-11-21 13:30:00,36.87,36.92,36.85,36.88,147800.0,26.8351,26.8715,26.8206,26.8424,147800.0
2011-11-21 13:40:00,36.88,36.89,36.82,36.85,155700.0,26.8424,26.8497,26.7987,26.8206,155700.0
2011-11-21 13:50:00,36.84,36.85,36.74,36.74,224700.0,26.8133,26.8206,26.7405,26.7405,224700.0
2011-11-21 14:00:00,36.74,36.84,36.69,36.84,189400.0,26.7405,26.8133,26.7041,26.8133,189400.0
2011-11-21 14:10:00,36.83,36.98,36.83,36.95,475800.0,26.806,26.9152,26.806,26.8933,475800.0
2011-11-21 14:20:00,36.95,36.95,36.9,36.9,149200.0,26.8933,26.8933,26.8569,26.8569,149200.0
2011-11-21 14:30:00,36.9,36.96,36.88,36.92,159600.0,26.8569,26.9006,26.8424,26.8715,159600.0
2011-11-21 14:40:00,36.93,37.0,36.91,36.96,188600.0,26.8788,26.9297,26.8642,26.9006,188600.0
2011-11-21 14:50:00,36.97,37.03,36.97,37.0,331900.0,26.9079,26.9516,26.9079,26.9297,331900.0
2011-11-21 15:00:00,36.99,37.02,36.9,36.93,198400.0,26.9225,26.9443,26.8569,26.8788,198400.0
2011-11-21 15:10:00,36.93,37.05,36.92,37.05,176800.0,26.8788,26.9661,26.8715,26.9661,176800.0
2011-11-21 15:20:00,37.03,37.2,37.03,37.16,290800.0,26.9516,27.0753,26.9516,27.0462,290800.0
2011-11-21 15:30:00,37.16,37.25,37.13,37.2,384400.0,27.0462,27.1117,27.0243,27.0753,384400.0
2011-11-21 15:40:00,37.2,37.24,37.16,37.22,465900.0,27.0753,27.1044,27.0462,27.0899,465900.0
2011-11-21 15:50:00,37.23,37.23,37.06,37.07,1214600.0,27.0971,27.0971,26.9734,26.9807,1214600.0
2011-11-22 09:30:00,37.01,37.07,36.78,37.0,293300.0,26.937,26.9807,26.7696,26.9297,293300.0
2011-11-22 09:40:00,37.01,37.17,37.0,37.12,217400.0,26.937,27.0535,26.9297,27.0171,217400.0
2011-11-22 09:50:00,37.12,37.2,37.11,37.15,209800.0,27.0171,27.0753,27.0098,27.0389,209800.0
2011-11-22 10:00:00,37.14,37.2,37.1,37.12,218300.0,27.0316,27.0753,27.0025,27.0171,218300.0
2011-11-22 10:10:00,37.12,37.22,37.07,37.2,271400.0,27.0171,27.0899,26.9807,27.0753,271400.0
2011-11-22 10:20:00,37.2,37.29,37.17,37.23,371500.0,27.0753,27.1408,27.0535,27.0971,371500.0
2011-11-22 10:30:00,37.24,37.27,37.2,37.27,172400.0,27.1044,27.1262,27.0753,27.1262,172400.0
2011-11-22 10:40:00,37.26,37.3,37.13,37.21,220000.0,27.119,27.1481,27.0243,27.0826,220000.0
2011-11-22 10:50:00,37.2,37.26,37.13,37.19,311500.0,27.0753,27.119,27.0243,27.068,311500.0
2011-11-22 11:00:00,37.2,37.27,37.19,37.24,225700.0,27.0753,27.1262,27.068,27.1044,225700.0
2011-11-22 11:10:00,37.24,37.28,37.16,37.24,102200.0,27.1044,27.1335,27.0462,27.1044,102200.0
2011-11-22 11:20:00,37.25,37.25,37.12,37.12,163800.0,27.1117,27.1117,27.0171,27.0171,163800.0
2011-11-22 11:30:00,37.12,37.13,37.04,37.07,174000.0,27.0171,27.0243,26.9588,26.9807,174000.0
2011-11-22 11:40:00,37.07,37.17,37.03,37.14,125000.0,26.9807,27.0535,26.9516,27.0316,125000.0
2011-11-22 11:50:00,37.14,37.19,37.12,37.17,124800.0,27.0316,27.068,27.0171,27.0535,124800.0
2011-11-22 12:00:00,37.17,37.47,37.17,37.42,326300.0,27.0535,27.2718,27.0535,27.2354,326300.0
2011-11-22 12:10:00,37.43,37.44,37.28,37.31,133200.0,27.2427,27.25,27.1335,27.1554,133200.0
2011-11-22 12:20:00,37.31,37.35,37.23,37.27,86900.0,27.1554,27.1845,27.0971,27.1262,86900.0
2011-11-22 12:30:00,37.27,37.36,37.26,37.27,99700.0,27.1262,27.1917,27.119,27.1262,99700.0
2011-11-22 12:40:00,37.27,37.32,37.2,37.2,119400.0,27.1262,27.1626,27.0753,27.0753,119400.0
2011-11-22 12:50:00,37.21,37.3,37.19,37.27,146100.0,27.0826,27.1481,27.068,27.1262,146100.0
2011-11-22 13:00:00,37.28,37.32,37.2,37.21,138800.0,27.1335,27.1626,27.0753,27.0826,138800.0
2011-11-22 13:10:00,37.21,37.34,37.19,37.34,119000.0,27.0826,27.1772,27.068,27.1772,119000.0
2011-11-22 13:20:00,37.34,37.38,37.29,37.29,132200.0,27.1772,27.2063,27.1408,27.1408,132200.0
2011-11-22 13:30:00,37.3,37.33,37.27,37.31,139800.0,27.1481,27.1699,27.1262,27.1554,139800.0
2011-11-22 13:40:00,37.3,37.35,37.28,37.35,165300.0,27.1481,27.1845,27.1335,27.1845,165300.0
2011-11-22 13:50:00,37.34,37.34,37.19,37.24,92600.0,27.1772,27.1772,27.068,27.1044,92600.0
2011-11-22 14:00:00,37.24,37.26,37.15,37.16,121000.0,27.1044,27.119,27.0389,27.0462,121000.0
2011-11-22 14:10:00,37.17,37.22,37.16,37.2,99000.0,27.0535,27.0899,27.0462,27.0753,99000.0
2011-11-22 14:20:00,37.2,37.2,37.1,37.16,135000.0,27.0753,27.0753,27.0025,27.0462,135000.0
2011-11-22 14:30:00,37.16,37.17,37.1,37.14,102500.0,27.0462,27.0535,27.0025,27.0316,102500.0
2011-11-22 14:40:00,37.14,37.19,37.1,37.14,152600.0,27.0316,27.068,27.0025,27.0316,152600.0
2011-11-22 14:50:00,37.14,37.14,37.02,37.07,131700.0,27.0316,27.0316,26.9443,26.9807,131700.0
2011-11-22 15:00:00,37.08,37.09,36.97,37.0,196400.0,26.988,26.9952,26.9079,26.9297,196400.0
2011-11-22 15:10:00,37.0,37.04,36.96,36.98,157500.0,26.9297,26.9588,26.9006,26.9152,157500.0
2011-11-22 15:20:00,36.98,37.06,36.96,37.02,164800.0,26.9152,26.9734,26.9006,26.9443,164800.0
2011-11-22 15:30:00,37.03,37.12,36.98,37.1,560000.0,26.9516,27.0171,26.9152,27.0025,560000.0
2011-11-22 15:40:00,37.11,37.16,37.09,37.13,304300.0,27.0098,27.0462,26.9952,27.0243,304300.0
2011-11-22 15:50:00,37.13,37.15,37.06,37.11,630700.0,27.0243,27.0389,26.9734,27.0098,630700.0
2011-11-23 09:30:00,36.78,36.89,36.71,36.78,178300.0,26.7696,26.8497,26.7187,26.7696,178300.0
2011-11-23 09:40:00,36.79,36.8,36.69,36.72,152100.0,26.7769,26.7842,26.7041,26.7259,152100.0
2011-11-23 09:50:00,36.73,36.74,36.6,36.6,166600.0,26.7332,26.7405,26.6386,26.6386,166600.0
2011-11-23 10:00:00,36.61,36.72,36.6,36.7,164200.0,26.6459,26.7259,26.6386,26.7114,164200.0
2011-11-23 10:10:00,36.71,36.73,36.61,36.64,149800.0,26.7187,26.7332,26.6459,26.6677,149800.0
2011-11-23 10:20:00,36.64,36.71,36.57,36.6,99300.0,26.6677,26.7187,26.6168,26.6386,99300.0
2011-11-23 10:30:00,36.6,36.64,36.53,36.63,122700.0,26.6386,26.6677,26.5876,26.6604,122700.0
2011-11-23 10:40:00,36.64,36.65,36.56,36.6,127900.0,26.6677,26.675,26.6095,26.6386,127900.0
2011-11-23 10:50:00,36.59,36.66,36.58,36.59,116500.0,26.6313,26.6823,26.624,26.6313,116500.0
2011-11-23 11:00:00,36.59,36.65,36.48,36.49,208100.0,26.6313,26.675,26.5513,26.5585,208100.0
2011-11-23 11:10:00,36.49,36.54,36.47,36.54,125000.0,26.5585,26.5949,26.544,26.5949,125000.0
2011-11-23 11:20:00,36.54,36.61,36.52,36.54,151900.0,26.5949,26.6459,26.5804,26.5949,151900.0
2011-11-23 11:30:00,36.53,36.71,36.49,36.71,196700.0,26.5876,26.7187,26.5585,26.7187,196700.0
2011-11-23 11:40:00,36.7,36.72,36.62,36.67,142400.0,26.7114,26.7259,26.6532,26.6895,142400.0
2011-11-23 11:50:00,36.68,36.73,36.66,36.71,132100.0,26.6968,26.7332,26.6823,26.7187,132100.0
2011-11-23 12:00:00,36.7,36.74,36.67,36.67,64000.0,26.7114,26.7405,26.6895,26.6895,64000.0
2011-11-23 12:10:00,36.68,36.71,36.6,36.62,98400.0,26.6968,26.7187,26.6386,26.6532,98400.0
2011-11-23 12:20:00,36.63,36.63,36.52,36.52,79000.0,26.6604,26.6604,26.5804,26.5804,79000.0
2011-11-23 12:30:00,36.52,36.54,36.48,36.5,83600.0,26.5804,26.5949,26.5513,26.5658,83600.0
2011-11-23 12:40:00,36.5,36.58,36.47,36.54,98100.0,26.5658,26.624,26.544,26.5949,98100.0
2011-11-23 12:50:00,36.54,36.66,36.54,36.63,88900.0,26.5949,26.6823,26.5949,26.6604,88900.0
2011-11-23 13:00:00,36.63,36.69,36.6,36.68,162100.0,26.6604,26.7041,26.6386,26.6968,162100.0
2011-11-23 13:10:00,36.67,36.68,36.6,36.66,99200.0,26.6895,26.6968,26.6386,26.6823,99200.0
2011-11-23 13:20:00,36.66,36.8,36.66,36.8,210900.0,26.6823,26.7842,26.6823,26.7842,210900.0
2011-11-23 13:30:00,36.8,36.83,36.77,36.77,212200.0,26.7842,26.806,26.7623,26.7623,212200.0
2011-11-23 13:40:00,36.77,36.79,36.74,36.77,150700.0,26.7623,26.7769,26.7405,26.7623,150700.0
2011-11-23 13:50:00,36.77,36.81,36.71,36.73,167600.0,26.7623,26.7914,26.7187,26.7332,167600.0
2011-11-23 14:00:00,36.73,36.73,36.66,36.71,111300.0,26.7332,26.7332,26.6823,26.7187,111300.0
2011-11-23 14:10:00,36.72,36.72,36.58,36.66,120500.0,26.7259,26.7259,26.624,26.6823,120500.0
2011-11-23 14:20:00,36.66,36.67,36.55,36.62,101200.0,26.6823,26.6895,26.6022,26.6532,101200.0
2011-11-23 14:30:00,36.62,36.68,36.62,36.63,84200.0,26.6532,26.6968,26.6532,26.6604,84200.0
2011-11-23 14:40:00,36.63,36.68,36.61,36.65,98000.0,26.6604,26.6968,26.6459,26.675,98000.0
2011-11-23 14:50:00,36.66,36.67,36.62,36.62,68000.0,26.6823,26.6895,26.6532,26.6532,68000.0
2011-11-23 15:00:00,36.62,36.73,36.59,36.64,281000.0,26.6532,26.7332,26.6313,26.6677,281000.0
2011-11-23 15:10:00,36.65,36.73,36.62,36.66,143500.0,26.675,26.7332,26.6532,26.6823,143500.0
2011-11-23 15:20:00,36.66,36.7,36.62,36.65,142600.0,26.6823,26.7114,26.6532,26.675,142600.0
2011-11-23 15:30:00,36.65,36.7,36.65,36.68,157400.0,26.675,26.7114,26.675,26.6968,157400.0
2011-11-23 15:40:00,36.69,36.81,36.68,36.71,315000.0,26.7041,26.7914,26.6968,26.7187,315000.0
2011-11-23 15:50:00,36.71,36.75,36.52,36.52,731700.0,26.7187,26.7478,26.5804,26.5804,731700.0
2011-11-25 09:30:00,36.5,36.74,36.41,36.66,209300.0,26.5658,26.7405,26.5003,26.6823,209300.0
2011-11-25 09:40:00,36.67,36.72,36.6,36.62,121300.0,26.6895,26.7259,26.6386,26.6532,121300.0
2011-11-25 09:50:00,36.62,36.76,36.62,36.66,156800.0,26.6532,26.7551,26.6532,26.6823,156800.0
2011-11-25 10:00:00,36.65,36.84,36.65,36.78,125500.0,26.675,26.8133,26.675,26.7696,125500.0
2011-11-25 10:10:00,36.78,36.88,36.74,36.86,99200.0,26.7696,26.8424,26.7405,26.8278,99200.0
2011-11-25 10:20:00,36.85,36.9,36.77,36.79,153600.0,26.8206,26.8569,26.7623,26.7769,153600.0
2011-11-25 10:30:00,36.79,36.93,36.77,36.9,102500.0,26.7769,26.8788,26.7623,26.8569,102500.0
2011-11-25 10:40:00,36.89,36.95,36.87,36.88,125300.0,26.8497,26.8933,26.8351,26.8424,125300.0
2011-11-25 10:50:00,36.89,36.91,36.79,36.79,185900.0,26.8497,26.8642,26.7769,26.7769,185900.0
2011-11-25 11:00:00,36.79,36.85,36.76,36.84,96000.0,26.7769,26.8206,26.7551,26.8133,96000.0
2011-11-25 11:10:00,36.83,36.94,36.8,36.88,112800.0,26.806,26.8861,26.7842,26.8424,112800.0
2011-11-25 11:20:00,36.88,36.9,36.81,36.82,107800.0,26.8424,26.8569,26.7914,26.7987,107800.0
2011-11-25 11:30:00,36.82,36.86,36.79,36.82,126300.0,26.7987,26.8278,26.7769,26.7987,126300.0
2011-11-25 11:40:00,36.82,36.84,36.73,36.75,115300.0,26.7987,26.8133,26.7332,26.7478,115300.0
2011-11-25 11:50:00,36.75,36.76,36.68,36.7,122500.0,26.7478,26.7551,26.6968,26.7114,122500.0
2011-11-25 12:00:00,36.7,36.72,36.62,36.63,103500.0,26.7114,26.7259,26.6532,26.6604,103500.0
2011-11-25 12:10:00,36.63,36.67,36.6,36.63,93300.0,26.6604,26.6895,26.6386,26.6604,93300.0
2011-11-25 12:20:00,36.64,36.71,36.56,36.68,91600.0,26.6677,26.7187,26.6095,26.6968,91600.0
2011-11-25 12:30:00,36.68,36.71,36.6,36.63,129800.0,26.6968,26.7187,26.6386,26.6604,129800.0
2011-11-25 12:40:00,36.62,36.63,36.5,36.6,228600.0,26.6532,26.6604,26.5658,26.6386,228600.0
2011-11-25 12:50:00,36.6,36.67,36.49,36.5,402000.0,26.6386,26.6895,26.5585,26.5658,402000.0
2011-11-28 09:30:00,37.19,37.46,37.13,37.29,561700.0,27.068,27.2645,27.0243,27.1408,561700.0
2011-11-28 09:40:00,37.29,37.4,37.28,37.38,242000.0,27.1408,27.2209,27.1335,27.2063,242000.0
2011-11-28 09:50:00,37.38,37.5,37.37,37.49,367700.0,27.2063,27.2936,27.199,27.2864,367700.0
2011-11-28 10:00:00,37.5,37.57,37.47,37.53,349500.0,27.2936,27.3446,27.2718,27.3155,349500.0
2011-11-28 10:10:00,37.52,37.58,37.48,37.57,184300.0,27.3082,27.3519,27.2791,27.3446,184300.0
2011-11-28 10:20:00,37.57,37.72,37.5,37.54,194600.0,27.3446,27.4538,27.2936,27.3228,194600.0
2011-11-28 10:30:00,37.54,37.61,37.53,37.53,194700.0,27.3228,27.3737,27.3155,27.3155,194700.0
2011-11-28 10:40:00,37.53,37.61,37.53,37.59,139500.0,27.3155,27.3737,27.3155,27.3592,139500.0
2011-11-28 10:50:00,37.58,37.59,37.5,37.51,153100.0,27.3519,27.3592,27.2936,27.3009,153100.0
2011-11-28 11:00:00,37.51,37.59,37.51,37.59,147200.0,27.3009,27.3592,27.3009,27.3592,147200.0
2011-11-28 11:10:00,37.59,37.63,37.56,37.62,143600.0,27.3592,27.3883,27.3373,27.381,143600.0
2011-11-28 11:20:00,37.61,37.64,37.59,37.63,100400.0,27.3737,27.3955,27.3592,27.3883,100400.0
2011-11-28 11:30:00,37.62,37.65,37.45,37.45,169700.0,27.381,27.4028,27.2573,27.2573,169700.0
2011-11-28 11:40:00,37.46,37.47,37.39,37.39,117900.0,27.2645,27.2718,27.2136,27.2136,117900.0
2011-11-28 11:50:00,37.4,37.44,37.36,37.44,84300.0,27.2209,27.25,27.1917,27.25,84300.0
2011-11-28 12:00:00,37.44,37.49,37.43,37.45,89000.0,27.25,27.2864,27.2427,27.2573,89000.0
2011-11-28 12:10:00,37.45,37.46,37.4,37.4,104800.0,27.2573,27.2645,27.2209,27.2209,104800.0
2011-11-28 12:20:00,37.4,37.42,37.33,37.35,124300.0,27.2209,27.2354,27.1699,27.1845,124300.0
2011-11-28 12:30:00,37.35,37.36,37.3,37.35,116000.0,27.1845,27.1917,27.1481,27.1845,116000.0
2011-11-28 12:40:00,37.34,37.35,37.3,37.32,90500.0,27.1772,27.1845,27.1481,27.1626,90500.0
2011-11-28 12:50:00,37.31,37.32,37.24,37.24,89800.0,27.1554,27.1626,27.1044,27.1044,89800.0
2011-11-28 13:00:00,37.25,37.27,37.2,37.27,96000.0,27.1117,27.1262,27.0753,27.1262,96000.0
2011-11-28 13:10:00,37.27,37.33,37.25,37.32,103300.0,27.1262,27.1699,27.1117,27.1626,103300.0
2011-11-28 13:20:00,37.32,37.34,37.29,37.31,118800.0,27.1626,27.1772,27.1408,27.1554,118800.0
2011-11-28 13:30:00,37.32,37.42,37.32,37.41,175700.0,27.1626,27.2354,27.1626,27.2281,175700.0
2011-11-28 13:40:00,37.42,37.44,37.41,37.42,148300.0,27.2354,27.25,27.2281,27.2354,148300.0
2011-11-28 13:50:00,37.42,37.44,37.34,37.35,96000.0,27.2354,27.25,27.1772,27.1845,96000.0
2011-11-28 14:00:00,37.34,37.41,37.34,37.4,129200.0,27.1772,27.2281,27.1772,27.2209,129200.0
2011-11-28 14:10:00,37.4,37.42,37.38,37.39,103100.0,27.2209,27.2354,27.2063,27.2136,103100.0
2011-11-28 14:20:00,37.39,37.42,37.34,37.35,85200.0,27.2136,27.2354,27.1772,27.1845,85200.0
2011-11-28 14:30:00,37.36,37.37,37.32,37.33,86100.0,27.1917,27.199,27.1626,27.1699,86100.0
2011-11-28 14:40:00,37.33,37.35,37.31,37.32,80000.0,27.1699,27.1845,27.1554,27.1626,80000.0
2011-11-28 14:50:00,37.32,37.32,37.26,37.3,148200.0,27.1626,27.1626,27.119,27.1481,148200.0
2011-11-28 15:00:00,37.3,37.33,37.16,37.2,152100.0,27.1481,27.1699,27.0462,27.0753,152100.0
2011-11-28 15:10:00,37.2,37.26,37.13,37.23,196900.0,27.0753,27.119,27.0243,27.0971,196900.0
2011-11-28 15:20:00,37.23,37.3,37.2,37.2,187500.0,27.0971,27.1481,27.0753,27.0753,187500.0
2011-11-28 15:30:00,37.2,37.27,37.18,37.22,205200.0,27.0753,27.1262,27.0607,27.0899,205200.0
2011-11-28 15:40:00,37.21,37.22,37.07,37.08,338000.0,27.0826,27.0899,26.9807,26.988,338000.0
2011-11-28 15:50:00,37.08,37.31,37.08,37.29,815900.0,26.988,27.1554,26.988,27.1408,815900.0
2011-11-29 09:30:00,37.38,37.56,37.26,37.55,488700.0,27.4088,27.5408,27.3208,27.5335,488700.0
2011-11-29 09:40:00,37.56,37.62,37.46,37.48,235200.0,27.5408,27.5848,27.4675,27.4821,235200.0
2011-11-29 09:50:00,37.48,37.62,37.47,37.62,303500.0,27.4821,27.5848,27.4748,27.5848,303500.0
2011-11-29 10:00:00,37.57,37.75,37.55,37.75,547400.0,27.5481,27.6801,27.5335,27.6801,547400.0
2011-11-29 10:10:00,37.74,37.9,37.74,37.88,392500.0,27.6728,27.7901,27.6728,27.7754,392500.0
2011-11-29 10:20:00,37.88,37.89,37.84,37.88,237400.0,27.7754,27.7828,27.7461,27.7754,237400.0
2011-11-29 10:30:00,37.88,37.96,37.85,37.92,391900.0,27.7754,27.8341,27.7534,27.8048,391900.0
2011-11-29 10:40:00,37.93,38.02,37.91,37.93,426400.0,27.8121,27.8781,27.7974,27.8121,426400.0
2011-11-29 10:50:00,37.93,38.0,37.9,37.99,229700.0,27.8121,27.8634,27.7901,27.8561,229700.0
2011-11-29 11:00:00,37.99,38.02,37.91,38.01,413200.0,27.8561,27.8781,27.7974,27.8708,413200.0
2011-11-29 11:10:00,38.02,38.08,38.0,38.07,283600.0,27.8781,27.9221,27.8634,27.9148,283600.0
2011-11-29 11:20:00,38.06,38.2,38.06,38.19,489100.0,27.9074,28.0101,27.9074,28.0027,489100.0
2011-11-29 11:30:00,38.19,38.24,38.18,38.23,308100.0,28.0027,28.0394,27.9954,28.0321,308100.0
2011-11-29 11:40:00,38.23,38.26,38.19,38.22,353300.0,28.0321,28.0541,28.0027,28.0247,353300.0
2011-11-29 11:50:00,38.22,38.26,38.2,38.25,367000.0,28.0247,28.0541,28.0101,28.0467,367000.0
2011-11-29 12:00:00,38.25,38.33,38.25,38.3,288300.0,28.0467,28.1054,28.0467,28.0834,288300.0
2011-11-29 12:10:00,38.3,38.33,38.2,38.21,303100.0,28.0834,28.1054,28.0101,28.0174,303100.0
2011-11-29 12:20:00,38.2,38.26,38.15,38.23,187200.0,28.0101,28.0541,27.9734,28.0321,187200.0
2011-11-29 12:30:00,38.22,38.23,38.1,38.1,227200.0,28.0247,28.0321,27.9368,27.9368,227200.0
2011-11-29 12:40:00,38.11,38.14,38.07,38.11,187200.0,27.9441,27.9661,27.9148,27.9441,187200.0
2011-11-29 12:50:00,38.11,38.16,38.1,38.15,144600.0,27.9441,27.9808,27.9368,27.9734,144600.0
2011-11-29 13:00:00,38.15,38.17,38.1,38.15,129000.0,27.9734,27.9881,27.9368,27.9734,129000.0
2011-11-29 13:10:00,38.15,38.19,38.14,38.16,87000.0,27.9734,28.0027,27.9661,27.9808,87000.0
2011-11-29 13:20:00,38.15,38.21,38.12,38.13,144700.0,27.9734,28.0174,27.9514,27.9588,144700.0
2011-11-29 13:30:00,38.13,38.28,38.1,38.28,267500.0,27.9588,28.0687,27.9368,28.0687,267500.0
2011-11-29 13:40:00,38.28,38.38,38.26,38.38,511700.0,28.0687,28.1421,28.0541,28.1421,511700.0
2011-11-29 13:50:00,38.38,38.45,38.37,38.42,776400.0,28.1421,28.1934,28.1347,28.1714,776400.0
2011-11-29 14:00:00,38.43,38.48,38.39,38.46,436000.0,28.1787,28.2154,28.1494,28.2007,436000.0
2011-11-29 14:10:00,38.45,38.55,38.45,38.55,427500.0,28.1934,28.2667,28.1934,28.2667,427500.0
2011-11-29 14:20:00,38.54,38.6,38.5,38.57,362700.0,28.2594,28.3034,28.2301,28.2814,362700.0
2011-11-29 14:30:00,38.57,38.74,38.57,38.72,585400.0,28.2814,28.406,28.2814,28.3914,585400.0
2011-11-29 14:40:00,38.73,38.85,38.73,38.75,863900.0,28.3987,28.4867,28.3987,28.4134,863900.0
2011-11-29 14:50:00,38.75,38.84,38.72,38.79,534600.0,28.4134,28.4794,28.3914,28.4427,534600.0
2011-11-29 15:00:00,38.79,38.85,38.79,38.85,558300.0,28.4427,28.4867,28.4427,28.4867,558300.0
2011-11-29 15:10:00,38.84,39.0,38.84,38.94,1000100.0,28.4794,28.5967,28.4794,28.5527,1000100.0
2011-11-29 15:20:00,38.95,38.99,38.9,38.97,873100.0,28.56,28.5893,28.5234,28.5747,873100.0
2011-11-29 15:30:00,38.97,39.1,38.97,38.98,1452000.0,28.5747,28.67,28.5747,28.582,1452000.0
2011-11-29 15:40:00,38.99,39.09,38.98,38.98,1498400.0,28.5893,28.6627,28.582,28.582,1498400.0
2011-11-29 15:50:00,38.99,39.05,38.95,38.96,2150100.0,28.5893,28.6333,28.56,28.5673,2150100.0
2011-11-30 09:30:00,39.43,39.79,39.36,39.51,1350900.0,28.912,29.1759,28.8606,28.9706,1350900.0
2011-11-30 09:40:00,39.51,39.61,39.4,39.42,812300.0,28.9706,29.044,28.89,28.9046,812300.0
2011-11-30 09:50:00,39.43,39.61,39.37,39.49,574400.0,28.912,29.044,28.868,28.956,574400.0
2011-11-30 10:00:00,39.51,39.63,39.32,39.32,663000.0,28.9706,29.0586,28.8313,28.8313,663000.0
2011-11-30 10:10:00,39.33,39.4,39.25,39.33,649400.0,28.8387,28.89,28.78,28.8387,649400.0
2011-11-30 10:20:00,39.33,39.36,39.19,39.28,541100.0,28.8387,28.8606,28.736,28.802,541100.0
2011-11-30 10:30:00,39.28,39.32,39.17,39.21,407300.0,28.802,28.8313,28.7213,28.7507,407300.0
2011-11-30 10:40:00,39.21,39.25,39.13,39.25,296700.0,28.7507,28.78,28.692,28.78,296700.0
2011-11-30 10:50:00,39.24,39.39,39.22,39.39,355600.0,28.7727,28.8826,28.758,28.8826,355600.0
2011-11-30 11:00:00,39.39,39.39,39.28,39.29,373200.0,28.8826,28.8826,28.802,28.8093,373200.0
2011-11-30 11:10:00,39.28,39.33,39.25,39.32,224600.0,28.802,28.8387,28.78,28.8313,224600.0
2011-11-30 11:20:00,39.32,39.46,39.32,39.46,342800.0,28.8313,28.934,28.8313,28.934,342800.0
2011-11-30 11:30:00,39.45,39.52,39.39,39.49,344900.0,28.9266,28.978,28.8826,28.956,344900.0
2011-11-30 11:40:00,39.5,39.5,39.42,39.43,233700.0,28.9633,28.9633,28.9046,28.912,233700.0
2011-11-30 11:50:00,39.43,39.44,39.31,39.36,200500.0,28.912,28.9193,28.824,28.8606,200500.0
2011-11-30 12:00:00,39.35,39.36,39.26,39.27,165800.0,28.8533,28.8606,28.7873,28.7947,165800.0
2011-11-30 12:10:00,39.27,39.29,39.15,39.15,273000.0,28.7947,28.8093,28.7067,28.7067,273000.0
2011-11-30 12:20:00,39.16,39.2,39.1,39.13,241300.0,28.714,28.7433,28.67,28.692,241300.0
2011-11-30 12:30:00,39.13,39.13,38.92,38.95,482800.0,28.692,28.692,28.538,28.56,482800.0
2011-11-30 12:40:00,38.96,39.06,38.95,39.04,270000.0,28.5673,28.6407,28.56,28.626,270000.0
2011-11-30 12:50:00,39.04,39.09,39.01,39.05,125900.0,28.626,28.6627,28.604,28.6333,125900.0
2011-11-30 13:00:00,39.06,39.08,39.01,39.01,166300.0,28.6407,28.6553,28.604,28.604,166300.0
2011-11-30 13:10:00,39.02,39.02,38.91,38.91,211300.0,28.6113,28.6113,28.5307,28.5307,211300.0
2011-11-30 13:20:00,38.92,38.95,38.87,38.88,137100.0,28.538,28.56,28.5014,28.5087,137100.0
2011-11-30 13:30:00,38.88,38.95,38.85,38.85,269500.0,28.5087,28.56,28.4867,28.4867,269500.0
2011-11-30 13:40:00,38.85,38.86,38.72,38.72,504900.0,28.4867,28.494,28.3914,28.3914,504900.0
2011-11-30 13:50:00,38.72,38.78,38.66,38.75,269000.0,28.3914,28.4354,28.3474,28.4134,269000.0
2011-11-30 14:00:00,38.76,38.85,38.74,38.79,286300.0,28.4207,28.4867,28.406,28.4427,286300.0
2011-11-30 14:10:00,38.78,38.79,38.64,38.7,604500.0,28.4354,28.4427,28.3327,28.3767,604500.0
2011-11-30 14:20:00,38.7,38.74,38.66,38.72,491500.0,28.3767,28.406,28.3474,28.3914,491500.0
2011-11-30 14:30:00,38.72,38.79,38.72,38.74,410600.0,28.3914,28.4427,28.3914,28.406,410600.0
2011-11-30 14:40:00,38.73,38.74,38.63,38.63,211800.0,28.3987,28.406,28.3254,28.3254,211800.0
2011-11-30 14:50:00,38.63,38.7,38.59,38.7,287200.0,28.3254,28.3767,28.296,28.3767,287200.0
2011-11-30 15:00:00,38.7,38.82,38.68,38.82,252700.0,28.3767,28.4647,28.362,28.4647,252700.0
2011-11-30 15:10:00,38.82,38.91,38.81,38.88,302200.0,28.4647,28.5307,28.4574,28.5087,302200.0
2011-11-30 15:20:00,38.89,38.97,38.83,38.96,516600.0,28.516,28.5747,28.472,28.5673,516600.0
2011-11-30 15:30:00,38.96,39.02,38.9,39.0,630500.0,28.5673,28.6113,28.5234,28.5967,630500.0
2011-11-30 15:40:00,39.0,39.13,39.0,39.05,825500.0,28.5967,28.692,28.5967,28.6333,825500.0
2011-11-30 15:50:00,39.04,39.25,39.04,39.19,1533700.0,28.626,28.78,28.626,28.736,1533700.0
2011-12-01 09:30:00,38.86,39.16,38.79,39.15,453900.0,28.494,28.714,28.4427,28.7067,453900.0
2011-12-01 09:40:00,39.15,39.38,39.08,39.3,333200.0,28.7067,28.8753,28.6553,28.8167,333200.0
2011-12-01 09:50:00,39.31,39.5,39.27,39.48,357600.0,28.824,28.9633,28.7947,28.9486,357600.0
2011-12-01 10:00:00,39.47,39.57,39.39,39.44,407200.0,28.9413,29.0146,28.8826,28.9193,407200.0
2011-12-01 10:10:00,39.43,39.44,39.33,39.34,201700.0,28.912,28.9193,28.8387,28.846,201700.0
2011-12-01 10:20:00,39.34,39.4,39.33,39.39,143500.0,28.846,28.89,28.8387,28.8826,143500.0
2011-12-01 10:30:00,39.39,39.39,39.24,39.25,225200.0,28.8826,28.8826,28.7727,28.78,225200.0
2011-12-01 10:40:00,39.24,39.26,39.13,39.14,226700.0,28.7727,28.7873,28.692,28.6993,226700.0
2011-12-01 10:50:00,39.15,39.18,39.11,39.16,240900.0,28.7067,28.7287,28.6773,28.714,240900.0
2011-12-01 11:00:00,39.16,39.29,39.16,39.26,189300.0,28.714,28.8093,28.714,28.7873,189300.0
2011-12-01 11:10:00,39.27,39.33,39.22,39.33,187500.0,28.7947,28.8387,28.758,28.8387,187500.0
2011-12-01 11:20:00,39.32,39.4,39.29,39.36,208300.0,28.8313,28.89,28.8093,28.8606,208300.0
2011-12-01 11:30:00,39.36,39.45,39.33,39.45,258800.0,28.8606,28.9266,28.8387,28.9266,258800.0
2011-12-01 11:40:00,39.45,39.47,39.33,39.34,119100.0,28.9266,28.9413,28.8387,28.846,119100.0
2011-12-01 11:50:00,39.34,39.43,39.34,39.41,158500.0,28.846,28.912,28.846,28.8973,158500.0
2011-12-01 12:00:00,39.42,39.45,39.39,39.4,137100.0,28.9046,28.9266,28.8826,28.89,137100.0
2011-12-01 12:10:00,39.4,39.42,39.39,39.41,115000.0,28.89,28.9046,28.8826,28.8973,115000.0
2011-12-01 12:20:00,39.41,39.46,39.4,39.4,108700.0,28.8973,28.934,28.89,28.89,108700.0
2011-12-01 12:30:00,39.4,39.43,39.39,39.41,164900.0,28.89,28.912,28.8826,28.8973,164900.0
2011-12-01 12:40:00,39.41,39.42,39.33,39.36,126100.0,28.8973,28.9046,28.8387,28.8606,126100.0
2011-12-01 12:50:00,39.35,39.37,39.3,39.3,199700.0,28.8533,28.868,28.8167,28.8167,199700.0
2011-12-01 13:00:00,39.3,39.36,39.3,39.33,93800.0,28.8167,28.8606,28.8167,28.8387,93800.0
2011-12-01 13:10:00,39.33,39.46,39.33,39.46,147500.0,28.8387,28.934,28.8387,28.934,147500.0
2011-12-01 13:20:00,39.45,39.49,39.43,39.48,123600.0,28.9266,28.956,28.912,28.9486,123600.0
2011-12-01 13:30:00,39.47,39.5,39.47,39.5,115700.0,28.9413,28.9633,28.9413,28.9633,115700.0
2011-12-01 13:40:00,39.49,39.54,39.49,39.51,162500.0,28.956,28.9926,28.956,28.9706,162500.0
2011-12-01 13:50:00,39.51,39.54,39.22,39.53,174900.0,28.9706,28.9926,28.758,28.9853,174900.0
2011-12-01 14:00:00,39.53,39.53,39.43,39.46,210600.0,28.9853,28.9853,28.912,28.934,210600.0
2011-12-01 14:10:00,39.46,39.47,39.43,39.44,144000.0,28.934,28.9413,28.912,28.9193,144000.0
2011-12-01 14:20:00,39.45,39.49,39.42,39.42,148000.0,28.9266,28.956,28.9046,28.9046,148000.0
2011-12-01 14:30:00,39.42,39.43,39.38,39.39,78700.0,28.9046,28.912,28.8753,28.8826,78700.0
2011-12-01 14:40:00,39.39,39.48,39.36,39.44,129200.0,28.8826,28.9486,28.8606,28.9193,129200.0
2011-12-01 14:50:00,39.44,39.45,39.3,39.31,251900.0,28.9193,28.9266,28.8167,28.824,251900.0
2011-12-01 15:00:00,39.32,39.35,39.22,39.23,216300.0,28.8313,28.8533,28.758,28.7653,216300.0
2011-12-01 15:10:00,39.23,39.29,39.23,39.27,533200.0,28.7653,28.8093,28.7653,28.7947,533200.0
2011-12-01 15:20:00,39.27,39.32,39.26,39.31,320200.0,28.7947,28.8313,28.7873,28.824,320200.0
2011-12-01 15:30:00,39.32,39.37,39.29,39.3,322300.0,28.8313,28.868,28.8093,28.8167,322300.0
2011-12-01 15:40:00,39.31,39.33,39.25,39.3,392700.0,28.824,28.8387,28.78,28.8167,392700.0
2011-12-01 15:50:00,39.31,39.35,39.25,39.33,854800.0,28.824,28.8533,28.78,28.8387,854800.0
2011-12-02 09:30:00,39.69,39.9,39.67,39.84,1049300.0,29.1026,29.2566,29.088,29.2126,1049300.0
2011-12-02 09:40:00,39.85,39.98,39.84,39.91,611500.0,29.2199,29.3153,29.2126,29.2639,611500.0
2011-12-02 09:50:00,39.91,39.96,39.9,39.96,597900.0,29.2639,29.3006,29.2566,29.3006,597900.0
2011-12-02 10:00:00,39.95,40.07,39.94,40.06,1473700.0,29.2933,29.3813,29.2859,29.3739,1473700.0
2011-12-02 10:10:00,40.06,40.23,40.05,40.23,671400.0,29.3739,29.4986,29.3666,29.4986,671400.0
2011-12-02 10:20:00,40.23,40.34,40.23,40.34,906700.0,29.4986,29.5792,29.4986,29.5792,906700.0
2011-12-02 10:30:00,40.34,40.44,40.32,40.43,779800.0,29.5792,29.6526,29.5646,29.6452,779800.0
2011-12-02 10:40:00,40.44,40.46,40.27,40.3,413600.0,29.6526,29.6672,29.5279,29.5499,413600.0
2011-12-02 10:50:00,40.29,40.3,40.2,40.2,312000.0,29.5426,29.5499,29.4766,29.4766,312000.0
2011-12-02 11:00:00,40.2,40.24,40.07,40.07,422300.0,29.4766,29.5059,29.3813,29.3813,422300.0
2011-12-02 11:10:00,40.07,40.13,40.03,40.07,571700.0,29.3813,29.4252,29.3519,29.3813,571700.0
2011-12-02 11:20:00,40.07,40.08,39.99,40.04,482000.0,29.3813,29.3886,29.3226,29.3593,482000.0
2011-12-02 11:30:00,40.03,40.07,39.94,40.02,278400.0,29.3519,29.3813,29.2859,29.3446,278400.0
2011-12-02 11:40:00,40.01,40.04,39.94,39.94,740600.0,29.3373,29.3593,29.2859,29.2859,740600.0
2011-12-02 11:50:00,39.94,40.01,39.94,40.0,941200.0,29.2859,29.3373,29.2859,29.3299,941200.0
2011-12-02 12:00:00,40.0,40.05,39.99,40.02,294700.0,29.3299,29.3666,29.3226,29.3446,294700.0
2011-12-02 12:10:00,40.01,40.07,40.01,40.07,197900.0,29.3373,29.3813,29.3373,29.3813,197900.0
2011-12-02 12:20:00,40.07,40.13,40.05,40.11,216000.0,29.3813,29.4252,29.3666,29.4106,216000.0
2011-12-02 12:30:00,40.11,40.2,40.11,40.18,260200.0,29.4106,29.4766,29.4106,29.4619,260200.0
2011-12-02 12:40:00,40.17,40.21,40.13,40.18,208300.0,29.4546,29.4839,29.4252,29.4619,208300.0
2011-12-02 12:50:00,40.19,40.24,40.16,40.21,190500.0,29.4692,29.5059,29.4472,29.4839,190500.0
2011-12-02 13:00:00,40.22,40.24,40.09,40.11,265900.0,29.4912,29.5059,29.3959,29.4106,265900.0
2011-12-02 13:10:00,40.11,40.11,40.0,40.05,306800.0,29.4106,29.4106,29.3299,29.3666,306800.0
2011-12-02 13:20:00,40.04,40.13,40.04,40.1,209100.0,29.3593,29.4252,29.3593,29.4033,209100.0
2011-12-02 13:30:00,40.1,40.11,40.04,40.05,232900.0,29.4033,29.4106,29.3593,29.3666,232900.0
2011-12-02 13:40:00,40.05,40.18,40.05,40.12,132600.0,29.3666,29.4619,29.3666,29.4179,132600.0
2011-12-02 13:50:00,40.12,40.2,40.11,40.19,171700.0,29.4179,29.4766,29.4106,29.4692,171700.0
2011-12-02 14:00:00,40.18,40.2,40.01,40.06,332000.0,29.4619,29.4766,29.3373,29.3739,332000.0
2011-12-02 14:10:00,40.05,40.08,40.01,40.04,164600.0,29.3666,29.3886,29.3373,29.3593,164600.0
2011-12-02 14:20:00,40.04,40.05,40.0,40.05,190100.0,29.3593,29.3666,29.3299,29.3666,190100.0
2011-12-02 14:30:00,40.04,40.04,39.97,39.98,132500.0,29.3593,29.3593,29.3079,29.3153,132500.0
2011-12-02 14:40:00,39.99,40.03,39.98,40.02,418800.0,29.3226,29.3519,29.3153,29.3446,418800.0
2011-12-02 14:50:00,40.01,40.04,40.0,40.01,156900.0,29.3373,29.3593,29.3299,29.3373,156900.0
2011-12-02 15:00:00,40.01,40.08,40.0,40.06,207800.0,29.3373,29.3886,29.3299,29.3739,207800.0
2011-12-02 15:10:00,40.05,40.1,40.03,40.05,208100.0,29.3666,29.4033,29.3519,29.3666,208100.0
2011-12-02 15:20:00,40.05,40.06,39.98,40.01,333400.0,29.3666,29.3739,29.3153,29.3373,333400.0
2011-12-02 15:30:00,40.01,40.06,39.97,40.04,425100.0,29.3373,29.3739,29.3079,29.3593,425100.0
2011-12-02 15:40:00,40.05,40.06,39.96,40.01,454200.0,29.3666,29.3739,29.3006,29.3373,454200.0
2011-12-02 15:50:00,40.0,40.03,39.95,39.95,1189500.0,29.3299,29.3519,29.2933,29.2933,1189500.0
2011-12-05 09:30:00,40.11,40.25,39.79,40.24,663800.0,29.4106,29.5132,29.1759,29.5059,663800.0
2011-12-05 09:40:00,40.24,40.29,40.14,40.28,259100.0,29.5059,29.5426,29.4326,29.5352,259100.0
2011-12-05 09:50:00,40.29,40.4,40.28,40.38,235900.0,29.5426,29.6232,29.5352,29.6086,235900.0
2011-12-05 10:00:00,40.38,40.38,40.24,40.31,418300.0,29.6086,29.6086,29.5059,29.5572,418300.0
2011-12-05 10:10:00,40.31,40.38,40.19,40.2,276700.0,29.5572,29.6086,29.4692,29.4766,276700.0
2011-12-05 10:20:00,40.19,40.3,40.18,40.26,503500.0,29.4692,29.5499,29.4619,29.5206,503500.0
2011-12-05 10:30:00,40.27,40.33,40.26,40.27,281000.0,29.5279,29.5719,29.5206,29.5279,281000.0
2011-12-05 10:40:00,40.27,40.39,40.26,40.35,318000.0,29.5279,29.6159,29.5206,29.5866,318000.0
2011-12-05 10:50:00,40.35,40.37,40.29,40.29,345500.0,29.5866,29.6012,29.5426,29.5426,345500.0
2011-12-05 11:00:00,40.29,40.37,40.29,40.34,300300.0,29.5426,29.6012,29.5426,29.5792,300300.0
2011-12-05 11:10:00,40.35,40.39,40.3,40.38,217700.0,29.5866,29.6159,29.5499,29.6086,217700.0
2011-12-05 11:20:00,40.38,40.39,40.31,40.33,181400.0,29.6086,29.6159,29.5572,29.5719,181400.0
2011-12-05 11:30:00,40.34,40.39,40.32,40.39,400400.0,29.5792,29.6159,29.5646,29.6159,400400.0
2011-12-05 11:40:00,40.39,40.44,40.37,40.44,140700.0,29.6159,29.6526,29.6012,29.6526,140700.0
2011-12-05 11:50:00,40.44,40.45,40.38,40.4,161200.0,29.6526,29.6599,29.6086,29.6232,161200.0
2011-12-05 12:00:00,40.4,40.47,40.39,40.44,310000.0,29.6232,29.6746,29.6159,29.6526,310000.0
2011-12-05 12:10:00,40.45,40.45,40.42,40.43,66500.0,29.6599,29.6599,29.6379,29.6452,66500.0
2011-12-05 12:20:00,40.43,40.46,40.41,40.42,129300.0,29.6452,29.6672,29.6306,29.6379,129300.0
2011-12-05 12:30:00,40.43,40.5,40.42,40.5,220200.0,29.6452,29.6966,29.6379,29.6966,220200.0
2011-12-05 12:40:00,40.5,40.56,40.48,40.55,371600.0,29.6966,29.7405,29.6819,29.7332,371600.0
2011-12-05 12:50:00,40.55,40.59,40.54,40.55,131000.0,29.7332,29.7625,29.7259,29.7332,131000.0
2011-12-05 13:00:00,40.55,40.56,40.52,40.54,110900.0,29.7332,29.7405,29.7112,29.7259,110900.0
2011-12-05 13:10:00,40.55,40.57,40.52,40.54,187500.0,29.7332,29.7479,29.7112,29.7259,187500.0
2011-12-05 13:20:00,40.53,40.55,40.44,40.45,400700.0,29.7185,29.7332,29.6526,29.6599,400700.0
2011-12-05 13:30:00,40.45,40.49,40.37,40.37,382700.0,29.6599,29.6892,29.6012,29.6012,382700.0
2011-12-05 13:40:00,40.37,40.38,40.22,40.23,864100.0,29.6012,29.6086,29.4912,29.4986,864100.0
2011-12-05 13:50:00,40.22,40.26,40.08,40.2,365700.0,29.4912,29.5206,29.3886,29.4766,365700.0
2011-12-05 14:00:00,40.19,40.24,40.15,40.15,400000.0,29.4692,29.5059,29.4399,29.4399,400000.0
2011-12-05 14:10:00,40.15,40.19,40.07,40.15,158000.0,29.4399,29.4692,29.3813,29.4399,158000.0
2011-12-05 14:20:00,40.16,40.23,40.15,40.23,289500.0,29.4472,29.4986,29.4399,29.4986,289500.0
2011-12-05 14:30:00,40.22,40.24,40.18,40.22,281500.0,29.4912,29.5059,29.4619,29.4912,281500.0
2011-12-05 14:40:00,40.22,40.28,40.21,40.28,240100.0,29.4912,29.5352,29.4839,29.5352,240100.0
2011-12-05 14:50:00,40.28,40.29,40.23,40.28,298500.0,29.5352,29.5426,29.4986,29.5352,298500.0
2011-12-05 15:00:00,40.28,40.34,40.15,40.18,420800.0,29.5352,29.5792,29.4399,29.4619,420800.0
2011-12-05 15:10:00,40.17,40.2,40.02,40.04,369100.0,29.4546,29.4766,29.3446,29.3593,369100.0
2011-12-05 15:20:00,40.04,40.12,40.01,40.09,336900.0,29.3593,29.4179,29.3373,29.3959,336900.0
2011-12-05 15:30:00,40.09,40.15,40.07,40.09,558000.0,29.3959,29.4399,29.3813,29.3959,558000.0
2011-12-05 15:40:00,40.09,40.19,40.05,40.16,625900.0,29.3959,29.4692,29.3666,29.4472,625900.0
2011-12-05 15:50:00,40.16,40.26,40.14,40.25,962100.0,29.4472,29.5206,29.4326,29.5132,962100.0
2011-12-06 09:30:00,40.09,40.2,40.06,40.14,234100.0,29.3959,29.4766,29.3739,29.4326,234100.0
2011-12-06 09:40:00,40.14,40.17,40.02,40.04,273700.0,29.4326,29.4546,29.3446,29.3593,273700.0
2011-12-06 09:50:00,40.04,40.05,39.97,40.01,275300.0,29.3593,29.3666,29.3079,29.3373,275300.0
2011-12-06 10:00:00,40.0,40.09,40.0,40.03,434900.0,29.3299,29.3959,29.3299,29.3519,434900.0
2011-12-06 10:10:00,40.03,40.11,40.01,40.08,191400.0,29.3519,29.4106,29.3373,29.3886,191400.0
2011-12-06 10:20:00,40.08,40.3,40.08,40.3,212600.0,29.3886,29.5499,29.3886,29.5499,212600.0
2011-12-06 10:30:00,40.3,40.45,40.29,40.4,349900.0,29.5499,29.6599,29.5426,29.6232,349900.0
2011-12-06 10:40:00,40.4,40.41,40.31,40.37,339700.0,29.6232,29.6306,29.5572,29.6012,339700.0
2011-12-06 10:50:00,40.35,40.38,40.31,40.34,335900.0,29.5866,29.6086,29.5572,29.5792,335900.0
2011-12-06 11:00:00,40.34,40.39,40.33,40.34,229700.0,29.5792,29.6159,29.5719,29.5792,229700.0
2011-12-06 11:10:00,40.34,40.35,40.23,40.23,194400.0,29.5792,29.5866,29.4986,29.4986,194400.0
2011-12-06 11:20:00,40.23,40.3,40.22,40.22,123300.0,29.4986,29.5499,29.4912,29.4912,123300.0
2011-12-06 11:30:00,40.21,40.23,40.15,40.19,116200.0,29.4839,29.4986,29.4399,29.4692,116200.0
2011-12-06 11:40:00,40.19,40.2,40.16,40.17,139100.0,29.4692,29.4766,29.4472,29.4546,139100.0
2011-12-06 11:50:00,40.17,40.3,40.16,40.27,142800.0,29.4546,29.5499,29.4472,29.5279,142800.0
2011-12-06 12:00:00,40.28,40.28,40.22,40.25,99400.0,29.5352,29.5352,29.4912,29.5132,99400.0
2011-12-06 12:10:00,40.25,40.34,40.25,40.29,275200.0,29.5132,29.5792,29.5132,29.5426,275200.0
2011-12-06 12:20:00,40.29,40.3,40.2,40.23,231000.0,29.5426,29.5499,29.4766,29.4986,231000.0
2011-12-06 12:30:00,40.23,40.36,40.2,40.36,240100.0,29.4986,29.5939,29.4766,29.5939,240100.0
2011-12-06 12:40:00,40.35,40.47,40.35,40.46,346000.0,29.5866,29.6746,29.5866,29.6672,346000.0
2011-12-06 12:50:00,40.47,40.55,40.46,40.55,253900.0,29.6746,29.7332,29.6672,29.7332,253900.0
2011-12-06 13:00:00,40.54,40.64,40.54,40.64,329800.0,29.7259,29.7992,29.7259,29.7992,329800.0
2011-12-06 13:10:00,40.63,40.69,40.57,40.69,296900.0,29.7919,29.8359,29.7479,29.8359,296900.0
2011-12-06 13:20:00,40.69,40.72,40.66,40.68,284400.0,29.8359,29.8579,29.8139,29.8285,284400.0
2011-12-06 13:30:00,40.69,40.69,40.61,40.68,208300.0,29.8359,29.8359,29.7772,29.8285,208300.0
2011-12-06 13:40:00,40.69,40.7,40.53,40.55,215100.0,29.8359,29.8432,29.7185,29.7332,215100.0
2011-12-06 13:50:00,40.55,40.58,40.5,40.5,149500.0,29.7332,29.7552,29.6966,29.6966,149500.0
2011-12-06 14:00:00,40.5,40.5,40.39,40.46,530100.0,29.6966,29.6966,29.6159,29.6672,530100.0
2011-12-06 14:10:00,40.45,40.47,40.39,40.4,275600.0,29.6599,29.6746,29.6159,29.6232,275600.0
2011-12-06 14:20:00,40.39,40.45,40.39,40.45,423500.0,29.6159,29.6599,29.6159,29.6599,423500.0
2011-12-06 14:30:00,40.45,40.53,40.43,40.51,353000.0,29.6599,29.7185,29.6452,29.7039,353000.0
2011-12-06 14:40:00,40.51,40.6,40.5,40.51,460600.0,29.7039,29.7699,29.6966,29.7039,460600.0
2011-12-06 14:50:00,40.51,40.61,40.51,40.57,377400.0,29.7039,29.7772,29.7039,29.7479,377400.0
2011-12-06 15:00:00,40.56,40.6,40.49,40.5,186400.0,29.7405,29.7699,29.6892,29.6966,186400.0
2011-12-06 15:10:00,40.5,40.57,40.49,40.5,260200.0,29.6966,29.7479,29.6892,29.6966,260200.0
2011-12-06 15:20:00,40.49,40.51,40.4,40.41,364700.0,29.6892,29.7039,29.6232,29.6306,364700.0
2011-12-06 15:30:00,40.41,40.48,40.41,40.43,403500.0,29.6306,29.6819,29.6306,29.6452,403500.0
2011-12-06 15:40:00,40.44,40.48,40.35,40.4,495100.0,29.6526,29.6819,29.5866,29.6232,495100.0
2011-12-06 15:50:00,40.39,40.4,40.28,40.33,1092200.0,29.6159,29.6232,29.5352,29.5719,1092200.0
2011-12-07 09:30:00,40.08,40.27,40.04,40.16,346100.0,29.3886,29.5279,29.3593,29.4472,346100.0
2011-12-07 09:40:00,40.17,40.32,40.07,40.32,335200.0,29.4546,29.5646,29.3813,29.5646,335200.0
2011-12-07 09:50:00,40.32,40.41,40.3,40.38,379900.0,29.5646,29.6306,29.5499,29.6086,379900.0
2011-12-07 10:00:00,40.37,40.57,40.37,40.49,591700.0,29.6012,29.7479,29.6012,29.6892,591700.0
2011-12-07 10:10:00,40.5,40.58,40.49,40.52,570000.0,29.6966,29.7552,29.6892,29.7112,570000.0
2011-12-07 10:20:00,40.52,40.54,40.34,40.41,434700.0,29.7112,29.7259,29.5792,29.6306,434700.0
2011-12-07 10:30:00,40.41,40.43,40.31,40.4,310600.0,29.6306,29.6452,29.5572,29.6232,310600.0
2011-12-07 10:40:00,40.4,40.45,40.39,40.42,163600.0,29.6232,29.6599,29.6159,29.6379,163600.0
2011-12-07 10:50:00,40.42,40.49,40.42,40.48,240500.0,29.6379,29.6892,29.6379,29.6819,240500.0
2011-12-07 11:00:00,40.48,40.48,40.44,40.47,266500.0,29.6819,29.6819,29.6526,29.6746,266500.0
2011-12-07 11:10:00,40.47,40.48,40.4,40.44,280100.0,29.6746,29.6819,29.6232,29.6526,280100.0
2011-12-07 11:20:00,40.44,40.55,40.41,40.54,271600.0,29.6526,29.7332,29.6306,29.7259,271600.0
2011-12-07 11:30:00,40.55,40.59,40.54,40.55,297600.0,29.7332,29.7625,29.7259,29.7332,297600.0
2011-12-07 11:40:00,40.54,40.55,40.49,40.52,246000.0,29.7259,29.7332,29.6892,29.7112,246000.0
2011-12-07 11:50:00,40.52,40.55,40.51,40.55,146400.0,29.7112,29.7332,29.7039,29.7332,146400.0
2011-12-07 12:00:00,40.55,40.59,40.52,40.55,252400.0,29.7332,29.7625,29.7112,29.7332,252400.0
2011-12-07 12:10:00,40.55,40.58,40.52,40.56,187500.0,29.7332,29.7552,29.7112,29.7405,187500.0
2011-12-07 12:20:00,40.57,40.7,40.57,40.69,193600.0,29.7479,29.8432,29.7479,29.8359,193600.0
2011-12-07 12:30:00,40.69,40.71,40.69,40.7,137600.0,29.8359,29.8505,29.8359,29.8432,137600.0
2011-12-07 12:40:00,40.7,40.74,40.7,40.73,223800.0,29.8432,29.8725,29.8432,29.8652,223800.0
2011-12-07 12:50:00,40.73,40.75,40.68,40.7,189700.0,29.8652,29.8799,29.8285,29.8432,189700.0
2011-12-07 13:00:00,40.7,40.72,40.66,40.67,121500.0,29.8432,29.8579,29.8139,29.8212,121500.0
2011-12-07 13:10:00,40.68,40.7,40.65,40.7,251000.0,29.8285,29.8432,29.8065,29.8432,251000.0
2011-12-07 13:20:00,40.7,40.73,40.68,40.72,187100.0,29.8432,29.8652,29.8285,29.8579,187100.0
2011-12-07 13:30:00,40.73,40.73,40.68,40.71,188400.0,29.8652,29.8652,29.8285,29.8505,188400.0
2011-12-07 13:40:00,40.71,40.72,40.59,40.63,167400.0,29.8505,29.8579,29.7625,29.7919,167400.0
2011-12-07 13:50:00,40.62,40.65,40.61,40.64,168200.0,29.7845,29.8065,29.7772,29.7992,168200.0
2011-12-07 14:00:00,40.64,40.67,40.56,40.57,277100.0,29.7992,29.8212,29.7405,29.7479,277100.0
2011-12-07 14:10:00,40.57,40.58,40.49,40.5,156600.0,29.7479,29.7552,29.6892,29.6966,156600.0
2011-12-07 14:20:00,40.49,40.54,40.48,40.52,246200.0,29.6892,29.7259,29.6819,29.7112,246200.0
2011-12-07 14:30:00,40.53,40.6,40.49,40.59,241200.0,29.7185,29.7699,29.6892,29.7625,241200.0
2011-12-07 14:40:00,40.59,40.62,40.47,40.49,364300.0,29.7625,29.7845,29.6746,29.6892,364300.0
2011-12-07 14:50:00,40.49,40.52,40.47,40.52,181400.0,29.6892,29.7112,29.6746,29.7112,181400.0
2011-12-07 15:00:00,40.52,40.58,40.52,40.55,256900.0,29.7112,29.7552,29.7112,29.7332,256900.0
2011-12-07 15:10:00,40.55,40.7,40.53,40.69,287900.0,29.7332,29.8432,29.7185,29.8359,287900.0
2011-12-07 15:20:00,40.69,40.75,40.67,40.7,267400.0,29.8359,29.8799,29.8212,29.8432,267400.0
2011-12-07 15:30:00,40.71,40.83,40.65,40.82,456500.0,29.8505,29.9385,29.8065,29.9312,456500.0
2011-12-07 15:40:00,40.82,40.93,40.75,40.82,678800.0,29.9312,30.0118,29.8799,29.9312,678800.0
2011-12-07 15:50:00,40.82,40.87,40.71,40.75,1009800.0,29.9312,29.9679,29.8505,29.8799,1009800.0
2011-12-08 09:30:00,40.47,40.8,40.46,40.77,278000.0,29.6746,29.9165,29.6672,29.8945,278000.0
2011-12-08 09:40:00,40.77,40.78,40.62,40.64,494900.0,29.8945,29.9019,29.7845,29.7992,494900.0
2011-12-08 09:50:00,40.64,40.69,40.54,40.6,202500.0,29.7992,29.8359,29.7259,29.7699,202500.0
2011-12-08 10:00:00,40.6,40.66,40.47,40.49,201500.0,29.7699,29.8139,29.6746,29.6892,201500.0
2011-12-08 10:10:00,40.49,40.55,40.43,40.43,181700.0,29.6892,29.7332,29.6452,29.6452,181700.0
2011-12-08 10:20:00,40.43,40.52,40.38,40.49,266300.0,29.6452,29.7112,29.6086,29.6892,266300.0
2011-12-08 10:30:00,40.48,40.62,40.45,40.51,227700.0,29.6819,29.7845,29.6599,29.7039,227700.0
2011-12-08 10:40:00,40.5,40.53,40.44,40.45,232600.0,29.6966,29.7185,29.6526,29.6599,232600.0
2011-12-08 10:50:00,40.45,40.47,40.37,40.39,281000.0,29.6599,29.6746,29.6012,29.6159,281000.0
2011-12-08 11:00:00,40.39,40.39,40.27,40.27,283800.0,29.6159,29.6159,29.5279,29.5279,283800.0
2011-12-08 11:10:00,40.28,40.3,40.2,40.22,353600.0,29.5352,29.5499,29.4766,29.4912,353600.0
2011-12-08 11:20:00,40.23,40.31,40.22,40.27,426100.0,29.4986,29.5572,29.4912,29.5279,426100.0
2011-12-08 11:30:00,40.28,40.31,40.2,40.2,287700.0,29.5352,29.5572,29.4766,29.4766,287700.0
2011-12-08 11:40:00,40.21,40.28,40.16,40.28,171600.0,29.4839,29.5352,29.4472,29.5352,171600.0
2011-12-08 11:50:00,40.27,40.27,40.2,40.23,284600.0,29.5279,29.5279,29.4766,29.4986,284600.0
2011-12-08 12:00:00,40.23,40.26,40.18,40.26,209400.0,29.4986,29.5206,29.4619,29.5206,209400.0
2011-12-08 12:10:00,40.27,40.27,40.21,40.26,214000.0,29.5279,29.5279,29.4839,29.5206,214000.0
2011-12-08 12:20:00,40.26,40.3,40.22,40.23,217000.0,29.5206,29.5499,29.4912,29.4986,217000.0
2011-12-08 12:30:00,40.23,40.24,40.1,40.13,248800.0,29.4986,29.5059,29.4033,29.4252,248800.0
2011-12-08 12:40:00,40.12,40.16,40.11,40.16,106200.0,29.4179,29.4472,29.4106,29.4472,106200.0
2011-12-08 12:50:00,40.16,40.18,40.11,40.15,238500.0,29.4472,29.4619,29.4106,29.4399,238500.0
2011-12-08 13:00:00,40.15,40.17,39.93,39.97,335200.0,29.4399,29.4546,29.2786,29.3079,335200.0
2011-12-08 13:10:00,39.97,40.02,39.89,40.02,232600.0,29.3079,29.3446,29.2493,29.3446,232600.0
2011-12-08 13:20:00,40.02,40.09,39.99,40.08,147500.0,29.3446,29.3959,29.3226,29.3886,147500.0
2011-12-08 13:30:00,40.07,40.14,40.04,40.14,227100.0,29.3813,29.4326,29.3593,29.4326,227100.0
2011-12-08 13:40:00,40.15,40.21,40.08,40.08,187700.0,29.4399,29.4839,29.3886,29.3886,187700.0
2011-12-08 13:50:00,40.08,40.16,40.05,40.15,104300.0,29.3886,29.4472,29.3666,29.4399,104300.0
2011-12-08 14:00:00,40.15,40.17,40.09,40.16,178900.0,29.4399,29.4546,29.3959,29.4472,178900.0
2011-12-08 14:10:00,40.16,40.21,40.15,40.2,154800.0,29.4472,29.4839,29.4399,29.4766,154800.0
2011-12-08 14:20:00,40.2,40.21,40.1,40.11,183700.0,29.4766,29.4839,29.4033,29.4106,183700.0
2011-12-08 14:30:00,40.11,40.11,39.98,39.98,313700.0,29.4106,29.4106,29.3153,29.3153,313700.0
2011-12-08 14:40:00,39.97,40.0,39.92,39.99,258000.0,29.3079,29.3299,29.2713,29.3226,258000.0
2011-12-08 14:50:00,39.99,40.03,39.94,40.03,178400.0,29.3226,29.3519,29.2859,29.3519,178400.0
2011-12-08 15:00:00,40.03,40.07,40.02,40.04,195600.0,29.3519,29.3813,29.3446,29.3593,195600.0
2011-12-08 15:10:00,40.04,40.23,40.03,40.21,298600.0,29.3593,29.4986,29.3519,29.4839,298600.0
2011-12-08 15:20:00,40.21,40.29,40.15,40.24,253800.0,29.4839,29.5426,29.4399,29.5059,253800.0
2011-12-08 15:30:00,40.24,40.35,40.21,40.21,430300.0,29.5059,29.5866,29.4839,29.4839,430300.0
2011-12-08 15:40:00,40.21,40.22,39.94,40.0,668300.0,29.4839,29.4912,29.2859,29.3299,668300.0
2011-12-08 15:50:00,40.0,40.0,39.84,39.92,1301900.0,29.3299,29.3299,29.2126,29.2713,1301900.0
2011-12-09 09:30:00,40.12,40.38,40.1,40.13,384300.0,29.4179,29.6086,29.4033,29.4252,384300.0
2011-12-09 09:40:00,40.12,40.13,39.99,40.07,296700.0,29.4179,29.4252,29.3226,29.3813,296700.0
2011-12-09 09:50:00,40.07,40.24,40.05,40.16,272000.0,29.3813,29.5059,29.3666,29.4472,272000.0
2011-12-09 10:00:00,40.16,40.26,40.13,40.23,318900.0,29.4472,29.5206,29.4252,29.4986,318900.0
2011-12-09 10:10:00,40.25,40.25,40.16,40.18,245200.0,29.5132,29.5132,29.4472,29.4619,245200.0
2011-12-09 10:20:00,40.17,40.2,40.12,40.19,205200.0,29.4546,29.4766,29.4179,29.4692,205200.0
2011-12-09 10:30:00,40.2,40.23,40.14,40.17,189100.0,29.4766,29.4986,29.4326,29.4546,189100.0
2011-12-09 10:40:00,40.16,40.19,40.07,40.1,269800.0,29.4472,29.4692,29.3813,29.4033,269800.0
2011-12-09 10:50:00,40.11,40.28,40.05,40.28,381800.0,29.4106,29.5352,29.3666,29.5352,381800.0
2011-12-09 11:00:00,40.28,40.41,40.25,40.35,287700.0,29.5352,29.6306,29.5132,29.5866,287700.0
2011-12-09 11:10:00,40.35,40.37,40.3,40.35,229200.0,29.5866,29.6012,29.5499,29.5866,229200.0
2011-12-09 11:20:00,40.35,40.4,40.31,40.35,119500.0,29.5866,29.6232,29.5572,29.5866,119500.0
2011-12-09 11:30:00,40.35,40.36,40.3,40.31,141500.0,29.5866,29.5939,29.5499,29.5572,141500.0
2011-12-09 11:40:00,40.31,40.32,40.23,40.23,237700.0,29.5572,29.5646,29.4986,29.4986,237700.0
2011-12-09 11:50:00,40.23,40.25,40.19,40.19,100400.0,29.4986,29.5132,29.4692,29.4692,100400.0
2011-12-09 12:00:00,40.19,40.21,40.11,40.11,115200.0,29.4692,29.4839,29.4106,29.4106,115200.0
2011-12-09 12:10:00,40.11,40.11,40.07,40.11,160600.0,29.4106,29.4106,29.3813,29.4106,160600.0
2011-12-09 12:20:00,40.11,40.13,40.08,40.1,98200.0,29.4106,29.4252,29.3886,29.4033,98200.0
2011-12-09 12:30:00,40.1,40.16,40.08,40.09,137500.0,29.4033,29.4472,29.3886,29.3959,137500.0
2011-12-09 12:40:00,40.09,40.1,40.02,40.02,351300.0,29.3959,29.4033,29.3446,29.3446,351300.0
2011-12-09 12:50:00,40.03,40.04,40.0,40.02,191700.0,29.3519,29.3593,29.3299,29.3446,191700.0
2011-12-09 13:00:00,40.02,40.07,40.01,40.05,132200.0,29.3446,29.3813,29.3373,29.3666,132200.0
2011-12-09 13:10:00,40.05,40.16,40.05,40.15,76500.0,29.3666,29.4472,29.3666,29.4399,76500.0
2011-12-09 13:20:00,40.15,40.28,40.14,40.25,138200.0,29.4399,29.5352,29.4326,29.5132,138200.0
2011-12-09 13:30:00,40.24,40.3,40.23,40.26,101800.0,29.5059,29.5499,29.4986,29.5206,101800.0
2011-12-09 13:40:00,40.27,40.33,40.22,40.24,176400.0,29.5279,29.5719,29.4912,29.5059,176400.0
2011-12-09 13:50:00,40.24,40.24,40.14,40.17,184500.0,29.5059,29.5059,29.4326,29.4546,184500.0
2011-12-09 14:00:00,40.18,40.22,40.17,40.2,113300.0,29.4619,29.4912,29.4546,29.4766,113300.0
2011-12-09 14:10:00,40.2,40.21,40.14,40.15,113100.0,29.4766,29.4839,29.4326,29.4399,113100.0
2011-12-09 14:20:00,40.15,40.19,40.13,40.16,271300.0,29.4399,29.4692,29.4252,29.4472,271300.0
2011-12-09 14:30:00,40.17,40.2,40.16,40.16,185500.0,29.4546,29.4766,29.4472,29.4472,185500.0
2011-12-09 14:40:00,40.16,40.23,40.14,40.23,199400.0,29.4472,29.4986,29.4326,29.4986,199400.0
2011-12-09 14:50:00,40.23,40.29,40.2,40.23,214500.0,29.4986,29.5426,29.4766,29.4986,214500.0
2011-12-09 15:00:00,40.23,40.24,40.16,40.19,204100.0,29.4986,29.5059,29.4472,29.4692,204100.0
2011-12-09 15:10:00,40.19,40.2,40.13,40.13,211000.0,29.4692,29.4766,29.4252,29.4252,211000.0
2011-12-09 15:20:00,40.13,40.19,40.13,40.18,340300.0,29.4252,29.4692,29.4252,29.4619,340300.0
2011-12-09 15:30:00,40.17,40.23,40.16,40.21,382200.0,29.4546,29.4986,29.4472,29.4839,382200.0
2011-12-09 15:40:00,40.21,40.28,40.15,40.2,442100.0,29.4839,29.5352,29.4399,29.4766,442100.0
2011-12-09 15:50:00,40.19,40.26,40.13,40.22,849300.0,29.4692,29.5206,29.4252,29.4912,849300.0
2011-12-12 09:30:00,39.85,40.0,39.78,39.88,568800.0,29.2199,29.3299,29.1686,29.2419,568800.0
2011-12-12 09:40:00,39.87,39.91,39.81,39.89,249200.0,29.2346,29.2639,29.1906,29.2493,249200.0
2011-12-12 09:50:00,39.88,39.89,39.61,39.62,264700.0,29.2419,29.2493,29.044,29.0513,264700.0
2011-12-12 10:00:00,39.63,39.74,39.6,39.72,292500.0,29.0586,29.1393,29.0366,29.1246,292500.0
2011-12-12 10:10:00,39.71,39.73,39.6,39.6,323100.0,29.1173,29.1319,29.0366,29.0366,323100.0
2011-12-12 10:20:00,39.6,39.64,39.55,39.64,172800.0,29.0366,29.066,29.0,29.066,172800.0
2011-12-12 10:30:00,39.63,39.66,39.59,39.59,315800.0,29.0586,29.0806,29.0293,29.0293,315800.0
2011-12-12 10:40:00,39.59,39.64,39.53,39.58,208600.0,29.0293,29.066,28.9853,29.022,208600.0
2011-12-12 10:50:00,39.57,39.61,39.49,39.57,210900.0,29.0146,29.044,28.956,29.0146,210900.0
2011-12-12 11:00:00,39.57,39.58,39.51,39.52,202100.0,29.0146,29.022,28.9706,28.978,202100.0
2011-12-12 11:10:00,39.52,39.57,39.48,39.49,207400.0,28.978,29.0146,28.9486,28.956,207400.0
2011-12-12 11:20:00,39.49,39.54,39.45,39.45,182200.0,28.956,28.9926,28.9266,28.9266,182200.0
2011-12-12 11:30:00,39.46,39.51,39.44,39.5,178600.0,28.934,28.9706,28.9193,28.9633,178600.0
2011-12-12 11:40:00,39.5,39.51,39.43,39.45,286000.0,28.9633,28.9706,28.912,28.9266,286000.0
2011-12-12 11:50:00,39.44,39.46,39.31,39.41,232300.0,28.9193,28.934,28.824,28.8973,232300.0
2011-12-12 12:00:00,39.4,39.48,39.39,39.47,224000.0,28.89,28.9486,28.8826,28.9413,224000.0
2011-12-12 12:10:00,39.46,39.47,39.42,39.44,161900.0,28.934,28.9413,28.9046,28.9193,161900.0
2011-12-12 12:20:00,39.44,39.46,39.42,39.45,208300.0,28.9193,28.934,28.9046,28.9266,208300.0
2011-12-12 12:30:00,39.45,39.47,39.42,39.45,335500.0,28.9266,28.9413,28.9046,28.9266,335500.0
2011-12-12 12:40:00,39.45,39.49,39.43,39.48,110800.0,28.9266,28.956,28.912,28.9486,110800.0
2011-12-12 12:50:00,39.48,39.51,39.45,39.46,108600.0,28.9486,28.9706,28.9266,28.934,108600.0
2011-12-12 13:00:00,39.46,39.5,39.45,39.47,144400.0,28.934,28.9633,28.9266,28.9413,144400.0
2011-12-12 13:10:00,39.47,39.51,39.45,39.48,123200.0,28.9413,28.9706,28.9266,28.9486,123200.0
2011-12-12 13:20:00,39.48,39.62,39.47,39.61,123000.0,28.9486,29.0513,28.9413,29.044,123000.0
2011-12-12 13:30:00,39.6,39.61,39.57,39.58,140100.0,29.0366,29.044,29.0146,29.022,140100.0
2011-12-12 13:40:00,39.58,39.62,39.57,39.6,143800.0,29.022,29.0513,29.0146,29.0366,143800.0
2011-12-12 13:50:00,39.6,39.64,39.58,39.6,158500.0,29.0366,29.066,29.022,29.0366,158500.0
2011-12-12 14:00:00,39.6,39.61,39.54,39.57,160200.0,29.0366,29.044,28.9926,29.0146,160200.0
2011-12-12 14:10:00,39.56,39.59,39.49,39.58,172200.0,29.0073,29.0293,28.956,29.022,172200.0
2011-12-12 14:20:00,39.59,39.67,39.58,39.65,237300.0,29.0293,29.088,29.022,29.0733,237300.0
2011-12-12 14:30:00,39.65,39.69,39.62,39.64,202700.0,29.0733,29.1026,29.0513,29.066,202700.0
2011-12-12 14:40:00,39.64,39.71,39.63,39.7,154000.0,29.066,29.1173,29.0586,29.11,154000.0
2011-12-12 14:50:00,39.69,39.83,39.68,39.83,206600.0,29.1026,29.2053,29.0953,29.2053,206600.0
2011-12-12 15:00:00,39.83,39.85,39.8,39.82,277300.0,29.2053,29.2199,29.1833,29.1979,277300.0
2011-12-12 15:10:00,39.82,39.85,39.81,39.84,301700.0,29.1979,29.2199,29.1906,29.2126,301700.0
2011-12-12 15:20:00,39.84,39.93,39.8,39.92,519700.0,29.2126,29.2786,29.1833,29.2713,519700.0
2011-12-12 15:30:00,39.92,40.04,39.91,40.03,488200.0,29.2713,29.3593,29.2639,29.3519,488200.0
2011-12-12 15:40:00,40.03,40.09,40.02,40.05,634200.0,29.3519,29.3959,29.3446,29.3666,634200.0
2011-12-12 15:50:00,40.05,40.11,40.03,40.05,991100.0,29.3666,29.4106,29.3519,29.3666,991100.0
2011-12-13 09:30:00,40.22,40.25,39.98,40.0,545000.0,29.4912,29.5132,29.3153,29.3299,545000.0
2011-12-13 09:40:00,40.01,40.02,39.84,39.92,441600.0,29.3373,29.3446,29.2126,29.2713,441600.0
2011-12-13 09:50:00,39.92,40.03,39.89,39.97,322300.0,29.2713,29.3519,29.2493,29.3079,322300.0
2011-12-13 10:00:00,39.97,40.13,39.94,40.12,247500.0,29.3079,29.4252,29.2859,29.4179,247500.0
2011-12-13 10:10:00,40.12,40.18,40.12,40.12,265000.0,29.4179,29.4619,29.4179,29.4179,265000.0
2011-12-13 10:20:00,40.12,40.19,40.07,40.08,216800.0,29.4179,29.4692,29.3813,29.3886,216800.0
2011-12-13 10:30:00,40.08,40.14,40.05,40.09,223300.0,29.3886,29.4326,29.3666,29.3959,223300.0
2011-12-13 10:40:00,40.1,40.13,39.96,40.0,252600.0,29.4033,29.4252,29.3006,29.3299,252600.0
2011-12-13 10:50:00,40.0,40.08,39.93,40.02,204800.0,29.3299,29.3886,29.2786,29.3446,204800.0
2011-12-13 11:00:00,40.02,40.04,39.9,39.93,250400.0,29.3446,29.3593,29.2566,29.2786,250400.0
2011-12-13 11:10:00,39.93,40.0,39.88,39.99,285100.0,29.2786,29.3299,29.2419,29.3226,285100.0
2011-12-13 11:20:00,40.0,40.03,39.95,40.02,167500.0,29.3299,29.3519,29.2933,29.3446,167500.0
2011-12-13 11:30:00,40.02,40.06,39.99,40.04,239200.0,29.3446,29.3739,29.3226,29.3593,239200.0
2011-12-13 11:40:00,40.03,40.04,39.99,40.02,144400.0,29.3519,29.3593,29.3226,29.3446,144400.0
2011-12-13 11:50:00,40.03,40.05,40.01,40.01,156000.0,29.3519,29.3666,29.3373,29.3373,156000.0
2011-12-13 12:00:00,40.02,40.06,40.01,40.03,118400.0,29.3446,29.3739,29.3373,29.3519,118400.0
2011-12-13 12:10:00,40.04,40.05,39.99,39.99,93700.0,29.3593,29.3666,29.3226,29.3226,93700.0
2011-12-13 12:20:00,40.0,40.03,39.99,39.99,99300.0,29.3299,29.3519,29.3226,29.3226,99300.0
2011-12-13 12:30:00,40.0,40.05,40.0,40.01,151200.0,29.3299,29.3666,29.3299,29.3373,151200.0
2011-12-13 12:40:00,40.0,40.04,39.99,40.04,113600.0,29.3299,29.3593,29.3226,29.3593,113600.0
2011-12-13 12:50:00,40.04,40.06,40.02,40.05,208000.0,29.3593,29.3739,29.3446,29.3666,208000.0
2011-12-13 13:00:00,40.05,40.11,40.03,40.11,225600.0,29.3666,29.4106,29.3519,29.4106,225600.0
2011-12-13 13:10:00,40.11,40.12,40.09,40.11,165300.0,29.4106,29.4179,29.3959,29.4106,165300.0
2011-12-13 13:20:00,40.11,40.12,40.03,40.05,156600.0,29.4106,29.4179,29.3519,29.3666,156600.0
2011-12-13 13:30:00,40.05,40.05,39.96,40.0,163100.0,29.3666,29.3666,29.3006,29.3299,163100.0
2011-12-13 13:40:00,40.0,40.05,39.99,40.02,116900.0,29.3299,29.3666,29.3226,29.3446,116900.0
2011-12-13 13:50:00,40.02,40.04,39.98,39.99,107100.0,29.3446,29.3593,29.3153,29.3226,107100.0
2011-12-13 14:00:00,39.99,40.1,39.99,40.09,163300.0,29.3226,29.4033,29.3226,29.3959,163300.0
2011-12-13 14:10:00,40.08,40.09,39.96,39.98,324300.0,29.3886,29.3959,29.3006,29.3153,324300.0
2011-12-13 14:20:00,39.97,40.05,39.89,40.0,342600.0,29.3079,29.3666,29.2493,29.3299,342600.0
2011-12-13 14:30:00,39.99,40.0,39.77,39.79,356600.0,29.3226,29.3299,29.1613,29.1759,356600.0
2011-12-13 14:40:00,39.76,39.84,39.7,39.74,289200.0,29.1539,29.2126,29.11,29.1393,289200.0
2011-12-13 14:50:00,39.74,39.83,39.73,39.74,248200.0,29.1393,29.2053,29.1319,29.1393,248200.0
2011-12-13 15:00:00,39.73,39.79,39.72,39.74,277600.0,29.1319,29.1759,29.1246,29.1393,277600.0
2011-12-13 15:10:00,39.74,39.75,39.62,39.64,274500.0,29.1393,29.1466,29.0513,29.066,274500.0
2011-12-13 15:20:00,39.64,39.69,39.51,39.56,480900.0,29.066,29.1026,28.9706,29.0073,480900.0
2011-12-13 15:30:00,39.55,39.56,39.36,39.43,481600.0,29.0,29.0073,28.8606,28.912,481600.0
2011-12-13 15:40:00,39.44,39.55,39.43,39.53,421900.0,28.9193,29.0,28.912,28.9853,421900.0
2011-12-13 15:50:00,39.53,39.54,39.4,39.51,775100.0,28.9853,28.9926,28.89,28.9706,775100.0
2011-12-14 09:30:00,39.37,39.57,39.27,39.36,484800.0,28.868,29.0146,28.7947,28.8606,484800.0
2011-12-14 09:40:00,39.35,39.37,39.13,39.13,449900.0,28.8533,28.868,28.692,28.692,449900.0
2011-12-14 09:50:00,39.13,39.29,39.04,39.16,430700.0,28.692,28.8093,28.626,28.714,430700.0
2011-12-14 10:00:00,39.15,39.15,38.97,38.97,401300.0,28.7067,28.7067,28.5747,28.5747,401300.0
2011-12-14 10:10:00,38.97,38.97,38.84,38.96,546600.0,28.5747,28.5747,28.4794,28.5673,546600.0
2011-12-14 10:20:00,38.96,39.0,38.87,38.99,219000.0,28.5673,28.5967,28.5014,28.5893,219000.0
2011-12-14 10:30:00,39.0,39.08,38.96,39.05,206100.0,28.5967,28.6553,28.5673,28.6333,206100.0
2011-12-14 10:40:00,39.05,39.09,38.98,39.05,174000.0,28.6333,28.6627,28.582,28.6333,174000.0
2011-12-14 10:50:00,39.05,39.06,38.87,38.87,241600.0,28.6333,28.6407,28.5014,28.5014,241600.0
2011-12-14 11:00:00,38.88,38.99,38.88,38.97,189900.0,28.5087,28.5893,28.5087,28.5747,189900.0
2011-12-14 11:10:00,38.97,39.03,38.95,39.0,262400.0,28.5747,28.6187,28.56,28.5967,262400.0
2011-12-14 11:20:00,38.99,39.04,38.98,39.0,781000.0,28.5893,28.626,28.582,28.5967,781000.0
2011-12-14 11:30:00,39.0,39.02,38.89,38.9,322900.0,28.5967,28.6113,28.516,28.5234,322900.0
2011-12-14 11:40:00,38.9,39.12,38.88,39.11,399300.0,28.5234,28.6847,28.5087,28.6773,399300.0
2011-12-14 11:50:00,39.11,39.13,39.08,39.12,153500.0,28.6773,28.692,28.6553,28.6847,153500.0
2011-12-14 12:00:00,39.11,39.19,39.07,39.19,156000.0,28.6773,28.736,28.648,28.736,156000.0
2011-12-14 12:10:00,39.19,39.24,39.14,39.15,278900.0,28.736,28.7727,28.6993,28.7067,278900.0
2011-12-14 12:20:00,39.14,39.16,39.1,39.12,147500.0,28.6993,28.714,28.67,28.6847,147500.0
2011-12-14 12:30:00,39.12,39.17,39.06,39.09,311400.0,28.6847,28.7213,28.6407,28.6627,311400.0
2011-12-14 12:40:00,39.08,39.17,39.08,39.1,120200.0,28.6553,28.7213,28.6553,28.67,120200.0
2011-12-14 12:50:00,39.11,39.12,39.02,39.09,170700.0,28.6773,28.6847,28.6113,28.6627,170700.0
2011-12-14 13:00:00,39.1,39.2,39.03,39.16,219200.0,28.67,28.7433,28.6187,28.714,219200.0
2011-12-14 13:10:00,39.16,39.27,39.14,39.26,90700.0,28.714,28.7947,28.6993,28.7873,90700.0
2011-12-14 13:20:00,39.26,39.3,39.21,39.28,100900.0,28.7873,28.8167,28.7507,28.802,100900.0
2011-12-14 13:30:00,39.28,39.37,39.24,39.33,114300.0,28.802,28.868,28.7727,28.8387,114300.0
2011-12-14 13:40:00,39.32,39.33,39.25,39.25,169100.0,28.8313,28.8387,28.78,28.78,169100.0
2011-12-14 13:50:00,39.25,39.26,39.19,39.22,109100.0,28.78,28.7873,28.736,28.758,109100.0
2011-12-14 14:00:00,39.21,39.22,39.12,39.12,130000.0,28.7507,28.758,28.6847,28.6847,130000.0
2011-12-14 14:10:00,39.12,39.18,39.09,39.14,173800.0,28.6847,28.7287,28.6627,28.6993,173800.0
2011-12-14 14:20:00,39.14,39.26,39.12,39.21,177600.0,28.6993,28.7873,28.6847,28.7507,177600.0
2011-12-14 14:30:00,39.21,39.23,39.09,39.12,180100.0,28.7507,28.7653,28.6627,28.6847,180100.0
2011-12-14 14:40:00,39.12,39.27,39.11,39.26,127000.0,28.6847,28.7947,28.6773,28.7873,127000.0
2011-12-14 14:50:00,39.27,39.27,39.14,39.19,190000.0,28.7947,28.7947,28.6993,28.736,190000.0
2011-12-14 15:00:00,39.18,39.22,39.12,39.13,280500.0,28.7287,28.758,28.6847,28.692,280500.0
2011-12-14 15:10:00,39.13,39.32,39.13,39.23,357900.0,28.692,28.8313,28.692,28.7653,357900.0
2011-12-14 15:20:00,39.22,39.26,39.15,39.26,324000.0,28.758,28.7873,28.7067,28.7873,324000.0
2011-12-14 15:30:00,39.26,39.29,39.17,39.2,291800.0,28.7873,28.8093,28.7213,28.7433,291800.0
2011-12-14 15:40:00,39.2,39.28,39.14,39.28,321700.0,28.7433,28.802,28.6993,28.802,321700.0
2011-12-14 15:50:00,39.28,39.28,39.14,39.16,580300.0,28.802,28.802,28.6993,28.714,580300.0
2011-12-15 09:30:00,39.62,39.74,39.56,39.7,1266900.0,29.0513,29.1393,29.0073,29.11,1266900.0
2011-12-15 09:40:00,39.7,39.8,39.7,39.75,259600.0,29.11,29.1833,29.11,29.1466,259600.0
2011-12-15 09:50:00,39.74,39.94,39.74,39.87,227200.0,29.1393,29.2859,29.1393,29.2346,227200.0
2011-12-15 10:00:00,39.86,39.96,39.72,39.75,418900.0,29.2273,29.3006,29.1246,29.1466,418900.0
2011-12-15 10:10:00,39.75,39.75,39.62,39.65,323600.0,29.1466,29.1466,29.0513,29.0733,323600.0
2011-12-15 10:20:00,39.65,39.68,39.58,39.63,256200.0,29.0733,29.0953,29.022,29.0586,256200.0
2011-12-15 10:30:00,39.63,39.68,39.58,39.6,285000.0,29.0586,29.0953,29.022,29.0366,285000.0
2011-12-15 10:40:00,39.61,39.66,39.56,39.63,201300.0,29.044,29.0806,29.0073,29.0586,201300.0
2011-12-15 10:50:00,39.62,39.68,39.58,39.59,345600.0,29.0513,29.0953,29.022,29.0293,345600.0
2011-12-15 11:00:00,39.59,39.71,39.59,39.66,273800.0,29.0293,29.1173,29.0293,29.0806,273800.0
2011-12-15 11:10:00,39.65,39.68,39.59,39.59,238700.0,29.0733,29.0953,29.0293,29.0293,238700.0
2011-12-15 11:20:00,39.6,39.65,39.57,39.64,243500.0,29.0366,29.0733,29.0146,29.066,243500.0
2011-12-15 11:30:00,39.64,39.66,39.6,39.6,154600.0,29.066,29.0806,29.0366,29.0366,154600.0
2011-12-15 11:40:00,39.6,39.62,39.58,39.58,228500.0,29.0366,29.0513,29.022,29.022,228500.0
2011-12-15 11:50:00,39.57,39.58,39.5,39.53,256100.0,29.0146,29.022,28.9633,28.9853,256100.0
2011-12-15 12:00:00,39.53,39.54,39.5,39.51,182500.0,28.9853,28.9926,28.9633,28.9706,182500.0
2011-12-15 12:10:00,39.51,39.52,39.49,39.51,181000.0,28.9706,28.978,28.956,28.9706,181000.0
2011-12-15 12:20:00,39.51,39.6,39.51,39.58,124800.0,28.9706,29.0366,28.9706,29.022,124800.0
2011-12-15 12:30:00,39.59,39.68,39.57,39.67,202700.0,29.0293,29.0953,29.0146,29.088,202700.0
2011-12-15 12:40:00,39.67,39.7,39.62,39.64,116500.0,29.088,29.11,29.0513,29.066,116500.0
2011-12-15 12:50:00,39.64,39.64,39.54,39.55,150200.0,29.066,29.066,28.9926,29.0,150200.0
2011-12-15 13:00:00,39.55,39.61,39.54,39.61,179000.0,29.0,29.044,28.9926,29.044,179000.0
2011-12-15 13:10:00,39.61,39.64,39.59,39.62,145200.0,29.044,29.066,29.0293,29.0513,145200.0
2011-12-15 13:20:00,39.63,39.63,39.57,39.58,117800.0,29.0586,29.0586,29.0146,29.022,117800.0
2011-12-15 13:30:00,39.58,39.59,39.53,39.56,141900.0,29.022,29.0293,28.9853,29.0073,141900.0
2011-12-15 13:40:00,39.55,39.65,39.54,39.6,195200.0,29.0,29.0733,28.9926,29.0366,195200.0
2011-12-15 13:50:00,39.59,39.62,39.58,39.59,113300.0,29.0293,29.0513,29.022,29.0293,113300.0
2011-12-15 14:00:00,39.59,39.61,39.54,39.54,153700.0,29.0293,29.044,28.9926,28.9926,153700.0
2011-12-15 14:10:00,39.54,39.59,39.53,39.58,159000.0,28.9926,29.0293,28.9853,29.022,159000.0
2011-12-15 14:20:00,39.58,39.58,39.51,39.52,141700.0,29.022,29.022,28.9706,28.978,141700.0
2011-12-15 14:30:00,39.52,39.53,39.45,39.52,165800.0,28.978,28.9853,28.9266,28.978,165800.0
2011-12-15 14:40:00,39.51,39.52,39.41,39.43,146300.0,28.9706,28.978,28.8973,28.912,146300.0
2011-12-15 14:50:00,39.43,39.52,39.4,39.51,130300.0,28.912,28.978,28.89,28.9706,130300.0
2011-12-15 15:00:00,39.51,39.58,39.49,39.58,125200.0,28.9706,29.022,28.956,29.022,125200.0
2011-12-15 15:10:00,39.58,39.66,39.55,39.64,154500.0,29.022,29.0806,29.0,29.066,154500.0
2011-12-15 15:20:00,39.65,39.66,39.51,39.52,276500.0,29.0733,29.0806,28.9706,28.978,276500.0
2011-12-15 15:30:00,39.54,39.6,39.46,39.52,327200.0,28.9926,29.0366,28.934,28.978,327200.0
2011-12-15 15:40:00,39.52,39.54,39.42,39.5,304500.0,28.978,28.9926,28.9046,28.9633,304500.0
2011-12-15 15:50:00,39.49,39.5,39.38,39.45,1050000.0,28.956,28.9633,28.8753,28.9266,1050000.0
2011-12-16 09:30:00,39.94,39.94,39.74,39.93,3391800.0,29.2859,29.2859,29.1393,29.2786,3391800.0
2011-12-16 09:40:00,39.94,40.09,39.93,40.09,437300.0,29.2859,29.3959,29.2786,29.3959,437300.0
2011-12-16 09:50:00,40.1,40.23,40.1,40.16,470600.0,29.4033,29.4986,29.4033,29.4472,470600.0
2011-12-16 10:00:00,40.15,40.22,40.11,40.19,374800.0,29.4399,29.4912,29.4106,29.4692,374800.0
2011-12-16 10:10:00,40.19,40.21,40.14,40.18,287900.0,29.4692,29.4839,29.4326,29.4619,287900.0
2011-12-16 10:20:00,40.17,40.18,40.12,40.14,280100.0,29.4546,29.4619,29.4179,29.4326,280100.0
2011-12-16 10:30:00,40.15,40.2,40.14,40.18,277200.0,29.4399,29.4766,29.4326,29.4619,277200.0
2011-12-16 10:40:00,40.18,40.23,40.16,40.21,316200.0,29.4619,29.4986,29.4472,29.4839,316200.0
2011-12-16 10:50:00,40.21,40.28,40.19,40.27,378500.0,29.4839,29.5352,29.4692,29.5279,378500.0
2011-12-16 11:00:00,40.27,40.35,40.27,40.34,434300.0,29.5279,29.5866,29.5279,29.5792,434300.0
2011-12-16 11:10:00,40.34,40.52,40.34,40.51,521600.0,29.5792,29.7112,29.5792,29.7039,521600.0
2011-12-16 11:20:00,40.51,40.54,40.48,40.53,350300.0,29.7039,29.7259,29.6819,29.7185,350300.0
2011-12-16 11:30:00,40.53,40.54,40.31,40.32,765300.0,29.7185,29.7259,29.5572,29.5646,765300.0
2011-12-16 11:40:00,40.31,40.39,40.31,40.37,226700.0,29.5572,29.6159,29.5572,29.6012,226700.0
2011-12-16 11:50:00,40.36,40.47,40.36,40.37,448100.0,29.5939,29.6746,29.5939,29.6012,448100.0
2011-12-16 12:00:00,40.37,40.43,40.35,40.42,319900.0,29.6012,29.6452,29.5866,29.6379,319900.0
2011-12-16 12:10:00,40.42,40.46,40.41,40.45,259200.0,29.6379,29.6672,29.6306,29.6599,259200.0
2011-12-16 12:20:00,40.45,40.45,40.38,40.39,279300.0,29.6599,29.6599,29.6086,29.6159,279300.0
2011-12-16 12:30:00,40.39,40.41,40.3,40.34,498500.0,29.6159,29.6306,29.5499,29.5792,498500.0
2011-12-16 12:40:00,40.34,40.41,40.32,40.4,312500.0,29.5792,29.6306,29.5646,29.6232,312500.0
2011-12-16 12:50:00,40.4,40.5,40.39,40.46,227500.0,29.6232,29.6966,29.6159,29.6672,227500.0
2011-12-16 13:00:00,40.45,40.5,40.4,40.4,154000.0,29.6599,29.6966,29.6232,29.6232,154000.0
2011-12-16 13:10:00,40.4,40.48,40.4,40.46,176200.0,29.6232,29.6819,29.6232,29.6672,176200.0
2011-12-16 13:20:00,40.46,40.5,40.43,40.44,90600.0,29.6672,29.6966,29.6452,29.6526,90600.0
2011-12-16 13:30:00,40.44,40.46,40.42,40.44,158300.0,29.6526,29.6672,29.6379,29.6526,158300.0
2011-12-16 13:40:00,40.43,40.45,40.39,40.44,278400.0,29.6452,29.6599,29.6159,29.6526,278400.0
2011-12-16 13:50:00,40.44,40.46,40.31,40.32,251000.0,29.6526,29.6672,29.5572,29.5646,251000.0
2011-12-16 14:00:00,40.32,40.32,40.26,40.28,306600.0,29.5646,29.5646,29.5206,29.5352,306600.0
2011-12-16 14:10:00,40.28,40.37,40.25,40.31,428300.0,29.5352,29.6012,29.5132,29.5572,428300.0
2011-12-16 14:20:00,40.31,40.32,40.29,40.3,183700.0,29.5572,29.5646,29.5426,29.5499,183700.0
2011-12-16 14:30:00,40.3,40.39,40.3,40.35,136300.0,29.5499,29.6159,29.5499,29.5866,136300.0
2011-12-16 14:40:00,40.34,40.4,40.32,40.39,145800.0,29.5792,29.6232,29.5646,29.6159,145800.0
2011-12-16 14:50:00,40.4,40.44,40.39,40.43,139400.0,29.6232,29.6526,29.6159,29.6452,139400.0
2011-12-16 15:00:00,40.42,40.45,40.42,40.43,212500.0,29.6379,29.6599,29.6379,29.6452,212500.0
2011-12-16 15:10:00,40.43,40.46,40.39,40.39,273100.0,29.6452,29.6672,29.6159,29.6159,273100.0
2011-12-16 15:20:00,40.39,40.42,40.32,40.33,379600.0,29.6159,29.6379,29.5646,29.5719,379600.0
2011-12-16 15:30:00,40.33,40.4,40.32,40.35,332300.0,29.5719,29.6232,29.5646,29.5866,332300.0
2011-12-16 15:40:00,40.35,40.45,40.31,40.44,622100.0,29.5866,29.6599,29.5572,29.6526,622100.0
2011-12-16 15:50:00,40.44,40.48,40.4,40.44,1100300.0,29.6526,29.6819,29.6232,29.6526,1100300.0
2011-12-19 09:30:00,40.31,40.66,40.29,40.46,366300.0,29.5572,29.8139,29.5426,29.6672,366300.0
2011-12-19 09:40:00,40.47,40.58,40.44,40.5,240100.0,29.6746,29.7552,29.6526,29.6966,240100.0
2011-12-19 09:50:00,40.49,40.6,40.45,40.59,217500.0,29.6892,29.7699,29.6599,29.7625,217500.0
2011-12-19 10:00:00,40.59,40.64,40.48,40.52,511600.0,29.7625,29.7992,29.6819,29.7112,511600.0
2011-12-19 10:10:00,40.52,40.57,40.49,40.52,402500.0,29.7112,29.7479,29.6892,29.7112,402500.0
2011-12-19 10:20:00,40.52,40.62,40.51,40.6,158100.0,29.7112,29.7845,29.7039,29.7699,158100.0
2011-12-19 10:30:00,40.61,40.81,40.59,40.7,307600.0,29.7772,29.9239,29.7625,29.8432,307600.0
2011-12-19 10:40:00,40.7,40.7,40.52,40.55,161900.0,29.8432,29.8432,29.7112,29.7332,161900.0
2011-12-19 10:50:00,40.55,40.55,40.47,40.51,147200.0,29.7332,29.7332,29.6746,29.7039,147200.0
2011-12-19 11:00:00,40.51,40.55,40.42,40.42,233400.0,29.7039,29.7332,29.6379,29.6379,233400.0
2011-12-19 11:10:00,40.44,40.51,40.44,40.5,111600.0,29.6526,29.7039,29.6526,29.6966,111600.0
2011-12-19 11:20:00,40.5,40.52,40.47,40.52,131400.0,29.6966,29.7112,29.6746,29.7112,131400.0
2011-12-19 11:30:00,40.53,40.53,40.44,40.45,120200.0,29.7185,29.7185,29.6526,29.6599,120200.0
2011-12-19 11:40:00,40.45,40.5,40.44,40.45,258300.0,29.6599,29.6966,29.6526,29.6599,258300.0
2011-12-19 11:50:00,40.46,40.5,40.43,40.44,172600.0,29.6672,29.6966,29.6452,29.6526,172600.0
2011-12-19 12:00:00,40.43,40.47,40.41,40.43,160500.0,29.6452,29.6746,29.6306,29.6452,160500.0
2011-12-19 12:10:00,40.43,40.44,40.41,40.44,116300.0,29.6452,29.6526,29.6306,29.6526,116300.0
2011-12-19 12:20:00,40.44,40.47,40.4,40.44,169900.0,29.6526,29.6746,29.6232,29.6526,169900.0
2011-12-19 12:30:00,40.44,40.44,40.38,40.42,88800.0,29.6526,29.6526,29.6086,29.6379,88800.0
2011-12-19 12:40:00,40.42,40.45,40.41,40.42,118000.0,29.6379,29.6599,29.6306,29.6379,118000.0
2011-12-19 12:50:00,40.42,40.49,40.42,40.47,124900.0,29.6379,29.6892,29.6379,29.6746,124900.0
2011-12-19 13:00:00,40.47,40.48,40.42,40.42,87700.0,29.6746,29.6819,29.6379,29.6379,87700.0
2011-12-19 13:10:00,40.42,40.44,40.41,40.42,104100.0,29.6379,29.6526,29.6306,29.6379,104100.0
2011-12-19 13:20:00,40.43,40.44,40.42,40.43,68500.0,29.6452,29.6526,29.6379,29.6452,68500.0
2011-12-19 13:30:00,40.42,40.43,40.37,40.37,85000.0,29.6379,29.6452,29.6012,29.6012,85000.0
2011-12-19 13:40:00,40.37,40.44,40.35,40.43,123100.0,29.6012,29.6526,29.5866,29.6452,123100.0
2011-12-19 13:50:00,40.44,40.5,40.43,40.47,103200.0,29.6526,29.6966,29.6452,29.6746,103200.0
2011-12-19 14:00:00,40.47,40.5,40.44,40.48,149600.0,29.6746,29.6966,29.6526,29.6819,149600.0
2011-12-19 14:10:00,40.48,40.5,40.44,40.45,103800.0,29.6819,29.6966,29.6526,29.6599,103800.0
2011-12-19 14:20:00,40.46,40.5,40.45,40.46,76300.0,29.6672,29.6966,29.6599,29.6672,76300.0
2011-12-19 14:30:00,40.46,40.47,40.39,40.41,146800.0,29.6672,29.6746,29.6159,29.6306,146800.0
2011-12-19 14:40:00,40.41,40.45,40.39,40.44,232900.0,29.6306,29.6599,29.6159,29.6526,232900.0
2011-12-19 14:50:00,40.44,40.48,40.4,40.48,155300.0,29.6526,29.6819,29.6232,29.6819,155300.0
2011-12-19 15:00:00,40.48,40.48,40.27,40.27,463000.0,29.6819,29.6819,29.5279,29.5279,463000.0
2011-12-19 15:10:00,40.28,40.28,40.14,40.22,401300.0,29.5352,29.5352,29.4326,29.4912,401300.0
2011-12-19 15:20:00,40.22,40.26,40.17,40.19,264600.0,29.4912,29.5206,29.4546,29.4692,264600.0
2011-12-19 15:30:00,40.19,40.27,40.15,40.27,194900.0,29.4692,29.5279,29.4399,29.5279,194900.0
2011-12-19 15:40:00,40.25,40.27,40.19,40.2,300100.0,29.5132,29.5279,29.4692,29.4766,300100.0
2011-12-19 15:50:00,40.19,40.23,40.11,40.2,666100.0,29.4692,29.4986,29.4106,29.4766,666100.0
2011-12-20 09:30:00,40.76,41.26,40.76,41.21,1025800.0,29.8872,30.2538,29.8872,30.2172,1025800.0
2011-12-20 09:40:00,41.22,41.5,41.16,41.35,795600.0,30.2245,30.4298,30.1805,30.3198,795600.0
2011-12-20 09:50:00,41.36,41.46,41.35,41.42,619700.0,30.3271,30.4005,30.3198,30.3711,619700.0
2011-12-20 10:00:00,41.43,41.46,41.33,41.42,1017800.0,30.3785,30.4005,30.3051,30.3711,1017800.0
2011-12-20 10:10:00,41.41,41.42,41.34,41.4,494900.0,30.3638,30.3711,30.3125,30.3565,494900.0
2011-12-20 10:20:00,41.41,41.47,41.37,41.44,531000.0,30.3638,30.4078,30.3345,30.3858,531000.0
2011-12-20 10:30:00,41.44,41.45,41.35,41.39,276300.0,30.3858,30.3931,30.3198,30.3491,276300.0
2011-12-20 10:40:00,41.39,41.45,41.38,41.38,264200.0,30.3491,30.3931,30.3418,30.3418,264200.0
2011-12-20 10:50:00,41.38,41.4,41.35,41.37,213000.0,30.3418,30.3565,30.3198,30.3345,213000.0
2011-12-20 11:00:00,41.38,41.47,41.36,41.46,220200.0,30.3418,30.4078,30.3271,30.4005,220200.0
2011-12-20 11:10:00,41.47,41.5,41.44,41.48,167600.0,30.4078,30.4298,30.3858,30.4151,167600.0
2011-12-20 11:20:00,41.48,41.5,41.44,41.48,171100.0,30.4151,30.4298,30.3858,30.4151,171100.0
2011-12-20 11:30:00,41.49,41.6,41.48,41.5,555700.0,30.4225,30.5031,30.4151,30.4298,555700.0
2011-12-20 11:40:00,41.5,41.61,41.5,41.6,397200.0,30.4298,30.5105,30.4298,30.5031,397200.0
2011-12-20 11:50:00,41.61,41.65,41.51,41.51,224800.0,30.5105,30.5398,30.4371,30.4371,224800.0
2011-12-20 12:00:00,41.51,41.56,41.46,41.51,358500.0,30.4371,30.4738,30.4005,30.4371,358500.0
2011-12-20 12:10:00,41.51,41.57,41.49,41.55,187100.0,30.4371,30.4811,30.4225,30.4665,187100.0
2011-12-20 12:20:00,41.56,41.66,41.55,41.66,264100.0,30.4738,30.5471,30.4665,30.5471,264100.0
2011-12-20 12:30:00,41.66,41.67,41.61,41.66,164300.0,30.5471,30.5545,30.5105,30.5471,164300.0
2011-12-20 12:40:00,41.66,41.7,41.63,41.67,176900.0,30.5471,30.5764,30.5251,30.5545,176900.0
2011-12-20 12:50:00,41.67,41.75,41.66,41.75,182100.0,30.5545,30.6131,30.5471,30.6131,182100.0
2011-12-20 13:00:00,41.75,41.96,41.75,41.96,503800.0,30.6131,30.7671,30.6131,30.7671,503800.0
2011-12-20 13:10:00,41.96,41.99,41.83,41.83,518400.0,30.7671,30.7891,30.6718,30.6718,518400.0
2011-12-20 13:20:00,41.83,41.86,41.81,41.83,185000.0,30.6718,30.6938,30.6571,30.6718,185000.0
2011-12-20 13:30:00,41.84,41.86,41.82,41.86,234800.0,30.6791,30.6938,30.6644,30.6938,234800.0
2011-12-20 13:40:00,41.85,41.87,41.8,41.84,394100.0,30.6864,30.7011,30.6498,30.6791,394100.0
2011-12-20 13:50:00,41.84,41.88,41.79,41.8,650800.0,30.6791,30.7084,30.6424,30.6498,650800.0
2011-12-20 14:00:00,41.79,41.81,41.66,41.77,363000.0,30.6424,30.6571,30.5471,30.6278,363000.0
2011-12-20 14:10:00,41.76,41.77,41.69,41.73,322200.0,30.6204,30.6278,30.5691,30.5984,322200.0
2011-12-20 14:20:00,41.73,41.85,41.73,41.77,405900.0,30.5984,30.6864,30.5984,30.6278,405900.0
2011-12-20 14:30:00,41.78,41.84,41.74,41.75,330100.0,30.6351,30.6791,30.6058,30.6131,330100.0
2011-12-20 14:40:00,41.76,41.88,41.75,41.77,436100.0,30.6204,30.7084,30.6131,30.6278,436100.0
2011-12-20 14:50:00,41.77,41.81,41.75,41.79,410500.0,30.6278,30.6571,30.6131,30.6424,410500.0
2011-12-20 15:00:00,41.78,41.83,41.75,41.79,503900.0,30.6351,30.6718,30.6131,30.6424,503900.0
2011-12-20 15:10:00,41.79,41.83,41.76,41.77,307300.0,30.6424,30.6718,30.6204,30.6278,307300.0
2011-12-20 15:20:00,41.77,41.78,41.7,41.77,489200.0,30.6278,30.6351,30.5764,30.6278,489200.0
2011-12-20 15:30:00,41.76,41.85,41.74,41.83,438500.0,30.6204,30.6864,30.6058,30.6718,438500.0
2011-12-20 15:40:00,41.84,41.99,41.82,41.97,1119200.0,30.6791,30.7891,30.6644,30.7744,1119200.0
2011-12-20 15:50:00,41.96,41.99,41.92,41.93,1286400.0,30.7671,30.7891,30.7378,30.7451,1286400.0
2011-12-21 09:30:00,41.92,42.0,41.83,41.84,601200.0,30.7378,30.7964,30.6718,30.6791,601200.0
2011-12-21 09:40:00,41.84,41.92,41.8,41.83,262500.0,30.6791,30.7378,30.6498,30.6718,262500.0
2011-12-21 09:50:00,41.84,41.88,41.74,41.78,284900.0,30.6791,30.7084,30.6058,30.6351,284900.0
2011-12-21 10:00:00,41.78,41.81,41.67,41.75,454200.0,30.6351,30.6571,30.5545,30.6131,454200.0
2011-12-21 10:10:00,41.76,41.77,41.73,41.77,219700.0,30.6204,30.6278,30.5984,30.6278,219700.0
2011-12-21 10:20:00,41.76,41.79,41.65,41.65,187200.0,30.6204,30.6424,30.5398,30.5398,187200.0
2011-12-21 10:30:00,41.66,41.68,41.61,41.66,273300.0,30.5471,30.5618,30.5105,30.5471,273300.0
2011-12-21 10:40:00,41.66,41.69,41.59,41.68,154600.0,30.5471,30.5691,30.4958,30.5618,154600.0
2011-12-21 10:50:00,41.67,41.67,41.6,41.62,119900.0,30.5545,30.5545,30.5031,30.5178,119900.0
2011-12-21 11:00:00,41.62,41.65,41.57,41.62,180700.0,30.5178,30.5398,30.4811,30.5178,180700.0
2011-12-21 11:10:00,41.62,41.68,41.57,41.6,124200.0,30.5178,30.5618,30.4811,30.5031,124200.0
2011-12-21 11:20:00,41.59,41.63,41.56,41.61,156000.0,30.4958,30.5251,30.4738,30.5105,156000.0
2011-12-21 11:30:00,41.61,41.74,41.61,41.7,128400.0,30.5105,30.6058,30.5105,30.5764,128400.0
2011-12-21 11:40:00,41.7,41.78,41.64,41.74,885800.0,30.5764,30.6351,30.5325,30.6058,885800.0
2011-12-21 11:50:00,41.75,41.75,41.61,41.65,150900.0,30.6131,30.6131,30.5105,30.5398,150900.0
2011-12-21 12:00:00,41.65,41.76,41.64,41.71,818000.0,30.5398,30.6204,30.5325,30.5838,818000.0
2011-12-21 12:10:00,41.71,41.82,41.7,41.79,249400.0,30.5838,30.6644,30.5764,30.6424,249400.0
2011-12-21 12:20:00,41.79,41.8,41.69,41.74,176100.0,30.6424,30.6498,30.5691,30.6058,176100.0
2011-12-21 12:30:00,41.75,41.86,41.74,41.85,133800.0,30.6131,30.6938,30.6058,30.6864,133800.0
2011-12-21 12:40:00,41.84,41.88,41.82,41.86,90200.0,30.6791,30.7084,30.6644,30.6938,90200.0
2011-12-21 12:50:00,41.85,41.94,41.83,41.93,182100.0,30.6864,30.7524,30.6718,30.7451,182100.0
2011-12-21 13:00:00,41.94,41.97,41.9,41.96,211300.0,30.7524,30.7744,30.7231,30.7671,211300.0
2011-12-21 13:10:00,41.95,41.96,41.9,41.91,115900.0,30.7598,30.7671,30.7231,30.7304,115900.0
2011-12-21 13:20:00,41.91,41.93,41.85,41.87,91200.0,30.7304,30.7451,30.6864,30.7011,91200.0
2011-12-21 13:30:00,41.88,41.9,41.84,41.88,86600.0,30.7084,30.7231,30.6791,30.7084,86600.0
2011-12-21 13:40:00,41.87,41.88,41.77,41.82,157800.0,30.7011,30.7084,30.6278,30.6644,157800.0
2011-12-21 13:50:00,41.81,41.9,41.76,41.87,165900.0,30.6571,30.7231,30.6204,30.7011,165900.0
2011-12-21 14:00:00,41.88,41.97,41.88,41.93,140500.0,30.7084,30.7744,30.7084,30.7451,140500.0
2011-12-21 14:10:00,41.94,41.94,41.88,41.9,96000.0,30.7524,30.7524,30.7084,30.7231,96000.0
2011-12-21 14:20:00,41.9,41.94,41.88,41.9,87100.0,30.7231,30.7524,30.7084,30.7231,87100.0
2011-12-21 14:30:00,41.9,41.96,41.82,41.9,173800.0,30.7231,30.7671,30.6644,30.7231,173800.0
2011-12-21 14:40:00,41.9,41.91,41.86,41.89,313500.0,30.7231,30.7304,30.6938,30.7158,313500.0
2011-12-21 14:50:00,41.9,41.92,41.86,41.87,293200.0,30.7231,30.7378,30.6938,30.7011,293200.0
2011-12-21 15:00:00,41.87,41.94,41.86,41.93,334700.0,30.7011,30.7524,30.6938,30.7451,334700.0
2011-12-21 15:10:00,41.93,41.98,41.92,41.96,225400.0,30.7451,30.7818,30.7378,30.7671,225400.0
2011-12-21 15:20:00,41.96,42.0,41.94,41.94,830900.0,30.7671,30.7964,30.7524,30.7524,830900.0
2011-12-21 15:30:00,41.94,42.05,41.94,42.01,930200.0,30.7524,30.8331,30.7524,30.8038,930200.0
2011-12-21 15:40:00,42.0,42.04,41.92,41.98,605400.0,30.7964,30.8258,30.7378,30.7818,605400.0
2011-12-21 15:50:00,41.99,42.02,41.93,42.02,793900.0,30.7891,30.8111,30.7451,30.8111,793900.0
2011-12-22 09:30:00,41.93,42.05,41.86,41.92,236200.0,30.7451,30.8331,30.6938,30.7378,236200.0
2011-12-22 09:40:00,41.92,42.09,41.92,42.04,272100.0,30.7378,30.8624,30.7378,30.8258,272100.0
2011-12-22 09:50:00,42.03,42.14,42.01,42.01,189300.0,30.8184,30.8991,30.8038,30.8038,189300.0
2011-12-22 10:00:00,42.02,42.07,41.88,41.89,284100.0,30.8111,30.8478,30.7084,30.7158,284100.0
2011-12-22 10:10:00,41.88,42.0,41.82,42.0,325300.0,30.7084,30.7964,30.6644,30.7964,325300.0
2011-12-22 10:20:00,42.0,42.05,41.93,41.99,218600.0,30.7964,30.8331,30.7451,30.7891,218600.0
2011-12-22 10:30:00,41.99,42.0,41.86,41.9,245500.0,30.7891,30.7964,30.6938,30.7231,245500.0
2011-12-22 10:40:00,41.9,41.9,41.65,41.67,341200.0,30.7231,30.7231,30.5398,30.5545,341200.0
2011-12-22 10:50:00,41.68,41.81,41.67,41.75,264700.0,30.5618,30.6571,30.5545,30.6131,264700.0
2011-12-22 11:00:00,41.75,41.84,41.69,41.69,256000.0,30.6131,30.6791,30.5691,30.5691,256000.0
2011-12-22 11:10:00,41.7,41.81,41.69,41.73,204300.0,30.5764,30.6571,30.5691,30.5984,204300.0
2011-12-22 11:20:00,41.73,41.88,41.69,41.85,204700.0,30.5984,30.7084,30.5691,30.6864,204700.0
2011-12-22 11:30:00,41.86,41.94,41.83,41.9,188900.0,30.6938,30.7524,30.6718,30.7231,188900.0
2011-12-22 11:40:00,41.9,42.03,41.88,42.0,198800.0,30.7231,30.8184,30.7084,30.7964,198800.0
2011-12-22 11:50:00,41.99,42.07,41.97,42.0,314500.0,30.7891,30.8478,30.7744,30.7964,314500.0
2011-12-22 12:00:00,42.0,42.01,41.97,42.01,101800.0,30.7964,30.8038,30.7744,30.8038,101800.0
2011-12-22 12:10:00,42.01,42.02,41.98,42.01,108100.0,30.8038,30.8111,30.7818,30.8038,108100.0
2011-12-22 12:20:00,42.01,42.05,41.99,42.03,138300.0,30.8038,30.8331,30.7891,30.8184,138300.0
2011-12-22 12:30:00,42.03,42.04,41.98,42.01,110500.0,30.8184,30.8258,30.7818,30.8038,110500.0
2011-12-22 12:40:00,42.0,42.01,41.91,41.91,98700.0,30.7964,30.8038,30.7304,30.7304,98700.0
2011-12-22 12:50:00,41.92,41.94,41.9,41.9,85000.0,30.7378,30.7524,30.7231,30.7231,85000.0
2011-12-22 13:00:00,41.91,41.94,41.87,41.92,188000.0,30.7304,30.7524,30.7011,30.7378,188000.0
2011-12-22 13:10:00,41.92,42.01,41.91,41.92,142600.0,30.7378,30.8038,30.7304,30.7378,142600.0
2011-12-22 13:20:00,41.91,41.96,41.86,41.93,128200.0,30.7304,30.7671,30.6938,30.7451,128200.0
2011-12-22 13:30:00,41.93,41.93,41.82,41.82,121100.0,30.7451,30.7451,30.6644,30.6644,121100.0
2011-12-22 13:40:00,41.82,41.86,41.8,41.84,165900.0,30.6644,30.6938,30.6498,30.6791,165900.0
2011-12-22 13:50:00,41.84,41.84,41.76,41.76,84200.0,30.6791,30.6791,30.6204,30.6204,84200.0
2011-12-22 14:00:00,41.76,41.83,41.71,41.83,155400.0,30.6204,30.6718,30.5838,30.6718,155400.0
2011-12-22 14:10:00,41.83,41.88,41.82,41.84,90700.0,30.6718,30.7084,30.6644,30.6791,90700.0
2011-12-22 14:20:00,41.83,41.85,41.77,41.77,189100.0,30.6718,30.6864,30.6278,30.6278,189100.0
2011-12-22 14:30:00,41.77,41.8,41.75,41.77,179200.0,30.6278,30.6498,30.6131,30.6278,179200.0
2011-12-22 14:40:00,41.77,41.77,41.69,41.73,588500.0,30.6278,30.6278,30.5691,30.5984,588500.0
2011-12-22 14:50:00,41.73,41.8,41.7,41.8,221300.0,30.5984,30.6498,30.5764,30.6498,221300.0
2011-12-22 15:00:00,41.8,41.84,41.8,41.83,145300.0,30.6498,30.6791,30.6498,30.6718,145300.0
2011-12-22 15:10:00,41.83,41.83,41.78,41.8,284600.0,30.6718,30.6718,30.6351,30.6498,284600.0
2011-12-22 15:20:00,41.79,41.94,41.79,41.94,295900.0,30.6424,30.7524,30.6424,30.7524,295900.0
2011-12-22 15:30:00,41.94,41.99,41.93,41.99,324700.0,30.7524,30.7891,30.7451,30.7891,324700.0
2011-12-22 15:40:00,41.99,41.99,41.88,41.92,299900.0,30.7891,30.7891,30.7084,30.7378,299900.0
2011-12-22 15:50:00,41.92,41.96,41.87,41.93,499800.0,30.7378,30.7671,30.7011,30.7451,499800.0
2011-12-23 09:30:00,41.93,42.01,41.84,41.84,204800.0,30.7451,30.8038,30.6791,30.6791,204800.0
2011-12-23 09:40:00,41.84,41.86,41.75,41.77,101400.0,30.6791,30.6938,30.6131,30.6278,101400.0
2011-12-23 09:50:00,41.76,41.79,41.69,41.69,178100.0,30.6204,30.6424,30.5691,30.5691,178100.0
2011-12-23 10:00:00,41.69,41.85,41.69,41.82,155500.0,30.5691,30.6864,30.5691,30.6644,155500.0
2011-12-23 10:10:00,41.82,41.94,41.8,41.94,160300.0,30.6644,30.7524,30.6498,30.7524,160300.0
2011-12-23 10:20:00,41.94,41.98,41.92,41.95,86300.0,30.7524,30.7818,30.7378,30.7598,86300.0
2011-12-23 10:30:00,41.96,42.03,41.94,42.02,97700.0,30.7671,30.8184,30.7524,30.8111,97700.0
2011-12-23 10:40:00,42.03,42.04,41.98,42.02,70600.0,30.8184,30.8258,30.7818,30.8111,70600.0
2011-12-23 10:50:00,42.01,42.03,42.0,42.03,53600.0,30.8038,30.8184,30.7964,30.8184,53600.0
2011-12-23 11:00:00,42.03,42.05,42.0,42.01,96500.0,30.8184,30.8331,30.7964,30.8038,96500.0
2011-12-23 11:10:00,42.0,42.09,42.0,42.06,87500.0,30.7964,30.8624,30.7964,30.8404,87500.0
2011-12-23 11:20:00,42.07,42.1,42.05,42.09,77700.0,30.8478,30.8697,30.8331,30.8624,77700.0
2011-12-23 11:30:00,42.09,42.12,42.02,42.03,136400.0,30.8624,30.8844,30.8111,30.8184,136400.0
2011-12-23 11:40:00,42.03,42.04,41.96,41.98,123800.0,30.8184,30.8258,30.7671,30.7818,123800.0
2011-12-23 11:50:00,41.99,42.05,41.98,42.05,44500.0,30.7891,30.8331,30.7818,30.8331,44500.0
2011-12-23 12:00:00,42.04,42.07,42.03,42.06,33100.0,30.8258,30.8478,30.8184,30.8404,33100.0
2011-12-23 12:10:00,42.06,42.08,42.05,42.05,75600.0,30.8404,30.8551,30.8331,30.8331,75600.0
2011-12-23 12:20:00,42.05,42.08,42.05,42.07,75600.0,30.8331,30.8551,30.8331,30.8478,75600.0
2011-12-23 12:30:00,42.07,42.13,42.06,42.11,63100.0,30.8478,30.8917,30.8404,30.8771,63100.0
2011-12-23 12:40:00,42.11,42.13,42.02,42.04,76800.0,30.8771,30.8917,30.8111,30.8258,76800.0
2011-12-23 12:50:00,42.04,42.1,42.04,42.1,73400.0,30.8258,30.8697,30.8258,30.8697,73400.0
2011-12-23 13:00:00,42.1,42.1,42.04,42.08,53500.0,30.8697,30.8697,30.8258,30.8551,53500.0
2011-12-23 13:10:00,42.07,42.1,42.06,42.08,49000.0,30.8478,30.8697,30.8404,30.8551,49000.0
2011-12-23 13:20:00,42.07,42.1,42.06,42.09,28800.0,30.8478,30.8697,30.8404,30.8624,28800.0
2011-12-23 13:30:00,42.09,42.13,42.09,42.12,65000.0,30.8624,30.8917,30.8624,30.8844,65000.0
2011-12-23 13:40:00,42.12,42.12,42.05,42.06,90500.0,30.8844,30.8844,30.8331,30.8404,90500.0
2011-12-23 13:50:00,42.05,42.08,42.0,42.02,104100.0,30.8331,30.8551,30.7964,30.8111,104100.0
2011-12-23 14:00:00,42.02,42.02,41.97,42.0,80000.0,30.8111,30.8111,30.7744,30.7964,80000.0
2011-12-23 14:10:00,42.0,42.04,41.99,42.02,47500.0,30.7964,30.8258,30.7891,30.8111,47500.0
2011-12-23 14:20:00,42.03,42.03,42.01,42.02,53900.0,30.8184,30.8184,30.8038,30.8111,53900.0
2011-12-23 14:30:00,42.01,42.04,42.01,42.04,69900.0,30.8038,30.8258,30.8038,30.8258,69900.0
2011-12-23 14:40:00,42.04,42.04,42.01,42.02,48000.0,30.8258,30.8258,30.8038,30.8111,48000.0
2011-12-23 14:50:00,42.02,42.02,42.01,42.02,38200.0,30.8111,30.8111,30.8038,30.8111,38200.0
2011-12-23 15:00:00,42.02,42.02,42.01,42.02,40600.0,30.8111,30.8111,30.8038,30.8111,40600.0
2011-12-23 15:10:00,42.02,42.02,42.0,42.0,129300.0,30.8111,30.8111,30.7964,30.7964,129300.0
2011-12-23 15:20:00,42.01,42.01,41.98,41.98,112400.0,30.8038,30.8038,30.7818,30.7818,112400.0
2011-12-23 15:30:00,41.99,42.03,41.98,42.02,149000.0,30.7891,30.8184,30.7818,30.8111,149000.0
2011-12-23 15:40:00,42.02,42.08,42.0,42.0,235200.0,30.8111,30.8551,30.7964,30.7964,235200.0
2011-12-23 15:50:00,42.0,42.11,42.0,42.09,412300.0,30.7964,30.8771,30.7964,30.8624,412300.0
2011-12-27 09:30:00,41.99,42.09,41.92,42.05,155700.0,30.7891,30.8624,30.7378,30.8331,155700.0
2011-12-27 09:40:00,42.06,42.1,42.0,42.09,158500.0,30.8404,30.8697,30.7964,30.8624,158500.0
2011-12-27 09:50:00,42.09,42.27,42.08,42.26,200400.0,30.8624,30.9944,30.8551,30.9871,200400.0
2011-12-27 10:00:00,42.25,42.29,42.17,42.25,205100.0,30.9797,31.0091,30.9211,30.9797,205100.0
2011-12-27 10:10:00,42.24,42.31,42.22,42.23,194400.0,30.9724,31.0237,30.9577,30.9651,194400.0
2011-12-27 10:20:00,42.22,42.27,42.17,42.17,224600.0,30.9577,30.9944,30.9211,30.9211,224600.0
2011-12-27 10:30:00,42.17,42.24,42.17,42.17,93700.0,30.9211,30.9724,30.9211,30.9211,93700.0
2011-12-27 10:40:00,42.17,42.25,42.17,42.25,77700.0,30.9211,30.9797,30.9211,30.9797,77700.0
2011-12-27 10:50:00,42.25,42.25,42.12,42.13,111000.0,30.9797,30.9797,30.8844,30.8917,111000.0
2011-12-27 11:00:00,42.13,42.19,42.13,42.18,81600.0,30.8917,30.9357,30.8917,30.9284,81600.0
2011-12-27 11:10:00,42.18,42.28,42.17,42.28,144000.0,30.9284,31.0017,30.9211,31.0017,144000.0
2011-12-27 11:20:00,42.28,42.31,42.24,42.25,115600.0,31.0017,31.0237,30.9724,30.9797,115600.0
2011-12-27 11:30:00,42.25,42.26,42.2,42.26,87300.0,30.9797,30.9871,30.9431,30.9871,87300.0
2011-12-27 11:40:00,42.25,42.27,42.22,42.25,50100.0,30.9797,30.9944,30.9577,30.9797,50100.0
2011-12-27 11:50:00,42.25,42.26,42.23,42.24,34800.0,30.9797,30.9871,30.9651,30.9724,34800.0
2011-12-27 12:00:00,42.24,42.31,42.24,42.31,74000.0,30.9724,31.0237,30.9724,31.0237,74000.0
2011-12-27 12:10:00,42.31,42.34,42.27,42.28,52900.0,31.0237,31.0457,30.9944,31.0017,52900.0
2011-12-27 12:20:00,42.28,42.33,42.28,42.3,94000.0,31.0017,31.0384,31.0017,31.0164,94000.0
2011-12-27 12:30:00,42.29,42.39,42.29,42.39,98900.0,31.0091,31.0824,31.0091,31.0824,98900.0
2011-12-27 12:40:00,42.39,42.45,42.38,42.44,99900.0,31.0824,31.1264,31.0751,31.1191,99900.0
2011-12-27 12:50:00,42.44,42.47,42.43,42.43,66800.0,31.1191,31.141,31.1117,31.1117,66800.0
2011-12-27 13:00:00,42.43,42.45,42.41,42.43,67600.0,31.1117,31.1264,31.0971,31.1117,67600.0
2011-12-27 13:10:00,42.43,42.43,42.4,42.41,44600.0,31.1117,31.1117,31.0897,31.0971,44600.0
2011-12-27 13:20:00,42.41,42.41,42.36,42.36,114500.0,31.0971,31.0971,31.0604,31.0604,114500.0
2011-12-27 13:30:00,42.37,42.37,42.3,42.36,92200.0,31.0677,31.0677,31.0164,31.0604,92200.0
2011-12-27 13:40:00,42.37,42.45,42.36,42.44,58000.0,31.0677,31.1264,31.0604,31.1191,58000.0
2011-12-27 13:50:00,42.44,42.45,42.4,42.42,73900.0,31.1191,31.1264,31.0897,31.1044,73900.0
2011-12-27 14:00:00,42.42,42.43,42.37,42.4,135100.0,31.1044,31.1117,31.0677,31.0897,135100.0
2011-12-27 14:10:00,42.4,42.41,42.36,42.37,99800.0,31.0897,31.0971,31.0604,31.0677,99800.0
2011-12-27 14:20:00,42.38,42.38,42.3,42.31,116600.0,31.0751,31.0751,31.0164,31.0237,116600.0
2011-12-27 14:30:00,42.32,42.32,42.28,42.31,65500.0,31.0311,31.0311,31.0017,31.0237,65500.0
2011-12-27 14:40:00,42.32,42.36,42.31,42.35,56900.0,31.0311,31.0604,31.0237,31.0531,56900.0
2011-12-27 14:50:00,42.34,42.35,42.27,42.29,84900.0,31.0457,31.0531,30.9944,31.0091,84900.0
2011-12-27 15:00:00,42.29,42.3,42.28,42.29,44300.0,31.0091,31.0164,31.0017,31.0091,44300.0
2011-12-27 15:10:00,42.3,42.3,42.27,42.27,69000.0,31.0164,31.0164,30.9944,30.9944,69000.0
2011-12-27 15:20:00,42.27,42.28,42.25,42.26,128900.0,30.9944,31.0017,30.9797,30.9871,128900.0
2011-12-27 15:30:00,42.26,42.28,42.24,42.24,171800.0,30.9871,31.0017,30.9724,30.9724,171800.0
2011-12-27 15:40:00,42.24,42.29,42.21,42.28,245000.0,30.9724,31.0091,30.9504,31.0017,245000.0
2011-12-27 15:50:00,42.28,42.29,42.23,42.24,404800.0,31.0017,31.0091,30.9651,30.9724,404800.0
2011-12-28 09:30:00,42.23,42.37,42.22,42.27,222100.0,30.9651,31.0677,30.9577,30.9944,222100.0
2011-12-28 09:40:00,42.28,42.39,42.22,42.34,111300.0,31.0017,31.0824,30.9577,31.0457,111300.0
2011-12-28 09:50:00,42.34,42.34,42.23,42.27,110000.0,31.0457,31.0457,30.9651,30.9944,110000.0
2011-12-28 10:00:00,42.27,42.27,42.12,42.13,206800.0,30.9944,30.9944,30.8844,30.8917,206800.0
2011-12-28 10:10:00,42.12,42.12,41.98,42.06,187700.0,30.8844,30.8844,30.7818,30.8404,187700.0
2011-12-28 10:20:00,42.06,42.1,42.01,42.01,75300.0,30.8404,30.8697,30.8038,30.8038,75300.0
2011-12-28 10:30:00,42.01,42.05,41.98,41.99,83900.0,30.8038,30.8331,30.7818,30.7891,83900.0
2011-12-28 10:40:00,42.0,42.01,41.97,41.99,73800.0,30.7964,30.8038,30.7744,30.7891,73800.0
2011-12-28 10:50:00,41.98,42.01,41.93,41.98,96800.0,30.7818,30.8038,30.7451,30.7818,96800.0
2011-12-28 11:00:00,41.98,42.0,41.93,41.97,71500.0,30.7818,30.7964,30.7451,30.7744,71500.0
2011-12-28 11:10:00,41.97,41.99,41.9,41.93,105500.0,30.7744,30.7891,30.7231,30.7451,105500.0
2011-12-28 11:20:00,41.93,41.94,41.87,41.88,99000.0,30.7451,30.7524,30.7011,30.7084,99000.0
2011-12-28 11:30:00,41.87,41.9,41.84,41.87,91100.0,30.7011,30.7231,30.6791,30.7011,91100.0
2011-12-28 11:40:00,41.87,41.88,41.82,41.83,103500.0,30.7011,30.7084,30.6644,30.6718,103500.0
2011-12-28 11:50:00,41.83,41.87,41.81,41.83,61300.0,30.6718,30.7011,30.6571,30.6718,61300.0
2011-12-28 12:00:00,41.83,41.84,41.76,41.8,85200.0,30.6718,30.6791,30.6204,30.6498,85200.0
2011-12-28 12:10:00,41.8,41.82,41.77,41.8,85400.0,30.6498,30.6644,30.6278,30.6498,85400.0
2011-12-28 12:20:00,41.81,41.81,41.75,41.77,63400.0,30.6571,30.6571,30.6131,30.6278,63400.0
2011-12-28 12:30:00,41.77,41.77,41.73,41.75,41600.0,30.6278,30.6278,30.5984,30.6131,41600.0
2011-12-28 12:40:00,41.75,41.75,41.71,41.72,49000.0,30.6131,30.6131,30.5838,30.5911,49000.0
2011-12-28 12:50:00,41.73,41.75,41.69,41.74,53000.0,30.5984,30.6131,30.5691,30.6058,53000.0
2011-12-28 13:00:00,41.73,41.79,41.73,41.77,79900.0,30.5984,30.6424,30.5984,30.6278,79900.0
2011-12-28 13:10:00,41.78,41.81,41.75,41.77,60100.0,30.6351,30.6571,30.6131,30.6278,60100.0
2011-12-28 13:20:00,41.77,41.78,41.73,41.75,57000.0,30.6278,30.6351,30.5984,30.6131,57000.0
2011-12-28 13:30:00,41.76,41.8,41.73,41.75,55700.0,30.6204,30.6498,30.5984,30.6131,55700.0
2011-12-28 13:40:00,41.75,41.76,41.73,41.73,71900.0,30.6131,30.6204,30.5984,30.5984,71900.0
2011-12-28 13:50:00,41.74,41.76,41.73,41.75,52500.0,30.6058,30.6204,30.5984,30.6131,52500.0
2011-12-28 14:00:00,41.75,41.76,41.71,41.71,128800.0,30.6131,30.6204,30.5838,30.5838,128800.0
2011-12-28 14:10:00,41.72,41.72,41.66,41.67,111500.0,30.5911,30.5911,30.5471,30.5545,111500.0
2011-12-28 14:20:00,41.67,41.73,41.66,41.71,67000.0,30.5545,30.5984,30.5471,30.5838,67000.0
2011-12-28 14:30:00,41.71,41.72,41.65,41.65,81300.0,30.5838,30.5911,30.5398,30.5398,81300.0
2011-12-28 14:40:00,41.65,41.66,41.62,41.63,103500.0,30.5398,30.5471,30.5178,30.5251,103500.0
2011-12-28 14:50:00,41.63,41.68,41.63,41.66,130300.0,30.5251,30.5618,30.5251,30.5471,130300.0
2011-12-28 15:00:00,41.65,41.69,41.64,41.69,148300.0,30.5398,30.5691,30.5325,30.5691,148300.0
2011-12-28 15:10:00,41.69,41.73,41.61,41.64,122200.0,30.5691,30.5984,30.5105,30.5325,122200.0
2011-12-28 15:20:00,41.64,41.69,41.55,41.57,197900.0,30.5325,30.5691,30.4665,30.4811,197900.0
2011-12-28 15:30:00,41.58,41.61,41.55,41.6,218200.0,30.4885,30.5105,30.4665,30.5031,218200.0
2011-12-28 15:40:00,41.6,41.64,41.57,41.59,292200.0,30.5031,30.5325,30.4811,30.4958,292200.0
2011-12-28 15:50:00,41.59,41.59,41.52,41.56,522300.0,30.4958,30.4958,30.4445,30.4738,522300.0
2011-12-29 09:30:00,41.79,41.93,41.64,41.84,178800.0,30.6424,30.7451,30.5325,30.6791,178800.0
2011-12-29 09:40:00,41.82,41.86,41.81,41.83,193500.0,30.6644,30.6938,30.6571,30.6718,193500.0
2011-12-29 09:50:00,41.83,41.91,41.82,41.89,135200.0,30.6718,30.7304,30.6644,30.7158,135200.0
2011-12-29 10:00:00,41.88,41.9,41.86,41.89,205000.0,30.7084,30.7231,30.6938,30.7158,205000.0
2011-12-29 10:10:00,41.88,41.9,41.81,41.84,181100.0,30.7084,30.7231,30.6571,30.6791,181100.0
2011-12-29 10:20:00,41.84,41.84,41.69,41.79,176500.0,30.6791,30.6791,30.5691,30.6424,176500.0
2011-12-29 10:30:00,41.79,41.8,41.72,41.72,211600.0,30.6424,30.6498,30.5911,30.5911,211600.0
2011-12-29 10:40:00,41.73,41.77,41.69,41.74,166200.0,30.5984,30.6278,30.5691,30.6058,166200.0
2011-12-29 10:50:00,41.74,41.77,41.68,41.7,136400.0,30.6058,30.6278,30.5618,30.5764,136400.0
2011-12-29 11:00:00,41.7,41.73,41.59,41.59,136200.0,30.5764,30.5984,30.4958,30.4958,136200.0
2011-12-29 11:10:00,41.59,41.7,41.58,41.68,202900.0,30.4958,30.5764,30.4885,30.5618,202900.0
2011-12-29 11:20:00,41.68,41.75,41.67,41.74,126700.0,30.5618,30.6131,30.5545,30.6058,126700.0
2011-12-29 11:30:00,41.74,41.75,41.69,41.71,161500.0,30.6058,30.6131,30.5691,30.5838,161500.0
2011-12-29 11:40:00,41.71,41.75,41.7,41.73,150700.0,30.5838,30.6131,30.5764,30.5984,150700.0
2011-12-29 11:50:00,41.74,41.78,41.69,41.75,151800.0,30.6058,30.6351,30.5691,30.6131,151800.0
2011-12-29 12:00:00,41.74,41.76,41.71,41.73,93200.0,30.6058,30.6204,30.5838,30.5984,93200.0
2011-12-29 12:10:00,41.73,41.77,41.72,41.76,65100.0,30.5984,30.6278,30.5911,30.6204,65100.0
2011-12-29 12:20:00,41.75,41.8,41.74,41.8,143000.0,30.6131,30.6498,30.6058,30.6498,143000.0
2011-12-29 12:30:00,41.8,41.8,41.77,41.79,87300.0,30.6498,30.6498,30.6278,30.6424,87300.0
2011-12-29 12:40:00,41.79,41.8,41.78,41.8,66500.0,30.6424,30.6498,30.6351,30.6498,66500.0
2011-12-29 12:50:00,41.8,41.8,41.78,41.79,75800.0,30.6498,30.6498,30.6351,30.6424,75800.0
2011-12-29 13:00:00,41.79,41.8,41.78,41.79,101500.0,30.6424,30.6498,30.6351,30.6424,101500.0
2011-12-29 13:10:00,41.79,41.8,41.77,41.79,247000.0,30.6424,30.6498,30.6278,30.6424,247000.0
2011-12-29 13:20:00,41.78,41.79,41.74,41.74,76600.0,30.6351,30.6424,30.6058,30.6058,76600.0
2011-12-29 13:30:00,41.74,41.79,41.74,41.79,138700.0,30.6058,30.6424,30.6058,30.6424,138700.0
2011-12-29 13:40:00,41.79,41.8,41.78,41.79,119000.0,30.6424,30.6498,30.6351,30.6424,119000.0
2011-12-29 13:50:00,41.79,41.81,41.78,41.78,134400.0,30.6424,30.6571,30.6351,30.6351,134400.0
2011-12-29 14:00:00,41.79,41.91,41.79,41.91,297700.0,30.6424,30.7304,30.6424,30.7304,297700.0
2011-12-29 14:10:00,41.91,41.95,41.9,41.91,109900.0,30.7304,30.7598,30.7231,30.7304,109900.0
2011-12-29 14:20:00,41.91,41.94,41.9,41.94,68300.0,30.7304,30.7524,30.7231,30.7524,68300.0
2011-12-29 14:30:00,41.94,41.94,41.89,41.89,62700.0,30.7524,30.7524,30.7158,30.7158,62700.0
2011-12-29 14:40:00,41.9,41.94,41.89,41.93,67100.0,30.7231,30.7524,30.7158,30.7451,67100.0
2011-12-29 14:50:00,41.93,41.94,41.88,41.89,72900.0,30.7451,30.7524,30.7084,30.7158,72900.0
2011-12-29 15:00:00,41.89,41.91,41.89,41.91,54600.0,30.7158,30.7304,30.7158,30.7304,54600.0
2011-12-29 15:10:00,41.91,41.93,41.9,41.92,136800.0,30.7304,30.7451,30.7231,30.7378,136800.0
2011-12-29 15:20:00,41.92,41.95,41.91,41.95,79700.0,30.7378,30.7598,30.7304,30.7598,79700.0
2011-12-29 15:30:00,41.94,41.96,41.94,41.95,130700.0,30.7524,30.7671,30.7524,30.7598,130700.0
2011-12-29 15:40:00,41.95,42.0,41.94,41.97,240400.0,30.7598,30.7964,30.7524,30.7744,240400.0
2011-12-29 15:50:00,41.97,42.03,41.96,42.0,597500.0,30.7744,30.8184,30.7671,30.7964,597500.0
2011-12-30 09:30:00,42.15,42.19,42.02,42.06,175900.0,30.9064,30.9357,30.8111,30.8404,175900.0
2011-12-30 09:40:00,42.05,42.08,42.01,42.05,105000.0,30.8331,30.8551,30.8038,30.8331,105000.0
2011-12-30 09:50:00,42.05,42.06,42.03,42.05,94800.0,30.8331,30.8404,30.8184,30.8331,94800.0
2011-12-30 10:00:00,42.05,42.14,42.04,42.09,140000.0,30.8331,30.8991,30.8258,30.8624,140000.0
2011-12-30 10:10:00,42.1,42.16,42.06,42.09,126300.0,30.8697,30.9137,30.8404,30.8624,126300.0
2011-12-30 10:20:00,42.09,42.13,42.05,42.05,105500.0,30.8624,30.8917,30.8331,30.8331,105500.0
2011-12-30 10:30:00,42.06,42.08,42.04,42.07,101500.0,30.8404,30.8551,30.8258,30.8478,101500.0
2011-12-30 10:40:00,42.07,42.12,42.05,42.1,126000.0,30.8478,30.8844,30.8331,30.8697,126000.0
2011-12-30 10:50:00,42.09,42.17,42.09,42.1,143400.0,30.8624,30.9211,30.8624,30.8697,143400.0
2011-12-30 11:00:00,42.1,42.17,42.1,42.17,86600.0,30.8697,30.9211,30.8697,30.9211,86600.0
2011-12-30 11:10:00,42.17,42.24,42.16,42.23,85400.0,30.9211,30.9724,30.9137,30.9651,85400.0
2011-12-30 11:20:00,42.24,42.29,42.21,42.22,123200.0,30.9724,31.0091,30.9504,30.9577,123200.0
2011-12-30 11:30:00,42.23,42.32,42.22,42.28,71100.0,30.9651,31.0311,30.9577,31.0017,71100.0
2011-12-30 11:40:00,42.28,42.3,42.26,42.29,69800.0,31.0017,31.0164,30.9871,31.0091,69800.0
2011-12-30 11:50:00,42.28,42.31,42.27,42.3,95800.0,31.0017,31.0237,30.9944,31.0164,95800.0
2011-12-30 12:00:00,42.3,42.31,42.22,42.22,94500.0,31.0164,31.0237,30.9577,30.9577,94500.0
2011-12-30 12:10:00,42.22,42.22,42.14,42.17,143000.0,30.9577,30.9577,30.8991,30.9211,143000.0
2011-12-30 12:20:00,42.18,42.23,42.17,42.2,69200.0,30.9284,30.9651,30.9211,30.9431,69200.0
2011-12-30 12:30:00,42.19,42.2,42.16,42.18,113800.0,30.9357,30.9431,30.9137,30.9284,113800.0
2011-12-30 12:40:00,42.17,42.27,42.17,42.26,52600.0,30.9211,30.9944,30.9211,30.9871,52600.0
2011-12-30 12:50:00,42.27,42.27,42.26,42.27,18600.0,30.9944,30.9944,30.9871,30.9944,18600.0
2011-12-30 13:00:00,42.26,42.29,42.26,42.28,75300.0,30.9871,31.0091,30.9871,31.0017,75300.0
2011-12-30 13:10:00,42.29,42.32,42.28,42.31,61600.0,31.0091,31.0311,31.0017,31.0237,61600.0
2011-12-30 13:20:00,42.32,42.32,42.29,42.3,73200.0,31.0311,31.0311,31.0091,31.0164,73200.0
2011-12-30 13:30:00,42.3,42.3,42.28,42.3,70400.0,31.0164,31.0164,31.0017,31.0164,70400.0
2011-12-30 13:40:00,42.3,42.31,42.28,42.28,58100.0,31.0164,31.0237,31.0017,31.0017,58100.0
2011-12-30 13:50:00,42.29,42.29,42.23,42.23,92400.0,31.0091,31.0091,30.9651,30.9651,92400.0
2011-12-30 14:00:00,42.23,42.25,42.21,42.25,126700.0,30.9651,30.9797,30.9504,30.9797,126700.0
2011-12-30 14:10:00,42.24,42.24,42.15,42.18,75300.0,30.9724,30.9724,30.9064,30.9284,75300.0
2011-12-30 14:20:00,42.17,42.18,42.1,42.12,68000.0,30.9211,30.9284,30.8697,30.8844,68000.0
2011-12-30 14:30:00,42.12,42.14,42.07,42.09,98600.0,30.8844,30.8991,30.8478,30.8624,98600.0
2011-12-30 14:40:00,42.09,42.1,42.06,42.06,50600.0,30.8624,30.8697,30.8404,30.8404,50600.0
2011-12-30 14:50:00,42.06,42.06,42.04,42.05,53000.0,30.8404,30.8404,30.8258,30.8331,53000.0
2011-12-30 15:00:00,42.05,42.1,42.05,42.09,65300.0,30.8331,30.8697,30.8331,30.8624,65300.0
2011-12-30 15:10:00,42.09,42.14,42.09,42.14,66100.0,30.8624,30.8991,30.8624,30.8991,66100.0
2011-12-30 15:20:00,42.13,42.18,42.11,42.12,81600.0,30.8917,30.9284,30.8771,30.8844,81600.0
2011-12-30 15:30:00,42.12,42.13,42.08,42.1,151800.0,30.8844,30.8917,30.8551,30.8697,151800.0
2011-12-30 15:40:00,42.11,42.13,42.06,42.09,278700.0,30.8771,30.8917,30.8404,30.8624,278700.0
2011-12-30 15:50:00,42.09,42.09,42.02,42.02,297300.0,30.8624,30.8624,30.8111,30.8111,297300.0
2012-01-03 09:30:00,42.41,42.82,42.38,42.81,453500.0,31.0971,31.3977,31.0751,31.3904,453500.0
2012-01-03 09:40:00,42.81,42.85,42.71,42.79,260300.0,31.3904,31.4197,31.317,31.3757,260300.0
2012-01-03 09:50:00,42.78,42.81,42.7,42.81,186700.0,31.3684,31.3904,31.3097,31.3904,186700.0
2012-01-03 10:00:00,42.8,42.88,42.79,42.81,325500.0,31.383,31.4417,31.3757,31.3904,325500.0
2012-01-03 10:10:00,42.81,42.89,42.8,42.85,275100.0,31.3904,31.449,31.383,31.4197,275100.0
2012-01-03 10:20:00,42.85,42.89,42.79,42.88,148100.0,31.4197,31.449,31.3757,31.4417,148100.0
2012-01-03 10:30:00,42.88,42.9,42.82,42.88,187500.0,31.4417,31.4563,31.3977,31.4417,187500.0
2012-01-03 10:40:00,42.88,42.89,42.83,42.85,125600.0,31.4417,31.449,31.405,31.4197,125600.0
2012-01-03 10:50:00,42.85,42.89,42.81,42.85,192500.0,31.4197,31.449,31.3904,31.4197,192500.0
2012-01-03 11:00:00,42.86,42.87,42.76,42.77,196000.0,31.427,31.4343,31.3537,31.361,196000.0
2012-01-03 11:10:00,42.77,42.81,42.73,42.73,224100.0,31.361,31.3904,31.3317,31.3317,224100.0
2012-01-03 11:20:00,42.73,42.73,42.66,42.69,162600.0,31.3317,31.3317,31.2804,31.3024,162600.0
2012-01-03 11:30:00,42.69,42.75,42.67,42.72,155100.0,31.3024,31.3464,31.2877,31.3244,155100.0
2012-01-03 11:40:00,42.71,42.71,42.52,42.54,178200.0,31.317,31.317,31.1777,31.1924,178200.0
2012-01-03 11:50:00,42.55,42.64,42.55,42.58,131700.0,31.1997,31.2657,31.1997,31.2217,131700.0
2012-01-03 12:00:00,42.58,42.61,42.56,42.58,115500.0,31.2217,31.2437,31.207,31.2217,115500.0
2012-01-03 12:10:00,42.58,42.65,42.57,42.65,113600.0,31.2217,31.273,31.2144,31.273,113600.0
2012-01-03 12:20:00,42.65,42.66,42.57,42.59,111800.0,31.273,31.2804,31.2144,31.229,111800.0
2012-01-03 12:30:00,42.59,42.61,42.37,42.38,136200.0,31.229,31.2437,31.0677,31.0751,136200.0
2012-01-03 12:40:00,42.38,42.41,42.26,42.27,164500.0,31.0751,31.0971,30.9871,30.9944,164500.0
2012-01-03 12:50:00,42.27,42.29,42.19,42.27,276700.0,30.9944,31.0091,30.9357,30.9944,276700.0
2012-01-03 13:00:00,42.27,42.33,42.27,42.32,92400.0,30.9944,31.0384,30.9944,31.0311,92400.0
2012-01-03 13:10:00,42.33,42.38,42.28,42.32,125100.0,31.0384,31.0751,31.0017,31.0311,125100.0
2012-01-03 13:20:00,42.32,42.34,42.28,42.3,164500.0,31.0311,31.0457,31.0017,31.0164,164500.0
2012-01-03 13:30:00,42.3,42.32,42.26,42.27,115600.0,31.0164,31.0311,30.9871,30.9944,115600.0
2012-01-03 13:40:00,42.28,42.32,42.22,42.3,163100.0,31.0017,31.0311,30.9577,31.0164,163100.0
2012-01-03 13:50:00,42.29,42.31,42.25,42.26,113300.0,31.0091,31.0237,30.9797,30.9871,113300.0
2012-01-03 14:00:00,42.26,42.29,42.21,42.23,102600.0,30.9871,31.0091,30.9504,30.9651,102600.0
2012-01-03 14:10:00,42.23,42.23,42.07,42.12,181000.0,30.9651,30.9651,30.8478,30.8844,181000.0
2012-01-03 14:20:00,42.12,42.2,42.11,42.19,141400.0,30.8844,30.9431,30.8771,30.9357,141400.0
2012-01-03 14:30:00,42.19,42.24,42.13,42.2,137400.0,30.9357,30.9724,30.8917,30.9431,137400.0
2012-01-03 14:40:00,42.19,42.25,42.18,42.23,96600.0,30.9357,30.9797,30.9284,30.9651,96600.0
2012-01-03 14:50:00,42.24,42.3,42.23,42.28,139200.0,30.9724,31.0164,30.9651,31.0017,139200.0
2012-01-03 15:00:00,42.27,42.3,42.23,42.26,139000.0,30.9944,31.0164,30.9651,30.9871,139000.0
2012-01-03 15:10:00,42.27,42.29,42.23,42.28,244200.0,30.9944,31.0091,30.9651,31.0017,244200.0
2012-01-03 15:20:00,42.28,42.29,42.15,42.18,237300.0,31.0017,31.0091,30.9064,30.9284,237300.0
2012-01-03 15:30:00,42.18,42.21,42.09,42.13,247000.0,30.9284,30.9504,30.8624,30.8917,247000.0
2012-01-03 15:40:00,42.13,42.25,42.13,42.23,369400.0,30.8917,30.9797,30.8917,30.9651,369400.0
2012-01-03 15:50:00,42.22,42.23,42.12,42.14,533500.0,30.9577,30.9651,30.8844,30.8991,533500.0
2012-01-04 09:30:00,42.1,42.13,41.92,41.93,331900.0,30.8697,30.8917,30.7378,30.7451,331900.0
2012-01-04 09:40:00,41.92,42.17,41.92,42.11,320500.0,30.7378,30.9211,30.7378,30.8771,320500.0
2012-01-04 09:50:00,42.11,42.22,42.11,42.17,235600.0,30.8771,30.9577,30.8771,30.9211,235600.0
2012-01-04 10:00:00,42.17,42.17,42.06,42.12,257500.0,30.9211,30.9211,30.8404,30.8844,257500.0
2012-01-04 10:10:00,42.12,42.2,42.08,42.19,318500.0,30.8844,30.9431,30.8551,30.9357,318500.0
2012-01-04 10:20:00,42.2,42.27,42.19,42.2,255400.0,30.9431,30.9944,30.9357,30.9431,255400.0
2012-01-04 10:30:00,42.2,42.2,42.07,42.1,343200.0,30.9431,30.9431,30.8478,30.8697,343200.0
2012-01-04 10:40:00,42.1,42.16,42.09,42.16,214000.0,30.8697,30.9137,30.8624,30.9137,214000.0
2012-01-04 10:50:00,42.16,42.37,42.16,42.36,270300.0,30.9137,31.0677,30.9137,31.0604,270300.0
2012-01-04 11:00:00,42.37,42.4,42.32,42.4,157200.0,31.0677,31.0897,31.0311,31.0897,157200.0
2012-01-04 11:10:00,42.39,42.48,42.39,42.48,174300.0,31.0824,31.1484,31.0824,31.1484,174300.0
2012-01-04 11:20:00,42.48,42.63,42.48,42.62,223300.0,31.1484,31.2584,31.1484,31.251,223300.0
2012-01-04 11:30:00,42.62,42.71,42.61,42.7,297200.0,31.251,31.317,31.2437,31.3097,297200.0
2012-01-04 11:40:00,42.69,42.71,42.61,42.65,321900.0,31.3024,31.317,31.2437,31.273,321900.0
2012-01-04 11:50:00,42.66,42.67,42.61,42.67,222300.0,31.2804,31.2877,31.2437,31.2877,222300.0
2012-01-04 12:00:00,42.67,42.88,42.65,42.85,380000.0,31.2877,31.4417,31.273,31.4197,380000.0
2012-01-04 12:10:00,42.84,42.84,42.73,42.73,321000.0,31.4124,31.4124,31.3317,31.3317,321000.0
2012-01-04 12:20:00,42.73,42.76,42.69,42.72,343200.0,31.3317,31.3537,31.3024,31.3244,343200.0
2012-01-04 12:30:00,42.72,42.75,42.66,42.66,214500.0,31.3244,31.3464,31.2804,31.2804,214500.0
2012-01-04 12:40:00,42.66,42.77,42.66,42.75,144200.0,31.2804,31.361,31.2804,31.3464,144200.0
2012-01-04 12:50:00,42.75,42.85,42.74,42.85,119600.0,31.3464,31.4197,31.339,31.4197,119600.0
2012-01-04 13:00:00,42.85,42.85,42.78,42.81,154900.0,31.4197,31.4197,31.3684,31.3904,154900.0
2012-01-04 13:10:00,42.81,42.82,42.76,42.82,174800.0,31.3904,31.3977,31.3537,31.3977,174800.0
2012-01-04 13:20:00,42.82,42.89,42.81,42.87,162900.0,31.3977,31.449,31.3904,31.4343,162900.0
2012-01-04 13:30:00,42.88,42.89,42.78,42.83,170100.0,31.4417,31.449,31.3684,31.405,170100.0
2012-01-04 13:40:00,42.84,42.89,42.83,42.87,112100.0,31.4124,31.449,31.405,31.4343,112100.0
2012-01-04 13:50:00,42.88,42.92,42.86,42.89,138800.0,31.4417,31.471,31.427,31.449,138800.0
2012-01-04 14:00:00,42.9,42.91,42.82,42.83,180800.0,31.4563,31.4637,31.3977,31.405,180800.0
2012-01-04 14:10:00,42.83,42.85,42.76,42.81,203700.0,31.405,31.4197,31.3537,31.3904,203700.0
2012-01-04 14:20:00,42.8,42.81,42.69,42.69,155600.0,31.383,31.3904,31.3024,31.3024,155600.0
2012-01-04 14:30:00,42.69,42.71,42.66,42.68,168700.0,31.3024,31.317,31.2804,31.295,168700.0
2012-01-04 14:40:00,42.69,42.75,42.64,42.64,219600.0,31.3024,31.3464,31.2657,31.2657,219600.0
2012-01-04 14:50:00,42.64,42.66,42.6,42.62,207300.0,31.2657,31.2804,31.2364,31.251,207300.0
2012-01-04 15:00:00,42.62,42.68,42.6,42.68,276000.0,31.251,31.295,31.2364,31.295,276000.0
2012-01-04 15:10:00,42.68,42.72,42.63,42.65,259400.0,31.295,31.3244,31.2584,31.273,259400.0
2012-01-04 15:20:00,42.65,42.69,42.64,42.68,265900.0,31.273,31.3024,31.2657,31.295,265900.0
2012-01-04 15:30:00,42.68,42.7,42.67,42.69,342400.0,31.295,31.3097,31.2877,31.3024,342400.0
2012-01-04 15:40:00,42.69,42.7,42.66,42.69,413300.0,31.3024,31.3097,31.2804,31.3024,413300.0
2012-01-04 15:50:00,42.69,42.76,42.65,42.73,1059200.0,31.3024,31.3537,31.273,31.3317,1059200.0
2012-01-05 09:30:00,42.63,42.68,42.5,42.58,361700.0,31.2584,31.295,31.163,31.2217,361700.0
2012-01-05 09:40:00,42.57,42.58,42.39,42.47,240900.0,31.2144,31.2217,31.0824,31.141,240900.0
2012-01-05 09:50:00,42.47,42.6,42.47,42.59,244000.0,31.141,31.2364,31.141,31.229,244000.0
2012-01-05 10:00:00,42.59,42.68,42.47,42.65,346700.0,31.229,31.295,31.141,31.273,346700.0
2012-01-05 10:10:00,42.66,42.88,42.6,42.88,473300.0,31.2804,31.4417,31.2364,31.4417,473300.0
2012-01-05 10:20:00,42.87,42.95,42.83,42.94,315700.0,31.4343,31.493,31.405,31.4857,315700.0
2012-01-05 10:30:00,42.95,42.98,42.85,42.85,458000.0,31.493,31.515,31.4197,31.4197,458000.0
2012-01-05 10:40:00,42.86,42.86,42.68,42.71,246600.0,31.427,31.427,31.295,31.317,246600.0
2012-01-05 10:50:00,42.72,42.8,42.71,42.73,253100.0,31.3244,31.383,31.317,31.3317,253100.0
2012-01-05 11:00:00,42.73,42.75,42.65,42.71,372200.0,31.3317,31.3464,31.273,31.317,372200.0
2012-01-05 11:10:00,42.7,42.73,42.63,42.64,127600.0,31.3097,31.3317,31.2584,31.2657,127600.0
2012-01-05 11:20:00,42.65,42.74,42.59,42.67,380200.0,31.273,31.339,31.229,31.2877,380200.0
2012-01-05 11:30:00,42.67,42.8,42.67,42.8,199800.0,31.2877,31.383,31.2877,31.383,199800.0
2012-01-05 11:40:00,42.79,42.82,42.76,42.8,96700.0,31.3757,31.3977,31.3537,31.383,96700.0
2012-01-05 11:50:00,42.8,42.81,42.7,42.71,121700.0,31.383,31.3904,31.3097,31.317,121700.0
2012-01-05 12:00:00,42.71,42.77,42.71,42.74,136900.0,31.317,31.361,31.317,31.339,136900.0
2012-01-05 12:10:00,42.75,42.84,42.72,42.84,173900.0,31.3464,31.4124,31.3244,31.4124,173900.0
2012-01-05 12:20:00,42.84,42.84,42.76,42.83,175800.0,31.4124,31.4124,31.3537,31.405,175800.0
2012-01-05 12:30:00,42.83,42.83,42.78,42.78,132600.0,31.405,31.405,31.3684,31.3684,132600.0
2012-01-05 12:40:00,42.78,42.88,42.78,42.84,126500.0,31.3684,31.4417,31.3684,31.4124,126500.0
2012-01-05 12:50:00,42.84,42.85,42.79,42.82,198600.0,31.4124,31.4197,31.3757,31.3977,198600.0
2012-01-05 13:00:00,42.82,42.84,42.8,42.8,114000.0,31.3977,31.4124,31.383,31.383,114000.0
2012-01-05 13:10:00,42.81,42.81,42.72,42.75,102400.0,31.3904,31.3904,31.3244,31.3464,102400.0
2012-01-05 13:20:00,42.74,42.76,42.7,42.71,149800.0,31.339,31.3537,31.3097,31.317,149800.0
2012-01-05 13:30:00,42.72,42.84,42.71,42.83,173400.0,31.3244,31.4124,31.317,31.405,173400.0
2012-01-05 13:40:00,42.83,42.98,42.83,42.98,218400.0,31.405,31.515,31.405,31.515,218400.0
2012-01-05 13:50:00,42.98,42.98,42.94,42.96,165100.0,31.515,31.515,31.4857,31.5003,165100.0
2012-01-05 14:00:00,42.97,43.0,42.94,42.98,370200.0,31.5077,31.5297,31.4857,31.515,370200.0
2012-01-05 14:10:00,42.99,43.0,42.97,42.98,177200.0,31.5223,31.5297,31.5077,31.515,177200.0
2012-01-05 14:20:00,42.98,43.0,42.95,42.97,232700.0,31.515,31.5297,31.493,31.5077,232700.0
2012-01-05 14:30:00,42.97,43.0,42.96,42.98,170500.0,31.5077,31.5297,31.5003,31.515,170500.0
2012-01-05 14:40:00,42.98,43.05,42.97,43.03,217800.0,31.515,31.5663,31.5077,31.5517,217800.0
2012-01-05 14:50:00,43.04,43.09,43.02,43.02,201200.0,31.559,31.5957,31.5443,31.5443,201200.0
2012-01-05 15:00:00,43.02,43.12,42.99,43.09,179200.0,31.5443,31.6177,31.5223,31.5957,179200.0
2012-01-05 15:10:00,43.09,43.09,42.98,43.01,241800.0,31.5957,31.5957,31.515,31.537,241800.0
2012-01-05 15:20:00,43.01,43.04,42.99,43.01,177400.0,31.537,31.559,31.5223,31.537,177400.0
2012-01-05 15:30:00,43.02,43.07,42.99,43.04,307500.0,31.5443,31.581,31.5223,31.559,307500.0
2012-01-05 15:40:00,43.04,43.16,43.03,43.16,386400.0,31.559,31.647,31.5517,31.647,386400.0
2012-01-05 15:50:00,43.16,43.2,43.09,43.09,693100.0,31.647,31.6763,31.5957,31.5957,693100.0
2012-01-06 09:30:00,42.98,43.05,42.81,42.96,377600.0,31.515,31.5663,31.3904,31.5003,377600.0
2012-01-06 09:40:00,42.93,42.95,42.81,42.86,280300.0,31.4783,31.493,31.3904,31.427,280300.0
2012-01-06 09:50:00,42.85,42.91,42.8,42.88,174100.0,31.4197,31.4637,31.383,31.4417,174100.0
2012-01-06 10:00:00,42.87,42.93,42.84,42.93,180800.0,31.4343,31.4783,31.4124,31.4783,180800.0
2012-01-06 10:10:00,42.92,42.99,42.92,42.98,106000.0,31.471,31.5223,31.471,31.515,106000.0
2012-01-06 10:20:00,42.99,43.05,42.93,42.99,132800.0,31.5223,31.5663,31.4783,31.5223,132800.0
2012-01-06 10:30:00,42.99,43.05,42.98,43.01,137200.0,31.5223,31.5663,31.515,31.537,137200.0
2012-01-06 10:40:00,43.02,43.13,42.97,43.13,103400.0,31.5443,31.625,31.5077,31.625,103400.0
2012-01-06 10:50:00,43.13,43.14,42.9,42.91,166100.0,31.625,31.6323,31.4563,31.4637,166100.0
2012-01-06 11:00:00,42.91,43.01,42.85,42.96,214300.0,31.4637,31.537,31.4197,31.5003,214300.0
2012-01-06 11:10:00,42.97,43.09,42.94,43.07,88000.0,31.5077,31.5957,31.4857,31.581,88000.0
2012-01-06 11:20:00,43.06,43.09,43.02,43.07,69200.0,31.5737,31.5957,31.5443,31.581,69200.0
2012-01-06 11:30:00,43.07,43.12,43.06,43.1,125800.0,31.581,31.6177,31.5737,31.603,125800.0
2012-01-06 11:40:00,43.11,43.11,43.06,43.07,95200.0,31.6103,31.6103,31.5737,31.581,95200.0
2012-01-06 11:50:00,43.07,43.08,43.03,43.04,80700.0,31.581,31.5883,31.5517,31.559,80700.0
2012-01-06 12:00:00,43.04,43.11,43.03,43.08,254000.0,31.559,31.6103,31.5517,31.5883,254000.0
2012-01-06 12:10:00,43.07,43.11,43.06,43.11,99600.0,31.581,31.6103,31.5737,31.6103,99600.0
2012-01-06 12:20:00,43.11,43.16,43.09,43.13,109000.0,31.6103,31.647,31.5957,31.625,109000.0
2012-01-06 12:30:00,43.12,43.13,43.1,43.11,87200.0,31.6177,31.625,31.603,31.6103,87200.0
2012-01-06 12:40:00,43.1,43.11,43.05,43.1,112200.0,31.603,31.6103,31.5663,31.603,112200.0
2012-01-06 12:50:00,43.09,43.13,43.08,43.12,182700.0,31.5957,31.625,31.5883,31.6177,182700.0
2012-01-06 13:00:00,43.12,43.15,43.11,43.14,153900.0,31.6177,31.6397,31.6103,31.6323,153900.0
2012-01-06 13:10:00,43.14,43.15,43.09,43.15,98800.0,31.6323,31.6397,31.5957,31.6397,98800.0
2012-01-06 13:20:00,43.15,43.16,43.09,43.09,91800.0,31.6397,31.647,31.5957,31.5957,91800.0
2012-01-06 13:30:00,43.09,43.12,43.07,43.11,86500.0,31.5957,31.6177,31.581,31.6103,86500.0
2012-01-06 13:40:00,43.11,43.16,43.11,43.16,111800.0,31.6103,31.647,31.6103,31.647,111800.0
2012-01-06 13:50:00,43.16,43.25,43.15,43.17,166900.0,31.647,31.713,31.6397,31.6543,166900.0
2012-01-06 14:00:00,43.17,43.19,43.16,43.17,110100.0,31.6543,31.669,31.647,31.6543,110100.0
2012-01-06 14:10:00,43.17,43.17,43.12,43.15,87900.0,31.6543,31.6543,31.6177,31.6397,87900.0
2012-01-06 14:20:00,43.15,43.19,43.14,43.19,88600.0,31.6397,31.669,31.6323,31.669,88600.0
2012-01-06 14:30:00,43.18,43.27,43.18,43.27,193700.0,31.6617,31.7276,31.6617,31.7276,193700.0
2012-01-06 14:40:00,43.27,43.3,43.22,43.24,159100.0,31.7276,31.7496,31.691,31.7057,159100.0
2012-01-06 14:50:00,43.23,43.24,43.18,43.19,129700.0,31.6983,31.7057,31.6617,31.669,129700.0
2012-01-06 15:00:00,43.19,43.25,43.19,43.23,130000.0,31.669,31.713,31.669,31.6983,130000.0
2012-01-06 15:10:00,43.23,43.24,43.18,43.19,206400.0,31.6983,31.7057,31.6617,31.669,206400.0
2012-01-06 15:20:00,43.19,43.2,43.19,43.2,84200.0,31.669,31.6763,31.669,31.6763,84200.0
2012-01-06 15:30:00,43.2,43.2,43.17,43.2,242700.0,31.6763,31.6763,31.6543,31.6763,242700.0
2012-01-06 15:40:00,43.2,43.2,43.13,43.17,282100.0,31.6763,31.6763,31.625,31.6543,282100.0
2012-01-06 15:50:00,43.17,43.2,43.12,43.19,504700.0,31.6543,31.6763,31.6177,31.669,504700.0
2012-01-09 09:30:00,43.18,43.22,43.03,43.1,306400.0,31.6617,31.691,31.5517,31.603,306400.0
2012-01-09 09:40:00,43.11,43.11,42.95,43.05,282200.0,31.6103,31.6103,31.493,31.5663,282200.0
2012-01-09 09:50:00,43.05,43.09,43.03,43.07,230200.0,31.5663,31.5957,31.5517,31.581,230200.0
2012-01-09 10:00:00,43.07,43.08,42.9,43.0,192300.0,31.581,31.5883,31.4563,31.5297,192300.0
2012-01-09 10:10:00,43.0,43.08,42.99,43.05,194800.0,31.5297,31.5883,31.5223,31.5663,194800.0
2012-01-09 10:20:00,43.06,43.1,43.03,43.1,153500.0,31.5737,31.603,31.5517,31.603,153500.0
2012-01-09 10:30:00,43.1,43.11,42.92,42.94,147000.0,31.603,31.6103,31.471,31.4857,147000.0
2012-01-09 10:40:00,42.94,42.99,42.89,42.9,162200.0,31.4857,31.5223,31.449,31.4563,162200.0
2012-01-09 10:50:00,42.9,42.93,42.84,42.92,124400.0,31.4563,31.4783,31.4124,31.471,124400.0
2012-01-09 11:00:00,42.93,42.93,42.8,42.8,142500.0,31.4783,31.4783,31.383,31.383,142500.0
2012-01-09 11:10:00,42.8,42.83,42.75,42.8,124200.0,31.383,31.405,31.3464,31.383,124200.0
2012-01-09 11:20:00,42.79,42.89,42.78,42.88,87600.0,31.3757,31.449,31.3684,31.4417,87600.0
2012-01-09 11:30:00,42.88,42.9,42.8,42.87,92800.0,31.4417,31.4563,31.383,31.4343,92800.0
2012-01-09 11:40:00,42.88,42.95,42.87,42.9,81300.0,31.4417,31.493,31.4343,31.4563,81300.0
2012-01-09 11:50:00,42.91,42.93,42.85,42.91,102100.0,31.4637,31.4783,31.4197,31.4637,102100.0
2012-01-09 12:00:00,42.92,42.94,42.82,42.91,168200.0,31.471,31.4857,31.3977,31.4637,168200.0
2012-01-09 12:10:00,42.91,42.93,42.87,42.88,169300.0,31.4637,31.4783,31.4343,31.4417,169300.0
2012-01-09 12:20:00,42.88,42.97,42.85,42.96,105900.0,31.4417,31.5077,31.4197,31.5003,105900.0
2012-01-09 12:30:00,42.96,43.03,42.93,43.02,165100.0,31.5003,31.5517,31.4783,31.5443,165100.0
2012-01-09 12:40:00,43.01,43.08,42.99,43.05,140500.0,31.537,31.5883,31.5223,31.5663,140500.0
2012-01-09 12:50:00,43.05,43.06,42.98,42.99,119000.0,31.5663,31.5737,31.515,31.5223,119000.0
2012-01-09 13:00:00,42.99,43.04,42.97,42.99,106100.0,31.5223,31.559,31.5077,31.5223,106100.0
2012-01-09 13:10:00,42.99,43.04,42.97,42.99,98300.0,31.5223,31.559,31.5077,31.5223,98300.0
2012-01-09 13:20:00,42.99,43.03,42.97,43.02,197100.0,31.5223,31.5517,31.5077,31.5443,197100.0
2012-01-09 13:30:00,43.02,43.04,42.96,43.0,246800.0,31.5443,31.559,31.5003,31.5297,246800.0
2012-01-09 13:40:00,43.0,43.05,42.99,43.05,90400.0,31.5297,31.5663,31.5223,31.5663,90400.0
2012-01-09 13:50:00,43.05,43.13,43.04,43.12,123300.0,31.5663,31.625,31.559,31.6177,123300.0
2012-01-09 14:00:00,43.13,43.2,43.12,43.17,180800.0,31.625,31.6763,31.6177,31.6543,180800.0
2012-01-09 14:10:00,43.17,43.2,43.16,43.2,85000.0,31.6543,31.6763,31.647,31.6763,85000.0
2012-01-09 14:20:00,43.2,43.22,43.14,43.14,113800.0,31.6763,31.691,31.6323,31.6323,113800.0
2012-01-09 14:30:00,43.14,43.23,43.14,43.16,135700.0,31.6323,31.6983,31.6323,31.647,135700.0
2012-01-09 14:40:00,43.16,43.21,43.12,43.16,142000.0,31.647,31.6837,31.6177,31.647,142000.0
2012-01-09 14:50:00,43.16,43.24,43.14,43.23,110900.0,31.647,31.7057,31.6323,31.6983,110900.0
2012-01-09 15:00:00,43.23,43.28,43.21,43.28,134900.0,31.6983,31.735,31.6837,31.735,134900.0
2012-01-09 15:10:00,43.28,43.29,43.24,43.29,140600.0,31.735,31.7423,31.7057,31.7423,140600.0
2012-01-09 15:20:00,43.29,43.3,43.23,43.23,182400.0,31.7423,31.7496,31.6983,31.6983,182400.0
2012-01-09 15:30:00,43.23,43.26,43.2,43.21,221100.0,31.6983,31.7203,31.6763,31.6837,221100.0
2012-01-09 15:40:00,43.21,43.28,43.19,43.19,458600.0,31.6837,31.735,31.669,31.669,458600.0
2012-01-09 15:50:00,43.2,43.23,43.16,43.22,711100.0,31.6763,31.6983,31.647,31.691,711100.0
2012-01-10 09:30:00,43.53,43.6,43.31,43.31,364700.0,31.9183,31.9696,31.757,31.757,364700.0
2012-01-10 09:40:00,43.32,43.38,43.21,43.22,253800.0,31.7643,31.8083,31.6837,31.691,253800.0
2012-01-10 09:50:00,43.22,43.3,43.21,43.27,153400.0,31.691,31.7496,31.6837,31.7276,153400.0
2012-01-10 10:00:00,43.27,43.38,43.27,43.34,206700.0,31.7276,31.8083,31.7276,31.779,206700.0
2012-01-10 10:10:00,43.34,43.49,43.33,43.41,177400.0,31.779,31.889,31.7716,31.8303,177400.0
2012-01-10 10:20:00,43.41,43.44,43.32,43.41,612700.0,31.8303,31.8523,31.7643,31.8303,612700.0
2012-01-10 10:30:00,43.4,43.54,43.4,43.44,161000.0,31.823,31.9256,31.823,31.8523,161000.0
2012-01-10 10:40:00,43.45,43.54,43.44,43.5,112700.0,31.8596,31.9256,31.8523,31.8963,112700.0
2012-01-10 10:50:00,43.49,43.51,43.44,43.45,113400.0,31.889,31.9036,31.8523,31.8596,113400.0
2012-01-10 11:00:00,43.44,43.44,43.35,43.39,247800.0,31.8523,31.8523,31.7863,31.8156,247800.0
2012-01-10 11:10:00,43.39,43.52,43.38,43.48,147300.0,31.8156,31.911,31.8083,31.8816,147300.0
2012-01-10 11:20:00,43.48,43.54,43.4,43.4,129300.0,31.8816,31.9256,31.823,31.823,129300.0
2012-01-10 11:30:00,43.4,43.46,43.39,43.4,115400.0,31.823,31.867,31.8156,31.823,115400.0
2012-01-10 11:40:00,43.4,43.44,43.37,43.38,132100.0,31.823,31.8523,31.801,31.8083,132100.0
2012-01-10 11:50:00,43.38,43.44,43.36,43.36,117100.0,31.8083,31.8523,31.7936,31.7936,117100.0
2012-01-10 12:00:00,43.37,43.43,43.37,43.4,280000.0,31.801,31.845,31.801,31.823,280000.0
2012-01-10 12:10:00,43.4,43.4,43.35,43.35,188100.0,31.823,31.823,31.7863,31.7863,188100.0
2012-01-10 12:20:00,43.34,43.35,43.2,43.2,136000.0,31.779,31.7863,31.6763,31.6763,136000.0
2012-01-10 12:30:00,43.2,43.22,43.16,43.2,136600.0,31.6763,31.691,31.647,31.6763,136600.0
2012-01-10 12:40:00,43.19,43.2,43.12,43.15,176800.0,31.669,31.6763,31.6177,31.6397,176800.0
2012-01-10 12:50:00,43.15,43.25,43.13,43.25,169500.0,31.6397,31.713,31.625,31.713,169500.0
2012-01-10 13:00:00,43.25,43.27,43.19,43.21,158500.0,31.713,31.7276,31.669,31.6837,158500.0
2012-01-10 13:10:00,43.21,43.28,43.17,43.25,79200.0,31.6837,31.735,31.6543,31.713,79200.0
2012-01-10 13:20:00,43.25,43.25,43.19,43.25,170900.0,31.713,31.713,31.669,31.713,170900.0
2012-01-10 13:30:00,43.25,43.31,43.25,43.28,79600.0,31.713,31.757,31.713,31.735,79600.0
2012-01-10 13:40:00,43.28,43.29,43.2,43.23,83300.0,31.735,31.7423,31.6763,31.6983,83300.0
2012-01-10 13:50:00,43.24,43.28,43.23,43.24,51100.0,31.7057,31.735,31.6983,31.7057,51100.0
2012-01-10 14:00:00,43.25,43.3,43.22,43.27,114000.0,31.713,31.7496,31.691,31.7276,114000.0
2012-01-10 14:10:00,43.27,43.33,43.27,43.33,112400.0,31.7276,31.7716,31.7276,31.7716,112400.0
2012-01-10 14:20:00,43.32,43.39,43.31,43.39,119700.0,31.7643,31.8156,31.757,31.8156,119700.0
2012-01-10 14:30:00,43.39,43.41,43.37,43.41,110300.0,31.8156,31.8303,31.801,31.8303,110300.0
2012-01-10 14:40:00,43.41,43.45,43.37,43.44,89300.0,31.8303,31.8596,31.801,31.8523,89300.0
2012-01-10 14:50:00,43.45,43.45,43.4,43.41,88600.0,31.8596,31.8596,31.823,31.8303,88600.0
2012-01-10 15:00:00,43.42,43.47,43.41,43.46,106600.0,31.8376,31.8743,31.8303,31.867,106600.0
2012-01-10 15:10:00,43.46,43.48,43.42,43.44,138300.0,31.867,31.8816,31.8376,31.8523,138300.0
2012-01-10 15:20:00,43.43,43.48,43.41,43.47,190200.0,31.845,31.8816,31.8303,31.8743,190200.0
2012-01-10 15:30:00,43.47,43.48,43.42,43.44,214500.0,31.8743,31.8816,31.8376,31.8523,214500.0
2012-01-10 15:40:00,43.44,43.51,43.43,43.45,288200.0,31.8523,31.9036,31.845,31.8596,288200.0
2012-01-10 15:50:00,43.44,43.51,43.44,43.49,442900.0,31.8523,31.9036,31.8523,31.889,442900.0
2012-01-11 09:30:00,43.52,43.53,43.25,43.3,447700.0,31.911,31.9183,31.713,31.7496,447700.0
2012-01-11 09:40:00,43.3,43.41,43.3,43.37,229800.0,31.7496,31.8303,31.7496,31.801,229800.0
2012-01-11 09:50:00,43.36,43.39,43.33,43.37,318300.0,31.7936,31.8156,31.7716,31.801,318300.0
2012-01-11 10:00:00,43.38,43.43,43.33,43.36,277100.0,31.8083,31.845,31.7716,31.7936,277100.0
2012-01-11 10:10:00,43.36,43.41,43.33,43.4,205700.0,31.7936,31.8303,31.7716,31.823,205700.0
2012-01-11 10:20:00,43.4,43.48,43.39,43.46,132800.0,31.823,31.8816,31.8156,31.867,132800.0
2012-01-11 10:30:00,43.46,43.54,43.45,43.54,203800.0,31.867,31.9256,31.8596,31.9256,203800.0
2012-01-11 10:40:00,43.54,43.6,43.53,43.54,285400.0,31.9256,31.9696,31.9183,31.9256,285400.0
2012-01-11 10:50:00,43.54,43.55,43.37,43.37,261200.0,31.9256,31.933,31.801,31.801,261200.0
2012-01-11 11:00:00,43.37,43.46,43.17,43.18,394300.0,31.801,31.867,31.6543,31.6617,394300.0
2012-01-11 11:10:00,43.17,43.23,43.16,43.2,172200.0,31.6543,31.6983,31.647,31.6763,172200.0
2012-01-11 11:20:00,43.2,43.25,43.17,43.17,116900.0,31.6763,31.713,31.6543,31.6543,116900.0
2012-01-11 11:30:00,43.17,43.27,43.16,43.27,119200.0,31.6543,31.7276,31.647,31.7276,119200.0
2012-01-11 11:40:00,43.27,43.35,43.27,43.32,109400.0,31.7276,31.7863,31.7276,31.7643,109400.0
2012-01-11 11:50:00,43.32,43.33,43.24,43.26,88600.0,31.7643,31.7716,31.7057,31.7203,88600.0
2012-01-11 12:00:00,43.26,43.34,43.25,43.31,145400.0,31.7203,31.779,31.713,31.757,145400.0
2012-01-11 12:10:00,43.32,43.34,43.28,43.33,94600.0,31.7643,31.779,31.735,31.7716,94600.0
2012-01-11 12:20:00,43.34,43.35,43.28,43.35,111900.0,31.779,31.7863,31.735,31.7863,111900.0
2012-01-11 12:30:00,43.35,43.36,43.27,43.28,98400.0,31.7863,31.7936,31.7276,31.735,98400.0
2012-01-11 12:40:00,43.28,43.33,43.27,43.31,73500.0,31.735,31.7716,31.7276,31.757,73500.0
2012-01-11 12:50:00,43.32,43.42,43.32,43.4,481500.0,31.7643,31.8376,31.7643,31.823,481500.0
2012-01-11 13:00:00,43.4,43.47,43.38,43.41,199200.0,31.823,31.8743,31.8083,31.8303,199200.0
2012-01-11 13:10:00,43.41,43.44,43.37,43.37,134400.0,31.8303,31.8523,31.801,31.801,134400.0
2012-01-11 13:20:00,43.37,43.47,43.36,43.44,170000.0,31.801,31.8743,31.7936,31.8523,170000.0
2012-01-11 13:30:00,43.45,43.48,43.39,43.46,121600.0,31.8596,31.8816,31.8156,31.867,121600.0
2012-01-11 13:40:00,43.46,43.51,43.41,43.41,156000.0,31.867,31.9036,31.8303,31.8303,156000.0
2012-01-11 13:50:00,43.42,43.48,43.41,43.46,254400.0,31.8376,31.8816,31.8303,31.867,254400.0
2012-01-11 14:00:00,43.47,43.5,43.4,43.45,186700.0,31.8743,31.8963,31.823,31.8596,186700.0
2012-01-11 14:10:00,43.45,43.51,43.4,43.4,253500.0,31.8596,31.9036,31.823,31.823,253500.0
2012-01-11 14:20:00,43.4,43.43,43.33,43.41,281800.0,31.823,31.845,31.7716,31.8303,281800.0
2012-01-11 14:30:00,43.42,43.43,43.34,43.43,172000.0,31.8376,31.845,31.779,31.845,172000.0
2012-01-11 14:40:00,43.43,43.46,43.39,43.44,273500.0,31.845,31.867,31.8156,31.8523,273500.0
2012-01-11 14:50:00,43.43,43.44,43.37,43.43,134700.0,31.845,31.8523,31.801,31.845,134700.0
2012-01-11 15:00:00,43.44,43.5,43.42,43.48,184500.0,31.8523,31.8963,31.8376,31.8816,184500.0
2012-01-11 15:10:00,43.49,43.49,43.42,43.45,80900.0,31.889,31.889,31.8376,31.8596,80900.0
2012-01-11 15:20:00,43.45,43.54,43.41,43.53,179100.0,31.8596,31.9256,31.8303,31.9183,179100.0
2012-01-11 15:30:00,43.53,43.54,43.46,43.46,141500.0,31.9183,31.9256,31.867,31.867,141500.0
2012-01-11 15:40:00,43.46,43.53,43.44,43.53,284300.0,31.867,31.9183,31.8523,31.9183,284300.0
2012-01-11 15:50:00,43.53,43.54,43.46,43.46,348000.0,31.9183,31.9256,31.867,31.867,348000.0
2012-01-12 09:30:00,43.59,43.66,43.3,43.47,482100.0,31.9623,32.0136,31.7496,31.8743,482100.0
2012-01-12 09:40:00,43.46,43.6,43.42,43.5,438900.0,31.867,31.9696,31.8376,31.8963,438900.0
2012-01-12 09:50:00,43.5,43.55,43.45,43.49,209400.0,31.8963,31.933,31.8596,31.889,209400.0
2012-01-12 10:00:00,43.5,43.54,43.44,43.48,289300.0,31.8963,31.9256,31.8523,31.8816,289300.0
2012-01-12 10:10:00,43.47,43.48,43.28,43.29,221900.0,31.8743,31.8816,31.735,31.7423,221900.0
2012-01-12 10:20:00,43.29,43.36,43.28,43.34,220900.0,31.7423,31.7936,31.735,31.779,220900.0
2012-01-12 10:30:00,43.34,43.37,43.27,43.29,201100.0,31.779,31.801,31.7276,31.7423,201100.0
2012-01-12 10:40:00,43.29,43.3,43.2,43.21,193300.0,31.7423,31.7496,31.6763,31.6837,193300.0
2012-01-12 10:50:00,43.21,43.31,43.2,43.24,225100.0,31.6837,31.757,31.6763,31.7057,225100.0
2012-01-12 11:00:00,43.24,43.27,43.19,43.2,228500.0,31.7057,31.7276,31.669,31.6763,228500.0
2012-01-12 11:10:00,43.19,43.22,43.16,43.2,392900.0,31.669,31.691,31.647,31.6763,392900.0
2012-01-12 11:20:00,43.19,43.2,43.13,43.17,216400.0,31.669,31.6763,31.625,31.6543,216400.0
2012-01-12 11:30:00,43.16,43.23,43.14,43.22,239100.0,31.647,31.6983,31.6323,31.691,239100.0
2012-01-12 11:40:00,43.21,43.26,43.19,43.26,273200.0,31.6837,31.7203,31.669,31.7203,273200.0
2012-01-12 11:50:00,43.26,43.34,43.19,43.2,287600.0,31.7203,31.779,31.669,31.6763,287600.0
2012-01-12 12:00:00,43.2,43.28,43.18,43.27,204800.0,31.6763,31.735,31.6617,31.7276,204800.0
2012-01-12 12:10:00,43.26,43.28,43.23,43.25,81900.0,31.7203,31.735,31.6983,31.713,81900.0
2012-01-12 12:20:00,43.25,43.26,43.2,43.23,92300.0,31.713,31.7203,31.6763,31.6983,92300.0
2012-01-12 12:30:00,43.23,43.26,43.21,43.22,106400.0,31.6983,31.7203,31.6837,31.691,106400.0
2012-01-12 12:40:00,43.21,43.26,43.21,43.25,152100.0,31.6837,31.7203,31.6837,31.713,152100.0
2012-01-12 12:50:00,43.26,43.3,43.24,43.26,129700.0,31.7203,31.7496,31.7057,31.7203,129700.0
2012-01-12 13:00:00,43.25,43.33,43.25,43.31,162000.0,31.713,31.7716,31.713,31.757,162000.0
2012-01-12 13:10:00,43.32,43.34,43.27,43.29,172900.0,31.7643,31.779,31.7276,31.7423,172900.0
2012-01-12 13:20:00,43.28,43.29,43.23,43.28,85400.0,31.735,31.7423,31.6983,31.735,85400.0
2012-01-12 13:30:00,43.28,43.31,43.25,43.3,149400.0,31.735,31.757,31.713,31.7496,149400.0
2012-01-12 13:40:00,43.3,43.32,43.23,43.27,161600.0,31.7496,31.7643,31.6983,31.7276,161600.0
2012-01-12 13:50:00,43.27,43.3,43.25,43.26,80300.0,31.7276,31.7496,31.713,31.7203,80300.0
2012-01-12 14:00:00,43.26,43.32,43.25,43.31,97400.0,31.7203,31.7643,31.713,31.757,97400.0
2012-01-12 14:10:00,43.31,43.35,43.3,43.35,95200.0,31.757,31.7863,31.7496,31.7863,95200.0
2012-01-12 14:20:00,43.35,43.36,43.3,43.3,132500.0,31.7863,31.7936,31.7496,31.7496,132500.0
2012-01-12 14:30:00,43.31,43.42,43.29,43.41,136800.0,31.757,31.8376,31.7423,31.8303,136800.0
2012-01-12 14:40:00,43.41,43.42,43.32,43.32,134800.0,31.8303,31.8376,31.7643,31.7643,134800.0
2012-01-12 14:50:00,43.32,43.37,43.31,43.37,97100.0,31.7643,31.801,31.757,31.801,97100.0
2012-01-12 15:00:00,43.36,43.38,43.3,43.36,126900.0,31.7936,31.8083,31.7496,31.7936,126900.0
2012-01-12 15:10:00,43.36,43.37,43.31,43.36,147900.0,31.7936,31.801,31.757,31.7936,147900.0
2012-01-12 15:20:00,43.36,43.44,43.36,43.41,236800.0,31.7936,31.8523,31.7936,31.8303,236800.0
2012-01-12 15:30:00,43.42,43.43,43.37,43.43,187900.0,31.8376,31.845,31.801,31.845,187900.0
2012-01-12 15:40:00,43.43,43.48,43.4,43.47,205400.0,31.845,31.8816,31.823,31.8743,205400.0
2012-01-12 15:50:00,43.48,43.48,43.39,43.4,419900.0,31.8816,31.8816,31.8156,31.823,419900.0
2012-01-13 09:30:00,43.11,43.41,43.07,43.41,261500.0,31.6103,31.8303,31.581,31.8303,261500.0
2012-01-13 09:40:00,43.41,43.41,43.24,43.25,195200.0,31.8303,31.8303,31.7057,31.713,195200.0
2012-01-13 09:50:00,43.25,43.27,43.07,43.13,295400.0,31.713,31.7276,31.581,31.625,295400.0
2012-01-13 10:00:00,43.12,43.35,43.02,43.09,523800.0,31.6177,31.7863,31.5443,31.5957,523800.0
2012-01-13 10:10:00,43.09,43.15,43.04,43.07,184300.0,31.5957,31.6397,31.559,31.581,184300.0
2012-01-13 10:20:00,43.06,43.07,42.91,42.97,312400.0,31.5737,31.581,31.4637,31.5077,312400.0
2012-01-13 10:30:00,42.97,43.0,42.93,42.99,212700.0,31.5077,31.5297,31.4783,31.5223,212700.0
2012-01-13 10:40:00,42.99,43.06,42.96,43.04,252900.0,31.5223,31.5737,31.5003,31.559,252900.0
2012-01-13 10:50:00,43.03,43.13,43.03,43.09,179000.0,31.5517,31.625,31.5517,31.5957,179000.0
2012-01-13 11:00:00,43.09,43.23,43.07,43.14,153600.0,31.5957,31.6983,31.581,31.6323,153600.0
2012-01-13 11:10:00,43.14,43.21,43.09,43.13,142400.0,31.6323,31.6837,31.5957,31.625,142400.0
2012-01-13 11:20:00,43.13,43.16,43.1,43.16,134500.0,31.625,31.647,31.603,31.647,134500.0
2012-01-13 11:30:00,43.16,43.22,43.15,43.2,115800.0,31.647,31.691,31.6397,31.6763,115800.0
2012-01-13 11:40:00,43.21,43.35,43.2,43.33,312800.0,31.6837,31.7863,31.6763,31.7716,312800.0
2012-01-13 11:50:00,43.32,43.37,43.23,43.25,232700.0,31.7643,31.801,31.6983,31.713,232700.0
2012-01-13 12:00:00,43.25,43.3,43.2,43.27,214600.0,31.713,31.7496,31.6763,31.7276,214600.0
2012-01-13 12:10:00,43.27,43.28,43.18,43.27,110000.0,31.7276,31.735,31.6617,31.7276,110000.0
2012-01-13 12:20:00,43.27,43.29,43.21,43.23,210000.0,31.7276,31.7423,31.6837,31.6983,210000.0
2012-01-13 12:30:00,43.23,43.24,43.15,43.19,165200.0,31.6983,31.7057,31.6397,31.669,165200.0
2012-01-13 12:40:00,43.19,43.19,43.15,43.16,113800.0,31.669,31.669,31.6397,31.647,113800.0
2012-01-13 12:50:00,43.16,43.24,43.16,43.24,65900.0,31.647,31.7057,31.647,31.7057,65900.0
2012-01-13 13:00:00,43.24,43.24,43.08,43.08,59700.0,31.7057,31.7057,31.5883,31.5883,59700.0
2012-01-13 13:10:00,43.07,43.11,43.03,43.1,55600.0,31.581,31.6103,31.5517,31.603,55600.0
2012-01-13 13:20:00,43.1,43.11,43.01,43.07,65700.0,31.603,31.6103,31.537,31.581,65700.0
2012-01-13 13:30:00,43.06,43.1,43.01,43.06,92000.0,31.5737,31.603,31.537,31.5737,92000.0
2012-01-13 13:40:00,43.07,43.14,43.07,43.14,62800.0,31.581,31.6323,31.581,31.6323,62800.0
2012-01-13 13:50:00,43.14,43.23,43.13,43.18,86900.0,31.6323,31.6983,31.625,31.6617,86900.0
2012-01-13 14:00:00,43.19,43.22,43.15,43.2,89400.0,31.669,31.691,31.6397,31.6763,89400.0
2012-01-13 14:10:00,43.2,43.26,43.19,43.26,70900.0,31.6763,31.7203,31.669,31.7203,70900.0
2012-01-13 14:20:00,43.25,43.34,43.25,43.31,90400.0,31.713,31.779,31.713,31.757,90400.0
2012-01-13 14:30:00,43.31,43.33,43.27,43.3,68900.0,31.757,31.7716,31.7276,31.7496,68900.0
2012-01-13 14:40:00,43.3,43.31,43.27,43.29,68500.0,31.7496,31.757,31.7276,31.7423,68500.0
2012-01-13 14:50:00,43.29,43.34,43.25,43.33,127200.0,31.7423,31.779,31.713,31.7716,127200.0
2012-01-13 15:00:00,43.33,43.41,43.3,43.4,89900.0,31.7716,31.8303,31.7496,31.823,89900.0
2012-01-13 15:10:00,43.39,43.44,43.34,43.37,117500.0,31.8156,31.8523,31.779,31.801,117500.0
2012-01-13 15:20:00,43.37,43.39,43.33,43.36,89400.0,31.801,31.8156,31.7716,31.7936,89400.0
2012-01-13 15:30:00,43.35,43.42,43.29,43.42,335100.0,31.7863,31.8376,31.7423,31.8376,335100.0
2012-01-13 15:40:00,43.42,43.49,43.41,43.49,523500.0,31.8376,31.889,31.8303,31.889,523500.0
2012-01-13 15:50:00,43.49,43.51,43.47,43.5,610100.0,31.889,31.9036,31.8743,31.8963,610100.0
2012-01-17 09:30:00,43.61,43.85,43.52,43.74,840100.0,31.977,32.1529,31.911,32.0723,840100.0
2012-01-17 09:40:00,43.74,43.84,43.67,43.83,294100.0,32.0723,32.1456,32.0209,32.1383,294100.0
2012-01-17 09:50:00,43.83,43.88,43.77,43.8,164600.0,32.1383,32.1749,32.0943,32.1163,164600.0
2012-01-17 10:00:00,43.79,43.83,43.72,43.78,221100.0,32.1089,32.1383,32.0576,32.1016,221100.0
2012-01-17 10:10:00,43.78,43.85,43.76,43.82,244300.0,32.1016,32.1529,32.0869,32.1309,244300.0
2012-01-17 10:20:00,43.81,43.89,43.8,43.85,191100.0,32.1236,32.1823,32.1163,32.1529,191100.0
2012-01-17 10:30:00,43.85,43.93,43.81,43.92,187500.0,32.1529,32.2116,32.1236,32.2043,187500.0
2012-01-17 10:40:00,43.93,43.93,43.8,43.81,183100.0,32.2116,32.2116,32.1163,32.1236,183100.0
2012-01-17 10:50:00,43.82,43.85,43.75,43.83,200000.0,32.1309,32.1529,32.0796,32.1383,200000.0
2012-01-17 11:00:00,43.82,43.91,43.81,43.88,155300.0,32.1309,32.1969,32.1236,32.1749,155300.0
2012-01-17 11:10:00,43.89,43.9,43.77,43.77,244500.0,32.1823,32.1896,32.0943,32.0943,244500.0
2012-01-17 11:20:00,43.78,43.8,43.74,43.74,145100.0,32.1016,32.1163,32.0723,32.0723,145100.0
2012-01-17 11:30:00,43.74,43.82,43.7,43.77,191500.0,32.0723,32.1309,32.0429,32.0943,191500.0
2012-01-17 11:40:00,43.77,43.8,43.72,43.77,130600.0,32.0943,32.1163,32.0576,32.0943,130600.0
2012-01-17 11:50:00,43.78,43.81,43.74,43.75,135800.0,32.1016,32.1236,32.0723,32.0796,135800.0
2012-01-17 12:00:00,43.74,43.76,43.71,43.72,66000.0,32.0723,32.0869,32.0503,32.0576,66000.0
2012-01-17 12:10:00,43.72,43.87,43.72,43.84,156400.0,32.0576,32.1676,32.0576,32.1456,156400.0
2012-01-17 12:20:00,43.84,43.87,43.8,43.85,97900.0,32.1456,32.1676,32.1163,32.1529,97900.0
2012-01-17 12:30:00,43.86,43.86,43.75,43.77,85900.0,32.1603,32.1603,32.0796,32.0943,85900.0
2012-01-17 12:40:00,43.78,43.82,43.76,43.82,106800.0,32.1016,32.1309,32.0869,32.1309,106800.0
2012-01-17 12:50:00,43.82,43.83,43.77,43.79,106700.0,32.1309,32.1383,32.0943,32.1089,106700.0
2012-01-17 13:00:00,43.79,43.85,43.78,43.84,104500.0,32.1089,32.1529,32.1016,32.1456,104500.0
2012-01-17 13:10:00,43.84,43.86,43.78,43.78,85500.0,32.1456,32.1603,32.1016,32.1016,85500.0
2012-01-17 13:20:00,43.79,43.84,43.78,43.79,92600.0,32.1089,32.1456,32.1016,32.1089,92600.0
2012-01-17 13:30:00,43.8,43.84,43.78,43.82,81600.0,32.1163,32.1456,32.1016,32.1309,81600.0
2012-01-17 13:40:00,43.82,43.83,43.8,43.83,92700.0,32.1309,32.1383,32.1163,32.1383,92700.0
2012-01-17 13:50:00,43.83,43.9,43.83,43.9,157800.0,32.1383,32.1896,32.1383,32.1896,157800.0
2012-01-17 14:00:00,43.9,43.9,43.85,43.85,120200.0,32.1896,32.1896,32.1529,32.1529,120200.0
2012-01-17 14:10:00,43.86,43.91,43.85,43.9,148600.0,32.1603,32.1969,32.1529,32.1896,148600.0
2012-01-17 14:20:00,43.91,43.96,43.9,43.91,236500.0,32.1969,32.2336,32.1896,32.1969,236500.0
2012-01-17 14:30:00,43.91,43.93,43.85,43.85,128200.0,32.1969,32.2116,32.1529,32.1529,128200.0
2012-01-17 14:40:00,43.84,43.85,43.73,43.73,189700.0,32.1456,32.1529,32.0649,32.0649,189700.0
2012-01-17 14:50:00,43.74,43.76,43.7,43.71,108100.0,32.0723,32.0869,32.0429,32.0503,108100.0
2012-01-17 15:00:00,43.72,43.75,43.64,43.65,124800.0,32.0576,32.0796,31.999,32.0063,124800.0
2012-01-17 15:10:00,43.65,43.7,43.62,43.66,144900.0,32.0063,32.0429,31.9843,32.0136,144900.0
2012-01-17 15:20:00,43.66,43.78,43.65,43.76,158600.0,32.0136,32.1016,32.0063,32.0869,158600.0
2012-01-17 15:30:00,43.77,43.77,43.68,43.69,238300.0,32.0943,32.0943,32.0283,32.0356,238300.0
2012-01-17 15:40:00,43.7,43.76,43.69,43.72,281000.0,32.0429,32.0869,32.0356,32.0576,281000.0
2012-01-17 15:50:00,43.72,43.78,43.71,43.73,446000.0,32.0576,32.1016,32.0503,32.0649,446000.0
2012-01-18 09:30:00,43.72,43.9,43.7,43.87,245100.0,32.0576,32.1896,32.0429,32.1676,245100.0
2012-01-18 09:40:00,43.86,44.07,43.85,43.98,645100.0,32.1603,32.3142,32.1529,32.2483,645100.0
2012-01-18 09:50:00,43.99,44.17,43.99,44.16,287300.0,32.2556,32.3876,32.2556,32.3802,287300.0
2012-01-18 10:00:00,44.16,44.32,44.16,44.31,372400.0,32.3802,32.4976,32.3802,32.4902,372400.0
2012-01-18 10:10:00,44.32,44.45,44.32,44.39,320500.0,32.4976,32.5929,32.4976,32.5489,320500.0
2012-01-18 10:20:00,44.38,44.5,44.36,44.45,338400.0,32.5416,32.6295,32.5269,32.5929,338400.0
2012-01-18 10:30:00,44.45,44.55,44.44,44.49,524700.0,32.5929,32.6662,32.5855,32.6222,524700.0
2012-01-18 10:40:00,44.5,44.55,44.47,44.55,278800.0,32.6295,32.6662,32.6075,32.6662,278800.0
2012-01-18 10:50:00,44.55,44.61,44.54,44.58,184800.0,32.6662,32.7102,32.6589,32.6882,184800.0
2012-01-18 11:00:00,44.58,44.58,44.45,44.51,322300.0,32.6882,32.6882,32.5929,32.6369,322300.0
2012-01-18 11:10:00,44.51,44.59,44.5,44.53,217900.0,32.6369,32.6955,32.6295,32.6515,217900.0
2012-01-18 11:20:00,44.53,44.64,44.5,44.64,263600.0,32.6515,32.7322,32.6295,32.7322,263600.0
2012-01-18 11:30:00,44.64,44.67,44.55,44.61,331300.0,32.7322,32.7542,32.6662,32.7102,331300.0
2012-01-18 11:40:00,44.62,44.68,44.61,44.68,235400.0,32.7175,32.7615,32.7102,32.7615,235400.0
2012-01-18 11:50:00,44.67,44.76,44.66,44.73,336100.0,32.7542,32.8202,32.7469,32.7982,336100.0
2012-01-18 12:00:00,44.74,44.74,44.69,44.69,290300.0,32.8055,32.8055,32.7689,32.7689,290300.0
2012-01-18 12:10:00,44.69,44.69,44.59,44.6,281400.0,32.7689,32.7689,32.6955,32.7029,281400.0
2012-01-18 12:20:00,44.61,44.73,44.59,44.67,350900.0,32.7102,32.7982,32.6955,32.7542,350900.0
2012-01-18 12:30:00,44.68,44.71,44.65,44.7,192400.0,32.7615,32.7835,32.7395,32.7762,192400.0
2012-01-18 12:40:00,44.7,44.72,44.66,44.71,175200.0,32.7762,32.7909,32.7469,32.7835,175200.0
2012-01-18 12:50:00,44.7,44.72,44.68,44.69,171600.0,32.7762,32.7909,32.7615,32.7689,171600.0
2012-01-18 13:00:00,44.69,44.7,44.62,44.66,195700.0,32.7689,32.7762,32.7175,32.7469,195700.0
2012-01-18 13:10:00,44.66,44.68,44.63,44.64,140400.0,32.7469,32.7615,32.7249,32.7322,140400.0
2012-01-18 13:20:00,44.65,44.68,44.63,44.68,166600.0,32.7395,32.7615,32.7249,32.7615,166600.0
2012-01-18 13:30:00,44.68,44.71,44.67,44.71,169900.0,32.7615,32.7835,32.7542,32.7835,169900.0
2012-01-18 13:40:00,44.71,44.73,44.7,44.72,159700.0,32.7835,32.7982,32.7762,32.7909,159700.0
2012-01-18 13:50:00,44.71,44.72,44.64,44.67,209900.0,32.7835,32.7909,32.7322,32.7542,209900.0
2012-01-18 14:00:00,44.67,44.78,44.66,44.78,202600.0,32.7542,32.8349,32.7469,32.8349,202600.0
2012-01-18 14:10:00,44.78,44.83,44.74,44.76,287100.0,32.8349,32.8715,32.8055,32.8202,287100.0
2012-01-18 14:20:00,44.77,44.9,44.77,44.9,221400.0,32.8275,32.9228,32.8275,32.9228,221400.0
2012-01-18 14:30:00,44.9,44.92,44.87,44.9,344400.0,32.9228,32.9375,32.9008,32.9228,344400.0
2012-01-18 14:40:00,44.9,44.94,44.89,44.93,235900.0,32.9228,32.9522,32.9155,32.9448,235900.0
2012-01-18 14:50:00,44.93,44.96,44.87,44.95,318400.0,32.9448,32.9668,32.9008,32.9595,318400.0
2012-01-18 15:00:00,44.96,44.99,44.94,44.96,395700.0,32.9668,32.9888,32.9522,32.9668,395700.0
2012-01-18 15:10:00,44.95,44.98,44.86,44.86,508700.0,32.9595,32.9815,32.8935,32.8935,508700.0
2012-01-18 15:20:00,44.87,44.98,44.85,44.94,366400.0,32.9008,32.9815,32.8862,32.9522,366400.0
2012-01-18 15:30:00,44.94,44.94,44.83,44.85,310600.0,32.9522,32.9522,32.8715,32.8862,310600.0
2012-01-18 15:40:00,44.85,44.9,44.8,44.9,524300.0,32.8862,32.9228,32.8495,32.9228,524300.0
2012-01-18 15:50:00,44.9,44.93,44.87,44.88,839800.0,32.9228,32.9448,32.9008,32.9082,839800.0
2012-01-19 09:30:00,44.87,44.92,44.53,44.54,559100.0,32.9008,32.9375,32.6515,32.6589,559100.0
2012-01-19 09:40:00,44.54,44.77,44.53,44.73,444100.0,32.6589,32.8275,32.6515,32.7982,444100.0
2012-01-19 09:50:00,44.73,44.77,44.61,44.76,333500.0,32.7982,32.8275,32.7102,32.8202,333500.0
2012-01-19 10:00:00,44.76,44.78,44.48,44.53,513500.0,32.8202,32.8349,32.6149,32.6515,513500.0
2012-01-19 10:10:00,44.53,44.63,44.5,44.5,436900.0,32.6515,32.7249,32.6295,32.6295,436900.0
2012-01-19 10:20:00,44.5,44.6,44.45,44.56,308600.0,32.6295,32.7029,32.5929,32.6735,308600.0
2012-01-19 10:30:00,44.56,44.61,44.5,44.58,409900.0,32.6735,32.7102,32.6295,32.6882,409900.0
2012-01-19 10:40:00,44.58,44.65,44.57,44.63,299500.0,32.6882,32.7395,32.6809,32.7249,299500.0
2012-01-19 10:50:00,44.63,44.72,44.57,44.69,308100.0,32.7249,32.7909,32.6809,32.7689,308100.0
2012-01-19 11:00:00,44.68,44.69,44.55,44.59,248300.0,32.7615,32.7689,32.6662,32.6955,248300.0
2012-01-19 11:10:00,44.59,44.63,44.53,44.6,201300.0,32.6955,32.7249,32.6515,32.7029,201300.0
2012-01-19 11:20:00,44.6,44.65,44.55,44.63,190800.0,32.7029,32.7395,32.6662,32.7249,190800.0
2012-01-19 11:30:00,44.63,44.66,44.56,44.64,166400.0,32.7249,32.7469,32.6735,32.7322,166400.0
2012-01-19 11:40:00,44.64,44.72,44.64,44.71,261700.0,32.7322,32.7909,32.7322,32.7835,261700.0
2012-01-19 11:50:00,44.71,44.72,44.66,44.66,153200.0,32.7835,32.7909,32.7469,32.7469,153200.0
2012-01-19 12:00:00,44.66,44.68,44.59,44.59,182900.0,32.7469,32.7615,32.6955,32.6955,182900.0
2012-01-19 12:10:00,44.59,44.73,44.59,44.72,174900.0,32.6955,32.7982,32.6955,32.7909,174900.0
2012-01-19 12:20:00,44.72,44.81,44.72,44.81,256300.0,32.7909,32.8569,32.7909,32.8569,256300.0
2012-01-19 12:30:00,44.8,44.81,44.71,44.74,216800.0,32.8495,32.8569,32.7835,32.8055,216800.0
2012-01-19 12:40:00,44.74,44.85,44.74,44.8,607700.0,32.8055,32.8862,32.8055,32.8495,607700.0
2012-01-19 12:50:00,44.8,44.8,44.74,44.78,208900.0,32.8495,32.8495,32.8055,32.8349,208900.0
2012-01-19 13:00:00,44.78,44.81,44.77,44.8,119400.0,32.8349,32.8569,32.8275,32.8495,119400.0
2012-01-19 13:10:00,44.79,44.89,44.77,44.79,151900.0,32.8422,32.9155,32.8275,32.8422,151900.0
2012-01-19 13:20:00,44.79,44.82,44.73,44.82,191500.0,32.8422,32.8642,32.7982,32.8642,191500.0
2012-01-19 13:30:00,44.82,44.83,44.74,44.74,127700.0,32.8642,32.8715,32.8055,32.8055,127700.0
2012-01-19 13:40:00,44.74,44.82,44.74,44.82,130400.0,32.8055,32.8642,32.8055,32.8642,130400.0
2012-01-19 13:50:00,44.82,44.84,44.73,44.73,191400.0,32.8642,32.8788,32.7982,32.7982,191400.0
2012-01-19 14:00:00,44.73,44.85,44.73,44.82,155900.0,32.7982,32.8862,32.7982,32.8642,155900.0
2012-01-19 14:10:00,44.82,44.83,44.79,44.83,115800.0,32.8642,32.8715,32.8422,32.8715,115800.0
2012-01-19 14:20:00,44.82,44.85,44.78,44.84,221400.0,32.8642,32.8862,32.8349,32.8788,221400.0
2012-01-19 14:30:00,44.85,44.87,44.82,44.87,444400.0,32.8862,32.9008,32.8642,32.9008,444400.0
2012-01-19 14:40:00,44.87,44.96,44.86,44.92,428500.0,32.9008,32.9668,32.8935,32.9375,428500.0
2012-01-19 14:50:00,44.91,44.95,44.88,44.93,486300.0,32.9302,32.9595,32.9082,32.9448,486300.0
2012-01-19 15:00:00,44.93,45.21,44.93,45.21,883700.0,32.9448,33.1501,32.9448,33.1501,883700.0
2012-01-19 15:10:00,45.2,45.33,45.04,45.12,1269700.0,33.1428,33.2381,33.0255,33.0842,1269700.0
2012-01-19 15:20:00,45.12,45.18,45.07,45.16,393300.0,33.0842,33.1282,33.0475,33.1135,393300.0
2012-01-19 15:30:00,45.16,45.26,45.16,45.23,529400.0,33.1135,33.1868,33.1135,33.1648,529400.0
2012-01-19 15:40:00,45.23,45.42,45.23,45.33,1052600.0,33.1648,33.3041,33.1648,33.2381,1052600.0
2012-01-19 15:50:00,45.33,45.41,45.28,45.4,1215300.0,33.2381,33.2968,33.2015,33.2895,1215300.0
2012-01-20 09:30:00,45.45,45.5,44.99,45.02,1429400.0,33.3261,33.3628,32.9888,33.0108,1429400.0
2012-01-20 09:40:00,45.02,45.18,45.02,45.16,289300.0,33.0108,33.1282,33.0108,33.1135,289300.0
2012-01-20 09:50:00,45.15,45.21,45.06,45.12,241100.0,33.1062,33.1501,33.0402,33.0842,241100.0
2012-01-20 10:00:00,45.13,45.17,45.07,45.08,296500.0,33.0915,33.1208,33.0475,33.0548,296500.0
2012-01-20 10:10:00,45.07,45.08,44.95,44.99,310000.0,33.0475,33.0548,32.9595,32.9888,310000.0
2012-01-20 10:20:00,44.99,45.09,44.89,44.97,384200.0,32.9888,33.0622,32.9155,32.9742,384200.0
2012-01-20 10:30:00,44.97,44.97,44.76,44.81,515700.0,32.9742,32.9742,32.8202,32.8569,515700.0
2012-01-20 10:40:00,44.82,44.91,44.8,44.86,243500.0,32.8642,32.9302,32.8495,32.8935,243500.0
2012-01-20 10:50:00,44.86,44.86,44.77,44.81,179400.0,32.8935,32.8935,32.8275,32.8569,179400.0
2012-01-20 11:00:00,44.82,44.83,44.67,44.73,388500.0,32.8642,32.8715,32.7542,32.7982,388500.0
2012-01-20 11:10:00,44.73,44.8,44.7,44.74,284900.0,32.7982,32.8495,32.7762,32.8055,284900.0
2012-01-20 11:20:00,44.74,44.74,44.68,44.69,328200.0,32.8055,32.8055,32.7615,32.7689,328200.0
2012-01-20 11:30:00,44.68,44.69,44.56,44.62,327900.0,32.7615,32.7689,32.6735,32.7175,327900.0
2012-01-20 11:40:00,44.62,44.72,44.61,44.72,188500.0,32.7175,32.7909,32.7102,32.7909,188500.0
2012-01-20 11:50:00,44.72,44.72,44.62,44.69,326700.0,32.7909,32.7909,32.7175,32.7689,326700.0
2012-01-20 12:00:00,44.69,44.72,44.65,44.68,196800.0,32.7689,32.7909,32.7395,32.7615,196800.0
2012-01-20 12:10:00,44.68,44.73,44.66,44.69,110300.0,32.7615,32.7982,32.7469,32.7689,110300.0
2012-01-20 12:20:00,44.69,44.72,44.66,44.66,109100.0,32.7689,32.7909,32.7469,32.7469,109100.0
2012-01-20 12:30:00,44.66,44.67,44.6,44.61,151000.0,32.7469,32.7542,32.7029,32.7102,151000.0
2012-01-20 12:40:00,44.62,44.64,44.57,44.57,155700.0,32.7175,32.7322,32.6809,32.6809,155700.0
2012-01-20 12:50:00,44.57,44.58,44.53,44.54,178700.0,32.6809,32.6882,32.6515,32.6589,178700.0
2012-01-20 13:00:00,44.54,44.56,44.46,44.46,222800.0,32.6589,32.6735,32.6002,32.6002,222800.0
2012-01-20 13:10:00,44.46,44.5,44.45,44.46,267400.0,32.6002,32.6295,32.5929,32.6002,267400.0
2012-01-20 13:20:00,44.47,44.58,44.44,44.56,191800.0,32.6075,32.6882,32.5855,32.6735,191800.0
2012-01-20 13:30:00,44.56,44.65,44.55,44.6,170700.0,32.6735,32.7395,32.6662,32.7029,170700.0
2012-01-20 13:40:00,44.59,44.61,44.47,44.48,213100.0,32.6955,32.7102,32.6075,32.6149,213100.0
2012-01-20 13:50:00,44.48,44.51,44.43,44.43,108200.0,32.6149,32.6369,32.5782,32.5782,108200.0
2012-01-20 14:00:00,44.44,44.51,44.43,44.5,92800.0,32.5855,32.6369,32.5782,32.6295,92800.0
2012-01-20 14:10:00,44.51,44.55,44.49,44.5,146800.0,32.6369,32.6662,32.6222,32.6295,146800.0
2012-01-20 14:20:00,44.49,44.51,44.44,44.46,284400.0,32.6222,32.6369,32.5855,32.6002,284400.0
2012-01-20 14:30:00,44.46,44.46,44.35,44.39,195200.0,32.6002,32.6002,32.5196,32.5489,195200.0
2012-01-20 14:40:00,44.39,44.45,44.38,44.42,132600.0,32.5489,32.5929,32.5416,32.5709,132600.0
2012-01-20 14:50:00,44.42,44.45,44.36,44.37,275100.0,32.5709,32.5929,32.5269,32.5342,275100.0
2012-01-20 15:00:00,44.37,44.39,44.31,44.39,269200.0,32.5342,32.5489,32.4902,32.5489,269200.0
2012-01-20 15:10:00,44.39,44.4,44.34,44.36,174600.0,32.5489,32.5562,32.5122,32.5269,174600.0
2012-01-20 15:20:00,44.35,44.39,44.31,44.34,343200.0,32.5196,32.5489,32.4902,32.5122,343200.0
2012-01-20 15:30:00,44.33,44.35,44.31,44.31,215800.0,32.5049,32.5196,32.4902,32.4902,215800.0
2012-01-20 15:40:00,44.31,44.48,44.31,44.47,404000.0,32.4902,32.6149,32.4902,32.6075,404000.0
2012-01-20 15:50:00,44.46,44.53,44.44,44.5,1234600.0,32.6002,32.6515,32.5855,32.6295,1234600.0
2012-01-23 09:30:00,44.32,44.53,44.26,44.49,467900.0,32.4976,32.6515,32.4536,32.6222,467900.0
2012-01-23 09:40:00,44.49,44.54,44.4,44.47,950900.0,32.6222,32.6589,32.5562,32.6075,950900.0
2012-01-23 09:50:00,44.46,44.52,44.35,44.36,489200.0,32.6002,32.6442,32.5196,32.5269,489200.0
2012-01-23 10:00:00,44.37,44.58,44.36,44.52,393100.0,32.5342,32.6882,32.5269,32.6442,393100.0
2012-01-23 10:10:00,44.53,44.66,44.5,44.65,317500.0,32.6515,32.7469,32.6295,32.7395,317500.0
2012-01-23 10:20:00,44.65,44.69,44.59,44.65,289400.0,32.7395,32.7689,32.6955,32.7395,289400.0
2012-01-23 10:30:00,44.65,44.7,44.58,44.65,194200.0,32.7395,32.7762,32.6882,32.7395,194200.0
2012-01-23 10:40:00,44.66,44.68,44.56,44.61,223000.0,32.7469,32.7615,32.6735,32.7102,223000.0
2012-01-23 10:50:00,44.62,44.62,44.44,44.46,298200.0,32.7175,32.7175,32.5855,32.6002,298200.0
2012-01-23 11:00:00,44.46,44.5,44.3,44.3,172300.0,32.6002,32.6295,32.4829,32.4829,172300.0
2012-01-23 11:10:00,44.3,44.31,44.18,44.18,219400.0,32.4829,32.4902,32.3949,32.3949,219400.0
2012-01-23 11:20:00,44.18,44.24,44.15,44.15,223800.0,32.3949,32.4389,32.3729,32.3729,223800.0
2012-01-23 11:30:00,44.15,44.2,44.07,44.12,274700.0,32.3729,32.4096,32.3142,32.3509,274700.0
2012-01-23 11:40:00,44.13,44.13,44.02,44.05,157200.0,32.3582,32.3582,32.2776,32.2996,157200.0
2012-01-23 11:50:00,44.05,44.15,44.05,44.09,186500.0,32.2996,32.3729,32.2996,32.3289,186500.0
2012-01-23 12:00:00,44.09,44.11,43.98,44.09,244400.0,32.3289,32.3436,32.2483,32.3289,244400.0
2012-01-23 12:10:00,44.09,44.1,44.02,44.09,127400.0,32.3289,32.3362,32.2776,32.3289,127400.0
2012-01-23 12:20:00,44.09,44.16,44.02,44.12,398200.0,32.3289,32.3802,32.2776,32.3509,398200.0
2012-01-23 12:30:00,44.13,44.22,44.12,44.22,84700.0,32.3582,32.4242,32.3509,32.4242,84700.0
2012-01-23 12:40:00,44.23,44.24,44.17,44.17,91300.0,32.4316,32.4389,32.3876,32.3876,91300.0
2012-01-23 12:50:00,44.17,44.23,44.17,44.21,119400.0,32.3876,32.4316,32.3876,32.4169,119400.0
2012-01-23 13:00:00,44.21,44.32,44.21,44.31,137400.0,32.4169,32.4976,32.4169,32.4902,137400.0
2012-01-23 13:10:00,44.31,44.35,44.3,44.32,899000.0,32.4902,32.5196,32.4829,32.4976,899000.0
2012-01-23 13:20:00,44.32,44.44,44.32,44.37,129900.0,32.4976,32.5855,32.4976,32.5342,129900.0
2012-01-23 13:30:00,44.37,44.48,44.36,44.45,154200.0,32.5342,32.6149,32.5269,32.5929,154200.0
2012-01-23 13:40:00,44.45,44.47,44.37,44.38,628800.0,32.5929,32.6075,32.5342,32.5416,628800.0
2012-01-23 13:50:00,44.38,44.47,44.35,44.46,354700.0,32.5416,32.6075,32.5196,32.6002,354700.0
2012-01-23 14:00:00,44.46,44.5,44.43,44.44,148700.0,32.6002,32.6295,32.5782,32.5855,148700.0
2012-01-23 14:10:00,44.44,44.54,44.43,44.54,260700.0,32.5855,32.6589,32.5782,32.6589,260700.0
2012-01-23 14:20:00,44.53,44.7,44.52,44.69,332600.0,32.6515,32.7762,32.6442,32.7689,332600.0
2012-01-23 14:30:00,44.68,44.7,44.59,44.68,277800.0,32.7615,32.7762,32.6955,32.7615,277800.0
2012-01-23 14:40:00,44.68,44.76,44.65,44.72,284500.0,32.7615,32.8202,32.7395,32.7909,284500.0
2012-01-23 14:50:00,44.71,44.88,44.64,44.84,394500.0,32.7835,32.9082,32.7322,32.8788,394500.0
2012-01-23 15:00:00,44.84,44.92,44.78,44.91,380600.0,32.8788,32.9375,32.8349,32.9302,380600.0
2012-01-23 15:10:00,44.91,44.99,44.87,44.91,375800.0,32.9302,32.9888,32.9008,32.9302,375800.0
2012-01-23 15:20:00,44.91,44.98,44.87,44.91,371900.0,32.9302,32.9815,32.9008,32.9302,371900.0
2012-01-23 15:30:00,44.9,44.98,44.88,44.96,379100.0,32.9228,32.9815,32.9082,32.9668,379100.0
2012-01-23 15:40:00,44.95,44.96,44.83,44.92,417800.0,32.9595,32.9668,32.8715,32.9375,417800.0
2012-01-23 15:50:00,44.91,44.95,44.88,44.89,550300.0,32.9302,32.9595,32.9082,32.9155,550300.0
2012-01-24 09:30:00,44.7,44.88,44.56,44.66,445400.0,32.7762,32.9082,32.6735,32.7469,445400.0
2012-01-24 09:40:00,44.66,44.72,44.6,44.71,285500.0,32.7469,32.7909,32.7029,32.7835,285500.0
2012-01-24 09:50:00,44.71,44.76,44.59,44.65,177300.0,32.7835,32.8202,32.6955,32.7395,177300.0
2012-01-24 10:00:00,44.64,44.82,44.62,44.75,237400.0,32.7322,32.8642,32.7175,32.8129,237400.0
2012-01-24 10:10:00,44.75,44.82,44.7,44.72,204000.0,32.8129,32.8642,32.7762,32.7909,204000.0
2012-01-24 10:20:00,44.72,44.73,44.65,44.66,183900.0,32.7909,32.7982,32.7395,32.7469,183900.0
2012-01-24 10:30:00,44.66,44.85,44.62,44.79,307200.0,32.7469,32.8862,32.7175,32.8422,307200.0
2012-01-24 10:40:00,44.8,44.84,44.76,44.81,243600.0,32.8495,32.8788,32.8202,32.8569,243600.0
2012-01-24 10:50:00,44.8,44.9,44.8,44.88,221600.0,32.8495,32.9228,32.8495,32.9082,221600.0
2012-01-24 11:00:00,44.88,44.89,44.75,44.8,274500.0,32.9082,32.9155,32.8129,32.8495,274500.0
2012-01-24 11:10:00,44.81,44.98,44.8,44.88,221700.0,32.8569,32.9815,32.8495,32.9082,221700.0
2012-01-24 11:20:00,44.87,45.0,44.86,44.96,276600.0,32.9008,32.9962,32.8935,32.9668,276600.0
2012-01-24 11:30:00,44.97,44.99,44.9,44.9,175900.0,32.9742,32.9888,32.9228,32.9228,175900.0
2012-01-24 11:40:00,44.9,44.94,44.88,44.89,173100.0,32.9228,32.9522,32.9082,32.9155,173100.0
2012-01-24 11:50:00,44.89,44.94,44.87,44.89,153800.0,32.9155,32.9522,32.9008,32.9155,153800.0
2012-01-24 12:00:00,44.89,45.03,44.88,44.99,244100.0,32.9155,33.0182,32.9082,32.9888,244100.0
2012-01-24 12:10:00,44.99,45.01,44.96,44.97,218200.0,32.9888,33.0035,32.9668,32.9742,218200.0
2012-01-24 12:20:00,44.96,44.98,44.91,44.93,151600.0,32.9668,32.9815,32.9302,32.9448,151600.0
2012-01-24 12:30:00,44.93,44.99,44.9,44.95,222100.0,32.9448,32.9888,32.9228,32.9595,222100.0
2012-01-24 12:40:00,44.96,44.99,44.84,44.86,207700.0,32.9668,32.9888,32.8788,32.8935,207700.0
2012-01-24 12:50:00,44.85,44.9,44.84,44.87,91700.0,32.8862,32.9228,32.8788,32.9008,91700.0
2012-01-24 13:00:00,44.87,44.89,44.82,44.83,139000.0,32.9008,32.9155,32.8642,32.8715,139000.0
2012-01-24 13:10:00,44.83,44.85,44.81,44.83,113100.0,32.8715,32.8862,32.8569,32.8715,113100.0
2012-01-24 13:20:00,44.82,44.83,44.7,44.71,276400.0,32.8642,32.8715,32.7762,32.7835,276400.0
2012-01-24 13:30:00,44.7,44.77,44.7,44.76,176500.0,32.7762,32.8275,32.7762,32.8202,176500.0
2012-01-24 13:40:00,44.77,44.81,44.72,44.74,143200.0,32.8275,32.8569,32.7909,32.8055,143200.0
2012-01-24 13:50:00,44.74,44.79,44.72,44.76,202000.0,32.8055,32.8422,32.7909,32.8202,202000.0
2012-01-24 14:00:00,44.76,44.85,44.75,44.81,193500.0,32.8202,32.8862,32.8129,32.8569,193500.0
2012-01-24 14:10:00,44.81,44.82,44.77,44.79,146900.0,32.8569,32.8642,32.8275,32.8422,146900.0
2012-01-24 14:20:00,44.79,44.94,44.79,44.93,230700.0,32.8422,32.9522,32.8422,32.9448,230700.0
2012-01-24 14:30:00,44.94,45.04,44.9,45.03,272300.0,32.9522,33.0255,32.9228,33.0182,272300.0
2012-01-24 14:40:00,45.04,45.13,44.98,44.99,470900.0,33.0255,33.0915,32.9815,32.9888,470900.0
2012-01-24 14:50:00,44.98,45.05,44.95,45.0,240000.0,32.9815,33.0328,32.9595,32.9962,240000.0
2012-01-24 15:00:00,44.99,45.03,44.97,45.0,365000.0,32.9888,33.0182,32.9742,32.9962,365000.0
2012-01-24 15:10:00,45.0,45.12,44.99,45.06,271700.0,32.9962,33.0842,32.9888,33.0402,271700.0
2012-01-24 15:20:00,45.05,45.07,44.99,45.0,227200.0,33.0328,33.0475,32.9888,32.9962,227200.0
2012-01-24 15:30:00,44.99,45.0,44.94,44.94,470900.0,32.9888,32.9962,32.9522,32.9522,470900.0
2012-01-24 15:40:00,44.94,44.94,44.86,44.9,661900.0,32.9522,32.9522,32.8935,32.9228,661900.0
2012-01-24 15:50:00,44.9,44.96,44.88,44.96,989900.0,32.9228,32.9668,32.9082,32.9668,989900.0
2012-01-25 09:30:00,44.74,44.95,44.69,44.85,306000.0,32.8055,32.9595,32.7689,32.8862,306000.0
2012-01-25 09:40:00,44.85,44.92,44.69,44.71,169200.0,32.8862,32.9375,32.7689,32.7835,169200.0
2012-01-25 09:50:00,44.7,44.84,44.7,44.84,136600.0,32.7762,32.8788,32.7762,32.8788,136600.0
2012-01-25 10:00:00,44.83,44.84,44.64,44.77,315700.0,32.8715,32.8788,32.7322,32.8275,315700.0
2012-01-25 10:10:00,44.77,44.96,44.77,44.83,282900.0,32.8275,32.9668,32.8275,32.8715,282900.0
2012-01-25 10:20:00,44.82,44.86,44.72,44.75,113500.0,32.8642,32.8935,32.7909,32.8129,113500.0
2012-01-25 10:30:00,44.74,44.79,44.73,44.79,202800.0,32.8055,32.8422,32.7982,32.8422,202800.0
2012-01-25 10:40:00,44.78,44.8,44.74,44.78,114700.0,32.8349,32.8495,32.8055,32.8349,114700.0
2012-01-25 10:50:00,44.77,44.82,44.75,44.76,119000.0,32.8275,32.8642,32.8129,32.8202,119000.0
2012-01-25 11:00:00,44.75,44.76,44.65,44.71,208500.0,32.8129,32.8202,32.7395,32.7835,208500.0
2012-01-25 11:10:00,44.72,44.76,44.7,44.73,124400.0,32.7909,32.8202,32.7762,32.7982,124400.0
2012-01-25 11:20:00,44.73,44.78,44.69,44.71,148900.0,32.7982,32.8349,32.7689,32.7835,148900.0
2012-01-25 11:30:00,44.72,44.76,44.69,44.7,393600.0,32.7909,32.8202,32.7689,32.7762,393600.0
2012-01-25 11:40:00,44.7,44.71,44.64,44.7,224000.0,32.7762,32.7835,32.7322,32.7762,224000.0
2012-01-25 11:50:00,44.69,44.75,44.68,44.75,80700.0,32.7689,32.8129,32.7615,32.8129,80700.0
2012-01-25 12:00:00,44.74,44.77,44.6,44.61,229400.0,32.8055,32.8275,32.7029,32.7102,229400.0
2012-01-25 12:10:00,44.6,44.77,44.6,44.75,95300.0,32.7029,32.8275,32.7029,32.8129,95300.0
2012-01-25 12:20:00,44.75,44.9,44.73,44.84,163500.0,32.8129,32.9228,32.7982,32.8788,163500.0
2012-01-25 12:30:00,44.84,45.02,44.8,44.94,189400.0,32.8788,33.0108,32.8495,32.9522,189400.0
2012-01-25 12:40:00,44.92,44.95,44.83,44.89,237000.0,32.9375,32.9595,32.8715,32.9155,237000.0
2012-01-25 12:50:00,44.88,45.05,44.82,44.98,235800.0,32.9082,33.0328,32.8642,32.9815,235800.0
2012-01-25 13:00:00,44.98,45.27,44.96,45.19,305800.0,32.9815,33.1941,32.9668,33.1355,305800.0
2012-01-25 13:10:00,45.19,45.3,45.12,45.22,191800.0,33.1355,33.2161,33.0842,33.1575,191800.0
2012-01-25 13:20:00,45.23,45.3,45.17,45.22,180400.0,33.1648,33.2161,33.1208,33.1575,180400.0
2012-01-25 13:30:00,45.22,45.24,45.12,45.2,259800.0,33.1575,33.1721,33.0842,33.1428,259800.0
2012-01-25 13:40:00,45.2,45.26,45.16,45.25,227700.0,33.1428,33.1868,33.1135,33.1795,227700.0
2012-01-25 13:50:00,45.24,45.38,45.21,45.36,191100.0,33.1721,33.2748,33.1501,33.2601,191100.0
2012-01-25 14:00:00,45.37,45.41,45.15,45.18,426500.0,33.2675,33.2968,33.1062,33.1282,426500.0
2012-01-25 14:10:00,45.18,45.2,45.09,45.13,158500.0,33.1282,33.1428,33.0622,33.0915,158500.0
2012-01-25 14:20:00,45.12,45.15,45.04,45.07,183600.0,33.0842,33.1062,33.0255,33.0475,183600.0
2012-01-25 14:30:00,45.08,45.17,45.03,45.05,217200.0,33.0548,33.1208,33.0182,33.0328,217200.0
2012-01-25 14:40:00,45.05,45.1,45.0,45.06,193800.0,33.0328,33.0695,32.9962,33.0402,193800.0
2012-01-25 14:50:00,45.06,45.11,45.02,45.07,229500.0,33.0402,33.0768,33.0108,33.0475,229500.0
2012-01-25 15:00:00,45.06,45.09,44.97,44.99,249300.0,33.0402,33.0622,32.9742,32.9888,249300.0
2012-01-25 15:10:00,44.98,45.06,44.97,45.05,162400.0,32.9815,33.0402,32.9742,33.0328,162400.0
2012-01-25 15:20:00,45.05,45.16,45.04,45.11,329500.0,33.0328,33.1135,33.0255,33.0768,329500.0
2012-01-25 15:30:00,45.11,45.25,45.11,45.24,332300.0,33.0768,33.1795,33.0768,33.1721,332300.0
2012-01-25 15:40:00,45.24,45.38,45.24,45.36,405200.0,33.1721,33.2748,33.1721,33.2601,405200.0
2012-01-25 15:50:00,45.36,45.36,45.24,45.25,669900.0,33.2601,33.2601,33.1721,33.1795,669900.0
2012-01-26 09:30:00,45.35,45.35,44.96,45.05,539800.0,33.2528,33.2528,32.9668,33.0328,539800.0
2012-01-26 09:40:00,45.05,45.06,44.91,45.03,366300.0,33.0328,33.0402,32.9302,33.0182,366300.0
2012-01-26 09:50:00,45.03,45.35,45.03,45.25,334400.0,33.0182,33.2528,33.0182,33.1795,334400.0
2012-01-26 10:00:00,45.25,45.26,45.13,45.17,433000.0,33.1795,33.1868,33.0915,33.1208,433000.0
2012-01-26 10:10:00,45.17,45.18,45.01,45.04,459400.0,33.1208,33.1282,33.0035,33.0255,459400.0
2012-01-26 10:20:00,45.04,45.05,44.85,44.89,434100.0,33.0255,33.0328,32.8862,32.9155,434100.0
2012-01-26 10:30:00,44.89,44.93,44.84,44.84,314800.0,32.9155,32.9448,32.8788,32.8788,314800.0
2012-01-26 10:40:00,44.83,44.84,44.69,44.69,327500.0,32.8715,32.8788,32.7689,32.7689,327500.0
2012-01-26 10:50:00,44.69,44.83,44.68,44.68,201100.0,32.7689,32.8715,32.7615,32.7615,201100.0
2012-01-26 11:00:00,44.69,44.79,44.69,44.7,173400.0,32.7689,32.8422,32.7689,32.7762,173400.0
2012-01-26 11:10:00,44.69,44.72,44.66,44.68,155200.0,32.7689,32.7909,32.7469,32.7615,155200.0
2012-01-26 11:20:00,44.68,44.7,44.57,44.61,188800.0,32.7615,32.7762,32.6809,32.7102,188800.0
2012-01-26 11:30:00,44.6,44.62,44.56,44.61,266400.0,32.7029,32.7175,32.6735,32.7102,266400.0
2012-01-26 11:40:00,44.61,44.69,44.61,44.69,175700.0,32.7102,32.7689,32.7102,32.7689,175700.0
2012-01-26 11:50:00,44.68,44.83,44.68,44.73,205200.0,32.7615,32.8715,32.7615,32.7982,205200.0
2012-01-26 12:00:00,44.72,44.74,44.62,44.65,128700.0,32.7909,32.8055,32.7175,32.7395,128700.0
2012-01-26 12:10:00,44.65,44.7,44.56,44.56,210100.0,32.7395,32.7762,32.6735,32.6735,210100.0
2012-01-26 12:20:00,44.56,44.58,44.47,44.48,227100.0,32.6735,32.6882,32.6075,32.6149,227100.0
2012-01-26 12:30:00,44.49,44.68,44.47,44.66,148600.0,32.6222,32.7615,32.6075,32.7469,148600.0
2012-01-26 12:40:00,44.66,44.78,44.66,44.78,80500.0,32.7469,32.8349,32.7469,32.8349,80500.0
2012-01-26 12:50:00,44.77,44.78,44.63,44.65,180400.0,32.8275,32.8349,32.7249,32.7395,180400.0
2012-01-26 13:00:00,44.65,44.82,44.65,44.8,155700.0,32.7395,32.8642,32.7395,32.8495,155700.0
2012-01-26 13:10:00,44.8,44.8,44.74,44.74,80200.0,32.8495,32.8495,32.8055,32.8055,80200.0
2012-01-26 13:20:00,44.74,44.78,44.7,44.7,91400.0,32.8055,32.8349,32.7762,32.7762,91400.0
2012-01-26 13:30:00,44.71,44.72,44.55,44.58,112300.0,32.7835,32.7909,32.6662,32.6882,112300.0
2012-01-26 13:40:00,44.58,44.67,44.54,44.61,153000.0,32.6882,32.7542,32.6589,32.7102,153000.0
2012-01-26 13:50:00,44.61,44.65,44.56,44.57,271500.0,32.7102,32.7395,32.6735,32.6809,271500.0
2012-01-26 14:00:00,44.57,44.64,44.57,44.62,182100.0,32.6809,32.7322,32.6809,32.7175,182100.0
2012-01-26 14:10:00,44.62,44.62,44.55,44.58,332200.0,32.7175,32.7175,32.6662,32.6882,332200.0
2012-01-26 14:20:00,44.58,44.61,44.49,44.59,262200.0,32.6882,32.7102,32.6222,32.6955,262200.0
2012-01-26 14:30:00,44.61,44.7,44.58,44.66,185400.0,32.7102,32.7762,32.6882,32.7469,185400.0
2012-01-26 14:40:00,44.66,44.8,44.63,44.77,286800.0,32.7469,32.8495,32.7249,32.8275,286800.0
2012-01-26 14:50:00,44.77,44.89,44.77,44.82,330900.0,32.8275,32.9155,32.8275,32.8642,330900.0
2012-01-26 15:00:00,44.81,44.84,44.74,44.84,278600.0,32.8569,32.8788,32.8055,32.8788,278600.0
2012-01-26 15:10:00,44.84,44.96,44.81,44.91,257700.0,32.8788,32.9668,32.8569,32.9302,257700.0
2012-01-26 15:20:00,44.91,44.91,44.75,44.78,219400.0,32.9302,32.9302,32.8129,32.8349,219400.0
2012-01-26 15:30:00,44.78,44.89,44.76,44.89,190200.0,32.8349,32.9155,32.8202,32.9155,190200.0
2012-01-26 15:40:00,44.88,44.94,44.81,44.81,585300.0,32.9082,32.9522,32.8569,32.8569,585300.0
2012-01-26 15:50:00,44.82,44.95,44.8,44.94,758900.0,32.8642,32.9595,32.8495,32.9522,758900.0
2012-01-27 09:30:00,44.75,45.0,44.68,44.95,274600.0,32.8129,32.9962,32.7615,32.9595,274600.0
2012-01-27 09:40:00,44.93,44.97,44.82,44.88,140400.0,32.9448,32.9742,32.8642,32.9082,140400.0
2012-01-27 09:50:00,44.89,44.91,44.79,44.85,141300.0,32.9155,32.9302,32.8422,32.8862,141300.0
2012-01-27 10:00:00,44.85,44.87,44.67,44.77,312200.0,32.8862,32.9008,32.7542,32.8275,312200.0
2012-01-27 10:10:00,44.78,44.85,44.71,44.81,163200.0,32.8349,32.8862,32.7835,32.8569,163200.0
2012-01-27 10:20:00,44.81,44.89,44.72,44.88,266000.0,32.8569,32.9155,32.7909,32.9082,266000.0
2012-01-27 10:30:00,44.89,44.95,44.83,44.86,234200.0,32.9155,32.9595,32.8715,32.8935,234200.0
2012-01-27 10:40:00,44.85,44.88,44.73,44.81,165600.0,32.8862,32.9082,32.7982,32.8569,165600.0
2012-01-27 10:50:00,44.81,44.83,44.72,44.81,149000.0,32.8569,32.8715,32.7909,32.8569,149000.0
2012-01-27 11:00:00,44.81,44.91,44.76,44.86,182200.0,32.8569,32.9302,32.8202,32.8935,182200.0
2012-01-27 11:10:00,44.86,44.88,44.79,44.87,88500.0,32.8935,32.9082,32.8422,32.9008,88500.0
2012-01-27 11:20:00,44.87,44.9,44.73,44.73,152100.0,32.9008,32.9228,32.7982,32.7982,152100.0
2012-01-27 11:30:00,44.74,44.74,44.57,44.59,195200.0,32.8055,32.8055,32.6809,32.6955,195200.0
2012-01-27 11:40:00,44.58,44.59,44.46,44.47,244900.0,32.6882,32.6955,32.6002,32.6075,244900.0
2012-01-27 11:50:00,44.46,44.66,44.46,44.58,153400.0,32.6002,32.7469,32.6002,32.6882,153400.0
2012-01-27 12:00:00,44.58,44.63,44.46,44.47,110100.0,32.6882,32.7249,32.6002,32.6075,110100.0
2012-01-27 12:10:00,44.48,44.5,44.41,44.47,174800.0,32.6149,32.6295,32.5636,32.6075,174800.0
2012-01-27 12:20:00,44.47,44.57,44.42,44.55,100700.0,32.6075,32.6809,32.5709,32.6662,100700.0
2012-01-27 12:30:00,44.55,44.6,44.5,44.51,169300.0,32.6662,32.7029,32.6295,32.6369,169300.0
2012-01-27 12:40:00,44.51,44.59,44.48,44.57,155600.0,32.6369,32.6955,32.6149,32.6809,155600.0
2012-01-27 12:50:00,44.57,44.62,44.52,44.55,107400.0,32.6809,32.7175,32.6442,32.6662,107400.0
2012-01-27 13:00:00,44.55,44.66,44.55,44.64,72000.0,32.6662,32.7469,32.6662,32.7322,72000.0
2012-01-27 13:10:00,44.64,44.73,44.61,44.7,76900.0,32.7322,32.7982,32.7102,32.7762,76900.0
2012-01-27 13:20:00,44.69,44.71,44.62,44.69,94700.0,32.7689,32.7835,32.7175,32.7689,94700.0
2012-01-27 13:30:00,44.68,44.76,44.67,44.7,143200.0,32.7615,32.8202,32.7542,32.7762,143200.0
2012-01-27 13:40:00,44.71,44.77,44.66,44.75,146100.0,32.7835,32.8275,32.7469,32.8129,146100.0
2012-01-27 13:50:00,44.76,44.78,44.63,44.65,306800.0,32.8202,32.8349,32.7249,32.7395,306800.0
2012-01-27 14:00:00,44.65,44.68,44.59,44.64,154600.0,32.7395,32.7615,32.6955,32.7322,154600.0
2012-01-27 14:10:00,44.65,44.7,44.65,44.7,134800.0,32.7395,32.7762,32.7395,32.7762,134800.0
2012-01-27 14:20:00,44.68,44.73,44.65,44.72,97600.0,32.7615,32.7982,32.7395,32.7909,97600.0
2012-01-27 14:30:00,44.71,44.73,44.68,44.73,76100.0,32.7835,32.7982,32.7615,32.7982,76100.0
2012-01-27 14:40:00,44.73,44.76,44.66,44.73,99700.0,32.7982,32.8202,32.7469,32.7982,99700.0
2012-01-27 14:50:00,44.72,44.79,44.71,44.78,112500.0,32.7909,32.8422,32.7835,32.8349,112500.0
2012-01-27 15:00:00,44.78,44.84,44.78,44.82,153400.0,32.8349,32.8788,32.8349,32.8642,153400.0
2012-01-27 15:10:00,44.84,44.89,44.79,44.82,153200.0,32.8788,32.9155,32.8422,32.8642,153200.0
2012-01-27 15:20:00,44.83,44.85,44.79,44.81,171500.0,32.8715,32.8862,32.8422,32.8569,171500.0
2012-01-27 15:30:00,44.81,44.87,44.78,44.86,239900.0,32.8569,32.9008,32.8349,32.8935,239900.0
2012-01-27 15:40:00,44.87,44.96,44.87,44.94,566900.0,32.9008,32.9668,32.9008,32.9522,566900.0
2012-01-27 15:50:00,44.93,44.95,44.85,44.86,614400.0,32.9448,32.9595,32.8862,32.8935,614400.0
2012-01-30 09:30:00,44.62,44.75,44.48,44.57,259500.0,32.7175,32.8129,32.6149,32.6809,259500.0
2012-01-30 09:40:00,44.54,44.73,44.42,44.43,196200.0,32.6589,32.7982,32.5709,32.5782,196200.0
2012-01-30 09:50:00,44.43,44.49,44.31,44.4,223200.0,32.5782,32.6222,32.4902,32.5562,223200.0
2012-01-30 10:00:00,44.4,44.48,44.31,44.34,231400.0,32.5562,32.6149,32.4902,32.5122,231400.0
2012-01-30 10:10:00,44.34,44.39,44.22,44.35,276000.0,32.5122,32.5489,32.4242,32.5196,276000.0
2012-01-30 10:20:00,44.36,44.4,44.27,44.28,211400.0,32.5269,32.5562,32.4609,32.4682,211400.0
2012-01-30 10:30:00,44.27,44.37,44.26,44.33,138000.0,32.4609,32.5342,32.4536,32.5049,138000.0
2012-01-30 10:40:00,44.33,44.34,44.25,44.28,233800.0,32.5049,32.5122,32.4462,32.4682,233800.0
2012-01-30 10:50:00,44.29,44.29,44.23,44.24,121900.0,32.4756,32.4756,32.4316,32.4389,121900.0
2012-01-30 11:00:00,44.24,44.46,44.24,44.44,211200.0,32.4389,32.6002,32.4389,32.5855,211200.0
2012-01-30 11:10:00,44.44,44.48,44.41,44.45,181800.0,32.5855,32.6149,32.5636,32.5929,181800.0
2012-01-30 11:20:00,44.44,44.58,44.44,44.5,256900.0,32.5855,32.6882,32.5855,32.6295,256900.0
2012-01-30 11:30:00,44.49,44.53,44.47,44.49,184500.0,32.6222,32.6515,32.6075,32.6222,184500.0
2012-01-30 11:40:00,44.5,44.5,44.38,44.45,145700.0,32.6295,32.6295,32.5416,32.5929,145700.0
2012-01-30 11:50:00,44.45,44.5,44.42,44.5,90400.0,32.5929,32.6295,32.5709,32.6295,90400.0
2012-01-30 12:00:00,44.48,44.55,44.46,44.54,108600.0,32.6149,32.6662,32.6002,32.6589,108600.0
2012-01-30 12:10:00,44.54,44.58,44.51,44.51,80300.0,32.6589,32.6882,32.6369,32.6369,80300.0
2012-01-30 12:20:00,44.52,44.59,44.49,44.58,81200.0,32.6442,32.6955,32.6222,32.6882,81200.0
2012-01-30 12:30:00,44.57,44.62,44.52,44.53,43400.0,32.6809,32.7175,32.6442,32.6515,43400.0
2012-01-30 12:40:00,44.54,44.56,44.5,44.51,134500.0,32.6589,32.6735,32.6295,32.6369,134500.0
2012-01-30 12:50:00,44.52,44.53,44.48,44.48,217700.0,32.6442,32.6515,32.6149,32.6149,217700.0
2012-01-30 13:00:00,44.48,44.51,44.32,44.32,210800.0,32.6149,32.6369,32.4976,32.4976,210800.0
2012-01-30 13:10:00,44.32,44.36,44.25,44.35,113700.0,32.4976,32.5269,32.4462,32.5196,113700.0
2012-01-30 13:20:00,44.36,44.4,44.33,44.35,108800.0,32.5269,32.5562,32.5049,32.5196,108800.0
2012-01-30 13:30:00,44.36,44.43,44.33,44.38,85500.0,32.5269,32.5782,32.5049,32.5416,85500.0
2012-01-30 13:40:00,44.38,44.43,44.36,44.39,125400.0,32.5416,32.5782,32.5269,32.5489,125400.0
2012-01-30 13:50:00,44.4,44.49,44.4,44.47,84300.0,32.5562,32.6222,32.5562,32.6075,84300.0
2012-01-30 14:00:00,44.46,44.48,44.41,44.43,140500.0,32.6002,32.6149,32.5636,32.5782,140500.0
2012-01-30 14:10:00,44.43,44.52,44.42,44.47,148300.0,32.5782,32.6442,32.5709,32.6075,148300.0
2012-01-30 14:20:00,44.47,44.54,44.46,44.51,110200.0,32.6075,32.6589,32.6002,32.6369,110200.0
2012-01-30 14:30:00,44.51,44.54,44.47,44.5,134500.0,32.6369,32.6589,32.6075,32.6295,134500.0
2012-01-30 14:40:00,44.51,44.6,44.5,44.53,117200.0,32.6369,32.7029,32.6295,32.6515,117200.0
2012-01-30 14:50:00,44.54,44.56,44.46,44.52,177100.0,32.6589,32.6735,32.6002,32.6442,177100.0
2012-01-30 15:00:00,44.53,44.56,44.5,44.56,120600.0,32.6515,32.6735,32.6295,32.6735,120600.0
2012-01-30 15:10:00,44.56,44.69,44.56,44.67,114800.0,32.6735,32.7689,32.6735,32.7542,114800.0
2012-01-30 15:20:00,44.67,44.75,44.66,44.74,108300.0,32.7542,32.8129,32.7469,32.8055,108300.0
2012-01-30 15:30:00,44.75,44.79,44.64,44.64,151400.0,32.8129,32.8422,32.7322,32.7322,151400.0
2012-01-30 15:40:00,44.64,44.77,44.59,44.76,244500.0,32.7322,32.8275,32.6955,32.8202,244500.0
2012-01-30 15:50:00,44.76,44.78,44.71,44.76,350100.0,32.8202,32.8349,32.7835,32.8202,350100.0
2012-01-31 09:30:00,44.87,45.0,44.75,44.99,435100.0,32.9008,32.9962,32.8129,32.9888,435100.0
2012-01-31 09:40:00,44.99,45.0,44.79,44.95,258200.0,32.9888,32.9962,32.8422,32.9595,258200.0
2012-01-31 09:50:00,44.94,45.25,44.9,45.18,293500.0,32.9522,33.1795,32.9228,33.1282,293500.0
2012-01-31 10:00:00,45.15,45.19,44.86,44.91,499900.0,33.1062,33.1355,32.8935,32.9302,499900.0
2012-01-31 10:10:00,44.9,45.0,44.85,44.99,284200.0,32.9228,32.9962,32.8862,32.9888,284200.0
2012-01-31 10:20:00,44.99,45.12,44.96,45.06,183100.0,32.9888,33.0842,32.9668,33.0402,183100.0
2012-01-31 10:30:00,45.07,45.08,44.83,44.86,233300.0,33.0475,33.0548,32.8715,32.8935,233300.0
2012-01-31 10:40:00,44.87,44.93,44.82,44.85,252800.0,32.9008,32.9448,32.8642,32.8862,252800.0
2012-01-31 10:50:00,44.85,44.86,44.72,44.78,193400.0,32.8862,32.8935,32.7909,32.8349,193400.0
2012-01-31 11:00:00,44.78,44.87,44.78,44.83,248600.0,32.8349,32.9008,32.8349,32.8715,248600.0
2012-01-31 11:10:00,44.84,44.84,44.7,44.78,173200.0,32.8788,32.8788,32.7762,32.8349,173200.0
2012-01-31 11:20:00,44.78,44.85,44.71,44.78,153500.0,32.8349,32.8862,32.7835,32.8349,153500.0
2012-01-31 11:30:00,44.79,44.82,44.71,44.81,137400.0,32.8422,32.8642,32.7835,32.8569,137400.0
2012-01-31 11:40:00,44.82,44.91,44.8,44.83,93900.0,32.8642,32.9302,32.8495,32.8715,93900.0
2012-01-31 11:50:00,44.83,44.84,44.7,44.74,117400.0,32.8715,32.8788,32.7762,32.8055,117400.0
2012-01-31 12:00:00,44.74,44.74,44.66,44.7,92700.0,32.8055,32.8055,32.7469,32.7762,92700.0
2012-01-31 12:10:00,44.7,44.78,44.68,44.78,75100.0,32.7762,32.8349,32.7615,32.8349,75100.0
2012-01-31 12:20:00,44.78,44.78,44.6,44.6,120900.0,32.8349,32.8349,32.7029,32.7029,120900.0
2012-01-31 12:30:00,44.61,44.61,44.53,44.53,215500.0,32.7102,32.7102,32.6515,32.6515,215500.0
2012-01-31 12:40:00,44.54,44.54,44.39,44.52,188800.0,32.6589,32.6589,32.5489,32.6442,188800.0
2012-01-31 12:50:00,44.51,44.59,44.47,44.49,129300.0,32.6369,32.6955,32.6075,32.6222,129300.0
2012-01-31 13:00:00,44.49,44.5,44.41,44.43,158500.0,32.6222,32.6295,32.5636,32.5782,158500.0
2012-01-31 13:10:00,44.43,44.5,44.42,44.47,167800.0,32.5782,32.6295,32.5709,32.6075,167800.0
2012-01-31 13:20:00,44.48,44.49,44.42,44.48,90600.0,32.6149,32.6222,32.5709,32.6149,90600.0
2012-01-31 13:30:00,44.48,44.48,44.35,44.38,190900.0,32.6149,32.6149,32.5196,32.5416,190900.0
2012-01-31 13:40:00,44.38,44.38,44.33,44.33,120100.0,32.5416,32.5416,32.5049,32.5049,120100.0
2012-01-31 13:50:00,44.33,44.35,44.26,44.27,250400.0,32.5049,32.5196,32.4536,32.4609,250400.0
2012-01-31 14:00:00,44.27,44.33,44.26,44.3,183500.0,32.4609,32.5049,32.4536,32.4829,183500.0
2012-01-31 14:10:00,44.31,44.43,44.3,44.41,202700.0,32.4902,32.5782,32.4829,32.5636,202700.0
2012-01-31 14:20:00,44.41,44.43,44.37,44.4,202400.0,32.5636,32.5782,32.5342,32.5562,202400.0
2012-01-31 14:30:00,44.4,44.41,44.34,44.4,125900.0,32.5562,32.5636,32.5122,32.5562,125900.0
2012-01-31 14:40:00,44.4,44.41,44.36,44.4,121000.0,32.5562,32.5636,32.5269,32.5562,121000.0
2012-01-31 14:50:00,44.4,44.41,44.36,44.38,160500.0,32.5562,32.5636,32.5269,32.5416,160500.0
2012-01-31 15:00:00,44.38,44.41,44.31,44.4,235700.0,32.5416,32.5636,32.4902,32.5562,235700.0
2012-01-31 15:10:00,44.4,44.41,44.33,44.34,280800.0,32.5562,32.5636,32.5049,32.5122,280800.0
2012-01-31 15:20:00,44.34,44.41,44.3,44.38,222900.0,32.5122,32.5636,32.4829,32.5416,222900.0
2012-01-31 15:30:00,44.39,44.41,44.3,44.3,354600.0,32.5489,32.5636,32.4829,32.4829,354600.0
2012-01-31 15:40:00,44.31,44.46,44.3,44.41,420000.0,32.4902,32.6002,32.4829,32.5636,420000.0
2012-01-31 15:50:00,44.41,44.46,44.35,44.39,961700.0,32.5636,32.6002,32.5196,32.5489,961700.0
2012-02-01 09:30:00,44.69,44.91,44.61,44.83,424700.0,32.7689,32.9302,32.7102,32.8715,424700.0
2012-02-01 09:40:00,44.84,44.84,44.64,44.66,310900.0,32.8788,32.8788,32.7322,32.7469,310900.0
2012-02-01 09:50:00,44.64,44.69,44.54,44.58,217300.0,32.7322,32.7689,32.6589,32.6882,217300.0
2012-02-01 10:00:00,44.58,44.62,44.51,44.59,336100.0,32.6882,32.7175,32.6369,32.6955,336100.0
2012-02-01 10:10:00,44.6,44.63,44.54,44.54,299200.0,32.7029,32.7249,32.6589,32.6589,299200.0
2012-02-01 10:20:00,44.53,44.54,44.45,44.48,370500.0,32.6515,32.6589,32.5929,32.6149,370500.0
2012-02-01 10:30:00,44.48,44.52,44.43,44.48,281700.0,32.6149,32.6442,32.5782,32.6149,281700.0
2012-02-01 10:40:00,44.49,44.5,44.42,44.47,435500.0,32.6222,32.6295,32.5709,32.6075,435500.0
2012-02-01 10:50:00,44.47,44.52,44.45,44.51,317800.0,32.6075,32.6442,32.5929,32.6369,317800.0
2012-02-01 11:00:00,44.5,44.56,44.47,44.49,303800.0,32.6295,32.6735,32.6075,32.6222,303800.0
2012-02-01 11:10:00,44.5,44.51,44.46,44.47,243800.0,32.6295,32.6369,32.6002,32.6075,243800.0
2012-02-01 11:20:00,44.47,44.58,44.43,44.55,416200.0,32.6075,32.6882,32.5782,32.6662,416200.0
2012-02-01 11:30:00,44.55,44.59,44.52,44.52,342100.0,32.6662,32.6955,32.6442,32.6442,342100.0
2012-02-01 11:40:00,44.52,44.55,44.47,44.53,270400.0,32.6442,32.6662,32.6075,32.6515,270400.0
2012-02-01 11:50:00,44.54,44.62,44.53,44.58,160000.0,32.6589,32.7175,32.6515,32.6882,160000.0
2012-02-01 12:00:00,44.57,44.62,44.53,44.58,238600.0,32.6809,32.7175,32.6515,32.6882,238600.0
2012-02-01 12:10:00,44.57,44.67,44.57,44.63,430900.0,32.6809,32.7542,32.6809,32.7249,430900.0
2012-02-01 12:20:00,44.64,44.66,44.55,44.59,218900.0,32.7322,32.7469,32.6662,32.6955,218900.0
2012-02-01 12:30:00,44.59,44.61,44.55,44.58,158100.0,32.6955,32.7102,32.6662,32.6882,158100.0
2012-02-01 12:40:00,44.57,44.58,44.51,44.51,313600.0,32.6809,32.6882,32.6369,32.6369,313600.0
2012-02-01 12:50:00,44.51,44.56,44.5,44.53,70200.0,32.6369,32.6735,32.6295,32.6515,70200.0
2012-02-01 13:00:00,44.54,44.59,44.52,44.55,136600.0,32.6589,32.6955,32.6442,32.6662,136600.0
2012-02-01 13:10:00,44.55,44.59,44.52,44.54,145600.0,32.6662,32.6955,32.6442,32.6589,145600.0
2012-02-01 13:20:00,44.55,44.61,44.55,44.58,311800.0,32.6662,32.7102,32.6662,32.6882,311800.0
2012-02-01 13:30:00,44.57,44.59,44.52,44.56,165000.0,32.6809,32.6955,32.6442,32.6735,165000.0
2012-02-01 13:40:00,44.56,44.56,44.48,44.49,141300.0,32.6735,32.6735,32.6149,32.6222,141300.0
2012-02-01 13:50:00,44.49,44.51,44.43,44.5,170700.0,32.6222,32.6369,32.5782,32.6295,170700.0
2012-02-01 14:00:00,44.49,44.55,44.48,44.54,108100.0,32.6222,32.6662,32.6149,32.6589,108100.0
2012-02-01 14:10:00,44.54,44.6,44.54,44.57,74400.0,32.6589,32.7029,32.6589,32.6809,74400.0
2012-02-01 14:20:00,44.57,44.62,44.56,44.6,127900.0,32.6809,32.7175,32.6735,32.7029,127900.0
2012-02-01 14:30:00,44.6,44.6,44.55,44.59,118200.0,32.7029,32.7029,32.6662,32.6955,118200.0
2012-02-01 14:40:00,44.58,44.61,44.52,44.55,118700.0,32.6882,32.7102,32.6442,32.6662,118700.0
2012-02-01 14:50:00,44.56,44.62,44.54,44.59,209700.0,32.6735,32.7175,32.6589,32.6955,209700.0
2012-02-01 15:00:00,44.59,44.59,44.53,44.57,287500.0,32.6955,32.6955,32.6515,32.6809,287500.0
2012-02-01 15:10:00,44.56,44.59,44.55,44.59,130600.0,32.6735,32.6955,32.6662,32.6955,130600.0
2012-02-01 15:20:00,44.59,44.59,44.48,44.49,172100.0,32.6955,32.6955,32.6149,32.6222,172100.0
2012-02-01 15:30:00,44.49,44.6,44.48,44.55,252900.0,32.6222,32.7029,32.6149,32.6662,252900.0
2012-02-01 15:40:00,44.56,44.6,44.54,44.59,357000.0,32.6735,32.7029,32.6589,32.6955,357000.0
2012-02-01 15:50:00,44.59,44.61,44.45,44.48,782700.0,32.6955,32.7102,32.5929,32.6149,782700.0
2012-02-02 09:30:00,44.55,44.62,44.47,44.52,223000.0,32.6662,32.7175,32.6075,32.6442,223000.0
2012-02-02 09:40:00,44.52,44.55,44.46,44.53,171000.0,32.6442,32.6662,32.6002,32.6515,171000.0
2012-02-02 09:50:00,44.53,44.56,44.48,44.52,183600.0,32.6515,32.6735,32.6149,32.6442,183600.0
2012-02-02 10:00:00,44.52,44.54,44.47,44.52,372400.0,32.6442,32.6589,32.6075,32.6442,372400.0
2012-02-02 10:10:00,44.52,44.53,44.42,44.44,225300.0,32.6442,32.6515,32.5709,32.5855,225300.0
2012-02-02 10:20:00,44.44,44.5,44.43,44.48,194600.0,32.5855,32.6295,32.5782,32.6149,194600.0
2012-02-02 10:30:00,44.47,44.54,44.46,44.51,95400.0,32.6075,32.6589,32.6002,32.6369,95400.0
2012-02-02 10:40:00,44.52,44.59,44.5,44.55,207900.0,32.6442,32.6955,32.6295,32.6662,207900.0
2012-02-02 10:50:00,44.55,44.56,44.48,44.48,129300.0,32.6662,32.6735,32.6149,32.6149,129300.0
2012-02-02 11:00:00,44.49,44.56,44.49,44.53,127400.0,32.6222,32.6735,32.6222,32.6515,127400.0
2012-02-02 11:10:00,44.52,44.55,44.46,44.47,119300.0,32.6442,32.6662,32.6002,32.6075,119300.0
2012-02-02 11:20:00,44.47,44.48,44.4,44.4,89700.0,32.6075,32.6149,32.5562,32.5562,89700.0
2012-02-02 11:30:00,44.4,44.44,44.36,44.4,223200.0,32.5562,32.5855,32.5269,32.5562,223200.0
2012-02-02 11:40:00,44.4,44.41,44.3,44.37,282900.0,32.5562,32.5636,32.4829,32.5342,282900.0
2012-02-02 11:50:00,44.37,44.41,44.36,44.37,143000.0,32.5342,32.5636,32.5269,32.5342,143000.0
2012-02-02 12:00:00,44.38,44.4,44.37,44.39,95600.0,32.5416,32.5562,32.5342,32.5489,95600.0
2012-02-02 12:10:00,44.39,44.41,44.37,44.39,98600.0,32.5489,32.5636,32.5342,32.5489,98600.0
2012-02-02 12:20:00,44.39,44.46,44.38,44.44,110800.0,32.5489,32.6002,32.5416,32.5855,110800.0
2012-02-02 12:30:00,44.44,44.45,44.37,44.39,116100.0,32.5855,32.5929,32.5342,32.5489,116100.0
2012-02-02 12:40:00,44.39,44.43,44.38,44.41,178200.0,32.5489,32.5782,32.5416,32.5636,178200.0
2012-02-02 12:50:00,44.41,44.46,44.4,44.46,95300.0,32.5636,32.6002,32.5562,32.6002,95300.0
2012-02-02 13:00:00,44.46,44.5,44.45,44.47,186500.0,32.6002,32.6295,32.5929,32.6075,186500.0
2012-02-02 13:10:00,44.47,44.51,44.43,44.45,65300.0,32.6075,32.6369,32.5782,32.5929,65300.0
2012-02-02 13:20:00,44.45,44.46,44.42,44.43,53900.0,32.5929,32.6002,32.5709,32.5782,53900.0
2012-02-02 13:30:00,44.44,44.46,44.44,44.45,50500.0,32.5855,32.6002,32.5855,32.5929,50500.0
2012-02-02 13:40:00,44.45,44.53,44.44,44.47,322100.0,32.5929,32.6515,32.5855,32.6075,322100.0
2012-02-02 13:50:00,44.48,44.51,44.44,44.45,141600.0,32.6149,32.6369,32.5855,32.5929,141600.0
2012-02-02 14:00:00,44.45,44.47,44.43,44.45,129200.0,32.5929,32.6075,32.5782,32.5929,129200.0
2012-02-02 14:10:00,44.46,44.48,44.43,44.47,97500.0,32.6002,32.6149,32.5782,32.6075,97500.0
2012-02-02 14:20:00,44.47,44.51,44.46,44.51,96200.0,32.6075,32.6369,32.6002,32.6369,96200.0
2012-02-02 14:30:00,44.51,44.52,44.47,44.49,117100.0,32.6369,32.6442,32.6075,32.6222,117100.0
2012-02-02 14:40:00,44.48,44.5,44.44,44.49,111100.0,32.6149,32.6295,32.5855,32.6222,111100.0
2012-02-02 14:50:00,44.48,44.5,44.44,44.49,86100.0,32.6149,32.6295,32.5855,32.6222,86100.0
2012-02-02 15:00:00,44.49,44.51,44.45,44.45,125800.0,32.6222,32.6369,32.5929,32.5929,125800.0
2012-02-02 15:10:00,44.45,44.47,44.43,44.44,375000.0,32.5929,32.6075,32.5782,32.5855,375000.0
2012-02-02 15:20:00,44.44,44.51,44.44,44.48,126400.0,32.5855,32.6369,32.5855,32.6149,126400.0
2012-02-02 15:30:00,44.48,44.5,44.47,44.47,153300.0,32.6149,32.6295,32.6075,32.6075,153300.0
2012-02-02 15:40:00,44.48,44.51,44.43,44.49,365900.0,32.6149,32.6369,32.5782,32.6222,365900.0
2012-02-02 15:50:00,44.48,44.52,44.44,44.44,1038200.0,32.6149,32.6442,32.5855,32.5855,1038200.0
2012-02-03 09:30:00,44.82,45.0,44.82,44.88,303800.0,32.8642,32.9962,32.8642,32.9082,303800.0
2012-02-03 09:40:00,44.88,44.94,44.88,44.92,214900.0,32.9082,32.9522,32.9082,32.9375,214900.0
2012-02-03 09:50:00,44.91,44.93,44.88,44.9,183000.0,32.9302,32.9448,32.9082,32.9228,183000.0
2012-02-03 10:00:00,44.88,44.94,44.85,44.93,347700.0,32.9082,32.9522,32.8862,32.9448,347700.0
2012-02-03 10:10:00,44.93,44.95,44.9,44.92,519500.0,32.9448,32.9595,32.9228,32.9375,519500.0
2012-02-03 10:20:00,44.91,45.0,44.91,44.98,527200.0,32.9302,32.9962,32.9302,32.9815,527200.0
2012-02-03 10:30:00,44.98,45.0,44.96,44.98,207300.0,32.9815,32.9962,32.9668,32.9815,207300.0
2012-02-03 10:40:00,44.98,45.0,44.96,44.98,386600.0,32.9815,32.9962,32.9668,32.9815,386600.0
2012-02-03 10:50:00,44.99,45.0,44.98,44.99,185400.0,32.9888,32.9962,32.9815,32.9888,185400.0
2012-02-03 11:00:00,44.99,45.0,44.97,44.98,271800.0,32.9888,32.9962,32.9742,32.9815,271800.0
2012-02-03 11:10:00,44.98,45.0,44.96,44.99,301400.0,32.9815,32.9962,32.9668,32.9888,301400.0
2012-02-03 11:20:00,44.99,45.16,44.98,45.15,437900.0,32.9888,33.1135,32.9815,33.1062,437900.0
2012-02-03 11:30:00,45.16,45.16,45.1,45.1,128400.0,33.1135,33.1135,33.0695,33.0695,128400.0
2012-02-03 11:40:00,45.1,45.11,45.09,45.11,62200.0,33.0695,33.0768,33.0622,33.0768,62200.0
2012-02-03 11:50:00,45.1,45.12,45.08,45.1,134900.0,33.0695,33.0842,33.0548,33.0695,134900.0
2012-02-03 12:00:00,45.1,45.11,45.08,45.09,136400.0,33.0695,33.0768,33.0548,33.0622,136400.0
2012-02-03 12:10:00,45.1,45.11,45.06,45.1,145300.0,33.0695,33.0768,33.0402,33.0695,145300.0
2012-02-03 12:20:00,45.1,45.14,45.08,45.13,140800.0,33.0695,33.0988,33.0548,33.0915,140800.0
2012-02-03 12:30:00,45.13,45.16,45.11,45.15,115900.0,33.0915,33.1135,33.0768,33.1062,115900.0
2012-02-03 12:40:00,45.16,45.21,45.15,45.17,194900.0,33.1135,33.1501,33.1062,33.1208,194900.0
2012-02-03 12:50:00,45.16,45.19,45.13,45.17,101800.0,33.1135,33.1355,33.0915,33.1208,101800.0
2012-02-03 13:00:00,45.18,45.21,45.18,45.2,106000.0,33.1282,33.1501,33.1282,33.1428,106000.0
2012-02-03 13:10:00,45.2,45.2,45.14,45.15,102400.0,33.1428,33.1428,33.0988,33.1062,102400.0
2012-02-03 13:20:00,45.15,45.19,45.15,45.18,59700.0,33.1062,33.1355,33.1062,33.1282,59700.0
2012-02-03 13:30:00,45.19,45.2,45.17,45.19,109900.0,33.1355,33.1428,33.1208,33.1355,109900.0
2012-02-03 13:40:00,45.19,45.2,45.16,45.2,124400.0,33.1355,33.1428,33.1135,33.1428,124400.0
2012-02-03 13:50:00,45.19,45.2,45.18,45.19,59400.0,33.1355,33.1428,33.1282,33.1355,59400.0
2012-02-03 14:00:00,45.18,45.2,45.18,45.2,65800.0,33.1282,33.1428,33.1282,33.1428,65800.0
2012-02-03 14:10:00,45.2,45.23,45.18,45.23,387000.0,33.1428,33.1648,33.1282,33.1648,387000.0
2012-02-03 14:20:00,45.23,45.25,45.18,45.25,136300.0,33.1648,33.1795,33.1282,33.1795,136300.0
2012-02-03 14:30:00,45.25,45.25,45.22,45.22,161200.0,33.1795,33.1795,33.1575,33.1575,161200.0
2012-02-03 14:40:00,45.23,45.25,45.21,45.22,313400.0,33.1648,33.1795,33.1501,33.1575,313400.0
2012-02-03 14:50:00,45.22,45.27,45.21,45.27,462200.0,33.1575,33.1941,33.1501,33.1941,462200.0
2012-02-03 15:00:00,45.27,45.27,45.2,45.2,196200.0,33.1941,33.1941,33.1428,33.1428,196200.0
2012-02-03 15:10:00,45.2,45.25,45.2,45.2,116500.0,33.1428,33.1795,33.1428,33.1428,116500.0
2012-02-03 15:20:00,45.21,45.25,45.2,45.24,177200.0,33.1501,33.1795,33.1428,33.1721,177200.0
2012-02-03 15:30:00,45.25,45.26,45.2,45.22,274200.0,33.1795,33.1868,33.1428,33.1575,274200.0
2012-02-03 15:40:00,45.22,45.26,45.21,45.25,566000.0,33.1575,33.1868,33.1501,33.1795,566000.0
2012-02-03 15:50:00,45.25,45.25,45.12,45.17,1280300.0,33.1795,33.1795,33.0842,33.1208,1280300.0
2012-02-06 09:30:00,45.05,45.25,44.99,45.25,292100.0,33.0328,33.1795,32.9888,33.1795,292100.0
2012-02-06 09:40:00,45.24,45.25,45.2,45.25,279900.0,33.1721,33.1795,33.1428,33.1795,279900.0
2012-02-06 09:50:00,45.25,45.28,45.11,45.11,206600.0,33.1795,33.2015,33.0768,33.0768,206600.0
2012-02-06 10:00:00,45.12,45.23,45.1,45.16,236900.0,33.0842,33.1648,33.0695,33.1135,236900.0
2012-02-06 10:10:00,45.16,45.22,45.16,45.2,194800.0,33.1135,33.1575,33.1135,33.1428,194800.0
2012-02-06 10:20:00,45.2,45.25,45.18,45.18,221500.0,33.1428,33.1795,33.1282,33.1282,221500.0
2012-02-06 10:30:00,45.18,45.24,45.12,45.16,158000.0,33.1282,33.1721,33.0842,33.1135,158000.0
2012-02-06 10:40:00,45.16,45.16,45.05,45.05,207100.0,33.1135,33.1135,33.0328,33.0328,207100.0
2012-02-06 10:50:00,45.05,45.14,45.04,45.14,140800.0,33.0328,33.0988,33.0255,33.0988,140800.0
2012-02-06 11:00:00,45.14,45.19,45.12,45.16,128500.0,33.0988,33.1355,33.0842,33.1135,128500.0
2012-02-06 11:10:00,45.16,45.19,45.13,45.16,156100.0,33.1135,33.1355,33.0915,33.1135,156100.0
2012-02-06 11:20:00,45.15,45.16,45.12,45.15,122000.0,33.1062,33.1135,33.0842,33.1062,122000.0
2012-02-06 11:30:00,45.15,45.17,45.13,45.15,148500.0,33.1062,33.1208,33.0915,33.1062,148500.0
2012-02-06 11:40:00,45.14,45.16,45.11,45.13,263300.0,33.0988,33.1135,33.0768,33.0915,263300.0
2012-02-06 11:50:00,45.13,45.18,45.13,45.16,111200.0,33.0915,33.1282,33.0915,33.1135,111200.0
2012-02-06 12:00:00,45.16,45.19,45.15,45.17,188500.0,33.1135,33.1355,33.1062,33.1208,188500.0
2012-02-06 12:10:00,45.18,45.23,45.17,45.21,217200.0,33.1282,33.1648,33.1208,33.1501,217200.0
2012-02-06 12:20:00,45.21,45.21,45.16,45.18,88700.0,33.1501,33.1501,33.1135,33.1282,88700.0
2012-02-06 12:30:00,45.18,45.25,45.17,45.24,85400.0,33.1282,33.1795,33.1208,33.1721,85400.0
2012-02-06 12:40:00,45.24,45.25,45.21,45.25,313400.0,33.1721,33.1795,33.1501,33.1795,313400.0
2012-02-06 12:50:00,45.25,45.26,45.21,45.25,115200.0,33.1795,33.1868,33.1501,33.1795,115200.0
2012-02-06 13:00:00,45.24,45.26,45.19,45.24,168500.0,33.1721,33.1868,33.1355,33.1721,168500.0
2012-02-06 13:10:00,45.24,45.24,45.16,45.22,146900.0,33.1721,33.1721,33.1135,33.1575,146900.0
2012-02-06 13:20:00,45.22,45.26,45.2,45.23,154100.0,33.1575,33.1868,33.1428,33.1648,154100.0
2012-02-06 13:30:00,45.24,45.27,45.2,45.23,367000.0,33.1721,33.1941,33.1428,33.1648,367000.0
2012-02-06 13:40:00,45.23,45.23,45.18,45.2,109300.0,33.1648,33.1648,33.1282,33.1428,109300.0
2012-02-06 13:50:00,45.19,45.22,45.17,45.21,156600.0,33.1355,33.1575,33.1208,33.1501,156600.0
2012-02-06 14:00:00,45.2,45.23,45.2,45.21,84900.0,33.1428,33.1648,33.1428,33.1501,84900.0
2012-02-06 14:10:00,45.22,45.26,45.2,45.21,143700.0,33.1575,33.1868,33.1428,33.1501,143700.0
2012-02-06 14:20:00,45.21,45.21,45.17,45.2,97800.0,33.1501,33.1501,33.1208,33.1428,97800.0
2012-02-06 14:30:00,45.19,45.2,45.14,45.19,96000.0,33.1355,33.1428,33.0988,33.1355,96000.0
2012-02-06 14:40:00,45.19,45.22,45.17,45.22,139800.0,33.1355,33.1575,33.1208,33.1575,139800.0
2012-02-06 14:50:00,45.21,45.25,45.21,45.23,153100.0,33.1501,33.1795,33.1501,33.1648,153100.0
2012-02-06 15:00:00,45.23,45.25,45.2,45.21,117500.0,33.1648,33.1795,33.1428,33.1501,117500.0
2012-02-06 15:10:00,45.22,45.23,45.18,45.19,212000.0,33.1575,33.1648,33.1282,33.1355,212000.0
2012-02-06 15:20:00,45.2,45.2,45.16,45.18,224800.0,33.1428,33.1428,33.1135,33.1282,224800.0
2012-02-06 15:30:00,45.17,45.25,45.17,45.2,284200.0,33.1208,33.1795,33.1208,33.1428,284200.0
2012-02-06 15:40:00,45.2,45.23,45.17,45.2,265400.0,33.1428,33.1648,33.1208,33.1428,265400.0
2012-02-06 15:50:00,45.2,45.25,45.18,45.19,672000.0,33.1428,33.1795,33.1282,33.1355,672000.0
2012-02-07 09:30:00,45.13,45.3,45.1,45.26,258500.0,33.0915,33.2161,33.0695,33.1868,258500.0
2012-02-07 09:40:00,45.26,45.37,45.26,45.29,446700.0,33.1868,33.2675,33.1868,33.2088,446700.0
2012-02-07 09:50:00,45.28,45.33,45.23,45.31,262800.0,33.2015,33.2381,33.1648,33.2235,262800.0
2012-02-07 10:00:00,45.31,45.34,45.26,45.31,670000.0,33.2235,33.2455,33.1868,33.2235,670000.0
2012-02-07 10:10:00,45.31,45.37,45.27,45.32,433100.0,33.2235,33.2675,33.1941,33.2308,433100.0
2012-02-07 10:20:00,45.32,45.35,45.3,45.33,168000.0,33.2308,33.2528,33.2161,33.2381,168000.0
2012-02-07 10:30:00,45.32,45.34,45.3,45.32,136600.0,33.2308,33.2455,33.2161,33.2308,136600.0
2012-02-07 10:40:00,45.33,45.41,45.32,45.37,485600.0,33.2381,33.2968,33.2308,33.2675,485600.0
2012-02-07 10:50:00,45.36,45.4,45.34,45.35,317000.0,33.2601,33.2895,33.2455,33.2528,317000.0
2012-02-07 11:00:00,45.36,45.4,45.34,45.37,415700.0,33.2601,33.2895,33.2455,33.2675,415700.0
2012-02-07 11:10:00,45.36,45.4,45.35,45.39,165300.0,33.2601,33.2895,33.2528,33.2821,165300.0
2012-02-07 11:20:00,45.39,45.46,45.38,45.46,190800.0,33.2821,33.3335,33.2748,33.3335,190800.0
2012-02-07 11:30:00,45.46,45.46,45.35,45.36,287300.0,33.3335,33.3335,33.2528,33.2601,287300.0
2012-02-07 11:40:00,45.35,45.39,45.33,45.36,145900.0,33.2528,33.2821,33.2381,33.2601,145900.0
2012-02-07 11:50:00,45.36,45.43,45.3,45.4,208000.0,33.2601,33.3115,33.2161,33.2895,208000.0
2012-02-07 12:00:00,45.39,45.42,45.37,45.39,168100.0,33.2821,33.3041,33.2675,33.2821,168100.0
2012-02-07 12:10:00,45.4,45.42,45.36,45.4,344500.0,33.2895,33.3041,33.2601,33.2895,344500.0
2012-02-07 12:20:00,45.4,45.43,45.38,45.4,115900.0,33.2895,33.3115,33.2748,33.2895,115900.0
2012-02-07 12:30:00,45.4,45.42,45.38,45.42,86300.0,33.2895,33.3041,33.2748,33.3041,86300.0
2012-02-07 12:40:00,45.42,45.47,45.41,45.43,134400.0,33.3041,33.3408,33.2968,33.3115,134400.0
2012-02-07 12:50:00,45.43,45.46,45.4,45.45,88100.0,33.3115,33.3335,33.2895,33.3261,88100.0
2012-02-07 13:00:00,45.44,45.56,45.44,45.55,274900.0,33.3188,33.4068,33.3188,33.3995,274900.0
2012-02-07 13:10:00,45.56,45.57,45.47,45.5,240200.0,33.4068,33.4141,33.3408,33.3628,240200.0
2012-02-07 13:20:00,45.5,45.55,45.49,45.54,181500.0,33.3628,33.3995,33.3555,33.3921,181500.0
2012-02-07 13:30:00,45.54,45.58,45.52,45.53,108000.0,33.3921,33.4215,33.3775,33.3848,108000.0
2012-02-07 13:40:00,45.53,45.54,45.5,45.54,85200.0,33.3848,33.3921,33.3628,33.3921,85200.0
2012-02-07 13:50:00,45.54,45.54,45.51,45.54,103700.0,33.3921,33.3921,33.3701,33.3921,103700.0
2012-02-07 14:00:00,45.53,45.55,45.5,45.5,68800.0,33.3848,33.3995,33.3628,33.3628,68800.0
2012-02-07 14:10:00,45.51,45.51,45.49,45.5,95800.0,33.3701,33.3701,33.3555,33.3628,95800.0
2012-02-07 14:20:00,45.5,45.52,45.4,45.42,284200.0,33.3628,33.3775,33.2895,33.3041,284200.0
2012-02-07 14:30:00,45.42,45.42,45.38,45.4,102900.0,33.3041,33.3041,33.2748,33.2895,102900.0
2012-02-07 14:40:00,45.4,45.41,45.34,45.4,271200.0,33.2895,33.2968,33.2455,33.2895,271200.0
2012-02-07 14:50:00,45.41,45.43,45.37,45.39,263300.0,33.2968,33.3115,33.2675,33.2821,263300.0
2012-02-07 15:00:00,45.39,45.51,45.38,45.5,207900.0,33.2821,33.3701,33.2748,33.3628,207900.0
2012-02-07 15:10:00,45.51,45.55,45.5,45.5,145200.0,33.3701,33.3995,33.3628,33.3628,145200.0
2012-02-07 15:20:00,45.5,45.55,45.48,45.52,169300.0,33.3628,33.3995,33.3481,33.3775,169300.0
2012-02-07 15:30:00,45.53,45.53,45.49,45.49,191500.0,33.3848,33.3848,33.3555,33.3555,191500.0
2012-02-07 15:40:00,45.5,45.55,45.47,45.5,255600.0,33.3628,33.3995,33.3408,33.3628,255600.0
2012-02-07 15:50:00,45.5,45.54,45.47,45.48,548500.0,33.3628,33.3921,33.3408,33.3481,548500.0
2012-02-08 09:30:00,45.44,45.47,45.23,45.25,355600.0,33.3188,33.3408,33.1648,33.1795,355600.0
2012-02-08 09:40:00,45.26,45.4,45.26,45.38,215200.0,33.1868,33.2895,33.1868,33.2748,215200.0
2012-02-08 09:50:00,45.38,45.38,45.27,45.3,174800.0,33.2748,33.2748,33.1941,33.2161,174800.0
2012-02-08 10:00:00,45.3,45.35,45.18,45.18,329300.0,33.2161,33.2528,33.1282,33.1282,329300.0
2012-02-08 10:10:00,45.18,45.22,45.14,45.14,238300.0,33.1282,33.1575,33.0988,33.0988,238300.0
2012-02-08 10:20:00,45.14,45.27,45.14,45.26,206400.0,33.0988,33.1941,33.0988,33.1868,206400.0
2012-02-08 10:30:00,45.25,45.27,45.2,45.22,207500.0,33.1795,33.1941,33.1428,33.1575,207500.0
2012-02-08 10:40:00,45.22,45.24,45.15,45.15,164600.0,33.1575,33.1721,33.1062,33.1062,164600.0
2012-02-08 10:50:00,45.15,45.16,45.07,45.13,221900.0,33.1062,33.1135,33.0475,33.0915,221900.0
2012-02-08 11:00:00,45.13,45.15,44.98,44.98,280100.0,33.0915,33.1062,32.9815,32.9815,280100.0
2012-02-08 11:10:00,44.98,45.01,44.93,44.98,220800.0,32.9815,33.0035,32.9448,32.9815,220800.0
2012-02-08 11:20:00,44.98,45.01,44.97,44.99,187800.0,32.9815,33.0035,32.9742,32.9888,187800.0
2012-02-08 11:30:00,45.0,45.0,44.97,44.97,171800.0,32.9962,32.9962,32.9742,32.9742,171800.0
2012-02-08 11:40:00,44.96,44.97,44.88,44.9,230900.0,32.9668,32.9742,32.9082,32.9228,230900.0
2012-02-08 11:50:00,44.9,44.95,44.88,44.93,187100.0,32.9228,32.9595,32.9082,32.9448,187100.0
2012-02-08 12:00:00,44.92,44.96,44.88,44.89,138400.0,32.9375,32.9668,32.9082,32.9155,138400.0
2012-02-08 12:10:00,44.89,44.96,44.87,44.92,125300.0,32.9155,32.9668,32.9008,32.9375,125300.0
2012-02-08 12:20:00,44.93,44.94,44.9,44.91,71400.0,32.9448,32.9522,32.9228,32.9302,71400.0
2012-02-08 12:30:00,44.91,44.92,44.87,44.87,67800.0,32.9302,32.9375,32.9008,32.9008,67800.0
2012-02-08 12:40:00,44.87,44.9,44.84,44.87,93900.0,32.9008,32.9228,32.8788,32.9008,93900.0
2012-02-08 12:50:00,44.87,44.91,44.86,44.88,83400.0,32.9008,32.9302,32.8935,32.9082,83400.0
2012-02-08 13:00:00,44.89,44.97,44.89,44.96,123500.0,32.9155,32.9742,32.9155,32.9668,123500.0
2012-02-08 13:10:00,44.96,44.99,44.96,44.96,109400.0,32.9668,32.9888,32.9668,32.9668,109400.0
2012-02-08 13:20:00,44.96,44.99,44.95,44.99,62700.0,32.9668,32.9888,32.9595,32.9888,62700.0
2012-02-08 13:30:00,44.99,45.0,44.94,44.94,87700.0,32.9888,32.9962,32.9522,32.9522,87700.0
2012-02-08 13:40:00,44.94,44.96,44.92,44.96,63500.0,32.9522,32.9668,32.9375,32.9668,63500.0
2012-02-08 13:50:00,44.96,44.97,44.88,44.91,128900.0,32.9668,32.9742,32.9082,32.9302,128900.0
2012-02-08 14:00:00,44.91,44.94,44.9,44.91,77700.0,32.9302,32.9522,32.9228,32.9302,77700.0
2012-02-08 14:10:00,44.91,44.93,44.9,44.9,88300.0,32.9302,32.9448,32.9228,32.9228,88300.0
2012-02-08 14:20:00,44.91,44.99,44.89,44.96,268100.0,32.9302,32.9888,32.9155,32.9668,268100.0
2012-02-08 14:30:00,44.97,45.0,44.94,45.0,112800.0,32.9742,32.9962,32.9522,32.9962,112800.0
2012-02-08 14:40:00,44.99,45.07,44.99,45.03,194200.0,32.9888,33.0475,32.9888,33.0182,194200.0
2012-02-08 14:50:00,45.04,45.11,45.03,45.09,133100.0,33.0255,33.0768,33.0182,33.0622,133100.0
2012-02-08 15:00:00,45.09,45.13,45.05,45.11,145500.0,33.0622,33.0915,33.0328,33.0768,145500.0
2012-02-08 15:10:00,45.11,45.11,45.04,45.04,132700.0,33.0768,33.0768,33.0255,33.0255,132700.0
2012-02-08 15:20:00,45.05,45.05,44.98,45.02,250800.0,33.0328,33.0328,32.9815,33.0108,250800.0
2012-02-08 15:30:00,45.02,45.11,45.01,45.1,144200.0,33.0108,33.0768,33.0035,33.0695,144200.0
2012-02-08 15:40:00,45.09,45.15,45.08,45.12,257300.0,33.0622,33.1062,33.0548,33.0842,257300.0
2012-02-08 15:50:00,45.13,45.16,45.12,45.15,473800.0,33.0915,33.1135,33.0842,33.1062,473800.0
2012-02-09 09:30:00,45.27,45.3,44.91,44.92,352800.0,33.1941,33.2161,32.9302,32.9375,352800.0
2012-02-09 09:40:00,44.92,45.0,44.83,44.94,225800.0,32.9375,32.9962,32.8715,32.9522,225800.0
2012-02-09 09:50:00,44.94,45.04,44.93,44.95,166500.0,32.9522,33.0255,32.9448,32.9595,166500.0
2012-02-09 10:00:00,44.95,44.99,44.89,44.95,163900.0,32.9595,32.9888,32.9155,32.9595,163900.0
2012-02-09 10:10:00,44.95,45.08,44.94,45.07,170100.0,32.9595,33.0548,32.9522,33.0475,170100.0
2012-02-09 10:20:00,45.06,45.08,44.86,44.89,237400.0,33.0402,33.0548,32.8935,32.9155,237400.0
2012-02-09 10:30:00,44.89,44.91,44.83,44.88,123500.0,32.9155,32.9302,32.8715,32.9082,123500.0
2012-02-09 10:40:00,44.89,44.92,44.84,44.88,125600.0,32.9155,32.9375,32.8788,32.9082,125600.0
2012-02-09 10:50:00,44.87,44.92,44.85,44.9,81300.0,32.9008,32.9375,32.8862,32.9228,81300.0
2012-02-09 11:00:00,44.91,44.92,44.87,44.9,84000.0,32.9302,32.9375,32.9008,32.9228,84000.0
2012-02-09 11:10:00,44.9,44.96,44.89,44.9,128200.0,32.9228,32.9668,32.9155,32.9228,128200.0
2012-02-09 11:20:00,44.9,44.97,44.88,44.94,75900.0,32.9228,32.9742,32.9082,32.9522,75900.0
2012-02-09 11:30:00,44.95,44.96,44.86,44.89,91000.0,32.9595,32.9668,32.8935,32.9155,91000.0
2012-02-09 11:40:00,44.89,44.94,44.86,44.94,89300.0,32.9155,32.9522,32.8935,32.9522,89300.0
2012-02-09 11:50:00,44.94,45.06,44.93,45.06,106700.0,32.9522,33.0402,32.9448,33.0402,106700.0
2012-02-09 12:00:00,45.06,45.11,45.05,45.07,83300.0,33.0402,33.0768,33.0328,33.0475,83300.0
2012-02-09 12:10:00,45.06,45.14,45.06,45.11,122200.0,33.0402,33.0988,33.0402,33.0768,122200.0
2012-02-09 12:20:00,45.11,45.15,45.1,45.13,143100.0,33.0768,33.1062,33.0695,33.0915,143100.0
2012-02-09 12:30:00,45.12,45.14,45.1,45.11,89000.0,33.0842,33.0988,33.0695,33.0768,89000.0
2012-02-09 12:40:00,45.12,45.26,45.12,45.25,181400.0,33.0842,33.1868,33.0842,33.1795,181400.0
2012-02-09 12:50:00,45.25,45.27,45.13,45.18,85200.0,33.1795,33.1941,33.0915,33.1282,85200.0
2012-02-09 13:00:00,45.19,45.22,45.18,45.18,54400.0,33.1355,33.1575,33.1282,33.1282,54400.0
2012-02-09 13:10:00,45.19,45.25,45.18,45.24,87400.0,33.1355,33.1795,33.1282,33.1721,87400.0
2012-02-09 13:20:00,45.23,45.35,45.22,45.35,146100.0,33.1648,33.2528,33.1575,33.2528,146100.0
2012-02-09 13:30:00,45.34,45.35,45.31,45.31,56300.0,33.2455,33.2528,33.2235,33.2235,56300.0
2012-02-09 13:40:00,45.32,45.35,45.3,45.32,174300.0,33.2308,33.2528,33.2161,33.2308,174300.0
2012-02-09 13:50:00,45.33,45.36,45.32,45.36,96200.0,33.2381,33.2601,33.2308,33.2601,96200.0
2012-02-09 14:00:00,45.36,45.37,45.33,45.33,76500.0,33.2601,33.2675,33.2381,33.2381,76500.0
2012-02-09 14:10:00,45.33,45.34,45.29,45.3,62500.0,33.2381,33.2455,33.2088,33.2161,62500.0
2012-02-09 14:20:00,45.3,45.32,45.29,45.3,66100.0,33.2161,33.2308,33.2088,33.2161,66100.0
2012-02-09 14:30:00,45.3,45.31,45.26,45.28,62000.0,33.2161,33.2235,33.1868,33.2015,62000.0
2012-02-09 14:40:00,45.27,45.31,45.26,45.28,72600.0,33.1941,33.2235,33.1868,33.2015,72600.0
2012-02-09 14:50:00,45.29,45.31,45.27,45.27,107800.0,33.2088,33.2235,33.1941,33.1941,107800.0
2012-02-09 15:00:00,45.27,45.31,45.26,45.29,113100.0,33.1941,33.2235,33.1868,33.2088,113100.0
2012-02-09 15:10:00,45.29,45.3,45.25,45.26,82300.0,33.2088,33.2161,33.1795,33.1868,82300.0
2012-02-09 15:20:00,45.25,45.27,45.25,45.26,60500.0,33.1795,33.1941,33.1795,33.1868,60500.0
2012-02-09 15:30:00,45.26,45.27,45.22,45.24,180400.0,33.1868,33.1941,33.1575,33.1721,180400.0
2012-02-09 15:40:00,45.23,45.25,45.19,45.24,198300.0,33.1648,33.1795,33.1355,33.1721,198300.0
2012-02-09 15:50:00,45.23,45.29,45.23,45.28,326700.0,33.1648,33.2088,33.1648,33.2015,326700.0
2012-02-10 09:30:00,44.97,45.11,44.93,45.05,197400.0,32.9742,33.0768,32.9448,33.0328,197400.0
2012-02-10 09:40:00,45.06,45.09,45.02,45.05,122200.0,33.0402,33.0622,33.0108,33.0328,122200.0
2012-02-10 09:50:00,45.05,45.08,45.0,45.0,94800.0,33.0328,33.0548,32.9962,32.9962,94800.0
2012-02-10 10:00:00,45.0,45.05,44.96,44.99,197600.0,32.9962,33.0328,32.9668,32.9888,197600.0
2012-02-10 10:10:00,44.98,45.0,44.93,44.97,138300.0,32.9815,32.9962,32.9448,32.9742,138300.0
2012-02-10 10:20:00,44.97,45.06,44.94,45.05,100300.0,32.9742,33.0402,32.9522,33.0328,100300.0
2012-02-10 10:30:00,45.05,45.1,45.03,45.09,111900.0,33.0328,33.0695,33.0182,33.0622,111900.0
2012-02-10 10:40:00,45.09,45.11,45.04,45.07,93400.0,33.0622,33.0768,33.0255,33.0475,93400.0
2012-02-10 10:50:00,45.07,45.13,45.06,45.1,175000.0,33.0475,33.0915,33.0402,33.0695,175000.0
2012-02-10 11:00:00,45.1,45.27,45.1,45.23,226500.0,33.0695,33.1941,33.0695,33.1648,226500.0
2012-02-10 11:10:00,45.23,45.25,45.2,45.23,76800.0,33.1648,33.1795,33.1428,33.1648,76800.0
2012-02-10 11:20:00,45.24,45.24,45.15,45.17,127700.0,33.1721,33.1721,33.1062,33.1208,127700.0
2012-02-10 11:30:00,45.17,45.18,45.14,45.17,56100.0,33.1208,33.1282,33.0988,33.1208,56100.0
2012-02-10 11:40:00,45.16,45.24,45.16,45.24,76700.0,33.1135,33.1721,33.1135,33.1721,76700.0
2012-02-10 11:50:00,45.23,45.24,45.19,45.21,42400.0,33.1648,33.1721,33.1355,33.1501,42400.0
2012-02-10 12:00:00,45.2,45.24,45.18,45.18,92600.0,33.1428,33.1721,33.1282,33.1282,92600.0
2012-02-10 12:10:00,45.19,45.22,45.16,45.17,37700.0,33.1355,33.1575,33.1135,33.1208,37700.0
2012-02-10 12:20:00,45.17,45.18,45.14,45.16,43200.0,33.1208,33.1282,33.0988,33.1135,43200.0
2012-02-10 12:30:00,45.17,45.21,45.16,45.2,38400.0,33.1208,33.1501,33.1135,33.1428,38400.0
2012-02-10 12:40:00,45.19,45.22,45.17,45.21,61500.0,33.1355,33.1575,33.1208,33.1501,61500.0
2012-02-10 12:50:00,45.22,45.24,45.2,45.22,56500.0,33.1575,33.1721,33.1428,33.1575,56500.0
2012-02-10 13:00:00,45.23,45.25,45.22,45.23,93100.0,33.1648,33.1795,33.1575,33.1648,93100.0
2012-02-10 13:10:00,45.23,45.28,45.23,45.24,69800.0,33.1648,33.2015,33.1648,33.1721,69800.0
2012-02-10 13:20:00,45.23,45.25,45.18,45.18,83800.0,33.1648,33.1795,33.1282,33.1282,83800.0
2012-02-10 13:30:00,45.18,45.18,45.05,45.07,143000.0,33.1282,33.1282,33.0328,33.0475,143000.0
2012-02-10 13:40:00,45.07,45.07,45.02,45.02,57600.0,33.0475,33.0475,33.0108,33.0108,57600.0
2012-02-10 13:50:00,45.03,45.04,44.97,44.98,109700.0,33.0182,33.0255,32.9742,32.9815,109700.0
2012-02-10 14:00:00,44.98,45.07,44.98,45.06,59300.0,32.9815,33.0475,32.9815,33.0402,59300.0
2012-02-10 14:10:00,45.07,45.09,45.01,45.07,67500.0,33.0475,33.0622,33.0035,33.0475,67500.0
2012-02-10 14:20:00,45.07,45.09,45.02,45.07,79700.0,33.0475,33.0622,33.0108,33.0475,79700.0
2012-02-10 14:30:00,45.08,45.2,45.08,45.13,186600.0,33.0548,33.1428,33.0548,33.0915,186600.0
2012-02-10 14:40:00,45.14,45.18,45.13,45.16,88500.0,33.0988,33.1282,33.0915,33.1135,88500.0
2012-02-10 14:50:00,45.15,45.18,45.13,45.18,160300.0,33.1062,33.1282,33.0915,33.1282,160300.0
2012-02-10 15:00:00,45.18,45.18,45.13,45.14,135800.0,33.1282,33.1282,33.0915,33.0988,135800.0
2012-02-10 15:10:00,45.14,45.17,45.11,45.14,138300.0,33.0988,33.1208,33.0768,33.0988,138300.0
2012-02-10 15:20:00,45.15,45.22,45.15,45.22,144000.0,33.1062,33.1575,33.1062,33.1575,144000.0
2012-02-10 15:30:00,45.23,45.24,45.18,45.21,100900.0,33.1648,33.1721,33.1282,33.1501,100900.0
2012-02-10 15:40:00,45.21,45.29,45.2,45.2,195000.0,33.1501,33.2088,33.1428,33.1428,195000.0
2012-02-10 15:50:00,45.21,45.32,45.21,45.3,311700.0,33.1501,33.2308,33.1501,33.2161,311700.0
2012-02-13 09:30:00,45.54,45.74,45.45,45.73,381600.0,33.3921,33.5388,33.3261,33.5314,381600.0
2012-02-13 09:40:00,45.72,45.74,45.57,45.62,167400.0,33.5241,33.5388,33.4141,33.4508,167400.0
2012-02-13 09:50:00,45.62,45.69,45.58,45.63,117100.0,33.4508,33.5021,33.4215,33.4581,117100.0
2012-02-13 10:00:00,45.64,45.78,45.62,45.71,379200.0,33.4654,33.5681,33.4508,33.5168,379200.0
2012-02-13 10:10:00,45.7,45.71,45.59,45.67,253200.0,33.5094,33.5168,33.4288,33.4874,253200.0
2012-02-13 10:20:00,45.66,45.77,45.63,45.73,358800.0,33.4801,33.5608,33.4581,33.5314,358800.0
2012-02-13 10:30:00,45.73,45.74,45.58,45.58,228300.0,33.5314,33.5388,33.4215,33.4215,228300.0
2012-02-13 10:40:00,45.59,45.66,45.58,45.66,305500.0,33.4288,33.4801,33.4215,33.4801,305500.0
2012-02-13 10:50:00,45.66,45.72,45.65,45.72,237900.0,33.4801,33.5241,33.4728,33.5241,237900.0
2012-02-13 11:00:00,45.72,45.75,45.68,45.72,180500.0,33.5241,33.5461,33.4948,33.5241,180500.0
2012-02-13 11:10:00,45.72,45.74,45.68,45.73,208300.0,33.5241,33.5388,33.4948,33.5314,208300.0
2012-02-13 11:20:00,45.73,45.77,45.72,45.76,179800.0,33.5314,33.5608,33.5241,33.5534,179800.0
2012-02-13 11:30:00,45.75,45.83,45.75,45.81,294600.0,33.5461,33.6048,33.5461,33.5901,294600.0
2012-02-13 11:40:00,45.8,45.89,45.8,45.88,192800.0,33.5828,33.6488,33.5828,33.6414,192800.0
2012-02-13 11:50:00,45.88,45.93,45.88,45.92,203000.0,33.6414,33.6781,33.6414,33.6708,203000.0
2012-02-13 12:00:00,45.92,45.94,45.85,45.88,158200.0,33.6708,33.6854,33.6194,33.6414,158200.0
2012-02-13 12:10:00,45.89,45.89,45.82,45.82,157300.0,33.6488,33.6488,33.5974,33.5974,157300.0
2012-02-13 12:20:00,45.81,45.82,45.78,45.79,136900.0,33.5901,33.5974,33.5681,33.5754,136900.0
2012-02-13 12:30:00,45.78,45.83,45.75,45.8,119200.0,33.5681,33.6048,33.5461,33.5828,119200.0
2012-02-13 12:40:00,45.81,45.81,45.77,45.79,278100.0,33.5901,33.5901,33.5608,33.5754,278100.0
2012-02-13 12:50:00,45.79,45.81,45.79,45.8,88100.0,33.5754,33.5901,33.5754,33.5828,88100.0
2012-02-13 13:00:00,45.8,45.89,45.8,45.89,100000.0,33.5828,33.6488,33.5828,33.6488,100000.0
2012-02-13 13:10:00,45.89,45.95,45.89,45.94,126300.0,33.6488,33.6928,33.6488,33.6854,126300.0
2012-02-13 13:20:00,45.94,46.0,45.93,45.98,168300.0,33.6854,33.7294,33.6781,33.7148,168300.0
2012-02-13 13:30:00,45.97,46.11,45.97,46.08,463000.0,33.7074,33.8101,33.7074,33.7881,463000.0
2012-02-13 13:40:00,46.07,46.08,46.01,46.02,151200.0,33.7807,33.7881,33.7367,33.7441,151200.0
2012-02-13 13:50:00,46.01,46.02,45.9,45.94,186700.0,33.7367,33.7441,33.6561,33.6854,186700.0
2012-02-13 14:00:00,45.95,45.95,45.92,45.95,66400.0,33.6928,33.6928,33.6708,33.6928,66400.0
2012-02-13 14:10:00,45.95,46.03,45.95,46.01,183500.0,33.6928,33.7514,33.6928,33.7367,183500.0
2012-02-13 14:20:00,46.0,46.03,45.97,46.03,158800.0,33.7294,33.7514,33.7074,33.7514,158800.0
2012-02-13 14:30:00,46.02,46.06,46.01,46.04,276500.0,33.7441,33.7734,33.7367,33.7587,276500.0
2012-02-13 14:40:00,46.03,46.1,46.03,46.03,205300.0,33.7514,33.8027,33.7514,33.7514,205300.0
2012-02-13 14:50:00,46.03,46.05,46.01,46.04,185500.0,33.7514,33.7661,33.7367,33.7587,185500.0
2012-02-13 15:00:00,46.03,46.04,46.0,46.0,210000.0,33.7514,33.7587,33.7294,33.7294,210000.0
2012-02-13 15:10:00,46.0,46.03,45.99,46.01,225800.0,33.7294,33.7514,33.7221,33.7367,225800.0
2012-02-13 15:20:00,46.01,46.01,45.93,45.93,180600.0,33.7367,33.7367,33.6781,33.6781,180600.0
2012-02-13 15:30:00,45.93,45.97,45.91,45.96,292500.0,33.6781,33.7074,33.6634,33.7001,292500.0
2012-02-13 15:40:00,45.97,45.97,45.9,45.9,290800.0,33.7074,33.7074,33.6561,33.6561,290800.0
2012-02-13 15:50:00,45.9,45.96,45.9,45.95,578600.0,33.6561,33.7001,33.6561,33.6928,578600.0
2012-02-14 09:30:00,45.86,45.92,45.75,45.81,256100.0,33.6268,33.6708,33.5461,33.5901,256100.0
2012-02-14 09:40:00,45.81,45.89,45.79,45.88,175200.0,33.5901,33.6488,33.5754,33.6414,175200.0
2012-02-14 09:50:00,45.88,45.98,45.87,45.95,163800.0,33.6414,33.7148,33.6341,33.6928,163800.0
2012-02-14 10:00:00,45.94,45.97,45.85,45.85,236600.0,33.6854,33.7074,33.6194,33.6194,236600.0
2012-02-14 10:10:00,45.85,45.93,45.84,45.91,238800.0,33.6194,33.6781,33.6121,33.6634,238800.0
2012-02-14 10:20:00,45.92,45.99,45.89,45.96,186100.0,33.6708,33.7221,33.6488,33.7001,186100.0
2012-02-14 10:30:00,45.97,45.99,45.93,45.97,115100.0,33.7074,33.7221,33.6781,33.7074,115100.0
2012-02-14 10:40:00,45.97,45.98,45.91,45.94,120800.0,33.7074,33.7148,33.6634,33.6854,120800.0
2012-02-14 10:50:00,45.94,45.98,45.94,45.97,190200.0,33.6854,33.7148,33.6854,33.7074,190200.0
2012-02-14 11:00:00,45.97,46.11,45.96,46.07,298200.0,33.7074,33.8101,33.7001,33.7807,298200.0
2012-02-14 11:10:00,46.08,46.12,46.05,46.08,242700.0,33.7881,33.8174,33.7661,33.7881,242700.0
2012-02-14 11:20:00,46.09,46.13,46.07,46.12,103500.0,33.7954,33.8247,33.7807,33.8174,103500.0
2012-02-14 11:30:00,46.12,46.19,46.12,46.17,241400.0,33.8174,33.8687,33.8174,33.8541,241400.0
2012-02-14 11:40:00,46.17,46.2,46.16,46.18,113800.0,33.8541,33.8761,33.8467,33.8614,113800.0
2012-02-14 11:50:00,46.19,46.21,46.06,46.07,205700.0,33.8687,33.8834,33.7734,33.7807,205700.0
2012-02-14 12:00:00,46.07,46.13,46.03,46.08,133500.0,33.7807,33.8247,33.7514,33.7881,133500.0
2012-02-14 12:10:00,46.07,46.07,45.98,45.99,132100.0,33.7807,33.7807,33.7148,33.7221,132100.0
2012-02-14 12:20:00,45.99,46.01,45.95,45.95,84100.0,33.7221,33.7367,33.6928,33.6928,84100.0
2012-02-14 12:30:00,45.96,45.96,45.87,45.88,135300.0,33.7001,33.7001,33.6341,33.6414,135300.0
2012-02-14 12:40:00,45.87,45.9,45.87,45.9,34400.0,33.6341,33.6561,33.6341,33.6561,34400.0
2012-02-14 12:50:00,45.89,45.9,45.82,45.85,115600.0,33.6488,33.6561,33.5974,33.6194,115600.0
2012-02-14 13:00:00,45.84,45.86,45.8,45.8,113200.0,33.6121,33.6268,33.5828,33.5828,113200.0
2012-02-14 13:10:00,45.8,45.84,45.78,45.8,154900.0,33.5828,33.6121,33.5681,33.5828,154900.0
2012-02-14 13:20:00,45.8,45.8,45.76,45.8,185600.0,33.5828,33.5828,33.5534,33.5828,185600.0
2012-02-14 13:30:00,45.79,45.83,45.79,45.81,133500.0,33.5754,33.6048,33.5754,33.5901,133500.0
2012-02-14 13:40:00,45.81,45.82,45.79,45.79,49800.0,33.5901,33.5974,33.5754,33.5754,49800.0
2012-02-14 13:50:00,45.8,45.86,45.78,45.85,212200.0,33.5828,33.6268,33.5681,33.6194,212200.0
2012-02-14 14:00:00,45.85,45.87,45.82,45.83,95600.0,33.6194,33.6341,33.5974,33.6048,95600.0
2012-02-14 14:10:00,45.83,45.85,45.79,45.81,102500.0,33.6048,33.6194,33.5754,33.5901,102500.0
2012-02-14 14:20:00,45.82,45.82,45.72,45.73,114800.0,33.5974,33.5974,33.5241,33.5314,114800.0
2012-02-14 14:30:00,45.73,45.75,45.69,45.75,179700.0,33.5314,33.5461,33.5021,33.5461,179700.0
2012-02-14 14:40:00,45.75,45.77,45.68,45.71,185500.0,33.5461,33.5608,33.4948,33.5168,185500.0
2012-02-14 14:50:00,45.71,45.78,45.71,45.77,155000.0,33.5168,33.5681,33.5168,33.5608,155000.0
2012-02-14 15:00:00,45.77,45.87,45.76,45.85,204300.0,33.5608,33.6341,33.5534,33.6194,204300.0
2012-02-14 15:10:00,45.86,45.86,45.78,45.79,139300.0,33.6268,33.6268,33.5681,33.5754,139300.0
2012-02-14 15:20:00,45.78,45.8,45.76,45.78,232700.0,33.5681,33.5828,33.5534,33.5681,232700.0
2012-02-14 15:30:00,45.77,45.86,45.74,45.84,253100.0,33.5608,33.6268,33.5388,33.6121,253100.0
2012-02-14 15:40:00,45.85,46.0,45.84,45.99,448200.0,33.6194,33.7294,33.6121,33.7221,448200.0
2012-02-14 15:50:00,46.0,46.04,45.96,46.04,613900.0,33.7294,33.7587,33.7001,33.7587,613900.0
2012-02-15 09:30:00,45.76,46.17,45.76,45.88,293600.0,33.5534,33.8541,33.5534,33.6414,293600.0
2012-02-15 09:40:00,45.88,45.99,45.81,45.83,213400.0,33.6414,33.7221,33.5901,33.6048,213400.0
2012-02-15 09:50:00,45.84,45.93,45.83,45.93,133600.0,33.6121,33.6781,33.6048,33.6781,133600.0
2012-02-15 10:00:00,45.94,46.02,45.91,45.94,234100.0,33.6854,33.7441,33.6634,33.6854,234100.0
2012-02-15 10:10:00,45.94,45.96,45.78,45.8,205400.0,33.6854,33.7001,33.5681,33.5828,205400.0
2012-02-15 10:20:00,45.79,45.82,45.76,45.8,218600.0,33.5754,33.5974,33.5534,33.5828,218600.0
2012-02-15 10:30:00,45.8,45.85,45.78,45.84,165100.0,33.5828,33.6194,33.5681,33.6121,165100.0
2012-02-15 10:40:00,45.85,45.86,45.8,45.83,348000.0,33.6194,33.6268,33.5828,33.6048,348000.0
2012-02-15 10:50:00,45.83,45.86,45.8,45.82,161400.0,33.6048,33.6268,33.5828,33.5974,161400.0
2012-02-15 11:00:00,45.81,45.85,45.8,45.81,139700.0,33.5901,33.6194,33.5828,33.5901,139700.0
2012-02-15 11:10:00,45.81,45.83,45.79,45.81,111700.0,33.5901,33.6048,33.5754,33.5901,111700.0
2012-02-15 11:20:00,45.81,45.89,45.8,45.89,104300.0,33.5901,33.6488,33.5828,33.6488,104300.0
2012-02-15 11:30:00,45.89,45.89,45.85,45.87,210100.0,33.6488,33.6488,33.6194,33.6341,210100.0
2012-02-15 11:40:00,45.87,45.93,45.87,45.9,115600.0,33.6341,33.6781,33.6341,33.6561,115600.0
2012-02-15 11:50:00,45.91,45.97,45.9,45.97,98300.0,33.6634,33.7074,33.6561,33.7074,98300.0
2012-02-15 12:00:00,45.97,45.98,45.93,45.96,69800.0,33.7074,33.7148,33.6781,33.7001,69800.0
2012-02-15 12:10:00,45.97,45.97,45.87,45.87,51200.0,33.7074,33.7074,33.6341,33.6341,51200.0
2012-02-15 12:20:00,45.87,45.91,45.85,45.85,130500.0,33.6341,33.6634,33.6194,33.6194,130500.0
2012-02-15 12:30:00,45.85,45.91,45.83,45.9,81800.0,33.6194,33.6634,33.6048,33.6561,81800.0
2012-02-15 12:40:00,45.89,45.91,45.86,45.86,92500.0,33.6488,33.6634,33.6268,33.6268,92500.0
2012-02-15 12:50:00,45.87,45.88,45.79,45.84,188800.0,33.6341,33.6414,33.5754,33.6121,188800.0
2012-02-15 13:00:00,45.84,45.84,45.71,45.75,239200.0,33.6121,33.6121,33.5168,33.5461,239200.0
2012-02-15 13:10:00,45.75,45.75,45.67,45.72,124600.0,33.5461,33.5461,33.4874,33.5241,124600.0
2012-02-15 13:20:00,45.72,45.82,45.71,45.82,105000.0,33.5241,33.5974,33.5168,33.5974,105000.0
2012-02-15 13:30:00,45.81,45.83,45.78,45.82,70900.0,33.5901,33.6048,33.5681,33.5974,70900.0
2012-02-15 13:40:00,45.82,45.85,45.79,45.84,79400.0,33.5974,33.6194,33.5754,33.6121,79400.0
2012-02-15 13:50:00,45.84,45.87,45.81,45.86,94800.0,33.6121,33.6341,33.5901,33.6268,94800.0
2012-02-15 14:00:00,45.85,45.88,45.79,45.83,168800.0,33.6194,33.6414,33.5754,33.6048,168800.0
2012-02-15 14:10:00,45.83,45.84,45.71,45.73,241000.0,33.6048,33.6121,33.5168,33.5314,241000.0
2012-02-15 14:20:00,45.73,45.85,45.71,45.84,164400.0,33.5314,33.6194,33.5168,33.6121,164400.0
2012-02-15 14:30:00,45.83,45.87,45.79,45.82,165500.0,33.6048,33.6341,33.5754,33.5974,165500.0
2012-02-15 14:40:00,45.81,45.88,45.78,45.86,208000.0,33.5901,33.6414,33.5681,33.6268,208000.0
2012-02-15 14:50:00,45.86,45.89,45.69,45.7,208700.0,33.6268,33.6488,33.5021,33.5094,208700.0
2012-02-15 15:00:00,45.7,45.75,45.66,45.72,289500.0,33.5094,33.5461,33.4801,33.5241,289500.0
2012-02-15 15:10:00,45.72,45.81,45.7,45.73,319800.0,33.5241,33.5901,33.5094,33.5314,319800.0
2012-02-15 15:20:00,45.73,45.74,45.65,45.68,198400.0,33.5314,33.5388,33.4728,33.4948,198400.0
2012-02-15 15:30:00,45.68,45.72,45.68,45.71,136000.0,33.4948,33.5241,33.4948,33.5168,136000.0
2012-02-15 15:40:00,45.7,45.8,45.68,45.76,304800.0,33.5094,33.5828,33.4948,33.5534,304800.0
2012-02-15 15:50:00,45.76,45.79,45.69,45.73,369800.0,33.5534,33.5754,33.5021,33.5314,369800.0
2012-02-16 09:30:00,45.99,46.1,45.72,46.05,328700.0,33.7221,33.8027,33.5241,33.7661,328700.0
2012-02-16 09:40:00,46.05,46.13,46.01,46.1,282100.0,33.7661,33.8247,33.7367,33.8027,282100.0
2012-02-16 09:50:00,46.11,46.2,46.02,46.2,307400.0,33.8101,33.8761,33.7441,33.8761,307400.0
2012-02-16 10:00:00,46.2,46.23,46.12,46.14,272900.0,33.8761,33.8981,33.8174,33.8321,272900.0
2012-02-16 10:10:00,46.14,46.17,46.08,46.12,260100.0,33.8321,33.8541,33.7881,33.8174,260100.0
2012-02-16 10:20:00,46.11,46.12,46.02,46.07,209100.0,33.8101,33.8174,33.7441,33.7807,209100.0
2012-02-16 10:30:00,46.07,46.14,46.07,46.11,181200.0,33.7807,33.8321,33.7807,33.8101,181200.0
2012-02-16 10:40:00,46.1,46.11,46.01,46.02,120200.0,33.8027,33.8101,33.7367,33.7441,120200.0
2012-02-16 10:50:00,46.02,46.03,45.92,45.92,213100.0,33.7441,33.7514,33.6708,33.6708,213100.0
2012-02-16 11:00:00,45.92,45.97,45.9,45.91,203500.0,33.6708,33.7074,33.6561,33.6634,203500.0
2012-02-16 11:10:00,45.9,45.92,45.84,45.86,154000.0,33.6561,33.6708,33.6121,33.6268,154000.0
2012-02-16 11:20:00,45.87,45.93,45.83,45.91,117700.0,33.6341,33.6781,33.6048,33.6634,117700.0
2012-02-16 11:30:00,45.9,45.98,45.87,45.98,113000.0,33.6561,33.7148,33.6341,33.7148,113000.0
2012-02-16 11:40:00,45.98,46.0,45.91,45.92,120900.0,33.7148,33.7294,33.6634,33.6708,120900.0
2012-02-16 11:50:00,45.91,46.07,45.9,46.07,164600.0,33.6634,33.7807,33.6561,33.7807,164600.0
2012-02-16 12:00:00,46.07,46.14,46.04,46.06,173000.0,33.7807,33.8321,33.7587,33.7734,173000.0
2012-02-16 12:10:00,46.06,46.06,46.0,46.01,80500.0,33.7734,33.7734,33.7294,33.7367,80500.0
2012-02-16 12:20:00,46.01,46.07,46.0,46.0,141700.0,33.7367,33.7807,33.7294,33.7294,141700.0
2012-02-16 12:30:00,46.0,46.03,45.99,46.03,137900.0,33.7294,33.7514,33.7221,33.7514,137900.0
2012-02-16 12:40:00,46.03,46.03,45.98,45.99,121100.0,33.7514,33.7514,33.7148,33.7221,121100.0
2012-02-16 12:50:00,46.0,46.01,45.98,46.01,58600.0,33.7294,33.7367,33.7148,33.7367,58600.0
2012-02-16 13:00:00,46.01,46.08,46.01,46.05,121500.0,33.7367,33.7881,33.7367,33.7661,121500.0
2012-02-16 13:10:00,46.05,46.12,46.04,46.12,91700.0,33.7661,33.8174,33.7587,33.8174,91700.0
2012-02-16 13:20:00,46.12,46.12,46.09,46.09,59500.0,33.8174,33.8174,33.7954,33.7954,59500.0
2012-02-16 13:30:00,46.09,46.11,46.01,46.02,300200.0,33.7954,33.8101,33.7367,33.7441,300200.0
2012-02-16 13:40:00,46.01,46.02,45.98,46.0,68500.0,33.7367,33.7441,33.7148,33.7294,68500.0
2012-02-16 13:50:00,46.0,46.03,45.99,46.03,80700.0,33.7294,33.7514,33.7221,33.7514,80700.0
2012-02-16 14:00:00,46.03,46.03,45.98,46.0,85900.0,33.7514,33.7514,33.7148,33.7294,85900.0
2012-02-16 14:10:00,45.99,46.02,45.98,45.99,71100.0,33.7221,33.7441,33.7148,33.7221,71100.0
2012-02-16 14:20:00,46.0,46.02,45.97,45.98,124800.0,33.7294,33.7441,33.7074,33.7148,124800.0
2012-02-16 14:30:00,45.99,45.99,45.92,45.93,140400.0,33.7221,33.7221,33.6708,33.6781,140400.0
2012-02-16 14:40:00,45.93,45.99,45.92,45.98,195900.0,33.6781,33.7221,33.6708,33.7148,195900.0
2012-02-16 14:50:00,45.98,45.98,45.94,45.95,183100.0,33.7148,33.7148,33.6854,33.6928,183100.0
2012-02-16 15:00:00,45.94,45.96,45.92,45.92,180300.0,33.6854,33.7001,33.6708,33.6708,180300.0
2012-02-16 15:10:00,45.92,45.93,45.87,45.89,152300.0,33.6708,33.6781,33.6341,33.6488,152300.0
2012-02-16 15:20:00,45.89,45.9,45.84,45.86,152000.0,33.6488,33.6561,33.6121,33.6268,152000.0
2012-02-16 15:30:00,45.87,45.9,45.86,45.89,212800.0,33.6341,33.6561,33.6268,33.6488,212800.0
2012-02-16 15:40:00,45.89,45.96,45.88,45.95,295300.0,33.6488,33.7001,33.6414,33.6928,295300.0
2012-02-16 15:50:00,45.94,45.96,45.92,45.93,498300.0,33.6854,33.7001,33.6708,33.6781,498300.0
2012-02-17 09:30:00,46.14,46.33,46.09,46.3,1387000.0,33.8321,33.9714,33.7954,33.9494,1387000.0
2012-02-17 09:40:00,46.31,46.43,46.3,46.41,295700.0,33.9567,34.0447,33.9494,34.03,295700.0
2012-02-17 09:50:00,46.41,46.5,46.39,46.48,230800.0,34.03,34.096,34.0154,34.0814,230800.0
2012-02-17 10:00:00,46.49,46.53,46.36,46.49,287100.0,34.0887,34.118,33.9934,34.0887,287100.0
2012-02-17 10:10:00,46.49,46.61,46.47,46.59,258100.0,34.0887,34.1767,34.074,34.162,258100.0
2012-02-17 10:20:00,46.59,46.61,46.55,46.57,178700.0,34.162,34.1767,34.1327,34.1474,178700.0
2012-02-17 10:30:00,46.56,46.59,46.49,46.57,171700.0,34.14,34.162,34.0887,34.1474,171700.0
2012-02-17 10:40:00,46.57,46.57,46.43,46.47,169400.0,34.1474,34.1474,34.0447,34.074,169400.0
2012-02-17 10:50:00,46.46,46.47,46.38,46.41,155700.0,34.0667,34.074,34.0081,34.03,155700.0
2012-02-17 11:00:00,46.4,46.43,46.36,46.41,236200.0,34.0227,34.0447,33.9934,34.03,236200.0
2012-02-17 11:10:00,46.41,46.42,46.38,46.42,247400.0,34.03,34.0374,34.0081,34.0374,247400.0
2012-02-17 11:20:00,46.42,46.44,46.37,46.41,181100.0,34.0374,34.052,34.0007,34.03,181100.0
2012-02-17 11:30:00,46.4,46.44,46.37,46.39,178600.0,34.0227,34.052,34.0007,34.0154,178600.0
2012-02-17 11:40:00,46.4,46.4,46.33,46.33,219100.0,34.0227,34.0227,33.9714,33.9714,219100.0
2012-02-17 11:50:00,46.34,46.46,46.33,46.44,158100.0,33.9787,34.0667,33.9714,34.052,158100.0
2012-02-17 12:00:00,46.44,46.44,46.39,46.39,203000.0,34.052,34.052,34.0154,34.0154,203000.0
2012-02-17 12:10:00,46.39,46.51,46.39,46.5,477700.0,34.0154,34.1034,34.0154,34.096,477700.0
2012-02-17 12:20:00,46.51,46.51,46.4,46.41,190400.0,34.1034,34.1034,34.0227,34.03,190400.0
2012-02-17 12:30:00,46.41,46.47,46.41,46.45,110300.0,34.03,34.074,34.03,34.0594,110300.0
2012-02-17 12:40:00,46.46,46.46,46.43,46.44,95300.0,34.0667,34.0667,34.0447,34.052,95300.0
2012-02-17 12:50:00,46.45,46.45,46.4,46.43,89400.0,34.0594,34.0594,34.0227,34.0447,89400.0
2012-02-17 13:00:00,46.43,46.44,46.4,46.4,231600.0,34.0447,34.052,34.0227,34.0227,231600.0
2012-02-17 13:10:00,46.4,46.42,46.4,46.41,83400.0,34.0227,34.0374,34.0227,34.03,83400.0
2012-02-17 13:20:00,46.41,46.43,46.4,46.41,111300.0,34.03,34.0447,34.0227,34.03,111300.0
2012-02-17 13:30:00,46.4,46.41,46.4,46.4,71000.0,34.0227,34.03,34.0227,34.0227,71000.0
2012-02-17 13:40:00,46.41,46.57,46.4,46.57,317600.0,34.03,34.1474,34.0227,34.1474,317600.0
2012-02-17 13:50:00,46.57,46.6,46.55,46.56,225900.0,34.1474,34.1694,34.1327,34.14,225900.0
2012-02-17 14:00:00,46.56,46.57,46.52,46.55,193300.0,34.14,34.1474,34.1107,34.1327,193300.0
2012-02-17 14:10:00,46.55,46.55,46.47,46.49,173400.0,34.1327,34.1327,34.074,34.0887,173400.0
2012-02-17 14:20:00,46.48,46.49,46.44,46.46,149800.0,34.0814,34.0887,34.052,34.0667,149800.0
2012-02-17 14:30:00,46.46,46.52,46.45,46.52,162000.0,34.0667,34.1107,34.0594,34.1107,162000.0
2012-02-17 14:40:00,46.51,46.52,46.44,46.45,501800.0,34.1034,34.1107,34.052,34.0594,501800.0
2012-02-17 14:50:00,46.46,46.53,46.46,46.52,196700.0,34.0667,34.118,34.0667,34.1107,196700.0
2012-02-17 15:00:00,46.53,46.56,46.51,46.55,179100.0,34.118,34.14,34.1034,34.1327,179100.0
2012-02-17 15:10:00,46.55,46.64,46.53,46.63,435100.0,34.1327,34.1987,34.118,34.1914,435100.0
2012-02-17 15:20:00,46.63,46.64,46.59,46.63,418100.0,34.1914,34.1987,34.162,34.1914,418100.0
2012-02-17 15:30:00,46.63,46.66,46.61,46.66,524200.0,34.1914,34.2134,34.1767,34.2134,524200.0
2012-02-17 15:40:00,46.66,46.71,46.65,46.69,514300.0,34.2134,34.25,34.206,34.2354,514300.0
2012-02-17 15:50:00,46.7,46.72,46.68,46.7,857300.0,34.2427,34.2574,34.228,34.2427,857300.0
2012-02-21 09:30:00,48.11,48.11,47.48,47.77,1800800.0,35.2766,35.2766,34.8146,35.0273,1800800.0
2012-02-21 09:40:00,47.76,48.0,47.5,47.82,1874900.0,35.0199,35.1959,34.8293,35.0639,1874900.0
2012-02-21 09:50:00,47.82,47.82,47.55,47.57,718200.0,35.0639,35.0639,34.866,34.8806,718200.0
2012-02-21 10:00:00,47.58,47.61,47.32,47.32,804200.0,34.8879,34.9099,34.6973,34.6973,804200.0
2012-02-21 10:10:00,47.33,47.48,47.26,47.35,577600.0,34.7046,34.8146,34.6533,34.7193,577600.0
2012-02-21 10:20:00,47.35,47.46,47.3,47.31,637200.0,34.7193,34.8,34.6826,34.69,637200.0
2012-02-21 10:30:00,47.31,47.54,47.24,47.46,1000400.0,34.69,34.8586,34.6386,34.8,1000400.0
2012-02-21 10:40:00,47.47,47.5,47.38,47.43,500600.0,34.8073,34.8293,34.7413,34.778,500600.0
2012-02-21 10:50:00,47.42,47.48,47.34,47.47,330700.0,34.7706,34.8146,34.712,34.8073,330700.0
2012-02-21 11:00:00,47.47,47.5,47.44,47.47,453000.0,34.8073,34.8293,34.7853,34.8073,453000.0
2012-02-21 11:10:00,47.47,47.47,47.36,47.36,260800.0,34.8073,34.8073,34.7266,34.7266,260800.0
2012-02-21 11:20:00,47.37,47.39,47.31,47.38,166100.0,34.734,34.7486,34.69,34.7413,166100.0
2012-02-21 11:30:00,47.38,47.46,47.37,47.39,215900.0,34.7413,34.8,34.734,34.7486,215900.0
2012-02-21 11:40:00,47.38,47.39,47.29,47.3,277500.0,34.7413,34.7486,34.6753,34.6826,277500.0
2012-02-21 11:50:00,47.31,47.46,47.3,47.45,553400.0,34.69,34.8,34.6826,34.7926,553400.0
2012-02-21 12:00:00,47.45,47.45,47.38,47.39,262400.0,34.7926,34.7926,34.7413,34.7486,262400.0
2012-02-21 12:10:00,47.38,47.39,47.16,47.23,474100.0,34.7413,34.7486,34.58,34.6313,474100.0
2012-02-21 12:20:00,47.23,47.34,47.23,47.34,263500.0,34.6313,34.712,34.6313,34.712,263500.0
2012-02-21 12:30:00,47.33,47.4,47.33,47.33,216800.0,34.7046,34.756,34.7046,34.7046,216800.0
2012-02-21 12:40:00,47.33,47.34,47.13,47.15,363700.0,34.7046,34.712,34.558,34.5727,363700.0
2012-02-21 12:50:00,47.15,47.25,47.15,47.22,158000.0,34.5727,34.646,34.5727,34.624,158000.0
2012-02-21 13:00:00,47.22,47.22,47.0,47.07,325300.0,34.624,34.624,34.4627,34.514,325300.0
2012-02-21 13:10:00,47.07,47.11,47.01,47.1,210900.0,34.514,34.5433,34.47,34.536,210900.0
2012-02-21 13:20:00,47.1,47.13,47.03,47.06,248300.0,34.536,34.558,34.4847,34.5067,248300.0
2012-02-21 13:30:00,47.05,47.09,47.01,47.01,219800.0,34.4993,34.5287,34.47,34.47,219800.0
2012-02-21 13:40:00,47.02,47.03,46.87,46.9,301700.0,34.4773,34.4847,34.3673,34.3893,301700.0
2012-02-21 13:50:00,46.9,46.94,46.9,46.93,184300.0,34.3893,34.4187,34.3893,34.4113,184300.0
2012-02-21 14:00:00,46.93,46.99,46.85,46.87,230500.0,34.4113,34.4553,34.3527,34.3673,230500.0
2012-02-21 14:10:00,46.88,46.89,46.78,46.84,315800.0,34.3747,34.382,34.3013,34.3453,315800.0
2012-02-21 14:20:00,46.84,46.84,46.73,46.74,274000.0,34.3453,34.3453,34.2647,34.272,274000.0
2012-02-21 14:30:00,46.73,46.79,46.64,46.65,334000.0,34.2647,34.3087,34.1987,34.206,334000.0
2012-02-21 14:40:00,46.64,46.76,46.64,46.76,476100.0,34.1987,34.2867,34.1987,34.2867,476100.0
2012-02-21 14:50:00,46.76,46.86,46.76,46.85,271000.0,34.2867,34.36,34.2867,34.3527,271000.0
2012-02-21 15:00:00,46.85,46.89,46.83,46.86,247800.0,34.3527,34.382,34.338,34.36,247800.0
2012-02-21 15:10:00,46.87,46.87,46.75,46.75,235000.0,34.3673,34.3673,34.2794,34.2794,235000.0
2012-02-21 15:20:00,46.75,46.96,46.75,46.95,670600.0,34.2794,34.4333,34.2794,34.426,670600.0
2012-02-21 15:30:00,46.96,47.02,46.93,46.96,567200.0,34.4333,34.4773,34.4113,34.4333,567200.0
2012-02-21 15:40:00,46.96,46.98,46.88,46.9,489100.0,34.4333,34.448,34.3747,34.3893,489100.0
2012-02-21 15:50:00,46.89,47.01,46.84,46.96,1292400.0,34.382,34.47,34.3453,34.4333,1292400.0
2012-02-22 09:30:00,46.76,47.19,46.72,46.93,516300.0,34.2867,34.602,34.2574,34.4113,516300.0
2012-02-22 09:40:00,46.93,47.24,46.86,47.15,436200.0,34.4113,34.6386,34.36,34.5727,436200.0
2012-02-22 09:50:00,47.15,47.21,47.03,47.06,713600.0,34.5727,34.6166,34.4847,34.5067,713600.0
2012-02-22 10:00:00,47.06,47.1,46.88,47.03,629900.0,34.5067,34.536,34.3747,34.4847,629900.0
2012-02-22 10:10:00,47.04,47.1,46.93,46.98,336200.0,34.492,34.536,34.4113,34.448,336200.0
2012-02-22 10:20:00,46.99,46.99,46.81,46.88,502800.0,34.4553,34.4553,34.3233,34.3747,502800.0
2012-02-22 10:30:00,46.87,46.9,46.68,46.72,347800.0,34.3673,34.3893,34.228,34.2574,347800.0
2012-02-22 10:40:00,46.72,46.8,46.65,46.72,291300.0,34.2574,34.316,34.206,34.2574,291300.0
2012-02-22 10:50:00,46.72,46.74,46.56,46.68,349700.0,34.2574,34.272,34.14,34.228,349700.0
2012-02-22 11:00:00,46.68,46.72,46.62,46.66,333400.0,34.228,34.2574,34.184,34.2134,333400.0
2012-02-22 11:10:00,46.66,46.66,46.45,46.48,393000.0,34.2134,34.2134,34.0594,34.0814,393000.0
2012-02-22 11:20:00,46.48,46.61,46.45,46.54,361500.0,34.0814,34.1767,34.0594,34.1254,361500.0
2012-02-22 11:30:00,46.54,46.65,46.52,46.6,230800.0,34.1254,34.206,34.1107,34.1694,230800.0
2012-02-22 11:40:00,46.6,46.61,46.52,46.57,189300.0,34.1694,34.1767,34.1107,34.1474,189300.0
2012-02-22 11:50:00,46.57,46.61,46.54,46.61,98700.0,34.1474,34.1767,34.1254,34.1767,98700.0
2012-02-22 12:00:00,46.6,46.61,46.53,46.54,210900.0,34.1694,34.1767,34.118,34.1254,210900.0
2012-02-22 12:10:00,46.54,46.62,46.54,46.62,152000.0,34.1254,34.184,34.1254,34.184,152000.0
2012-02-22 12:20:00,46.61,46.67,46.57,46.61,147500.0,34.1767,34.2207,34.1474,34.1767,147500.0
2012-02-22 12:30:00,46.61,46.61,46.55,46.56,126500.0,34.1767,34.1767,34.1327,34.14,126500.0
2012-02-22 12:40:00,46.55,46.57,46.54,46.55,336400.0,34.1327,34.1474,34.1254,34.1327,336400.0
2012-02-22 12:50:00,46.56,46.6,46.55,46.59,178700.0,34.14,34.1694,34.1327,34.162,178700.0
2012-02-22 13:00:00,46.59,46.61,46.56,46.61,163600.0,34.162,34.1767,34.14,34.1767,163600.0
2012-02-22 13:10:00,46.61,46.64,46.57,46.64,130700.0,34.1767,34.1987,34.1474,34.1987,130700.0
2012-02-22 13:20:00,46.64,46.72,46.63,46.72,134100.0,34.1987,34.2574,34.1914,34.2574,134100.0
2012-02-22 13:30:00,46.72,46.85,46.7,46.79,578800.0,34.2574,34.3527,34.2427,34.3087,578800.0
2012-02-22 13:40:00,46.8,46.8,46.72,46.75,84500.0,34.316,34.316,34.2574,34.2794,84500.0
2012-02-22 13:50:00,46.75,46.88,46.74,46.78,287800.0,34.2794,34.3747,34.272,34.3013,287800.0
2012-02-22 14:00:00,46.78,46.78,46.73,46.75,121700.0,34.3013,34.3013,34.2647,34.2794,121700.0
2012-02-22 14:10:00,46.75,46.76,46.71,46.72,114300.0,34.2794,34.2867,34.25,34.2574,114300.0
2012-02-22 14:20:00,46.71,46.74,46.66,46.66,92900.0,34.25,34.272,34.2134,34.2134,92900.0
2012-02-22 14:30:00,46.67,46.67,46.61,46.61,202800.0,34.2207,34.2207,34.1767,34.1767,202800.0
2012-02-22 14:40:00,46.61,46.64,46.58,46.63,161100.0,34.1767,34.1987,34.1547,34.1914,161100.0
2012-02-22 14:50:00,46.64,46.65,46.6,46.6,136400.0,34.1987,34.206,34.1694,34.1694,136400.0
2012-02-22 15:00:00,46.6,46.61,46.56,46.58,114700.0,34.1694,34.1767,34.14,34.1547,114700.0
2012-02-22 15:10:00,46.58,46.64,46.57,46.58,143300.0,34.1547,34.1987,34.1474,34.1547,143300.0
2012-02-22 15:20:00,46.57,46.6,46.53,46.55,185900.0,34.1474,34.1694,34.118,34.1327,185900.0
2012-02-22 15:30:00,46.55,46.65,46.55,46.65,168600.0,34.1327,34.206,34.1327,34.206,168600.0
2012-02-22 15:40:00,46.64,46.71,46.61,46.63,351300.0,34.1987,34.25,34.1767,34.1914,351300.0
2012-02-22 15:50:00,46.62,46.63,46.56,46.57,417200.0,34.184,34.1914,34.14,34.1474,417200.0
2012-02-23 09:30:00,46.54,46.72,46.52,46.54,463800.0,34.1254,34.2574,34.1107,34.1254,463800.0
2012-02-23 09:40:00,46.54,46.6,46.52,46.57,307900.0,34.1254,34.1694,34.1107,34.1474,307900.0
2012-02-23 09:50:00,46.58,46.64,46.52,46.56,342800.0,34.1547,34.1987,34.1107,34.14,342800.0
2012-02-23 10:00:00,46.57,46.67,46.56,46.66,336300.0,34.1474,34.2207,34.14,34.2134,336300.0
2012-02-23 10:10:00,46.65,46.76,46.64,46.72,245600.0,34.206,34.2867,34.1987,34.2574,245600.0
2012-02-23 10:20:00,46.72,46.73,46.61,46.68,197600.0,34.2574,34.2647,34.1767,34.228,197600.0
2012-02-23 10:30:00,46.68,46.75,46.63,46.75,232300.0,34.228,34.2794,34.1914,34.2794,232300.0
2012-02-23 10:40:00,46.75,46.82,46.75,46.79,204700.0,34.2794,34.3307,34.2794,34.3087,204700.0
2012-02-23 10:50:00,46.79,46.97,46.77,46.92,304900.0,34.3087,34.4407,34.294,34.404,304900.0
2012-02-23 11:00:00,46.93,46.98,46.92,46.98,310600.0,34.4113,34.448,34.404,34.448,310600.0
2012-02-23 11:10:00,46.98,47.01,46.96,46.99,365600.0,34.448,34.47,34.4333,34.4553,365600.0
2012-02-23 11:20:00,46.99,47.04,46.98,47.0,212400.0,34.4553,34.492,34.448,34.4627,212400.0
2012-02-23 11:30:00,47.0,47.05,46.98,46.98,406100.0,34.4627,34.4993,34.448,34.448,406100.0
2012-02-23 11:40:00,46.99,47.06,46.98,47.04,209400.0,34.4553,34.5067,34.448,34.492,209400.0
2012-02-23 11:50:00,47.04,47.07,46.95,46.95,198400.0,34.492,34.514,34.426,34.426,198400.0
2012-02-23 12:00:00,46.96,47.0,46.93,47.0,60200.0,34.4333,34.4627,34.4113,34.4627,60200.0
2012-02-23 12:10:00,47.0,47.09,46.99,47.08,107300.0,34.4627,34.5287,34.4553,34.5213,107300.0
2012-02-23 12:20:00,47.09,47.1,47.04,47.07,123100.0,34.5287,34.536,34.492,34.514,123100.0
2012-02-23 12:30:00,47.07,47.11,47.05,47.1,238900.0,34.514,34.5433,34.4993,34.536,238900.0
2012-02-23 12:40:00,47.09,47.13,47.08,47.1,169900.0,34.5287,34.558,34.5213,34.536,169900.0
2012-02-23 12:50:00,47.1,47.1,47.07,47.09,92400.0,34.536,34.536,34.514,34.5287,92400.0
2012-02-23 13:00:00,47.1,47.15,47.06,47.11,258900.0,34.536,34.5727,34.5067,34.5433,258900.0
2012-02-23 13:10:00,47.12,47.17,47.09,47.17,151100.0,34.5507,34.5873,34.5287,34.5873,151100.0
2012-02-23 13:20:00,47.17,47.2,47.08,47.08,114900.0,34.5873,34.6093,34.5213,34.5213,114900.0
2012-02-23 13:30:00,47.08,47.14,47.07,47.13,84000.0,34.5213,34.5653,34.514,34.558,84000.0
2012-02-23 13:40:00,47.14,47.14,47.05,47.09,131800.0,34.5653,34.5653,34.4993,34.5287,131800.0
2012-02-23 13:50:00,47.09,47.11,47.06,47.08,94000.0,34.5287,34.5433,34.5067,34.5213,94000.0
2012-02-23 14:00:00,47.08,47.09,46.97,46.98,177000.0,34.5213,34.5287,34.4407,34.448,177000.0
2012-02-23 14:10:00,46.98,47.04,46.98,47.01,118400.0,34.448,34.492,34.448,34.47,118400.0
2012-02-23 14:20:00,47.02,47.06,47.0,47.05,138000.0,34.4773,34.5067,34.4627,34.4993,138000.0
2012-02-23 14:30:00,47.05,47.05,46.99,47.01,132100.0,34.4993,34.4993,34.4553,34.47,132100.0
2012-02-23 14:40:00,47.02,47.05,46.97,47.0,166700.0,34.4773,34.4993,34.4407,34.4627,166700.0
2012-02-23 14:50:00,47.0,47.0,46.94,46.95,171600.0,34.4627,34.4627,34.4187,34.426,171600.0
2012-02-23 15:00:00,46.95,47.0,46.94,46.97,159100.0,34.426,34.4627,34.4187,34.4407,159100.0
2012-02-23 15:10:00,46.97,47.01,46.94,47.01,285000.0,34.4407,34.47,34.4187,34.47,285000.0
2012-02-23 15:20:00,47.01,47.03,46.95,46.97,191700.0,34.47,34.4847,34.426,34.4407,191700.0
2012-02-23 15:30:00,46.97,47.0,46.94,46.98,189800.0,34.4407,34.4627,34.4187,34.448,189800.0
2012-02-23 15:40:00,46.97,46.99,46.92,46.99,262600.0,34.4407,34.4553,34.404,34.4553,262600.0
2012-02-23 15:50:00,46.99,47.01,46.95,46.95,571700.0,34.4553,34.47,34.426,34.426,571700.0
2012-02-24 09:30:00,47.0,47.09,46.89,47.03,390500.0,34.4627,34.5287,34.382,34.4847,390500.0
2012-02-24 09:40:00,47.03,47.04,46.91,46.99,302900.0,34.4847,34.492,34.3967,34.4553,302900.0
2012-02-24 09:50:00,46.98,47.13,46.86,46.9,255000.0,34.448,34.558,34.36,34.3893,255000.0
2012-02-24 10:00:00,46.9,47.14,46.88,47.08,532400.0,34.3893,34.5653,34.3747,34.5213,532400.0
2012-02-24 10:10:00,47.08,47.12,47.03,47.05,289100.0,34.5213,34.5507,34.4847,34.4993,289100.0
2012-02-24 10:20:00,47.05,47.06,46.97,47.01,146900.0,34.4993,34.5067,34.4407,34.47,146900.0
2012-02-24 10:30:00,47.0,47.03,46.93,46.93,127600.0,34.4627,34.4847,34.4113,34.4113,127600.0
2012-02-24 10:40:00,46.93,46.94,46.89,46.9,177700.0,34.4113,34.4187,34.382,34.3893,177700.0
2012-02-24 10:50:00,46.9,46.9,46.78,46.8,484100.0,34.3893,34.3893,34.3013,34.316,484100.0
2012-02-24 11:00:00,46.79,46.87,46.78,46.83,512400.0,34.3087,34.3673,34.3013,34.338,512400.0
2012-02-24 11:10:00,46.83,46.88,46.8,46.83,203900.0,34.338,34.3747,34.316,34.338,203900.0
2012-02-24 11:20:00,46.83,46.86,46.79,46.86,102600.0,34.338,34.36,34.3087,34.36,102600.0
2012-02-24 11:30:00,46.86,46.87,46.84,46.84,182900.0,34.36,34.3673,34.3453,34.3453,182900.0
2012-02-24 11:40:00,46.85,46.87,46.83,46.84,259900.0,34.3527,34.3673,34.338,34.3453,259900.0
2012-02-24 11:50:00,46.85,46.88,46.79,46.87,468200.0,34.3527,34.3747,34.3087,34.3673,468200.0
2012-02-24 12:00:00,46.87,46.88,46.84,46.86,419000.0,34.3673,34.3747,34.3453,34.36,419000.0
2012-02-24 12:10:00,46.86,46.91,46.84,46.87,188300.0,34.36,34.3967,34.3453,34.3673,188300.0
2012-02-24 12:20:00,46.87,46.89,46.86,46.89,155700.0,34.3673,34.382,34.36,34.382,155700.0
2012-02-24 12:30:00,46.88,46.89,46.85,46.85,61400.0,34.3747,34.382,34.3527,34.3527,61400.0
2012-02-24 12:40:00,46.86,46.87,46.84,46.86,147400.0,34.36,34.3673,34.3453,34.36,147400.0
2012-02-24 12:50:00,46.86,46.96,46.84,46.96,128900.0,34.36,34.4333,34.3453,34.4333,128900.0
2012-02-24 13:00:00,46.96,47.04,46.95,47.03,146000.0,34.4333,34.492,34.426,34.4847,146000.0
2012-02-24 13:10:00,47.04,47.05,47.01,47.02,108900.0,34.492,34.4993,34.47,34.4773,108900.0
2012-02-24 13:20:00,47.01,47.03,46.97,46.98,75500.0,34.47,34.4847,34.4407,34.448,75500.0
2012-02-24 13:30:00,46.98,47.0,46.95,46.95,170400.0,34.448,34.4627,34.426,34.426,170400.0
2012-02-24 13:40:00,46.95,46.97,46.88,46.9,82800.0,34.426,34.4407,34.3747,34.3893,82800.0
2012-02-24 13:50:00,46.91,46.96,46.9,46.95,178400.0,34.3967,34.4333,34.3893,34.426,178400.0
2012-02-24 14:00:00,46.95,46.96,46.88,46.89,158100.0,34.426,34.4333,34.3747,34.382,158100.0
2012-02-24 14:10:00,46.9,46.91,46.86,46.86,86700.0,34.3893,34.3967,34.36,34.36,86700.0
2012-02-24 14:20:00,46.87,46.87,46.83,46.83,126000.0,34.3673,34.3673,34.338,34.338,126000.0
2012-02-24 14:30:00,46.83,46.91,46.8,46.91,205200.0,34.338,34.3967,34.316,34.3967,205200.0
2012-02-24 14:40:00,46.91,46.91,46.84,46.89,127000.0,34.3967,34.3967,34.3453,34.382,127000.0
2012-02-24 14:50:00,46.89,46.92,46.85,46.9,162000.0,34.382,34.404,34.3527,34.3893,162000.0
2012-02-24 15:00:00,46.9,46.94,46.89,46.92,175300.0,34.3893,34.4187,34.382,34.404,175300.0
2012-02-24 15:10:00,46.93,46.99,46.91,46.97,256100.0,34.4113,34.4553,34.3967,34.4407,256100.0
2012-02-24 15:20:00,46.96,46.98,46.9,46.93,381600.0,34.4333,34.448,34.3893,34.4113,381600.0
2012-02-24 15:30:00,46.94,46.96,46.89,46.96,190000.0,34.4187,34.4333,34.382,34.4333,190000.0
2012-02-24 15:40:00,46.96,46.98,46.93,46.94,308400.0,34.4333,34.448,34.4113,34.4187,308400.0
2012-02-24 15:50:00,46.94,46.97,46.91,46.97,337900.0,34.4187,34.4407,34.3967,34.4407,337900.0
2012-02-27 09:30:00,46.7,46.85,46.59,46.74,365100.0,34.2427,34.3527,34.162,34.272,365100.0
2012-02-27 09:40:00,46.74,46.9,46.66,46.84,232400.0,34.272,34.3893,34.2134,34.3453,232400.0
2012-02-27 09:50:00,46.84,47.07,46.82,47.02,574000.0,34.3453,34.514,34.3307,34.4773,574000.0
2012-02-27 10:00:00,47.02,47.19,47.0,47.04,497100.0,34.4773,34.602,34.4627,34.492,497100.0
2012-02-27 10:10:00,47.04,47.06,46.91,47.01,269600.0,34.492,34.5067,34.3967,34.47,269600.0
2012-02-27 10:20:00,47.02,47.1,47.01,47.02,210200.0,34.4773,34.536,34.47,34.4773,210200.0
2012-02-27 10:30:00,47.02,47.08,46.92,46.94,270200.0,34.4773,34.5213,34.404,34.4187,270200.0
2012-02-27 10:40:00,46.94,47.13,46.94,47.04,181700.0,34.4187,34.558,34.4187,34.492,181700.0
2012-02-27 10:50:00,47.05,47.07,47.0,47.02,155800.0,34.4993,34.514,34.4627,34.4773,155800.0
2012-02-27 11:00:00,47.02,47.13,47.02,47.11,170000.0,34.4773,34.558,34.4773,34.5433,170000.0
2012-02-27 11:10:00,47.11,47.24,47.09,47.22,315200.0,34.5433,34.6386,34.5287,34.624,315200.0
2012-02-27 11:20:00,47.22,47.34,47.21,47.32,373800.0,34.624,34.712,34.6166,34.6973,373800.0
2012-02-27 11:30:00,47.33,47.36,47.22,47.23,167600.0,34.7046,34.7266,34.624,34.6313,167600.0
2012-02-27 11:40:00,47.23,47.27,47.18,47.25,148700.0,34.6313,34.6606,34.5946,34.646,148700.0
2012-02-27 11:50:00,47.26,47.3,47.24,47.26,125900.0,34.6533,34.6826,34.6386,34.6533,125900.0
2012-02-27 12:00:00,47.26,47.32,47.26,47.27,83500.0,34.6533,34.6973,34.6533,34.6606,83500.0
2012-02-27 12:10:00,47.27,47.3,47.23,47.27,131400.0,34.6606,34.6826,34.6313,34.6606,131400.0
2012-02-27 12:20:00,47.27,47.32,47.26,47.3,112500.0,34.6606,34.6973,34.6533,34.6826,112500.0
2012-02-27 12:30:00,47.3,47.32,47.22,47.28,195700.0,34.6826,34.6973,34.624,34.668,195700.0
2012-02-27 12:40:00,47.29,47.32,47.28,47.32,68200.0,34.6753,34.6973,34.668,34.6973,68200.0
2012-02-27 12:50:00,47.32,47.37,47.25,47.25,147700.0,34.6973,34.734,34.646,34.646,147700.0
2012-02-27 13:00:00,47.26,47.27,47.2,47.23,74500.0,34.6533,34.6606,34.6093,34.6313,74500.0
2012-02-27 13:10:00,47.23,47.3,47.23,47.27,150400.0,34.6313,34.6826,34.6313,34.6606,150400.0
2012-02-27 13:20:00,47.27,47.33,47.26,47.31,227600.0,34.6606,34.7046,34.6533,34.69,227600.0
2012-02-27 13:30:00,47.31,47.33,47.29,47.29,141700.0,34.69,34.7046,34.6753,34.6753,141700.0
2012-02-27 13:40:00,47.3,47.33,47.24,47.25,109100.0,34.6826,34.7046,34.6386,34.646,109100.0
2012-02-27 13:50:00,47.25,47.26,47.17,47.18,265700.0,34.646,34.6533,34.5873,34.5946,265700.0
2012-02-27 14:00:00,47.18,47.2,47.15,47.16,105500.0,34.5946,34.6093,34.5727,34.58,105500.0
2012-02-27 14:10:00,47.16,47.18,47.06,47.07,230900.0,34.58,34.5946,34.5067,34.514,230900.0
2012-02-27 14:20:00,47.07,47.09,47.05,47.08,98700.0,34.514,34.5287,34.4993,34.5213,98700.0
2012-02-27 14:30:00,47.08,47.08,47.0,47.02,147500.0,34.5213,34.5213,34.4627,34.4773,147500.0
2012-02-27 14:40:00,47.02,47.13,47.01,47.13,104700.0,34.4773,34.558,34.47,34.558,104700.0
2012-02-27 14:50:00,47.13,47.13,47.09,47.09,246400.0,34.558,34.558,34.5287,34.5287,246400.0
2012-02-27 15:00:00,47.09,47.19,47.09,47.16,197000.0,34.5287,34.602,34.5287,34.58,197000.0
2012-02-27 15:10:00,47.15,47.17,46.99,47.05,367800.0,34.5727,34.5873,34.4553,34.4993,367800.0
2012-02-27 15:20:00,47.05,47.08,47.02,47.04,233700.0,34.4993,34.5213,34.4773,34.492,233700.0
2012-02-27 15:30:00,47.05,47.08,47.01,47.03,321700.0,34.4993,34.5213,34.47,34.4847,321700.0
2012-02-27 15:40:00,47.03,47.06,46.94,46.95,494400.0,34.4847,34.5067,34.4187,34.426,494400.0
2012-02-27 15:50:00,46.95,47.01,46.93,46.94,959400.0,34.426,34.47,34.4113,34.4187,959400.0
2012-02-28 09:30:00,47.19,47.21,46.91,46.92,288200.0,34.602,34.6166,34.3967,34.404,288200.0
2012-02-28 09:40:00,46.92,47.0,46.87,47.0,431400.0,34.404,34.4627,34.3673,34.4627,431400.0
2012-02-28 09:50:00,47.0,47.1,46.94,47.1,233600.0,34.4627,34.536,34.4187,34.536,233600.0
2012-02-28 10:00:00,47.08,47.17,47.0,47.0,407200.0,34.5213,34.5873,34.4627,34.4627,407200.0
2012-02-28 10:10:00,47.0,47.02,46.93,46.94,156400.0,34.4627,34.4773,34.4113,34.4187,156400.0
2012-02-28 10:20:00,46.93,46.99,46.83,46.88,194400.0,34.4113,34.4553,34.338,34.3747,194400.0
2012-02-28 10:30:00,46.88,47.02,46.88,47.01,293500.0,34.3747,34.4773,34.3747,34.47,293500.0
2012-02-28 10:40:00,47.01,47.06,46.98,47.01,154200.0,34.47,34.5067,34.448,34.47,154200.0
2012-02-28 10:50:00,47.01,47.02,46.97,47.0,185000.0,34.47,34.4773,34.4407,34.4627,185000.0
2012-02-28 11:00:00,47.0,47.08,46.99,47.06,145100.0,34.4627,34.5213,34.4553,34.5067,145100.0
2012-02-28 11:10:00,47.07,47.07,46.95,46.97,280500.0,34.514,34.514,34.426,34.4407,280500.0
2012-02-28 11:20:00,46.97,46.98,46.87,46.89,234700.0,34.4407,34.448,34.3673,34.382,234700.0
2012-02-28 11:30:00,46.89,46.99,46.89,46.98,131700.0,34.382,34.4553,34.382,34.448,131700.0
2012-02-28 11:40:00,46.99,47.01,46.94,47.01,260600.0,34.4553,34.47,34.4187,34.47,260600.0
2012-02-28 11:50:00,47.0,47.04,46.96,47.04,194900.0,34.4627,34.492,34.4333,34.492,194900.0
2012-02-28 12:00:00,47.05,47.24,47.05,47.22,293000.0,34.4993,34.6386,34.4993,34.624,293000.0
2012-02-28 12:10:00,47.23,47.24,47.14,47.17,114700.0,34.6313,34.6386,34.5653,34.5873,114700.0
2012-02-28 12:20:00,47.17,47.21,47.17,47.19,90100.0,34.5873,34.6166,34.5873,34.602,90100.0
2012-02-28 12:30:00,47.2,47.21,47.17,47.19,89100.0,34.6093,34.6166,34.5873,34.602,89100.0
2012-02-28 12:40:00,47.2,47.27,47.18,47.27,146200.0,34.6093,34.6606,34.5946,34.6606,146200.0
2012-02-28 12:50:00,47.27,47.3,47.23,47.27,219300.0,34.6606,34.6826,34.6313,34.6606,219300.0
2012-02-28 13:00:00,47.27,47.3,47.27,47.28,78800.0,34.6606,34.6826,34.6606,34.668,78800.0
2012-02-28 13:10:00,47.28,47.33,47.27,47.3,135600.0,34.668,34.7046,34.6606,34.6826,135600.0
2012-02-28 13:20:00,47.3,47.33,47.29,47.31,92400.0,34.6826,34.7046,34.6753,34.69,92400.0
2012-02-28 13:30:00,47.31,47.31,47.27,47.27,127100.0,34.69,34.69,34.6606,34.6606,127100.0
2012-02-28 13:40:00,47.28,47.3,47.25,47.25,89200.0,34.668,34.6826,34.646,34.646,89200.0
2012-02-28 13:50:00,47.24,47.24,47.13,47.16,190000.0,34.6386,34.6386,34.558,34.58,190000.0
2012-02-28 14:00:00,47.16,47.17,47.07,47.07,91000.0,34.58,34.5873,34.514,34.514,91000.0
2012-02-28 14:10:00,47.08,47.08,47.04,47.04,98400.0,34.5213,34.5213,34.492,34.492,98400.0
2012-02-28 14:20:00,47.04,47.05,46.99,47.0,83500.0,34.492,34.4993,34.4553,34.4627,83500.0
2012-02-28 14:30:00,46.99,47.09,46.99,47.06,118800.0,34.4553,34.5287,34.4553,34.5067,118800.0
2012-02-28 14:40:00,47.07,47.13,47.05,47.1,126000.0,34.514,34.558,34.4993,34.536,126000.0
2012-02-28 14:50:00,47.09,47.14,47.09,47.11,146300.0,34.5287,34.5653,34.5287,34.5433,146300.0
2012-02-28 15:00:00,47.1,47.13,47.07,47.1,94000.0,34.536,34.558,34.514,34.536,94000.0
2012-02-28 15:10:00,47.1,47.16,47.07,47.15,138200.0,34.536,34.58,34.514,34.5727,138200.0
2012-02-28 15:20:00,47.14,47.2,47.14,47.19,226300.0,34.5653,34.6093,34.5653,34.602,226300.0
2012-02-28 15:30:00,47.19,47.26,47.19,47.25,211100.0,34.602,34.6533,34.602,34.646,211100.0
2012-02-28 15:40:00,47.23,47.28,47.21,47.24,277900.0,34.6313,34.668,34.6166,34.6386,277900.0
2012-02-28 15:50:00,47.24,47.29,47.23,47.24,517500.0,34.6386,34.6753,34.6313,34.6386,517500.0
2012-02-29 09:30:00,47.21,47.48,47.21,47.43,278800.0,34.6166,34.8146,34.6166,34.778,278800.0
2012-02-29 09:40:00,47.42,47.51,47.35,47.5,504300.0,34.7706,34.8366,34.7193,34.8293,504300.0
2012-02-29 09:50:00,47.49,47.64,47.47,47.56,287300.0,34.822,34.9319,34.8073,34.8733,287300.0
2012-02-29 10:00:00,47.56,47.59,47.46,47.49,373500.0,34.8733,34.8953,34.8,34.822,373500.0
2012-02-29 10:10:00,47.49,47.54,47.46,47.52,187700.0,34.822,34.8586,34.8,34.844,187700.0
2012-02-29 10:20:00,47.52,47.56,47.48,47.53,397400.0,34.844,34.8733,34.8146,34.8513,397400.0
2012-02-29 10:30:00,47.53,47.55,47.45,47.54,357300.0,34.8513,34.866,34.7926,34.8586,357300.0
2012-02-29 10:40:00,47.54,47.56,47.37,47.37,412400.0,34.8586,34.8733,34.734,34.734,412400.0
2012-02-29 10:50:00,47.37,47.39,47.2,47.32,403200.0,34.734,34.7486,34.6093,34.6973,403200.0
2012-02-29 11:00:00,47.32,47.4,47.3,47.34,124600.0,34.6973,34.756,34.6826,34.712,124600.0
2012-02-29 11:10:00,47.34,47.37,47.3,47.36,102400.0,34.712,34.734,34.6826,34.7266,102400.0
2012-02-29 11:20:00,47.36,47.37,47.23,47.25,214800.0,34.7266,34.734,34.6313,34.646,214800.0
2012-02-29 11:30:00,47.24,47.35,47.22,47.34,112500.0,34.6386,34.7193,34.624,34.712,112500.0
2012-02-29 11:40:00,47.34,47.41,47.32,47.35,161400.0,34.712,34.7633,34.6973,34.7193,161400.0
2012-02-29 11:50:00,47.35,47.46,47.32,47.45,143900.0,34.7193,34.8,34.6973,34.7926,143900.0
2012-02-29 12:00:00,47.45,47.46,47.34,47.4,101800.0,34.7926,34.8,34.712,34.756,101800.0
2012-02-29 12:10:00,47.4,47.49,47.38,47.49,131000.0,34.756,34.822,34.7413,34.822,131000.0
2012-02-29 12:20:00,47.49,47.55,47.48,47.49,174600.0,34.822,34.866,34.8146,34.822,174600.0
2012-02-29 12:30:00,47.5,47.52,47.47,47.48,100300.0,34.8293,34.844,34.8073,34.8146,100300.0
2012-02-29 12:40:00,47.49,47.49,47.42,47.45,75500.0,34.822,34.822,34.7706,34.7926,75500.0
2012-02-29 12:50:00,47.46,47.51,47.43,47.48,206400.0,34.8,34.8366,34.778,34.8146,206400.0
2012-02-29 13:00:00,47.48,47.53,47.48,47.5,150000.0,34.8146,34.8513,34.8146,34.8293,150000.0
2012-02-29 13:10:00,47.5,47.52,47.45,47.49,95100.0,34.8293,34.844,34.7926,34.822,95100.0
2012-02-29 13:20:00,47.48,47.62,47.48,47.62,253700.0,34.8146,34.9173,34.8146,34.9173,253700.0
2012-02-29 13:30:00,47.61,47.64,47.53,47.56,156000.0,34.9099,34.9319,34.8513,34.8733,156000.0
2012-02-29 13:40:00,47.55,47.65,47.55,47.65,91200.0,34.866,34.9393,34.866,34.9393,91200.0
2012-02-29 13:50:00,47.64,47.7,47.62,47.66,146000.0,34.9319,34.9759,34.9173,34.9466,146000.0
2012-02-29 14:00:00,47.67,47.8,47.64,47.73,320100.0,34.9539,35.0493,34.9319,34.9979,320100.0
2012-02-29 14:10:00,47.73,47.75,47.61,47.67,152200.0,34.9979,35.0126,34.9099,34.9539,152200.0
2012-02-29 14:20:00,47.67,47.78,47.62,47.78,184700.0,34.9539,35.0346,34.9173,35.0346,184700.0
2012-02-29 14:30:00,47.78,47.79,47.64,47.68,193200.0,35.0346,35.0419,34.9319,34.9613,193200.0
2012-02-29 14:40:00,47.67,47.72,47.65,47.72,100600.0,34.9539,34.9906,34.9393,34.9906,100600.0
2012-02-29 14:50:00,47.72,47.75,47.68,47.7,167600.0,34.9906,35.0126,34.9613,34.9759,167600.0
2012-02-29 15:00:00,47.69,47.69,47.58,47.64,303400.0,34.9686,34.9686,34.8879,34.9319,303400.0
2012-02-29 15:10:00,47.64,47.74,47.63,47.73,222900.0,34.9319,35.0053,34.9246,34.9979,222900.0
2012-02-29 15:20:00,47.73,47.75,47.66,47.7,221200.0,34.9979,35.0126,34.9466,34.9759,221200.0
2012-02-29 15:30:00,47.7,47.7,47.55,47.59,599500.0,34.9759,34.9759,34.866,34.8953,599500.0
2012-02-29 15:40:00,47.58,47.65,47.57,47.63,414300.0,34.8879,34.9393,34.8806,34.9246,414300.0
2012-02-29 15:50:00,47.63,47.66,47.56,47.58,797600.0,34.9246,34.9466,34.8733,34.8879,797600.0
2012-03-01 09:30:00,47.53,47.89,47.53,47.75,273400.0,34.8513,35.1153,34.8513,35.0126,273400.0
2012-03-01 09:40:00,47.75,47.87,47.72,47.74,175900.0,35.0126,35.1006,34.9906,35.0053,175900.0
2012-03-01 09:50:00,47.74,47.83,47.7,47.74,575400.0,35.0053,35.0713,34.9759,35.0053,575400.0
2012-03-01 10:00:00,47.73,47.73,47.5,47.54,456700.0,34.9979,34.9979,34.8293,34.8586,456700.0
2012-03-01 10:10:00,47.54,47.62,47.48,47.61,241100.0,34.8586,34.9173,34.8146,34.9099,241100.0
2012-03-01 10:20:00,47.61,47.63,47.51,47.53,126600.0,34.9099,34.9246,34.8366,34.8513,126600.0
2012-03-01 10:30:00,47.53,47.54,47.37,47.43,195300.0,34.8513,34.8586,34.734,34.778,195300.0
2012-03-01 10:40:00,47.43,47.43,47.34,47.34,128500.0,34.778,34.778,34.712,34.712,128500.0
2012-03-01 10:50:00,47.34,47.43,47.31,47.41,121900.0,34.712,34.778,34.69,34.7633,121900.0
2012-03-01 11:00:00,47.41,47.53,47.41,47.5,111600.0,34.7633,34.8513,34.7633,34.8293,111600.0
2012-03-01 11:10:00,47.49,47.52,47.45,47.51,185700.0,34.822,34.844,34.7926,34.8366,185700.0
2012-03-01 11:20:00,47.52,47.59,47.49,47.53,203800.0,34.844,34.8953,34.822,34.8513,203800.0
2012-03-01 11:30:00,47.53,47.53,47.44,47.44,150400.0,34.8513,34.8513,34.7853,34.7853,150400.0
2012-03-01 11:40:00,47.44,47.51,47.43,47.43,106800.0,34.7853,34.8366,34.778,34.778,106800.0
2012-03-01 11:50:00,47.44,47.5,47.41,47.47,87300.0,34.7853,34.8293,34.7633,34.8073,87300.0
2012-03-01 12:00:00,47.47,47.48,47.42,47.46,72600.0,34.8073,34.8146,34.7706,34.8,72600.0
2012-03-01 12:10:00,47.46,47.56,47.45,47.56,117000.0,34.8,34.8733,34.7926,34.8733,117000.0
2012-03-01 12:20:00,47.56,47.6,47.47,47.5,151800.0,34.8733,34.9026,34.8073,34.8293,151800.0
2012-03-01 12:30:00,47.5,47.53,47.49,47.5,55500.0,34.8293,34.8513,34.822,34.8293,55500.0
2012-03-01 12:40:00,47.5,47.58,47.5,47.57,74000.0,34.8293,34.8879,34.8293,34.8806,74000.0
2012-03-01 12:50:00,47.57,47.58,47.54,47.54,70100.0,34.8806,34.8879,34.8586,34.8586,70100.0
2012-03-01 13:00:00,47.55,47.59,47.53,47.54,73900.0,34.866,34.8953,34.8513,34.8586,73900.0
2012-03-01 13:10:00,47.53,47.55,47.49,47.51,108700.0,34.8513,34.866,34.822,34.8366,108700.0
2012-03-01 13:20:00,47.5,47.66,47.49,47.59,209500.0,34.8293,34.9466,34.822,34.8953,209500.0
2012-03-01 13:30:00,47.59,47.64,47.58,47.64,92100.0,34.8953,34.9319,34.8879,34.9319,92100.0
2012-03-01 13:40:00,47.65,47.65,47.62,47.63,86400.0,34.9393,34.9393,34.9173,34.9246,86400.0
2012-03-01 13:50:00,47.63,47.63,47.48,47.5,272100.0,34.9246,34.9246,34.8146,34.8293,272100.0
2012-03-01 14:00:00,47.5,47.5,47.42,47.44,179900.0,34.8293,34.8293,34.7706,34.7853,179900.0
2012-03-01 14:10:00,47.45,47.46,47.41,47.44,155200.0,34.7926,34.8,34.7633,34.7853,155200.0
2012-03-01 14:20:00,47.43,47.48,47.4,47.46,104100.0,34.778,34.8146,34.756,34.8,104100.0
2012-03-01 14:30:00,47.46,47.53,47.46,47.52,174300.0,34.8,34.8513,34.8,34.844,174300.0
2012-03-01 14:40:00,47.53,47.56,47.49,47.55,163500.0,34.8513,34.8733,34.822,34.866,163500.0
2012-03-01 14:50:00,47.56,47.56,47.46,47.48,168500.0,34.8733,34.8733,34.8,34.8146,168500.0
2012-03-01 15:00:00,47.49,47.5,47.39,47.39,271600.0,34.822,34.8293,34.7486,34.7486,271600.0
2012-03-01 15:10:00,47.39,47.45,47.33,47.33,203300.0,34.7486,34.7926,34.7046,34.7046,203300.0
2012-03-01 15:20:00,47.33,47.35,47.3,47.35,147000.0,34.7046,34.7193,34.6826,34.7193,147000.0
2012-03-01 15:30:00,47.35,47.36,47.29,47.32,256500.0,34.7193,34.7266,34.6753,34.6973,256500.0
2012-03-01 15:40:00,47.32,47.45,47.31,47.44,310500.0,34.6973,34.7926,34.69,34.7853,310500.0
2012-03-01 15:50:00,47.44,47.48,47.38,47.46,587200.0,34.7853,34.8146,34.7413,34.8,587200.0
2012-03-02 09:30:00,47.44,47.55,47.37,47.49,208800.0,34.7853,34.866,34.734,34.822,208800.0
2012-03-02 09:40:00,47.48,47.55,47.42,47.5,83800.0,34.8146,34.866,34.7706,34.8293,83800.0
2012-03-02 09:50:00,47.5,47.51,47.41,47.48,114500.0,34.8293,34.8366,34.7633,34.8146,114500.0
2012-03-02 10:00:00,47.48,47.51,47.44,47.51,151400.0,34.8146,34.8366,34.7853,34.8366,151400.0
2012-03-02 10:10:00,47.51,47.55,47.5,47.53,295900.0,34.8366,34.866,34.8293,34.8513,295900.0
2012-03-02 10:20:00,47.54,47.63,47.51,47.54,178100.0,34.8586,34.9246,34.8366,34.8586,178100.0
2012-03-02 10:30:00,47.54,47.6,47.53,47.59,117300.0,34.8586,34.9026,34.8513,34.8953,117300.0
2012-03-02 10:40:00,47.59,47.59,47.44,47.47,107600.0,34.8953,34.8953,34.7853,34.8073,107600.0
2012-03-02 10:50:00,47.47,47.59,47.47,47.52,99800.0,34.8073,34.8953,34.8073,34.844,99800.0
2012-03-02 11:00:00,47.54,47.55,47.51,47.53,125600.0,34.8586,34.866,34.8366,34.8513,125600.0
2012-03-02 11:10:00,47.54,47.54,47.46,47.5,115800.0,34.8586,34.8586,34.8,34.8293,115800.0
2012-03-02 11:20:00,47.5,47.56,47.49,47.55,58400.0,34.8293,34.8733,34.822,34.866,58400.0
2012-03-02 11:30:00,47.54,47.56,47.5,47.52,91300.0,34.8586,34.8733,34.8293,34.844,91300.0
2012-03-02 11:40:00,47.52,47.52,47.42,47.46,190300.0,34.844,34.844,34.7706,34.8,190300.0
2012-03-02 11:50:00,47.46,47.52,47.41,47.52,60500.0,34.8,34.844,34.7633,34.844,60500.0
2012-03-02 12:00:00,47.52,47.52,47.45,47.48,76900.0,34.844,34.844,34.7926,34.8146,76900.0
2012-03-02 12:10:00,47.49,47.49,47.38,47.41,89300.0,34.822,34.822,34.7413,34.7633,89300.0
2012-03-02 12:20:00,47.42,47.43,47.36,47.42,95400.0,34.7706,34.778,34.7266,34.7706,95400.0
2012-03-02 12:30:00,47.42,47.43,47.38,47.38,54400.0,34.7706,34.778,34.7413,34.7413,54400.0
2012-03-02 12:40:00,47.38,47.4,47.37,47.4,44300.0,34.7413,34.756,34.734,34.756,44300.0
2012-03-02 12:50:00,47.4,47.42,47.39,47.41,77100.0,34.756,34.7706,34.7486,34.7633,77100.0
2012-03-02 13:00:00,47.4,47.43,47.4,47.43,86800.0,34.756,34.778,34.756,34.778,86800.0
2012-03-02 13:10:00,47.43,47.43,47.31,47.32,175900.0,34.778,34.778,34.69,34.6973,175900.0
2012-03-02 13:20:00,47.32,47.38,47.27,47.36,154800.0,34.6973,34.7413,34.6606,34.7266,154800.0
2012-03-02 13:30:00,47.36,47.4,47.35,47.38,35600.0,34.7266,34.756,34.7193,34.7413,35600.0
2012-03-02 13:40:00,47.38,47.4,47.33,47.34,115500.0,34.7413,34.756,34.7046,34.712,115500.0
2012-03-02 13:50:00,47.33,47.35,47.3,47.31,85800.0,34.7046,34.7193,34.6826,34.69,85800.0
2012-03-02 14:00:00,47.31,47.39,47.3,47.38,149500.0,34.69,34.7486,34.6826,34.7413,149500.0
2012-03-02 14:10:00,47.38,47.46,47.36,47.43,123900.0,34.7413,34.8,34.7266,34.778,123900.0
2012-03-02 14:20:00,47.45,47.47,47.4,47.43,89100.0,34.7926,34.8073,34.756,34.778,89100.0
2012-03-02 14:30:00,47.43,47.44,47.38,47.41,110400.0,34.778,34.7853,34.7413,34.7633,110400.0
2012-03-02 14:40:00,47.41,47.43,47.38,47.41,87100.0,34.7633,34.778,34.7413,34.7633,87100.0
2012-03-02 14:50:00,47.42,47.43,47.37,47.43,112700.0,34.7706,34.778,34.734,34.778,112700.0
2012-03-02 15:00:00,47.43,47.45,47.4,47.43,159300.0,34.778,34.7926,34.756,34.778,159300.0
2012-03-02 15:10:00,47.43,47.44,47.4,47.4,95000.0,34.778,34.7853,34.756,34.756,95000.0
2012-03-02 15:20:00,47.41,47.47,47.4,47.41,198000.0,34.7633,34.8073,34.756,34.7633,198000.0
2012-03-02 15:30:00,47.41,47.44,47.38,47.39,259500.0,34.7633,34.7853,34.7413,34.7486,259500.0
2012-03-02 15:40:00,47.39,47.43,47.39,47.39,359300.0,34.7486,34.778,34.7486,34.7486,359300.0
2012-03-02 15:50:00,47.4,47.41,47.36,47.4,557900.0,34.756,34.7633,34.7266,34.756,557900.0
2012-03-05 09:30:00,47.28,47.42,47.27,47.4,251300.0,34.668,34.7706,34.6606,34.756,251300.0
2012-03-05 09:40:00,47.4,47.44,47.33,47.39,174900.0,34.756,34.7853,34.7046,34.7486,174900.0
2012-03-05 09:50:00,47.4,47.66,47.39,47.58,427700.0,34.756,34.9466,34.7486,34.8879,427700.0
2012-03-05 10:00:00,47.58,47.68,47.51,47.52,177100.0,34.8879,34.9613,34.8366,34.844,177100.0
2012-03-05 10:10:00,47.53,47.56,47.41,47.42,166200.0,34.8513,34.8733,34.7633,34.7706,166200.0
2012-03-05 10:20:00,47.42,47.44,47.16,47.17,439300.0,34.7706,34.7853,34.58,34.5873,439300.0
2012-03-05 10:30:00,47.17,47.19,46.99,47.0,428400.0,34.5873,34.602,34.4553,34.4627,428400.0
2012-03-05 10:40:00,47.0,47.01,46.94,46.96,329900.0,34.4627,34.47,34.4187,34.4333,329900.0
2012-03-05 10:50:00,46.96,47.04,46.94,46.99,287200.0,34.4333,34.492,34.4187,34.4553,287200.0
2012-03-05 11:00:00,46.98,47.09,46.98,47.04,291400.0,34.448,34.5287,34.448,34.492,291400.0
2012-03-05 11:10:00,47.04,47.04,46.97,46.98,211400.0,34.492,34.492,34.4407,34.448,211400.0
2012-03-05 11:20:00,46.99,47.08,46.97,47.06,289400.0,34.4553,34.5213,34.4407,34.5067,289400.0
2012-03-05 11:30:00,47.06,47.06,47.0,47.0,161800.0,34.5067,34.5067,34.4627,34.4627,161800.0
2012-03-05 11:40:00,47.01,47.06,46.98,47.03,159400.0,34.47,34.5067,34.448,34.4847,159400.0
2012-03-05 11:50:00,47.04,47.05,47.0,47.03,134000.0,34.492,34.4993,34.4627,34.4847,134000.0
2012-03-05 12:00:00,47.03,47.1,47.03,47.08,115800.0,34.4847,34.536,34.4847,34.5213,115800.0
2012-03-05 12:10:00,47.08,47.09,47.01,47.03,262100.0,34.5213,34.5287,34.47,34.4847,262100.0
2012-03-05 12:20:00,47.03,47.05,47.02,47.05,89600.0,34.4847,34.4993,34.4773,34.4993,89600.0
2012-03-05 12:30:00,47.05,47.05,46.98,46.98,146200.0,34.4993,34.4993,34.448,34.448,146200.0
2012-03-05 12:40:00,46.98,47.11,46.98,47.11,213600.0,34.448,34.5433,34.448,34.5433,213600.0
2012-03-05 12:50:00,47.11,47.11,47.04,47.08,129800.0,34.5433,34.5433,34.492,34.5213,129800.0
2012-03-05 13:00:00,47.08,47.24,47.08,47.23,215200.0,34.5213,34.6386,34.5213,34.6313,215200.0
2012-03-05 13:10:00,47.23,47.31,47.21,47.29,119400.0,34.6313,34.69,34.6166,34.6753,119400.0
2012-03-05 13:20:00,47.3,47.31,47.26,47.31,59000.0,34.6826,34.69,34.6533,34.69,59000.0
2012-03-05 13:30:00,47.3,47.31,47.24,47.26,73300.0,34.6826,34.69,34.6386,34.6533,73300.0
2012-03-05 13:40:00,47.26,47.27,47.25,47.25,50500.0,34.6533,34.6606,34.646,34.646,50500.0
2012-03-05 13:50:00,47.26,47.26,47.18,47.22,120500.0,34.6533,34.6533,34.5946,34.624,120500.0
2012-03-05 14:00:00,47.23,47.28,47.23,47.27,99000.0,34.6313,34.668,34.6313,34.6606,99000.0
2012-03-05 14:10:00,47.26,47.31,47.25,47.26,83100.0,34.6533,34.69,34.646,34.6533,83100.0
2012-03-05 14:20:00,47.25,47.3,47.24,47.3,106500.0,34.646,34.6826,34.6386,34.6826,106500.0
2012-03-05 14:30:00,47.3,47.32,47.26,47.29,121700.0,34.6826,34.6973,34.6533,34.6753,121700.0
2012-03-05 14:40:00,47.29,47.3,47.25,47.27,224500.0,34.6753,34.6826,34.646,34.6606,224500.0
2012-03-05 14:50:00,47.27,47.36,47.26,47.35,170000.0,34.6606,34.7266,34.6533,34.7193,170000.0
2012-03-05 15:00:00,47.35,47.36,47.34,47.36,138100.0,34.7193,34.7266,34.712,34.7266,138100.0
2012-03-05 15:10:00,47.35,47.41,47.35,47.41,313200.0,34.7193,34.7633,34.7193,34.7633,313200.0
2012-03-05 15:20:00,47.41,47.44,47.38,47.4,354000.0,34.7633,34.7853,34.7413,34.756,354000.0
2012-03-05 15:30:00,47.41,47.44,47.37,47.37,278800.0,34.7633,34.7853,34.734,34.734,278800.0
2012-03-05 15:40:00,47.38,47.45,47.38,47.39,282800.0,34.7413,34.7926,34.7413,34.7486,282800.0
2012-03-05 15:50:00,47.39,47.4,47.36,47.38,475500.0,34.7486,34.756,34.7266,34.7413,475500.0
2012-03-06 09:30:00,46.64,46.71,46.52,46.65,477100.0,34.4125,34.4641,34.3239,34.4199,477100.0
2012-03-06 09:40:00,46.65,46.68,46.52,46.62,472200.0,34.4199,34.442,34.3239,34.3977,472200.0
2012-03-06 09:50:00,46.62,46.73,46.57,46.64,289700.0,34.3977,34.4789,34.3608,34.4125,289700.0
2012-03-06 10:00:00,46.64,46.68,46.52,46.56,350900.0,34.4125,34.442,34.3239,34.3535,350900.0
2012-03-06 10:10:00,46.56,46.61,46.56,46.59,163200.0,34.3535,34.3903,34.3535,34.3756,163200.0
2012-03-06 10:20:00,46.59,46.59,46.48,46.5,377600.0,34.3756,34.3756,34.2944,34.3092,377600.0
2012-03-06 10:30:00,46.5,46.53,46.45,46.5,311800.0,34.3092,34.3313,34.2723,34.3092,311800.0
2012-03-06 10:40:00,46.5,46.55,46.46,46.5,243500.0,34.3092,34.3461,34.2797,34.3092,243500.0
2012-03-06 10:50:00,46.5,46.5,46.44,46.47,149900.0,34.3092,34.3092,34.2649,34.2871,149900.0
2012-03-06 11:00:00,46.46,46.46,46.36,46.41,244900.0,34.2797,34.2797,34.2059,34.2428,244900.0
2012-03-06 11:10:00,46.42,46.42,46.35,46.35,180000.0,34.2502,34.2502,34.1985,34.1985,180000.0
2012-03-06 11:20:00,46.36,46.4,46.31,46.4,159200.0,34.2059,34.2354,34.169,34.2354,159200.0
2012-03-06 11:30:00,46.39,46.4,46.32,46.34,258900.0,34.228,34.2354,34.1764,34.1911,258900.0
2012-03-06 11:40:00,46.34,46.39,46.3,46.32,205600.0,34.1911,34.228,34.1616,34.1764,205600.0
2012-03-06 11:50:00,46.32,46.33,46.29,46.32,207000.0,34.1764,34.1838,34.1542,34.1764,207000.0
2012-03-06 12:00:00,46.32,46.33,46.27,46.29,156000.0,34.1764,34.1838,34.1395,34.1542,156000.0
2012-03-06 12:10:00,46.29,46.32,46.18,46.18,142200.0,34.1542,34.1764,34.0731,34.0731,142200.0
2012-03-06 12:20:00,46.18,46.22,46.17,46.21,104600.0,34.0731,34.1026,34.0657,34.0952,104600.0
2012-03-06 12:30:00,46.21,46.26,46.19,46.22,129500.0,34.0952,34.1321,34.0805,34.1026,129500.0
2012-03-06 12:40:00,46.22,46.26,46.21,46.24,102800.0,34.1026,34.1321,34.0952,34.1173,102800.0
2012-03-06 12:50:00,46.24,46.27,46.21,46.22,125200.0,34.1173,34.1395,34.0952,34.1026,125200.0
2012-03-06 13:00:00,46.22,46.26,46.2,46.2,136600.0,34.1026,34.1321,34.0878,34.0878,136600.0
2012-03-06 13:10:00,46.21,46.22,46.14,46.14,162200.0,34.0952,34.1026,34.0436,34.0436,162200.0
2012-03-06 13:20:00,46.15,46.19,46.12,46.16,239400.0,34.0509,34.0805,34.0288,34.0583,239400.0
2012-03-06 13:30:00,46.16,46.26,46.16,46.25,170900.0,34.0583,34.1321,34.0583,34.1247,170900.0
2012-03-06 13:40:00,46.26,46.29,46.22,46.23,110400.0,34.1321,34.1542,34.1026,34.11,110400.0
2012-03-06 13:50:00,46.23,46.31,46.22,46.28,75500.0,34.11,34.169,34.1026,34.1469,75500.0
2012-03-06 14:00:00,46.27,46.3,46.24,46.3,107400.0,34.1395,34.1616,34.1173,34.1616,107400.0
2012-03-06 14:10:00,46.3,46.32,46.28,46.3,182400.0,34.1616,34.1764,34.1469,34.1616,182400.0
2012-03-06 14:20:00,46.3,46.32,46.26,46.28,197100.0,34.1616,34.1764,34.1321,34.1469,197100.0
2012-03-06 14:30:00,46.29,46.3,46.24,46.26,136900.0,34.1542,34.1616,34.1173,34.1321,136900.0
2012-03-06 14:40:00,46.25,46.29,46.23,46.27,121800.0,34.1247,34.1542,34.11,34.1395,121800.0
2012-03-06 14:50:00,46.28,46.34,46.27,46.33,97700.0,34.1469,34.1911,34.1395,34.1838,97700.0
2012-03-06 15:00:00,46.33,46.37,46.32,46.37,127700.0,34.1838,34.2133,34.1764,34.2133,127700.0
2012-03-06 15:10:00,46.37,46.42,46.36,46.41,137900.0,34.2133,34.2502,34.2059,34.2428,137900.0
2012-03-06 15:20:00,46.41,46.42,46.38,46.41,161600.0,34.2428,34.2502,34.2206,34.2428,161600.0
2012-03-06 15:30:00,46.41,46.43,46.38,46.41,369800.0,34.2428,34.2575,34.2206,34.2428,369800.0
2012-03-06 15:40:00,46.42,46.42,46.36,46.39,353500.0,34.2502,34.2502,34.2059,34.228,353500.0
2012-03-06 15:50:00,46.38,46.44,46.37,46.39,709500.0,34.2206,34.2649,34.2133,34.228,709500.0
2012-03-07 09:30:00,46.41,46.72,46.36,46.72,411300.0,34.2428,34.4715,34.2059,34.4715,411300.0
2012-03-07 09:40:00,46.68,46.69,46.58,46.68,390000.0,34.442,34.4494,34.3682,34.442,390000.0
2012-03-07 09:50:00,46.67,46.79,46.66,46.73,234300.0,34.4346,34.5232,34.4272,34.4789,234300.0
2012-03-07 10:00:00,46.73,46.8,46.64,46.68,238300.0,34.4789,34.5305,34.4125,34.442,238300.0
2012-03-07 10:10:00,46.69,46.74,46.64,46.66,131400.0,34.4494,34.4863,34.4125,34.4272,131400.0
2012-03-07 10:20:00,46.66,46.77,46.63,46.72,335600.0,34.4272,34.5084,34.4051,34.4715,335600.0
2012-03-07 10:30:00,46.73,46.8,46.7,46.8,283600.0,34.4789,34.5305,34.4568,34.5305,283600.0
2012-03-07 10:40:00,46.8,46.84,46.72,46.72,269900.0,34.5305,34.56,34.4715,34.4715,269900.0
2012-03-07 10:50:00,46.72,46.8,46.71,46.8,402000.0,34.4715,34.5305,34.4641,34.5305,402000.0
2012-03-07 11:00:00,46.8,46.88,46.79,46.88,183800.0,34.5305,34.5896,34.5232,34.5896,183800.0
2012-03-07 11:10:00,46.88,46.92,46.86,46.91,378000.0,34.5896,34.6191,34.5748,34.6117,378000.0
2012-03-07 11:20:00,46.92,46.97,46.91,46.91,165400.0,34.6191,34.656,34.6117,34.6117,165400.0
2012-03-07 11:30:00,46.91,46.96,46.88,46.96,111700.0,34.6117,34.6486,34.5896,34.6486,111700.0
2012-03-07 11:40:00,46.96,47.0,46.94,47.0,133000.0,34.6486,34.6781,34.6338,34.6781,133000.0
2012-03-07 11:50:00,47.0,47.04,46.98,47.03,136200.0,34.6781,34.7076,34.6633,34.7002,136200.0
2012-03-07 12:00:00,47.03,47.08,47.02,47.02,166400.0,34.7002,34.7371,34.6929,34.6929,166400.0
2012-03-07 12:10:00,47.02,47.07,47.0,47.06,81900.0,34.6929,34.7298,34.6781,34.7224,81900.0
2012-03-07 12:20:00,47.07,47.09,47.04,47.07,129700.0,34.7298,34.7445,34.7076,34.7298,129700.0
2012-03-07 12:30:00,47.07,47.1,47.02,47.02,193900.0,34.7298,34.7519,34.6929,34.6929,193900.0
2012-03-07 12:40:00,47.03,47.05,46.95,46.97,243200.0,34.7002,34.715,34.6412,34.656,243200.0
2012-03-07 12:50:00,46.98,47.03,46.95,47.03,75600.0,34.6633,34.7002,34.6412,34.7002,75600.0
2012-03-07 13:00:00,47.03,47.12,47.02,47.05,108500.0,34.7002,34.7666,34.6929,34.715,108500.0
2012-03-07 13:10:00,47.05,47.08,47.01,47.07,119500.0,34.715,34.7371,34.6855,34.7298,119500.0
2012-03-07 13:20:00,47.06,47.15,47.04,47.14,112300.0,34.7224,34.7888,34.7076,34.7814,112300.0
2012-03-07 13:30:00,47.15,47.15,47.09,47.13,119300.0,34.7888,34.7888,34.7445,34.774,119300.0
2012-03-07 13:40:00,47.13,47.17,47.12,47.17,87500.0,34.774,34.8035,34.7666,34.8035,87500.0
2012-03-07 13:50:00,47.17,47.21,47.14,47.16,150100.0,34.8035,34.833,34.7814,34.7962,150100.0
2012-03-07 14:00:00,47.15,47.24,47.15,47.22,174000.0,34.7888,34.8552,34.7888,34.8404,174000.0
2012-03-07 14:10:00,47.23,47.26,47.2,47.25,118400.0,34.8478,34.8699,34.8257,34.8626,118400.0
2012-03-07 14:20:00,47.25,47.3,47.24,47.28,173000.0,34.8626,34.8995,34.8552,34.8847,173000.0
2012-03-07 14:30:00,47.28,47.28,47.24,47.28,220800.0,34.8847,34.8847,34.8552,34.8847,220800.0
2012-03-07 14:40:00,47.28,47.3,47.22,47.27,446800.0,34.8847,34.8995,34.8404,34.8773,446800.0
2012-03-07 14:50:00,47.27,47.36,47.27,47.32,296200.0,34.8773,34.9437,34.8773,34.9142,296200.0
2012-03-07 15:00:00,47.32,47.34,47.29,47.31,163300.0,34.9142,34.929,34.8921,34.9068,163300.0
2012-03-07 15:10:00,47.31,47.4,47.3,47.4,151000.0,34.9068,34.9732,34.8995,34.9732,151000.0
2012-03-07 15:20:00,47.4,47.45,47.39,47.45,317900.0,34.9732,35.0101,34.9659,35.0101,317900.0
2012-03-07 15:30:00,47.45,47.5,47.42,47.46,441100.0,35.0101,35.047,34.988,35.0175,441100.0
2012-03-07 15:40:00,47.46,47.48,47.41,47.42,424400.0,35.0175,35.0323,34.9806,34.988,424400.0
2012-03-07 15:50:00,47.41,47.49,47.4,47.42,1244000.0,34.9806,35.0396,34.9732,34.988,1244000.0
2012-03-08 09:30:00,47.61,47.78,47.46,47.77,525700.0,35.1282,35.2536,35.0175,35.2462,525700.0
2012-03-08 09:40:00,47.77,47.78,47.56,47.74,562800.0,35.2462,35.2536,35.0913,35.2241,562800.0
2012-03-08 09:50:00,47.75,47.84,47.7,47.81,483100.0,35.2315,35.2979,35.1946,35.2757,483100.0
2012-03-08 10:00:00,47.81,47.83,47.71,47.74,312500.0,35.2757,35.2905,35.202,35.2241,312500.0
2012-03-08 10:10:00,47.74,47.82,47.69,47.77,283700.0,35.2241,35.2831,35.1872,35.2462,283700.0
2012-03-08 10:20:00,47.78,47.78,47.66,47.69,225900.0,35.2536,35.2536,35.1651,35.1872,225900.0
2012-03-08 10:30:00,47.7,47.82,47.69,47.8,308000.0,35.1946,35.2831,35.1872,35.2684,308000.0
2012-03-08 10:40:00,47.81,47.87,47.79,47.84,232900.0,35.2757,35.32,35.261,35.2979,232900.0
2012-03-08 10:50:00,47.84,47.89,47.81,47.88,142800.0,35.2979,35.3348,35.2757,35.3274,142800.0
2012-03-08 11:00:00,47.89,47.9,47.75,47.89,265900.0,35.3348,35.3422,35.2315,35.3348,265900.0
2012-03-08 11:10:00,47.89,47.9,47.83,47.85,194000.0,35.3348,35.3422,35.2905,35.3053,194000.0
2012-03-08 11:20:00,47.85,47.9,47.83,47.89,179600.0,35.3053,35.3422,35.2905,35.3348,179600.0
2012-03-08 11:30:00,47.88,47.92,47.87,47.91,239900.0,35.3274,35.3569,35.32,35.3495,239900.0
2012-03-08 11:40:00,47.9,47.92,47.88,47.89,122000.0,35.3422,35.3569,35.3274,35.3348,122000.0
2012-03-08 11:50:00,47.89,47.93,47.89,47.92,170100.0,35.3348,35.3643,35.3348,35.3569,170100.0
2012-03-08 12:00:00,47.93,47.96,47.92,47.93,215100.0,35.3643,35.3864,35.3569,35.3643,215100.0
2012-03-08 12:10:00,47.93,47.96,47.92,47.96,133700.0,35.3643,35.3864,35.3569,35.3864,133700.0
2012-03-08 12:20:00,47.95,47.98,47.93,47.96,180300.0,35.379,35.4012,35.3643,35.3864,180300.0
2012-03-08 12:30:00,47.96,47.97,47.92,47.96,160500.0,35.3864,35.3938,35.3569,35.3864,160500.0
2012-03-08 12:40:00,47.96,47.98,47.93,47.95,93600.0,35.3864,35.4012,35.3643,35.379,93600.0
2012-03-08 12:50:00,47.95,47.99,47.94,47.98,254000.0,35.379,35.4086,35.3717,35.4012,254000.0
2012-03-08 13:00:00,47.97,47.98,47.92,47.92,171800.0,35.3938,35.4012,35.3569,35.3569,171800.0
2012-03-08 13:10:00,47.92,47.97,47.9,47.96,119100.0,35.3569,35.3938,35.3422,35.3864,119100.0
2012-03-08 13:20:00,47.95,47.98,47.94,47.98,340000.0,35.379,35.4012,35.3717,35.4012,340000.0
2012-03-08 13:30:00,47.97,47.98,47.94,47.95,137000.0,35.3938,35.4012,35.3717,35.379,137000.0
2012-03-08 13:40:00,47.95,47.98,47.95,47.96,205200.0,35.379,35.4012,35.379,35.3864,205200.0
2012-03-08 13:50:00,47.95,47.99,47.95,47.97,149500.0,35.379,35.4086,35.379,35.3938,149500.0
2012-03-08 14:00:00,47.97,47.98,47.83,47.84,223800.0,35.3938,35.4012,35.2905,35.2979,223800.0
2012-03-08 14:10:00,47.84,47.85,47.75,47.78,182500.0,35.2979,35.3053,35.2315,35.2536,182500.0
2012-03-08 14:20:00,47.78,47.81,47.75,47.79,162200.0,35.2536,35.2757,35.2315,35.261,162200.0
2012-03-08 14:30:00,47.8,47.8,47.7,47.74,121000.0,35.2684,35.2684,35.1946,35.2241,121000.0
2012-03-08 14:40:00,47.74,47.8,47.74,47.79,86100.0,35.2241,35.2684,35.2241,35.261,86100.0
2012-03-08 14:50:00,47.79,47.9,47.79,47.86,216200.0,35.261,35.3422,35.261,35.3126,216200.0
2012-03-08 15:00:00,47.87,47.9,47.86,47.9,168100.0,35.32,35.3422,35.3126,35.3422,168100.0
2012-03-08 15:10:00,47.9,47.9,47.87,47.88,161500.0,35.3422,35.3422,35.32,35.3274,161500.0
2012-03-08 15:20:00,47.87,47.9,47.85,47.88,221800.0,35.32,35.3422,35.3053,35.3274,221800.0
2012-03-08 15:30:00,47.89,47.92,47.8,47.81,235100.0,35.3348,35.3569,35.2684,35.2757,235100.0
2012-03-08 15:40:00,47.82,47.88,47.81,47.88,356900.0,35.2831,35.3274,35.2757,35.3274,356900.0
2012-03-08 15:50:00,47.87,47.93,47.82,47.82,841300.0,35.32,35.3643,35.2831,35.2831,841300.0
2012-03-09 09:30:00,47.92,47.95,47.84,47.94,258500.0,35.3569,35.379,35.2979,35.3717,258500.0
2012-03-09 09:40:00,47.94,47.98,47.91,47.93,181800.0,35.3717,35.4012,35.3495,35.3643,181800.0
2012-03-09 09:50:00,47.94,47.95,47.83,47.86,187500.0,35.3717,35.379,35.2905,35.3126,187500.0
2012-03-09 10:00:00,47.85,47.95,47.84,47.95,185100.0,35.3053,35.379,35.2979,35.379,185100.0
2012-03-09 10:10:00,47.94,47.99,47.91,47.99,203500.0,35.3717,35.4086,35.3495,35.4086,203500.0
2012-03-09 10:20:00,47.99,48.04,47.9,47.92,797000.0,35.4086,35.4454,35.3422,35.3569,797000.0
2012-03-09 10:30:00,47.93,48.1,47.93,48.09,322400.0,35.3643,35.4897,35.3643,35.4823,322400.0
2012-03-09 10:40:00,48.1,48.12,48.05,48.06,363100.0,35.4897,35.5045,35.4528,35.4602,363100.0
2012-03-09 10:50:00,48.06,48.15,48.04,48.14,153600.0,35.4602,35.5266,35.4454,35.5192,153600.0
2012-03-09 11:00:00,48.14,48.16,48.09,48.1,183600.0,35.5192,35.534,35.4823,35.4897,183600.0
2012-03-09 11:10:00,48.11,48.11,47.96,48.04,269300.0,35.4971,35.4971,35.3864,35.4454,269300.0
2012-03-09 11:20:00,48.04,48.07,47.96,47.99,104000.0,35.4454,35.4676,35.3864,35.4086,104000.0
2012-03-09 11:30:00,47.99,48.01,47.95,48.0,153500.0,35.4086,35.4233,35.379,35.4159,153500.0
2012-03-09 11:40:00,48.0,48.02,47.98,47.99,142000.0,35.4159,35.4307,35.4012,35.4086,142000.0
2012-03-09 11:50:00,48.0,48.01,47.98,48.01,116200.0,35.4159,35.4233,35.4012,35.4233,116200.0
2012-03-09 12:00:00,48.01,48.01,47.98,47.99,63000.0,35.4233,35.4233,35.4012,35.4086,63000.0
2012-03-09 12:10:00,48.0,48.01,47.99,48.01,90800.0,35.4159,35.4233,35.4086,35.4233,90800.0
2012-03-09 12:20:00,48.01,48.02,47.97,47.97,105000.0,35.4233,35.4307,35.3938,35.3938,105000.0
2012-03-09 12:30:00,47.98,48.0,47.94,47.99,204500.0,35.4012,35.4159,35.3717,35.4086,204500.0
2012-03-09 12:40:00,48.0,48.03,47.96,48.03,161600.0,35.4159,35.4381,35.3864,35.4381,161600.0
2012-03-09 12:50:00,48.04,48.11,48.04,48.06,150000.0,35.4454,35.4971,35.4454,35.4602,150000.0
2012-03-09 13:00:00,48.06,48.12,48.06,48.12,89200.0,35.4602,35.5045,35.4602,35.5045,89200.0
2012-03-09 13:10:00,48.12,48.16,48.08,48.16,117700.0,35.5045,35.534,35.475,35.534,117700.0
2012-03-09 13:20:00,48.16,48.16,48.09,48.11,163700.0,35.534,35.534,35.4823,35.4971,163700.0
2012-03-09 13:30:00,48.11,48.18,48.09,48.17,241300.0,35.4971,35.5487,35.4823,35.5414,241300.0
2012-03-09 13:40:00,48.17,48.18,48.13,48.14,113600.0,35.5414,35.5487,35.5119,35.5192,113600.0
2012-03-09 13:50:00,48.14,48.17,48.13,48.15,141800.0,35.5192,35.5414,35.5119,35.5266,141800.0
2012-03-09 14:00:00,48.15,48.16,48.09,48.1,191700.0,35.5266,35.534,35.4823,35.4897,191700.0
2012-03-09 14:10:00,48.11,48.14,48.1,48.14,102200.0,35.4971,35.5192,35.4897,35.5192,102200.0
2012-03-09 14:20:00,48.14,48.16,48.13,48.15,76400.0,35.5192,35.534,35.5119,35.5266,76400.0
2012-03-09 14:30:00,48.16,48.17,48.12,48.14,161800.0,35.534,35.5414,35.5045,35.5192,161800.0
2012-03-09 14:40:00,48.14,48.16,48.12,48.13,232800.0,35.5192,35.534,35.5045,35.5119,232800.0
2012-03-09 14:50:00,48.12,48.12,48.04,48.07,202300.0,35.5045,35.5045,35.4454,35.4676,202300.0
2012-03-09 15:00:00,48.07,48.12,48.05,48.08,134400.0,35.4676,35.5045,35.4528,35.475,134400.0
2012-03-09 15:10:00,48.08,48.09,48.05,48.07,156800.0,35.475,35.4823,35.4528,35.4676,156800.0
2012-03-09 15:20:00,48.08,48.11,48.04,48.08,176800.0,35.475,35.4971,35.4454,35.475,176800.0
2012-03-09 15:30:00,48.08,48.11,48.02,48.11,256400.0,35.475,35.4971,35.4307,35.4971,256400.0
2012-03-09 15:40:00,48.1,48.14,48.07,48.09,265400.0,35.4897,35.5192,35.4676,35.4823,265400.0
2012-03-09 15:50:00,48.09,48.17,48.06,48.12,815900.0,35.4823,35.5414,35.4602,35.5045,815900.0
2012-03-12 09:30:00,48.07,48.15,48.0,48.14,324300.0,35.4676,35.5266,35.4159,35.5192,324300.0
2012-03-12 09:40:00,48.13,48.17,48.11,48.14,258400.0,35.5119,35.5414,35.4971,35.5192,258400.0
2012-03-12 09:50:00,48.14,48.21,48.12,48.2,318600.0,35.5192,35.5709,35.5045,35.5635,318600.0
2012-03-12 10:00:00,48.19,48.23,48.17,48.18,269200.0,35.5561,35.5856,35.5414,35.5487,269200.0
2012-03-12 10:10:00,48.17,48.22,48.14,48.18,235400.0,35.5414,35.5783,35.5192,35.5487,235400.0
2012-03-12 10:20:00,48.18,48.25,48.16,48.24,179600.0,35.5487,35.6004,35.534,35.593,179600.0
2012-03-12 10:30:00,48.25,48.26,48.17,48.22,274400.0,35.6004,35.6078,35.5414,35.5783,274400.0
2012-03-12 10:40:00,48.22,48.26,48.2,48.25,247800.0,35.5783,35.6078,35.5635,35.6004,247800.0
2012-03-12 10:50:00,48.25,48.27,48.19,48.27,238300.0,35.6004,35.6151,35.5561,35.6151,238300.0
2012-03-12 11:00:00,48.27,48.28,48.19,48.19,160700.0,35.6151,35.6225,35.5561,35.5561,160700.0
2012-03-12 11:10:00,48.19,48.28,48.19,48.24,105900.0,35.5561,35.6225,35.5561,35.593,105900.0
2012-03-12 11:20:00,48.24,48.26,48.18,48.25,132700.0,35.593,35.6078,35.5487,35.6004,132700.0
2012-03-12 11:30:00,48.25,48.27,48.22,48.24,200200.0,35.6004,35.6151,35.5783,35.593,200200.0
2012-03-12 11:40:00,48.24,48.26,48.22,48.23,155900.0,35.593,35.6078,35.5783,35.5856,155900.0
2012-03-12 11:50:00,48.23,48.35,48.23,48.3,250100.0,35.5856,35.6742,35.5856,35.6373,250100.0
2012-03-12 12:00:00,48.3,48.38,48.29,48.37,171900.0,35.6373,35.6963,35.6299,35.6889,171900.0
2012-03-12 12:10:00,48.37,48.39,48.33,48.35,128900.0,35.6889,35.7037,35.6594,35.6742,128900.0
2012-03-12 12:20:00,48.34,48.36,48.31,48.34,151100.0,35.6668,35.6816,35.6447,35.6668,151100.0
2012-03-12 12:30:00,48.34,48.4,48.31,48.38,204300.0,35.6668,35.7111,35.6447,35.6963,204300.0
2012-03-12 12:40:00,48.38,48.43,48.37,48.42,105100.0,35.6963,35.7332,35.6889,35.7258,105100.0
2012-03-12 12:50:00,48.42,48.44,48.39,48.43,100800.0,35.7258,35.7406,35.7037,35.7332,100800.0
2012-03-12 13:00:00,48.43,48.44,48.41,48.43,85700.0,35.7332,35.7406,35.7184,35.7332,85700.0
2012-03-12 13:10:00,48.43,48.44,48.4,48.44,191800.0,35.7332,35.7406,35.7111,35.7406,191800.0
2012-03-12 13:20:00,48.44,48.48,48.42,48.46,74500.0,35.7406,35.7701,35.7258,35.7553,74500.0
2012-03-12 13:30:00,48.46,48.5,48.46,48.5,174100.0,35.7553,35.7849,35.7553,35.7849,174100.0
2012-03-12 13:40:00,48.49,48.61,48.49,48.57,378800.0,35.7775,35.866,35.7775,35.8365,378800.0
2012-03-12 13:50:00,48.57,48.61,48.54,48.57,160800.0,35.8365,35.866,35.8144,35.8365,160800.0
2012-03-12 14:00:00,48.57,48.62,48.56,48.59,196000.0,35.8365,35.8734,35.8291,35.8513,196000.0
2012-03-12 14:10:00,48.59,48.66,48.59,48.63,169700.0,35.8513,35.9029,35.8513,35.8808,169700.0
2012-03-12 14:20:00,48.63,48.64,48.61,48.61,137800.0,35.8808,35.8881,35.866,35.866,137800.0
2012-03-12 14:30:00,48.62,48.62,48.59,48.61,172500.0,35.8734,35.8734,35.8513,35.866,172500.0
2012-03-12 14:40:00,48.6,48.61,48.58,48.6,179400.0,35.8586,35.866,35.8439,35.8586,179400.0
2012-03-12 14:50:00,48.59,48.61,48.59,48.61,130800.0,35.8513,35.866,35.8513,35.866,130800.0
2012-03-12 15:00:00,48.61,48.61,48.59,48.6,233500.0,35.866,35.866,35.8513,35.8586,233500.0
2012-03-12 15:10:00,48.6,48.6,48.59,48.6,160500.0,35.8586,35.8586,35.8513,35.8586,160500.0
2012-03-12 15:20:00,48.59,48.6,48.59,48.59,174800.0,35.8513,35.8586,35.8513,35.8513,174800.0
2012-03-12 15:30:00,48.59,48.6,48.53,48.54,432200.0,35.8513,35.8586,35.807,35.8144,432200.0
2012-03-12 15:40:00,48.54,48.55,48.47,48.51,502800.0,35.8144,35.8217,35.7627,35.7922,502800.0
2012-03-12 15:50:00,48.51,48.59,48.51,48.57,773700.0,35.7922,35.8513,35.7922,35.8365,773700.0
2012-03-13 09:30:00,48.7,48.75,48.6,48.67,304800.0,35.9324,35.9693,35.8586,35.9103,304800.0
2012-03-13 09:40:00,48.67,48.73,48.62,48.64,182100.0,35.9103,35.9546,35.8734,35.8881,182100.0
2012-03-13 09:50:00,48.64,48.75,48.6,48.61,204600.0,35.8881,35.9693,35.8586,35.866,204600.0
2012-03-13 10:00:00,48.6,48.72,48.6,48.71,240000.0,35.8586,35.9472,35.8586,35.9398,240000.0
2012-03-13 10:10:00,48.71,48.75,48.6,48.72,494400.0,35.9398,35.9693,35.8586,35.9472,494400.0
2012-03-13 10:20:00,48.72,48.76,48.69,48.71,224500.0,35.9472,35.9767,35.925,35.9398,224500.0
2012-03-13 10:30:00,48.7,48.84,48.69,48.81,340900.0,35.9324,36.0357,35.925,36.0136,340900.0
2012-03-13 10:40:00,48.8,48.88,48.8,48.87,188000.0,36.0062,36.0652,36.0062,36.0578,188000.0
2012-03-13 10:50:00,48.87,48.91,48.84,48.85,189100.0,36.0578,36.0874,36.0357,36.0431,189100.0
2012-03-13 11:00:00,48.86,48.88,48.84,48.86,124700.0,36.0505,36.0652,36.0357,36.0505,124700.0
2012-03-13 11:10:00,48.85,48.86,48.84,48.85,104000.0,36.0431,36.0505,36.0357,36.0431,104000.0
2012-03-13 11:20:00,48.86,48.91,48.85,48.91,268400.0,36.0505,36.0874,36.0431,36.0874,268400.0
2012-03-13 11:30:00,48.9,48.95,48.88,48.94,198900.0,36.08,36.1169,36.0652,36.1095,198900.0
2012-03-13 11:40:00,48.95,48.98,48.92,48.98,338800.0,36.1169,36.139,36.0947,36.139,338800.0
2012-03-13 11:50:00,48.98,49.03,48.91,48.91,452400.0,36.139,36.1759,36.0874,36.0874,452400.0
2012-03-13 12:00:00,48.91,48.97,48.89,48.97,138000.0,36.0874,36.1316,36.0726,36.1316,138000.0
2012-03-13 12:10:00,48.97,49.06,48.96,49.04,195300.0,36.1316,36.198,36.1243,36.1833,195300.0
2012-03-13 12:20:00,49.04,49.04,48.95,48.97,126500.0,36.1833,36.1833,36.1169,36.1316,126500.0
2012-03-13 12:30:00,48.96,49.0,48.95,48.97,265300.0,36.1243,36.1538,36.1169,36.1316,265300.0
2012-03-13 12:40:00,48.97,49.01,48.95,49.0,313400.0,36.1316,36.1611,36.1169,36.1538,313400.0
2012-03-13 12:50:00,48.99,49.0,48.99,49.0,69900.0,36.1464,36.1538,36.1464,36.1538,69900.0
2012-03-13 13:00:00,49.0,49.03,48.97,49.02,123300.0,36.1538,36.1759,36.1316,36.1685,123300.0
2012-03-13 13:10:00,49.03,49.07,49.02,49.06,149500.0,36.1759,36.2054,36.1685,36.198,149500.0
2012-03-13 13:20:00,49.05,49.05,49.02,49.02,68600.0,36.1907,36.1907,36.1685,36.1685,68600.0
2012-03-13 13:30:00,49.03,49.05,49.02,49.02,148300.0,36.1759,36.1907,36.1685,36.1685,148300.0
2012-03-13 13:40:00,49.03,49.03,48.99,49.0,154500.0,36.1759,36.1759,36.1464,36.1538,154500.0
2012-03-13 13:50:00,49.0,49.0,48.94,48.96,134200.0,36.1538,36.1538,36.1095,36.1243,134200.0
2012-03-13 14:00:00,48.95,48.96,48.91,48.92,140700.0,36.1169,36.1243,36.0874,36.0947,140700.0
2012-03-13 14:10:00,48.93,48.96,48.82,48.91,296300.0,36.1021,36.1243,36.021,36.0874,296300.0
2012-03-13 14:20:00,48.91,49.01,48.84,48.87,317800.0,36.0874,36.1611,36.0357,36.0578,317800.0
2012-03-13 14:30:00,48.88,48.89,48.75,48.79,298400.0,36.0652,36.0726,35.9693,35.9988,298400.0
2012-03-13 14:40:00,48.79,48.85,48.77,48.8,284700.0,35.9988,36.0431,35.9841,36.0062,284700.0
2012-03-13 14:50:00,48.81,48.84,48.77,48.8,217300.0,36.0136,36.0357,35.9841,36.0062,217300.0
2012-03-13 15:00:00,48.8,48.91,48.77,48.91,449800.0,36.0062,36.0874,35.9841,36.0874,449800.0
2012-03-13 15:10:00,48.91,49.05,48.9,48.98,311900.0,36.0874,36.1907,36.08,36.139,311900.0
2012-03-13 15:20:00,48.98,49.06,48.98,49.01,297400.0,36.139,36.198,36.139,36.1611,297400.0
2012-03-13 15:30:00,49.01,49.07,48.99,49.01,258100.0,36.1611,36.2054,36.1464,36.1611,258100.0
2012-03-13 15:40:00,49.01,49.14,49.01,49.07,613700.0,36.1611,36.2571,36.1611,36.2054,613700.0
2012-03-13 15:50:00,49.07,49.17,49.06,49.16,743800.0,36.2054,36.2792,36.198,36.2718,743800.0
2012-03-14 09:30:00,49.43,49.68,49.42,49.59,1000600.0,36.471,36.6555,36.4637,36.5891,1000600.0
2012-03-14 09:40:00,49.59,49.63,49.52,49.53,483800.0,36.5891,36.6186,36.5374,36.5448,483800.0
2012-03-14 09:50:00,49.52,49.6,49.47,49.58,341500.0,36.5374,36.5965,36.5005,36.5817,341500.0
2012-03-14 10:00:00,49.58,49.65,49.52,49.64,420500.0,36.5817,36.6334,36.5374,36.626,420500.0
2012-03-14 10:10:00,49.65,49.71,49.63,49.67,260900.0,36.6334,36.6776,36.6186,36.6481,260900.0
2012-03-14 10:20:00,49.67,49.68,49.53,49.55,220200.0,36.6481,36.6555,36.5448,36.5596,220200.0
2012-03-14 10:30:00,49.55,49.66,49.54,49.65,198600.0,36.5596,36.6407,36.5522,36.6334,198600.0
2012-03-14 10:40:00,49.65,49.66,49.56,49.57,263300.0,36.6334,36.6407,36.567,36.5743,263300.0
2012-03-14 10:50:00,49.57,49.57,49.46,49.46,210000.0,36.5743,36.5743,36.4932,36.4932,210000.0
2012-03-14 11:00:00,49.46,49.46,49.38,49.4,358500.0,36.4932,36.4932,36.4341,36.4489,358500.0
2012-03-14 11:10:00,49.41,49.46,49.36,49.37,212200.0,36.4563,36.4932,36.4194,36.4268,212200.0
2012-03-14 11:20:00,49.36,49.42,49.36,49.38,197700.0,36.4194,36.4637,36.4194,36.4341,197700.0
2012-03-14 11:30:00,49.38,49.38,49.32,49.33,161900.0,36.4341,36.4341,36.3899,36.3973,161900.0
2012-03-14 11:40:00,49.33,49.33,49.25,49.31,242500.0,36.3973,36.3973,36.3382,36.3825,242500.0
2012-03-14 11:50:00,49.31,49.33,49.25,49.31,121000.0,36.3825,36.3973,36.3382,36.3825,121000.0
2012-03-14 12:00:00,49.31,49.36,49.23,49.26,172000.0,36.3825,36.4194,36.3235,36.3456,172000.0
2012-03-14 12:10:00,49.26,49.29,49.23,49.27,96200.0,36.3456,36.3677,36.3235,36.353,96200.0
2012-03-14 12:20:00,49.26,49.29,49.26,49.29,56800.0,36.3456,36.3677,36.3456,36.3677,56800.0
2012-03-14 12:30:00,49.29,49.39,49.28,49.37,237000.0,36.3677,36.4415,36.3604,36.4268,237000.0
2012-03-14 12:40:00,49.36,49.37,49.34,49.36,175200.0,36.4194,36.4268,36.4046,36.4194,175200.0
2012-03-14 12:50:00,49.36,49.38,49.35,49.37,126100.0,36.4194,36.4341,36.412,36.4268,126100.0
2012-03-14 13:00:00,49.38,49.52,49.38,49.5,327400.0,36.4341,36.5374,36.4341,36.5227,327400.0
2012-03-14 13:10:00,49.5,49.53,49.45,49.46,146500.0,36.5227,36.5448,36.4858,36.4932,146500.0
2012-03-14 13:20:00,49.47,49.48,49.42,49.42,170000.0,36.5005,36.5079,36.4637,36.4637,170000.0
2012-03-14 13:30:00,49.42,49.43,49.36,49.38,110300.0,36.4637,36.471,36.4194,36.4341,110300.0
2012-03-14 13:40:00,49.38,49.41,49.32,49.36,130100.0,36.4341,36.4563,36.3899,36.4194,130100.0
2012-03-14 13:50:00,49.35,49.38,49.33,49.37,129800.0,36.412,36.4341,36.3973,36.4268,129800.0
2012-03-14 14:00:00,49.37,49.47,49.37,49.47,210700.0,36.4268,36.5005,36.4268,36.5005,210700.0
2012-03-14 14:10:00,49.46,49.48,49.44,49.47,203600.0,36.4932,36.5079,36.4784,36.5005,203600.0
2012-03-14 14:20:00,49.47,49.48,49.43,49.43,123600.0,36.5005,36.5079,36.471,36.471,123600.0
2012-03-14 14:30:00,49.43,49.43,49.38,49.41,142400.0,36.471,36.471,36.4341,36.4563,142400.0
2012-03-14 14:40:00,49.42,49.49,49.41,49.45,131500.0,36.4637,36.5153,36.4563,36.4858,131500.0
2012-03-14 14:50:00,49.46,49.46,49.37,49.38,169500.0,36.4932,36.4932,36.4268,36.4341,169500.0
2012-03-14 15:00:00,49.37,49.38,49.32,49.35,136600.0,36.4268,36.4341,36.3899,36.412,136600.0
2012-03-14 15:10:00,49.35,49.36,49.28,49.29,293900.0,36.412,36.4194,36.3604,36.3677,293900.0
2012-03-14 15:20:00,49.29,49.39,49.29,49.39,191600.0,36.3677,36.4415,36.3677,36.4415,191600.0
2012-03-14 15:30:00,49.39,49.41,49.36,49.38,194500.0,36.4415,36.4563,36.4194,36.4341,194500.0
2012-03-14 15:40:00,49.38,49.42,49.38,49.39,247500.0,36.4341,36.4637,36.4341,36.4415,247500.0
2012-03-14 15:50:00,49.39,49.47,49.37,49.46,552400.0,36.4415,36.5005,36.4268,36.4932,552400.0
2012-03-15 09:30:00,49.35,49.44,49.19,49.27,347900.0,36.412,36.4784,36.294,36.353,347900.0
2012-03-15 09:40:00,49.26,49.26,49.13,49.2,225000.0,36.3456,36.3456,36.2497,36.3013,225000.0
2012-03-15 09:50:00,49.2,49.27,49.18,49.21,143400.0,36.3013,36.353,36.2866,36.3087,143400.0
2012-03-15 10:00:00,49.21,49.22,49.09,49.16,324500.0,36.3087,36.3161,36.2202,36.2718,324500.0
2012-03-15 10:10:00,49.15,49.19,49.07,49.08,282500.0,36.2644,36.294,36.2054,36.2128,282500.0
2012-03-15 10:20:00,49.08,49.12,49.06,49.1,238200.0,36.2128,36.2423,36.198,36.2275,238200.0
2012-03-15 10:30:00,49.1,49.13,49.04,49.04,206200.0,36.2275,36.2497,36.1833,36.1833,206200.0
2012-03-15 10:40:00,49.05,49.09,48.98,48.98,217300.0,36.1907,36.2202,36.139,36.139,217300.0
2012-03-15 10:50:00,48.99,49.0,48.89,48.91,271500.0,36.1464,36.1538,36.0726,36.0874,271500.0
2012-03-15 11:00:00,48.91,48.95,48.87,48.9,227300.0,36.0874,36.1169,36.0578,36.08,227300.0
2012-03-15 11:10:00,48.9,48.92,48.87,48.9,201500.0,36.08,36.0947,36.0578,36.08,201500.0
2012-03-15 11:20:00,48.9,49.04,48.9,49.03,399300.0,36.08,36.1833,36.08,36.1759,399300.0
2012-03-15 11:30:00,49.02,49.06,48.97,48.99,259400.0,36.1685,36.198,36.1316,36.1464,259400.0
2012-03-15 11:40:00,49.0,49.1,49.0,49.05,215300.0,36.1538,36.2275,36.1538,36.1907,215300.0
2012-03-15 11:50:00,49.05,49.17,49.04,49.15,153100.0,36.1907,36.2792,36.1833,36.2644,153100.0
2012-03-15 12:00:00,49.15,49.16,49.08,49.12,186900.0,36.2644,36.2718,36.2128,36.2423,186900.0
2012-03-15 12:10:00,49.12,49.13,49.08,49.13,139200.0,36.2423,36.2497,36.2128,36.2497,139200.0
2012-03-15 12:20:00,49.13,49.22,49.1,49.2,189700.0,36.2497,36.3161,36.2275,36.3013,189700.0
2012-03-15 12:30:00,49.2,49.2,49.14,49.15,87600.0,36.3013,36.3013,36.2571,36.2644,87600.0
2012-03-15 12:40:00,49.14,49.21,49.14,49.2,140300.0,36.2571,36.3087,36.2571,36.3013,140300.0
2012-03-15 12:50:00,49.2,49.2,49.13,49.14,74200.0,36.3013,36.3013,36.2497,36.2571,74200.0
2012-03-15 13:00:00,49.14,49.17,49.13,49.17,91100.0,36.2571,36.2792,36.2497,36.2792,91100.0
2012-03-15 13:10:00,49.17,49.17,49.12,49.14,90100.0,36.2792,36.2792,36.2423,36.2571,90100.0
2012-03-15 13:20:00,49.14,49.14,49.11,49.12,73500.0,36.2571,36.2571,36.2349,36.2423,73500.0
2012-03-15 13:30:00,49.13,49.16,49.11,49.16,75600.0,36.2497,36.2718,36.2349,36.2718,75600.0
2012-03-15 13:40:00,49.16,49.2,49.14,49.2,155300.0,36.2718,36.3013,36.2571,36.3013,155300.0
2012-03-15 13:50:00,49.2,49.2,49.1,49.13,210300.0,36.3013,36.3013,36.2275,36.2497,210300.0
2012-03-15 14:00:00,49.13,49.14,49.08,49.12,185100.0,36.2497,36.2571,36.2128,36.2423,185100.0
2012-03-15 14:10:00,49.12,49.15,49.1,49.14,81900.0,36.2423,36.2644,36.2275,36.2571,81900.0
2012-03-15 14:20:00,49.13,49.15,49.12,49.13,79800.0,36.2497,36.2644,36.2423,36.2497,79800.0
2012-03-15 14:30:00,49.13,49.16,49.11,49.16,148500.0,36.2497,36.2718,36.2349,36.2718,148500.0
2012-03-15 14:40:00,49.16,49.17,49.13,49.14,199900.0,36.2718,36.2792,36.2497,36.2571,199900.0
2012-03-15 14:50:00,49.15,49.19,49.14,49.17,177400.0,36.2644,36.294,36.2571,36.2792,177400.0
2012-03-15 15:00:00,49.17,49.25,49.16,49.24,197100.0,36.2792,36.3382,36.2718,36.3308,197100.0
2012-03-15 15:10:00,49.24,49.28,49.23,49.24,190300.0,36.3308,36.3604,36.3235,36.3308,190300.0
2012-03-15 15:20:00,49.23,49.25,49.19,49.22,213400.0,36.3235,36.3382,36.294,36.3161,213400.0
2012-03-15 15:30:00,49.23,49.23,49.17,49.2,262700.0,36.3235,36.3235,36.2792,36.3013,262700.0
2012-03-15 15:40:00,49.21,49.22,49.14,49.15,440200.0,36.3087,36.3161,36.2571,36.2644,440200.0
2012-03-15 15:50:00,49.15,49.2,49.12,49.19,608700.0,36.2644,36.3013,36.2423,36.294,608700.0
2012-03-16 09:30:00,49.45,49.52,49.2,49.23,3104500.0,36.4858,36.5374,36.3013,36.3235,3104500.0
2012-03-16 09:40:00,49.24,49.28,49.05,49.07,295800.0,36.3308,36.3604,36.1907,36.2054,295800.0
2012-03-16 09:50:00,49.08,49.09,48.96,49.01,275200.0,36.2128,36.2202,36.1243,36.1611,275200.0
2012-03-16 10:00:00,49.0,49.05,48.96,49.0,260600.0,36.1538,36.1907,36.1243,36.1538,260600.0
2012-03-16 10:10:00,49.01,49.01,48.85,48.85,266900.0,36.1611,36.1611,36.0431,36.0431,266900.0
2012-03-16 10:20:00,48.86,48.98,48.85,48.94,157300.0,36.0505,36.139,36.0431,36.1095,157300.0
2012-03-16 10:30:00,48.94,49.01,48.89,49.0,147900.0,36.1095,36.1611,36.0726,36.1538,147900.0
2012-03-16 10:40:00,49.0,49.04,48.97,49.0,327000.0,36.1538,36.1833,36.1316,36.1538,327000.0
2012-03-16 10:50:00,49.01,49.08,49.01,49.05,438200.0,36.1611,36.2128,36.1611,36.1907,438200.0
2012-03-16 11:00:00,49.06,49.15,49.05,49.15,206000.0,36.198,36.2644,36.1907,36.2644,206000.0
2012-03-16 11:10:00,49.15,49.18,49.13,49.13,214000.0,36.2644,36.2866,36.2497,36.2497,214000.0
2012-03-16 11:20:00,49.13,49.2,49.12,49.13,175900.0,36.2497,36.3013,36.2423,36.2497,175900.0
2012-03-16 11:30:00,49.13,49.2,49.12,49.18,383600.0,36.2497,36.3013,36.2423,36.2866,383600.0
2012-03-16 11:40:00,49.19,49.2,49.11,49.17,481400.0,36.294,36.3013,36.2349,36.2792,481400.0
2012-03-16 11:50:00,49.16,49.2,49.15,49.2,337600.0,36.2718,36.3013,36.2644,36.3013,337600.0
2012-03-16 12:00:00,49.19,49.2,49.15,49.16,151500.0,36.294,36.3013,36.2644,36.2718,151500.0
2012-03-16 12:10:00,49.16,49.2,49.15,49.18,108700.0,36.2718,36.3013,36.2644,36.2866,108700.0
2012-03-16 12:20:00,49.19,49.2,49.18,49.2,133300.0,36.294,36.3013,36.2866,36.3013,133300.0
2012-03-16 12:30:00,49.2,49.2,49.18,49.18,61900.0,36.3013,36.3013,36.2866,36.2866,61900.0
2012-03-16 12:40:00,49.19,49.2,49.17,49.18,120000.0,36.294,36.3013,36.2792,36.2866,120000.0
2012-03-16 12:50:00,49.18,49.19,49.12,49.12,102500.0,36.2866,36.294,36.2423,36.2423,102500.0
2012-03-16 13:00:00,49.12,49.17,49.07,49.08,144500.0,36.2423,36.2792,36.2054,36.2128,144500.0
2012-03-16 13:10:00,49.08,49.12,49.07,49.12,116200.0,36.2128,36.2423,36.2054,36.2423,116200.0
2012-03-16 13:20:00,49.12,49.15,49.11,49.14,128800.0,36.2423,36.2644,36.2349,36.2571,128800.0
2012-03-16 13:30:00,49.14,49.17,49.13,49.13,121400.0,36.2571,36.2792,36.2497,36.2497,121400.0
2012-03-16 13:40:00,49.14,49.14,49.09,49.1,99300.0,36.2571,36.2571,36.2202,36.2275,99300.0
2012-03-16 13:50:00,49.1,49.11,49.06,49.11,127000.0,36.2275,36.2349,36.198,36.2349,127000.0
2012-03-16 14:00:00,49.11,49.12,49.1,49.12,167800.0,36.2349,36.2423,36.2275,36.2423,167800.0
2012-03-16 14:10:00,49.12,49.19,49.11,49.12,203300.0,36.2423,36.294,36.2349,36.2423,203300.0
2012-03-16 14:20:00,49.13,49.14,49.08,49.11,131900.0,36.2497,36.2571,36.2128,36.2349,131900.0
2012-03-16 14:30:00,49.11,49.19,49.11,49.19,136700.0,36.2349,36.294,36.2349,36.294,136700.0
2012-03-16 14:40:00,49.19,49.24,49.18,49.2,162200.0,36.294,36.3308,36.2866,36.3013,162200.0
2012-03-16 14:50:00,49.2,49.2,49.16,49.18,357900.0,36.3013,36.3013,36.2718,36.2866,357900.0
2012-03-16 15:00:00,49.17,49.18,49.12,49.15,97100.0,36.2792,36.2866,36.2423,36.2644,97100.0
2012-03-16 15:10:00,49.15,49.15,49.11,49.12,126800.0,36.2644,36.2644,36.2349,36.2423,126800.0
2012-03-16 15:20:00,49.12,49.18,49.11,49.14,205700.0,36.2423,36.2866,36.2349,36.2571,205700.0
2012-03-16 15:30:00,49.14,49.16,49.09,49.13,227300.0,36.2571,36.2718,36.2202,36.2497,227300.0
2012-03-16 15:40:00,49.13,49.13,49.09,49.12,275700.0,36.2497,36.2497,36.2202,36.2423,275700.0
2012-03-16 15:50:00,49.12,49.12,49.0,49.06,860300.0,36.2423,36.2423,36.1538,36.198,860300.0
2012-03-19 09:30:00,48.87,48.99,48.74,48.75,424100.0,36.0578,36.1464,35.9619,35.9693,424100.0
2012-03-19 09:40:00,48.75,48.82,48.67,48.76,310700.0,35.9693,36.021,35.9103,35.9767,310700.0
2012-03-19 09:50:00,48.75,48.86,48.72,48.84,232100.0,35.9693,36.0505,35.9472,36.0357,232100.0
2012-03-19 10:00:00,48.85,48.86,48.74,48.81,360500.0,36.0431,36.0505,35.9619,36.0136,360500.0
2012-03-19 10:10:00,48.82,48.88,48.76,48.76,402300.0,36.021,36.0652,35.9767,35.9767,402300.0
2012-03-19 10:20:00,48.76,48.81,48.73,48.81,216900.0,35.9767,36.0136,35.9546,36.0136,216900.0
2012-03-19 10:30:00,48.8,48.82,48.78,48.82,317600.0,36.0062,36.021,35.9914,36.021,317600.0
2012-03-19 10:40:00,48.81,48.82,48.75,48.76,252200.0,36.0136,36.021,35.9693,35.9767,252200.0
2012-03-19 10:50:00,48.77,48.77,48.64,48.64,202100.0,35.9841,35.9841,35.8881,35.8881,202100.0
2012-03-19 11:00:00,48.65,48.66,48.55,48.56,263800.0,35.8955,35.9029,35.8217,35.8291,263800.0
2012-03-19 11:10:00,48.57,48.6,48.55,48.55,105600.0,35.8365,35.8586,35.8217,35.8217,105600.0
2012-03-19 11:20:00,48.56,48.57,48.48,48.52,171100.0,35.8291,35.8365,35.7701,35.7996,171100.0
2012-03-19 11:30:00,48.52,48.6,48.51,48.58,132200.0,35.7996,35.8586,35.7922,35.8439,132200.0
2012-03-19 11:40:00,48.59,48.71,48.58,48.7,111600.0,35.8513,35.9398,35.8439,35.9324,111600.0
2012-03-19 11:50:00,48.7,48.72,48.63,48.64,329400.0,35.9324,35.9472,35.8808,35.8881,329400.0
2012-03-19 12:00:00,48.64,48.69,48.64,48.64,158300.0,35.8881,35.925,35.8881,35.8881,158300.0
2012-03-19 12:10:00,48.65,48.65,48.61,48.64,244000.0,35.8955,35.8955,35.866,35.8881,244000.0
2012-03-19 12:20:00,48.64,48.64,48.59,48.62,88200.0,35.8881,35.8881,35.8513,35.8734,88200.0
2012-03-19 12:30:00,48.62,48.62,48.56,48.58,244500.0,35.8734,35.8734,35.8291,35.8439,244500.0
2012-03-19 12:40:00,48.59,48.62,48.57,48.57,200500.0,35.8513,35.8734,35.8365,35.8365,200500.0
2012-03-19 12:50:00,48.57,48.65,48.56,48.62,152500.0,35.8365,35.8955,35.8291,35.8734,152500.0
2012-03-19 13:00:00,48.62,48.63,48.6,48.61,81600.0,35.8734,35.8808,35.8586,35.866,81600.0
2012-03-19 13:10:00,48.61,48.66,48.58,48.61,328700.0,35.866,35.9029,35.8439,35.866,328700.0
2012-03-19 13:20:00,48.62,48.71,48.6,48.71,150600.0,35.8734,35.9398,35.8586,35.9398,150600.0
2012-03-19 13:30:00,48.71,48.75,48.71,48.73,138600.0,35.9398,35.9693,35.9398,35.9546,138600.0
2012-03-19 13:40:00,48.73,48.75,48.71,48.72,94300.0,35.9546,35.9693,35.9398,35.9472,94300.0
2012-03-19 13:50:00,48.73,48.75,48.72,48.74,83600.0,35.9546,35.9693,35.9472,35.9619,83600.0
2012-03-19 14:00:00,48.74,48.86,48.73,48.86,121500.0,35.9619,36.0505,35.9546,36.0505,121500.0
2012-03-19 14:10:00,48.86,48.92,48.85,48.91,103400.0,36.0505,36.0947,36.0431,36.0874,103400.0
2012-03-19 14:20:00,48.92,48.92,48.86,48.89,132700.0,36.0947,36.0947,36.0505,36.0726,132700.0
2012-03-19 14:30:00,48.88,48.9,48.83,48.84,167600.0,36.0652,36.08,36.0283,36.0357,167600.0
2012-03-19 14:40:00,48.84,48.84,48.74,48.74,211400.0,36.0357,36.0357,35.9619,35.9619,211400.0
2012-03-19 14:50:00,48.74,48.79,48.67,48.77,277600.0,35.9619,35.9988,35.9103,35.9841,277600.0
2012-03-19 15:00:00,48.77,48.82,48.75,48.82,113500.0,35.9841,36.021,35.9693,36.021,113500.0
2012-03-19 15:10:00,48.82,48.9,48.81,48.89,133400.0,36.021,36.08,36.0136,36.0726,133400.0
2012-03-19 15:20:00,48.9,48.92,48.9,48.92,94200.0,36.08,36.0947,36.08,36.0947,94200.0
2012-03-19 15:30:00,48.91,48.94,48.91,48.92,159600.0,36.0874,36.1095,36.0874,36.0947,159600.0
2012-03-19 15:40:00,48.92,48.92,48.83,48.89,364900.0,36.0947,36.0947,36.0283,36.0726,364900.0
2012-03-19 15:50:00,48.89,48.9,48.82,48.84,388300.0,36.0726,36.08,36.021,36.0357,388300.0
2012-03-20 09:30:00,48.66,48.88,48.56,48.85,322500.0,35.9029,36.0652,35.8291,36.0431,322500.0
2012-03-20 09:40:00,48.84,48.86,48.62,48.72,211300.0,36.0357,36.0505,35.8734,35.9472,211300.0
2012-03-20 09:50:00,48.72,48.82,48.7,48.76,149200.0,35.9472,36.021,35.9324,35.9767,149200.0
2012-03-20 10:00:00,48.76,48.99,48.76,48.97,158300.0,35.9767,36.1464,35.9767,36.1316,158300.0
2012-03-20 10:10:00,48.98,49.05,48.97,49.03,203300.0,36.139,36.1907,36.1316,36.1759,203300.0
2012-03-20 10:20:00,49.03,49.03,48.85,48.87,275500.0,36.1759,36.1759,36.0431,36.0578,275500.0
2012-03-20 10:30:00,48.87,48.97,48.85,48.95,332700.0,36.0578,36.1316,36.0431,36.1169,332700.0
2012-03-20 10:40:00,48.94,49.13,48.93,49.12,283800.0,36.1095,36.2497,36.1021,36.2423,283800.0
2012-03-20 10:50:00,49.12,49.15,49.06,49.1,243200.0,36.2423,36.2644,36.198,36.2275,243200.0
2012-03-20 11:00:00,49.1,49.13,49.05,49.13,179700.0,36.2275,36.2497,36.1907,36.2497,179700.0
2012-03-20 11:10:00,49.13,49.14,49.05,49.13,184300.0,36.2497,36.2571,36.1907,36.2497,184300.0
2012-03-20 11:20:00,49.14,49.21,49.13,49.13,277200.0,36.2571,36.3087,36.2497,36.2497,277200.0
2012-03-20 11:30:00,49.14,49.16,49.12,49.15,200400.0,36.2571,36.2718,36.2423,36.2644,200400.0
2012-03-20 11:40:00,49.15,49.17,49.01,49.01,146000.0,36.2644,36.2792,36.1611,36.1611,146000.0
2012-03-20 11:50:00,49.02,49.13,49.01,49.1,148200.0,36.1685,36.2497,36.1611,36.2275,148200.0
2012-03-20 12:00:00,49.1,49.15,49.09,49.15,98600.0,36.2275,36.2644,36.2202,36.2644,98600.0
2012-03-20 12:10:00,49.13,49.16,49.11,49.16,117400.0,36.2497,36.2718,36.2349,36.2718,117400.0
2012-03-20 12:20:00,49.16,49.2,49.13,49.16,84100.0,36.2718,36.3013,36.2497,36.2718,84100.0
2012-03-20 12:30:00,49.16,49.2,49.15,49.19,67100.0,36.2718,36.3013,36.2644,36.294,67100.0
2012-03-20 12:40:00,49.2,49.2,49.17,49.2,66400.0,36.3013,36.3013,36.2792,36.3013,66400.0
2012-03-20 12:50:00,49.19,49.23,49.16,49.17,122300.0,36.294,36.3235,36.2718,36.2792,122300.0
2012-03-20 13:00:00,49.16,49.23,49.16,49.23,119400.0,36.2718,36.3235,36.2718,36.3235,119400.0
2012-03-20 13:10:00,49.23,49.25,49.19,49.25,115000.0,36.3235,36.3382,36.294,36.3382,115000.0
2012-03-20 13:20:00,49.25,49.33,49.24,49.31,163600.0,36.3382,36.3973,36.3308,36.3825,163600.0
2012-03-20 13:30:00,49.31,49.36,49.31,49.35,156000.0,36.3825,36.4194,36.3825,36.412,156000.0
2012-03-20 13:40:00,49.34,49.41,49.34,49.36,180000.0,36.4046,36.4563,36.4046,36.4194,180000.0
2012-03-20 13:50:00,49.35,49.41,49.34,49.4,106400.0,36.412,36.4563,36.4046,36.4489,106400.0
2012-03-20 14:00:00,49.4,49.41,49.33,49.33,176800.0,36.4489,36.4563,36.3973,36.3973,176800.0
2012-03-20 14:10:00,49.34,49.45,49.33,49.43,132400.0,36.4046,36.4858,36.3973,36.471,132400.0
2012-03-20 14:20:00,49.43,49.49,49.42,49.48,160500.0,36.471,36.5153,36.4637,36.5079,160500.0
2012-03-20 14:30:00,49.49,49.5,49.45,49.45,185100.0,36.5153,36.5227,36.4858,36.4858,185100.0
2012-03-20 14:40:00,49.45,49.46,49.39,49.41,142800.0,36.4858,36.4932,36.4415,36.4563,142800.0
2012-03-20 14:50:00,49.41,49.45,49.39,49.45,112100.0,36.4563,36.4858,36.4415,36.4858,112100.0
2012-03-20 15:00:00,49.44,49.47,49.41,49.41,164100.0,36.4784,36.5005,36.4563,36.4563,164100.0
2012-03-20 15:10:00,49.41,49.43,49.38,49.39,173400.0,36.4563,36.471,36.4341,36.4415,173400.0
2012-03-20 15:20:00,49.4,49.45,49.37,49.4,199300.0,36.4489,36.4858,36.4268,36.4489,199300.0
2012-03-20 15:30:00,49.41,49.46,49.4,49.45,332900.0,36.4563,36.4932,36.4489,36.4858,332900.0
2012-03-20 15:40:00,49.45,49.47,49.39,49.41,300300.0,36.4858,36.5005,36.4415,36.4563,300300.0
2012-03-20 15:50:00,49.4,49.42,49.35,49.38,409200.0,36.4489,36.4637,36.412,36.4341,409200.0
2012-03-21 09:30:00,49.36,49.71,49.31,49.69,604200.0,36.4194,36.6776,36.3825,36.6629,604200.0
2012-03-21 09:40:00,49.7,49.7,49.57,49.65,245400.0,36.6702,36.6702,36.5743,36.6334,245400.0
2012-03-21 09:50:00,49.64,49.71,49.58,49.68,288000.0,36.626,36.6776,36.5817,36.6555,288000.0
2012-03-21 10:00:00,49.67,49.69,49.47,49.53,266900.0,36.6481,36.6629,36.5005,36.5448,266900.0
2012-03-21 10:10:00,49.53,49.68,49.51,49.59,148600.0,36.5448,36.6555,36.5301,36.5891,148600.0
2012-03-21 10:20:00,49.59,49.71,49.59,49.7,268100.0,36.5891,36.6776,36.5891,36.6702,268100.0
2012-03-21 10:30:00,49.71,49.75,49.67,49.7,264300.0,36.6776,36.7071,36.6481,36.6702,264300.0
2012-03-21 10:40:00,49.7,49.71,49.61,49.69,350400.0,36.6702,36.6776,36.6038,36.6629,350400.0
2012-03-21 10:50:00,49.7,49.71,49.6,49.6,341400.0,36.6702,36.6776,36.5965,36.5965,341400.0
2012-03-21 11:00:00,49.6,49.71,49.56,49.7,261800.0,36.5965,36.6776,36.567,36.6702,261800.0
2012-03-21 11:10:00,49.7,49.72,49.66,49.69,156400.0,36.6702,36.685,36.6407,36.6629,156400.0
2012-03-21 11:20:00,49.7,49.73,49.65,49.72,151700.0,36.6702,36.6924,36.6334,36.685,151700.0
2012-03-21 11:30:00,49.72,49.83,49.72,49.79,199900.0,36.685,36.7662,36.685,36.7367,199900.0
2012-03-21 11:40:00,49.79,49.81,49.75,49.77,118000.0,36.7367,36.7514,36.7071,36.7219,118000.0
2012-03-21 11:50:00,49.76,49.8,49.75,49.79,94000.0,36.7145,36.744,36.7071,36.7367,94000.0
2012-03-21 12:00:00,49.79,49.79,49.72,49.74,140700.0,36.7367,36.7367,36.685,36.6998,140700.0
2012-03-21 12:10:00,49.75,49.77,49.72,49.73,86200.0,36.7071,36.7219,36.685,36.6924,86200.0
2012-03-21 12:20:00,49.74,49.76,49.73,49.76,91400.0,36.6998,36.7145,36.6924,36.7145,91400.0
2012-03-21 12:30:00,49.75,49.77,49.74,49.75,99700.0,36.7071,36.7219,36.6998,36.7071,99700.0
2012-03-21 12:40:00,49.75,49.79,49.75,49.77,124500.0,36.7071,36.7367,36.7071,36.7219,124500.0
2012-03-21 12:50:00,49.78,49.79,49.77,49.78,53500.0,36.7293,36.7367,36.7219,36.7293,53500.0
2012-03-21 13:00:00,49.78,49.79,49.73,49.76,122000.0,36.7293,36.7367,36.6924,36.7145,122000.0
2012-03-21 13:10:00,49.75,49.8,49.75,49.78,136800.0,36.7071,36.744,36.7071,36.7293,136800.0
2012-03-21 13:20:00,49.79,49.8,49.74,49.77,369800.0,36.7367,36.744,36.6998,36.7219,369800.0
2012-03-21 13:30:00,49.77,49.8,49.73,49.79,259000.0,36.7219,36.744,36.6924,36.7367,259000.0
2012-03-21 13:40:00,49.78,49.8,49.77,49.8,96300.0,36.7293,36.744,36.7219,36.744,96300.0
2012-03-21 13:50:00,49.8,49.83,49.79,49.81,377900.0,36.744,36.7662,36.7367,36.7514,377900.0
2012-03-21 14:00:00,49.8,49.85,49.77,49.77,253000.0,36.744,36.7809,36.7219,36.7219,253000.0
2012-03-21 14:10:00,49.77,49.85,49.77,49.85,198900.0,36.7219,36.7809,36.7219,36.7809,198900.0
2012-03-21 14:20:00,49.85,49.86,49.83,49.85,429500.0,36.7809,36.7883,36.7662,36.7809,429500.0
2012-03-21 14:30:00,49.85,49.89,49.82,49.85,202500.0,36.7809,36.8104,36.7588,36.7809,202500.0
2012-03-21 14:40:00,49.85,49.88,49.84,49.84,130500.0,36.7809,36.8031,36.7735,36.7735,130500.0
2012-03-21 14:50:00,49.84,49.88,49.84,49.87,113900.0,36.7735,36.8031,36.7735,36.7957,113900.0
2012-03-21 15:00:00,49.88,49.9,49.86,49.9,391000.0,36.8031,36.8178,36.7883,36.8178,391000.0
2012-03-21 15:10:00,49.89,49.92,49.89,49.9,267100.0,36.8104,36.8326,36.8104,36.8178,267100.0
2012-03-21 15:20:00,49.91,49.93,49.9,49.9,203100.0,36.8252,36.8399,36.8178,36.8178,203100.0
2012-03-21 15:30:00,49.9,49.93,49.89,49.91,219000.0,36.8178,36.8399,36.8104,36.8252,219000.0
2012-03-21 15:40:00,49.91,49.92,49.87,49.91,360300.0,36.8252,36.8326,36.7957,36.8252,360300.0
2012-03-21 15:50:00,49.91,49.91,49.79,49.81,783900.0,36.8252,36.8252,36.7367,36.7514,783900.0
2012-03-22 09:30:00,49.47,49.7,49.34,49.67,534000.0,36.5005,36.6702,36.4046,36.6481,534000.0
2012-03-22 09:40:00,49.67,49.88,49.67,49.85,351100.0,36.6481,36.8031,36.6481,36.7809,351100.0
2012-03-22 09:50:00,49.85,49.87,49.72,49.75,134100.0,36.7809,36.7957,36.685,36.7071,134100.0
2012-03-22 10:00:00,49.75,49.85,49.73,49.8,134800.0,36.7071,36.7809,36.6924,36.744,134800.0
2012-03-22 10:10:00,49.8,49.81,49.64,49.71,183200.0,36.744,36.7514,36.626,36.6776,183200.0
2012-03-22 10:20:00,49.71,49.82,49.7,49.82,137300.0,36.6776,36.7588,36.6702,36.7588,137300.0
2012-03-22 10:30:00,49.82,49.83,49.73,49.81,128100.0,36.7588,36.7662,36.6924,36.7514,128100.0
2012-03-22 10:40:00,49.81,49.85,49.69,49.7,137100.0,36.7514,36.7809,36.6629,36.6702,137100.0
2012-03-22 10:50:00,49.69,49.7,49.5,49.53,166000.0,36.6629,36.6702,36.5227,36.5448,166000.0
2012-03-22 11:00:00,49.53,49.54,49.45,49.45,201900.0,36.5448,36.5522,36.4858,36.4858,201900.0
2012-03-22 11:10:00,49.46,49.67,49.45,49.66,130200.0,36.4932,36.6481,36.4858,36.6407,130200.0
2012-03-22 11:20:00,49.66,49.74,49.66,49.71,112700.0,36.6407,36.6998,36.6407,36.6776,112700.0
2012-03-22 11:30:00,49.71,49.84,49.71,49.84,130500.0,36.6776,36.7735,36.6776,36.7735,130500.0
2012-03-22 11:40:00,49.84,49.86,49.82,49.82,240700.0,36.7735,36.7883,36.7588,36.7588,240700.0
2012-03-22 11:50:00,49.82,49.84,49.78,49.8,405400.0,36.7588,36.7735,36.7293,36.744,405400.0
2012-03-22 12:00:00,49.8,49.84,49.8,49.83,148000.0,36.744,36.7735,36.744,36.7662,148000.0
2012-03-22 12:10:00,49.83,49.84,49.74,49.75,140800.0,36.7662,36.7735,36.6998,36.7071,140800.0
2012-03-22 12:20:00,49.75,49.82,49.73,49.82,79100.0,36.7071,36.7588,36.6924,36.7588,79100.0
2012-03-22 12:30:00,49.82,49.83,49.78,49.83,98000.0,36.7588,36.7662,36.7293,36.7662,98000.0
2012-03-22 12:40:00,49.83,49.83,49.79,49.81,51500.0,36.7662,36.7662,36.7367,36.7514,51500.0
2012-03-22 12:50:00,49.81,49.86,49.81,49.86,88000.0,36.7514,36.7883,36.7514,36.7883,88000.0
2012-03-22 13:00:00,49.87,49.87,49.78,49.78,91600.0,36.7957,36.7957,36.7293,36.7293,91600.0
2012-03-22 13:10:00,49.78,49.82,49.77,49.77,39300.0,36.7293,36.7588,36.7219,36.7219,39300.0
2012-03-22 13:20:00,49.77,49.79,49.71,49.73,74100.0,36.7219,36.7367,36.6776,36.6924,74100.0
2012-03-22 13:30:00,49.73,49.75,49.71,49.75,85500.0,36.6924,36.7071,36.6776,36.7071,85500.0
2012-03-22 13:40:00,49.75,49.76,49.69,49.7,182600.0,36.7071,36.7145,36.6629,36.6702,182600.0
2012-03-22 13:50:00,49.7,49.72,49.68,49.7,139800.0,36.6702,36.685,36.6555,36.6702,139800.0
2012-03-22 14:00:00,49.69,49.71,49.65,49.71,105700.0,36.6629,36.6776,36.6334,36.6776,105700.0
2012-03-22 14:10:00,49.71,49.73,49.65,49.65,96900.0,36.6776,36.6924,36.6334,36.6334,96900.0
2012-03-22 14:20:00,49.65,49.72,49.65,49.66,182000.0,36.6334,36.685,36.6334,36.6407,182000.0
2012-03-22 14:30:00,49.66,49.66,49.61,49.65,103700.0,36.6407,36.6407,36.6038,36.6334,103700.0
2012-03-22 14:40:00,49.65,49.7,49.63,49.65,205100.0,36.6334,36.6702,36.6186,36.6334,205100.0
2012-03-22 14:50:00,49.65,49.66,49.59,49.64,193700.0,36.6334,36.6407,36.5891,36.626,193700.0
2012-03-22 15:00:00,49.64,49.66,49.59,49.62,128800.0,36.626,36.6407,36.5891,36.6112,128800.0
2012-03-22 15:10:00,49.61,49.63,49.56,49.58,128800.0,36.6038,36.6186,36.567,36.5817,128800.0
2012-03-22 15:20:00,49.58,49.67,49.55,49.66,119400.0,36.5817,36.6481,36.5596,36.6407,119400.0
2012-03-22 15:30:00,49.67,49.71,49.63,49.69,235600.0,36.6481,36.6776,36.6186,36.6629,235600.0
2012-03-22 15:40:00,49.7,49.76,49.69,49.75,270900.0,36.6702,36.7145,36.6629,36.7071,270900.0
2012-03-22 15:50:00,49.74,49.75,49.69,49.7,273200.0,36.6998,36.7071,36.6629,36.6702,273200.0
2012-03-23 09:30:00,49.37,49.46,49.05,49.25,563000.0,36.4268,36.4932,36.1907,36.3382,563000.0
2012-03-23 09:40:00,49.25,49.37,49.19,49.33,234900.0,36.3382,36.4268,36.294,36.3973,234900.0
2012-03-23 09:50:00,49.33,49.35,49.13,49.13,201900.0,36.3973,36.412,36.2497,36.2497,201900.0
2012-03-23 10:00:00,49.13,49.19,48.9,48.9,774900.0,36.2497,36.294,36.08,36.08,774900.0
2012-03-23 10:10:00,48.9,48.91,48.76,48.77,392600.0,36.08,36.0874,35.9767,35.9841,392600.0
2012-03-23 10:20:00,48.78,48.93,48.75,48.83,428500.0,35.9914,36.1021,35.9693,36.0283,428500.0
2012-03-23 10:30:00,48.82,49.04,48.82,49.02,243600.0,36.021,36.1833,36.021,36.1685,243600.0
2012-03-23 10:40:00,49.02,49.16,49.01,49.03,368700.0,36.1685,36.2718,36.1611,36.1759,368700.0
2012-03-23 10:50:00,49.04,49.12,49.01,49.12,117100.0,36.1833,36.2423,36.1611,36.2423,117100.0
2012-03-23 11:00:00,49.12,49.15,49.06,49.11,174200.0,36.2423,36.2644,36.198,36.2349,174200.0
2012-03-23 11:10:00,49.11,49.12,49.05,49.11,116000.0,36.2349,36.2423,36.1907,36.2349,116000.0
2012-03-23 11:20:00,49.11,49.17,49.08,49.13,166800.0,36.2349,36.2792,36.2128,36.2497,166800.0
2012-03-23 11:30:00,49.13,49.24,49.13,49.23,142400.0,36.2497,36.3308,36.2497,36.3235,142400.0
2012-03-23 11:40:00,49.23,49.3,49.23,49.3,189200.0,36.3235,36.3751,36.3235,36.3751,189200.0
2012-03-23 11:50:00,49.3,49.42,49.29,49.4,131400.0,36.3751,36.4637,36.3677,36.4489,131400.0
2012-03-23 12:00:00,49.39,49.46,49.37,49.45,137600.0,36.4415,36.4932,36.4268,36.4858,137600.0
2012-03-23 12:10:00,49.45,49.49,49.4,49.41,133100.0,36.4858,36.5153,36.4489,36.4563,133100.0
2012-03-23 12:20:00,49.41,49.41,49.33,49.36,115900.0,36.4563,36.4563,36.3973,36.4194,115900.0
2012-03-23 12:30:00,49.36,49.38,49.27,49.34,140600.0,36.4194,36.4341,36.353,36.4046,140600.0
2012-03-23 12:40:00,49.34,49.43,49.34,49.41,126000.0,36.4046,36.471,36.4046,36.4563,126000.0
2012-03-23 12:50:00,49.41,49.48,49.4,49.45,72700.0,36.4563,36.5079,36.4489,36.4858,72700.0
2012-03-23 13:00:00,49.46,49.5,49.45,49.47,66900.0,36.4932,36.5227,36.4858,36.5005,66900.0
2012-03-23 13:10:00,49.47,49.47,49.41,49.46,116000.0,36.5005,36.5005,36.4563,36.4932,116000.0
2012-03-23 13:20:00,49.46,49.49,49.44,49.47,101200.0,36.4932,36.5153,36.4784,36.5005,101200.0
2012-03-23 13:30:00,49.47,49.5,49.38,49.38,130500.0,36.5005,36.5227,36.4341,36.4341,130500.0
2012-03-23 13:40:00,49.39,49.43,49.36,49.42,56100.0,36.4415,36.471,36.4194,36.4637,56100.0
2012-03-23 13:50:00,49.42,49.44,49.36,49.36,90400.0,36.4637,36.4784,36.4194,36.4194,90400.0
2012-03-23 14:00:00,49.36,49.39,49.32,49.33,97000.0,36.4194,36.4415,36.3899,36.3973,97000.0
2012-03-23 14:10:00,49.33,49.44,49.32,49.42,145200.0,36.3973,36.4784,36.3899,36.4637,145200.0
2012-03-23 14:20:00,49.41,49.48,49.39,49.46,88900.0,36.4563,36.5079,36.4415,36.4932,88900.0
2012-03-23 14:30:00,49.46,49.48,49.43,49.48,182100.0,36.4932,36.5079,36.471,36.5079,182100.0
2012-03-23 14:40:00,49.48,49.56,49.47,49.54,162800.0,36.5079,36.567,36.5005,36.5522,162800.0
2012-03-23 14:50:00,49.53,49.58,49.49,49.52,98400.0,36.5448,36.5817,36.5153,36.5374,98400.0
2012-03-23 15:00:00,49.51,49.53,49.47,49.47,101200.0,36.5301,36.5448,36.5005,36.5005,101200.0
2012-03-23 15:10:00,49.48,49.55,49.47,49.54,165300.0,36.5079,36.5596,36.5005,36.5522,165300.0
2012-03-23 15:20:00,49.53,49.55,49.51,49.54,117200.0,36.5448,36.5596,36.5301,36.5522,117200.0
2012-03-23 15:30:00,49.55,49.58,49.5,49.51,183000.0,36.5596,36.5817,36.5227,36.5301,183000.0
2012-03-23 15:40:00,49.51,49.52,49.44,49.48,306900.0,36.5301,36.5374,36.4784,36.5079,306900.0
2012-03-23 15:50:00,49.48,49.58,49.48,49.54,671700.0,36.5079,36.5817,36.5079,36.5522,671700.0
2012-03-26 09:30:00,49.71,49.89,49.7,49.86,382600.0,36.6776,36.8104,36.6702,36.7883,382600.0
2012-03-26 09:40:00,49.86,49.9,49.83,49.9,219600.0,36.7883,36.8178,36.7662,36.8178,219600.0
2012-03-26 09:50:00,49.89,49.9,49.84,49.9,271400.0,36.8104,36.8178,36.7735,36.8178,271400.0
2012-03-26 10:00:00,49.89,49.95,49.85,49.95,371600.0,36.8104,36.8547,36.7809,36.8547,371600.0
2012-03-26 10:10:00,49.94,49.96,49.92,49.94,282900.0,36.8473,36.8621,36.8326,36.8473,282900.0
2012-03-26 10:20:00,49.95,49.96,49.91,49.96,205100.0,36.8547,36.8621,36.8252,36.8621,205100.0
2012-03-26 10:30:00,49.96,49.99,49.89,49.89,383900.0,36.8621,36.8842,36.8104,36.8104,383900.0
2012-03-26 10:40:00,49.89,49.91,49.85,49.9,162100.0,36.8104,36.8252,36.7809,36.8178,162100.0
2012-03-26 10:50:00,49.9,49.96,49.9,49.95,123600.0,36.8178,36.8621,36.8178,36.8547,123600.0
2012-03-26 11:00:00,49.95,49.97,49.93,49.96,225900.0,36.8547,36.8695,36.8399,36.8621,225900.0
2012-03-26 11:10:00,49.96,49.98,49.95,49.97,218700.0,36.8621,36.8768,36.8547,36.8695,218700.0
2012-03-26 11:20:00,49.97,50.0,49.92,49.93,846400.0,36.8695,36.8916,36.8326,36.8399,846400.0
2012-03-26 11:30:00,49.92,49.98,49.92,49.97,177400.0,36.8326,36.8768,36.8326,36.8695,177400.0
2012-03-26 11:40:00,49.97,49.98,49.93,49.95,240300.0,36.8695,36.8768,36.8399,36.8547,240300.0
2012-03-26 11:50:00,49.94,49.96,49.94,49.95,82700.0,36.8473,36.8621,36.8473,36.8547,82700.0
2012-03-26 12:00:00,49.95,50.05,49.94,49.97,814300.0,36.8547,36.9285,36.8473,36.8695,814300.0
2012-03-26 12:10:00,49.97,49.99,49.94,49.98,172900.0,36.8695,36.8842,36.8473,36.8768,172900.0
2012-03-26 12:20:00,49.99,50.05,49.98,50.05,382500.0,36.8842,36.9285,36.8768,36.9285,382500.0
2012-03-26 12:30:00,50.04,50.05,49.97,49.97,254100.0,36.9211,36.9285,36.8695,36.8695,254100.0
2012-03-26 12:40:00,49.98,50.03,49.97,50.03,168700.0,36.8768,36.9137,36.8695,36.9137,168700.0
2012-03-26 12:50:00,50.03,50.11,50.0,50.1,294400.0,36.9137,36.9728,36.8916,36.9654,294400.0
2012-03-26 13:00:00,50.1,50.1,49.99,49.99,125500.0,36.9654,36.9654,36.8842,36.8842,125500.0
2012-03-26 13:10:00,49.99,50.02,49.96,49.96,123500.0,36.8842,36.9064,36.8621,36.8621,123500.0
2012-03-26 13:20:00,49.97,49.99,49.93,49.97,124400.0,36.8695,36.8842,36.8399,36.8695,124400.0
2012-03-26 13:30:00,49.98,49.99,49.95,49.98,111700.0,36.8768,36.8842,36.8547,36.8768,111700.0
2012-03-26 13:40:00,49.98,49.99,49.94,49.97,124500.0,36.8768,36.8842,36.8473,36.8695,124500.0
2012-03-26 13:50:00,49.97,50.02,49.96,50.02,389600.0,36.8695,36.9064,36.8621,36.9064,389600.0
2012-03-26 14:00:00,50.02,50.09,50.02,50.09,108400.0,36.9064,36.958,36.9064,36.958,108400.0
2012-03-26 14:10:00,50.09,50.1,50.06,50.08,140700.0,36.958,36.9654,36.9359,36.9506,140700.0
2012-03-26 14:20:00,50.08,50.13,50.08,50.1,145400.0,36.9506,36.9875,36.9506,36.9654,145400.0
2012-03-26 14:30:00,50.1,50.11,50.05,50.05,86400.0,36.9654,36.9728,36.9285,36.9285,86400.0
2012-03-26 14:40:00,50.06,50.13,50.05,50.05,201800.0,36.9359,36.9875,36.9285,36.9285,201800.0
2012-03-26 14:50:00,50.06,50.14,50.04,50.1,234300.0,36.9359,36.9949,36.9211,36.9654,234300.0
2012-03-26 15:00:00,50.1,50.14,50.06,50.06,267000.0,36.9654,36.9949,36.9359,36.9359,267000.0
2012-03-26 15:10:00,50.07,50.15,50.06,50.13,257000.0,36.9432,37.0023,36.9359,36.9875,257000.0
2012-03-26 15:20:00,50.13,50.13,50.05,50.05,268800.0,36.9875,36.9875,36.9285,36.9285,268800.0
2012-03-26 15:30:00,50.06,50.09,49.99,49.99,659300.0,36.9359,36.958,36.8842,36.8842,659300.0
2012-03-26 15:40:00,50.0,50.03,49.98,50.03,560200.0,36.8916,36.9137,36.8768,36.9137,560200.0
2012-03-26 15:50:00,50.03,50.13,50.02,50.12,954500.0,36.9137,36.9875,36.9064,36.9801,954500.0
2012-03-27 09:30:00,50.05,50.25,50.0,50.15,465600.0,36.9285,37.0761,36.8916,37.0023,465600.0
2012-03-27 09:40:00,50.16,50.21,50.09,50.17,214800.0,37.0097,37.0465,36.958,37.017,214800.0
2012-03-27 09:50:00,50.17,50.2,50.09,50.2,223900.0,37.017,37.0392,36.958,37.0392,223900.0
2012-03-27 10:00:00,50.19,50.21,50.13,50.19,179900.0,37.0318,37.0465,36.9875,37.0318,179900.0
2012-03-27 10:10:00,50.19,50.31,50.18,50.23,312800.0,37.0318,37.1203,37.0244,37.0613,312800.0
2012-03-27 10:20:00,50.23,50.25,50.09,50.12,170000.0,37.0613,37.0761,36.958,36.9801,170000.0
2012-03-27 10:30:00,50.13,50.22,50.08,50.21,157600.0,36.9875,37.0539,36.9506,37.0465,157600.0
2012-03-27 10:40:00,50.22,50.26,50.14,50.16,129500.0,37.0539,37.0834,36.9949,37.0097,129500.0
2012-03-27 10:50:00,50.16,50.16,50.1,50.15,113400.0,37.0097,37.0097,36.9654,37.0023,113400.0
2012-03-27 11:00:00,50.15,50.21,50.15,50.18,104100.0,37.0023,37.0465,37.0023,37.0244,104100.0
2012-03-27 11:10:00,50.18,50.23,50.15,50.19,113600.0,37.0244,37.0613,37.0023,37.0318,113600.0
2012-03-27 11:20:00,50.2,50.25,50.18,50.25,119200.0,37.0392,37.0761,37.0244,37.0761,119200.0
2012-03-27 11:30:00,50.25,50.27,50.24,50.26,176800.0,37.0761,37.0908,37.0687,37.0834,176800.0
2012-03-27 11:40:00,50.25,50.28,50.24,50.27,126900.0,37.0761,37.0982,37.0687,37.0908,126900.0
2012-03-27 11:50:00,50.27,50.33,50.25,50.3,156900.0,37.0908,37.1351,37.0761,37.1129,156900.0
2012-03-27 12:00:00,50.3,50.35,50.28,50.29,152200.0,37.1129,37.1498,37.0982,37.1056,152200.0
2012-03-27 12:10:00,50.28,50.3,50.27,50.3,131900.0,37.0982,37.1129,37.0908,37.1129,131900.0
2012-03-27 12:20:00,50.29,50.3,50.28,50.28,111200.0,37.1056,37.1129,37.0982,37.0982,111200.0
2012-03-27 12:30:00,50.29,50.3,50.28,50.3,136400.0,37.1056,37.1129,37.0982,37.1129,136400.0
2012-03-27 12:40:00,50.29,50.32,50.29,50.3,319200.0,37.1056,37.1277,37.1056,37.1129,319200.0
2012-03-27 12:50:00,50.29,50.3,50.21,50.25,189200.0,37.1056,37.1129,37.0465,37.0761,189200.0
2012-03-27 13:00:00,50.25,50.3,50.24,50.3,85700.0,37.0761,37.1129,37.0687,37.1129,85700.0
2012-03-27 13:10:00,50.3,50.34,50.25,50.26,94000.0,37.1129,37.1425,37.0761,37.0834,94000.0
2012-03-27 13:20:00,50.25,50.26,50.22,50.22,136300.0,37.0761,37.0834,37.0539,37.0539,136300.0
2012-03-27 13:30:00,50.23,50.24,50.21,50.23,72300.0,37.0613,37.0687,37.0465,37.0613,72300.0
2012-03-27 13:40:00,50.22,50.26,50.19,50.2,261500.0,37.0539,37.0834,37.0318,37.0392,261500.0
2012-03-27 13:50:00,50.2,50.23,50.19,50.21,126000.0,37.0392,37.0613,37.0318,37.0465,126000.0
2012-03-27 14:00:00,50.22,50.25,50.21,50.24,95100.0,37.0539,37.0761,37.0465,37.0687,95100.0
2012-03-27 14:10:00,50.24,50.3,50.24,50.26,266700.0,37.0687,37.1129,37.0687,37.0834,266700.0
2012-03-27 14:20:00,50.26,50.26,50.21,50.25,69600.0,37.0834,37.0834,37.0465,37.0761,69600.0
2012-03-27 14:30:00,50.25,50.31,50.23,50.23,328800.0,37.0761,37.1203,37.0613,37.0613,328800.0
2012-03-27 14:40:00,50.23,50.23,50.18,50.19,134000.0,37.0613,37.0613,37.0244,37.0318,134000.0
2012-03-27 14:50:00,50.2,50.2,50.14,50.18,249000.0,37.0392,37.0392,36.9949,37.0244,249000.0
2012-03-27 15:00:00,50.17,50.2,50.16,50.19,116000.0,37.017,37.0392,37.0097,37.0318,116000.0
2012-03-27 15:10:00,50.19,50.2,50.12,50.16,147200.0,37.0318,37.0392,36.9801,37.0097,147200.0
2012-03-27 15:20:00,50.15,50.16,50.07,50.11,262600.0,37.0023,37.0097,36.9432,36.9728,262600.0
2012-03-27 15:30:00,50.11,50.17,50.11,50.16,223000.0,36.9728,37.017,36.9728,37.0097,223000.0
2012-03-27 15:40:00,50.17,50.18,50.08,50.12,264400.0,37.017,37.0244,36.9506,36.9801,264400.0
2012-03-27 15:50:00,50.11,50.14,50.04,50.05,482700.0,36.9728,36.9949,36.9211,36.9285,482700.0
2012-03-28 09:30:00,49.84,50.18,49.81,50.12,332500.0,36.7735,37.0244,36.7514,36.9801,332500.0
2012-03-28 09:40:00,50.13,50.16,49.97,49.99,153600.0,36.9875,37.0097,36.8695,36.8842,153600.0
2012-03-28 09:50:00,49.99,50.11,49.99,50.09,128200.0,36.8842,36.9728,36.8842,36.958,128200.0
2012-03-28 10:00:00,50.1,50.25,50.1,50.24,146100.0,36.9654,37.0761,36.9654,37.0687,146100.0
2012-03-28 10:10:00,50.25,50.25,50.15,50.21,111600.0,37.0761,37.0761,37.0023,37.0465,111600.0
2012-03-28 10:20:00,50.21,50.21,50.0,50.05,241600.0,37.0465,37.0465,36.8916,36.9285,241600.0
2012-03-28 10:30:00,50.05,50.11,50.0,50.03,162400.0,36.9285,36.9728,36.8916,36.9137,162400.0
2012-03-28 10:40:00,50.02,50.05,49.97,50.02,156500.0,36.9064,36.9285,36.8695,36.9064,156500.0
2012-03-28 10:50:00,50.02,50.03,49.98,50.03,128100.0,36.9064,36.9137,36.8768,36.9137,128100.0
2012-03-28 11:00:00,50.02,50.05,49.98,50.05,139100.0,36.9064,36.9285,36.8768,36.9285,139100.0
2012-03-28 11:10:00,50.04,50.19,50.01,50.18,184700.0,36.9211,37.0318,36.899,37.0244,184700.0
2012-03-28 11:20:00,50.19,50.22,50.1,50.13,185700.0,37.0318,37.0539,36.9654,36.9875,185700.0
2012-03-28 11:30:00,50.12,50.15,49.99,49.99,125400.0,36.9801,37.0023,36.8842,36.8842,125400.0
2012-03-28 11:40:00,49.99,50.01,49.93,49.93,144500.0,36.8842,36.899,36.8399,36.8399,144500.0
2012-03-28 11:50:00,49.92,49.93,49.76,49.83,187700.0,36.8326,36.8399,36.7145,36.7662,187700.0
2012-03-28 12:00:00,49.83,49.88,49.76,49.83,126000.0,36.7662,36.8031,36.7145,36.7662,126000.0
2012-03-28 12:10:00,49.83,49.89,49.79,49.84,109800.0,36.7662,36.8104,36.7367,36.7735,109800.0
2012-03-28 12:20:00,49.84,49.88,49.8,49.86,71700.0,36.7735,36.8031,36.744,36.7883,71700.0
2012-03-28 12:30:00,49.85,49.88,49.8,49.85,79400.0,36.7809,36.8031,36.744,36.7809,79400.0
2012-03-28 12:40:00,49.85,49.95,49.84,49.94,82700.0,36.7809,36.8547,36.7735,36.8473,82700.0
2012-03-28 12:50:00,49.94,49.94,49.87,49.92,88200.0,36.8473,36.8473,36.7957,36.8326,88200.0
2012-03-28 13:00:00,49.91,49.94,49.88,49.89,76900.0,36.8252,36.8473,36.8031,36.8104,76900.0
2012-03-28 13:10:00,49.89,49.91,49.84,49.91,116900.0,36.8104,36.8252,36.7735,36.8252,116900.0
2012-03-28 13:20:00,49.9,49.91,49.83,49.88,69200.0,36.8178,36.8252,36.7662,36.8031,69200.0
2012-03-28 13:30:00,49.89,49.89,49.8,49.84,88200.0,36.8104,36.8104,36.744,36.7735,88200.0
2012-03-28 13:40:00,49.84,49.86,49.78,49.78,90300.0,36.7735,36.7883,36.7293,36.7293,90300.0
2012-03-28 13:50:00,49.79,49.84,49.74,49.84,119600.0,36.7367,36.7735,36.6998,36.7735,119600.0
2012-03-28 14:00:00,49.84,49.84,49.64,49.67,236700.0,36.7735,36.7735,36.626,36.6481,236700.0
2012-03-28 14:10:00,49.68,49.71,49.64,49.64,129600.0,36.6555,36.6776,36.626,36.626,129600.0
2012-03-28 14:20:00,49.64,49.71,49.6,49.71,161700.0,36.626,36.6776,36.5965,36.6776,161700.0
2012-03-28 14:30:00,49.7,49.78,49.7,49.73,104800.0,36.6702,36.7293,36.6702,36.6924,104800.0
2012-03-28 14:40:00,49.74,49.78,49.7,49.78,207000.0,36.6998,36.7293,36.6702,36.7293,207000.0
2012-03-28 14:50:00,49.78,49.79,49.7,49.73,124900.0,36.7293,36.7367,36.6702,36.6924,124900.0
2012-03-28 15:00:00,49.72,49.83,49.7,49.79,267100.0,36.685,36.7662,36.6702,36.7367,267100.0
2012-03-28 15:10:00,49.8,49.8,49.76,49.76,153500.0,36.744,36.744,36.7145,36.7145,153500.0
2012-03-28 15:20:00,49.76,49.77,49.7,49.75,227000.0,36.7145,36.7219,36.6702,36.7071,227000.0
2012-03-28 15:30:00,49.74,49.76,49.69,49.75,289900.0,36.6998,36.7145,36.6629,36.7071,289900.0
2012-03-28 15:40:00,49.76,49.85,49.73,49.82,462400.0,36.7145,36.7809,36.6924,36.7588,462400.0
2012-03-28 15:50:00,49.82,49.89,49.78,49.89,764500.0,36.7588,36.8104,36.7293,36.8104,764500.0
2012-03-29 09:30:00,49.5,49.69,49.4,49.53,338200.0,36.5227,36.6629,36.4489,36.5448,338200.0
2012-03-29 09:40:00,49.52,49.57,49.41,49.56,140500.0,36.5374,36.5743,36.4563,36.567,140500.0
2012-03-29 09:50:00,49.57,49.58,49.45,49.57,199400.0,36.5743,36.5817,36.4858,36.5743,199400.0
2012-03-29 10:00:00,49.57,49.78,49.57,49.73,176100.0,36.5743,36.7293,36.5743,36.6924,176100.0
2012-03-29 10:10:00,49.73,49.74,49.57,49.58,135700.0,36.6924,36.6998,36.5743,36.5817,135700.0
2012-03-29 10:20:00,49.58,49.65,49.56,49.63,111900.0,36.5817,36.6334,36.567,36.6186,111900.0
2012-03-29 10:30:00,49.64,49.72,49.6,49.72,129500.0,36.626,36.685,36.5965,36.685,129500.0
2012-03-29 10:40:00,49.72,49.82,49.71,49.73,150300.0,36.685,36.7588,36.6776,36.6924,150300.0
2012-03-29 10:50:00,49.73,49.79,49.69,49.78,93400.0,36.6924,36.7367,36.6629,36.7293,93400.0
2012-03-29 11:00:00,49.78,49.78,49.69,49.78,176400.0,36.7293,36.7293,36.6629,36.7293,176400.0
2012-03-29 11:10:00,49.77,49.78,49.68,49.69,93000.0,36.7219,36.7293,36.6555,36.6629,93000.0
2012-03-29 11:20:00,49.69,49.77,49.66,49.67,103400.0,36.6629,36.7219,36.6407,36.6481,103400.0
2012-03-29 11:30:00,49.66,49.71,49.6,49.61,223900.0,36.6407,36.6776,36.5965,36.6038,223900.0
2012-03-29 11:40:00,49.61,49.7,49.6,49.67,144900.0,36.6038,36.6702,36.5965,36.6481,144900.0
2012-03-29 11:50:00,49.67,49.67,49.52,49.55,141000.0,36.6481,36.6481,36.5374,36.5596,141000.0
2012-03-29 12:00:00,49.56,49.69,49.55,49.65,132200.0,36.567,36.6629,36.5596,36.6334,132200.0
2012-03-29 12:10:00,49.65,49.71,49.64,49.7,69600.0,36.6334,36.6776,36.626,36.6702,69600.0
2012-03-29 12:20:00,49.7,49.71,49.64,49.66,72400.0,36.6702,36.6776,36.626,36.6407,72400.0
2012-03-29 12:30:00,49.66,49.68,49.58,49.66,92300.0,36.6407,36.6555,36.5817,36.6407,92300.0
2012-03-29 12:40:00,49.66,49.69,49.63,49.64,59600.0,36.6407,36.6629,36.6186,36.626,59600.0
2012-03-29 12:50:00,49.64,49.73,49.64,49.72,54200.0,36.626,36.6924,36.626,36.685,54200.0
2012-03-29 13:00:00,49.71,49.72,49.63,49.65,59400.0,36.6776,36.685,36.6186,36.6334,59400.0
2012-03-29 13:10:00,49.64,49.65,49.57,49.58,50200.0,36.626,36.6334,36.5743,36.5817,50200.0
2012-03-29 13:20:00,49.58,49.65,49.55,49.64,106400.0,36.5817,36.6334,36.5596,36.626,106400.0
2012-03-29 13:30:00,49.64,49.69,49.64,49.69,162400.0,36.626,36.6629,36.626,36.6629,162400.0
2012-03-29 13:40:00,49.69,49.72,49.65,49.65,79400.0,36.6629,36.685,36.6334,36.6334,79400.0
2012-03-29 13:50:00,49.65,49.67,49.62,49.67,81200.0,36.6334,36.6481,36.6112,36.6481,81200.0
2012-03-29 14:00:00,49.66,49.75,49.65,49.74,84400.0,36.6407,36.7071,36.6334,36.6998,84400.0
2012-03-29 14:10:00,49.75,49.78,49.71,49.78,101300.0,36.7071,36.7293,36.6776,36.7293,101300.0
2012-03-29 14:20:00,49.78,49.81,49.78,49.8,91300.0,36.7293,36.7514,36.7293,36.744,91300.0
2012-03-29 14:30:00,49.8,49.8,49.75,49.78,89500.0,36.744,36.744,36.7071,36.7293,89500.0
2012-03-29 14:40:00,49.77,49.78,49.74,49.75,71900.0,36.7219,36.7293,36.6998,36.7071,71900.0
2012-03-29 14:50:00,49.74,49.77,49.71,49.74,78800.0,36.6998,36.7219,36.6776,36.6998,78800.0
2012-03-29 15:00:00,49.73,49.78,49.72,49.78,101200.0,36.6924,36.7293,36.685,36.7293,101200.0
2012-03-29 15:10:00,49.78,49.9,49.78,49.88,167000.0,36.7293,36.8178,36.7293,36.8031,167000.0
2012-03-29 15:20:00,49.88,49.88,49.76,49.79,107100.0,36.8031,36.8031,36.7145,36.7367,107100.0
2012-03-29 15:30:00,49.8,49.88,49.79,49.83,130700.0,36.744,36.8031,36.7367,36.7662,130700.0
2012-03-29 15:40:00,49.83,49.93,49.81,49.89,215300.0,36.7662,36.8399,36.7514,36.8104,215300.0
2012-03-29 15:50:00,49.89,49.94,49.87,49.88,399200.0,36.8104,36.8473,36.7957,36.8031,399200.0
2012-03-30 09:30:00,50.0,50.24,50.0,50.22,309300.0,36.8916,37.0687,36.8916,37.0539,309300.0
2012-03-30 09:40:00,50.23,50.24,50.11,50.17,189300.0,37.0613,37.0687,36.9728,37.017,189300.0
2012-03-30 09:50:00,50.17,50.3,50.16,50.25,249100.0,37.017,37.1129,37.0097,37.0761,249100.0
2012-03-30 10:00:00,50.24,50.26,50.13,50.23,130400.0,37.0687,37.0834,36.9875,37.0613,130400.0
2012-03-30 10:10:00,50.23,50.23,50.12,50.19,186000.0,37.0613,37.0613,36.9801,37.0318,186000.0
2012-03-30 10:20:00,50.18,50.23,50.12,50.23,173500.0,37.0244,37.0613,36.9801,37.0613,173500.0
2012-03-30 10:30:00,50.23,50.23,50.1,50.14,287900.0,37.0613,37.0613,36.9654,36.9949,287900.0
2012-03-30 10:40:00,50.15,50.16,50.08,50.12,132200.0,37.0023,37.0097,36.9506,36.9801,132200.0
2012-03-30 10:50:00,50.12,50.13,50.04,50.09,129700.0,36.9801,36.9875,36.9211,36.958,129700.0
2012-03-30 11:00:00,50.09,50.23,50.09,50.18,96900.0,36.958,37.0613,36.958,37.0244,96900.0
2012-03-30 11:10:00,50.17,50.28,50.16,50.27,112100.0,37.017,37.0982,37.0097,37.0908,112100.0
2012-03-30 11:20:00,50.27,50.35,50.23,50.34,80700.0,37.0908,37.1498,37.0613,37.1425,80700.0
2012-03-30 11:30:00,50.34,50.35,50.27,50.29,79900.0,37.1425,37.1498,37.0908,37.1056,79900.0
2012-03-30 11:40:00,50.3,50.35,50.28,50.33,114600.0,37.1129,37.1498,37.0982,37.1351,114600.0
2012-03-30 11:50:00,50.33,50.35,50.28,50.31,95400.0,37.1351,37.1498,37.0982,37.1203,95400.0
2012-03-30 12:00:00,50.3,50.31,50.26,50.3,72600.0,37.1129,37.1203,37.0834,37.1129,72600.0
2012-03-30 12:10:00,50.3,50.3,50.24,50.27,76900.0,37.1129,37.1129,37.0687,37.0908,76900.0
2012-03-30 12:20:00,50.26,50.28,50.23,50.27,90100.0,37.0834,37.0982,37.0613,37.0908,90100.0
2012-03-30 12:30:00,50.27,50.27,50.23,50.26,209600.0,37.0908,37.0908,37.0613,37.0834,209600.0
2012-03-30 12:40:00,50.26,50.27,50.23,50.27,81700.0,37.0834,37.0908,37.0613,37.0908,81700.0
2012-03-30 12:50:00,50.27,50.3,50.23,50.23,85900.0,37.0908,37.1129,37.0613,37.0613,85900.0
2012-03-30 13:00:00,50.24,50.24,50.2,50.2,210300.0,37.0687,37.0687,37.0392,37.0392,210300.0
2012-03-30 13:10:00,50.2,50.27,50.19,50.26,355800.0,37.0392,37.0908,37.0318,37.0834,355800.0
2012-03-30 13:20:00,50.26,50.33,50.26,50.28,89400.0,37.0834,37.1351,37.0834,37.0982,89400.0
2012-03-30 13:30:00,50.29,50.38,50.28,50.38,96400.0,37.1056,37.172,37.0982,37.172,96400.0
2012-03-30 13:40:00,50.38,50.42,50.31,50.39,463100.0,37.172,37.2015,37.1203,37.1794,463100.0
2012-03-30 13:50:00,50.39,50.4,50.33,50.34,69600.0,37.1794,37.1867,37.1351,37.1425,69600.0
2012-03-30 14:00:00,50.33,50.39,50.33,50.36,91900.0,37.1351,37.1794,37.1351,37.1572,91900.0
2012-03-30 14:10:00,50.36,50.36,50.33,50.33,86600.0,37.1572,37.1572,37.1351,37.1351,86600.0
2012-03-30 14:20:00,50.33,50.39,50.32,50.38,219100.0,37.1351,37.1794,37.1277,37.172,219100.0
2012-03-30 14:30:00,50.38,50.39,50.3,50.3,57500.0,37.172,37.1794,37.1129,37.1129,57500.0
2012-03-30 14:40:00,50.31,50.35,50.28,50.29,77300.0,37.1203,37.1498,37.0982,37.1056,77300.0
2012-03-30 14:50:00,50.28,50.29,50.24,50.24,121800.0,37.0982,37.1056,37.0687,37.0687,121800.0
2012-03-30 15:00:00,50.25,50.26,50.21,50.23,115900.0,37.0761,37.0834,37.0465,37.0613,115900.0
2012-03-30 15:10:00,50.23,50.3,50.2,50.29,128600.0,37.0613,37.1129,37.0392,37.1056,128600.0
2012-03-30 15:20:00,50.28,50.29,50.24,50.27,138600.0,37.0982,37.1056,37.0687,37.0908,138600.0
2012-03-30 15:30:00,50.28,50.33,50.27,50.32,108200.0,37.0982,37.1351,37.0908,37.1277,108200.0
2012-03-30 15:40:00,50.33,50.33,50.24,50.25,261900.0,37.1351,37.1351,37.0687,37.0761,261900.0
2012-03-30 15:50:00,50.24,50.29,50.21,50.28,643400.0,37.0687,37.1056,37.0465,37.0982,643400.0
2012-04-02 09:30:00,50.13,50.25,50.1,50.15,255400.0,36.9875,37.0761,36.9654,37.0023,255400.0
2012-04-02 09:40:00,50.15,50.24,50.05,50.05,189900.0,37.0023,37.0687,36.9285,36.9285,189900.0
2012-04-02 09:50:00,50.06,50.06,49.93,49.96,302900.0,36.9359,36.9359,36.8399,36.8621,302900.0
2012-04-02 10:00:00,49.96,50.07,49.92,50.06,320600.0,36.8621,36.9432,36.8326,36.9359,320600.0
2012-04-02 10:10:00,50.06,50.07,49.94,49.94,231700.0,36.9359,36.9432,36.8473,36.8473,231700.0
2012-04-02 10:20:00,49.94,49.99,49.88,49.89,205800.0,36.8473,36.8842,36.8031,36.8104,205800.0
2012-04-02 10:30:00,49.88,49.92,49.84,49.86,175500.0,36.8031,36.8326,36.7735,36.7883,175500.0
2012-04-02 10:40:00,49.86,49.91,49.84,49.91,129600.0,36.7883,36.8252,36.7735,36.8252,129600.0
2012-04-02 10:50:00,49.9,49.91,49.82,49.85,169300.0,36.8178,36.8252,36.7588,36.7809,169300.0
2012-04-02 11:00:00,49.85,49.9,49.81,49.84,172300.0,36.7809,36.8178,36.7514,36.7735,172300.0
2012-04-02 11:10:00,49.83,49.87,49.8,49.81,255300.0,36.7662,36.7957,36.744,36.7514,255300.0
2012-04-02 11:20:00,49.81,49.86,49.76,49.82,281000.0,36.7514,36.7883,36.7145,36.7588,281000.0
2012-04-02 11:30:00,49.82,49.86,49.8,49.82,174200.0,36.7588,36.7883,36.744,36.7588,174200.0
2012-04-02 11:40:00,49.81,49.94,49.81,49.89,195200.0,36.7514,36.8473,36.7514,36.8104,195200.0
2012-04-02 11:50:00,49.89,49.96,49.88,49.94,133500.0,36.8104,36.8621,36.8031,36.8473,133500.0
2012-04-02 12:00:00,49.95,50.02,49.9,50.0,226800.0,36.8547,36.9064,36.8178,36.8916,226800.0
2012-04-02 12:10:00,49.99,50.07,49.98,50.07,164000.0,36.8842,36.9432,36.8768,36.9432,164000.0
2012-04-02 12:20:00,50.07,50.09,50.03,50.05,130700.0,36.9432,36.958,36.9137,36.9285,130700.0
2012-04-02 12:30:00,50.05,50.07,50.04,50.05,113300.0,36.9285,36.9432,36.9211,36.9285,113300.0
2012-04-02 12:40:00,50.05,50.05,50.04,50.05,111400.0,36.9285,36.9285,36.9211,36.9285,111400.0
2012-04-02 12:50:00,50.04,50.09,50.04,50.08,202400.0,36.9211,36.958,36.9211,36.9506,202400.0
2012-04-02 13:00:00,50.07,50.08,50.05,50.06,104700.0,36.9432,36.9506,36.9285,36.9359,104700.0
2012-04-02 13:10:00,50.05,50.07,50.03,50.05,125800.0,36.9285,36.9432,36.9137,36.9285,125800.0
2012-04-02 13:20:00,50.04,50.07,50.01,50.02,92200.0,36.9211,36.9432,36.899,36.9064,92200.0
2012-04-02 13:30:00,50.02,50.08,49.98,49.99,179400.0,36.9064,36.9506,36.8768,36.8842,179400.0
2012-04-02 13:40:00,49.98,50.03,49.97,50.02,104600.0,36.8768,36.9137,36.8695,36.9064,104600.0
2012-04-02 13:50:00,50.02,50.05,50.0,50.02,107700.0,36.9064,36.9285,36.8916,36.9064,107700.0
2012-04-02 14:00:00,50.02,50.03,49.95,49.99,224100.0,36.9064,36.9137,36.8547,36.8842,224100.0
2012-04-02 14:10:00,49.98,49.99,49.95,49.99,76100.0,36.8768,36.8842,36.8547,36.8842,76100.0
2012-04-02 14:20:00,49.99,50.02,49.98,49.98,96200.0,36.8842,36.9064,36.8768,36.8768,96200.0
2012-04-02 14:30:00,49.98,50.06,49.98,50.05,152600.0,36.8768,36.9359,36.8768,36.9285,152600.0
2012-04-02 14:40:00,50.05,50.12,50.02,50.08,205200.0,36.9285,36.9801,36.9064,36.9506,205200.0
2012-04-02 14:50:00,50.08,50.08,50.03,50.04,176200.0,36.9506,36.9506,36.9137,36.9211,176200.0
2012-04-02 15:00:00,50.05,50.06,50.03,50.03,184400.0,36.9285,36.9359,36.9137,36.9137,184400.0
2012-04-02 15:10:00,50.03,50.07,50.03,50.06,138400.0,36.9137,36.9432,36.9137,36.9359,138400.0
2012-04-02 15:20:00,50.07,50.12,50.04,50.08,302500.0,36.9432,36.9801,36.9211,36.9506,302500.0
2012-04-02 15:30:00,50.07,50.08,49.97,49.98,297300.0,36.9432,36.9506,36.8695,36.8768,297300.0
2012-04-02 15:40:00,49.98,50.01,49.94,49.97,396100.0,36.8768,36.899,36.8473,36.8695,396100.0
2012-04-02 15:50:00,49.97,50.01,49.96,49.99,605200.0,36.8695,36.899,36.8621,36.8842,605200.0
2012-04-03 09:30:00,49.83,50.06,49.83,50.01,285200.0,36.7662,36.9359,36.7662,36.899,285200.0
2012-04-03 09:40:00,50.02,50.02,49.91,49.96,216200.0,36.9064,36.9064,36.8252,36.8621,216200.0
2012-04-03 09:50:00,49.96,50.02,49.93,49.93,162000.0,36.8621,36.9064,36.8399,36.8399,162000.0
2012-04-03 10:00:00,49.93,50.05,49.89,50.02,227800.0,36.8399,36.9285,36.8104,36.9064,227800.0
2012-04-03 10:10:00,50.02,50.06,49.97,49.97,136300.0,36.9064,36.9359,36.8695,36.8695,136300.0
2012-04-03 10:20:00,49.97,50.11,49.96,50.1,99000.0,36.8695,36.9728,36.8621,36.9654,99000.0
2012-04-03 10:30:00,50.09,50.18,50.08,50.12,263400.0,36.958,37.0244,36.9506,36.9801,263400.0
2012-04-03 10:40:00,50.12,50.16,50.09,50.13,235000.0,36.9801,37.0097,36.958,36.9875,235000.0
2012-04-03 10:50:00,50.13,50.22,50.13,50.21,132800.0,36.9875,37.0539,36.9875,37.0465,132800.0
2012-04-03 11:00:00,50.22,50.25,50.16,50.22,131700.0,37.0539,37.0761,37.0097,37.0539,131700.0
2012-04-03 11:10:00,50.21,50.22,50.13,50.19,119600.0,37.0465,37.0539,36.9875,37.0318,119600.0
2012-04-03 11:20:00,50.19,50.19,50.09,50.1,99700.0,37.0318,37.0318,36.958,36.9654,99700.0
2012-04-03 11:30:00,50.1,50.12,50.03,50.08,184600.0,36.9654,36.9801,36.9137,36.9506,184600.0
2012-04-03 11:40:00,50.08,50.1,50.02,50.09,168900.0,36.9506,36.9654,36.9064,36.958,168900.0
2012-04-03 11:50:00,50.1,50.12,50.03,50.11,184900.0,36.9654,36.9801,36.9137,36.9728,184900.0
2012-04-03 12:00:00,50.11,50.15,50.05,50.08,157500.0,36.9728,37.0023,36.9285,36.9506,157500.0
2012-04-03 12:10:00,50.08,50.12,50.06,50.1,123400.0,36.9506,36.9801,36.9359,36.9654,123400.0
2012-04-03 12:20:00,50.11,50.14,50.09,50.12,109100.0,36.9728,36.9949,36.958,36.9801,109100.0
2012-04-03 12:30:00,50.12,50.13,50.05,50.07,125200.0,36.9801,36.9875,36.9285,36.9432,125200.0
2012-04-03 12:40:00,50.07,50.13,50.07,50.12,96800.0,36.9432,36.9875,36.9432,36.9801,96800.0
2012-04-03 12:50:00,50.12,50.14,50.11,50.14,57300.0,36.9801,36.9949,36.9728,36.9949,57300.0
2012-04-03 13:00:00,50.14,50.14,50.11,50.12,70200.0,36.9949,36.9949,36.9728,36.9801,70200.0
2012-04-03 13:10:00,50.13,50.15,50.12,50.14,173500.0,36.9875,37.0023,36.9801,36.9949,173500.0
2012-04-03 13:20:00,50.14,50.15,50.07,50.09,94200.0,36.9949,37.0023,36.9432,36.958,94200.0
2012-04-03 13:30:00,50.09,50.1,50.08,50.1,80800.0,36.958,36.9654,36.9506,36.9654,80800.0
2012-04-03 13:40:00,50.09,50.11,50.08,50.1,52600.0,36.958,36.9728,36.9506,36.9654,52600.0
2012-04-03 13:50:00,50.1,50.16,50.08,50.15,168500.0,36.9654,37.0097,36.9506,37.0023,168500.0
2012-04-03 14:00:00,50.15,50.15,49.85,49.95,392700.0,37.0023,37.0023,36.7809,36.8547,392700.0
2012-04-03 14:10:00,49.95,50.0,49.84,49.99,212000.0,36.8547,36.8916,36.7735,36.8842,212000.0
2012-04-03 14:20:00,50.0,50.0,49.87,49.87,193000.0,36.8916,36.8916,36.7957,36.7957,193000.0
2012-04-03 14:30:00,49.87,49.88,49.72,49.72,291700.0,36.7957,36.8031,36.685,36.685,291700.0
2012-04-03 14:40:00,49.72,49.8,49.71,49.8,332600.0,36.685,36.744,36.6776,36.744,332600.0
2012-04-03 14:50:00,49.79,49.89,49.79,49.85,247100.0,36.7367,36.8104,36.7367,36.7809,247100.0
2012-04-03 15:00:00,49.85,50.0,49.85,49.98,178200.0,36.7809,36.8916,36.7809,36.8768,178200.0
2012-04-03 15:10:00,49.99,50.1,49.98,50.05,337900.0,36.8842,36.9654,36.8768,36.9285,337900.0
2012-04-03 15:20:00,50.06,50.06,49.89,49.91,226500.0,36.9359,36.9359,36.8104,36.8252,226500.0
2012-04-03 15:30:00,49.91,49.95,49.83,49.83,275100.0,36.8252,36.8547,36.7662,36.7662,275100.0
2012-04-03 15:40:00,49.84,49.99,49.83,49.98,294200.0,36.7735,36.8842,36.7662,36.8768,294200.0
2012-04-03 15:50:00,49.98,50.0,49.94,49.97,370200.0,36.8768,36.8916,36.8473,36.8695,370200.0
2012-04-04 09:30:00,49.75,49.98,49.75,49.97,299200.0,36.7071,36.8768,36.7071,36.8695,299200.0
2012-04-04 09:40:00,49.97,50.0,49.95,49.96,189700.0,36.8695,36.8916,36.8547,36.8621,189700.0
2012-04-04 09:50:00,49.95,50.01,49.9,49.98,192600.0,36.8547,36.899,36.8178,36.8768,192600.0
2012-04-04 10:00:00,49.97,50.0,49.88,49.88,183600.0,36.8695,36.8916,36.8031,36.8031,183600.0
2012-04-04 10:10:00,49.89,49.89,49.71,49.74,262600.0,36.8104,36.8104,36.6776,36.6998,262600.0
2012-04-04 10:20:00,49.74,49.8,49.65,49.68,250600.0,36.6998,36.744,36.6334,36.6555,250600.0
2012-04-04 10:30:00,49.68,49.73,49.62,49.71,141400.0,36.6555,36.6924,36.6112,36.6776,141400.0
2012-04-04 10:40:00,49.7,49.74,49.68,49.7,114900.0,36.6702,36.6998,36.6555,36.6702,114900.0
2012-04-04 10:50:00,49.69,49.69,49.56,49.56,185500.0,36.6629,36.6629,36.567,36.567,185500.0
2012-04-04 11:00:00,49.56,49.76,49.56,49.76,212700.0,36.567,36.7145,36.567,36.7145,212700.0
2012-04-04 11:10:00,49.75,49.76,49.66,49.7,107500.0,36.7071,36.7145,36.6407,36.6702,107500.0
2012-04-04 11:20:00,49.69,49.72,49.66,49.68,123200.0,36.6629,36.685,36.6407,36.6555,123200.0
2012-04-04 11:30:00,49.69,49.85,49.69,49.82,125400.0,36.6629,36.7809,36.6629,36.7588,125400.0
2012-04-04 11:40:00,49.82,49.86,49.78,49.8,89700.0,36.7588,36.7883,36.7293,36.744,89700.0
2012-04-04 11:50:00,49.8,49.84,49.77,49.8,116300.0,36.744,36.7735,36.7219,36.744,116300.0
2012-04-04 12:00:00,49.8,49.86,49.78,49.84,121300.0,36.744,36.7883,36.7293,36.7735,121300.0
2012-04-04 12:10:00,49.83,49.9,49.8,49.9,196000.0,36.7662,36.8178,36.744,36.8178,196000.0
2012-04-04 12:20:00,49.89,49.89,49.82,49.85,77000.0,36.8104,36.8104,36.7588,36.7809,77000.0
2012-04-04 12:30:00,49.84,49.86,49.8,49.8,60400.0,36.7735,36.7883,36.744,36.744,60400.0
2012-04-04 12:40:00,49.8,49.81,49.75,49.76,62000.0,36.744,36.7514,36.7071,36.7145,62000.0
2012-04-04 12:50:00,49.76,49.78,49.74,49.74,90000.0,36.7145,36.7293,36.6998,36.6998,90000.0
2012-04-04 13:00:00,49.74,49.77,49.69,49.69,79600.0,36.6998,36.7219,36.6629,36.6629,79600.0
2012-04-04 13:10:00,49.69,49.73,49.64,49.7,68300.0,36.6629,36.6924,36.626,36.6702,68300.0
2012-04-04 13:20:00,49.69,49.71,49.62,49.62,111900.0,36.6629,36.6776,36.6112,36.6112,111900.0
2012-04-04 13:30:00,49.63,49.71,49.62,49.7,77900.0,36.6186,36.6776,36.6112,36.6702,77900.0
2012-04-04 13:40:00,49.7,49.8,49.7,49.78,76300.0,36.6702,36.744,36.6702,36.7293,76300.0
2012-04-04 13:50:00,49.78,49.88,49.78,49.87,82700.0,36.7293,36.8031,36.7293,36.7957,82700.0
2012-04-04 14:00:00,49.87,49.87,49.82,49.82,101000.0,36.7957,36.7957,36.7588,36.7588,101000.0
2012-04-04 14:10:00,49.82,49.85,49.8,49.81,115300.0,36.7588,36.7809,36.744,36.7514,115300.0
2012-04-04 14:20:00,49.8,49.82,49.77,49.79,94400.0,36.744,36.7588,36.7219,36.7367,94400.0
2012-04-04 14:30:00,49.79,49.91,49.79,49.89,197100.0,36.7367,36.8252,36.7367,36.8104,197100.0
2012-04-04 14:40:00,49.88,49.93,49.88,49.9,122400.0,36.8031,36.8399,36.8031,36.8178,122400.0
2012-04-04 14:50:00,49.9,49.9,49.85,49.86,72400.0,36.8178,36.8178,36.7809,36.7883,72400.0
2012-04-04 15:00:00,49.86,49.91,49.83,49.89,180500.0,36.7883,36.8252,36.7662,36.8104,180500.0
2012-04-04 15:10:00,49.88,49.94,49.87,49.87,147300.0,36.8031,36.8473,36.7957,36.7957,147300.0
2012-04-04 15:20:00,49.88,49.92,49.87,49.91,171100.0,36.8031,36.8326,36.7957,36.8252,171100.0
2012-04-04 15:30:00,49.9,49.96,49.88,49.89,218600.0,36.8178,36.8621,36.8031,36.8104,218600.0
2012-04-04 15:40:00,49.88,49.94,49.88,49.94,207200.0,36.8031,36.8473,36.8031,36.8473,207200.0
2012-04-04 15:50:00,49.94,49.95,49.87,49.87,419100.0,36.8473,36.8547,36.7957,36.7957,419100.0
2012-04-05 09:30:00,49.7,50.17,49.56,50.16,332000.0,36.6702,37.017,36.567,37.0097,332000.0
2012-04-05 09:40:00,50.16,50.34,50.11,50.28,204600.0,37.0097,37.1425,36.9728,37.0982,204600.0
2012-04-05 09:50:00,50.27,50.42,50.25,50.39,594900.0,37.0908,37.2015,37.0761,37.1794,594900.0
2012-04-05 10:00:00,50.4,50.5,50.37,50.47,396600.0,37.1867,37.2605,37.1646,37.2384,396600.0
2012-04-05 10:10:00,50.48,50.56,50.32,50.38,417800.0,37.2458,37.3048,37.1277,37.172,417800.0
2012-04-05 10:20:00,50.38,50.38,50.3,50.31,195300.0,37.172,37.172,37.1129,37.1203,195300.0
2012-04-05 10:30:00,50.31,50.39,50.22,50.38,158500.0,37.1203,37.1794,37.0539,37.172,158500.0
2012-04-05 10:40:00,50.38,50.4,50.24,50.33,178800.0,37.172,37.1867,37.0687,37.1351,178800.0
2012-04-05 10:50:00,50.33,50.41,50.31,50.38,230100.0,37.1351,37.1941,37.1203,37.172,230100.0
2012-04-05 11:00:00,50.38,50.49,50.34,50.46,206800.0,37.172,37.2531,37.1425,37.231,206800.0
2012-04-05 11:10:00,50.45,50.54,50.4,50.46,282400.0,37.2236,37.29,37.1867,37.231,282400.0
2012-04-05 11:20:00,50.47,50.48,50.4,50.43,240900.0,37.2384,37.2458,37.1867,37.2089,240900.0
2012-04-05 11:30:00,50.43,50.47,50.34,50.35,123500.0,37.2089,37.2384,37.1425,37.1498,123500.0
2012-04-05 11:40:00,50.35,50.44,50.35,50.42,102800.0,37.1498,37.2162,37.1498,37.2015,102800.0
2012-04-05 11:50:00,50.41,50.52,50.41,50.52,264700.0,37.1941,37.2753,37.1941,37.2753,264700.0
2012-04-05 12:00:00,50.51,50.55,50.5,50.51,114100.0,37.2679,37.2974,37.2605,37.2679,114100.0
2012-04-05 12:10:00,50.5,50.58,50.5,50.58,120100.0,37.2605,37.3195,37.2605,37.3195,120100.0
2012-04-05 12:20:00,50.58,50.6,50.55,50.58,261300.0,37.3195,37.3343,37.2974,37.3195,261300.0
2012-04-05 12:30:00,50.57,50.59,50.55,50.56,183000.0,37.3122,37.3269,37.2974,37.3048,183000.0
2012-04-05 12:40:00,50.55,50.6,50.55,50.59,101300.0,37.2974,37.3343,37.2974,37.3269,101300.0
2012-04-05 12:50:00,50.59,50.65,50.59,50.6,128800.0,37.3269,37.3712,37.3269,37.3343,128800.0
2012-04-05 13:00:00,50.6,50.65,50.57,50.59,88700.0,37.3343,37.3712,37.3122,37.3269,88700.0
2012-04-05 13:10:00,50.59,50.64,50.59,50.62,118300.0,37.3269,37.3638,37.3269,37.3491,118300.0
2012-04-05 13:20:00,50.62,50.65,50.6,50.61,177700.0,37.3491,37.3712,37.3343,37.3417,177700.0
2012-04-05 13:30:00,50.62,50.62,50.59,50.59,76500.0,37.3491,37.3491,37.3269,37.3269,76500.0
2012-04-05 13:40:00,50.59,50.62,50.53,50.54,282200.0,37.3269,37.3491,37.2826,37.29,282200.0
2012-04-05 13:50:00,50.54,50.55,50.48,50.53,129800.0,37.29,37.2974,37.2458,37.2826,129800.0
2012-04-05 14:00:00,50.52,50.62,50.51,50.6,162700.0,37.2753,37.3491,37.2679,37.3343,162700.0
2012-04-05 14:10:00,50.59,50.65,50.57,50.62,236600.0,37.3269,37.3712,37.3122,37.3491,236600.0
2012-04-05 14:20:00,50.62,50.63,50.55,50.59,282600.0,37.3491,37.3564,37.2974,37.3269,282600.0
2012-04-05 14:30:00,50.59,50.59,50.48,50.48,221600.0,37.3269,37.3269,37.2458,37.2458,221600.0
2012-04-05 14:40:00,50.48,50.52,50.45,50.52,134400.0,37.2458,37.2753,37.2236,37.2753,134400.0
2012-04-05 14:50:00,50.52,50.59,50.48,50.57,117300.0,37.2753,37.3269,37.2458,37.3122,117300.0
2012-04-05 15:00:00,50.58,50.62,50.56,50.57,236100.0,37.3195,37.3491,37.3048,37.3122,236100.0
2012-04-05 15:10:00,50.56,50.58,50.51,50.55,213400.0,37.3048,37.3195,37.2679,37.2974,213400.0
2012-04-05 15:20:00,50.55,50.59,50.54,50.57,133600.0,37.2974,37.3269,37.29,37.3122,133600.0
2012-04-05 15:30:00,50.57,50.66,50.56,50.65,270800.0,37.3122,37.3786,37.3048,37.3712,270800.0
2012-04-05 15:40:00,50.66,50.67,50.6,50.62,370300.0,37.3786,37.3859,37.3343,37.3491,370300.0
2012-04-05 15:50:00,50.63,50.63,50.59,50.61,675700.0,37.3564,37.3564,37.3269,37.3417,675700.0
2012-04-09 09:30:00,49.87,50.19,49.87,50.19,493100.0,36.7957,37.0318,36.7957,37.0318,493100.0
2012-04-09 09:40:00,50.18,50.21,50.07,50.08,495000.0,37.0244,37.0465,36.9432,36.9506,495000.0
2012-04-09 09:50:00,50.08,50.15,50.01,50.04,211300.0,36.9506,37.0023,36.899,36.9211,211300.0
2012-04-09 10:00:00,50.05,50.22,50.04,50.15,306700.0,36.9285,37.0539,36.9211,37.0023,306700.0
2012-04-09 10:10:00,50.15,50.21,50.11,50.14,262400.0,37.0023,37.0465,36.9728,36.9949,262400.0
2012-04-09 10:20:00,50.15,50.21,50.07,50.2,202400.0,37.0023,37.0465,36.9432,37.0392,202400.0
2012-04-09 10:30:00,50.2,50.27,50.16,50.26,196200.0,37.0392,37.0908,37.0097,37.0834,196200.0
2012-04-09 10:40:00,50.26,50.34,50.25,50.3,102700.0,37.0834,37.1425,37.0761,37.1129,102700.0
2012-04-09 10:50:00,50.3,50.35,50.22,50.31,144800.0,37.1129,37.1498,37.0539,37.1203,144800.0
2012-04-09 11:00:00,50.32,50.32,50.25,50.28,154100.0,37.1277,37.1277,37.0761,37.0982,154100.0
2012-04-09 11:10:00,50.28,50.28,50.18,50.21,111500.0,37.0982,37.0982,37.0244,37.0465,111500.0
2012-04-09 11:20:00,50.2,50.23,50.2,50.23,121600.0,37.0392,37.0613,37.0392,37.0613,121600.0
2012-04-09 11:30:00,50.23,50.27,50.23,50.26,122200.0,37.0613,37.0908,37.0613,37.0834,122200.0
2012-04-09 11:40:00,50.25,50.3,50.25,50.3,88700.0,37.0761,37.1129,37.0761,37.1129,88700.0
2012-04-09 11:50:00,50.29,50.34,50.26,50.33,248500.0,37.1056,37.1425,37.0834,37.1351,248500.0
2012-04-09 12:00:00,50.33,50.34,50.29,50.3,147700.0,37.1351,37.1425,37.1056,37.1129,147700.0
2012-04-09 12:10:00,50.3,50.37,50.3,50.35,87000.0,37.1129,37.1646,37.1129,37.1498,87000.0
2012-04-09 12:20:00,50.35,50.36,50.3,50.3,102800.0,37.1498,37.1572,37.1129,37.1129,102800.0
2012-04-09 12:30:00,50.31,50.43,50.3,50.43,152800.0,37.1203,37.2089,37.1129,37.2089,152800.0
2012-04-09 12:40:00,50.43,50.47,50.4,50.47,127800.0,37.2089,37.2384,37.1867,37.2384,127800.0
2012-04-09 12:50:00,50.47,50.48,50.44,50.47,172500.0,37.2384,37.2458,37.2162,37.2384,172500.0
2012-04-09 13:00:00,50.47,50.51,50.43,50.5,205900.0,37.2384,37.2679,37.2089,37.2605,205900.0
2012-04-09 13:10:00,50.5,50.56,50.49,50.51,141700.0,37.2605,37.3048,37.2531,37.2679,141700.0
2012-04-09 13:20:00,50.51,50.53,50.49,50.53,127500.0,37.2679,37.2826,37.2531,37.2826,127500.0
2012-04-09 13:30:00,50.52,50.53,50.47,50.47,101600.0,37.2753,37.2826,37.2384,37.2384,101600.0
2012-04-09 13:40:00,50.48,50.52,50.46,50.52,103400.0,37.2458,37.2753,37.231,37.2753,103400.0
2012-04-09 13:50:00,50.52,50.59,50.49,50.59,108600.0,37.2753,37.3269,37.2531,37.3269,108600.0
2012-04-09 14:00:00,50.58,50.62,50.56,50.62,200600.0,37.3195,37.3491,37.3048,37.3491,200600.0
2012-04-09 14:10:00,50.62,50.66,50.61,50.66,195000.0,37.3491,37.3786,37.3417,37.3786,195000.0
2012-04-09 14:20:00,50.66,50.69,50.63,50.68,166900.0,37.3786,37.4007,37.3564,37.3933,166900.0
2012-04-09 14:30:00,50.67,50.67,50.62,50.66,222800.0,37.3859,37.3859,37.3491,37.3786,222800.0
2012-04-09 14:40:00,50.66,50.69,50.63,50.68,140800.0,37.3786,37.4007,37.3564,37.3933,140800.0
2012-04-09 14:50:00,50.67,50.69,50.63,50.63,211200.0,37.3859,37.4007,37.3564,37.3564,211200.0
2012-04-09 15:00:00,50.63,50.66,50.61,50.61,170700.0,37.3564,37.3786,37.3417,37.3417,170700.0
2012-04-09 15:10:00,50.61,50.62,50.59,50.59,68300.0,37.3417,37.3491,37.3269,37.3269,68300.0
2012-04-09 15:20:00,50.59,50.63,50.56,50.56,196600.0,37.3269,37.3564,37.3048,37.3048,196600.0
2012-04-09 15:30:00,50.56,50.61,50.55,50.6,191200.0,37.3048,37.3417,37.2974,37.3343,191200.0
2012-04-09 15:40:00,50.61,50.62,50.56,50.62,272800.0,37.3417,37.3491,37.3048,37.3491,272800.0
2012-04-09 15:50:00,50.61,50.67,50.56,50.56,550300.0,37.3417,37.3859,37.3048,37.3048,550300.0
2012-04-10 09:30:00,50.32,50.74,50.31,50.71,532600.0,37.1277,37.4376,37.1203,37.4155,532600.0
2012-04-10 09:40:00,50.7,50.86,50.66,50.81,359400.0,37.4081,37.5261,37.3786,37.4892,359400.0
2012-04-10 09:50:00,50.8,50.83,50.74,50.76,234800.0,37.4819,37.504,37.4376,37.4524,234800.0
2012-04-10 10:00:00,50.76,50.79,50.46,50.5,282400.0,37.4524,37.4745,37.231,37.2605,282400.0
2012-04-10 10:10:00,50.5,50.53,50.3,50.3,341600.0,37.2605,37.2826,37.1129,37.1129,341600.0
2012-04-10 10:20:00,50.3,50.34,50.23,50.32,246700.0,37.1129,37.1425,37.0613,37.1277,246700.0
2012-04-10 10:30:00,50.31,50.38,50.26,50.32,286000.0,37.1203,37.172,37.0834,37.1277,286000.0
2012-04-10 10:40:00,50.32,50.42,50.3,50.34,248200.0,37.1277,37.2015,37.1129,37.1425,248200.0
2012-04-10 10:50:00,50.34,50.37,50.25,50.28,156700.0,37.1425,37.1646,37.0761,37.0982,156700.0
2012-04-10 11:00:00,50.29,50.41,50.28,50.4,227600.0,37.1056,37.1941,37.0982,37.1867,227600.0
2012-04-10 11:10:00,50.4,50.41,50.27,50.31,252800.0,37.1867,37.1941,37.0908,37.1203,252800.0
2012-04-10 11:20:00,50.31,50.32,50.23,50.3,218200.0,37.1203,37.1277,37.0613,37.1129,218200.0
2012-04-10 11:30:00,50.3,50.33,50.22,50.25,140100.0,37.1129,37.1351,37.0539,37.0761,140100.0
2012-04-10 11:40:00,50.25,50.25,50.13,50.13,201100.0,37.0761,37.0761,36.9875,36.9875,201100.0
2012-04-10 11:50:00,50.13,50.14,50.0,50.07,393000.0,36.9875,36.9949,36.8916,36.9432,393000.0
2012-04-10 12:00:00,50.07,50.11,50.0,50.03,323400.0,36.9432,36.9728,36.8916,36.9137,323400.0
2012-04-10 12:10:00,50.04,50.04,49.89,49.95,335400.0,36.9211,36.9211,36.8104,36.8547,335400.0
2012-04-10 12:20:00,49.95,49.97,49.86,49.89,305800.0,36.8547,36.8695,36.7883,36.8104,305800.0
2012-04-10 12:30:00,49.89,49.9,49.7,49.73,385600.0,36.8104,36.8178,36.6702,36.6924,385600.0
2012-04-10 12:40:00,49.74,49.8,49.62,49.62,275000.0,36.6998,36.744,36.6112,36.6112,275000.0
2012-04-10 12:50:00,49.62,49.71,49.57,49.71,251000.0,36.6112,36.6776,36.5743,36.6776,251000.0
2012-04-10 13:00:00,49.7,49.73,49.62,49.65,391900.0,36.6702,36.6924,36.6112,36.6334,391900.0
2012-04-10 13:10:00,49.65,49.67,49.56,49.56,318800.0,36.6334,36.6481,36.567,36.567,318800.0
2012-04-10 13:20:00,49.56,49.65,49.56,49.63,188100.0,36.567,36.6334,36.567,36.6186,188100.0
2012-04-10 13:30:00,49.63,49.67,49.55,49.66,210000.0,36.6186,36.6481,36.5596,36.6407,210000.0
2012-04-10 13:40:00,49.66,49.81,49.62,49.8,230100.0,36.6407,36.7514,36.6112,36.744,230100.0
2012-04-10 13:50:00,49.8,49.82,49.69,49.7,239100.0,36.744,36.7588,36.6629,36.6702,239100.0
2012-04-10 14:00:00,49.7,49.74,49.67,49.69,210200.0,36.6702,36.6998,36.6481,36.6629,210200.0
2012-04-10 14:10:00,49.7,49.71,49.59,49.63,294600.0,36.6702,36.6776,36.5891,36.6186,294600.0
2012-04-10 14:20:00,49.64,49.64,49.56,49.63,249100.0,36.626,36.626,36.567,36.6186,249100.0
2012-04-10 14:30:00,49.63,49.65,49.42,49.46,515100.0,36.6186,36.6334,36.4637,36.4932,515100.0
2012-04-10 14:40:00,49.46,49.51,49.45,49.51,245300.0,36.4932,36.5301,36.4858,36.5301,245300.0
2012-04-10 14:50:00,49.51,49.53,49.4,49.4,258700.0,36.5301,36.5448,36.4489,36.4489,258700.0
2012-04-10 15:00:00,49.41,49.47,49.36,49.47,349100.0,36.4563,36.5005,36.4194,36.5005,349100.0
2012-04-10 15:10:00,49.47,49.51,49.43,49.47,364700.0,36.5005,36.5301,36.471,36.5005,364700.0
2012-04-10 15:20:00,49.46,49.51,49.42,49.45,299000.0,36.4932,36.5301,36.4637,36.4858,299000.0
2012-04-10 15:30:00,49.46,49.54,49.45,49.5,366300.0,36.4932,36.5522,36.4858,36.5227,366300.0
2012-04-10 15:40:00,49.5,49.51,49.39,49.44,467000.0,36.5227,36.5301,36.4415,36.4784,467000.0
2012-04-10 15:50:00,49.45,49.46,49.36,49.36,861900.0,36.4858,36.4932,36.4194,36.4194,861900.0
2012-04-11 09:30:00,49.68,49.85,49.66,49.75,434500.0,36.6555,36.7809,36.6407,36.7071,434500.0
2012-04-11 09:40:00,49.75,49.94,49.74,49.93,432700.0,36.7071,36.8473,36.6998,36.8399,432700.0
2012-04-11 09:50:00,49.92,49.93,49.82,49.83,218800.0,36.8326,36.8399,36.7588,36.7662,218800.0
2012-04-11 10:00:00,49.83,49.89,49.8,49.83,172800.0,36.7662,36.8104,36.744,36.7662,172800.0
2012-04-11 10:10:00,49.82,49.87,49.8,49.85,163500.0,36.7588,36.7957,36.744,36.7809,163500.0
2012-04-11 10:20:00,49.85,49.87,49.8,49.81,183400.0,36.7809,36.7957,36.744,36.7514,183400.0
2012-04-11 10:30:00,49.81,49.87,49.79,49.8,248400.0,36.7514,36.7957,36.7367,36.744,248400.0
2012-04-11 10:40:00,49.8,49.81,49.66,49.66,249200.0,36.744,36.7514,36.6407,36.6407,249200.0
2012-04-11 10:50:00,49.66,49.75,49.66,49.72,135600.0,36.6407,36.7071,36.6407,36.685,135600.0
2012-04-11 11:00:00,49.72,49.78,49.71,49.77,131700.0,36.685,36.7293,36.6776,36.7219,131700.0
2012-04-11 11:10:00,49.77,49.78,49.68,49.69,97500.0,36.7219,36.7293,36.6555,36.6629,97500.0
2012-04-11 11:20:00,49.7,49.77,49.68,49.7,114200.0,36.6702,36.7219,36.6555,36.6702,114200.0
2012-04-11 11:30:00,49.7,49.76,49.66,49.7,182500.0,36.6702,36.7145,36.6407,36.6702,182500.0
2012-04-11 11:40:00,49.7,49.71,49.61,49.61,153300.0,36.6702,36.6776,36.6038,36.6038,153300.0
2012-04-11 11:50:00,49.62,49.7,49.61,49.66,191700.0,36.6112,36.6702,36.6038,36.6407,191700.0
2012-04-11 12:00:00,49.66,49.72,49.65,49.69,172700.0,36.6407,36.685,36.6334,36.6629,172700.0
2012-04-11 12:10:00,49.69,49.71,49.68,49.7,146400.0,36.6629,36.6776,36.6555,36.6702,146400.0
2012-04-11 12:20:00,49.69,49.74,49.68,49.73,145900.0,36.6629,36.6998,36.6555,36.6924,145900.0
2012-04-11 12:30:00,49.72,49.77,49.71,49.75,67600.0,36.685,36.7219,36.6776,36.7071,67600.0
2012-04-11 12:40:00,49.75,49.81,49.75,49.79,102100.0,36.7071,36.7514,36.7071,36.7367,102100.0
2012-04-11 12:50:00,49.79,49.94,49.78,49.9,291900.0,36.7367,36.8473,36.7293,36.8178,291900.0
2012-04-11 13:00:00,49.89,49.91,49.82,49.85,201100.0,36.8104,36.8252,36.7588,36.7809,201100.0
2012-04-11 13:10:00,49.84,49.85,49.77,49.79,106000.0,36.7735,36.7809,36.7219,36.7367,106000.0
2012-04-11 13:20:00,49.79,49.81,49.76,49.79,82100.0,36.7367,36.7514,36.7145,36.7367,82100.0
2012-04-11 13:30:00,49.8,49.86,49.79,49.85,146000.0,36.744,36.7883,36.7367,36.7809,146000.0
2012-04-11 13:40:00,49.85,49.86,49.83,49.84,82100.0,36.7809,36.7883,36.7662,36.7735,82100.0
2012-04-11 13:50:00,49.84,49.87,49.83,49.84,136300.0,36.7735,36.7957,36.7662,36.7735,136300.0
2012-04-11 14:00:00,49.84,49.84,49.78,49.82,141200.0,36.7735,36.7735,36.7293,36.7588,141200.0
2012-04-11 14:10:00,49.82,49.84,49.8,49.83,125400.0,36.7588,36.7735,36.744,36.7662,125400.0
2012-04-11 14:20:00,49.83,49.86,49.8,49.82,102700.0,36.7662,36.7883,36.744,36.7588,102700.0
2012-04-11 14:30:00,49.83,49.83,49.74,49.79,101600.0,36.7662,36.7662,36.6998,36.7367,101600.0
2012-04-11 14:40:00,49.79,49.8,49.74,49.78,92100.0,36.7367,36.744,36.6998,36.7293,92100.0
2012-04-11 14:50:00,49.77,49.8,49.73,49.78,107400.0,36.7219,36.744,36.6924,36.7293,107400.0
2012-04-11 15:00:00,49.78,49.83,49.78,49.78,111200.0,36.7293,36.7662,36.7293,36.7293,111200.0
2012-04-11 15:10:00,49.78,49.79,49.68,49.74,155300.0,36.7293,36.7367,36.6555,36.6998,155300.0
2012-04-11 15:20:00,49.75,49.76,49.7,49.73,174800.0,36.7071,36.7145,36.6702,36.6924,174800.0
2012-04-11 15:30:00,49.72,49.75,49.69,49.7,238400.0,36.685,36.7071,36.6629,36.6702,238400.0
2012-04-11 15:40:00,49.71,49.75,49.68,49.72,217200.0,36.6776,36.7071,36.6555,36.685,217200.0
2012-04-11 15:50:00,49.72,49.79,49.72,49.76,645700.0,36.685,36.7367,36.685,36.7145,645700.0
2012-04-12 09:30:00,49.85,50.02,49.66,49.94,490200.0,36.7809,36.9064,36.6407,36.8473,490200.0
2012-04-12 09:40:00,49.94,49.99,49.91,49.93,348000.0,36.8473,36.8842,36.8252,36.8399,348000.0
2012-04-12 09:50:00,49.93,49.98,49.9,49.97,247100.0,36.8399,36.8768,36.8178,36.8695,247100.0
2012-04-12 10:00:00,49.98,49.99,49.91,49.96,200200.0,36.8768,36.8842,36.8252,36.8621,200200.0
2012-04-12 10:10:00,49.96,49.97,49.91,49.94,145400.0,36.8621,36.8695,36.8252,36.8473,145400.0
2012-04-12 10:20:00,49.93,49.94,49.84,49.85,201900.0,36.8399,36.8473,36.7735,36.7809,201900.0
2012-04-12 10:30:00,49.84,50.01,49.84,50.0,250200.0,36.7735,36.899,36.7735,36.8916,250200.0
2012-04-12 10:40:00,50.0,50.18,49.98,50.18,274100.0,36.8916,37.0244,36.8768,37.0244,274100.0
2012-04-12 10:50:00,50.18,50.22,50.16,50.19,202900.0,37.0244,37.0539,37.0097,37.0318,202900.0
2012-04-12 11:00:00,50.2,50.34,50.2,50.32,346700.0,37.0392,37.1425,37.0392,37.1277,346700.0
2012-04-12 11:10:00,50.31,50.41,50.3,50.41,250800.0,37.1203,37.1941,37.1129,37.1941,250800.0
2012-04-12 11:20:00,50.42,50.47,50.35,50.39,305000.0,37.2015,37.2384,37.1498,37.1794,305000.0
2012-04-12 11:30:00,50.39,50.39,50.32,50.32,235100.0,37.1794,37.1794,37.1277,37.1277,235100.0
2012-04-12 11:40:00,50.33,50.41,50.32,50.41,182500.0,37.1351,37.1941,37.1277,37.1941,182500.0
2012-04-12 11:50:00,50.41,50.44,50.4,50.42,187500.0,37.1941,37.2162,37.1867,37.2015,187500.0
2012-04-12 12:00:00,50.42,50.48,50.42,50.48,160600.0,37.2015,37.2458,37.2015,37.2458,160600.0
2012-04-12 12:10:00,50.47,50.48,50.44,50.47,171200.0,37.2384,37.2458,37.2162,37.2384,171200.0
2012-04-12 12:20:00,50.48,50.48,50.43,50.44,123700.0,37.2458,37.2458,37.2089,37.2162,123700.0
2012-04-12 12:30:00,50.45,50.48,50.42,50.47,102600.0,37.2236,37.2458,37.2015,37.2384,102600.0
2012-04-12 12:40:00,50.48,50.5,50.45,50.5,200500.0,37.2458,37.2605,37.2236,37.2605,200500.0
2012-04-12 12:50:00,50.5,50.54,50.48,50.5,161500.0,37.2605,37.29,37.2458,37.2605,161500.0
2012-04-12 13:00:00,50.5,50.5,50.48,50.5,78000.0,37.2605,37.2605,37.2458,37.2605,78000.0
2012-04-12 13:10:00,50.5,50.51,50.48,50.49,154800.0,37.2605,37.2679,37.2458,37.2531,154800.0
2012-04-12 13:20:00,50.49,50.51,50.48,50.5,81500.0,37.2531,37.2679,37.2458,37.2605,81500.0
2012-04-12 13:30:00,50.49,50.5,50.46,50.48,193400.0,37.2531,37.2605,37.231,37.2458,193400.0
2012-04-12 13:40:00,50.48,50.49,50.44,50.47,149900.0,37.2458,37.2531,37.2162,37.2384,149900.0
2012-04-12 13:50:00,50.47,50.47,50.45,50.46,152100.0,37.2384,37.2384,37.2236,37.231,152100.0
2012-04-12 14:00:00,50.46,50.47,50.43,50.47,194800.0,37.231,37.2384,37.2089,37.2384,194800.0
2012-04-12 14:10:00,50.47,50.54,50.46,50.51,287200.0,37.2384,37.29,37.231,37.2679,287200.0
2012-04-12 14:20:00,50.5,50.55,50.5,50.52,349000.0,37.2605,37.2974,37.2605,37.2753,349000.0
2012-04-12 14:30:00,50.53,50.55,50.52,50.55,172200.0,37.2826,37.2974,37.2753,37.2974,172200.0
2012-04-12 14:40:00,50.54,50.62,50.54,50.58,388300.0,37.29,37.3491,37.29,37.3195,388300.0
2012-04-12 14:50:00,50.57,50.63,50.57,50.59,174900.0,37.3122,37.3564,37.3122,37.3269,174900.0
2012-04-12 15:00:00,50.6,50.62,50.59,50.61,150000.0,37.3343,37.3491,37.3269,37.3417,150000.0
2012-04-12 15:10:00,50.61,50.62,50.58,50.6,197100.0,37.3417,37.3491,37.3195,37.3343,197100.0
2012-04-12 15:20:00,50.6,50.61,50.59,50.61,190600.0,37.3343,37.3417,37.3269,37.3417,190600.0
2012-04-12 15:30:00,50.61,50.62,50.59,50.61,259000.0,37.3417,37.3491,37.3269,37.3417,259000.0
2012-04-12 15:40:00,50.61,50.65,50.6,50.61,422500.0,37.3417,37.3712,37.3343,37.3417,422500.0
2012-04-12 15:50:00,50.62,50.68,50.62,50.64,1276300.0,37.3491,37.3933,37.3491,37.3638,1276300.0
2012-04-13 09:30:00,50.6,50.93,50.6,50.84,392700.0,37.3343,37.5778,37.3343,37.5114,392700.0
2012-04-13 09:40:00,50.83,50.9,50.75,50.76,213900.0,37.504,37.5556,37.445,37.4524,213900.0
2012-04-13 09:50:00,50.76,50.84,50.69,50.74,249600.0,37.4524,37.5114,37.4007,37.4376,249600.0
2012-04-13 10:00:00,50.74,50.81,50.73,50.77,228600.0,37.4376,37.4892,37.4302,37.4597,228600.0
2012-04-13 10:10:00,50.77,50.89,50.76,50.88,533000.0,37.4597,37.5483,37.4524,37.5409,533000.0
2012-04-13 10:20:00,50.88,50.89,50.77,50.8,244300.0,37.5409,37.5483,37.4597,37.4819,244300.0
2012-04-13 10:30:00,50.79,50.81,50.75,50.78,177900.0,37.4745,37.4892,37.445,37.4671,177900.0
2012-04-13 10:40:00,50.77,50.79,50.74,50.76,327900.0,37.4597,37.4745,37.4376,37.4524,327900.0
2012-04-13 10:50:00,50.75,50.81,50.74,50.76,189100.0,37.445,37.4892,37.4376,37.4524,189100.0
2012-04-13 11:00:00,50.76,50.86,50.75,50.8,262200.0,37.4524,37.5261,37.445,37.4819,262200.0
2012-04-13 11:10:00,50.8,50.84,50.77,50.79,434800.0,37.4819,37.5114,37.4597,37.4745,434800.0
2012-04-13 11:20:00,50.8,50.87,50.8,50.85,144100.0,37.4819,37.5335,37.4819,37.5188,144100.0
2012-04-13 11:30:00,50.86,50.97,50.84,50.97,265600.0,37.5261,37.6073,37.5114,37.6073,265600.0
2012-04-13 11:40:00,50.97,51.0,50.96,50.98,331100.0,37.6073,37.6294,37.5999,37.6147,331100.0
2012-04-13 11:50:00,50.99,51.05,50.98,51.01,246400.0,37.6221,37.6663,37.6147,37.6368,246400.0
2012-04-13 12:00:00,51.01,51.02,50.9,50.94,169300.0,37.6368,37.6442,37.5556,37.5852,169300.0
2012-04-13 12:10:00,50.93,50.97,50.89,50.97,119900.0,37.5778,37.6073,37.5483,37.6073,119900.0
2012-04-13 12:20:00,50.97,50.98,50.93,50.96,94600.0,37.6073,37.6147,37.5778,37.5999,94600.0
2012-04-13 12:30:00,50.97,50.98,50.94,50.98,221400.0,37.6073,37.6147,37.5852,37.6147,221400.0
2012-04-13 12:40:00,50.97,50.98,50.97,50.98,107300.0,37.6073,37.6147,37.6073,37.6147,107300.0
2012-04-13 12:50:00,50.98,51.04,50.96,51.04,189600.0,37.6147,37.6589,37.5999,37.6589,189600.0
2012-04-13 13:00:00,51.04,51.05,51.01,51.04,113600.0,37.6589,37.6663,37.6368,37.6589,113600.0
2012-04-13 13:10:00,51.03,51.17,51.03,51.13,241900.0,37.6516,37.7549,37.6516,37.7253,241900.0
2012-04-13 13:20:00,51.12,51.16,51.11,51.14,153500.0,37.718,37.7475,37.7106,37.7327,153500.0
2012-04-13 13:30:00,51.13,51.28,51.13,51.28,262900.0,37.7253,37.836,37.7253,37.836,262900.0
2012-04-13 13:40:00,51.27,51.28,51.18,51.19,203400.0,37.8286,37.836,37.7622,37.7696,203400.0
2012-04-13 13:50:00,51.19,51.2,51.08,51.09,168900.0,37.7696,37.777,37.6885,37.6958,168900.0
2012-04-13 14:00:00,51.09,51.09,51.02,51.05,177800.0,37.6958,37.6958,37.6442,37.6663,177800.0
2012-04-13 14:10:00,51.06,51.11,51.06,51.08,91100.0,37.6737,37.7106,37.6737,37.6885,91100.0
2012-04-13 14:20:00,51.09,51.11,51.02,51.04,112100.0,37.6958,37.7106,37.6442,37.6589,112100.0
2012-04-13 14:30:00,51.04,51.07,51.04,51.04,85000.0,37.6589,37.6811,37.6589,37.6589,85000.0
2012-04-13 14:40:00,51.04,51.05,51.02,51.05,132600.0,37.6589,37.6663,37.6442,37.6663,132600.0
2012-04-13 14:50:00,51.05,51.05,50.97,50.98,172200.0,37.6663,37.6663,37.6073,37.6147,172200.0
2012-04-13 15:00:00,50.98,51.03,50.94,51.02,149200.0,37.6147,37.6516,37.5852,37.6442,149200.0
2012-04-13 15:10:00,51.02,51.12,51.0,51.1,290000.0,37.6442,37.718,37.6294,37.7032,290000.0
2012-04-13 15:20:00,51.1,51.15,51.06,51.06,244100.0,37.7032,37.7401,37.6737,37.6737,244100.0
2012-04-13 15:30:00,51.06,51.08,50.95,50.97,299000.0,37.6737,37.6885,37.5925,37.6073,299000.0
2012-04-13 15:40:00,50.97,50.99,50.95,50.97,428100.0,37.6073,37.6221,37.5925,37.6073,428100.0
2012-04-13 15:50:00,50.97,51.07,50.93,50.94,897700.0,37.6073,37.6811,37.5778,37.5852,897700.0
2012-04-16 09:30:00,51.44,51.8,51.28,51.62,644200.0,37.9541,38.2197,37.836,38.0869,644200.0
2012-04-16 09:40:00,51.63,51.78,51.62,51.68,363900.0,38.0943,38.2049,38.0869,38.1312,363900.0
2012-04-16 09:50:00,51.67,51.68,51.35,51.48,344000.0,38.1238,38.1312,37.8877,37.9836,344000.0
2012-04-16 10:00:00,51.47,51.47,51.06,51.17,728300.0,37.9762,37.9762,37.6737,37.7549,728300.0
2012-04-16 10:10:00,51.17,51.19,50.94,51.1,373500.0,37.7549,37.7696,37.5852,37.7032,373500.0
2012-04-16 10:20:00,51.1,51.22,51.05,51.22,218800.0,37.7032,37.7918,37.6663,37.7918,218800.0
2012-04-16 10:30:00,51.21,51.3,51.18,51.24,253100.0,37.7844,37.8508,37.7622,37.8065,253100.0
2012-04-16 10:40:00,51.24,51.44,51.22,51.41,320900.0,37.8065,37.9541,37.7918,37.9319,320900.0
2012-04-16 10:50:00,51.41,51.52,51.4,51.51,181200.0,37.9319,38.0131,37.9246,38.0057,181200.0
2012-04-16 11:00:00,51.5,51.51,51.42,51.49,128700.0,37.9983,38.0057,37.9393,37.991,128700.0
2012-04-16 11:10:00,51.5,51.61,51.5,51.57,163700.0,37.9983,38.0795,37.9983,38.05,163700.0
2012-04-16 11:20:00,51.57,51.59,51.46,51.52,97100.0,38.05,38.0648,37.9688,38.0131,97100.0
2012-04-16 11:30:00,51.51,51.52,51.37,51.43,110800.0,38.0057,38.0131,37.9024,37.9467,110800.0
2012-04-16 11:40:00,51.43,51.46,51.39,51.39,78100.0,37.9467,37.9688,37.9172,37.9172,78100.0
2012-04-16 11:50:00,51.38,51.44,51.37,51.4,108300.0,37.9098,37.9541,37.9024,37.9246,108300.0
2012-04-16 12:00:00,51.4,51.54,51.39,51.44,93000.0,37.9246,38.0279,37.9172,37.9541,93000.0
2012-04-16 12:10:00,51.44,51.49,51.41,51.42,89700.0,37.9541,37.991,37.9319,37.9393,89700.0
2012-04-16 12:20:00,51.42,51.47,51.35,51.45,111900.0,37.9393,37.9762,37.8877,37.9615,111900.0
2012-04-16 12:30:00,51.46,51.48,51.36,51.39,88700.0,37.9688,37.9836,37.895,37.9172,88700.0
2012-04-16 12:40:00,51.39,51.46,51.39,51.46,151400.0,37.9172,37.9688,37.9172,37.9688,151400.0
2012-04-16 12:50:00,51.46,51.57,51.37,51.57,92600.0,37.9688,38.05,37.9024,38.05,92600.0
2012-04-16 13:00:00,51.56,51.65,51.55,51.58,135700.0,38.0426,38.109,38.0352,38.0574,135700.0
2012-04-16 13:10:00,51.59,51.64,51.57,51.61,78100.0,38.0648,38.1016,38.05,38.0795,78100.0
2012-04-16 13:20:00,51.61,51.63,51.56,51.59,98500.0,38.0795,38.0943,38.0426,38.0648,98500.0
2012-04-16 13:30:00,51.59,51.67,51.58,51.66,142700.0,38.0648,38.1238,38.0574,38.1164,142700.0
2012-04-16 13:40:00,51.66,51.79,51.65,51.77,323500.0,38.1164,38.2123,38.109,38.1976,323500.0
2012-04-16 13:50:00,51.78,51.85,51.76,51.78,342500.0,38.2049,38.2566,38.1902,38.2049,342500.0
2012-04-16 14:00:00,51.78,51.82,51.74,51.8,237600.0,38.2049,38.2345,38.1754,38.2197,237600.0
2012-04-16 14:10:00,51.8,51.84,51.78,51.83,103400.0,38.2197,38.2492,38.2049,38.2418,103400.0
2012-04-16 14:20:00,51.82,51.83,51.78,51.8,144400.0,38.2345,38.2418,38.2049,38.2197,144400.0
2012-04-16 14:30:00,51.81,51.82,51.78,51.79,195900.0,38.2271,38.2345,38.2049,38.2123,195900.0
2012-04-16 14:40:00,51.79,51.82,51.77,51.8,295900.0,38.2123,38.2345,38.1976,38.2197,295900.0
2012-04-16 14:50:00,51.79,51.84,51.77,51.78,343500.0,38.2123,38.2492,38.1976,38.2049,343500.0
2012-04-16 15:00:00,51.79,51.8,51.7,51.74,294300.0,38.2123,38.2197,38.1459,38.1754,294300.0
2012-04-16 15:10:00,51.73,51.81,51.73,51.79,205200.0,38.168,38.2271,38.168,38.2123,205200.0
2012-04-16 15:20:00,51.8,51.82,51.73,51.8,227800.0,38.2197,38.2345,38.168,38.2197,227800.0
2012-04-16 15:30:00,51.8,51.83,51.77,51.77,379300.0,38.2197,38.2418,38.1976,38.1976,379300.0
2012-04-16 15:40:00,51.77,51.8,51.75,51.76,289600.0,38.1976,38.2197,38.1828,38.1902,289600.0
2012-04-16 15:50:00,51.75,51.78,51.69,51.69,782700.0,38.1828,38.2049,38.1385,38.1385,782700.0
2012-04-17 09:30:00,51.79,51.96,51.72,51.78,417500.0,38.2123,38.3377,38.1607,38.2049,417500.0
2012-04-17 09:40:00,51.78,51.83,51.48,51.54,366400.0,38.2049,38.2418,37.9836,38.0279,366400.0
2012-04-17 09:50:00,51.54,51.57,51.36,51.4,299600.0,38.0279,38.05,37.895,37.9246,299600.0
2012-04-17 10:00:00,51.4,51.45,51.33,51.4,338500.0,37.9246,37.9615,37.8729,37.9246,338500.0
2012-04-17 10:10:00,51.4,51.47,51.26,51.46,337800.0,37.9246,37.9762,37.8213,37.9688,337800.0
2012-04-17 10:20:00,51.47,51.48,51.39,51.39,205000.0,37.9762,37.9836,37.9172,37.9172,205000.0
2012-04-17 10:30:00,51.4,51.45,51.33,51.33,197000.0,37.9246,37.9615,37.8729,37.8729,197000.0
2012-04-17 10:40:00,51.33,51.39,51.33,51.37,208200.0,37.8729,37.9172,37.8729,37.9024,208200.0
2012-04-17 10:50:00,51.37,51.5,51.36,51.45,177400.0,37.9024,37.9983,37.895,37.9615,177400.0
2012-04-17 11:00:00,51.45,51.65,51.44,51.6,435400.0,37.9615,38.109,37.9541,38.0721,435400.0
2012-04-17 11:10:00,51.61,51.64,51.56,51.63,165100.0,38.0795,38.1016,38.0426,38.0943,165100.0
2012-04-17 11:20:00,51.63,51.77,51.62,51.77,345000.0,38.0943,38.1976,38.0869,38.1976,345000.0
2012-04-17 11:30:00,51.77,51.8,51.71,51.71,209600.0,38.1976,38.2197,38.1533,38.1533,209600.0
2012-04-17 11:40:00,51.72,51.79,51.72,51.75,100700.0,38.1607,38.2123,38.1607,38.1828,100700.0
2012-04-17 11:50:00,51.76,51.87,51.73,51.84,225200.0,38.1902,38.2713,38.168,38.2492,225200.0
2012-04-17 12:00:00,51.83,51.93,51.83,51.88,177800.0,38.2418,38.3156,38.2418,38.2787,177800.0
2012-04-17 12:10:00,51.88,51.91,51.85,51.9,138900.0,38.2787,38.3009,38.2566,38.2935,138900.0
2012-04-17 12:20:00,51.9,51.98,51.86,51.97,244300.0,38.2935,38.3525,38.264,38.3451,244300.0
2012-04-17 12:30:00,51.97,52.03,51.94,51.99,337200.0,38.3451,38.3894,38.323,38.3599,337200.0
2012-04-17 12:40:00,51.98,52.05,51.98,52.04,145300.0,38.3525,38.4042,38.3525,38.3968,145300.0
2012-04-17 12:50:00,52.04,52.06,52.02,52.03,184700.0,38.3968,38.4115,38.382,38.3894,184700.0
2012-04-17 13:00:00,52.03,52.07,52.02,52.03,137300.0,38.3894,38.4189,38.382,38.3894,137300.0
2012-04-17 13:10:00,52.03,52.14,52.03,52.14,178200.0,38.3894,38.4706,38.3894,38.4706,178200.0
2012-04-17 13:20:00,52.14,52.15,52.1,52.12,227900.0,38.4706,38.4779,38.441,38.4558,227900.0
2012-04-17 13:30:00,52.12,52.13,52.07,52.09,137900.0,38.4558,38.4632,38.4189,38.4337,137900.0
2012-04-17 13:40:00,52.1,52.11,52.04,52.05,92600.0,38.441,38.4484,38.3968,38.4042,92600.0
2012-04-17 13:50:00,52.05,52.09,51.99,52.03,124800.0,38.4042,38.4337,38.3599,38.3894,124800.0
2012-04-17 14:00:00,52.03,52.06,52.03,52.03,85200.0,38.3894,38.4115,38.3894,38.3894,85200.0
2012-04-17 14:10:00,52.03,52.06,52.01,52.02,79500.0,38.3894,38.4115,38.3746,38.382,79500.0
2012-04-17 14:20:00,52.02,52.06,52.0,52.04,70600.0,38.382,38.4115,38.3673,38.3968,70600.0
2012-04-17 14:30:00,52.05,52.05,52.03,52.05,74600.0,38.4042,38.4042,38.3894,38.4042,74600.0
2012-04-17 14:40:00,52.04,52.06,51.97,52.0,190500.0,38.3968,38.4115,38.3451,38.3673,190500.0
2012-04-17 14:50:00,52.0,52.03,51.97,52.02,123500.0,38.3673,38.3894,38.3451,38.382,123500.0
2012-04-17 15:00:00,52.02,52.02,51.97,51.99,112100.0,38.382,38.382,38.3451,38.3599,112100.0
2012-04-17 15:10:00,51.99,52.01,51.96,51.97,172000.0,38.3599,38.3746,38.3377,38.3451,172000.0
2012-04-17 15:20:00,51.98,52.04,51.95,52.03,189800.0,38.3525,38.3968,38.3304,38.3894,189800.0
2012-04-17 15:30:00,52.03,52.03,51.99,51.99,173100.0,38.3894,38.3894,38.3599,38.3599,173100.0
2012-04-17 15:40:00,51.99,52.05,51.97,52.05,243800.0,38.3599,38.4042,38.3451,38.4042,243800.0
2012-04-17 15:50:00,52.05,52.06,51.99,51.99,566700.0,38.4042,38.4115,38.3599,38.3599,566700.0
2012-04-18 09:30:00,51.86,51.91,51.5,51.56,536900.0,38.264,38.3009,37.9983,38.0426,536900.0
2012-04-18 09:40:00,51.56,51.67,51.56,51.66,367200.0,38.0426,38.1238,38.0426,38.1164,367200.0
2012-04-18 09:50:00,51.66,51.71,51.63,51.64,291800.0,38.1164,38.1533,38.0943,38.1016,291800.0
2012-04-18 10:00:00,51.64,51.69,51.61,51.65,216200.0,38.1016,38.1385,38.0795,38.109,216200.0
2012-04-18 10:10:00,51.65,51.75,51.62,51.72,277600.0,38.109,38.1828,38.0869,38.1607,277600.0
2012-04-18 10:20:00,51.73,51.75,51.69,51.7,213800.0,38.168,38.1828,38.1385,38.1459,213800.0
2012-04-18 10:30:00,51.7,51.72,51.68,51.69,220100.0,38.1459,38.1607,38.1312,38.1385,220100.0
2012-04-18 10:40:00,51.69,51.74,51.69,51.73,331800.0,38.1385,38.1754,38.1385,38.168,331800.0
2012-04-18 10:50:00,51.73,51.76,51.73,51.73,151200.0,38.168,38.1902,38.168,38.168,151200.0
2012-04-18 11:00:00,51.73,51.76,51.65,51.69,114300.0,38.168,38.1902,38.109,38.1385,114300.0
2012-04-18 11:10:00,51.69,51.69,51.62,51.65,109500.0,38.1385,38.1385,38.0869,38.109,109500.0
2012-04-18 11:20:00,51.65,51.69,51.64,51.68,105400.0,38.109,38.1385,38.1016,38.1312,105400.0
2012-04-18 11:30:00,51.67,51.74,51.67,51.72,103900.0,38.1238,38.1754,38.1238,38.1607,103900.0
2012-04-18 11:40:00,51.73,51.76,51.72,51.73,150000.0,38.168,38.1902,38.1607,38.168,150000.0
2012-04-18 11:50:00,51.73,51.8,51.72,51.79,104700.0,38.168,38.2197,38.1607,38.2123,104700.0
2012-04-18 12:00:00,51.8,51.82,51.79,51.8,149200.0,38.2197,38.2345,38.2123,38.2197,149200.0
2012-04-18 12:10:00,51.8,51.87,51.75,51.83,153600.0,38.2197,38.2713,38.1828,38.2418,153600.0
2012-04-18 12:20:00,51.82,51.84,51.82,51.84,71800.0,38.2345,38.2492,38.2345,38.2492,71800.0
2012-04-18 12:30:00,51.83,51.86,51.83,51.85,84300.0,38.2418,38.264,38.2418,38.2566,84300.0
2012-04-18 12:40:00,51.85,51.86,51.82,51.82,89100.0,38.2566,38.264,38.2345,38.2345,89100.0
2012-04-18 12:50:00,51.82,51.84,51.82,51.83,66000.0,38.2345,38.2492,38.2345,38.2418,66000.0
2012-04-18 13:00:00,51.84,51.87,51.83,51.85,107200.0,38.2492,38.2713,38.2418,38.2566,107200.0
2012-04-18 13:10:00,51.86,51.86,51.84,51.85,54200.0,38.264,38.264,38.2492,38.2566,54200.0
2012-04-18 13:20:00,51.85,51.87,51.84,51.84,65200.0,38.2566,38.2713,38.2492,38.2492,65200.0
2012-04-18 13:30:00,51.84,51.86,51.8,51.8,113300.0,38.2492,38.264,38.2197,38.2197,113300.0
2012-04-18 13:40:00,51.8,51.82,51.78,51.8,61200.0,38.2197,38.2345,38.2049,38.2197,61200.0
2012-04-18 13:50:00,51.79,51.81,51.72,51.75,131100.0,38.2123,38.2271,38.1607,38.1828,131100.0
2012-04-18 14:00:00,51.75,51.8,51.74,51.79,68500.0,38.1828,38.2197,38.1754,38.2123,68500.0
2012-04-18 14:10:00,51.8,51.82,51.79,51.8,144800.0,38.2197,38.2345,38.2123,38.2197,144800.0
2012-04-18 14:20:00,51.81,51.86,51.79,51.8,216100.0,38.2271,38.264,38.2123,38.2197,216100.0
2012-04-18 14:30:00,51.8,51.91,51.8,51.89,110400.0,38.2197,38.3009,38.2197,38.2861,110400.0
2012-04-18 14:40:00,51.89,51.91,51.88,51.9,165100.0,38.2861,38.3009,38.2787,38.2935,165100.0
2012-04-18 14:50:00,51.9,51.94,51.85,51.86,308300.0,38.2935,38.323,38.2566,38.264,308300.0
2012-04-18 15:00:00,51.85,51.96,51.85,51.89,175700.0,38.2566,38.3377,38.2566,38.2861,175700.0
2012-04-18 15:10:00,51.89,51.91,51.84,51.84,110500.0,38.2861,38.3009,38.2492,38.2492,110500.0
2012-04-18 15:20:00,51.85,51.88,51.8,51.81,123700.0,38.2566,38.2787,38.2197,38.2271,123700.0
2012-04-18 15:30:00,51.82,51.85,51.81,51.83,119000.0,38.2345,38.2566,38.2271,38.2418,119000.0
2012-04-18 15:40:00,51.84,51.84,51.78,51.8,252900.0,38.2492,38.2492,38.2049,38.2197,252900.0
2012-04-18 15:50:00,51.8,51.84,51.79,51.81,448700.0,38.2197,38.2492,38.2123,38.2271,448700.0
2012-04-19 09:30:00,51.8,51.84,51.37,51.42,339900.0,38.2197,38.2492,37.9024,37.9393,339900.0
2012-04-19 09:40:00,51.41,51.73,51.35,51.71,166500.0,37.9319,38.168,37.8877,38.1533,166500.0
2012-04-19 09:50:00,51.71,51.79,51.63,51.77,98900.0,38.1533,38.2123,38.0943,38.1976,98900.0
2012-04-19 10:00:00,51.77,51.78,51.39,51.41,579400.0,38.1976,38.2049,37.9172,37.9319,579400.0
2012-04-19 10:10:00,51.42,51.56,51.38,51.55,213500.0,37.9393,38.0426,37.9098,38.0352,213500.0
2012-04-19 10:20:00,51.55,51.64,51.53,51.58,172400.0,38.0352,38.1016,38.0205,38.0574,172400.0
2012-04-19 10:30:00,51.59,51.88,51.59,51.87,200000.0,38.0648,38.2787,38.0648,38.2713,200000.0
2012-04-19 10:40:00,51.87,51.97,51.87,51.93,169000.0,38.2713,38.3451,38.2713,38.3156,169000.0
2012-04-19 10:50:00,51.94,51.95,51.82,51.82,187500.0,38.323,38.3304,38.2345,38.2345,187500.0
2012-04-19 11:00:00,51.83,51.83,51.73,51.74,162100.0,38.2418,38.2418,38.168,38.1754,162100.0
2012-04-19 11:10:00,51.74,51.75,51.62,51.62,156500.0,38.1754,38.1828,38.0869,38.0869,156500.0
2012-04-19 11:20:00,51.62,51.64,51.52,51.52,150600.0,38.0869,38.1016,38.0131,38.0131,150600.0
2012-04-19 11:30:00,51.53,51.55,51.46,51.55,197200.0,38.0205,38.0352,37.9688,38.0352,197200.0
2012-04-19 11:40:00,51.55,51.67,51.55,51.67,106100.0,38.0352,38.1238,38.0352,38.1238,106100.0
2012-04-19 11:50:00,51.66,51.7,51.58,51.59,146500.0,38.1164,38.1459,38.0574,38.0648,146500.0
2012-04-19 12:00:00,51.59,51.59,51.34,51.34,173800.0,38.0648,38.0648,37.8803,37.8803,173800.0
2012-04-19 12:10:00,51.35,51.39,51.32,51.34,120000.0,37.8877,37.9172,37.8655,37.8803,120000.0
2012-04-19 12:20:00,51.34,51.36,51.3,51.32,102200.0,37.8803,37.895,37.8508,37.8655,102200.0
2012-04-19 12:30:00,51.31,51.46,51.29,51.45,120300.0,37.8582,37.9688,37.8434,37.9615,120300.0
2012-04-19 12:40:00,51.45,51.55,51.44,51.55,172700.0,37.9615,38.0352,37.9541,38.0352,172700.0
2012-04-19 12:50:00,51.55,51.62,51.54,51.61,632100.0,38.0352,38.0869,38.0279,38.0795,632100.0
2012-04-19 13:00:00,51.6,51.71,51.59,51.65,167900.0,38.0721,38.1533,38.0648,38.109,167900.0
2012-04-19 13:10:00,51.64,51.65,51.49,51.52,158700.0,38.1016,38.109,37.991,38.0131,158700.0
2012-04-19 13:20:00,51.52,51.59,51.5,51.57,294300.0,38.0131,38.0648,37.9983,38.05,294300.0
2012-04-19 13:30:00,51.57,51.65,51.56,51.62,91000.0,38.05,38.109,38.0426,38.0869,91000.0
2012-04-19 13:40:00,51.61,51.64,51.59,51.64,113900.0,38.0795,38.1016,38.0648,38.1016,113900.0
2012-04-19 13:50:00,51.64,51.69,51.62,51.62,263600.0,38.1016,38.1385,38.0869,38.0869,263600.0
2012-04-19 14:00:00,51.62,51.64,51.55,51.6,246800.0,38.0869,38.1016,38.0352,38.0721,246800.0
2012-04-19 14:10:00,51.59,51.61,51.49,51.54,348600.0,38.0648,38.0795,37.991,38.0279,348600.0
2012-04-19 14:20:00,51.56,51.57,51.5,51.52,169900.0,38.0426,38.05,37.9983,38.0131,169900.0
2012-04-19 14:30:00,51.52,51.53,51.38,51.39,222500.0,38.0131,38.0205,37.9098,37.9172,222500.0
2012-04-19 14:40:00,51.38,51.49,51.36,51.48,260000.0,37.9098,37.991,37.895,37.9836,260000.0
2012-04-19 14:50:00,51.48,51.52,51.47,51.48,174900.0,37.9836,38.0131,37.9762,37.9836,174900.0
2012-04-19 15:00:00,51.49,51.61,51.48,51.59,248800.0,37.991,38.0795,37.9836,38.0648,248800.0
2012-04-19 15:10:00,51.59,51.6,51.5,51.53,161100.0,38.0648,38.0721,37.9983,38.0205,161100.0
2012-04-19 15:20:00,51.52,51.66,51.49,51.61,280900.0,38.0131,38.1164,37.991,38.0795,280900.0
2012-04-19 15:30:00,51.61,51.64,51.58,51.63,305100.0,38.0795,38.1016,38.0574,38.0943,305100.0
2012-04-19 15:40:00,51.63,51.74,51.62,51.62,432300.0,38.0943,38.1754,38.0869,38.0869,432300.0
2012-04-19 15:50:00,51.63,51.67,51.56,51.56,987800.0,38.0943,38.1238,38.0426,38.0426,987800.0
2012-04-20 09:30:00,51.8,51.87,51.56,51.67,1483000.0,38.2197,38.2713,38.0426,38.1238,1483000.0
2012-04-20 09:40:00,51.66,51.67,51.26,51.34,494700.0,38.1164,38.1238,37.8213,37.8803,494700.0
2012-04-20 09:50:00,51.34,51.69,51.33,51.66,399600.0,37.8803,38.1385,37.8729,38.1164,399600.0
2012-04-20 10:00:00,51.65,51.72,51.61,51.68,306600.0,38.109,38.1607,38.0795,38.1312,306600.0
2012-04-20 10:10:00,51.68,51.76,51.65,51.71,276900.0,38.1312,38.1902,38.109,38.1533,276900.0
2012-04-20 10:20:00,51.72,51.82,51.69,51.73,314700.0,38.1607,38.2345,38.1385,38.168,314700.0
2012-04-20 10:30:00,51.73,51.87,51.73,51.86,257700.0,38.168,38.2713,38.168,38.264,257700.0
2012-04-20 10:40:00,51.86,51.9,51.83,51.84,148500.0,38.264,38.2935,38.2418,38.2492,148500.0
2012-04-20 10:50:00,51.84,51.93,51.84,51.89,115400.0,38.2492,38.3156,38.2492,38.2861,115400.0
2012-04-20 11:00:00,51.89,51.92,51.84,51.89,220700.0,38.2861,38.3082,38.2492,38.2861,220700.0
2012-04-20 11:10:00,51.89,51.91,51.86,51.89,390800.0,38.2861,38.3009,38.264,38.2861,390800.0
2012-04-20 11:20:00,51.89,51.9,51.78,51.79,454400.0,38.2861,38.2935,38.2049,38.2123,454400.0
2012-04-20 11:30:00,51.78,51.81,51.74,51.77,98900.0,38.2049,38.2271,38.1754,38.1976,98900.0
2012-04-20 11:40:00,51.77,51.84,51.76,51.82,68800.0,38.1976,38.2492,38.1902,38.2345,68800.0
2012-04-20 11:50:00,51.82,51.83,51.72,51.73,90900.0,38.2345,38.2418,38.1607,38.168,90900.0
2012-04-20 12:00:00,51.74,51.81,51.73,51.81,115300.0,38.1754,38.2271,38.168,38.2271,115300.0
2012-04-20 12:10:00,51.81,51.85,51.8,51.85,54000.0,38.2271,38.2566,38.2197,38.2566,54000.0
2012-04-20 12:20:00,51.85,51.88,51.82,51.82,55500.0,38.2566,38.2787,38.2345,38.2345,55500.0
2012-04-20 12:30:00,51.83,51.86,51.81,51.83,69200.0,38.2418,38.264,38.2271,38.2418,69200.0
2012-04-20 12:40:00,51.82,51.83,51.77,51.79,47700.0,38.2345,38.2418,38.1976,38.2123,47700.0
2012-04-20 12:50:00,51.79,51.8,51.76,51.76,43400.0,38.2123,38.2197,38.1902,38.1902,43400.0
2012-04-20 13:00:00,51.76,51.78,51.71,51.72,72000.0,38.1902,38.2049,38.1533,38.1607,72000.0
2012-04-20 13:10:00,51.72,51.77,51.72,51.72,65700.0,38.1607,38.1976,38.1607,38.1607,65700.0
2012-04-20 13:20:00,51.72,51.72,51.46,51.47,432400.0,38.1607,38.1607,37.9688,37.9762,432400.0
2012-04-20 13:30:00,51.47,51.48,51.39,51.42,269500.0,37.9762,37.9836,37.9172,37.9393,269500.0
2012-04-20 13:40:00,51.42,51.44,51.38,51.39,199800.0,37.9393,37.9541,37.9098,37.9172,199800.0
2012-04-20 13:50:00,51.4,51.4,51.3,51.36,303500.0,37.9246,37.9246,37.8508,37.895,303500.0
2012-04-20 14:00:00,51.36,51.39,51.3,51.34,283100.0,37.895,37.9172,37.8508,37.8803,283100.0
2012-04-20 14:10:00,51.35,51.51,51.34,51.48,155000.0,37.8877,38.0057,37.8803,37.9836,155000.0
2012-04-20 14:20:00,51.49,51.58,51.46,51.56,151700.0,37.991,38.0574,37.9688,38.0426,151700.0
2012-04-20 14:30:00,51.55,51.56,51.48,51.49,200100.0,38.0352,38.0426,37.9836,37.991,200100.0
2012-04-20 14:40:00,51.49,51.51,51.43,51.47,111900.0,37.991,38.0057,37.9467,37.9762,111900.0
2012-04-20 14:50:00,51.47,51.51,51.46,51.5,137500.0,37.9762,38.0057,37.9688,37.9983,137500.0
2012-04-20 15:00:00,51.51,51.52,51.46,51.46,156700.0,38.0057,38.0131,37.9688,37.9688,156700.0
2012-04-20 15:10:00,51.48,51.51,51.43,51.5,156300.0,37.9836,38.0057,37.9467,37.9983,156300.0
2012-04-20 15:20:00,51.5,51.51,51.44,51.45,153900.0,37.9983,38.0057,37.9541,37.9615,153900.0
2012-04-20 15:30:00,51.45,51.53,51.44,51.52,228400.0,37.9615,38.0205,37.9541,38.0131,228400.0
2012-04-20 15:40:00,51.53,51.53,51.44,51.47,374300.0,38.0205,38.0205,37.9541,37.9762,374300.0
2012-04-20 15:50:00,51.48,51.48,51.42,51.46,471000.0,37.9836,37.9836,37.9393,37.9688,471000.0
2012-04-23 09:30:00,51.15,51.26,50.95,51.21,377900.0,37.7401,37.8213,37.5925,37.7844,377900.0
2012-04-23 09:40:00,51.21,51.25,51.09,51.1,316200.0,37.7844,37.8139,37.6958,37.7032,316200.0
2012-04-23 09:50:00,51.1,51.12,50.95,50.97,285100.0,37.7032,37.718,37.5925,37.6073,285100.0
2012-04-23 10:00:00,50.97,50.99,50.7,50.7,336300.0,37.6073,37.6221,37.4081,37.4081,336300.0
2012-04-23 10:10:00,50.7,50.86,50.7,50.79,288400.0,37.4081,37.5261,37.4081,37.4745,288400.0
2012-04-23 10:20:00,50.8,50.91,50.72,50.86,170700.0,37.4819,37.563,37.4228,37.5261,170700.0
2012-04-23 10:30:00,50.86,50.96,50.83,50.94,134700.0,37.5261,37.5999,37.504,37.5852,134700.0
2012-04-23 10:40:00,50.92,50.94,50.78,50.8,167100.0,37.5704,37.5852,37.4671,37.4819,167100.0
2012-04-23 10:50:00,50.8,50.94,50.75,50.87,180800.0,37.4819,37.5852,37.445,37.5335,180800.0
2012-04-23 11:00:00,50.88,50.92,50.84,50.9,135600.0,37.5409,37.5704,37.5114,37.5556,135600.0
2012-04-23 11:10:00,50.9,50.91,50.84,50.84,113900.0,37.5556,37.563,37.5114,37.5114,113900.0
2012-04-23 11:20:00,50.83,50.88,50.79,50.79,107600.0,37.504,37.5409,37.4745,37.4745,107600.0
2012-04-23 11:30:00,50.79,50.84,50.76,50.8,129800.0,37.4745,37.5114,37.4524,37.4819,129800.0
2012-04-23 11:40:00,50.81,50.81,50.72,50.72,111200.0,37.4892,37.4892,37.4228,37.4228,111200.0
2012-04-23 11:50:00,50.72,50.81,50.72,50.8,115900.0,37.4228,37.4892,37.4228,37.4819,115900.0
2012-04-23 12:00:00,50.8,50.92,50.79,50.9,163700.0,37.4819,37.5704,37.4745,37.5556,163700.0
2012-04-23 12:10:00,50.9,50.91,50.84,50.84,77600.0,37.5556,37.563,37.5114,37.5114,77600.0
2012-04-23 12:20:00,50.85,50.86,50.77,50.8,100100.0,37.5188,37.5261,37.4597,37.4819,100100.0
2012-04-23 12:30:00,50.8,50.81,50.76,50.79,74800.0,37.4819,37.4892,37.4524,37.4745,74800.0
2012-04-23 12:40:00,50.78,50.8,50.66,50.68,113300.0,37.4671,37.4819,37.3786,37.3933,113300.0
2012-04-23 12:50:00,50.68,50.7,50.67,50.68,73300.0,37.3933,37.4081,37.3859,37.3933,73300.0
2012-04-23 13:00:00,50.69,50.77,50.68,50.77,101700.0,37.4007,37.4597,37.3933,37.4597,101700.0
2012-04-23 13:10:00,50.78,50.86,50.77,50.85,81900.0,37.4671,37.5261,37.4597,37.5188,81900.0
2012-04-23 13:20:00,50.85,50.89,50.81,50.86,115500.0,37.5188,37.5483,37.4892,37.5261,115500.0
2012-04-23 13:30:00,50.86,50.89,50.8,50.85,79100.0,37.5261,37.5483,37.4819,37.5188,79100.0
2012-04-23 13:40:00,50.85,50.89,50.75,50.81,84800.0,37.5188,37.5483,37.445,37.4892,84800.0
2012-04-23 13:50:00,50.82,50.89,50.81,50.88,60000.0,37.4966,37.5483,37.4892,37.5409,60000.0
2012-04-23 14:00:00,50.88,50.93,50.8,50.85,125400.0,37.5409,37.5778,37.4819,37.5188,125400.0
2012-04-23 14:10:00,50.86,51.01,50.85,50.98,185900.0,37.5261,37.6368,37.5188,37.6147,185900.0
2012-04-23 14:20:00,50.99,51.1,50.98,51.09,133900.0,37.6221,37.7032,37.6147,37.6958,133900.0
2012-04-23 14:30:00,51.09,51.15,51.08,51.13,139100.0,37.6958,37.7401,37.6885,37.7253,139100.0
2012-04-23 14:40:00,51.12,51.13,51.04,51.05,79400.0,37.718,37.7253,37.6589,37.6663,79400.0
2012-04-23 14:50:00,51.05,51.07,50.97,50.97,134900.0,37.6663,37.6811,37.6073,37.6073,134900.0
2012-04-23 15:00:00,50.97,51.1,50.95,51.04,138600.0,37.6073,37.7032,37.5925,37.6589,138600.0
2012-04-23 15:10:00,51.02,51.14,51.02,51.14,155800.0,37.6442,37.7327,37.6442,37.7327,155800.0
2012-04-23 15:20:00,51.15,51.17,51.07,51.17,117000.0,37.7401,37.7549,37.6811,37.7549,117000.0
2012-04-23 15:30:00,51.16,51.2,51.11,51.17,192600.0,37.7475,37.777,37.7106,37.7549,192600.0
2012-04-23 15:40:00,51.17,51.18,51.09,51.1,226900.0,37.7549,37.7622,37.6958,37.7032,226900.0
2012-04-23 15:50:00,51.1,51.17,51.09,51.11,465900.0,37.7032,37.7549,37.6958,37.7106,465900.0
2012-04-24 09:30:00,51.28,51.38,51.13,51.24,287600.0,37.836,37.9098,37.7253,37.8065,287600.0
2012-04-24 09:40:00,51.24,51.3,51.09,51.3,184800.0,37.8065,37.8508,37.6958,37.8508,184800.0
2012-04-24 09:50:00,51.29,51.35,51.18,51.3,197400.0,37.8434,37.8877,37.7622,37.8508,197400.0
2012-04-24 10:00:00,51.28,51.63,51.27,51.57,343300.0,37.836,38.0943,37.8286,38.05,343300.0
2012-04-24 10:10:00,51.56,51.58,51.47,51.52,149100.0,38.0426,38.0574,37.9762,38.0131,149100.0
2012-04-24 10:20:00,51.52,51.55,51.48,51.49,130700.0,38.0131,38.0352,37.9836,37.991,130700.0
2012-04-24 10:30:00,51.49,51.66,51.49,51.57,155600.0,37.991,38.1164,37.991,38.05,155600.0
2012-04-24 10:40:00,51.57,51.67,51.53,51.66,109100.0,38.05,38.1238,38.0205,38.1164,109100.0
2012-04-24 10:50:00,51.66,51.66,51.52,51.52,123500.0,38.1164,38.1164,38.0131,38.0131,123500.0
2012-04-24 11:00:00,51.52,51.57,51.41,51.47,155700.0,38.0131,38.05,37.9319,37.9762,155700.0
2012-04-24 11:10:00,51.47,51.55,51.43,51.53,105500.0,37.9762,38.0352,37.9467,38.0205,105500.0
2012-04-24 11:20:00,51.53,51.59,51.52,51.54,94300.0,38.0205,38.0648,38.0131,38.0279,94300.0
2012-04-24 11:30:00,51.54,51.56,51.39,51.43,123900.0,38.0279,38.0426,37.9172,37.9467,123900.0
2012-04-24 11:40:00,51.44,51.45,51.38,51.4,86200.0,37.9541,37.9615,37.9098,37.9246,86200.0
2012-04-24 11:50:00,51.41,51.45,51.33,51.36,94600.0,37.9319,37.9615,37.8729,37.895,94600.0
2012-04-24 12:00:00,51.36,51.41,51.31,51.39,83800.0,37.895,37.9319,37.8582,37.9172,83800.0
2012-04-24 12:10:00,51.39,51.41,51.31,51.31,63000.0,37.9172,37.9319,37.8582,37.8582,63000.0
2012-04-24 12:20:00,51.31,51.32,51.27,51.28,83200.0,37.8582,37.8655,37.8286,37.836,83200.0
2012-04-24 12:30:00,51.28,51.29,51.16,51.18,137100.0,37.836,37.8434,37.7475,37.7622,137100.0
2012-04-24 12:40:00,51.19,51.19,51.06,51.07,121400.0,37.7696,37.7696,37.6737,37.6811,121400.0
2012-04-24 12:50:00,51.07,51.11,50.92,50.93,131600.0,37.6811,37.7106,37.5704,37.5778,131600.0
2012-04-24 13:00:00,50.93,51.13,50.92,51.13,123800.0,37.5778,37.7253,37.5704,37.7253,123800.0
2012-04-24 13:10:00,51.13,51.17,51.09,51.17,120300.0,37.7253,37.7549,37.6958,37.7549,120300.0
2012-04-24 13:20:00,51.17,51.2,51.13,51.16,94200.0,37.7549,37.777,37.7253,37.7475,94200.0
2012-04-24 13:30:00,51.16,51.21,51.13,51.18,143000.0,37.7475,37.7844,37.7253,37.7622,143000.0
2012-04-24 13:40:00,51.18,51.18,51.03,51.07,117300.0,37.7622,37.7622,37.6516,37.6811,117300.0
2012-04-24 13:50:00,51.07,51.11,50.9,50.91,163800.0,37.6811,37.7106,37.5556,37.563,163800.0
2012-04-24 14:00:00,50.91,50.94,50.86,50.93,171900.0,37.563,37.5852,37.5261,37.5778,171900.0
2012-04-24 14:10:00,50.94,51.03,50.87,51.03,150100.0,37.5852,37.6516,37.5335,37.6516,150100.0
2012-04-24 14:20:00,51.03,51.06,50.92,50.97,108000.0,37.6516,37.6737,37.5704,37.6073,108000.0
2012-04-24 14:30:00,50.96,51.19,50.95,51.17,267700.0,37.5999,37.7696,37.5925,37.7549,267700.0
2012-04-24 14:40:00,51.17,51.19,51.11,51.13,98500.0,37.7549,37.7696,37.7106,37.7253,98500.0
2012-04-24 14:50:00,51.13,51.25,51.13,51.17,157100.0,37.7253,37.8139,37.7253,37.7549,157100.0
2012-04-24 15:00:00,51.16,51.18,51.1,51.18,113700.0,37.7475,37.7622,37.7032,37.7622,113700.0
2012-04-24 15:10:00,51.18,51.18,51.1,51.15,116200.0,37.7622,37.7622,37.7032,37.7401,116200.0
2012-04-24 15:20:00,51.14,51.19,51.14,51.18,153800.0,37.7327,37.7696,37.7327,37.7622,153800.0
2012-04-24 15:30:00,51.18,51.27,51.17,51.22,154400.0,37.7622,37.8286,37.7549,37.7918,154400.0
2012-04-24 15:40:00,51.21,51.27,51.21,51.23,237100.0,37.7844,37.8286,37.7844,37.7991,237100.0
2012-04-24 15:50:00,51.23,51.25,51.2,51.23,438000.0,37.7991,37.8139,37.777,37.7991,438000.0
2012-04-25 09:30:00,51.49,51.79,51.45,51.77,320000.0,37.991,38.2123,37.9615,38.1976,320000.0
2012-04-25 09:40:00,51.78,51.96,51.69,51.89,318000.0,38.2049,38.3377,38.1385,38.2861,318000.0
2012-04-25 09:50:00,51.89,52.0,51.88,51.97,202800.0,38.2861,38.3673,38.2787,38.3451,202800.0
2012-04-25 10:00:00,51.97,51.98,51.77,51.81,170700.0,38.3451,38.3525,38.1976,38.2271,170700.0
2012-04-25 10:10:00,51.8,51.81,51.7,51.73,160000.0,38.2197,38.2271,38.1459,38.168,160000.0
2012-04-25 10:20:00,51.73,51.78,51.7,51.7,157700.0,38.168,38.2049,38.1459,38.1459,157700.0
2012-04-25 10:30:00,51.71,51.79,51.66,51.69,117800.0,38.1533,38.2123,38.1164,38.1385,117800.0
2012-04-25 10:40:00,51.7,51.8,51.7,51.77,87200.0,38.1459,38.2197,38.1459,38.1976,87200.0
2012-04-25 10:50:00,51.77,51.82,51.71,51.76,100600.0,38.1976,38.2345,38.1533,38.1902,100600.0
2012-04-25 11:00:00,51.76,51.78,51.71,51.76,142400.0,38.1902,38.2049,38.1533,38.1902,142400.0
2012-04-25 11:10:00,51.76,51.79,51.72,51.72,115800.0,38.1902,38.2123,38.1607,38.1607,115800.0
2012-04-25 11:20:00,51.73,51.8,51.66,51.8,124000.0,38.168,38.2197,38.1164,38.2197,124000.0
2012-04-25 11:30:00,51.8,51.8,51.72,51.79,66700.0,38.2197,38.2197,38.1607,38.2123,66700.0
2012-04-25 11:40:00,51.79,51.88,51.78,51.8,99800.0,38.2123,38.2787,38.2049,38.2197,99800.0
2012-04-25 11:50:00,51.8,51.84,51.77,51.78,45200.0,38.2197,38.2492,38.1976,38.2049,45200.0
2012-04-25 12:00:00,51.78,51.79,51.73,51.76,69200.0,38.2049,38.2123,38.168,38.1902,69200.0
2012-04-25 12:10:00,51.74,51.81,51.71,51.78,53300.0,38.1754,38.2271,38.1533,38.2049,53300.0
2012-04-25 12:20:00,51.78,51.85,51.77,51.82,61200.0,38.2049,38.2566,38.1976,38.2345,61200.0
2012-04-25 12:30:00,51.82,51.83,51.7,51.78,91700.0,38.2345,38.2418,38.1459,38.2049,91700.0
2012-04-25 12:40:00,51.78,51.84,51.75,51.76,79000.0,38.2049,38.2492,38.1828,38.1902,79000.0
2012-04-25 12:50:00,51.76,51.87,51.74,51.87,65200.0,38.1902,38.2713,38.1754,38.2713,65200.0
2012-04-25 13:00:00,51.87,51.95,51.85,51.93,83300.0,38.2713,38.3304,38.2566,38.3156,83300.0
2012-04-25 13:10:00,51.92,51.93,51.87,51.89,51100.0,38.3082,38.3156,38.2713,38.2861,51100.0
2012-04-25 13:20:00,51.88,51.94,51.86,51.91,57700.0,38.2787,38.323,38.264,38.3009,57700.0
2012-04-25 13:30:00,51.91,51.94,51.87,51.9,75300.0,38.3009,38.323,38.2713,38.2935,75300.0
2012-04-25 13:40:00,51.9,51.93,51.87,51.88,83100.0,38.2935,38.3156,38.2713,38.2787,83100.0
2012-04-25 13:50:00,51.89,51.9,51.83,51.86,50000.0,38.2861,38.2935,38.2418,38.264,50000.0
2012-04-25 14:00:00,51.84,51.88,51.78,51.79,145900.0,38.2492,38.2787,38.2049,38.2123,145900.0
2012-04-25 14:10:00,51.79,51.83,51.77,51.83,108100.0,38.2123,38.2418,38.1976,38.2418,108100.0
2012-04-25 14:20:00,51.83,51.99,51.83,51.88,367200.0,38.2418,38.3599,38.2418,38.2787,367200.0
2012-04-25 14:30:00,51.88,51.9,51.71,51.75,116800.0,38.2787,38.2935,38.1533,38.1828,116800.0
2012-04-25 14:40:00,51.74,51.84,51.72,51.83,128600.0,38.1754,38.2492,38.1607,38.2418,128600.0
2012-04-25 14:50:00,51.83,51.94,51.79,51.94,150600.0,38.2418,38.323,38.2123,38.323,150600.0
2012-04-25 15:00:00,51.94,52.0,51.93,51.99,256400.0,38.323,38.3673,38.3156,38.3599,256400.0
2012-04-25 15:10:00,51.99,52.03,51.96,51.99,370200.0,38.3599,38.3894,38.3377,38.3599,370200.0
2012-04-25 15:20:00,51.99,52.0,51.88,51.9,157900.0,38.3599,38.3673,38.2787,38.2935,157900.0
2012-04-25 15:30:00,51.9,52.02,51.88,51.94,189600.0,38.2935,38.382,38.2787,38.323,189600.0
2012-04-25 15:40:00,51.95,51.97,51.89,51.93,224600.0,38.3304,38.3451,38.2861,38.3156,224600.0
2012-04-25 15:50:00,51.92,51.95,51.9,51.93,539300.0,38.3082,38.3304,38.2935,38.3156,539300.0
2012-04-26 09:30:00,51.85,52.02,51.78,51.93,201300.0,38.2566,38.382,38.2049,38.3156,201300.0
2012-04-26 09:40:00,51.93,51.96,51.71,51.73,191400.0,38.3156,38.3377,38.1533,38.168,191400.0
2012-04-26 09:50:00,51.72,51.86,51.72,51.82,138100.0,38.1607,38.264,38.1607,38.2345,138100.0
2012-04-26 10:00:00,51.82,51.94,51.79,51.87,273000.0,38.2345,38.323,38.2123,38.2713,273000.0
2012-04-26 10:10:00,51.88,51.88,51.7,51.7,163200.0,38.2787,38.2787,38.1459,38.1459,163200.0
2012-04-26 10:20:00,51.7,51.7,51.54,51.59,274800.0,38.1459,38.1459,38.0279,38.0648,274800.0
2012-04-26 10:30:00,51.58,51.58,51.46,51.49,284200.0,38.0574,38.0574,37.9688,37.991,284200.0
2012-04-26 10:40:00,51.48,51.65,51.48,51.64,187400.0,37.9836,38.109,37.9836,38.1016,187400.0
2012-04-26 10:50:00,51.63,51.73,51.62,51.73,221700.0,38.0943,38.168,38.0869,38.168,221700.0
2012-04-26 11:00:00,51.72,51.77,51.63,51.66,173600.0,38.1607,38.1976,38.0943,38.1164,173600.0
2012-04-26 11:10:00,51.67,51.67,51.42,51.43,268000.0,38.1238,38.1238,37.9393,37.9467,268000.0
2012-04-26 11:20:00,51.43,51.5,51.4,51.5,169400.0,37.9467,37.9983,37.9246,37.9983,169400.0
2012-04-26 11:30:00,51.5,51.54,51.48,51.53,117800.0,37.9983,38.0279,37.9836,38.0205,117800.0
2012-04-26 11:40:00,51.54,51.54,51.47,51.49,115900.0,38.0279,38.0279,37.9762,37.991,115900.0
2012-04-26 11:50:00,51.48,51.55,51.46,51.48,91900.0,37.9836,38.0352,37.9688,37.9836,91900.0
2012-04-26 12:00:00,51.48,51.56,51.46,51.55,104700.0,37.9836,38.0426,37.9688,38.0352,104700.0
2012-04-26 12:10:00,51.55,51.64,51.54,51.63,89700.0,38.0352,38.1016,38.0279,38.0943,89700.0
2012-04-26 12:20:00,51.62,51.64,51.52,51.57,64900.0,38.0869,38.1016,38.0131,38.05,64900.0
2012-04-26 12:30:00,51.57,51.61,51.53,51.53,98400.0,38.05,38.0795,38.0205,38.0205,98400.0
2012-04-26 12:40:00,51.54,51.57,51.54,51.56,68500.0,38.0279,38.05,38.0279,38.0426,68500.0
2012-04-26 12:50:00,51.56,51.57,51.51,51.54,152600.0,38.0426,38.05,38.0057,38.0279,152600.0
2012-04-26 13:00:00,51.54,51.55,51.47,51.52,185800.0,38.0279,38.0352,37.9762,38.0131,185800.0
2012-04-26 13:10:00,51.52,51.64,51.49,51.59,234200.0,38.0131,38.1016,37.991,38.0648,234200.0
2012-04-26 13:20:00,51.58,51.62,51.57,51.59,122300.0,38.0574,38.0869,38.05,38.0648,122300.0
2012-04-26 13:30:00,51.59,51.7,51.58,51.68,212100.0,38.0648,38.1459,38.0574,38.1312,212100.0
2012-04-26 13:40:00,51.68,51.68,51.62,51.64,96700.0,38.1312,38.1312,38.0869,38.1016,96700.0
2012-04-26 13:50:00,51.65,51.7,51.64,51.68,151300.0,38.109,38.1459,38.1016,38.1312,151300.0
2012-04-26 14:00:00,51.68,51.81,51.67,51.81,138600.0,38.1312,38.2271,38.1238,38.2271,138600.0
2012-04-26 14:10:00,51.8,51.85,51.75,51.85,128400.0,38.2197,38.2566,38.1828,38.2566,128400.0
2012-04-26 14:20:00,51.85,51.94,51.85,51.89,122600.0,38.2566,38.323,38.2566,38.2861,122600.0
2012-04-26 14:30:00,51.89,51.92,51.89,51.92,92600.0,38.2861,38.3082,38.2861,38.3082,92600.0
2012-04-26 14:40:00,51.92,51.92,51.88,51.9,77500.0,38.3082,38.3082,38.2787,38.2935,77500.0
2012-04-26 14:50:00,51.89,51.99,51.89,51.99,162700.0,38.2861,38.3599,38.2861,38.3599,162700.0
2012-04-26 15:00:00,51.98,51.99,51.93,51.94,133200.0,38.3525,38.3599,38.3156,38.323,133200.0
2012-04-26 15:10:00,51.95,52.04,51.9,52.03,315200.0,38.3304,38.3968,38.2935,38.3894,315200.0
2012-04-26 15:20:00,52.04,52.05,51.99,51.99,189700.0,38.3968,38.4042,38.3599,38.3599,189700.0
2012-04-26 15:30:00,52.0,52.0,51.85,51.86,136200.0,38.3673,38.3673,38.2566,38.264,136200.0
2012-04-26 15:40:00,51.87,51.92,51.83,51.88,297200.0,38.2713,38.3082,38.2418,38.2787,297200.0
2012-04-26 15:50:00,51.88,51.91,51.83,51.89,391300.0,38.2787,38.3009,38.2418,38.2861,391300.0
2012-04-27 09:30:00,52.01,52.03,51.83,51.9,871800.0,38.3746,38.3894,38.2418,38.2935,871800.0
2012-04-27 09:40:00,51.9,51.91,51.57,51.58,540500.0,38.2935,38.3009,38.05,38.0574,540500.0
2012-04-27 09:50:00,51.59,51.61,51.46,51.54,406800.0,38.0648,38.0795,37.9688,38.0279,406800.0
2012-04-27 10:00:00,51.53,51.59,51.29,51.57,440800.0,38.0205,38.0648,37.8434,38.05,440800.0
2012-04-27 10:10:00,51.57,51.69,51.49,51.67,274300.0,38.05,38.1385,37.991,38.1238,274300.0
2012-04-27 10:20:00,51.69,51.69,51.56,51.64,355400.0,38.1385,38.1385,38.0426,38.1016,355400.0
2012-04-27 10:30:00,51.63,51.9,51.6,51.88,239300.0,38.0943,38.2935,38.0721,38.2787,239300.0
2012-04-27 10:40:00,51.88,51.9,51.77,51.81,170100.0,38.2787,38.2935,38.1976,38.2271,170100.0
2012-04-27 10:50:00,51.81,51.89,51.79,51.88,175300.0,38.2271,38.2861,38.2123,38.2787,175300.0
2012-04-27 11:00:00,51.88,52.0,51.85,52.0,146600.0,38.2787,38.3673,38.2566,38.3673,146600.0
2012-04-27 11:10:00,52.0,52.15,52.0,52.11,304800.0,38.3673,38.4779,38.3673,38.4484,304800.0
2012-04-27 11:20:00,52.11,52.11,52.0,52.04,206600.0,38.4484,38.4484,38.3673,38.3968,206600.0
2012-04-27 11:30:00,52.04,52.16,52.03,52.13,172600.0,38.3968,38.4853,38.3894,38.4632,172600.0
2012-04-27 11:40:00,52.13,52.18,52.09,52.17,134600.0,38.4632,38.5001,38.4337,38.4927,134600.0
2012-04-27 11:50:00,52.16,52.22,52.13,52.19,88100.0,38.4853,38.5296,38.4632,38.5075,88100.0
2012-04-27 12:00:00,52.18,52.23,52.14,52.21,118000.0,38.5001,38.537,38.4706,38.5222,118000.0
2012-04-27 12:10:00,52.2,52.27,52.2,52.26,157400.0,38.5148,38.5665,38.5148,38.5591,157400.0
2012-04-27 12:20:00,52.27,52.32,52.26,52.29,136600.0,38.5665,38.6034,38.5591,38.5812,136600.0
2012-04-27 12:30:00,52.29,52.35,52.29,52.34,128500.0,38.5812,38.6255,38.5812,38.6181,128500.0
2012-04-27 12:40:00,52.33,52.34,52.24,52.24,169600.0,38.6107,38.6181,38.5443,38.5443,169600.0
2012-04-27 12:50:00,52.24,52.29,52.22,52.27,173700.0,38.5443,38.5812,38.5296,38.5665,173700.0
2012-04-27 13:00:00,52.27,52.31,52.23,52.25,63500.0,38.5665,38.596,38.537,38.5517,63500.0
2012-04-27 13:10:00,52.25,52.29,52.25,52.28,47600.0,38.5517,38.5812,38.5517,38.5739,47600.0
2012-04-27 13:20:00,52.27,52.29,52.25,52.28,73200.0,38.5665,38.5812,38.5517,38.5739,73200.0
2012-04-27 13:30:00,52.28,52.39,52.28,52.35,77000.0,38.5739,38.655,38.5739,38.6255,77000.0
2012-04-27 13:40:00,52.35,52.39,52.32,52.34,98500.0,38.6255,38.655,38.6034,38.6181,98500.0
2012-04-27 13:50:00,52.34,52.35,52.28,52.29,60700.0,38.6181,38.6255,38.5739,38.5812,60700.0
2012-04-27 14:00:00,52.29,52.31,52.22,52.28,188400.0,38.5812,38.596,38.5296,38.5739,188400.0
2012-04-27 14:10:00,52.29,52.29,52.18,52.19,75000.0,38.5812,38.5812,38.5001,38.5075,75000.0
2012-04-27 14:20:00,52.18,52.18,52.07,52.08,248700.0,38.5001,38.5001,38.4189,38.4263,248700.0
2012-04-27 14:30:00,52.08,52.09,51.96,52.02,453500.0,38.4263,38.4337,38.3377,38.382,453500.0
2012-04-27 14:40:00,52.01,52.03,51.96,52.02,164500.0,38.3746,38.3894,38.3377,38.382,164500.0
2012-04-27 14:50:00,52.01,52.12,52.01,52.1,110600.0,38.3746,38.4558,38.3746,38.441,110600.0
2012-04-27 15:00:00,52.1,52.12,52.04,52.12,185500.0,38.441,38.4558,38.3968,38.4558,185500.0
2012-04-27 15:10:00,52.12,52.18,52.11,52.15,94500.0,38.4558,38.5001,38.4484,38.4779,94500.0
2012-04-27 15:20:00,52.15,52.18,52.1,52.14,140600.0,38.4779,38.5001,38.441,38.4706,140600.0
2012-04-27 15:30:00,52.14,52.15,52.01,52.03,194300.0,38.4706,38.4779,38.3746,38.3894,194300.0
2012-04-27 15:40:00,52.03,52.05,51.97,51.99,511400.0,38.3894,38.4042,38.3451,38.3599,511400.0
2012-04-27 15:50:00,51.98,51.99,51.89,51.96,917600.0,38.3525,38.3599,38.2861,38.3377,917600.0
2012-04-30 09:30:00,51.9,51.92,51.75,51.85,551300.0,38.2935,38.3082,38.1828,38.2566,551300.0
2012-04-30 09:40:00,51.84,51.85,51.62,51.7,552500.0,38.2492,38.2566,38.0869,38.1459,552500.0
2012-04-30 09:50:00,51.7,51.71,51.65,51.7,277700.0,38.1459,38.1533,38.109,38.1459,277700.0
2012-04-30 10:00:00,51.7,51.71,51.65,51.7,190500.0,38.1459,38.1533,38.109,38.1459,190500.0
2012-04-30 10:10:00,51.7,51.82,51.66,51.75,216100.0,38.1459,38.2345,38.1164,38.1828,216100.0
2012-04-30 10:20:00,51.74,51.86,51.68,51.68,218700.0,38.1754,38.264,38.1312,38.1312,218700.0
2012-04-30 10:30:00,51.68,51.77,51.58,51.77,182000.0,38.1312,38.1976,38.0574,38.1976,182000.0
2012-04-30 10:40:00,51.77,51.83,51.75,51.75,127400.0,38.1976,38.2418,38.1828,38.1828,127400.0
2012-04-30 10:50:00,51.75,51.78,51.65,51.78,142000.0,38.1828,38.2049,38.109,38.2049,142000.0
2012-04-30 11:00:00,51.77,51.83,51.74,51.79,137400.0,38.1976,38.2418,38.1754,38.2123,137400.0
2012-04-30 11:10:00,51.79,51.81,51.76,51.77,131100.0,38.2123,38.2271,38.1902,38.1976,131100.0
2012-04-30 11:20:00,51.77,51.83,51.73,51.77,140000.0,38.1976,38.2418,38.168,38.1976,140000.0
2012-04-30 11:30:00,51.77,51.8,51.74,51.78,85000.0,38.1976,38.2197,38.1754,38.2049,85000.0
2012-04-30 11:40:00,51.78,51.87,51.77,51.84,158300.0,38.2049,38.2713,38.1976,38.2492,158300.0
2012-04-30 11:50:00,51.85,51.91,51.84,51.9,122400.0,38.2566,38.3009,38.2492,38.2935,122400.0
2012-04-30 12:00:00,51.89,51.9,51.81,51.84,83600.0,38.2861,38.2935,38.2271,38.2492,83600.0
2012-04-30 12:10:00,51.84,51.87,51.83,51.87,111800.0,38.2492,38.2713,38.2418,38.2713,111800.0
2012-04-30 12:20:00,51.87,51.96,51.86,51.88,110900.0,38.2713,38.3377,38.264,38.2787,110900.0
2012-04-30 12:30:00,51.89,51.9,51.81,51.84,76600.0,38.2861,38.2935,38.2271,38.2492,76600.0
2012-04-30 12:40:00,51.84,51.92,51.84,51.92,38600.0,38.2492,38.3082,38.2492,38.3082,38600.0
2012-04-30 12:50:00,51.91,51.92,51.77,51.79,85000.0,38.3009,38.3082,38.1976,38.2123,85000.0
2012-04-30 13:00:00,51.79,51.79,51.74,51.79,61100.0,38.2123,38.2123,38.1754,38.2123,61100.0
2012-04-30 13:10:00,51.79,51.82,51.75,51.8,64100.0,38.2123,38.2345,38.1828,38.2197,64100.0
2012-04-30 13:20:00,51.81,51.81,51.72,51.75,66100.0,38.2271,38.2271,38.1607,38.1828,66100.0
2012-04-30 13:30:00,51.75,51.78,51.72,51.76,61100.0,38.1828,38.2049,38.1607,38.1902,61100.0
2012-04-30 13:40:00,51.75,51.76,51.69,51.72,114500.0,38.1828,38.1902,38.1385,38.1607,114500.0
2012-04-30 13:50:00,51.73,51.81,51.72,51.79,60400.0,38.168,38.2271,38.1607,38.2123,60400.0
2012-04-30 14:00:00,51.8,51.8,51.69,51.71,80700.0,38.2197,38.2197,38.1385,38.1533,80700.0
2012-04-30 14:10:00,51.7,51.73,51.65,51.68,122400.0,38.1459,38.168,38.109,38.1312,122400.0
2012-04-30 14:20:00,51.69,51.72,51.64,51.66,119000.0,38.1385,38.1607,38.1016,38.1164,119000.0
2012-04-30 14:30:00,51.66,51.66,51.61,51.62,143100.0,38.1164,38.1164,38.0795,38.0869,143100.0
2012-04-30 14:40:00,51.62,51.68,51.61,51.66,92400.0,38.0869,38.1312,38.0795,38.1164,92400.0
2012-04-30 14:50:00,51.66,51.71,51.64,51.7,145000.0,38.1164,38.1533,38.1016,38.1459,145000.0
2012-04-30 15:00:00,51.7,51.72,51.68,51.68,131800.0,38.1459,38.1607,38.1312,38.1312,131800.0
2012-04-30 15:10:00,51.69,51.74,51.68,51.73,114600.0,38.1385,38.1754,38.1312,38.168,114600.0
2012-04-30 15:20:00,51.73,51.77,51.69,51.75,125700.0,38.168,38.1976,38.1385,38.1828,125700.0
2012-04-30 15:30:00,51.75,51.8,51.73,51.8,193100.0,38.1828,38.2197,38.168,38.2197,193100.0
2012-04-30 15:40:00,51.79,51.86,51.77,51.78,206200.0,38.2123,38.264,38.1976,38.2049,206200.0
2012-04-30 15:50:00,51.78,51.82,51.73,51.78,410200.0,38.2049,38.2345,38.168,38.2049,410200.0
2012-05-01 09:30:00,51.93,51.93,51.58,51.9,245100.0,38.3156,38.3156,38.0574,38.2935,245100.0
2012-05-01 09:40:00,51.92,52.03,51.78,51.81,224900.0,38.3082,38.3894,38.2049,38.2271,224900.0
2012-05-01 09:50:00,51.81,51.88,51.74,51.77,195500.0,38.2271,38.2787,38.1754,38.1976,195500.0
2012-05-01 10:00:00,51.78,52.28,51.77,52.24,275700.0,38.2049,38.5739,38.1976,38.5443,275700.0
2012-05-01 10:10:00,52.25,52.43,52.23,52.42,225500.0,38.5517,38.6845,38.537,38.6772,225500.0
2012-05-01 10:20:00,52.43,52.45,52.37,52.37,196300.0,38.6845,38.6993,38.6403,38.6403,196300.0
2012-05-01 10:30:00,52.37,52.49,52.36,52.48,189800.0,38.6403,38.7288,38.6329,38.7214,189800.0
2012-05-01 10:40:00,52.48,52.49,52.4,52.42,157400.0,38.7214,38.7288,38.6624,38.6772,157400.0
2012-05-01 10:50:00,52.42,52.5,52.4,52.47,429600.0,38.6772,38.7362,38.6624,38.714,429600.0
2012-05-01 11:00:00,52.48,52.54,52.44,52.5,314300.0,38.7214,38.7657,38.6919,38.7362,314300.0
2012-05-01 11:10:00,52.5,52.55,52.44,52.51,186100.0,38.7362,38.7731,38.6919,38.7436,186100.0
2012-05-01 11:20:00,52.51,52.51,52.42,52.42,233500.0,38.7436,38.7436,38.6772,38.6772,233500.0
2012-05-01 11:30:00,52.42,52.43,52.34,52.41,162100.0,38.6772,38.6845,38.6181,38.6698,162100.0
2012-05-01 11:40:00,52.4,52.45,52.36,52.43,197800.0,38.6624,38.6993,38.6329,38.6845,197800.0
2012-05-01 11:50:00,52.44,52.59,52.43,52.49,198500.0,38.6919,38.8026,38.6845,38.7288,198500.0
2012-05-01 12:00:00,52.5,52.56,52.49,52.56,181500.0,38.7362,38.7804,38.7288,38.7804,181500.0
2012-05-01 12:10:00,52.56,52.64,52.55,52.63,184500.0,38.7804,38.8395,38.7731,38.8321,184500.0
2012-05-01 12:20:00,52.64,52.7,52.61,52.7,150100.0,38.8395,38.8837,38.8173,38.8837,150100.0
2012-05-01 12:30:00,52.7,52.75,52.69,52.72,222900.0,38.8837,38.9206,38.8764,38.8985,222900.0
2012-05-01 12:40:00,52.73,52.74,52.61,52.61,129100.0,38.9059,38.9133,38.8173,38.8173,129100.0
2012-05-01 12:50:00,52.62,52.64,52.56,52.59,121500.0,38.8247,38.8395,38.7804,38.8026,121500.0
2012-05-01 13:00:00,52.59,52.6,52.53,52.56,166700.0,38.8026,38.81,38.7583,38.7804,166700.0
2012-05-01 13:10:00,52.57,52.65,52.56,52.61,215900.0,38.7878,38.8469,38.7804,38.8173,215900.0
2012-05-01 13:20:00,52.62,52.62,52.58,52.59,102200.0,38.8247,38.8247,38.7952,38.8026,102200.0
2012-05-01 13:30:00,52.59,52.64,52.58,52.64,79100.0,38.8026,38.8395,38.7952,38.8395,79100.0
2012-05-01 13:40:00,52.63,52.64,52.55,52.58,123400.0,38.8321,38.8395,38.7731,38.7952,123400.0
2012-05-01 13:50:00,52.57,52.63,52.57,52.61,126000.0,38.7878,38.8321,38.7878,38.8173,126000.0
2012-05-01 14:00:00,52.6,52.61,52.52,52.55,157600.0,38.81,38.8173,38.7509,38.7731,157600.0
2012-05-01 14:10:00,52.55,52.55,52.48,52.5,176400.0,38.7731,38.7731,38.7214,38.7362,176400.0
2012-05-01 14:20:00,52.5,52.52,52.42,52.45,170900.0,38.7362,38.7509,38.6772,38.6993,170900.0
2012-05-01 14:30:00,52.45,52.5,52.45,52.47,212000.0,38.6993,38.7362,38.6993,38.714,212000.0
2012-05-01 14:40:00,52.47,52.48,52.42,52.46,128400.0,38.714,38.7214,38.6772,38.7067,128400.0
2012-05-01 14:50:00,52.46,52.47,52.4,52.41,154900.0,38.7067,38.714,38.6624,38.6698,154900.0
2012-05-01 15:00:00,52.42,52.48,52.4,52.44,126700.0,38.6772,38.7214,38.6624,38.6919,126700.0
2012-05-01 15:10:00,52.45,52.45,52.36,52.39,177400.0,38.6993,38.6993,38.6329,38.655,177400.0
2012-05-01 15:20:00,52.39,52.4,52.34,52.39,150400.0,38.655,38.6624,38.6181,38.655,150400.0
2012-05-01 15:30:00,52.39,52.4,52.3,52.32,192400.0,38.655,38.6624,38.5886,38.6034,192400.0
2012-05-01 15:40:00,52.31,52.4,52.31,52.4,238300.0,38.596,38.6624,38.596,38.6624,238300.0
2012-05-01 15:50:00,52.4,52.4,52.29,52.31,843300.0,38.6624,38.6624,38.5812,38.596,843300.0
2012-05-02 09:30:00,52.2,52.51,52.13,52.45,570000.0,38.5148,38.7436,38.4632,38.6993,570000.0
2012-05-02 09:40:00,52.45,52.56,52.42,52.5,309700.0,38.6993,38.7804,38.6772,38.7362,309700.0
2012-05-02 09:50:00,52.51,52.51,52.42,52.47,243500.0,38.7436,38.7436,38.6772,38.714,243500.0
2012-05-02 10:00:00,52.47,52.5,52.28,52.28,357500.0,38.714,38.7362,38.5739,38.5739,357500.0
2012-05-02 10:10:00,52.28,52.31,52.15,52.27,221300.0,38.5739,38.596,38.4779,38.5665,221300.0
2012-05-02 10:20:00,52.28,52.3,52.18,52.18,187500.0,38.5739,38.5886,38.5001,38.5001,187500.0
2012-05-02 10:30:00,52.18,52.32,52.14,52.29,189800.0,38.5001,38.6034,38.4706,38.5812,189800.0
2012-05-02 10:40:00,52.29,52.41,52.28,52.4,300300.0,38.5812,38.6698,38.5739,38.6624,300300.0
2012-05-02 10:50:00,52.4,52.56,52.4,52.48,297100.0,38.6624,38.7804,38.6624,38.7214,297100.0
2012-05-02 11:00:00,52.48,52.5,52.46,52.49,211200.0,38.7214,38.7362,38.7067,38.7288,211200.0
2012-05-02 11:10:00,52.49,52.63,52.44,52.6,197100.0,38.7288,38.8321,38.6919,38.81,197100.0
2012-05-02 11:20:00,52.6,52.61,52.53,52.6,280800.0,38.81,38.8173,38.7583,38.81,280800.0
2012-05-02 11:30:00,52.6,52.7,52.59,52.68,174000.0,38.81,38.8837,38.8026,38.869,174000.0
2012-05-02 11:40:00,52.68,52.7,52.66,52.69,104100.0,38.869,38.8837,38.8542,38.8764,104100.0
2012-05-02 11:50:00,52.7,52.7,52.64,52.64,157200.0,38.8837,38.8837,38.8395,38.8395,157200.0
2012-05-02 12:00:00,52.65,52.7,52.63,52.7,116400.0,38.8469,38.8837,38.8321,38.8837,116400.0
2012-05-02 12:10:00,52.69,52.7,52.67,52.69,198000.0,38.8764,38.8837,38.8616,38.8764,198000.0
2012-05-02 12:20:00,52.69,52.7,52.65,52.7,125400.0,38.8764,38.8837,38.8469,38.8837,125400.0
2012-05-02 12:30:00,52.69,52.74,52.66,52.68,206500.0,38.8764,38.9133,38.8542,38.869,206500.0
2012-05-02 12:40:00,52.68,52.74,52.64,52.74,128000.0,38.869,38.9133,38.8395,38.9133,128000.0
2012-05-02 12:50:00,52.73,52.83,52.73,52.78,156300.0,38.9059,38.9797,38.9059,38.9428,156300.0
2012-05-02 13:00:00,52.79,52.84,52.78,52.81,80900.0,38.9501,38.987,38.9428,38.9649,80900.0
2012-05-02 13:10:00,52.81,52.85,52.72,52.72,143300.0,38.9649,38.9944,38.8985,38.8985,143300.0
2012-05-02 13:20:00,52.72,52.74,52.45,52.46,653300.0,38.8985,38.9133,38.6993,38.7067,653300.0
2012-05-02 13:30:00,52.47,52.7,52.47,52.69,333500.0,38.714,38.8837,38.714,38.8764,333500.0
2012-05-02 13:40:00,52.7,52.8,52.69,52.75,90000.0,38.8837,38.9575,38.8764,38.9206,90000.0
2012-05-02 13:50:00,52.75,52.83,52.75,52.76,150700.0,38.9206,38.9797,38.9206,38.928,150700.0
2012-05-02 14:00:00,52.76,52.83,52.74,52.83,142400.0,38.928,38.9797,38.9133,38.9797,142400.0
2012-05-02 14:10:00,52.83,52.85,52.76,52.8,159400.0,38.9797,38.9944,38.928,38.9575,159400.0
2012-05-02 14:20:00,52.8,52.83,52.77,52.81,99800.0,38.9575,38.9797,38.9354,38.9649,99800.0
2012-05-02 14:30:00,52.81,52.84,52.74,52.78,152900.0,38.9649,38.987,38.9133,38.9428,152900.0
2012-05-02 14:40:00,52.78,52.8,52.73,52.75,104800.0,38.9428,38.9575,38.9059,38.9206,104800.0
2012-05-02 14:50:00,52.75,52.77,52.67,52.69,148200.0,38.9206,38.9354,38.8616,38.8764,148200.0
2012-05-02 15:00:00,52.69,52.7,52.62,52.68,197200.0,38.8764,38.8837,38.8247,38.869,197200.0
2012-05-02 15:10:00,52.68,52.71,52.63,52.63,424100.0,38.869,38.8911,38.8321,38.8321,424100.0
2012-05-02 15:20:00,52.63,52.76,52.63,52.73,183900.0,38.8321,38.928,38.8321,38.9059,183900.0
2012-05-02 15:30:00,52.72,52.75,52.69,52.73,207600.0,38.8985,38.9206,38.8764,38.9059,207600.0
2012-05-02 15:40:00,52.73,52.8,52.73,52.75,376400.0,38.9059,38.9575,38.9059,38.9206,376400.0
2012-05-02 15:50:00,52.74,52.77,52.68,52.72,749300.0,38.9133,38.9354,38.869,38.8985,749300.0
2012-05-03 09:30:00,52.7,52.76,52.33,52.34,409200.0,38.8837,38.928,38.6107,38.6181,409200.0
2012-05-03 09:40:00,52.35,52.63,52.33,52.54,342800.0,38.6255,38.8321,38.6107,38.7657,342800.0
2012-05-03 09:50:00,52.55,52.62,52.53,52.6,276300.0,38.7731,38.8247,38.7583,38.81,276300.0
2012-05-03 10:00:00,52.59,52.59,52.38,52.51,260800.0,38.8026,38.8026,38.6476,38.7436,260800.0
2012-05-03 10:10:00,52.51,52.53,52.43,52.45,207500.0,38.7436,38.7583,38.6845,38.6993,207500.0
2012-05-03 10:20:00,52.45,52.69,52.43,52.69,204300.0,38.6993,38.8764,38.6845,38.8764,204300.0
2012-05-03 10:30:00,52.69,52.75,52.63,52.75,252300.0,38.8764,38.9206,38.8321,38.9206,252300.0
2012-05-03 10:40:00,52.75,52.75,52.72,52.75,145900.0,38.9206,38.9206,38.8985,38.9206,145900.0
2012-05-03 10:50:00,52.74,52.75,52.72,52.75,340500.0,38.9133,38.9206,38.8985,38.9206,340500.0
2012-05-03 11:00:00,52.75,52.75,52.73,52.75,178000.0,38.9206,38.9206,38.9059,38.9206,178000.0
2012-05-03 11:10:00,52.75,52.84,52.74,52.8,321400.0,38.9206,38.987,38.9133,38.9575,321400.0
2012-05-03 11:20:00,52.81,52.88,52.8,52.82,177400.0,38.9649,39.0166,38.9575,38.9723,177400.0
2012-05-03 11:30:00,52.82,52.85,52.78,52.81,147400.0,38.9723,38.9944,38.9428,38.9649,147400.0
2012-05-03 11:40:00,52.81,52.82,52.72,52.75,270300.0,38.9649,38.9723,38.8985,38.9206,270300.0
2012-05-03 11:50:00,52.75,52.78,52.71,52.71,237600.0,38.9206,38.9428,38.8911,38.8911,237600.0
2012-05-03 12:00:00,52.71,52.73,52.62,52.69,139300.0,38.8911,38.9059,38.8247,38.8764,139300.0
2012-05-03 12:10:00,52.68,52.75,52.68,52.73,129600.0,38.869,38.9206,38.869,38.9059,129600.0
2012-05-03 12:20:00,52.73,52.74,52.64,52.7,103300.0,38.9059,38.9133,38.8395,38.8837,103300.0
2012-05-03 12:30:00,52.7,52.77,52.69,52.75,139000.0,38.8837,38.9354,38.8764,38.9206,139000.0
2012-05-03 12:40:00,52.75,52.77,52.7,52.75,120700.0,38.9206,38.9354,38.8837,38.9206,120700.0
2012-05-03 12:50:00,52.75,52.78,52.72,52.72,96600.0,38.9206,38.9428,38.8985,38.8985,96600.0
2012-05-03 13:00:00,52.72,52.73,52.67,52.69,112700.0,38.8985,38.9059,38.8616,38.8764,112700.0
2012-05-03 13:10:00,52.69,52.74,52.64,52.73,106100.0,38.8764,38.9133,38.8395,38.9059,106100.0
2012-05-03 13:20:00,52.74,52.77,52.73,52.75,164200.0,38.9133,38.9354,38.9059,38.9206,164200.0
2012-05-03 13:30:00,52.75,52.75,52.63,52.64,88700.0,38.9206,38.9206,38.8321,38.8395,88700.0
2012-05-03 13:40:00,52.63,52.64,52.39,52.46,282600.0,38.8321,38.8395,38.655,38.7067,282600.0
2012-05-03 13:50:00,52.47,52.47,52.39,52.44,146400.0,38.714,38.714,38.655,38.6919,146400.0
2012-05-03 14:00:00,52.44,52.52,52.43,52.47,169800.0,38.6919,38.7509,38.6845,38.714,169800.0
2012-05-03 14:10:00,52.46,52.48,52.35,52.35,308500.0,38.7067,38.7214,38.6255,38.6255,308500.0
2012-05-03 14:20:00,52.35,52.38,52.34,52.34,418900.0,38.6255,38.6476,38.6181,38.6181,418900.0
2012-05-03 14:30:00,52.34,52.35,52.31,52.34,229800.0,38.6181,38.6255,38.596,38.6181,229800.0
2012-05-03 14:40:00,52.34,52.34,52.23,52.27,253700.0,38.6181,38.6181,38.537,38.5665,253700.0
2012-05-03 14:50:00,52.28,52.34,52.28,52.33,189200.0,38.5739,38.6181,38.5739,38.6107,189200.0
2012-05-03 15:00:00,52.32,52.35,52.27,52.27,188000.0,38.6034,38.6255,38.5665,38.5665,188000.0
2012-05-03 15:10:00,52.28,52.41,52.27,52.39,222600.0,38.5739,38.6698,38.5665,38.655,222600.0
2012-05-03 15:20:00,52.4,52.44,52.39,52.44,236900.0,38.6624,38.6919,38.655,38.6919,236900.0
2012-05-03 15:30:00,52.44,52.53,52.41,52.41,383400.0,38.6919,38.7583,38.6698,38.6698,383400.0
2012-05-03 15:40:00,52.41,52.47,52.4,52.46,376700.0,38.6698,38.714,38.6624,38.7067,376700.0
2012-05-03 15:50:00,52.46,52.49,52.41,52.47,644500.0,38.7067,38.7288,38.6698,38.714,644500.0
2012-05-04 09:30:00,52.29,52.32,52.2,52.27,422200.0,38.5812,38.6034,38.5148,38.5665,422200.0
2012-05-04 09:40:00,52.27,52.28,52.09,52.2,268100.0,38.5665,38.5739,38.4337,38.5148,268100.0
2012-05-04 09:50:00,52.19,52.29,52.15,52.16,369700.0,38.5075,38.5812,38.4779,38.4853,369700.0
2012-05-04 10:00:00,52.17,52.34,52.16,52.27,397800.0,38.4927,38.6181,38.4853,38.5665,397800.0
2012-05-04 10:10:00,52.27,52.3,52.18,52.29,258400.0,38.5665,38.5886,38.5001,38.5812,258400.0
2012-05-04 10:20:00,52.29,52.36,52.25,52.27,291800.0,38.5812,38.6329,38.5517,38.5665,291800.0
2012-05-04 10:30:00,52.27,52.28,51.88,51.96,420300.0,38.5665,38.5739,38.2787,38.3377,420300.0
2012-05-04 10:40:00,51.96,52.12,51.95,52.12,131400.0,38.3377,38.4558,38.3304,38.4558,131400.0
2012-05-04 10:50:00,52.12,52.26,52.11,52.21,111000.0,38.4558,38.5591,38.4484,38.5222,111000.0
2012-05-04 11:00:00,52.2,52.23,52.0,52.0,128400.0,38.5148,38.537,38.3673,38.3673,128400.0
2012-05-04 11:10:00,52.0,52.13,51.96,52.13,212700.0,38.3673,38.4632,38.3377,38.4632,212700.0
2012-05-04 11:20:00,52.12,52.19,52.08,52.12,180800.0,38.4558,38.5075,38.4263,38.4558,180800.0
2012-05-04 11:30:00,52.11,52.13,51.92,51.95,152400.0,38.4484,38.4632,38.3082,38.3304,152400.0
2012-05-04 11:40:00,51.95,52.05,51.88,51.89,138900.0,38.3304,38.4042,38.2787,38.2861,138900.0
2012-05-04 11:50:00,51.89,51.89,51.78,51.83,165300.0,38.2861,38.2861,38.2049,38.2418,165300.0
2012-05-04 12:00:00,51.84,51.93,51.84,51.9,105700.0,38.2492,38.3156,38.2492,38.2935,105700.0
2012-05-04 12:10:00,51.9,51.96,51.79,51.81,89500.0,38.2935,38.3377,38.2123,38.2271,89500.0
2012-05-04 12:20:00,51.8,51.82,51.75,51.8,124500.0,38.2197,38.2345,38.1828,38.2197,124500.0
2012-05-04 12:30:00,51.8,51.84,51.7,51.74,113400.0,38.2197,38.2492,38.1459,38.1754,113400.0
2012-05-04 12:40:00,51.75,51.86,51.74,51.81,117100.0,38.1828,38.264,38.1754,38.2271,117100.0
2012-05-04 12:50:00,51.82,51.9,51.79,51.9,102900.0,38.2345,38.2935,38.2123,38.2935,102900.0
2012-05-04 13:00:00,51.89,51.92,51.83,51.88,100000.0,38.2861,38.3082,38.2418,38.2787,100000.0
2012-05-04 13:10:00,51.87,51.95,51.83,51.94,89500.0,38.2713,38.3304,38.2418,38.323,89500.0
2012-05-04 13:20:00,51.93,51.95,51.85,51.94,75600.0,38.3156,38.3304,38.2566,38.323,75600.0
2012-05-04 13:30:00,51.95,52.05,51.94,52.02,85200.0,38.3304,38.4042,38.323,38.382,85200.0
2012-05-04 13:40:00,52.03,52.05,51.93,51.96,84300.0,38.3894,38.4042,38.3156,38.3377,84300.0
2012-05-04 13:50:00,51.97,52.0,51.96,51.97,66400.0,38.3451,38.3673,38.3377,38.3451,66400.0
2012-05-04 14:00:00,51.96,51.96,51.83,51.84,101000.0,38.3377,38.3377,38.2418,38.2492,101000.0
2012-05-04 14:10:00,51.83,51.85,51.8,51.85,85800.0,38.2418,38.2566,38.2197,38.2566,85800.0
2012-05-04 14:20:00,51.85,51.91,51.84,51.86,94600.0,38.2566,38.3009,38.2492,38.264,94600.0
2012-05-04 14:30:00,51.86,51.87,51.73,51.76,184900.0,38.264,38.2713,38.168,38.1902,184900.0
2012-05-04 14:40:00,51.76,51.85,51.73,51.81,118600.0,38.1902,38.2566,38.168,38.2271,118600.0
2012-05-04 14:50:00,51.81,51.87,51.78,51.85,96000.0,38.2271,38.2713,38.2049,38.2566,96000.0
2012-05-04 15:00:00,51.84,51.96,51.84,51.94,159500.0,38.2492,38.3377,38.2492,38.323,159500.0
2012-05-04 15:10:00,51.93,52.03,51.87,51.91,160300.0,38.3156,38.3894,38.2713,38.3009,160300.0
2012-05-04 15:20:00,51.91,51.93,51.84,51.87,174100.0,38.3009,38.3156,38.2492,38.2713,174100.0
2012-05-04 15:30:00,51.87,51.95,51.87,51.91,252500.0,38.2713,38.3304,38.2713,38.3009,252500.0
2012-05-04 15:40:00,51.91,52.04,51.9,52.03,423300.0,38.3009,38.3968,38.2935,38.3894,423300.0
2012-05-04 15:50:00,52.03,52.04,51.93,51.93,1150200.0,38.3894,38.3968,38.3156,38.3156,1150200.0
2012-05-07 09:30:00,51.6,51.77,51.38,51.57,773600.0,38.0721,38.1976,37.9098,38.05,773600.0
2012-05-07 09:40:00,51.58,51.74,51.54,51.56,470200.0,38.0574,38.1754,38.0279,38.0426,470200.0
2012-05-07 09:50:00,51.55,51.7,51.55,51.58,334700.0,38.0352,38.1459,38.0352,38.0574,334700.0
2012-05-07 10:00:00,51.59,51.83,51.58,51.81,251300.0,38.0648,38.2418,38.0574,38.2271,251300.0
2012-05-07 10:10:00,51.81,51.83,51.62,51.76,223400.0,38.2271,38.2418,38.0869,38.1902,223400.0
2012-05-07 10:20:00,51.76,51.79,51.53,51.54,216700.0,38.1902,38.2123,38.0205,38.0279,216700.0
2012-05-07 10:30:00,51.55,51.6,51.49,51.5,142100.0,38.0352,38.0721,37.991,37.9983,142100.0
2012-05-07 10:40:00,51.5,51.65,51.49,51.65,214200.0,37.9983,38.109,37.991,38.109,214200.0
2012-05-07 10:50:00,51.65,51.74,51.61,51.66,123800.0,38.109,38.1754,38.0795,38.1164,123800.0
2012-05-07 11:00:00,51.66,51.73,51.66,51.71,217700.0,38.1164,38.168,38.1164,38.1533,217700.0
2012-05-07 11:10:00,51.71,51.72,51.65,51.66,131000.0,38.1533,38.1607,38.109,38.1164,131000.0
2012-05-07 11:20:00,51.66,51.69,51.64,51.65,112800.0,38.1164,38.1385,38.1016,38.109,112800.0
2012-05-07 11:30:00,51.66,51.68,51.61,51.67,156900.0,38.1164,38.1312,38.0795,38.1238,156900.0
2012-05-07 11:40:00,51.67,51.69,51.6,51.66,90000.0,38.1238,38.1385,38.0721,38.1164,90000.0
2012-05-07 11:50:00,51.66,51.68,51.61,51.67,108600.0,38.1164,38.1312,38.0795,38.1238,108600.0
2012-05-07 12:00:00,51.68,51.68,51.61,51.62,149800.0,38.1312,38.1312,38.0795,38.0869,149800.0
2012-05-07 12:10:00,51.61,51.62,51.55,51.57,99900.0,38.0795,38.0869,38.0352,38.05,99900.0
2012-05-07 12:20:00,51.56,51.64,51.55,51.62,71400.0,38.0426,38.1016,38.0352,38.0869,71400.0
2012-05-07 12:30:00,51.61,51.76,51.6,51.73,121300.0,38.0795,38.1902,38.0721,38.168,121300.0
2012-05-07 12:40:00,51.74,51.76,51.67,51.7,69300.0,38.1754,38.1902,38.1238,38.1459,69300.0
2012-05-07 12:50:00,51.7,51.73,51.68,51.71,67100.0,38.1459,38.168,38.1312,38.1533,67100.0
2012-05-07 13:00:00,51.71,51.73,51.67,51.68,69500.0,38.1533,38.168,38.1238,38.1312,69500.0
2012-05-07 13:10:00,51.68,51.72,51.6,51.6,148300.0,38.1312,38.1607,38.0721,38.0721,148300.0
2012-05-07 13:20:00,51.6,51.7,51.58,51.58,157200.0,38.0721,38.1459,38.0574,38.0574,157200.0
2012-05-07 13:30:00,51.57,51.63,51.55,51.63,69100.0,38.05,38.0943,38.0352,38.0943,69100.0
2012-05-07 13:40:00,51.62,51.63,51.55,51.58,99000.0,38.0869,38.0943,38.0352,38.0574,99000.0
2012-05-07 13:50:00,51.58,51.63,51.54,51.54,94400.0,38.0574,38.0943,38.0279,38.0279,94400.0
2012-05-07 14:00:00,51.55,51.64,51.54,51.6,124400.0,38.0352,38.1016,38.0279,38.0721,124400.0
2012-05-07 14:10:00,51.59,51.63,51.52,51.55,131500.0,38.0648,38.0943,38.0131,38.0352,131500.0
2012-05-07 14:20:00,51.56,51.61,51.51,51.51,96800.0,38.0426,38.0795,38.0057,38.0057,96800.0
2012-05-07 14:30:00,51.51,51.63,51.51,51.62,105300.0,38.0057,38.0943,38.0057,38.0869,105300.0
2012-05-07 14:40:00,51.62,51.63,51.53,51.56,147600.0,38.0869,38.0943,38.0205,38.0426,147600.0
2012-05-07 14:50:00,51.56,51.59,51.52,51.55,180000.0,38.0426,38.0648,38.0131,38.0352,180000.0
2012-05-07 15:00:00,51.56,51.56,51.49,51.49,273900.0,38.0426,38.0426,37.991,37.991,273900.0
2012-05-07 15:10:00,51.49,51.54,51.45,51.49,166300.0,37.991,38.0279,37.9615,37.991,166300.0
2012-05-07 15:20:00,51.49,51.53,51.45,51.48,254200.0,37.991,38.0205,37.9615,37.9836,254200.0
2012-05-07 15:30:00,51.49,51.55,51.46,51.48,401600.0,37.991,38.0352,37.9688,37.9836,401600.0
2012-05-07 15:40:00,51.49,51.51,51.46,51.5,350700.0,37.991,38.0057,37.9688,37.9983,350700.0
2012-05-07 15:50:00,51.5,51.5,51.36,51.4,860200.0,37.9983,37.9983,37.895,37.9246,860200.0
2012-05-08 09:30:00,51.22,51.28,49.95,50.11,1520500.0,37.7918,37.836,36.8547,36.9728,1520500.0
2012-05-08 09:40:00,50.11,50.5,49.96,50.47,819200.0,36.9728,37.2605,36.8621,37.2384,819200.0
2012-05-08 09:50:00,50.47,50.49,50.09,50.1,953400.0,37.2384,37.2531,36.958,36.9654,953400.0
2012-05-08 10:00:00,50.11,50.21,49.81,50.19,945500.0,36.9728,37.0465,36.7514,37.0318,945500.0
2012-05-08 10:10:00,50.19,50.37,50.05,50.36,589600.0,37.0318,37.1646,36.9285,37.1572,589600.0
2012-05-08 10:20:00,50.36,50.39,50.2,50.26,610200.0,37.1572,37.1794,37.0392,37.0834,610200.0
2012-05-08 10:30:00,50.25,50.27,50.12,50.15,405500.0,37.0761,37.0908,36.9801,37.0023,405500.0
2012-05-08 10:40:00,50.15,50.2,50.05,50.05,375300.0,37.0023,37.0392,36.9285,36.9285,375300.0
2012-05-08 10:50:00,50.05,50.08,50.0,50.05,367800.0,36.9285,36.9506,36.8916,36.9285,367800.0
2012-05-08 11:00:00,50.05,50.06,49.9,50.02,396900.0,36.9285,36.9359,36.8178,36.9064,396900.0
2012-05-08 11:10:00,50.02,50.2,49.93,50.19,343500.0,36.9064,37.0392,36.8399,37.0318,343500.0
2012-05-08 11:20:00,50.19,50.23,50.15,50.21,327200.0,37.0318,37.0613,37.0023,37.0465,327200.0
2012-05-08 11:30:00,50.2,50.34,50.1,50.33,306800.0,37.0392,37.1425,36.9654,37.1351,306800.0
2012-05-08 11:40:00,50.33,50.5,50.32,50.5,163500.0,37.1351,37.2605,37.1277,37.2605,163500.0
2012-05-08 11:50:00,50.5,50.71,50.5,50.69,331200.0,37.2605,37.4155,37.2605,37.4007,331200.0
2012-05-08 12:00:00,50.68,50.75,50.64,50.73,271100.0,37.3933,37.445,37.3638,37.4302,271100.0
2012-05-08 12:10:00,50.73,50.75,50.63,50.7,201200.0,37.4302,37.445,37.3564,37.4081,201200.0
2012-05-08 12:20:00,50.7,50.7,50.62,50.65,188000.0,37.4081,37.4081,37.3491,37.3712,188000.0
2012-05-08 12:30:00,50.64,50.81,50.59,50.8,269400.0,37.3638,37.4892,37.3269,37.4819,269400.0
2012-05-08 12:40:00,50.8,50.92,50.73,50.83,243900.0,37.4819,37.5704,37.4302,37.504,243900.0
2012-05-08 12:50:00,50.82,50.83,50.72,50.75,165400.0,37.4966,37.504,37.4228,37.445,165400.0
2012-05-08 13:00:00,50.74,50.81,50.69,50.74,110600.0,37.4376,37.4892,37.4007,37.4376,110600.0
2012-05-08 13:10:00,50.75,50.8,50.72,50.79,176500.0,37.445,37.4819,37.4228,37.4745,176500.0
2012-05-08 13:20:00,50.79,50.83,50.76,50.82,158000.0,37.4745,37.504,37.4524,37.4966,158000.0
2012-05-08 13:30:00,50.84,50.86,50.75,50.76,156100.0,37.5114,37.5261,37.445,37.4524,156100.0
2012-05-08 13:40:00,50.77,50.81,50.73,50.77,115100.0,37.4597,37.4892,37.4302,37.4597,115100.0
2012-05-08 13:50:00,50.77,50.79,50.61,50.66,173400.0,37.4597,37.4745,37.3417,37.3786,173400.0
2012-05-08 14:00:00,50.66,50.74,50.65,50.66,213500.0,37.3786,37.4376,37.3712,37.3786,213500.0
2012-05-08 14:10:00,50.66,50.68,50.53,50.56,197500.0,37.3786,37.3933,37.2826,37.3048,197500.0
2012-05-08 14:20:00,50.56,50.63,50.55,50.59,125300.0,37.3048,37.3564,37.2974,37.3269,125300.0
2012-05-08 14:30:00,50.6,50.68,50.59,50.67,183000.0,37.3343,37.3933,37.3269,37.3859,183000.0
2012-05-08 14:40:00,50.67,50.72,50.57,50.61,207600.0,37.3859,37.4228,37.3122,37.3417,207600.0
2012-05-08 14:50:00,50.61,50.74,50.61,50.72,236200.0,37.3417,37.4376,37.3417,37.4228,236200.0
2012-05-08 15:00:00,50.71,50.8,50.6,50.61,333100.0,37.4155,37.4819,37.3343,37.3417,333100.0
2012-05-08 15:10:00,50.62,50.86,50.6,50.85,224400.0,37.3491,37.5261,37.3343,37.5188,224400.0
2012-05-08 15:20:00,50.84,50.85,50.7,50.71,276400.0,37.5114,37.5188,37.4081,37.4155,276400.0
2012-05-08 15:30:00,50.72,50.75,50.52,50.55,567500.0,37.4228,37.445,37.2753,37.2974,567500.0
2012-05-08 15:40:00,50.56,50.65,50.49,50.59,547900.0,37.3048,37.3712,37.2531,37.3269,547900.0
2012-05-08 15:50:00,50.59,50.66,50.59,50.61,817300.0,37.3269,37.3786,37.3269,37.3417,817300.0
2012-05-09 09:30:00,50.19,50.23,49.95,50.08,513800.0,37.0318,37.0613,36.8547,36.9506,513800.0
2012-05-09 09:40:00,50.07,50.36,50.07,50.14,461900.0,36.9432,37.1572,36.9432,36.9949,461900.0
2012-05-09 09:50:00,50.14,50.2,49.98,50.12,546400.0,36.9949,37.0392,36.8768,36.9801,546400.0
2012-05-09 10:00:00,50.13,50.22,49.99,50.04,365600.0,36.9875,37.0539,36.8842,36.9211,365600.0
2012-05-09 10:10:00,50.07,50.07,49.94,50.07,702500.0,36.9432,36.9432,36.8473,36.9432,702500.0
2012-05-09 10:20:00,50.07,50.09,49.87,49.88,470200.0,36.9432,36.958,36.7957,36.8031,470200.0
2012-05-09 10:30:00,49.88,50.1,49.85,49.91,700100.0,36.8031,36.9654,36.7809,36.8252,700100.0
2012-05-09 10:40:00,49.89,50.08,49.86,49.94,592200.0,36.8104,36.9506,36.7883,36.8473,592200.0
2012-05-09 10:50:00,49.94,50.07,49.94,50.02,474800.0,36.8473,36.9432,36.8473,36.9064,474800.0
2012-05-09 11:00:00,50.0,50.2,49.97,50.15,312800.0,36.8916,37.0392,36.8695,37.0023,312800.0
2012-05-09 11:10:00,50.15,50.33,50.14,50.21,864500.0,37.0023,37.1351,36.9949,37.0465,864500.0
2012-05-09 11:20:00,50.22,50.26,50.17,50.19,264000.0,37.0539,37.0834,37.017,37.0318,264000.0
2012-05-09 11:30:00,50.19,50.3,50.14,50.3,182900.0,37.0318,37.1129,36.9949,37.1129,182900.0
2012-05-09 11:40:00,50.3,50.31,50.21,50.22,175200.0,37.1129,37.1203,37.0465,37.0539,175200.0
2012-05-09 11:50:00,50.22,50.28,50.14,50.14,252700.0,37.0539,37.0982,36.9949,36.9949,252700.0
2012-05-09 12:00:00,50.14,50.21,50.12,50.13,379100.0,36.9949,37.0465,36.9801,36.9875,379100.0
2012-05-09 12:10:00,50.13,50.15,50.08,50.12,477500.0,36.9875,37.0023,36.9506,36.9801,477500.0
2012-05-09 12:20:00,50.12,50.14,50.08,50.12,286400.0,36.9801,36.9949,36.9506,36.9801,286400.0
2012-05-09 12:30:00,50.11,50.13,50.06,50.11,251400.0,36.9728,36.9875,36.9359,36.9728,251400.0
2012-05-09 12:40:00,50.12,50.14,50.02,50.12,324800.0,36.9801,36.9949,36.9064,36.9801,324800.0
2012-05-09 12:50:00,50.13,50.19,50.02,50.18,282600.0,36.9875,37.0318,36.9064,37.0244,282600.0
2012-05-09 13:00:00,50.18,50.22,50.09,50.09,621700.0,37.0244,37.0539,36.958,36.958,621700.0
2012-05-09 13:10:00,50.09,50.14,50.07,50.08,210600.0,36.958,36.9949,36.9432,36.9506,210600.0
2012-05-09 13:20:00,50.09,50.28,50.08,50.14,516500.0,36.958,37.0982,36.9506,36.9949,516500.0
2012-05-09 13:30:00,50.14,50.31,50.14,50.25,532000.0,36.9949,37.1203,36.9949,37.0761,532000.0
2012-05-09 13:40:00,50.25,50.28,50.15,50.24,310400.0,37.0761,37.0982,37.0023,37.0687,310400.0
2012-05-09 13:50:00,50.25,50.29,50.14,50.14,325200.0,37.0761,37.1056,36.9949,36.9949,325200.0
2012-05-09 14:00:00,50.14,50.29,50.14,50.21,561000.0,36.9949,37.1056,36.9949,37.0465,561000.0
2012-05-09 14:10:00,50.23,50.3,50.18,50.24,399300.0,37.0613,37.1129,37.0244,37.0687,399300.0
2012-05-09 14:20:00,50.24,50.3,50.22,50.27,598800.0,37.0687,37.1129,37.0539,37.0908,598800.0
2012-05-09 14:30:00,50.26,50.29,50.2,50.22,186200.0,37.0834,37.1056,37.0392,37.0539,186200.0
2012-05-09 14:40:00,50.22,50.31,50.21,50.23,183100.0,37.0539,37.1203,37.0465,37.0613,183100.0
2012-05-09 14:50:00,50.23,50.29,50.16,50.17,260400.0,37.0613,37.1056,37.0097,37.017,260400.0
2012-05-09 15:00:00,50.17,50.2,50.14,50.16,195300.0,37.017,37.0392,36.9949,37.0097,195300.0
2012-05-09 15:10:00,50.17,50.23,50.11,50.22,367000.0,37.017,37.0613,36.9728,37.0539,367000.0
2012-05-09 15:20:00,50.22,50.28,50.17,50.23,246100.0,37.0539,37.0982,37.017,37.0613,246100.0
2012-05-09 15:30:00,50.24,50.29,50.18,50.27,555400.0,37.0687,37.1056,37.0244,37.0908,555400.0
2012-05-09 15:40:00,50.26,50.37,50.21,50.28,595000.0,37.0834,37.1646,37.0465,37.0982,595000.0
2012-05-09 15:50:00,50.28,50.28,50.09,50.12,1083000.0,37.0982,37.0982,36.958,36.9801,1083000.0
2012-05-10 09:30:00,50.52,50.68,50.4,50.54,745700.0,37.2753,37.3933,37.1867,37.29,745700.0
2012-05-10 09:40:00,50.53,50.57,50.45,50.5,618900.0,37.2826,37.3122,37.2236,37.2605,618900.0
2012-05-10 09:50:00,50.5,50.54,50.39,50.46,600100.0,37.2605,37.29,37.1794,37.231,600100.0
2012-05-10 10:00:00,50.47,50.54,50.37,50.49,561000.0,37.2384,37.29,37.1646,37.2531,561000.0
2012-05-10 10:10:00,50.49,50.54,50.42,50.48,416300.0,37.2531,37.29,37.2015,37.2458,416300.0
2012-05-10 10:20:00,50.48,50.54,50.46,50.5,967400.0,37.2458,37.29,37.231,37.2605,967400.0
2012-05-10 10:30:00,50.49,50.52,50.48,50.5,360700.0,37.2531,37.2753,37.2458,37.2605,360700.0
2012-05-10 10:40:00,50.52,50.66,50.52,50.55,810800.0,37.2753,37.3786,37.2753,37.2974,810800.0
2012-05-10 10:50:00,50.56,50.57,50.44,50.51,320500.0,37.3048,37.3122,37.2162,37.2679,320500.0
2012-05-10 11:00:00,50.52,50.6,50.49,50.57,319200.0,37.2753,37.3343,37.2531,37.3122,319200.0
2012-05-10 11:10:00,50.58,50.65,50.52,50.58,200400.0,37.3195,37.3712,37.2753,37.3195,200400.0
2012-05-10 11:20:00,50.57,50.63,50.54,50.55,473200.0,37.3122,37.3564,37.29,37.2974,473200.0
2012-05-10 11:30:00,50.55,50.62,50.52,50.58,311900.0,37.2974,37.3491,37.2753,37.3195,311900.0
2012-05-10 11:40:00,50.59,50.6,50.46,50.48,212300.0,37.3269,37.3343,37.231,37.2458,212300.0
2012-05-10 11:50:00,50.49,50.57,50.49,50.55,128200.0,37.2531,37.3122,37.2531,37.2974,128200.0
2012-05-10 12:00:00,50.55,50.55,50.4,50.53,290800.0,37.2974,37.2974,37.1867,37.2826,290800.0
2012-05-10 12:10:00,50.53,50.63,50.53,50.62,383600.0,37.2826,37.3564,37.2826,37.3491,383600.0
2012-05-10 12:20:00,50.62,50.66,50.58,50.61,360600.0,37.3491,37.3786,37.3195,37.3417,360600.0
2012-05-10 12:30:00,50.61,50.66,50.58,50.6,528200.0,37.3417,37.3786,37.3195,37.3343,528200.0
2012-05-10 12:40:00,50.6,50.64,50.58,50.6,223400.0,37.3343,37.3638,37.3195,37.3343,223400.0
2012-05-10 12:50:00,50.6,50.66,50.58,50.61,416400.0,37.3343,37.3786,37.3195,37.3417,416400.0
2012-05-10 13:00:00,50.62,50.65,50.57,50.61,271500.0,37.3491,37.3712,37.3122,37.3417,271500.0
2012-05-10 13:10:00,50.61,50.65,50.58,50.65,365200.0,37.3417,37.3712,37.3195,37.3712,365200.0
2012-05-10 13:20:00,50.64,50.67,50.59,50.62,281800.0,37.3638,37.3859,37.3269,37.3491,281800.0
2012-05-10 13:30:00,50.63,50.73,50.62,50.68,520300.0,37.3564,37.4302,37.3491,37.3933,520300.0
2012-05-10 13:40:00,50.68,50.75,50.65,50.71,197600.0,37.3933,37.445,37.3712,37.4155,197600.0
2012-05-10 13:50:00,50.7,50.73,50.6,50.65,366200.0,37.4081,37.4302,37.3343,37.3712,366200.0
2012-05-10 14:00:00,50.65,50.74,50.65,50.74,171200.0,37.3712,37.4376,37.3712,37.4376,171200.0
2012-05-10 14:10:00,50.74,50.75,50.66,50.71,660000.0,37.4376,37.445,37.3786,37.4155,660000.0
2012-05-10 14:20:00,50.7,50.71,50.64,50.67,175800.0,37.4081,37.4155,37.3638,37.3859,175800.0
2012-05-10 14:30:00,50.66,50.66,50.56,50.63,182100.0,37.3786,37.3786,37.3048,37.3564,182100.0
2012-05-10 14:40:00,50.64,50.7,50.63,50.66,142000.0,37.3638,37.4081,37.3564,37.3786,142000.0
2012-05-10 14:50:00,50.66,50.74,50.63,50.72,168100.0,37.3786,37.4376,37.3564,37.4228,168100.0
2012-05-10 15:00:00,50.72,50.73,50.6,50.67,334200.0,37.4228,37.4302,37.3343,37.3859,334200.0
2012-05-10 15:10:00,50.68,50.7,50.65,50.68,268400.0,37.3933,37.4081,37.3712,37.3933,268400.0
2012-05-10 15:20:00,50.68,50.72,50.63,50.7,204900.0,37.3933,37.4228,37.3564,37.4081,204900.0
2012-05-10 15:30:00,50.7,50.71,50.66,50.68,442600.0,37.4081,37.4155,37.3786,37.3933,442600.0
2012-05-10 15:40:00,50.68,50.7,50.55,50.66,340200.0,37.3933,37.4081,37.2974,37.3786,340200.0
2012-05-10 15:50:00,50.66,50.66,50.5,50.6,862600.0,37.3786,37.3786,37.2605,37.3343,862600.0
2012-05-11 09:30:00,50.25,50.33,50.05,50.32,462600.0,37.0761,37.1351,36.9285,37.1277,462600.0
2012-05-11 09:40:00,50.31,50.4,50.29,50.33,389000.0,37.1203,37.1867,37.1056,37.1351,389000.0
2012-05-11 09:50:00,50.34,50.4,50.23,50.39,357200.0,37.1425,37.1867,37.0613,37.1794,357200.0
2012-05-11 10:00:00,50.39,50.59,50.38,50.44,1003900.0,37.1794,37.3269,37.172,37.2162,1003900.0
2012-05-11 10:10:00,50.45,50.7,50.42,50.57,514200.0,37.2236,37.4081,37.2015,37.3122,514200.0
2012-05-11 10:20:00,50.57,50.75,50.56,50.65,290200.0,37.3122,37.445,37.3048,37.3712,290200.0
2012-05-11 10:30:00,50.65,50.77,50.64,50.71,431100.0,37.3712,37.4597,37.3638,37.4155,431100.0
2012-05-11 10:40:00,50.7,50.77,50.66,50.77,407800.0,37.4081,37.4597,37.3786,37.4597,407800.0
2012-05-11 10:50:00,50.77,50.8,50.7,50.79,147400.0,37.4597,37.4819,37.4081,37.4745,147400.0
2012-05-11 11:00:00,50.8,50.83,50.73,50.79,360200.0,37.4819,37.504,37.4302,37.4745,360200.0
2012-05-11 11:10:00,50.79,50.82,50.7,50.72,189400.0,37.4745,37.4966,37.4081,37.4228,189400.0
2012-05-11 11:20:00,50.72,50.78,50.69,50.74,91900.0,37.4228,37.4671,37.4007,37.4376,91900.0
2012-05-11 11:30:00,50.74,50.88,50.73,50.83,396300.0,37.4376,37.5409,37.4302,37.504,396300.0
2012-05-11 11:40:00,50.83,50.84,50.75,50.76,468800.0,37.504,37.5114,37.445,37.4524,468800.0
2012-05-11 11:50:00,50.77,50.83,50.72,50.74,90600.0,37.4597,37.504,37.4228,37.4376,90600.0
2012-05-11 12:00:00,50.75,50.77,50.66,50.71,76700.0,37.445,37.4597,37.3786,37.4155,76700.0
2012-05-11 12:10:00,50.7,50.71,50.62,50.62,86100.0,37.4081,37.4155,37.3491,37.3491,86100.0
2012-05-11 12:20:00,50.62,50.7,50.62,50.65,66600.0,37.3491,37.4081,37.3491,37.3712,66600.0
2012-05-11 12:30:00,50.65,50.66,50.62,50.64,71200.0,37.3712,37.3786,37.3491,37.3638,71200.0
2012-05-11 12:40:00,50.64,50.64,50.56,50.59,107300.0,37.3638,37.3638,37.3048,37.3269,107300.0
2012-05-11 12:50:00,50.59,50.61,50.45,50.47,125100.0,37.3269,37.3417,37.2236,37.2384,125100.0
2012-05-11 13:00:00,50.47,50.5,50.39,50.42,137700.0,37.2384,37.2605,37.1794,37.2015,137700.0
2012-05-11 13:10:00,50.41,50.41,50.3,50.32,178100.0,37.1941,37.1941,37.1129,37.1277,178100.0
2012-05-11 13:20:00,50.31,50.37,50.27,50.36,147700.0,37.1203,37.1646,37.0908,37.1572,147700.0
2012-05-11 13:30:00,50.37,50.48,50.35,50.35,126600.0,37.1646,37.2458,37.1498,37.1498,126600.0
2012-05-11 13:40:00,50.35,50.4,50.32,50.4,88900.0,37.1498,37.1867,37.1277,37.1867,88900.0
2012-05-11 13:50:00,50.39,50.48,50.39,50.41,122500.0,37.1794,37.2458,37.1794,37.1941,122500.0
2012-05-11 14:00:00,50.41,50.43,50.31,50.4,130200.0,37.1941,37.2089,37.1203,37.1867,130200.0
2012-05-11 14:10:00,50.39,50.48,50.38,50.44,173700.0,37.1794,37.2458,37.172,37.2162,173700.0
2012-05-11 14:20:00,50.43,50.46,50.37,50.39,87200.0,37.2089,37.231,37.1646,37.1794,87200.0
2012-05-11 14:30:00,50.4,50.4,50.3,50.33,110300.0,37.1867,37.1867,37.1129,37.1351,110300.0
2012-05-11 14:40:00,50.33,50.49,50.32,50.46,118700.0,37.1351,37.2531,37.1277,37.231,118700.0
2012-05-11 14:50:00,50.45,50.46,50.36,50.41,108000.0,37.2236,37.231,37.1572,37.1941,108000.0
2012-05-11 15:00:00,50.41,50.48,50.31,50.37,159500.0,37.1941,37.2458,37.1203,37.1646,159500.0
2012-05-11 15:10:00,50.37,50.51,50.37,50.49,144500.0,37.1646,37.2679,37.1646,37.2531,144500.0
2012-05-11 15:20:00,50.5,50.5,50.4,50.41,134300.0,37.2605,37.2605,37.1867,37.1941,134300.0
2012-05-11 15:30:00,50.41,50.44,50.36,50.41,299300.0,37.1941,37.2162,37.1572,37.1941,299300.0
2012-05-11 15:40:00,50.41,50.41,50.19,50.29,654100.0,37.1941,37.1941,37.0318,37.1056,654100.0
2012-05-11 15:50:00,50.3,50.35,50.26,50.31,701800.0,37.1129,37.1498,37.0834,37.1203,701800.0
2012-05-14 09:30:00,50.14,50.59,50.11,50.29,508000.0,36.9949,37.3269,36.9728,37.1056,508000.0
2012-05-14 09:40:00,50.29,50.3,50.03,50.04,217300.0,37.1056,37.1129,36.9137,36.9211,217300.0
2012-05-14 09:50:00,50.05,50.27,50.05,50.12,224100.0,36.9285,37.0908,36.9285,36.9801,224100.0
2012-05-14 10:00:00,50.1,50.17,50.0,50.09,298400.0,36.9654,37.017,36.8916,36.958,298400.0
2012-05-14 10:10:00,50.09,50.19,50.0,50.0,236900.0,36.958,37.0318,36.8916,36.8916,236900.0
2012-05-14 10:20:00,50.0,50.02,49.82,49.83,743300.0,36.8916,36.9064,36.7588,36.7662,743300.0
2012-05-14 10:30:00,49.83,49.97,49.72,49.85,721000.0,36.7662,36.8695,36.685,36.7809,721000.0
2012-05-14 10:40:00,49.85,49.98,49.84,49.89,266100.0,36.7809,36.8768,36.7735,36.8104,266100.0
2012-05-14 10:50:00,49.89,49.96,49.86,49.89,300700.0,36.8104,36.8621,36.7883,36.8104,300700.0
2012-05-14 11:00:00,49.9,50.03,49.89,49.96,345000.0,36.8178,36.9137,36.8104,36.8621,345000.0
2012-05-14 11:10:00,49.96,50.05,49.92,49.94,256200.0,36.8621,36.9285,36.8326,36.8473,256200.0
2012-05-14 11:20:00,49.94,50.08,49.93,50.03,194200.0,36.8473,36.9506,36.8399,36.9137,194200.0
2012-05-14 11:30:00,50.04,50.08,49.97,50.01,138400.0,36.9211,36.9506,36.8695,36.899,138400.0
2012-05-14 11:40:00,50.01,50.09,49.99,50.07,219000.0,36.899,36.958,36.8842,36.9432,219000.0
2012-05-14 11:50:00,50.06,50.17,50.06,50.16,356200.0,36.9359,37.017,36.9359,37.0097,356200.0
2012-05-14 12:00:00,50.16,50.17,50.08,50.11,157800.0,37.0097,37.017,36.9506,36.9728,157800.0
2012-05-14 12:10:00,50.11,50.14,50.08,50.11,135100.0,36.9728,36.9949,36.9506,36.9728,135100.0
2012-05-14 12:20:00,50.1,50.12,50.03,50.03,135000.0,36.9654,36.9801,36.9137,36.9137,135000.0
2012-05-14 12:30:00,50.04,50.11,50.01,50.08,222300.0,36.9211,36.9728,36.899,36.9506,222300.0
2012-05-14 12:40:00,50.08,50.27,50.06,50.26,250800.0,36.9506,37.0908,36.9359,37.0834,250800.0
2012-05-14 12:50:00,50.26,50.33,50.18,50.19,343200.0,37.0834,37.1351,37.0244,37.0318,343200.0
2012-05-14 13:00:00,50.2,50.33,50.19,50.25,210200.0,37.0392,37.1351,37.0318,37.0761,210200.0
2012-05-14 13:10:00,50.25,50.25,50.1,50.11,180900.0,37.0761,37.0761,36.9654,36.9728,180900.0
2012-05-14 13:20:00,50.11,50.2,50.09,50.13,228800.0,36.9728,37.0392,36.958,36.9875,228800.0
2012-05-14 13:30:00,50.14,50.2,50.1,50.2,116900.0,36.9949,37.0392,36.9654,37.0392,116900.0
2012-05-14 13:40:00,50.2,50.24,50.19,50.21,94600.0,37.0392,37.0687,37.0318,37.0465,94600.0
2012-05-14 13:50:00,50.21,50.33,50.2,50.21,262200.0,37.0465,37.1351,37.0392,37.0465,262200.0
2012-05-14 14:00:00,50.22,50.29,50.22,50.26,164200.0,37.0539,37.1056,37.0539,37.0834,164200.0
2012-05-14 14:10:00,50.26,50.28,50.2,50.21,138700.0,37.0834,37.0982,37.0392,37.0465,138700.0
2012-05-14 14:20:00,50.2,50.23,50.16,50.21,181500.0,37.0392,37.0613,37.0097,37.0465,181500.0
2012-05-14 14:30:00,50.22,50.28,50.11,50.13,202200.0,37.0539,37.0982,36.9728,36.9875,202200.0
2012-05-14 14:40:00,50.13,50.14,50.05,50.06,178200.0,36.9875,36.9949,36.9285,36.9359,178200.0
2012-05-14 14:50:00,50.06,50.12,50.0,50.03,198800.0,36.9359,36.9801,36.8916,36.9137,198800.0
2012-05-14 15:00:00,50.04,50.08,49.96,49.97,262200.0,36.9211,36.9506,36.8621,36.8695,262200.0
2012-05-14 15:10:00,49.97,50.09,49.96,49.98,280500.0,36.8695,36.958,36.8621,36.8768,280500.0
2012-05-14 15:20:00,49.99,50.04,49.95,50.0,225200.0,36.8842,36.9211,36.8547,36.8916,225200.0
2012-05-14 15:30:00,50.0,50.07,49.97,49.98,349600.0,36.8916,36.9432,36.8695,36.8768,349600.0
2012-05-14 15:40:00,49.98,50.01,49.91,49.94,584400.0,36.8768,36.899,36.8252,36.8473,584400.0
2012-05-14 15:50:00,49.94,49.98,49.89,49.91,910600.0,36.8473,36.8768,36.8104,36.8252,910600.0
2012-05-15 09:30:00,47.9,48.6,47.23,48.58,3690900.0,35.3422,35.8586,34.8478,35.8439,3690900.0
2012-05-15 09:40:00,48.58,48.88,48.26,48.76,2136600.0,35.8439,36.0652,35.6078,35.9767,2136600.0
2012-05-15 09:50:00,48.76,48.79,48.25,48.39,1231500.0,35.9767,35.9988,35.6004,35.7037,1231500.0
2012-05-15 10:00:00,48.39,48.61,48.22,48.49,1238900.0,35.7037,35.866,35.5783,35.7775,1238900.0
2012-05-15 10:10:00,48.49,48.75,48.44,48.66,887300.0,35.7775,35.9693,35.7406,35.9029,887300.0
2012-05-15 10:20:00,48.65,49.16,48.62,48.9,1176700.0,35.8955,36.2718,35.8734,36.08,1176700.0
2012-05-15 10:30:00,48.9,49.03,48.72,49.02,772400.0,36.08,36.1759,35.9472,36.1685,772400.0
2012-05-15 10:40:00,49.03,49.35,49.02,49.16,1039700.0,36.1759,36.412,36.1685,36.2718,1039700.0
2012-05-15 10:50:00,49.17,49.31,49.03,49.05,730400.0,36.2792,36.3825,36.1759,36.1907,730400.0
2012-05-15 11:00:00,49.05,49.12,48.92,49.01,715500.0,36.1907,36.2423,36.0947,36.1611,715500.0
2012-05-15 11:10:00,49.0,49.03,48.78,48.99,785100.0,36.1538,36.1759,35.9914,36.1464,785100.0
2012-05-15 11:20:00,48.99,49.09,48.9,48.98,496900.0,36.1464,36.2202,36.08,36.139,496900.0
2012-05-15 11:30:00,48.98,49.0,48.79,48.93,727400.0,36.139,36.1538,35.9988,36.1021,727400.0
2012-05-15 11:40:00,48.93,48.94,48.7,48.85,571700.0,36.1021,36.1095,35.9324,36.0431,571700.0
2012-05-15 11:50:00,48.85,48.91,48.73,48.83,289500.0,36.0431,36.0874,35.9546,36.0283,289500.0
2012-05-15 12:00:00,48.82,49.06,48.82,49.01,457300.0,36.021,36.198,36.021,36.1611,457300.0
2012-05-15 12:10:00,49.01,49.16,49.01,49.07,380000.0,36.1611,36.2718,36.1611,36.2054,380000.0
2012-05-15 12:20:00,49.07,49.17,48.97,49.06,306700.0,36.2054,36.2792,36.1316,36.198,306700.0
2012-05-15 12:30:00,49.07,49.11,49.0,49.09,184500.0,36.2054,36.2349,36.1538,36.2202,184500.0
2012-05-15 12:40:00,49.08,49.12,49.02,49.08,146200.0,36.2128,36.2423,36.1685,36.2128,146200.0
2012-05-15 12:50:00,49.08,49.18,49.03,49.15,170400.0,36.2128,36.2866,36.1759,36.2644,170400.0
2012-05-15 13:00:00,49.16,49.42,49.05,49.34,396300.0,36.2718,36.4637,36.1907,36.4046,396300.0
2012-05-15 13:10:00,49.34,49.46,49.28,49.31,443200.0,36.4046,36.4932,36.3604,36.3825,443200.0
2012-05-15 13:20:00,49.31,49.5,49.28,49.45,271300.0,36.3825,36.5227,36.3604,36.4858,271300.0
2012-05-15 13:30:00,49.45,49.45,49.17,49.2,376900.0,36.4858,36.4858,36.2792,36.3013,376900.0
2012-05-15 13:40:00,49.21,49.28,49.09,49.19,318500.0,36.3087,36.3604,36.2202,36.294,318500.0
2012-05-15 13:50:00,49.18,49.19,48.98,49.05,266300.0,36.2866,36.294,36.139,36.1907,266300.0
2012-05-15 14:00:00,49.05,49.15,48.93,49.02,388900.0,36.1907,36.2644,36.1021,36.1685,388900.0
2012-05-15 14:10:00,49.01,49.15,48.96,48.99,417600.0,36.1611,36.2644,36.1243,36.1464,417600.0
2012-05-15 14:20:00,49.0,49.09,48.94,49.04,247100.0,36.1538,36.2202,36.1095,36.1833,247100.0
2012-05-15 14:30:00,49.04,49.07,48.95,49.0,222700.0,36.1833,36.2054,36.1169,36.1538,222700.0
2012-05-15 14:40:00,49.0,49.0,48.85,48.89,277500.0,36.1538,36.1538,36.0431,36.0726,277500.0
2012-05-15 14:50:00,48.89,48.9,48.77,48.82,319100.0,36.0726,36.08,35.9841,36.021,319100.0
2012-05-15 15:00:00,48.82,48.82,48.65,48.7,597700.0,36.021,36.021,35.8955,35.9324,597700.0
2012-05-15 15:10:00,48.7,48.77,48.53,48.72,513900.0,35.9324,35.9841,35.807,35.9472,513900.0
2012-05-15 15:20:00,48.73,48.81,48.61,48.67,420500.0,35.9546,36.0136,35.866,35.9103,420500.0
2012-05-15 15:30:00,48.66,48.75,48.62,48.71,491500.0,35.9029,35.9693,35.8734,35.9398,491500.0
2012-05-15 15:40:00,48.71,48.79,48.54,48.58,991100.0,35.9398,35.9988,35.8144,35.8439,991100.0
2012-05-15 15:50:00,48.59,48.68,48.51,48.65,1197200.0,35.8513,35.9177,35.7922,35.8955,1197200.0
2012-05-16 09:30:00,48.95,49.09,48.82,49.07,666700.0,36.1169,36.2202,36.021,36.2054,666700.0
2012-05-16 09:40:00,49.08,49.28,49.03,49.16,712300.0,36.2128,36.3604,36.1759,36.2718,712300.0
2012-05-16 09:50:00,49.16,49.18,48.99,49.0,584700.0,36.2718,36.2866,36.1464,36.1538,584700.0
2012-05-16 10:00:00,49.0,49.08,49.0,49.05,562400.0,36.1538,36.2128,36.1538,36.1907,562400.0
2012-05-16 10:10:00,49.05,49.21,49.0,49.21,476300.0,36.1907,36.3087,36.1538,36.3087,476300.0
2012-05-16 10:20:00,49.21,49.25,49.15,49.2,447600.0,36.3087,36.3382,36.2644,36.3013,447600.0
2012-05-16 10:30:00,49.21,49.31,49.19,49.21,397200.0,36.3087,36.3825,36.294,36.3087,397200.0
2012-05-16 10:40:00,49.21,49.32,49.21,49.31,268100.0,36.3087,36.3899,36.3087,36.3825,268100.0
2012-05-16 10:50:00,49.3,49.31,49.11,49.12,251400.0,36.3751,36.3825,36.2349,36.2423,251400.0
2012-05-16 11:00:00,49.12,49.15,48.84,48.99,523400.0,36.2423,36.2644,36.0357,36.1464,523400.0
2012-05-16 11:10:00,48.99,49.09,48.97,49.01,275700.0,36.1464,36.2202,36.1316,36.1611,275700.0
2012-05-16 11:20:00,49.01,49.02,48.84,48.88,323800.0,36.1611,36.1685,36.0357,36.0652,323800.0
2012-05-16 11:30:00,48.89,48.93,48.83,48.91,419700.0,36.0726,36.1021,36.0283,36.0874,419700.0
2012-05-16 11:40:00,48.9,49.03,48.87,49.01,818400.0,36.08,36.1759,36.0578,36.1611,818400.0
2012-05-16 11:50:00,49.0,49.08,49.0,49.05,260400.0,36.1538,36.2128,36.1538,36.1907,260400.0
2012-05-16 12:00:00,49.05,49.05,48.9,48.9,190800.0,36.1907,36.1907,36.08,36.08,190800.0
2012-05-16 12:10:00,48.91,48.96,48.9,48.91,159200.0,36.0874,36.1243,36.08,36.0874,159200.0
2012-05-16 12:20:00,48.9,48.95,48.86,48.94,195800.0,36.08,36.1169,36.0505,36.1095,195800.0
2012-05-16 12:30:00,48.93,49.0,48.9,48.95,114500.0,36.1021,36.1538,36.08,36.1169,114500.0
2012-05-16 12:40:00,48.96,48.96,48.87,48.91,165400.0,36.1243,36.1243,36.0578,36.0874,165400.0
2012-05-16 12:50:00,48.9,48.92,48.81,48.89,201100.0,36.08,36.0947,36.0136,36.0726,201100.0
2012-05-16 13:00:00,48.89,48.95,48.88,48.94,134700.0,36.0726,36.1169,36.0652,36.1095,134700.0
2012-05-16 13:10:00,48.93,48.98,48.92,48.98,241000.0,36.1021,36.139,36.0947,36.139,241000.0
2012-05-16 13:20:00,48.98,48.98,48.82,48.83,219100.0,36.139,36.139,36.021,36.0283,219100.0
2012-05-16 13:30:00,48.83,48.9,48.83,48.86,207900.0,36.0283,36.08,36.0283,36.0505,207900.0
2012-05-16 13:40:00,48.86,48.88,48.75,48.83,283100.0,36.0505,36.0652,35.9693,36.0283,283100.0
2012-05-16 13:50:00,48.83,49.0,48.81,49.0,246200.0,36.0283,36.1538,36.0136,36.1538,246200.0
2012-05-16 14:00:00,49.0,49.02,48.8,48.87,564200.0,36.1538,36.1685,36.0062,36.0578,564200.0
2012-05-16 14:10:00,48.87,49.01,48.84,49.0,297600.0,36.0578,36.1611,36.0357,36.1538,297600.0
2012-05-16 14:20:00,49.0,49.01,48.88,48.97,218700.0,36.1538,36.1611,36.0652,36.1316,218700.0
2012-05-16 14:30:00,48.98,49.01,48.88,48.93,236400.0,36.139,36.1611,36.0652,36.1021,236400.0
2012-05-16 14:40:00,48.94,49.04,48.91,49.0,454400.0,36.1095,36.1833,36.0874,36.1538,454400.0
2012-05-16 14:50:00,49.0,49.02,48.91,48.93,294500.0,36.1538,36.1685,36.0874,36.1021,294500.0
2012-05-16 15:00:00,48.93,48.95,48.83,48.9,207800.0,36.1021,36.1169,36.0283,36.08,207800.0
2012-05-16 15:10:00,48.89,48.92,48.81,48.89,256600.0,36.0726,36.0947,36.0136,36.0726,256600.0
2012-05-16 15:20:00,48.89,48.92,48.84,48.86,272000.0,36.0726,36.0947,36.0357,36.0505,272000.0
2012-05-16 15:30:00,48.86,49.0,48.84,48.89,419500.0,36.0505,36.1538,36.0357,36.0726,419500.0
2012-05-16 15:40:00,48.89,48.9,48.83,48.85,438900.0,36.0726,36.08,36.0283,36.0431,438900.0
2012-05-16 15:50:00,48.84,48.88,48.75,48.77,1030000.0,36.0357,36.0652,35.9693,35.9841,1030000.0
2012-05-17 09:30:00,48.69,48.7,48.17,48.19,558700.0,35.925,35.9324,35.5414,35.5561,558700.0
2012-05-17 09:40:00,48.19,48.22,48.03,48.1,490600.0,35.5561,35.5783,35.4381,35.4897,490600.0
2012-05-17 09:50:00,48.09,48.26,48.04,48.23,289100.0,35.4823,35.6078,35.4454,35.5856,289100.0
2012-05-17 10:00:00,48.22,48.22,47.93,48.1,473900.0,35.5783,35.5783,35.3643,35.4897,473900.0
2012-05-17 10:10:00,48.12,48.13,48.02,48.1,367900.0,35.5045,35.5119,35.4307,35.4897,367900.0
2012-05-17 10:20:00,48.1,48.12,47.97,48.05,357600.0,35.4897,35.5045,35.3938,35.4528,357600.0
2012-05-17 10:30:00,48.05,48.05,47.79,47.88,809700.0,35.4528,35.4528,35.261,35.3274,809700.0
2012-05-17 10:40:00,47.87,47.9,47.62,47.76,609700.0,35.32,35.3422,35.1356,35.2389,609700.0
2012-05-17 10:50:00,47.77,47.86,47.71,47.78,211200.0,35.2462,35.3126,35.202,35.2536,211200.0
2012-05-17 11:00:00,47.78,47.79,47.66,47.72,152600.0,35.2536,35.261,35.1651,35.2093,152600.0
2012-05-17 11:10:00,47.72,47.76,47.67,47.75,266300.0,35.2093,35.2389,35.1724,35.2315,266300.0
2012-05-17 11:20:00,47.75,47.76,47.69,47.75,236300.0,35.2315,35.2389,35.1872,35.2315,236300.0
2012-05-17 11:30:00,47.74,47.75,47.47,47.51,361700.0,35.2241,35.2315,35.0249,35.0544,361700.0
2012-05-17 11:40:00,47.51,47.59,47.48,47.55,248500.0,35.0544,35.1134,35.0323,35.0839,248500.0
2012-05-17 11:50:00,47.55,47.56,47.39,47.4,315900.0,35.0839,35.0913,34.9659,34.9732,315900.0
2012-05-17 12:00:00,47.39,47.46,47.25,47.33,500300.0,34.9659,35.0175,34.8626,34.9216,500300.0
2012-05-17 12:10:00,47.34,47.34,47.25,47.33,273000.0,34.929,34.929,34.8626,34.9216,273000.0
2012-05-17 12:20:00,47.34,47.53,47.33,47.51,463700.0,34.929,35.0692,34.9216,35.0544,463700.0
2012-05-17 12:30:00,47.5,47.51,47.44,47.5,391300.0,35.047,35.0544,35.0027,35.047,391300.0
2012-05-17 12:40:00,47.5,47.5,47.44,47.47,221500.0,35.047,35.047,35.0027,35.0249,221500.0
2012-05-17 12:50:00,47.47,47.47,47.37,47.37,205200.0,35.0249,35.0249,34.9511,34.9511,205200.0
2012-05-17 13:00:00,47.38,47.54,47.37,47.54,440600.0,34.9585,35.0765,34.9511,35.0765,440600.0
2012-05-17 13:10:00,47.54,47.64,47.51,47.61,250500.0,35.0765,35.1503,35.0544,35.1282,250500.0
2012-05-17 13:20:00,47.61,47.7,47.59,47.65,315400.0,35.1282,35.1946,35.1134,35.1577,315400.0
2012-05-17 13:30:00,47.65,47.67,47.55,47.58,329900.0,35.1577,35.1724,35.0839,35.106,329900.0
2012-05-17 13:40:00,47.57,47.6,47.46,47.46,180300.0,35.0987,35.1208,35.0175,35.0175,180300.0
2012-05-17 13:50:00,47.46,47.53,47.45,47.52,163100.0,35.0175,35.0692,35.0101,35.0618,163100.0
2012-05-17 14:00:00,47.51,47.53,47.39,47.41,162500.0,35.0544,35.0692,34.9659,34.9806,162500.0
2012-05-17 14:10:00,47.43,47.46,47.35,47.41,152600.0,34.9954,35.0175,34.9363,34.9806,152600.0
2012-05-17 14:20:00,47.4,47.57,47.4,47.56,207100.0,34.9732,35.0987,34.9732,35.0913,207100.0
2012-05-17 14:30:00,47.56,47.59,47.48,47.49,368000.0,35.0913,35.1134,35.0323,35.0396,368000.0
2012-05-17 14:40:00,47.5,47.51,47.44,47.48,198200.0,35.047,35.0544,35.0027,35.0323,198200.0
2012-05-17 14:50:00,47.48,47.5,47.4,47.41,222600.0,35.0323,35.047,34.9732,34.9806,222600.0
2012-05-17 15:00:00,47.42,47.58,47.39,47.41,393200.0,34.988,35.106,34.9659,34.9806,393200.0
2012-05-17 15:10:00,47.41,47.54,47.39,47.45,425000.0,34.9806,35.0765,34.9659,35.0101,425000.0
2012-05-17 15:20:00,47.45,47.46,47.33,47.39,298200.0,35.0101,35.0175,34.9216,34.9659,298200.0
2012-05-17 15:30:00,47.39,47.4,47.16,47.18,641800.0,34.9659,34.9732,34.7962,34.8109,641800.0
2012-05-17 15:40:00,47.18,47.19,47.01,47.1,884900.0,34.8109,34.8183,34.6855,34.7519,884900.0
2012-05-17 15:50:00,47.1,47.13,47.02,47.03,1252500.0,34.7519,34.774,34.6929,34.7002,1252500.0
2012-05-18 09:30:00,47.0,47.15,46.75,46.76,2122200.0,34.6781,34.7888,34.4936,34.501,2122200.0
2012-05-18 09:40:00,46.76,46.93,46.72,46.81,461700.0,34.501,34.6265,34.4715,34.5379,461700.0
2012-05-18 09:50:00,46.82,46.89,46.75,46.83,339100.0,34.5453,34.5969,34.4936,34.5527,339100.0
2012-05-18 10:00:00,46.83,47.21,46.82,47.16,444500.0,34.5527,34.833,34.5453,34.7962,444500.0
2012-05-18 10:10:00,47.16,47.32,47.12,47.24,276900.0,34.7962,34.9142,34.7666,34.8552,276900.0
2012-05-18 10:20:00,47.24,47.54,47.23,47.51,280900.0,34.8552,35.0765,34.8478,35.0544,280900.0
2012-05-18 10:30:00,47.51,47.52,47.23,47.25,383600.0,35.0544,35.0618,34.8478,34.8626,383600.0
2012-05-18 10:40:00,47.26,47.37,47.21,47.35,156600.0,34.8699,34.9511,34.833,34.9363,156600.0
2012-05-18 10:50:00,47.35,47.43,47.31,47.41,245100.0,34.9363,34.9954,34.9068,34.9806,245100.0
2012-05-18 11:00:00,47.41,47.49,47.33,47.38,441900.0,34.9806,35.0396,34.9216,34.9585,441900.0
2012-05-18 11:10:00,47.39,47.49,47.37,47.41,273700.0,34.9659,35.0396,34.9511,34.9806,273700.0
2012-05-18 11:20:00,47.41,47.42,47.25,47.28,133200.0,34.9806,34.988,34.8626,34.8847,133200.0
2012-05-18 11:30:00,47.27,47.34,46.92,47.0,290400.0,34.8773,34.929,34.6191,34.6781,290400.0
2012-05-18 11:40:00,47.0,47.1,46.86,46.9,211500.0,34.6781,34.7519,34.5748,34.6043,211500.0
2012-05-18 11:50:00,46.89,46.95,46.75,46.93,462200.0,34.5969,34.6412,34.4936,34.6265,462200.0
2012-05-18 12:00:00,46.93,47.13,46.9,47.13,158900.0,34.6265,34.774,34.6043,34.774,158900.0
2012-05-18 12:10:00,47.13,47.22,47.04,47.11,221400.0,34.774,34.8404,34.7076,34.7593,221400.0
2012-05-18 12:20:00,47.1,47.28,47.05,47.26,132600.0,34.7519,34.8847,34.715,34.8699,132600.0
2012-05-18 12:30:00,47.26,47.34,47.24,47.27,96300.0,34.8699,34.929,34.8552,34.8773,96300.0
2012-05-18 12:40:00,47.27,47.36,47.25,47.29,171600.0,34.8773,34.9437,34.8626,34.8921,171600.0
2012-05-18 12:50:00,47.3,47.34,47.18,47.18,188300.0,34.8995,34.929,34.8109,34.8109,188300.0
2012-05-18 13:00:00,47.18,47.22,47.14,47.15,94000.0,34.8109,34.8404,34.7814,34.7888,94000.0
2012-05-18 13:10:00,47.16,47.22,47.13,47.17,179700.0,34.7962,34.8404,34.774,34.8035,179700.0
2012-05-18 13:20:00,47.17,47.24,47.17,47.23,119800.0,34.8035,34.8552,34.8035,34.8478,119800.0
2012-05-18 13:30:00,47.23,47.33,47.2,47.21,135600.0,34.8478,34.9216,34.8257,34.833,135600.0
2012-05-18 13:40:00,47.21,47.25,47.16,47.24,125500.0,34.833,34.8626,34.7962,34.8552,125500.0
2012-05-18 13:50:00,47.23,47.25,47.12,47.14,120800.0,34.8478,34.8626,34.7666,34.7814,120800.0
2012-05-18 14:00:00,47.14,47.2,47.1,47.14,196400.0,34.7814,34.8257,34.7519,34.7814,196400.0
2012-05-18 14:10:00,47.15,47.26,47.14,47.19,176000.0,34.7888,34.8699,34.7814,34.8183,176000.0
2012-05-18 14:20:00,47.19,47.27,47.15,47.26,162400.0,34.8183,34.8773,34.7888,34.8699,162400.0
2012-05-18 14:30:00,47.26,47.26,47.09,47.12,139500.0,34.8699,34.8699,34.7445,34.7666,139500.0
2012-05-18 14:40:00,47.11,47.13,46.98,47.11,154300.0,34.7593,34.774,34.6633,34.7593,154300.0
2012-05-18 14:50:00,47.1,47.22,47.1,47.11,151600.0,34.7519,34.8404,34.7519,34.7593,151600.0
2012-05-18 15:00:00,47.11,47.2,47.02,47.2,229300.0,34.7593,34.8257,34.6929,34.8257,229300.0
2012-05-18 15:10:00,47.19,47.32,47.19,47.29,275800.0,34.8183,34.9142,34.8183,34.8921,275800.0
2012-05-18 15:20:00,47.29,47.29,47.05,47.07,306100.0,34.8921,34.8921,34.715,34.7298,306100.0
2012-05-18 15:30:00,47.08,47.1,46.98,47.04,461600.0,34.7371,34.7519,34.6633,34.7076,461600.0
2012-05-18 15:40:00,47.04,47.08,46.97,47.0,470500.0,34.7076,34.7371,34.656,34.6781,470500.0
2012-05-18 15:50:00,47.0,47.07,46.91,47.04,911700.0,34.6781,34.7298,34.6117,34.7076,911700.0
2012-05-21 09:30:00,46.49,46.69,46.37,46.63,914200.0,34.3018,34.4494,34.2133,34.4051,914200.0
2012-05-21 09:40:00,46.64,47.05,46.64,46.8,1121000.0,34.4125,34.715,34.4125,34.5305,1121000.0
2012-05-21 09:50:00,46.82,46.84,46.58,46.82,338100.0,34.5453,34.56,34.3682,34.5453,338100.0
2012-05-21 10:00:00,46.81,46.98,46.72,46.96,330200.0,34.5379,34.6633,34.4715,34.6486,330200.0
2012-05-21 10:10:00,46.96,47.17,46.95,47.09,634300.0,34.6486,34.8035,34.6412,34.7445,634300.0
2012-05-21 10:20:00,47.1,47.23,47.05,47.18,243300.0,34.7519,34.8478,34.715,34.8109,243300.0
2012-05-21 10:30:00,47.18,47.22,47.1,47.12,220300.0,34.8109,34.8404,34.7519,34.7666,220300.0
2012-05-21 10:40:00,47.12,47.28,47.12,47.23,271400.0,34.7666,34.8847,34.7666,34.8478,271400.0
2012-05-21 10:50:00,47.23,47.42,47.23,47.33,194700.0,34.8478,34.988,34.8478,34.9216,194700.0
2012-05-21 11:00:00,47.34,47.41,47.27,47.3,234600.0,34.929,34.9806,34.8773,34.8995,234600.0
2012-05-21 11:10:00,47.3,47.36,47.19,47.3,348000.0,34.8995,34.9437,34.8183,34.8995,348000.0
2012-05-21 11:20:00,47.3,47.36,47.21,47.35,242700.0,34.8995,34.9437,34.833,34.9363,242700.0
2012-05-21 11:30:00,47.35,47.41,47.29,47.31,235400.0,34.9363,34.9806,34.8921,34.9068,235400.0
2012-05-21 11:40:00,47.31,47.45,47.29,47.43,169300.0,34.9068,35.0101,34.8921,34.9954,169300.0
2012-05-21 11:50:00,47.42,47.49,47.37,47.43,149900.0,34.988,35.0396,34.9511,34.9954,149900.0
2012-05-21 12:00:00,47.43,47.49,47.38,47.46,260600.0,34.9954,35.0396,34.9585,35.0175,260600.0
2012-05-21 12:10:00,47.48,47.55,47.45,47.47,359700.0,35.0323,35.0839,35.0101,35.0249,359700.0
2012-05-21 12:20:00,47.47,47.57,47.46,47.56,196400.0,35.0249,35.0987,35.0175,35.0913,196400.0
2012-05-21 12:30:00,47.56,47.56,47.46,47.51,193500.0,35.0913,35.0913,35.0175,35.0544,193500.0
2012-05-21 12:40:00,47.51,47.54,47.4,47.41,144800.0,35.0544,35.0765,34.9732,34.9806,144800.0
2012-05-21 12:50:00,47.42,47.46,47.36,47.46,142100.0,34.988,35.0175,34.9437,35.0175,142100.0
2012-05-21 13:00:00,47.46,47.47,47.41,47.44,157300.0,35.0175,35.0249,34.9806,35.0027,157300.0
2012-05-21 13:10:00,47.45,47.48,47.39,47.47,139400.0,35.0101,35.0323,34.9659,35.0249,139400.0
2012-05-21 13:20:00,47.47,47.56,47.46,47.52,135900.0,35.0249,35.0913,35.0175,35.0618,135900.0
2012-05-21 13:30:00,47.52,47.63,47.52,47.59,395300.0,35.0618,35.1429,35.0618,35.1134,395300.0
2012-05-21 13:40:00,47.59,47.7,47.57,47.64,167800.0,35.1134,35.1946,35.0987,35.1503,167800.0
2012-05-21 13:50:00,47.64,47.7,47.6,47.69,138300.0,35.1503,35.1946,35.1208,35.1872,138300.0
2012-05-21 14:00:00,47.68,47.72,47.58,47.69,216600.0,35.1798,35.2093,35.106,35.1872,216600.0
2012-05-21 14:10:00,47.69,47.77,47.66,47.75,170400.0,35.1872,35.2462,35.1651,35.2315,170400.0
2012-05-21 14:20:00,47.76,47.82,47.67,47.68,269800.0,35.2389,35.2831,35.1724,35.1798,269800.0
2012-05-21 14:30:00,47.68,47.72,47.55,47.57,257700.0,35.1798,35.2093,35.0839,35.0987,257700.0
2012-05-21 14:40:00,47.57,47.66,47.56,47.62,185100.0,35.0987,35.1651,35.0913,35.1356,185100.0
2012-05-21 14:50:00,47.61,47.69,47.59,47.65,215100.0,35.1282,35.1872,35.1134,35.1577,215100.0
2012-05-21 15:00:00,47.65,47.71,47.64,47.65,142600.0,35.1577,35.202,35.1503,35.1577,142600.0
2012-05-21 15:10:00,47.65,47.67,47.57,47.67,189200.0,35.1577,35.1724,35.0987,35.1724,189200.0
2012-05-21 15:20:00,47.67,47.74,47.66,47.68,175000.0,35.1724,35.2241,35.1651,35.1798,175000.0
2012-05-21 15:30:00,47.67,47.72,47.63,47.64,221500.0,35.1724,35.2093,35.1429,35.1503,221500.0
2012-05-21 15:40:00,47.65,47.67,47.61,47.67,439600.0,35.1577,35.1724,35.1282,35.1724,439600.0
2012-05-21 15:50:00,47.66,47.71,47.61,47.61,1049000.0,35.1651,35.202,35.1282,35.1282,1049000.0
2012-05-22 09:30:00,47.99,48.0,47.68,47.84,624100.0,35.4086,35.4159,35.1798,35.2979,624100.0
2012-05-22 09:40:00,47.84,48.03,47.84,47.95,343700.0,35.2979,35.4381,35.2979,35.379,343700.0
2012-05-22 09:50:00,47.94,47.95,47.69,47.77,451700.0,35.3717,35.379,35.1872,35.2462,451700.0
2012-05-22 10:00:00,47.77,48.0,47.74,47.94,511800.0,35.2462,35.4159,35.2241,35.3717,511800.0
2012-05-22 10:10:00,47.95,48.21,47.94,48.17,709000.0,35.379,35.5709,35.3717,35.5414,709000.0
2012-05-22 10:20:00,48.17,48.25,48.12,48.22,353400.0,35.5414,35.6004,35.5045,35.5783,353400.0
2012-05-22 10:30:00,48.22,48.26,48.16,48.23,645900.0,35.5783,35.6078,35.534,35.5856,645900.0
2012-05-22 10:40:00,48.23,48.35,48.18,48.24,289500.0,35.5856,35.6742,35.5487,35.593,289500.0
2012-05-22 10:50:00,48.24,48.26,48.2,48.25,196600.0,35.593,35.6078,35.5635,35.6004,196600.0
2012-05-22 11:00:00,48.25,48.36,48.25,48.28,334900.0,35.6004,35.6816,35.6004,35.6225,334900.0
2012-05-22 11:10:00,48.27,48.31,48.12,48.3,486400.0,35.6151,35.6447,35.5045,35.6373,486400.0
2012-05-22 11:20:00,48.31,48.31,48.22,48.26,347700.0,35.6447,35.6447,35.5783,35.6078,347700.0
2012-05-22 11:30:00,48.26,48.34,48.25,48.31,274200.0,35.6078,35.6668,35.6004,35.6447,274200.0
2012-05-22 11:40:00,48.32,48.41,48.29,48.37,258900.0,35.652,35.7184,35.6299,35.6889,258900.0
2012-05-22 11:50:00,48.37,48.37,48.25,48.27,208100.0,35.6889,35.6889,35.6004,35.6151,208100.0
2012-05-22 12:00:00,48.28,48.3,48.14,48.15,308600.0,35.6225,35.6373,35.5192,35.5266,308600.0
2012-05-22 12:10:00,48.15,48.26,48.12,48.26,190100.0,35.5266,35.6078,35.5045,35.6078,190100.0
2012-05-22 12:20:00,48.27,48.27,48.23,48.26,268400.0,35.6151,35.6151,35.5856,35.6078,268400.0
2012-05-22 12:30:00,48.27,48.32,48.25,48.29,130600.0,35.6151,35.652,35.6004,35.6299,130600.0
2012-05-22 12:40:00,48.3,48.34,48.27,48.29,219900.0,35.6373,35.6668,35.6151,35.6299,219900.0
2012-05-22 12:50:00,48.28,48.31,48.27,48.29,245000.0,35.6225,35.6447,35.6151,35.6299,245000.0
2012-05-22 13:00:00,48.29,48.46,48.29,48.46,179200.0,35.6299,35.7553,35.6299,35.7553,179200.0
2012-05-22 13:10:00,48.46,48.48,48.32,48.35,120900.0,35.7553,35.7701,35.652,35.6742,120900.0
2012-05-22 13:20:00,48.35,48.45,48.35,48.38,169400.0,35.6742,35.748,35.6742,35.6963,169400.0
2012-05-22 13:30:00,48.37,48.4,48.28,48.37,226600.0,35.6889,35.7111,35.6225,35.6889,226600.0
2012-05-22 13:40:00,48.37,48.38,48.3,48.33,206100.0,35.6889,35.6963,35.6373,35.6594,206100.0
2012-05-22 13:50:00,48.33,48.36,48.28,48.35,708300.0,35.6594,35.6816,35.6225,35.6742,708300.0
2012-05-22 14:00:00,48.35,48.45,48.28,48.41,718300.0,35.6742,35.748,35.6225,35.7184,718300.0
2012-05-22 14:10:00,48.4,48.46,48.38,48.43,253100.0,35.7111,35.7553,35.6963,35.7332,253100.0
2012-05-22 14:20:00,48.44,48.53,48.43,48.52,179400.0,35.7406,35.807,35.7332,35.7996,179400.0
2012-05-22 14:30:00,48.51,48.58,48.39,48.51,413600.0,35.7922,35.8439,35.7037,35.7922,413600.0
2012-05-22 14:40:00,48.51,48.56,48.46,48.48,274000.0,35.7922,35.8291,35.7553,35.7701,274000.0
2012-05-22 14:50:00,48.49,48.51,48.43,48.45,183600.0,35.7775,35.7922,35.7332,35.748,183600.0
2012-05-22 15:00:00,48.44,48.49,48.43,48.47,193700.0,35.7406,35.7775,35.7332,35.7627,193700.0
2012-05-22 15:10:00,48.47,48.48,48.42,48.43,274000.0,35.7627,35.7701,35.7258,35.7332,274000.0
2012-05-22 15:20:00,48.43,48.44,48.34,48.34,380500.0,35.7332,35.7406,35.6668,35.6668,380500.0
2012-05-22 15:30:00,48.33,48.34,48.18,48.2,515600.0,35.6594,35.6668,35.5487,35.5635,515600.0
2012-05-22 15:40:00,48.2,48.23,48.0,48.0,1142400.0,35.5635,35.5856,35.4159,35.4159,1142400.0
2012-05-22 15:50:00,48.01,48.28,48.0,48.27,761600.0,35.4233,35.6225,35.4159,35.6151,761600.0
2012-05-23 09:30:00,47.98,48.31,47.98,48.19,1009400.0,35.4012,35.6447,35.4012,35.5561,1009400.0
2012-05-23 09:40:00,48.19,48.2,47.83,47.9,510100.0,35.5561,35.5635,35.2905,35.3422,510100.0
2012-05-23 09:50:00,47.9,48.11,47.85,48.09,476700.0,35.3422,35.4971,35.3053,35.4823,476700.0
2012-05-23 10:00:00,48.09,48.17,47.94,48.03,659800.0,35.4823,35.5414,35.3717,35.4381,659800.0
2012-05-23 10:10:00,48.02,48.09,47.96,48.01,512800.0,35.4307,35.4823,35.3864,35.4233,512800.0
2012-05-23 10:20:00,48.01,48.07,47.97,48.04,374000.0,35.4233,35.4676,35.3938,35.4454,374000.0
2012-05-23 10:30:00,48.05,48.12,47.99,48.01,521200.0,35.4528,35.5045,35.4086,35.4233,521200.0
2012-05-23 10:40:00,48.01,48.02,47.83,47.85,319500.0,35.4233,35.4307,35.2905,35.3053,319500.0
2012-05-23 10:50:00,47.85,47.98,47.85,47.96,190700.0,35.3053,35.4012,35.3053,35.3864,190700.0
2012-05-23 11:00:00,47.96,48.16,47.93,48.11,346700.0,35.3864,35.534,35.3643,35.4971,346700.0
2012-05-23 11:10:00,48.11,48.17,48.05,48.15,238800.0,35.4971,35.5414,35.4528,35.5266,238800.0
2012-05-23 11:20:00,48.15,48.16,48.01,48.02,194100.0,35.5266,35.534,35.4233,35.4307,194100.0
2012-05-23 11:30:00,48.02,48.17,48.01,48.08,261700.0,35.4307,35.5414,35.4233,35.475,261700.0
2012-05-23 11:40:00,48.08,48.17,48.08,48.13,214900.0,35.475,35.5414,35.475,35.5119,214900.0
2012-05-23 11:50:00,48.14,48.2,48.11,48.17,171900.0,35.5192,35.5635,35.4971,35.5414,171900.0
2012-05-23 12:00:00,48.18,48.19,47.97,48.03,254400.0,35.5487,35.5561,35.3938,35.4381,254400.0
2012-05-23 12:10:00,48.03,48.08,47.96,48.06,161700.0,35.4381,35.475,35.3864,35.4602,161700.0
2012-05-23 12:20:00,48.05,48.06,47.83,47.85,192200.0,35.4528,35.4602,35.2905,35.3053,192200.0
2012-05-23 12:30:00,47.85,47.98,47.84,47.98,173300.0,35.3053,35.4012,35.2979,35.4012,173300.0
2012-05-23 12:40:00,47.99,48.07,47.91,48.05,195300.0,35.4086,35.4676,35.3495,35.4528,195300.0
2012-05-23 12:50:00,48.04,48.07,47.93,47.96,118900.0,35.4454,35.4676,35.3643,35.3864,118900.0
2012-05-23 13:00:00,47.97,48.04,47.97,48.03,69200.0,35.3938,35.4454,35.3938,35.4381,69200.0
2012-05-23 13:10:00,48.03,48.09,48.01,48.06,104000.0,35.4381,35.4823,35.4233,35.4602,104000.0
2012-05-23 13:20:00,48.05,48.16,48.05,48.15,88000.0,35.4528,35.534,35.4528,35.5266,88000.0
2012-05-23 13:30:00,48.15,48.21,48.12,48.2,196500.0,35.5266,35.5709,35.5045,35.5635,196500.0
2012-05-23 13:40:00,48.2,48.25,48.19,48.21,259600.0,35.5635,35.6004,35.5561,35.5709,259600.0
2012-05-23 13:50:00,48.22,48.25,48.19,48.23,191100.0,35.5783,35.6004,35.5561,35.5856,191100.0
2012-05-23 14:00:00,48.23,48.25,48.16,48.22,293000.0,35.5856,35.6004,35.534,35.5783,293000.0
2012-05-23 14:10:00,48.22,48.22,48.15,48.2,218000.0,35.5783,35.5783,35.5266,35.5635,218000.0
2012-05-23 14:20:00,48.2,48.2,48.11,48.14,255500.0,35.5635,35.5635,35.4971,35.5192,255500.0
2012-05-23 14:30:00,48.13,48.24,48.12,48.23,196400.0,35.5119,35.593,35.5045,35.5856,196400.0
2012-05-23 14:40:00,48.24,48.35,48.21,48.25,400400.0,35.593,35.6742,35.5709,35.6004,400400.0
2012-05-23 14:50:00,48.26,48.36,48.24,48.34,473000.0,35.6078,35.6816,35.593,35.6668,473000.0
2012-05-23 15:00:00,48.35,48.5,48.32,48.5,451700.0,35.6742,35.7849,35.652,35.7849,451700.0
2012-05-23 15:10:00,48.5,48.59,48.47,48.59,408000.0,35.7849,35.8513,35.7627,35.8513,408000.0
2012-05-23 15:20:00,48.59,48.65,48.55,48.57,280000.0,35.8513,35.8955,35.8217,35.8365,280000.0
2012-05-23 15:30:00,48.57,48.75,48.57,48.73,494100.0,35.8365,35.9693,35.8365,35.9546,494100.0
2012-05-23 15:40:00,48.72,48.8,48.66,48.67,447100.0,35.9472,36.0062,35.9029,35.9103,447100.0
2012-05-23 15:50:00,48.67,48.72,48.57,48.71,778700.0,35.9103,35.9472,35.8365,35.9398,778700.0
2012-05-24 09:30:00,48.91,49.31,48.67,49.08,427700.0,36.0874,36.3825,35.9103,36.2128,427700.0
2012-05-24 09:40:00,49.08,49.3,49.06,49.07,267400.0,36.2128,36.3751,36.198,36.2054,267400.0
2012-05-24 09:50:00,49.05,49.05,48.92,48.95,292200.0,36.1907,36.1907,36.0947,36.1169,292200.0
2012-05-24 10:00:00,48.96,48.99,48.86,48.93,221600.0,36.1243,36.1464,36.0505,36.1021,221600.0
2012-05-24 10:10:00,48.93,49.01,48.91,48.91,242600.0,36.1021,36.1611,36.0874,36.0874,242600.0
2012-05-24 10:20:00,48.91,48.96,48.77,48.83,648200.0,36.0874,36.1243,35.9841,36.0283,648200.0
2012-05-24 10:30:00,48.82,48.91,48.8,48.84,371000.0,36.021,36.0874,36.0062,36.0357,371000.0
2012-05-24 10:40:00,48.84,48.91,48.82,48.84,184000.0,36.0357,36.0874,36.021,36.0357,184000.0
2012-05-24 10:50:00,48.85,48.99,48.85,48.95,168800.0,36.0431,36.1464,36.0431,36.1169,168800.0
2012-05-24 11:00:00,48.96,49.0,48.88,48.96,166400.0,36.1243,36.1538,36.0652,36.1243,166400.0
2012-05-24 11:10:00,48.97,49.15,48.97,49.13,139600.0,36.1316,36.2644,36.1316,36.2497,139600.0
2012-05-24 11:20:00,49.12,49.19,49.1,49.18,213100.0,36.2423,36.294,36.2275,36.2866,213100.0
2012-05-24 11:30:00,49.17,49.18,49.05,49.12,179200.0,36.2792,36.2866,36.1907,36.2423,179200.0
2012-05-24 11:40:00,49.11,49.19,49.08,49.19,128200.0,36.2349,36.294,36.2128,36.294,128200.0
2012-05-24 11:50:00,49.19,49.25,49.19,49.23,178500.0,36.294,36.3382,36.294,36.3235,178500.0
2012-05-24 12:00:00,49.23,49.25,49.05,49.1,183900.0,36.3235,36.3382,36.1907,36.2275,183900.0
2012-05-24 12:10:00,49.1,49.15,49.05,49.06,163100.0,36.2275,36.2644,36.1907,36.198,163100.0
2012-05-24 12:20:00,49.06,49.2,49.06,49.15,128800.0,36.198,36.3013,36.198,36.2644,128800.0
2012-05-24 12:30:00,49.16,49.2,49.11,49.16,138900.0,36.2718,36.3013,36.2349,36.2718,138900.0
2012-05-24 12:40:00,49.16,49.25,49.15,49.24,120600.0,36.2718,36.3382,36.2644,36.3308,120600.0
2012-05-24 12:50:00,49.25,49.25,49.18,49.24,147700.0,36.3382,36.3382,36.2866,36.3308,147700.0
2012-05-24 13:00:00,49.24,49.34,49.22,49.28,154900.0,36.3308,36.4046,36.3161,36.3604,154900.0
2012-05-24 13:10:00,49.28,49.34,49.25,49.28,99700.0,36.3604,36.4046,36.3382,36.3604,99700.0
2012-05-24 13:20:00,49.28,49.36,49.24,49.27,137100.0,36.3604,36.4194,36.3308,36.353,137100.0
2012-05-24 13:30:00,49.27,49.27,49.19,49.26,127100.0,36.353,36.353,36.294,36.3456,127100.0
2012-05-24 13:40:00,49.26,49.34,49.24,49.27,123600.0,36.3456,36.4046,36.3308,36.353,123600.0
2012-05-24 13:50:00,49.27,49.27,49.12,49.13,133100.0,36.353,36.353,36.2423,36.2497,133100.0
2012-05-24 14:00:00,49.13,49.25,49.12,49.2,131900.0,36.2497,36.3382,36.2423,36.3013,131900.0
2012-05-24 14:10:00,49.2,49.23,49.13,49.23,131400.0,36.3013,36.3235,36.2497,36.3235,131400.0
2012-05-24 14:20:00,49.22,49.3,49.18,49.3,142800.0,36.3161,36.3751,36.2866,36.3751,142800.0
2012-05-24 14:30:00,49.31,49.4,49.28,49.3,164900.0,36.3825,36.4489,36.3604,36.3751,164900.0
2012-05-24 14:40:00,49.3,49.3,49.2,49.3,170500.0,36.3751,36.3751,36.3013,36.3751,170500.0
2012-05-24 14:50:00,49.3,49.38,49.28,49.29,176000.0,36.3751,36.4341,36.3604,36.3677,176000.0
2012-05-24 15:00:00,49.29,49.42,49.29,49.33,178500.0,36.3677,36.4637,36.3677,36.3973,178500.0
2012-05-24 15:10:00,49.33,49.41,49.29,49.39,226400.0,36.3973,36.4563,36.3677,36.4415,226400.0
2012-05-24 15:20:00,49.39,49.6,49.36,49.55,448800.0,36.4415,36.5965,36.4194,36.5596,448800.0
2012-05-24 15:30:00,49.56,49.65,49.52,49.58,421100.0,36.567,36.6334,36.5374,36.5817,421100.0
2012-05-24 15:40:00,49.59,49.67,49.55,49.67,501600.0,36.5891,36.6481,36.5596,36.6481,501600.0
2012-05-24 15:50:00,49.67,49.72,49.63,49.7,755500.0,36.6481,36.685,36.6186,36.6702,755500.0
2012-05-25 09:30:00,49.73,50.07,49.72,49.95,734500.0,36.6924,36.9432,36.685,36.8547,734500.0
2012-05-25 09:40:00,49.95,49.96,49.71,49.89,263300.0,36.8547,36.8621,36.6776,36.8104,263300.0
2012-05-25 09:50:00,49.88,49.94,49.8,49.9,378600.0,36.8031,36.8473,36.744,36.8178,378600.0
2012-05-25 10:00:00,49.89,49.91,49.82,49.87,354200.0,36.8104,36.8252,36.7588,36.7957,354200.0
2012-05-25 10:10:00,49.88,50.09,49.83,50.08,433200.0,36.8031,36.958,36.7662,36.9506,433200.0
2012-05-25 10:20:00,50.08,50.09,49.91,49.94,333700.0,36.9506,36.958,36.8252,36.8473,333700.0
2012-05-25 10:30:00,49.94,50.05,49.94,50.01,408600.0,36.8473,36.9285,36.8473,36.899,408600.0
2012-05-25 10:40:00,50.0,50.03,49.89,49.95,401200.0,36.8916,36.9137,36.8104,36.8547,401200.0
2012-05-25 10:50:00,49.95,49.97,49.79,49.79,169500.0,36.8547,36.8695,36.7367,36.7367,169500.0
2012-05-25 11:00:00,49.79,49.89,49.79,49.86,96100.0,36.7367,36.8104,36.7367,36.7883,96100.0
2012-05-25 11:10:00,49.86,49.87,49.79,49.81,136700.0,36.7883,36.7957,36.7367,36.7514,136700.0
2012-05-25 11:20:00,49.81,49.88,49.8,49.82,154800.0,36.7514,36.8031,36.744,36.7588,154800.0
2012-05-25 11:30:00,49.82,49.84,49.69,49.72,235800.0,36.7588,36.7735,36.6629,36.685,235800.0
2012-05-25 11:40:00,49.72,49.74,49.61,49.66,170700.0,36.685,36.6998,36.6038,36.6407,170700.0
2012-05-25 11:50:00,49.66,49.9,49.61,49.66,321200.0,36.6407,36.8178,36.6038,36.6407,321200.0
2012-05-25 12:00:00,49.65,49.68,49.61,49.66,302700.0,36.6334,36.6555,36.6038,36.6407,302700.0
2012-05-25 12:10:00,49.66,49.68,49.57,49.59,182900.0,36.6407,36.6555,36.5743,36.5891,182900.0
2012-05-25 12:20:00,49.59,49.64,49.54,49.61,152600.0,36.5891,36.626,36.5522,36.6038,152600.0
2012-05-25 12:30:00,49.6,49.68,49.58,49.68,150600.0,36.5965,36.6555,36.5817,36.6555,150600.0
2012-05-25 12:40:00,49.67,49.71,49.65,49.67,104500.0,36.6481,36.6776,36.6334,36.6481,104500.0
2012-05-25 12:50:00,49.67,49.71,49.64,49.66,120300.0,36.6481,36.6776,36.626,36.6407,120300.0
2012-05-25 13:00:00,49.66,49.71,49.63,49.69,85300.0,36.6407,36.6776,36.6186,36.6629,85300.0
2012-05-25 13:10:00,49.69,49.81,49.68,49.81,132700.0,36.6629,36.7514,36.6555,36.7514,132700.0
2012-05-25 13:20:00,49.8,49.86,49.74,49.77,182600.0,36.744,36.7883,36.6998,36.7219,182600.0
2012-05-25 13:30:00,49.77,49.79,49.63,49.65,324400.0,36.7219,36.7367,36.6186,36.6334,324400.0
2012-05-25 13:40:00,49.65,49.67,49.58,49.67,168400.0,36.6334,36.6481,36.5817,36.6481,168400.0
2012-05-25 13:50:00,49.67,49.68,49.61,49.63,110300.0,36.6481,36.6555,36.6038,36.6186,110300.0
2012-05-25 14:00:00,49.64,49.64,49.58,49.6,100000.0,36.626,36.626,36.5817,36.5965,100000.0
2012-05-25 14:10:00,49.59,49.61,49.51,49.51,108300.0,36.5891,36.6038,36.5301,36.5301,108300.0
2012-05-25 14:20:00,49.51,49.62,49.46,49.59,133400.0,36.5301,36.6112,36.4932,36.5891,133400.0
2012-05-25 14:30:00,49.58,49.64,49.54,49.59,117000.0,36.5817,36.626,36.5522,36.5891,117000.0
2012-05-25 14:40:00,49.59,49.6,49.47,49.5,118000.0,36.5891,36.5965,36.5005,36.5227,118000.0
2012-05-25 14:50:00,49.5,49.57,49.47,49.52,144300.0,36.5227,36.5743,36.5005,36.5374,144300.0
2012-05-25 15:00:00,49.53,49.56,49.49,49.52,170300.0,36.5448,36.567,36.5153,36.5374,170300.0
2012-05-25 15:10:00,49.52,49.53,49.39,49.39,178000.0,36.5374,36.5448,36.4415,36.4415,178000.0
2012-05-25 15:20:00,49.39,49.43,49.32,49.4,235100.0,36.4415,36.471,36.3899,36.4489,235100.0
2012-05-25 15:30:00,49.41,49.49,49.36,49.46,219300.0,36.4563,36.5153,36.4194,36.4932,219300.0
2012-05-25 15:40:00,49.47,49.51,49.42,49.44,348300.0,36.5005,36.5301,36.4637,36.4784,348300.0
2012-05-25 15:50:00,49.45,49.46,49.36,49.43,706000.0,36.4858,36.4932,36.4194,36.471,706000.0
2012-05-29 09:30:00,49.62,49.8,49.5,49.77,415000.0,36.8245,36.9581,36.7354,36.9358,415000.0
2012-05-29 09:40:00,49.77,49.92,49.75,49.76,252800.0,36.9358,37.0471,36.921,36.9284,252800.0
2012-05-29 09:50:00,49.77,49.8,49.59,49.64,221100.0,36.9358,36.9581,36.8022,36.8393,221100.0
2012-05-29 10:00:00,49.66,49.66,49.34,49.56,393500.0,36.8542,36.8542,36.6167,36.78,393500.0
2012-05-29 10:10:00,49.55,49.75,49.55,49.67,179500.0,36.7726,36.921,36.7726,36.8616,179500.0
2012-05-29 10:20:00,49.68,49.76,49.68,49.75,124900.0,36.869,36.9284,36.869,36.921,124900.0
2012-05-29 10:30:00,49.75,49.85,49.73,49.77,243000.0,36.921,36.9952,36.9061,36.9358,243000.0
2012-05-29 10:40:00,49.76,49.84,49.72,49.78,165900.0,36.9284,36.9878,36.8987,36.9432,165900.0
2012-05-29 10:50:00,49.78,49.82,49.65,49.67,237000.0,36.9432,36.9729,36.8468,36.8616,237000.0
2012-05-29 11:00:00,49.67,49.68,49.59,49.6,118000.0,36.8616,36.869,36.8022,36.8097,118000.0
2012-05-29 11:10:00,49.6,49.61,49.53,49.59,98800.0,36.8097,36.8171,36.7577,36.8022,98800.0
2012-05-29 11:20:00,49.6,49.67,49.53,49.65,100900.0,36.8097,36.8616,36.7577,36.8468,100900.0
2012-05-29 11:30:00,49.65,49.68,49.41,49.43,233100.0,36.8468,36.869,36.6687,36.6835,233100.0
2012-05-29 11:40:00,49.43,49.48,49.34,49.44,218300.0,36.6835,36.7206,36.6167,36.6909,218300.0
2012-05-29 11:50:00,49.44,49.57,49.43,49.45,185900.0,36.6909,36.7874,36.6835,36.6983,185900.0
2012-05-29 12:00:00,49.45,49.49,49.28,49.35,180200.0,36.6983,36.728,36.5722,36.6241,180200.0
2012-05-29 12:10:00,49.35,49.37,49.27,49.36,121900.0,36.6241,36.639,36.5648,36.6316,121900.0
2012-05-29 12:20:00,49.36,49.48,49.36,49.45,107800.0,36.6316,36.7206,36.6316,36.6983,107800.0
2012-05-29 12:30:00,49.45,49.46,49.36,49.45,118600.0,36.6983,36.7058,36.6316,36.6983,118600.0
2012-05-29 12:40:00,49.44,49.53,49.43,49.53,96800.0,36.6909,36.7577,36.6835,36.7577,96800.0
2012-05-29 12:50:00,49.52,49.57,49.47,49.47,105200.0,36.7503,36.7874,36.7132,36.7132,105200.0
2012-05-29 13:00:00,49.46,49.47,49.36,49.39,172000.0,36.7058,36.7132,36.6316,36.6538,172000.0
2012-05-29 13:10:00,49.39,49.47,49.39,49.43,114700.0,36.6538,36.7132,36.6538,36.6835,114700.0
2012-05-29 13:20:00,49.43,49.51,49.4,49.44,97000.0,36.6835,36.7429,36.6612,36.6909,97000.0
2012-05-29 13:30:00,49.44,49.53,49.43,49.52,92900.0,36.6909,36.7577,36.6835,36.7503,92900.0
2012-05-29 13:40:00,49.52,49.67,49.51,49.64,125500.0,36.7503,36.8616,36.7429,36.8393,125500.0
2012-05-29 13:50:00,49.63,49.66,49.58,49.66,123300.0,36.8319,36.8542,36.7948,36.8542,123300.0
2012-05-29 14:00:00,49.66,49.66,49.59,49.63,260500.0,36.8542,36.8542,36.8022,36.8319,260500.0
2012-05-29 14:10:00,49.64,49.74,49.6,49.73,217100.0,36.8393,36.9136,36.8097,36.9061,217100.0
2012-05-29 14:20:00,49.72,49.76,49.65,49.76,82200.0,36.8987,36.9284,36.8468,36.9284,82200.0
2012-05-29 14:30:00,49.76,49.8,49.71,49.71,123300.0,36.9284,36.9581,36.8913,36.8913,123300.0
2012-05-29 14:40:00,49.72,49.79,49.71,49.76,118100.0,36.8987,36.9507,36.8913,36.9284,118100.0
2012-05-29 14:50:00,49.77,49.84,49.76,49.8,190700.0,36.9358,36.9878,36.9284,36.9581,190700.0
2012-05-29 15:00:00,49.81,49.81,49.76,49.77,164500.0,36.9655,36.9655,36.9284,36.9358,164500.0
2012-05-29 15:10:00,49.77,49.82,49.74,49.75,144000.0,36.9358,36.9729,36.9136,36.921,144000.0
2012-05-29 15:20:00,49.75,49.79,49.74,49.78,96900.0,36.921,36.9507,36.9136,36.9432,96900.0
2012-05-29 15:30:00,49.78,49.79,49.71,49.71,331300.0,36.9432,36.9507,36.8913,36.8913,331300.0
2012-05-29 15:40:00,49.72,49.88,49.68,49.84,491400.0,36.8987,37.0175,36.869,36.9878,491400.0
2012-05-29 15:50:00,49.84,49.86,49.77,49.82,572700.0,36.9878,37.0026,36.9358,36.9729,572700.0
2012-05-30 09:30:00,49.53,49.69,49.27,49.29,424300.0,36.7577,36.8765,36.5648,36.5796,424300.0
2012-05-30 09:40:00,49.29,49.61,49.24,49.59,274700.0,36.5796,36.8171,36.5425,36.8022,274700.0
2012-05-30 09:50:00,49.58,49.6,49.45,49.54,254400.0,36.7948,36.8097,36.6983,36.7651,254400.0
2012-05-30 10:00:00,49.52,49.57,49.12,49.27,678300.0,36.7503,36.7874,36.4534,36.5648,678300.0
2012-05-30 10:10:00,49.26,49.26,49.03,49.09,512700.0,36.5573,36.5573,36.3866,36.4312,512700.0
2012-05-30 10:20:00,49.08,49.21,49.01,49.15,313100.0,36.4238,36.5202,36.3718,36.4757,313100.0
2012-05-30 10:30:00,49.14,49.19,48.97,49.01,505400.0,36.4683,36.5054,36.3421,36.3718,505400.0
2012-05-30 10:40:00,49.01,49.06,48.91,48.97,158400.0,36.3718,36.4089,36.2976,36.3421,158400.0
2012-05-30 10:50:00,48.97,49.05,48.95,48.98,132000.0,36.3421,36.4015,36.3273,36.3495,132000.0
2012-05-30 11:00:00,48.98,49.22,48.93,49.21,205700.0,36.3495,36.5277,36.3124,36.5202,205700.0
2012-05-30 11:10:00,49.2,49.37,49.2,49.29,211000.0,36.5128,36.639,36.5128,36.5796,211000.0
2012-05-30 11:20:00,49.29,49.42,49.23,49.41,101800.0,36.5796,36.6761,36.5351,36.6687,101800.0
2012-05-30 11:30:00,49.41,49.44,49.31,49.39,235600.0,36.6687,36.6909,36.5944,36.6538,235600.0
2012-05-30 11:40:00,49.39,49.4,49.22,49.25,157000.0,36.6538,36.6612,36.5277,36.5499,157000.0
2012-05-30 11:50:00,49.25,49.33,49.24,49.3,141600.0,36.5499,36.6093,36.5425,36.587,141600.0
2012-05-30 12:00:00,49.31,49.34,49.16,49.28,123100.0,36.5944,36.6167,36.4831,36.5722,123100.0
2012-05-30 12:10:00,49.29,49.29,49.16,49.21,101800.0,36.5796,36.5796,36.4831,36.5202,101800.0
2012-05-30 12:20:00,49.21,49.27,49.17,49.24,182400.0,36.5202,36.5648,36.4905,36.5425,182400.0
2012-05-30 12:30:00,49.23,49.31,49.21,49.3,179400.0,36.5351,36.5944,36.5202,36.587,179400.0
2012-05-30 12:40:00,49.3,49.35,49.25,49.33,138900.0,36.587,36.6241,36.5499,36.6093,138900.0
2012-05-30 12:50:00,49.32,49.35,49.3,49.33,68500.0,36.6019,36.6241,36.587,36.6093,68500.0
2012-05-30 13:00:00,49.34,49.34,49.23,49.23,85700.0,36.6167,36.6167,36.5351,36.5351,85700.0
2012-05-30 13:10:00,49.23,49.27,49.2,49.25,78300.0,36.5351,36.5648,36.5128,36.5499,78300.0
2012-05-30 13:20:00,49.26,49.32,49.23,49.32,114400.0,36.5573,36.6019,36.5351,36.6019,114400.0
2012-05-30 13:30:00,49.32,49.44,49.3,49.42,173900.0,36.6019,36.6909,36.587,36.6761,173900.0
2012-05-30 13:40:00,49.41,49.5,49.4,49.45,133900.0,36.6687,36.7354,36.6612,36.6983,133900.0
2012-05-30 13:50:00,49.46,49.49,49.44,49.48,171400.0,36.7058,36.728,36.6909,36.7206,171400.0
2012-05-30 14:00:00,49.49,49.54,49.48,49.51,250400.0,36.728,36.7651,36.7206,36.7429,250400.0
2012-05-30 14:10:00,49.51,49.57,49.49,49.54,154000.0,36.7429,36.7874,36.728,36.7651,154000.0
2012-05-30 14:20:00,49.54,49.62,49.54,49.61,206000.0,36.7651,36.8245,36.7651,36.8171,206000.0
2012-05-30 14:30:00,49.61,49.65,49.56,49.6,136800.0,36.8171,36.8468,36.78,36.8097,136800.0
2012-05-30 14:40:00,49.59,49.7,49.54,49.63,240000.0,36.8022,36.8839,36.7651,36.8319,240000.0
2012-05-30 14:50:00,49.64,49.64,49.55,49.59,425500.0,36.8393,36.8393,36.7726,36.8022,425500.0
2012-05-30 15:00:00,49.59,49.64,49.5,49.53,193600.0,36.8022,36.8393,36.7354,36.7577,193600.0
2012-05-30 15:10:00,49.53,49.55,49.4,49.54,345400.0,36.7577,36.7726,36.6612,36.7651,345400.0
2012-05-30 15:20:00,49.54,49.69,49.49,49.66,273300.0,36.7651,36.8765,36.728,36.8542,273300.0
2012-05-30 15:30:00,49.66,49.68,49.59,49.67,347600.0,36.8542,36.869,36.8022,36.8616,347600.0
2012-05-30 15:40:00,49.67,49.77,49.64,49.74,759400.0,36.8616,36.9358,36.8393,36.9136,759400.0
2012-05-30 15:50:00,49.74,49.78,49.69,49.7,1136900.0,36.9136,36.9432,36.8765,36.8839,1136900.0
2012-05-31 09:30:00,49.62,49.77,49.55,49.55,225300.0,36.8245,36.9358,36.7726,36.7726,225300.0
2012-05-31 09:40:00,49.55,49.62,49.35,49.37,212500.0,36.7726,36.8245,36.6241,36.639,212500.0
2012-05-31 09:50:00,49.37,49.5,49.31,49.5,192100.0,36.639,36.7354,36.5944,36.7354,192100.0
2012-05-31 10:00:00,49.49,49.58,49.33,49.4,238100.0,36.728,36.7948,36.6093,36.6612,238100.0
2012-05-31 10:10:00,49.41,49.42,49.32,49.37,186800.0,36.6687,36.6761,36.6019,36.639,186800.0
2012-05-31 10:20:00,49.37,49.37,49.17,49.29,292200.0,36.639,36.639,36.4905,36.5796,292200.0
2012-05-31 10:30:00,49.3,49.43,49.23,49.37,312600.0,36.587,36.6835,36.5351,36.639,312600.0
2012-05-31 10:40:00,49.37,49.4,49.17,49.23,227000.0,36.639,36.6612,36.4905,36.5351,227000.0
2012-05-31 10:50:00,49.23,49.36,49.16,49.32,156000.0,36.5351,36.6316,36.4831,36.6019,156000.0
2012-05-31 11:00:00,49.31,49.33,49.19,49.25,169200.0,36.5944,36.6093,36.5054,36.5499,169200.0
2012-05-31 11:10:00,49.25,49.29,49.17,49.23,283900.0,36.5499,36.5796,36.4905,36.5351,283900.0
2012-05-31 11:20:00,49.23,49.39,49.21,49.38,144100.0,36.5351,36.6538,36.5202,36.6464,144100.0
2012-05-31 11:30:00,49.38,49.54,49.35,49.53,375900.0,36.6464,36.7651,36.6241,36.7577,375900.0
2012-05-31 11:40:00,49.53,49.54,49.42,49.43,150000.0,36.7577,36.7651,36.6761,36.6835,150000.0
2012-05-31 11:50:00,49.42,49.51,49.42,49.48,140500.0,36.6761,36.7429,36.6761,36.7206,140500.0
2012-05-31 12:00:00,49.47,49.55,49.43,49.5,246400.0,36.7132,36.7726,36.6835,36.7354,246400.0
2012-05-31 12:10:00,49.49,49.6,49.47,49.59,637400.0,36.728,36.8097,36.7132,36.8022,637400.0
2012-05-31 12:20:00,49.59,49.76,49.58,49.69,160400.0,36.8022,36.9284,36.7948,36.8765,160400.0
2012-05-31 12:30:00,49.69,49.72,49.56,49.58,175200.0,36.8765,36.8987,36.78,36.7948,175200.0
2012-05-31 12:40:00,49.59,49.67,49.57,49.66,96200.0,36.8022,36.8616,36.7874,36.8542,96200.0
2012-05-31 12:50:00,49.66,49.69,49.57,49.59,138200.0,36.8542,36.8765,36.7874,36.8022,138200.0
2012-05-31 13:00:00,49.59,49.72,49.58,49.65,197800.0,36.8022,36.8987,36.7948,36.8468,197800.0
2012-05-31 13:10:00,49.65,49.67,49.59,49.63,178300.0,36.8468,36.8616,36.8022,36.8319,178300.0
2012-05-31 13:20:00,49.63,49.65,49.5,49.5,235500.0,36.8319,36.8468,36.7354,36.7354,235500.0
2012-05-31 13:30:00,49.5,49.51,49.32,49.38,152700.0,36.7354,36.7429,36.6019,36.6464,152700.0
2012-05-31 13:40:00,49.38,49.45,49.32,49.36,101200.0,36.6464,36.6983,36.6019,36.6316,101200.0
2012-05-31 13:50:00,49.35,49.38,49.28,49.37,90800.0,36.6241,36.6464,36.5722,36.639,90800.0
2012-05-31 14:00:00,49.37,49.52,49.33,49.46,112600.0,36.639,36.7503,36.6093,36.7058,112600.0
2012-05-31 14:10:00,49.47,49.52,49.42,49.45,151600.0,36.7132,36.7503,36.6761,36.6983,151600.0
2012-05-31 14:20:00,49.45,49.55,49.39,49.51,122200.0,36.6983,36.7726,36.6538,36.7429,122200.0
2012-05-31 14:30:00,49.5,49.65,49.47,49.62,198500.0,36.7354,36.8468,36.7132,36.8245,198500.0
2012-05-31 14:40:00,49.62,49.65,49.52,49.52,310100.0,36.8245,36.8468,36.7503,36.7503,310100.0
2012-05-31 14:50:00,49.52,49.57,49.44,49.54,169000.0,36.7503,36.7874,36.6909,36.7651,169000.0
2012-05-31 15:00:00,49.53,49.54,49.42,49.46,149900.0,36.7577,36.7651,36.6761,36.7058,149900.0
2012-05-31 15:10:00,49.46,49.54,49.46,49.5,218500.0,36.7058,36.7651,36.7058,36.7354,218500.0
2012-05-31 15:20:00,49.49,49.7,49.47,49.68,200500.0,36.728,36.8839,36.7132,36.869,200500.0
2012-05-31 15:30:00,49.68,49.74,49.59,49.68,299000.0,36.869,36.9136,36.8022,36.869,299000.0
2012-05-31 15:40:00,49.67,49.69,49.5,49.58,491400.0,36.8616,36.8765,36.7354,36.7948,491400.0
2012-05-31 15:50:00,49.57,49.58,49.37,49.39,1403900.0,36.7874,36.7948,36.639,36.6538,1403900.0
2012-06-01 09:30:00,48.94,49.25,48.79,48.98,439100.0,36.3199,36.5499,36.2085,36.3495,439100.0
2012-06-01 09:40:00,48.98,49.12,48.96,49.03,518300.0,36.3495,36.4534,36.3347,36.3866,518300.0
2012-06-01 09:50:00,49.01,49.09,48.81,48.88,579900.0,36.3718,36.4312,36.2234,36.2753,579900.0
2012-06-01 10:00:00,48.89,49.07,48.86,48.97,395200.0,36.2828,36.4163,36.2605,36.3421,395200.0
2012-06-01 10:10:00,48.97,49.02,48.87,48.87,269300.0,36.3421,36.3792,36.2679,36.2679,269300.0
2012-06-01 10:20:00,48.88,48.89,48.68,48.7,310900.0,36.2753,36.2828,36.1269,36.1417,310900.0
2012-06-01 10:30:00,48.71,48.73,48.61,48.69,205900.0,36.1492,36.164,36.075,36.1343,205900.0
2012-06-01 10:40:00,48.7,48.89,48.62,48.89,219900.0,36.1417,36.2828,36.0824,36.2828,219900.0
2012-06-01 10:50:00,48.88,48.91,48.71,48.73,320700.0,36.2753,36.2976,36.1492,36.164,320700.0
2012-06-01 11:00:00,48.73,48.78,48.62,48.62,163400.0,36.164,36.2011,36.0824,36.0824,163400.0
2012-06-01 11:10:00,48.63,48.76,48.59,48.7,186800.0,36.0898,36.1863,36.0601,36.1417,186800.0
2012-06-01 11:20:00,48.7,48.82,48.7,48.76,101400.0,36.1417,36.2308,36.1417,36.1863,101400.0
2012-06-01 11:30:00,48.76,48.76,48.46,48.46,220000.0,36.1863,36.1863,35.9636,35.9636,220000.0
2012-06-01 11:40:00,48.46,48.53,48.41,48.46,211700.0,35.9636,36.0156,35.9265,35.9636,211700.0
2012-06-01 11:50:00,48.46,48.57,48.43,48.5,179100.0,35.9636,36.0453,35.9414,35.9933,179100.0
2012-06-01 12:00:00,48.5,48.5,48.4,48.48,172600.0,35.9933,35.9933,35.9191,35.9785,172600.0
2012-06-01 12:10:00,48.48,48.55,48.44,48.44,135300.0,35.9785,36.0304,35.9488,35.9488,135300.0
2012-06-01 12:20:00,48.44,48.47,48.39,48.41,157700.0,35.9488,35.9711,35.9117,35.9265,157700.0
2012-06-01 12:30:00,48.41,48.44,48.35,48.36,128100.0,35.9265,35.9488,35.882,35.8894,128100.0
2012-06-01 12:40:00,48.36,48.4,48.3,48.38,114300.0,35.8894,35.9191,35.8449,35.9043,114300.0
2012-06-01 12:50:00,48.38,48.38,48.21,48.21,222200.0,35.9043,35.9043,35.7781,35.7781,222200.0
2012-06-01 13:00:00,48.21,48.23,48.12,48.18,327200.0,35.7781,35.7929,35.7113,35.7558,327200.0
2012-06-01 13:10:00,48.17,48.25,48.17,48.23,123400.0,35.7484,35.8078,35.7484,35.7929,123400.0
2012-06-01 13:20:00,48.22,48.27,48.15,48.16,143800.0,35.7855,35.8226,35.7336,35.741,143800.0
2012-06-01 13:30:00,48.17,48.18,48.07,48.09,176800.0,35.7484,35.7558,35.6742,35.689,176800.0
2012-06-01 13:40:00,48.08,48.21,48.06,48.16,230000.0,35.6816,35.7781,35.6668,35.741,230000.0
2012-06-01 13:50:00,48.15,48.17,48.06,48.09,114400.0,35.7336,35.7484,35.6668,35.689,114400.0
2012-06-01 14:00:00,48.1,48.16,48.03,48.05,171500.0,35.6965,35.741,35.6445,35.6594,171500.0
2012-06-01 14:10:00,48.04,48.1,47.98,48.09,292200.0,35.6519,35.6965,35.6074,35.689,292200.0
2012-06-01 14:20:00,48.09,48.28,48.07,48.2,271500.0,35.689,35.8301,35.6742,35.7707,271500.0
2012-06-01 14:30:00,48.19,48.32,48.18,48.3,266800.0,35.7633,35.8597,35.7558,35.8449,266800.0
2012-06-01 14:40:00,48.3,48.31,48.22,48.24,147100.0,35.8449,35.8523,35.7855,35.8004,147100.0
2012-06-01 14:50:00,48.24,48.27,48.15,48.17,198100.0,35.8004,35.8226,35.7336,35.7484,198100.0
2012-06-01 15:00:00,48.18,48.23,48.13,48.2,249700.0,35.7558,35.7929,35.7187,35.7707,249700.0
2012-06-01 15:10:00,48.2,48.26,48.02,48.04,426400.0,35.7707,35.8152,35.6371,35.6519,426400.0
2012-06-01 15:20:00,48.05,48.06,47.99,48.0,510100.0,35.6594,35.6668,35.6148,35.6223,510100.0
2012-06-01 15:30:00,48.0,48.03,47.92,47.96,386700.0,35.6223,35.6445,35.5629,35.5926,386700.0
2012-06-01 15:40:00,47.96,48.07,47.92,48.0,895600.0,35.5926,35.6742,35.5629,35.6223,895600.0
2012-06-01 15:50:00,47.99,48.06,47.95,47.95,1099300.0,35.6148,35.6668,35.5851,35.5851,1099300.0
2012-06-04 09:30:00,47.91,48.35,47.75,48.24,494600.0,35.5555,35.882,35.4367,35.8004,494600.0
2012-06-04 09:40:00,48.25,48.3,47.93,47.95,276500.0,35.8078,35.8449,35.5703,35.5851,276500.0
2012-06-04 09:50:00,47.95,48.0,47.92,47.97,191500.0,35.5851,35.6223,35.5629,35.6,191500.0
2012-06-04 10:00:00,47.98,47.98,47.81,47.88,265200.0,35.6074,35.6074,35.4812,35.5332,265200.0
2012-06-04 10:10:00,47.89,48.23,47.87,48.23,500000.0,35.5406,35.7929,35.5258,35.7929,500000.0
2012-06-04 10:20:00,48.23,48.33,48.18,48.22,587800.0,35.7929,35.8672,35.7558,35.7855,587800.0
2012-06-04 10:30:00,48.21,48.45,48.2,48.34,651100.0,35.7781,35.9562,35.7707,35.8746,651100.0
2012-06-04 10:40:00,48.34,48.5,48.31,48.49,359300.0,35.8746,35.9933,35.8523,35.9859,359300.0
2012-06-04 10:50:00,48.48,48.88,48.48,48.72,605900.0,35.9785,36.2753,35.9785,36.1566,605900.0
2012-06-04 11:00:00,48.73,48.75,48.64,48.67,365300.0,36.164,36.1789,36.0972,36.1195,365300.0
2012-06-04 11:10:00,48.67,48.7,48.59,48.6,374300.0,36.1195,36.1417,36.0601,36.0675,374300.0
2012-06-04 11:20:00,48.59,48.64,48.52,48.52,436800.0,36.0601,36.0972,36.0082,36.0082,436800.0
2012-06-04 11:30:00,48.53,48.6,48.49,48.52,236300.0,36.0156,36.0675,35.9859,36.0082,236300.0
2012-06-04 11:40:00,48.51,48.61,48.48,48.57,217100.0,36.0007,36.075,35.9785,36.0453,217100.0
2012-06-04 11:50:00,48.57,48.66,48.47,48.6,251400.0,36.0453,36.1121,35.9711,36.0675,251400.0
2012-06-04 12:00:00,48.59,48.65,48.55,48.63,265200.0,36.0601,36.1046,36.0304,36.0898,265200.0
2012-06-04 12:10:00,48.63,48.68,48.42,48.49,305200.0,36.0898,36.1269,35.9339,35.9859,305200.0
2012-06-04 12:20:00,48.49,48.51,48.38,48.4,254500.0,35.9859,36.0007,35.9043,35.9191,254500.0
2012-06-04 12:30:00,48.4,48.49,48.35,48.49,154800.0,35.9191,35.9859,35.882,35.9859,154800.0
2012-06-04 12:40:00,48.48,48.53,48.43,48.44,142800.0,35.9785,36.0156,35.9414,35.9488,142800.0
2012-06-04 12:50:00,48.44,48.54,48.4,48.54,121000.0,35.9488,36.023,35.9191,36.023,121000.0
2012-06-04 13:00:00,48.53,48.67,48.53,48.6,166600.0,36.0156,36.1195,36.0156,36.0675,166600.0
2012-06-04 13:10:00,48.59,48.64,48.54,48.55,162600.0,36.0601,36.0972,36.023,36.0304,162600.0
2012-06-04 13:20:00,48.55,48.6,48.5,48.59,144000.0,36.0304,36.0675,35.9933,36.0601,144000.0
2012-06-04 13:30:00,48.6,48.82,48.58,48.8,250100.0,36.0675,36.2308,36.0527,36.216,250100.0
2012-06-04 13:40:00,48.79,48.79,48.54,48.55,325100.0,36.2085,36.2085,36.023,36.0304,325100.0
2012-06-04 13:50:00,48.55,48.58,48.41,48.53,412100.0,36.0304,36.0527,35.9265,36.0156,412100.0
2012-06-04 14:00:00,48.53,48.55,48.46,48.53,183900.0,36.0156,36.0304,35.9636,36.0156,183900.0
2012-06-04 14:10:00,48.53,48.59,48.48,48.59,241300.0,36.0156,36.0601,35.9785,36.0601,241300.0
2012-06-04 14:20:00,48.59,48.66,48.57,48.64,481800.0,36.0601,36.1121,36.0453,36.0972,481800.0
2012-06-04 14:30:00,48.63,48.77,48.6,48.71,698200.0,36.0898,36.1937,36.0675,36.1492,698200.0
2012-06-04 14:40:00,48.7,48.75,48.57,48.61,445100.0,36.1417,36.1789,36.0453,36.075,445100.0
2012-06-04 14:50:00,48.61,48.64,48.5,48.51,460900.0,36.075,36.0972,35.9933,36.0007,460900.0
2012-06-04 15:00:00,48.51,48.56,48.46,48.51,296600.0,36.0007,36.0378,35.9636,36.0007,296600.0
2012-06-04 15:10:00,48.51,48.56,48.43,48.56,334400.0,36.0007,36.0378,35.9414,36.0378,334400.0
2012-06-04 15:20:00,48.56,48.62,48.49,48.57,591500.0,36.0378,36.0824,35.9859,36.0453,591500.0
2012-06-04 15:30:00,48.57,48.57,48.42,48.49,343800.0,36.0453,36.0453,35.9339,35.9859,343800.0
2012-06-04 15:40:00,48.48,48.53,48.36,48.5,789800.0,35.9785,36.0156,35.8894,35.9933,789800.0
2012-06-04 15:50:00,48.5,48.76,48.49,48.75,1520800.0,35.9933,36.1863,35.9859,36.1789,1520800.0
2012-06-05 09:30:00,48.48,48.56,48.28,48.46,367800.0,35.9785,36.0378,35.8301,35.9636,367800.0
2012-06-05 09:40:00,48.46,48.7,48.4,48.55,263200.0,35.9636,36.1417,35.9191,36.0304,263200.0
2012-06-05 09:50:00,48.56,48.57,48.42,48.55,240600.0,36.0378,36.0453,35.9339,36.0304,240600.0
2012-06-05 10:00:00,48.55,48.81,48.53,48.74,346100.0,36.0304,36.2234,36.0156,36.1714,346100.0
2012-06-05 10:10:00,48.74,48.76,48.61,48.62,216700.0,36.1714,36.1863,36.075,36.0824,216700.0
2012-06-05 10:20:00,48.62,48.7,48.59,48.65,192700.0,36.0824,36.1417,36.0601,36.1046,192700.0
2012-06-05 10:30:00,48.66,48.7,48.57,48.68,206100.0,36.1121,36.1417,36.0453,36.1269,206100.0
2012-06-05 10:40:00,48.69,48.69,48.5,48.5,214800.0,36.1343,36.1343,35.9933,35.9933,214800.0
2012-06-05 10:50:00,48.5,48.53,48.37,48.45,212200.0,35.9933,36.0156,35.8968,35.9562,212200.0
2012-06-05 11:00:00,48.45,48.54,48.43,48.53,168100.0,35.9562,36.023,35.9414,36.0156,168100.0
2012-06-05 11:10:00,48.53,48.69,48.53,48.65,284100.0,36.0156,36.1343,36.0156,36.1046,284100.0
2012-06-05 11:20:00,48.66,48.68,48.61,48.65,242100.0,36.1121,36.1269,36.075,36.1046,242100.0
2012-06-05 11:30:00,48.64,48.72,48.53,48.55,187000.0,36.0972,36.1566,36.0156,36.0304,187000.0
2012-06-05 11:40:00,48.56,48.62,48.48,48.59,167200.0,36.0378,36.0824,35.9785,36.0601,167200.0
2012-06-05 11:50:00,48.58,48.59,48.4,48.41,192800.0,36.0527,36.0601,35.9191,35.9265,192800.0
2012-06-05 12:00:00,48.42,48.7,48.41,48.7,233600.0,35.9339,36.1417,35.9265,36.1417,233600.0
2012-06-05 12:10:00,48.69,48.75,48.61,48.71,156300.0,36.1343,36.1789,36.075,36.1492,156300.0
2012-06-05 12:20:00,48.71,48.74,48.63,48.66,178800.0,36.1492,36.1714,36.0898,36.1121,178800.0
2012-06-05 12:30:00,48.66,48.86,48.66,48.83,268200.0,36.1121,36.2605,36.1121,36.2382,268200.0
2012-06-05 12:40:00,48.83,48.89,48.79,48.82,180600.0,36.2382,36.2828,36.2085,36.2308,180600.0
2012-06-05 12:50:00,48.82,48.94,48.82,48.9,188900.0,36.2308,36.3199,36.2308,36.2902,188900.0
2012-06-05 13:00:00,48.9,48.91,48.82,48.83,108000.0,36.2902,36.2976,36.2308,36.2382,108000.0
2012-06-05 13:10:00,48.82,48.91,48.81,48.81,141900.0,36.2308,36.2976,36.2234,36.2234,141900.0
2012-06-05 13:20:00,48.81,48.91,48.81,48.84,94500.0,36.2234,36.2976,36.2234,36.2456,94500.0
2012-06-05 13:30:00,48.84,48.94,48.81,48.93,124200.0,36.2456,36.3199,36.2234,36.3124,124200.0
2012-06-05 13:40:00,48.93,48.99,48.91,48.96,103200.0,36.3124,36.357,36.2976,36.3347,103200.0
2012-06-05 13:50:00,48.96,49.04,48.95,49.04,131500.0,36.3347,36.3941,36.3273,36.3941,131500.0
2012-06-05 14:00:00,49.04,49.05,48.93,48.99,152400.0,36.3941,36.4015,36.3124,36.357,152400.0
2012-06-05 14:10:00,48.98,49.06,48.96,49.05,162700.0,36.3495,36.4089,36.3347,36.4015,162700.0
2012-06-05 14:20:00,49.06,49.08,48.93,48.93,203000.0,36.4089,36.4238,36.3124,36.3124,203000.0
2012-06-05 14:30:00,48.92,48.94,48.84,48.85,173000.0,36.305,36.3199,36.2456,36.2531,173000.0
2012-06-05 14:40:00,48.85,48.88,48.8,48.86,127400.0,36.2531,36.2753,36.216,36.2605,127400.0
2012-06-05 14:50:00,48.85,48.9,48.82,48.89,114800.0,36.2531,36.2902,36.2308,36.2828,114800.0
2012-06-05 15:00:00,48.9,48.96,48.81,48.83,281600.0,36.2902,36.3347,36.2234,36.2382,281600.0
2012-06-05 15:10:00,48.82,48.9,48.79,48.89,120900.0,36.2308,36.2902,36.2085,36.2828,120900.0
2012-06-05 15:20:00,48.9,48.92,48.84,48.87,201900.0,36.2902,36.305,36.2456,36.2679,201900.0
2012-06-05 15:30:00,48.87,48.93,48.86,48.9,361300.0,36.2679,36.3124,36.2605,36.2902,361300.0
2012-06-05 15:40:00,48.89,48.95,48.85,48.92,491300.0,36.2828,36.3273,36.2531,36.305,491300.0
2012-06-05 15:50:00,48.92,48.98,48.87,48.9,753700.0,36.305,36.3495,36.2679,36.2902,753700.0
2012-06-06 09:30:00,49.5,49.77,49.34,49.58,650800.0,36.7354,36.9358,36.6167,36.7948,650800.0
2012-06-06 09:40:00,49.58,49.74,49.46,49.47,875000.0,36.7948,36.9136,36.7058,36.7132,875000.0
2012-06-06 09:50:00,49.46,49.68,49.45,49.6,443100.0,36.7058,36.869,36.6983,36.8097,443100.0
2012-06-06 10:00:00,49.6,49.8,49.6,49.8,447300.0,36.8097,36.9581,36.8097,36.9581,447300.0
2012-06-06 10:10:00,49.8,49.86,49.77,49.82,330100.0,36.9581,37.0026,36.9358,36.9729,330100.0
2012-06-06 10:20:00,49.81,49.81,49.72,49.79,338600.0,36.9655,36.9655,36.8987,36.9507,338600.0
2012-06-06 10:30:00,49.8,49.93,49.79,49.8,473800.0,36.9581,37.0546,36.9507,36.9581,473800.0
2012-06-06 10:40:00,49.79,49.93,49.78,49.89,294700.0,36.9507,37.0546,36.9432,37.0249,294700.0
2012-06-06 10:50:00,49.9,50.01,49.81,49.97,493500.0,37.0323,37.1139,36.9655,37.0843,493500.0
2012-06-06 11:00:00,49.96,49.99,49.88,49.96,317800.0,37.0768,37.0991,37.0175,37.0768,317800.0
2012-06-06 11:10:00,49.96,50.07,49.95,50.05,380300.0,37.0768,37.1585,37.0694,37.1436,380300.0
2012-06-06 11:20:00,50.04,50.08,49.97,50.06,509200.0,37.1362,37.1659,37.0843,37.151,509200.0
2012-06-06 11:30:00,50.05,50.07,49.98,50.03,432900.0,37.1436,37.1585,37.0917,37.1288,432900.0
2012-06-06 11:40:00,50.04,50.07,49.99,50.05,447200.0,37.1362,37.1585,37.0991,37.1436,447200.0
2012-06-06 11:50:00,50.05,50.12,50.03,50.12,262500.0,37.1436,37.1956,37.1288,37.1956,262500.0
2012-06-06 12:00:00,50.12,50.15,50.04,50.08,386500.0,37.1956,37.2178,37.1362,37.1659,386500.0
2012-06-06 12:10:00,50.08,50.13,50.05,50.09,199600.0,37.1659,37.203,37.1436,37.1733,199600.0
2012-06-06 12:20:00,50.09,50.2,50.09,50.19,199800.0,37.1733,37.2549,37.1733,37.2475,199800.0
2012-06-06 12:30:00,50.18,50.3,50.15,50.29,280500.0,37.2401,37.3292,37.2178,37.3217,280500.0
2012-06-06 12:40:00,50.29,50.43,50.28,50.38,280200.0,37.3217,37.4256,37.3143,37.3885,280200.0
2012-06-06 12:50:00,50.39,50.4,50.34,50.38,286700.0,37.3959,37.4034,37.3588,37.3885,286700.0
2012-06-06 13:00:00,50.39,50.51,50.38,50.47,339600.0,37.3959,37.485,37.3885,37.4553,339600.0
2012-06-06 13:10:00,50.48,50.58,50.46,50.55,333100.0,37.4627,37.537,37.4479,37.5147,333100.0
2012-06-06 13:20:00,50.55,50.59,50.51,50.52,386400.0,37.5147,37.5444,37.485,37.4924,386400.0
2012-06-06 13:30:00,50.52,50.52,50.4,50.41,349700.0,37.4924,37.4924,37.4034,37.4108,349700.0
2012-06-06 13:40:00,50.41,50.43,50.34,50.41,318300.0,37.4108,37.4256,37.3588,37.4108,318300.0
2012-06-06 13:50:00,50.4,50.51,50.39,50.43,343000.0,37.4034,37.485,37.3959,37.4256,343000.0
2012-06-06 14:00:00,50.43,50.47,50.37,50.37,594900.0,37.4256,37.4553,37.3811,37.3811,594900.0
2012-06-06 14:10:00,50.38,50.41,50.28,50.34,568000.0,37.3885,37.4108,37.3143,37.3588,568000.0
2012-06-06 14:20:00,50.35,50.37,50.26,50.33,493800.0,37.3663,37.3811,37.2995,37.3514,493800.0
2012-06-06 14:30:00,50.33,50.36,50.3,50.3,488300.0,37.3514,37.3737,37.3292,37.3292,488300.0
2012-06-06 14:40:00,50.3,50.35,50.29,50.34,337900.0,37.3292,37.3663,37.3217,37.3588,337900.0
2012-06-06 14:50:00,50.34,50.35,50.28,50.29,684600.0,37.3588,37.3663,37.3143,37.3217,684600.0
2012-06-06 15:00:00,50.29,50.41,50.28,50.39,638600.0,37.3217,37.4108,37.3143,37.3959,638600.0
2012-06-06 15:10:00,50.39,50.41,50.32,50.36,490200.0,37.3959,37.4108,37.344,37.3737,490200.0
2012-06-06 15:20:00,50.36,50.36,50.3,50.32,537700.0,37.3737,37.3737,37.3292,37.344,537700.0
2012-06-06 15:30:00,50.32,50.37,50.31,50.32,466500.0,37.344,37.3811,37.3366,37.344,466500.0
2012-06-06 15:40:00,50.32,50.53,50.31,50.52,1080500.0,37.344,37.4998,37.3366,37.4924,1080500.0
2012-06-06 15:50:00,50.52,50.6,50.46,50.59,1367900.0,37.4924,37.5518,37.4479,37.5444,1367900.0
2012-06-07 09:30:00,51.12,51.46,50.91,51.35,1190700.0,37.9377,38.19,37.7819,38.1084,1190700.0
2012-06-07 09:40:00,51.35,51.61,51.1,51.5,889500.0,38.1084,38.3013,37.9229,38.2197,889500.0
2012-06-07 09:50:00,51.5,51.62,51.47,51.47,597600.0,38.2197,38.3088,38.1974,38.1974,597600.0
2012-06-07 10:00:00,51.47,51.53,51.44,51.47,1325800.0,38.1974,38.242,38.1752,38.1974,1325800.0
2012-06-07 10:10:00,51.48,51.5,51.29,51.33,713600.0,38.2049,38.2197,38.0639,38.0935,713600.0
2012-06-07 10:20:00,51.33,51.51,51.27,51.48,1067200.0,38.0935,38.2271,38.049,38.2049,1067200.0
2012-06-07 10:30:00,51.47,51.48,51.27,51.32,402500.0,38.1974,38.2049,38.049,38.0861,402500.0
2012-06-07 10:40:00,51.32,51.5,51.28,51.29,740800.0,38.0861,38.2197,38.0564,38.0639,740800.0
2012-06-07 10:50:00,51.29,51.34,51.26,51.34,671200.0,38.0639,38.101,38.0416,38.101,671200.0
2012-06-07 11:00:00,51.33,51.44,51.28,51.32,389600.0,38.0935,38.1752,38.0564,38.0861,389600.0
2012-06-07 11:10:00,51.32,51.33,51.25,51.26,277000.0,38.0861,38.0935,38.0342,38.0416,277000.0
2012-06-07 11:20:00,51.26,51.31,51.25,51.29,372900.0,38.0416,38.0787,38.0342,38.0639,372900.0
2012-06-07 11:30:00,51.29,51.32,51.22,51.31,277000.0,38.0639,38.0861,38.0119,38.0787,277000.0
2012-06-07 11:40:00,51.3,51.42,51.27,51.41,449500.0,38.0713,38.1603,38.049,38.1529,449500.0
2012-06-07 11:50:00,51.42,51.44,51.29,51.3,254100.0,38.1603,38.1752,38.0639,38.0713,254100.0
2012-06-07 12:00:00,51.3,51.32,51.26,51.31,329600.0,38.0713,38.0861,38.0416,38.0787,329600.0
2012-06-07 12:10:00,51.31,51.43,51.26,51.35,300800.0,38.0787,38.1678,38.0416,38.1084,300800.0
2012-06-07 12:20:00,51.35,51.44,51.34,51.44,191200.0,38.1084,38.1752,38.101,38.1752,191200.0
2012-06-07 12:30:00,51.45,51.5,51.39,51.43,334500.0,38.1826,38.2197,38.1381,38.1678,334500.0
2012-06-07 12:40:00,51.43,51.47,51.4,51.41,250500.0,38.1678,38.1974,38.1455,38.1529,250500.0
2012-06-07 12:50:00,51.41,51.45,51.27,51.3,885700.0,38.1529,38.1826,38.049,38.0713,885700.0
2012-06-07 13:00:00,51.3,51.34,51.29,51.31,230800.0,38.0713,38.101,38.0639,38.0787,230800.0
2012-06-07 13:10:00,51.31,51.33,51.2,51.24,514700.0,38.0787,38.0935,37.9971,38.0268,514700.0
2012-06-07 13:20:00,51.23,51.29,51.23,51.28,775700.0,38.0193,38.0639,38.0193,38.0564,775700.0
2012-06-07 13:30:00,51.28,51.41,51.28,51.38,245000.0,38.0564,38.1529,38.0564,38.1307,245000.0
2012-06-07 13:40:00,51.38,51.42,51.35,51.42,200600.0,38.1307,38.1603,38.1084,38.1603,200600.0
2012-06-07 13:50:00,51.41,51.43,51.32,51.42,247000.0,38.1529,38.1678,38.0861,38.1603,247000.0
2012-06-07 14:00:00,51.41,51.5,51.4,51.45,258800.0,38.1529,38.2197,38.1455,38.1826,258800.0
2012-06-07 14:10:00,51.46,51.5,51.43,51.47,250700.0,38.19,38.2197,38.1678,38.1974,250700.0
2012-06-07 14:20:00,51.48,51.5,51.45,51.5,177700.0,38.2049,38.2197,38.1826,38.2197,177700.0
2012-06-07 14:30:00,51.5,51.54,51.44,51.54,196700.0,38.2197,38.2494,38.1752,38.2494,196700.0
2012-06-07 14:40:00,51.54,51.55,51.47,51.5,318500.0,38.2494,38.2568,38.1974,38.2197,318500.0
2012-06-07 14:50:00,51.5,51.53,51.47,51.53,213100.0,38.2197,38.242,38.1974,38.242,213100.0
2012-06-07 15:00:00,51.53,51.56,51.45,51.48,447400.0,38.242,38.2642,38.1826,38.2049,447400.0
2012-06-07 15:10:00,51.48,51.5,51.39,51.42,291800.0,38.2049,38.2197,38.1381,38.1603,291800.0
2012-06-07 15:20:00,51.41,51.47,51.35,51.45,437200.0,38.1529,38.1974,38.1084,38.1826,437200.0
2012-06-07 15:30:00,51.44,51.53,51.4,51.41,612100.0,38.1752,38.242,38.1455,38.1529,612100.0
2012-06-07 15:40:00,51.41,51.45,51.35,51.38,757800.0,38.1529,38.1826,38.1084,38.1307,757800.0
2012-06-07 15:50:00,51.38,51.41,51.24,51.24,1402300.0,38.1307,38.1529,38.0268,38.0268,1402300.0
2012-06-08 09:30:00,51.21,51.29,51.05,51.1,790900.0,38.0045,38.0639,37.8858,37.9229,790900.0
2012-06-08 09:40:00,51.1,51.25,51.05,51.2,500400.0,37.9229,38.0342,37.8858,37.9971,500400.0
2012-06-08 09:50:00,51.2,51.3,51.15,51.29,356900.0,37.9971,38.0713,37.96,38.0639,356900.0
2012-06-08 10:00:00,51.28,51.42,51.22,51.31,354800.0,38.0564,38.1603,38.0119,38.0787,354800.0
2012-06-08 10:10:00,51.31,51.33,51.18,51.28,305500.0,38.0787,38.0935,37.9822,38.0564,305500.0
2012-06-08 10:20:00,51.28,51.48,51.23,51.47,279300.0,38.0564,38.2049,38.0193,38.1974,279300.0
2012-06-08 10:30:00,51.46,51.64,51.43,51.58,433100.0,38.19,38.3236,38.1678,38.2791,433100.0
2012-06-08 10:40:00,51.59,51.74,51.5,51.73,332400.0,38.2865,38.3978,38.2197,38.3904,332400.0
2012-06-08 10:50:00,51.73,51.89,51.7,51.86,301400.0,38.3904,38.5091,38.3681,38.4869,301400.0
2012-06-08 11:00:00,51.87,51.88,51.83,51.87,248900.0,38.4943,38.5017,38.4646,38.4943,248900.0
2012-06-08 11:10:00,51.86,51.95,51.81,51.86,374600.0,38.4869,38.5537,38.4498,38.4869,374600.0
2012-06-08 11:20:00,51.86,51.96,51.84,51.91,348600.0,38.4869,38.5611,38.472,38.524,348600.0
2012-06-08 11:30:00,51.9,51.94,51.75,51.76,262300.0,38.5166,38.5462,38.4052,38.4127,262300.0
2012-06-08 11:40:00,51.77,51.79,51.71,51.75,169700.0,38.4201,38.4349,38.3756,38.4052,169700.0
2012-06-08 11:50:00,51.74,51.79,51.72,51.73,152100.0,38.3978,38.4349,38.383,38.3904,152100.0
2012-06-08 12:00:00,51.73,51.83,51.73,51.8,174700.0,38.3904,38.4646,38.3904,38.4423,174700.0
2012-06-08 12:10:00,51.79,51.81,51.75,51.79,115800.0,38.4349,38.4498,38.4052,38.4349,115800.0
2012-06-08 12:20:00,51.79,51.81,51.76,51.77,106000.0,38.4349,38.4498,38.4127,38.4201,106000.0
2012-06-08 12:30:00,51.77,51.94,51.77,51.93,340000.0,38.4201,38.5462,38.4201,38.5388,340000.0
2012-06-08 12:40:00,51.93,51.94,51.84,51.85,207400.0,38.5388,38.5462,38.472,38.4795,207400.0
2012-06-08 12:50:00,51.84,51.86,51.8,51.83,170300.0,38.472,38.4869,38.4423,38.4646,170300.0
2012-06-08 13:00:00,51.84,51.93,51.81,51.92,241200.0,38.472,38.5388,38.4498,38.5314,241200.0
2012-06-08 13:10:00,51.92,52.0,51.91,51.97,207200.0,38.5314,38.5908,38.524,38.5685,207200.0
2012-06-08 13:20:00,51.97,52.04,51.91,51.95,345300.0,38.5685,38.6205,38.524,38.5537,345300.0
2012-06-08 13:30:00,51.94,51.97,51.91,51.93,159900.0,38.5462,38.5685,38.524,38.5388,159900.0
2012-06-08 13:40:00,51.94,51.97,51.9,51.97,191400.0,38.5462,38.5685,38.5166,38.5685,191400.0
2012-06-08 13:50:00,51.97,52.1,51.96,52.08,186100.0,38.5685,38.665,38.5611,38.6501,186100.0
2012-06-08 14:00:00,52.09,52.11,52.07,52.1,232300.0,38.6576,38.6724,38.6427,38.665,232300.0
2012-06-08 14:10:00,52.1,52.11,52.06,52.06,202200.0,38.665,38.6724,38.6353,38.6353,202200.0
2012-06-08 14:20:00,52.06,52.12,52.06,52.11,123400.0,38.6353,38.6798,38.6353,38.6724,123400.0
2012-06-08 14:30:00,52.11,52.27,52.11,52.25,326100.0,38.6724,38.7912,38.6724,38.7763,326100.0
2012-06-08 14:40:00,52.25,52.28,52.23,52.26,210700.0,38.7763,38.7986,38.7615,38.7837,210700.0
2012-06-08 14:50:00,52.27,52.29,52.21,52.23,320300.0,38.7912,38.806,38.7466,38.7615,320300.0
2012-06-08 15:00:00,52.23,52.26,52.23,52.25,160600.0,38.7615,38.7837,38.7615,38.7763,160600.0
2012-06-08 15:10:00,52.24,52.28,52.24,52.28,360100.0,38.7689,38.7986,38.7689,38.7986,360100.0
2012-06-08 15:20:00,52.28,52.36,52.27,52.34,568800.0,38.7986,38.8579,38.7912,38.8431,568800.0
2012-06-08 15:30:00,52.34,52.35,52.28,52.34,488400.0,38.8431,38.8505,38.7986,38.8431,488400.0
2012-06-08 15:40:00,52.33,52.35,52.26,52.3,752500.0,38.8357,38.8505,38.7837,38.8134,752500.0
2012-06-08 15:50:00,52.29,52.35,52.24,52.33,1206500.0,38.806,38.8505,38.7689,38.8357,1206500.0
2012-06-11 09:30:00,52.55,52.69,52.49,52.58,611300.0,38.9989,39.1028,38.9544,39.0212,611300.0
2012-06-11 09:40:00,52.58,52.6,52.33,52.51,405600.0,39.0212,39.0361,38.8357,38.9693,405600.0
2012-06-11 09:50:00,52.51,52.56,52.35,52.43,280600.0,38.9693,39.0064,38.8505,38.9099,280600.0
2012-06-11 10:00:00,52.41,52.49,52.3,52.35,349100.0,38.895,38.9544,38.8134,38.8505,349100.0
2012-06-11 10:10:00,52.35,52.35,52.05,52.05,566800.0,38.8505,38.8505,38.6279,38.6279,566800.0
2012-06-11 10:20:00,52.06,52.06,51.81,51.99,528100.0,38.6353,38.6353,38.4498,38.5834,528100.0
2012-06-11 10:30:00,51.99,52.11,51.91,52.01,486300.0,38.5834,38.6724,38.524,38.5982,486300.0
2012-06-11 10:40:00,52.01,52.02,51.74,51.75,409800.0,38.5982,38.6056,38.3978,38.4052,409800.0
2012-06-11 10:50:00,51.75,51.83,51.7,51.74,323700.0,38.4052,38.4646,38.3681,38.3978,323700.0
2012-06-11 11:00:00,51.74,51.87,51.65,51.84,381000.0,38.3978,38.4943,38.331,38.472,381000.0
2012-06-11 11:10:00,51.84,51.96,51.8,51.83,344400.0,38.472,38.5611,38.4423,38.4646,344400.0
2012-06-11 11:20:00,51.83,51.95,51.76,51.86,237200.0,38.4646,38.5537,38.4127,38.4869,237200.0
2012-06-11 11:30:00,51.87,52.02,51.78,52.0,279700.0,38.4943,38.6056,38.4275,38.5908,279700.0
2012-06-11 11:40:00,51.99,52.02,51.92,51.95,117400.0,38.5834,38.6056,38.5314,38.5537,117400.0
2012-06-11 11:50:00,51.95,52.0,51.82,51.98,154200.0,38.5537,38.5908,38.4572,38.5759,154200.0
2012-06-11 12:00:00,51.97,52.0,51.85,51.86,120200.0,38.5685,38.5908,38.4795,38.4869,120200.0
2012-06-11 12:10:00,51.87,51.9,51.74,51.74,282000.0,38.4943,38.5166,38.3978,38.3978,282000.0
2012-06-11 12:20:00,51.75,51.77,51.72,51.76,182100.0,38.4052,38.4201,38.383,38.4127,182100.0
2012-06-11 12:30:00,51.75,51.8,51.74,51.8,139700.0,38.4052,38.4423,38.3978,38.4423,139700.0
2012-06-11 12:40:00,51.79,51.86,51.76,51.86,114900.0,38.4349,38.4869,38.4127,38.4869,114900.0
2012-06-11 12:50:00,51.85,51.92,51.81,51.86,91100.0,38.4795,38.5314,38.4498,38.4869,91100.0
2012-06-11 13:00:00,51.87,51.94,51.79,51.93,175500.0,38.4943,38.5462,38.4349,38.5388,175500.0
2012-06-11 13:10:00,51.93,52.01,51.92,51.96,223700.0,38.5388,38.5982,38.5314,38.5611,223700.0
2012-06-11 13:20:00,51.96,51.97,51.9,51.94,77700.0,38.5611,38.5685,38.5166,38.5462,77700.0
2012-06-11 13:30:00,51.94,51.94,51.84,51.86,167200.0,38.5462,38.5462,38.472,38.4869,167200.0
2012-06-11 13:40:00,51.86,51.87,51.77,51.77,116700.0,38.4869,38.4943,38.4201,38.4201,116700.0
2012-06-11 13:50:00,51.78,51.8,51.72,51.73,75900.0,38.4275,38.4423,38.383,38.3904,75900.0
2012-06-11 14:00:00,51.72,51.73,51.57,51.62,288500.0,38.383,38.3904,38.2717,38.3088,288500.0
2012-06-11 14:10:00,51.61,51.66,51.58,51.63,336900.0,38.3013,38.3385,38.2791,38.3162,336900.0
2012-06-11 14:20:00,51.62,51.68,51.61,51.65,137800.0,38.3088,38.3533,38.3013,38.331,137800.0
2012-06-11 14:30:00,51.64,51.66,51.57,51.58,261500.0,38.3236,38.3385,38.2717,38.2791,261500.0
2012-06-11 14:40:00,51.58,51.67,51.57,51.6,180100.0,38.2791,38.3459,38.2717,38.2939,180100.0
2012-06-11 14:50:00,51.61,51.67,51.58,51.63,205800.0,38.3013,38.3459,38.2791,38.3162,205800.0
2012-06-11 15:00:00,51.62,51.65,51.5,51.5,212300.0,38.3088,38.331,38.2197,38.2197,212300.0
2012-06-11 15:10:00,51.51,51.54,51.41,51.41,265100.0,38.2271,38.2494,38.1529,38.1529,265100.0
2012-06-11 15:20:00,51.42,51.51,51.41,51.5,404700.0,38.1603,38.2271,38.1529,38.2197,404700.0
2012-06-11 15:30:00,51.51,51.59,51.44,51.57,319700.0,38.2271,38.2865,38.1752,38.2717,319700.0
2012-06-11 15:40:00,51.57,51.64,51.47,51.47,396100.0,38.2717,38.3236,38.1974,38.1974,396100.0
2012-06-11 15:50:00,51.47,51.47,51.28,51.34,811000.0,38.1974,38.1974,38.0564,38.101,811000.0
2012-06-12 09:30:00,51.54,51.87,51.4,51.7,388700.0,38.2494,38.4943,38.1455,38.3681,388700.0
2012-06-12 09:40:00,51.72,51.82,51.63,51.7,275100.0,38.383,38.4572,38.3162,38.3681,275100.0
2012-06-12 09:50:00,51.71,51.9,51.7,51.87,247200.0,38.3756,38.5166,38.3681,38.4943,247200.0
2012-06-12 10:00:00,51.87,51.96,51.61,51.67,296700.0,38.4943,38.5611,38.3013,38.3459,296700.0
2012-06-12 10:10:00,51.66,51.75,51.58,51.62,254800.0,38.3385,38.4052,38.2791,38.3088,254800.0
2012-06-12 10:20:00,51.61,51.81,51.54,51.77,212400.0,38.3013,38.4498,38.2494,38.4201,212400.0
2012-06-12 10:30:00,51.77,51.79,51.64,51.68,152500.0,38.4201,38.4349,38.3236,38.3533,152500.0
2012-06-12 10:40:00,51.67,51.89,51.67,51.88,240000.0,38.3459,38.5091,38.3459,38.5017,240000.0
2012-06-12 10:50:00,51.88,51.88,51.77,51.84,177200.0,38.5017,38.5017,38.4201,38.472,177200.0
2012-06-12 11:00:00,51.84,52.03,51.83,51.96,247100.0,38.472,38.613,38.4646,38.5611,247100.0
2012-06-12 11:10:00,51.97,52.1,51.97,52.04,209400.0,38.5685,38.665,38.5685,38.6205,209400.0
2012-06-12 11:20:00,52.05,52.19,52.04,52.06,245400.0,38.6279,38.7318,38.6205,38.6353,245400.0
2012-06-12 11:30:00,52.07,52.12,52.04,52.09,131200.0,38.6427,38.6798,38.6205,38.6576,131200.0
2012-06-12 11:40:00,52.09,52.1,52.0,52.01,137500.0,38.6576,38.665,38.5908,38.5982,137500.0
2012-06-12 11:50:00,52.0,52.01,51.92,51.99,146400.0,38.5908,38.5982,38.5314,38.5834,146400.0
2012-06-12 12:00:00,52.0,52.01,51.89,51.9,170800.0,38.5908,38.5982,38.5091,38.5166,170800.0
2012-06-12 12:10:00,51.91,51.92,51.83,51.9,166700.0,38.524,38.5314,38.4646,38.5166,166700.0
2012-06-12 12:20:00,51.9,52.0,51.88,51.94,142700.0,38.5166,38.5908,38.5017,38.5462,142700.0
2012-06-12 12:30:00,51.94,52.0,51.93,51.93,134200.0,38.5462,38.5908,38.5388,38.5388,134200.0
2012-06-12 12:40:00,51.93,51.97,51.91,51.92,124700.0,38.5388,38.5685,38.524,38.5314,124700.0
2012-06-12 12:50:00,51.92,51.93,51.79,51.84,142400.0,38.5314,38.5388,38.4349,38.472,142400.0
2012-06-12 13:00:00,51.85,51.86,51.77,51.85,113700.0,38.4795,38.4869,38.4201,38.4795,113700.0
2012-06-12 13:10:00,51.86,51.98,51.84,51.94,153800.0,38.4869,38.5759,38.472,38.5462,153800.0
2012-06-12 13:20:00,51.94,51.97,51.82,51.82,100200.0,38.5462,38.5685,38.4572,38.4572,100200.0
2012-06-12 13:30:00,51.83,51.89,51.79,51.89,131700.0,38.4646,38.5091,38.4349,38.5091,131700.0
2012-06-12 13:40:00,51.89,51.91,51.81,51.85,137700.0,38.5091,38.524,38.4498,38.4795,137700.0
2012-06-12 13:50:00,51.87,51.93,51.8,51.82,105200.0,38.4943,38.5388,38.4423,38.4572,105200.0
2012-06-12 14:00:00,51.83,51.92,51.81,51.87,127600.0,38.4646,38.5314,38.4498,38.4943,127600.0
2012-06-12 14:10:00,51.87,51.92,51.84,51.92,129700.0,38.4943,38.5314,38.472,38.5314,129700.0
2012-06-12 14:20:00,51.91,51.93,51.87,51.88,123300.0,38.524,38.5388,38.4943,38.5017,123300.0
2012-06-12 14:30:00,51.89,52.0,51.88,51.99,164400.0,38.5091,38.5908,38.5017,38.5834,164400.0
2012-06-12 14:40:00,51.99,52.0,51.96,52.0,216900.0,38.5834,38.5908,38.5611,38.5908,216900.0
2012-06-12 14:50:00,52.0,52.01,51.95,52.0,165700.0,38.5908,38.5982,38.5537,38.5908,165700.0
2012-06-12 15:00:00,52.0,52.01,51.97,52.0,218400.0,38.5908,38.5982,38.5685,38.5908,218400.0
2012-06-12 15:10:00,52.0,52.01,51.96,51.97,175300.0,38.5908,38.5982,38.5611,38.5685,175300.0
2012-06-12 15:20:00,51.98,52.04,51.94,52.02,365100.0,38.5759,38.6205,38.5462,38.6056,365100.0
2012-06-12 15:30:00,52.01,52.09,51.97,52.08,289900.0,38.5982,38.6576,38.5685,38.6501,289900.0
2012-06-12 15:40:00,52.07,52.27,52.06,52.25,530600.0,38.6427,38.7912,38.6353,38.7763,530600.0
2012-06-12 15:50:00,52.25,52.3,52.18,52.24,757800.0,38.7763,38.8134,38.7244,38.7689,757800.0
2012-06-13 09:30:00,51.77,51.85,50.96,51.35,932600.0,38.4201,38.4795,37.819,38.1084,932600.0
2012-06-13 09:40:00,51.35,51.62,51.35,51.53,519100.0,38.1084,38.3088,38.1084,38.242,519100.0
2012-06-13 09:50:00,51.52,51.53,51.25,51.26,651000.0,38.2346,38.242,38.0342,38.0416,651000.0
2012-06-13 10:00:00,51.25,51.62,51.24,51.59,454100.0,38.0342,38.3088,38.0268,38.2865,454100.0
2012-06-13 10:10:00,51.59,51.67,51.55,51.6,461800.0,38.2865,38.3459,38.2568,38.2939,461800.0
2012-06-13 10:20:00,51.62,51.66,51.47,51.49,366600.0,38.3088,38.3385,38.1974,38.2123,366600.0
2012-06-13 10:30:00,51.5,51.54,51.36,51.5,868000.0,38.2197,38.2494,38.1158,38.2197,868000.0
2012-06-13 10:40:00,51.5,51.75,51.49,51.73,418900.0,38.2197,38.4052,38.2123,38.3904,418900.0
2012-06-13 10:50:00,51.73,51.89,51.72,51.87,269200.0,38.3904,38.5091,38.383,38.4943,269200.0
2012-06-13 11:00:00,51.87,51.87,51.73,51.76,243800.0,38.4943,38.4943,38.3904,38.4127,243800.0
2012-06-13 11:10:00,51.77,51.83,51.73,51.8,286900.0,38.4201,38.4646,38.3904,38.4423,286900.0
2012-06-13 11:20:00,51.79,51.86,51.77,51.79,127300.0,38.4349,38.4869,38.4201,38.4349,127300.0
2012-06-13 11:30:00,51.78,51.9,51.75,51.83,98200.0,38.4275,38.5166,38.4052,38.4646,98200.0
2012-06-13 11:40:00,51.83,51.89,51.76,51.8,118500.0,38.4646,38.5091,38.4127,38.4423,118500.0
2012-06-13 11:50:00,51.8,51.82,51.72,51.76,91100.0,38.4423,38.4572,38.383,38.4127,91100.0
2012-06-13 12:00:00,51.75,51.81,51.68,51.72,156200.0,38.4052,38.4498,38.3533,38.383,156200.0
2012-06-13 12:10:00,51.71,51.71,51.6,51.62,210900.0,38.3756,38.3756,38.2939,38.3088,210900.0
2012-06-13 12:20:00,51.62,51.65,51.52,51.55,636600.0,38.3088,38.331,38.2346,38.2568,636600.0
2012-06-13 12:30:00,51.55,51.64,51.52,51.61,324800.0,38.2568,38.3236,38.2346,38.3013,324800.0
2012-06-13 12:40:00,51.62,51.73,51.62,51.67,218100.0,38.3088,38.3904,38.3088,38.3459,218100.0
2012-06-13 12:50:00,51.67,51.72,51.67,51.68,116100.0,38.3459,38.383,38.3459,38.3533,116100.0
2012-06-13 13:00:00,51.69,51.75,51.64,51.73,99900.0,38.3607,38.4052,38.3236,38.3904,99900.0
2012-06-13 13:10:00,51.73,51.77,51.7,51.77,109600.0,38.3904,38.4201,38.3681,38.4201,109600.0
2012-06-13 13:20:00,51.77,51.81,51.71,51.8,82200.0,38.4201,38.4498,38.3756,38.4423,82200.0
2012-06-13 13:30:00,51.8,51.85,51.78,51.78,151500.0,38.4423,38.4795,38.4275,38.4275,151500.0
2012-06-13 13:40:00,51.78,51.79,51.6,51.6,139600.0,38.4275,38.4349,38.2939,38.2939,139600.0
2012-06-13 13:50:00,51.6,51.67,51.51,51.54,156400.0,38.2939,38.3459,38.2271,38.2494,156400.0
2012-06-13 14:00:00,51.53,51.61,51.48,51.48,142000.0,38.242,38.3013,38.2049,38.2049,142000.0
2012-06-13 14:10:00,51.49,51.5,51.43,51.47,130500.0,38.2123,38.2197,38.1678,38.1974,130500.0
2012-06-13 14:20:00,51.47,51.57,51.46,51.5,138300.0,38.1974,38.2717,38.19,38.2197,138300.0
2012-06-13 14:30:00,51.49,51.51,51.4,51.44,185900.0,38.2123,38.2271,38.1455,38.1752,185900.0
2012-06-13 14:40:00,51.44,51.46,51.29,51.33,265100.0,38.1752,38.19,38.0639,38.0935,265100.0
2012-06-13 14:50:00,51.33,51.37,51.23,51.25,342300.0,38.0935,38.1232,38.0193,38.0342,342300.0
2012-06-13 15:00:00,51.25,51.28,51.18,51.18,306000.0,38.0342,38.0564,37.9822,37.9822,306000.0
2012-06-13 15:10:00,51.18,51.19,50.95,50.97,471000.0,37.9822,37.9897,37.8115,37.8264,471000.0
2012-06-13 15:20:00,50.97,51.0,50.88,50.89,354500.0,37.8264,37.8486,37.7596,37.767,354500.0
2012-06-13 15:30:00,50.89,50.98,50.85,50.96,759200.0,37.767,37.8338,37.7373,37.819,759200.0
2012-06-13 15:40:00,50.96,51.01,50.86,50.86,820300.0,37.819,37.8561,37.7447,37.7447,820300.0
2012-06-13 15:50:00,50.87,50.99,50.81,50.97,1463100.0,37.7522,37.8412,37.7076,37.8264,1463100.0
2012-06-14 09:30:00,51.45,51.66,51.27,51.61,555200.0,38.1826,38.3385,38.049,38.3013,555200.0
2012-06-14 09:40:00,51.6,51.79,51.54,51.76,403100.0,38.2939,38.4349,38.2494,38.4127,403100.0
2012-06-14 09:50:00,51.76,52.0,51.68,52.0,403700.0,38.4127,38.5908,38.3533,38.5908,403700.0
2012-06-14 10:00:00,51.99,52.07,51.95,51.99,408300.0,38.5834,38.6427,38.5537,38.5834,408300.0
2012-06-14 10:10:00,51.98,52.08,51.92,52.04,285600.0,38.5759,38.6501,38.5314,38.6205,285600.0
2012-06-14 10:20:00,52.05,52.17,52.01,52.09,440700.0,38.6279,38.7169,38.5982,38.6576,440700.0
2012-06-14 10:30:00,52.09,52.12,51.92,51.97,756800.0,38.6576,38.6798,38.5314,38.5685,756800.0
2012-06-14 10:40:00,51.96,52.01,51.9,51.94,287200.0,38.5611,38.5982,38.5166,38.5462,287200.0
2012-06-14 10:50:00,51.95,51.98,51.91,51.96,427200.0,38.5537,38.5759,38.524,38.5611,427200.0
2012-06-14 11:00:00,51.95,51.97,51.82,51.85,293400.0,38.5537,38.5685,38.4572,38.4795,293400.0
2012-06-14 11:10:00,51.86,51.93,51.82,51.89,313100.0,38.4869,38.5388,38.4572,38.5091,313100.0
2012-06-14 11:20:00,51.9,51.98,51.87,51.92,243700.0,38.5166,38.5759,38.4943,38.5314,243700.0
2012-06-14 11:30:00,51.92,51.98,51.92,51.95,286900.0,38.5314,38.5759,38.5314,38.5537,286900.0
2012-06-14 11:40:00,51.95,52.04,51.94,52.0,264800.0,38.5537,38.6205,38.5462,38.5908,264800.0
2012-06-14 11:50:00,52.0,52.04,51.94,51.95,162300.0,38.5908,38.6205,38.5462,38.5537,162300.0
2012-06-14 12:00:00,51.95,52.0,51.94,51.98,204300.0,38.5537,38.5908,38.5462,38.5759,204300.0
2012-06-14 12:10:00,51.97,52.02,51.96,52.01,216400.0,38.5685,38.6056,38.5611,38.5982,216400.0
2012-06-14 12:20:00,52.01,52.05,52.0,52.03,175500.0,38.5982,38.6279,38.5908,38.613,175500.0
2012-06-14 12:30:00,52.03,52.09,52.03,52.08,221800.0,38.613,38.6576,38.613,38.6501,221800.0
2012-06-14 12:40:00,52.07,52.16,52.06,52.14,204400.0,38.6427,38.7095,38.6353,38.6947,204400.0
2012-06-14 12:50:00,52.14,52.2,52.12,52.19,250300.0,38.6947,38.7392,38.6798,38.7318,250300.0
2012-06-14 13:00:00,52.19,52.2,52.06,52.07,272000.0,38.7318,38.7392,38.6353,38.6427,272000.0
2012-06-14 13:10:00,52.07,52.16,52.04,52.05,136800.0,38.6427,38.7095,38.6205,38.6279,136800.0
2012-06-14 13:20:00,52.05,52.06,51.93,51.97,310100.0,38.6279,38.6353,38.5388,38.5685,310100.0
2012-06-14 13:30:00,51.98,52.04,51.96,52.0,274700.0,38.5759,38.6205,38.5611,38.5908,274700.0
2012-06-14 13:40:00,51.99,52.0,51.92,51.94,267000.0,38.5834,38.5908,38.5314,38.5462,267000.0
2012-06-14 13:50:00,51.95,52.0,51.88,51.88,920500.0,38.5537,38.5908,38.5017,38.5017,920500.0
2012-06-14 14:00:00,51.88,52.0,51.86,51.97,172300.0,38.5017,38.5908,38.4869,38.5685,172300.0
2012-06-14 14:10:00,51.98,52.1,51.95,52.09,218600.0,38.5759,38.665,38.5537,38.6576,218600.0
2012-06-14 14:20:00,52.09,52.11,52.06,52.09,250100.0,38.6576,38.6724,38.6353,38.6576,250100.0
2012-06-14 14:30:00,52.08,52.11,52.05,52.1,267900.0,38.6501,38.6724,38.6279,38.665,267900.0
2012-06-14 14:40:00,52.1,52.17,52.09,52.16,422300.0,38.665,38.7169,38.6576,38.7095,422300.0
2012-06-14 14:50:00,52.17,52.17,52.0,52.01,304000.0,38.7169,38.7169,38.5908,38.5982,304000.0
2012-06-14 15:00:00,52.01,52.57,52.0,52.32,618500.0,38.5982,39.0138,38.5908,38.8283,618500.0
2012-06-14 15:10:00,52.33,52.57,52.27,52.31,712500.0,38.8357,39.0138,38.7912,38.8208,712500.0
2012-06-14 15:20:00,52.31,52.39,52.12,52.14,392800.0,38.8208,38.8802,38.6798,38.6947,392800.0
2012-06-14 15:30:00,52.15,52.28,52.12,52.24,643600.0,38.7021,38.7986,38.6798,38.7689,643600.0
2012-06-14 15:40:00,52.23,52.38,52.19,52.31,648500.0,38.7615,38.8728,38.7318,38.8208,648500.0
2012-06-14 15:50:00,52.32,52.39,52.07,52.17,1645500.0,38.8283,38.8802,38.6427,38.7169,1645500.0
2012-06-15 09:30:00,52.09,52.12,51.95,51.98,2684200.0,38.6576,38.6798,38.5537,38.5759,2684200.0
2012-06-15 09:40:00,51.98,51.98,51.75,51.82,379800.0,38.5759,38.5759,38.4052,38.4572,379800.0
2012-06-15 09:50:00,51.82,52.16,51.81,52.15,322400.0,38.4572,38.7095,38.4498,38.7021,322400.0
2012-06-15 10:00:00,52.16,52.25,52.08,52.25,329800.0,38.7095,38.7763,38.6501,38.7763,329800.0
2012-06-15 10:10:00,52.26,52.31,52.24,52.28,215900.0,38.7837,38.8208,38.7689,38.7986,215900.0
2012-06-15 10:20:00,52.29,52.29,52.17,52.26,556900.0,38.806,38.806,38.7169,38.7837,556900.0
2012-06-15 10:30:00,52.27,52.27,52.13,52.16,241200.0,38.7912,38.7912,38.6873,38.7095,241200.0
2012-06-15 10:40:00,52.16,52.23,52.11,52.21,267300.0,38.7095,38.7615,38.6724,38.7466,267300.0
2012-06-15 10:50:00,52.2,52.21,52.1,52.11,381800.0,38.7392,38.7466,38.665,38.6724,381800.0
2012-06-15 11:00:00,52.1,52.11,51.95,51.97,315900.0,38.665,38.6724,38.5537,38.5685,315900.0
2012-06-15 11:10:00,51.96,52.02,51.95,51.97,249200.0,38.5611,38.6056,38.5537,38.5685,249200.0
2012-06-15 11:20:00,51.96,52.0,51.92,51.97,175800.0,38.5611,38.5908,38.5314,38.5685,175800.0
2012-06-15 11:30:00,51.98,52.0,51.93,51.98,150000.0,38.5759,38.5908,38.5388,38.5759,150000.0
2012-06-15 11:40:00,51.98,52.01,51.95,51.98,158500.0,38.5759,38.5982,38.5537,38.5759,158500.0
2012-06-15 11:50:00,51.98,51.98,51.94,51.98,168900.0,38.5759,38.5759,38.5462,38.5759,168900.0
2012-06-15 12:00:00,51.98,51.98,51.94,51.95,95400.0,38.5759,38.5759,38.5462,38.5537,95400.0
2012-06-15 12:10:00,51.95,51.96,51.83,51.84,632600.0,38.5537,38.5611,38.4646,38.472,632600.0
2012-06-15 12:20:00,51.83,51.85,51.76,51.79,134200.0,38.4646,38.4795,38.4127,38.4349,134200.0
2012-06-15 12:30:00,51.8,51.8,51.61,51.7,491800.0,38.4423,38.4423,38.3013,38.3681,491800.0
2012-06-15 12:40:00,51.7,51.74,51.66,51.73,149800.0,38.3681,38.3978,38.3385,38.3904,149800.0
2012-06-15 12:50:00,51.73,51.83,51.73,51.8,206600.0,38.3904,38.4646,38.3904,38.4423,206600.0
2012-06-15 13:00:00,51.8,51.9,51.8,51.84,250400.0,38.4423,38.5166,38.4423,38.472,250400.0
2012-06-15 13:10:00,51.85,51.86,51.82,51.83,196000.0,38.4795,38.4869,38.4572,38.4646,196000.0
2012-06-15 13:20:00,51.83,51.84,51.75,51.78,120500.0,38.4646,38.472,38.4052,38.4275,120500.0
2012-06-15 13:30:00,51.78,51.86,51.75,51.82,164500.0,38.4275,38.4869,38.4052,38.4572,164500.0
2012-06-15 13:40:00,51.83,51.87,51.81,51.84,153900.0,38.4646,38.4943,38.4498,38.472,153900.0
2012-06-15 13:50:00,51.84,51.85,51.78,51.8,137800.0,38.472,38.4795,38.4275,38.4423,137800.0
2012-06-15 14:00:00,51.79,51.85,51.78,51.79,129400.0,38.4349,38.4795,38.4275,38.4349,129400.0
2012-06-15 14:10:00,51.78,51.81,51.76,51.79,112600.0,38.4275,38.4498,38.4127,38.4349,112600.0
2012-06-15 14:20:00,51.79,51.83,51.78,51.81,340300.0,38.4349,38.4646,38.4275,38.4498,340300.0
2012-06-15 14:30:00,51.81,51.85,51.8,51.85,319200.0,38.4498,38.4795,38.4423,38.4795,319200.0
2012-06-15 14:40:00,51.84,51.85,51.69,51.71,448200.0,38.472,38.4795,38.3607,38.3756,448200.0
2012-06-15 14:50:00,51.71,51.72,51.66,51.68,391800.0,38.3756,38.383,38.3385,38.3533,391800.0
2012-06-15 15:00:00,51.68,51.77,51.68,51.75,290700.0,38.3533,38.4201,38.3533,38.4052,290700.0
2012-06-15 15:10:00,51.76,51.79,51.73,51.78,357100.0,38.4127,38.4349,38.3904,38.4275,357100.0
2012-06-15 15:20:00,51.78,51.86,51.76,51.86,496000.0,38.4275,38.4869,38.4127,38.4869,496000.0
2012-06-15 15:30:00,51.86,51.87,51.79,51.8,646100.0,38.4869,38.4943,38.4349,38.4423,646100.0
2012-06-15 15:40:00,51.81,52.01,51.8,51.96,1008200.0,38.4498,38.5982,38.4423,38.5611,1008200.0
2012-06-15 15:50:00,51.97,51.98,51.87,51.87,1090300.0,38.5685,38.5759,38.4943,38.4943,1090300.0
2012-06-18 09:30:00,51.93,52.03,51.65,52.03,495800.0,38.5388,38.613,38.331,38.613,495800.0
2012-06-18 09:40:00,52.03,52.15,51.95,52.08,416000.0,38.613,38.7021,38.5537,38.6501,416000.0
2012-06-18 09:50:00,52.07,52.11,52.01,52.08,387000.0,38.6427,38.6724,38.5982,38.6501,387000.0
2012-06-18 10:00:00,52.08,52.2,52.03,52.12,451400.0,38.6501,38.7392,38.613,38.6798,451400.0
2012-06-18 10:10:00,52.12,52.17,52.04,52.15,390400.0,38.6798,38.7169,38.6205,38.7021,390400.0
2012-06-18 10:20:00,52.15,52.24,52.11,52.14,405000.0,38.7021,38.7689,38.6724,38.6947,405000.0
2012-06-18 10:30:00,52.14,52.19,51.94,52.03,525100.0,38.6947,38.7318,38.5462,38.613,525100.0
2012-06-18 10:40:00,52.03,52.38,52.03,52.34,394000.0,38.613,38.8728,38.613,38.8431,394000.0
2012-06-18 10:50:00,52.34,52.35,52.11,52.18,268800.0,38.8431,38.8505,38.6724,38.7244,268800.0
2012-06-18 11:00:00,52.19,52.27,52.16,52.22,297400.0,38.7318,38.7912,38.7095,38.754,297400.0
2012-06-18 11:10:00,52.23,52.26,52.16,52.17,182100.0,38.7615,38.7837,38.7095,38.7169,182100.0
2012-06-18 11:20:00,52.17,52.24,52.12,52.23,247600.0,38.7169,38.7689,38.6798,38.7615,247600.0
2012-06-18 11:30:00,52.23,52.28,52.19,52.21,317000.0,38.7615,38.7986,38.7318,38.7466,317000.0
2012-06-18 11:40:00,52.21,52.27,52.17,52.22,185300.0,38.7466,38.7912,38.7169,38.754,185300.0
2012-06-18 11:50:00,52.23,52.24,52.15,52.22,307000.0,38.7615,38.7689,38.7021,38.754,307000.0
2012-06-18 12:00:00,52.23,52.24,52.16,52.23,193800.0,38.7615,38.7689,38.7095,38.7615,193800.0
2012-06-18 12:10:00,52.23,52.24,52.18,52.24,224300.0,38.7615,38.7689,38.7244,38.7689,224300.0
2012-06-18 12:20:00,52.24,52.27,52.22,52.22,149100.0,38.7689,38.7912,38.754,38.754,149100.0
2012-06-18 12:30:00,52.23,52.29,52.21,52.23,236600.0,38.7615,38.806,38.7466,38.7615,236600.0
2012-06-18 12:40:00,52.23,52.34,52.23,52.34,199800.0,38.7615,38.8431,38.7615,38.8431,199800.0
2012-06-18 12:50:00,52.34,52.38,52.25,52.28,164900.0,38.8431,38.8728,38.7763,38.7986,164900.0
2012-06-18 13:00:00,52.29,52.31,52.24,52.3,181500.0,38.806,38.8208,38.7689,38.8134,181500.0
2012-06-18 13:10:00,52.31,52.36,52.28,52.34,131300.0,38.8208,38.8579,38.7986,38.8431,131300.0
2012-06-18 13:20:00,52.34,52.37,52.33,52.34,134200.0,38.8431,38.8654,38.8357,38.8431,134200.0
2012-06-18 13:30:00,52.34,52.4,52.33,52.4,173300.0,38.8431,38.8876,38.8357,38.8876,173300.0
2012-06-18 13:40:00,52.4,52.4,52.33,52.34,148800.0,38.8876,38.8876,38.8357,38.8431,148800.0
2012-06-18 13:50:00,52.34,52.43,52.34,52.42,138500.0,38.8431,38.9099,38.8431,38.9025,138500.0
2012-06-18 14:00:00,52.43,52.44,52.4,52.43,126200.0,38.9099,38.9173,38.8876,38.9099,126200.0
2012-06-18 14:10:00,52.43,52.52,52.42,52.52,315900.0,38.9099,38.9767,38.9025,38.9767,315900.0
2012-06-18 14:20:00,52.52,52.6,52.51,52.54,175400.0,38.9767,39.0361,38.9693,38.9915,175400.0
2012-06-18 14:30:00,52.53,52.63,52.52,52.61,119400.0,38.9841,39.0583,38.9767,39.0435,119400.0
2012-06-18 14:40:00,52.61,52.61,52.46,52.47,181000.0,39.0435,39.0435,38.9322,38.9396,181000.0
2012-06-18 14:50:00,52.47,52.52,52.44,52.49,142100.0,38.9396,38.9767,38.9173,38.9544,142100.0
2012-06-18 15:00:00,52.49,52.52,52.48,52.5,196900.0,38.9544,38.9767,38.947,38.9618,196900.0
2012-06-18 15:10:00,52.51,52.51,52.37,52.39,238200.0,38.9693,38.9693,38.8654,38.8802,238200.0
2012-06-18 15:20:00,52.4,52.5,52.37,52.49,189500.0,38.8876,38.9618,38.8654,38.9544,189500.0
2012-06-18 15:30:00,52.49,52.5,52.37,52.45,263300.0,38.9544,38.9618,38.8654,38.9247,263300.0
2012-06-18 15:40:00,52.45,52.49,52.41,52.44,524700.0,38.9247,38.9544,38.895,38.9173,524700.0
2012-06-18 15:50:00,52.43,52.49,52.3,52.32,1096400.0,38.9099,38.9544,38.8134,38.8283,1096400.0
2012-06-19 09:30:00,52.75,52.78,52.54,52.64,419200.0,39.1474,39.1696,38.9915,39.0657,419200.0
2012-06-19 09:40:00,52.64,52.76,52.64,52.75,233000.0,39.0657,39.1548,39.0657,39.1474,233000.0
2012-06-19 09:50:00,52.75,52.85,52.72,52.8,338700.0,39.1474,39.2216,39.1251,39.1845,338700.0
2012-06-19 10:00:00,52.81,52.9,52.76,52.77,288100.0,39.1919,39.2587,39.1548,39.1622,288100.0
2012-06-19 10:10:00,52.77,52.86,52.75,52.8,248300.0,39.1622,39.229,39.1474,39.1845,248300.0
2012-06-19 10:20:00,52.8,52.9,52.77,52.85,279700.0,39.1845,39.2587,39.1622,39.2216,279700.0
2012-06-19 10:30:00,52.85,52.96,52.85,52.9,294000.0,39.2216,39.3032,39.2216,39.2587,294000.0
2012-06-19 10:40:00,52.9,53.0,52.9,52.99,231100.0,39.2587,39.3329,39.2587,39.3255,231100.0
2012-06-19 10:50:00,52.99,53.17,52.99,53.13,655100.0,39.3255,39.4591,39.3255,39.4294,655100.0
2012-06-19 11:00:00,53.13,53.17,53.0,53.03,237700.0,39.4294,39.4591,39.3329,39.3552,237700.0
2012-06-19 11:10:00,53.04,53.1,52.95,52.98,254600.0,39.3626,39.4071,39.2958,39.3181,254600.0
2012-06-19 11:20:00,52.98,53.05,52.97,52.99,179300.0,39.3181,39.37,39.3106,39.3255,179300.0
2012-06-19 11:30:00,53.0,53.01,52.95,53.0,162400.0,39.3329,39.3403,39.2958,39.3329,162400.0
2012-06-19 11:40:00,53.0,53.05,52.97,53.0,220800.0,39.3329,39.37,39.3106,39.3329,220800.0
2012-06-19 11:50:00,52.99,53.06,52.99,53.03,155900.0,39.3255,39.3774,39.3255,39.3552,155900.0
2012-06-19 12:00:00,53.03,53.04,52.98,53.0,127000.0,39.3552,39.3626,39.3181,39.3329,127000.0
2012-06-19 12:10:00,53.0,53.06,52.98,53.06,191900.0,39.3329,39.3774,39.3181,39.3774,191900.0
2012-06-19 12:20:00,53.06,53.1,53.04,53.08,153800.0,39.3774,39.4071,39.3626,39.3923,153800.0
2012-06-19 12:30:00,53.06,53.09,53.01,53.04,149600.0,39.3774,39.3997,39.3403,39.3626,149600.0
2012-06-19 12:40:00,53.04,53.07,53.02,53.05,106000.0,39.3626,39.3849,39.3477,39.37,106000.0
2012-06-19 12:50:00,53.04,53.12,53.04,53.08,158900.0,39.3626,39.422,39.3626,39.3923,158900.0
2012-06-19 13:00:00,53.07,53.08,53.01,53.03,96100.0,39.3849,39.3923,39.3403,39.3552,96100.0
2012-06-19 13:10:00,53.03,53.09,53.0,53.08,139600.0,39.3552,39.3997,39.3329,39.3923,139600.0
2012-06-19 13:20:00,53.08,53.11,53.03,53.1,221000.0,39.3923,39.4145,39.3552,39.4071,221000.0
2012-06-19 13:30:00,53.09,53.13,53.07,53.09,218000.0,39.3997,39.4294,39.3849,39.3997,218000.0
2012-06-19 13:40:00,53.09,53.11,53.03,53.11,97100.0,39.3997,39.4145,39.3552,39.4145,97100.0
2012-06-19 13:50:00,53.11,53.14,53.07,53.09,170700.0,39.4145,39.4368,39.3849,39.3997,170700.0
2012-06-19 14:00:00,53.1,53.11,53.07,53.1,120900.0,39.4071,39.4145,39.3849,39.4071,120900.0
2012-06-19 14:10:00,53.09,53.15,53.09,53.15,127000.0,39.3997,39.4442,39.3997,39.4442,127000.0
2012-06-19 14:20:00,53.15,53.19,53.1,53.17,209600.0,39.4442,39.4739,39.4071,39.4591,209600.0
2012-06-19 14:30:00,53.17,53.17,52.97,53.06,326300.0,39.4591,39.4591,39.3106,39.3774,326300.0
2012-06-19 14:40:00,53.06,53.08,52.96,52.99,195400.0,39.3774,39.3923,39.3032,39.3255,195400.0
2012-06-19 14:50:00,53.0,53.09,52.97,53.09,152500.0,39.3329,39.3997,39.3106,39.3997,152500.0
2012-06-19 15:00:00,53.08,53.11,53.01,53.11,181900.0,39.3923,39.4145,39.3403,39.4145,181900.0
2012-06-19 15:10:00,53.11,53.2,53.03,53.19,273300.0,39.4145,39.4813,39.3552,39.4739,273300.0
2012-06-19 15:20:00,53.2,53.22,53.12,53.13,301700.0,39.4813,39.4962,39.422,39.4294,301700.0
2012-06-19 15:30:00,53.13,53.17,53.03,53.05,316300.0,39.4294,39.4591,39.3552,39.37,316300.0
2012-06-19 15:40:00,53.05,53.09,52.97,52.97,469600.0,39.37,39.3997,39.3106,39.3106,469600.0
2012-06-19 15:50:00,52.97,53.03,52.95,53.0,744600.0,39.3106,39.3552,39.2958,39.3329,744600.0
2012-06-20 09:30:00,53.1,53.28,52.7,52.75,412500.0,39.4071,39.5407,39.1103,39.1474,412500.0
2012-06-20 09:40:00,52.75,52.85,52.71,52.84,159200.0,39.1474,39.2216,39.1177,39.2142,159200.0
2012-06-20 09:50:00,52.84,52.99,52.77,52.91,192800.0,39.2142,39.3255,39.1622,39.2661,192800.0
2012-06-20 10:00:00,52.92,52.98,52.75,52.82,156400.0,39.2735,39.3181,39.1474,39.1993,156400.0
2012-06-20 10:10:00,52.82,52.9,52.81,52.85,122600.0,39.1993,39.2587,39.1919,39.2216,122600.0
2012-06-20 10:20:00,52.85,52.86,52.64,52.72,211800.0,39.2216,39.229,39.0657,39.1251,211800.0
2012-06-20 10:30:00,52.72,52.8,52.67,52.71,332800.0,39.1251,39.1845,39.088,39.1177,332800.0
2012-06-20 10:40:00,52.71,52.72,52.66,52.69,202800.0,39.1177,39.1251,39.0806,39.1028,202800.0
2012-06-20 10:50:00,52.69,52.75,52.65,52.69,144400.0,39.1028,39.1474,39.0732,39.1028,144400.0
2012-06-20 11:00:00,52.7,52.87,52.67,52.82,172900.0,39.1103,39.2364,39.088,39.1993,172900.0
2012-06-20 11:10:00,52.82,52.91,52.82,52.84,174200.0,39.1993,39.2661,39.1993,39.2142,174200.0
2012-06-20 11:20:00,52.85,52.88,52.76,52.86,169300.0,39.2216,39.2439,39.1548,39.229,169300.0
2012-06-20 11:30:00,52.86,52.86,52.72,52.79,115000.0,39.229,39.229,39.1251,39.1771,115000.0
2012-06-20 11:40:00,52.79,52.89,52.78,52.88,91100.0,39.1771,39.2513,39.1696,39.2439,91100.0
2012-06-20 11:50:00,52.88,52.92,52.86,52.89,128400.0,39.2439,39.2735,39.229,39.2513,128400.0
2012-06-20 12:00:00,52.89,52.89,52.71,52.73,182700.0,39.2513,39.2513,39.1177,39.1325,182700.0
2012-06-20 12:10:00,52.73,52.77,52.69,52.75,112800.0,39.1325,39.1622,39.1028,39.1474,112800.0
2012-06-20 12:20:00,52.75,52.76,52.58,52.66,133800.0,39.1474,39.1548,39.0212,39.0806,133800.0
2012-06-20 12:30:00,52.66,52.74,52.34,52.52,536900.0,39.0806,39.14,38.8431,38.9767,536900.0
2012-06-20 12:40:00,52.52,52.85,52.49,52.76,303500.0,38.9767,39.2216,38.9544,39.1548,303500.0
2012-06-20 12:50:00,52.75,52.85,52.65,52.79,222000.0,39.1474,39.2216,39.0732,39.1771,222000.0
2012-06-20 13:00:00,52.8,53.09,52.79,53.03,446400.0,39.1845,39.3997,39.1771,39.3552,446400.0
2012-06-20 13:10:00,53.03,53.04,52.9,52.93,230500.0,39.3552,39.3626,39.2587,39.281,230500.0
2012-06-20 13:20:00,52.93,52.99,52.91,52.94,197400.0,39.281,39.3255,39.2661,39.2884,197400.0
2012-06-20 13:30:00,52.94,53.0,52.93,52.96,174400.0,39.2884,39.3329,39.281,39.3032,174400.0
2012-06-20 13:40:00,52.95,53.02,52.92,53.0,220800.0,39.2958,39.3477,39.2735,39.3329,220800.0
2012-06-20 13:50:00,52.99,53.03,52.94,53.03,163500.0,39.3255,39.3552,39.2884,39.3552,163500.0
2012-06-20 14:00:00,53.03,53.03,52.87,52.92,152500.0,39.3552,39.3552,39.2364,39.2735,152500.0
2012-06-20 14:10:00,52.92,53.0,52.84,52.85,197500.0,39.2735,39.3329,39.2142,39.2216,197500.0
2012-06-20 14:20:00,52.85,52.89,52.75,52.78,225500.0,39.2216,39.2513,39.1474,39.1696,225500.0
2012-06-20 14:30:00,52.78,52.9,52.77,52.85,179900.0,39.1696,39.2587,39.1622,39.2216,179900.0
2012-06-20 14:40:00,52.85,52.86,52.66,52.72,259300.0,39.2216,39.229,39.0806,39.1251,259300.0
2012-06-20 14:50:00,52.73,52.79,52.67,52.71,301900.0,39.1325,39.1771,39.088,39.1177,301900.0
2012-06-20 15:00:00,52.71,52.73,52.6,52.66,187200.0,39.1177,39.1325,39.0361,39.0806,187200.0
2012-06-20 15:10:00,52.65,52.72,52.55,52.57,240500.0,39.0732,39.1251,38.9989,39.0138,240500.0
2012-06-20 15:20:00,52.57,52.72,52.57,52.69,452100.0,39.0138,39.1251,39.0138,39.1028,452100.0
2012-06-20 15:30:00,52.7,52.73,52.64,52.72,354900.0,39.1103,39.1325,39.0657,39.1251,354900.0
2012-06-20 15:40:00,52.73,52.88,52.69,52.82,275300.0,39.1325,39.2439,39.1028,39.1993,275300.0
2012-06-20 15:50:00,52.81,52.85,52.76,52.84,340800.0,39.1919,39.2216,39.1548,39.2142,340800.0
2012-06-21 09:30:00,52.81,53.0,52.57,52.81,365500.0,39.1919,39.3329,39.0138,39.1919,365500.0
2012-06-21 09:40:00,52.8,52.91,52.71,52.75,364100.0,39.1845,39.2661,39.1177,39.1474,364100.0
2012-06-21 09:50:00,52.73,52.78,52.63,52.72,260900.0,39.1325,39.1696,39.0583,39.1251,260900.0
2012-06-21 10:00:00,52.72,52.72,52.21,52.25,676700.0,39.1251,39.1251,38.7466,38.7763,676700.0
2012-06-21 10:10:00,52.24,52.25,52.1,52.18,610500.0,38.7689,38.7763,38.665,38.7244,610500.0
2012-06-21 10:20:00,52.18,52.22,52.02,52.07,560100.0,38.7244,38.754,38.6056,38.6427,560100.0
2012-06-21 10:30:00,52.07,52.23,52.06,52.21,445000.0,38.6427,38.7615,38.6353,38.7466,445000.0
2012-06-21 10:40:00,52.21,52.38,52.16,52.29,418500.0,38.7466,38.8728,38.7095,38.806,418500.0
2012-06-21 10:50:00,52.3,52.34,52.17,52.18,247100.0,38.8134,38.8431,38.7169,38.7244,247100.0
2012-06-21 11:00:00,52.19,52.22,51.88,51.89,514900.0,38.7318,38.754,38.5017,38.5091,514900.0
2012-06-21 11:10:00,51.89,52.0,51.85,51.98,725400.0,38.5091,38.5908,38.4795,38.5759,725400.0
2012-06-21 11:20:00,51.98,52.01,51.83,51.87,374900.0,38.5759,38.5982,38.4646,38.4943,374900.0
2012-06-21 11:30:00,51.87,51.88,51.75,51.87,405400.0,38.4943,38.5017,38.4052,38.4943,405400.0
2012-06-21 11:40:00,51.86,51.86,51.77,51.84,293300.0,38.4869,38.4869,38.4201,38.472,293300.0
2012-06-21 11:50:00,51.84,51.99,51.84,51.99,209500.0,38.472,38.5834,38.472,38.5834,209500.0
2012-06-21 12:00:00,51.98,51.98,51.79,51.86,267000.0,38.5759,38.5759,38.4349,38.4869,267000.0
2012-06-21 12:10:00,51.86,51.88,51.71,51.8,237200.0,38.4869,38.5017,38.3756,38.4423,237200.0
2012-06-21 12:20:00,51.8,51.83,51.57,51.59,547500.0,38.4423,38.4646,38.2717,38.2865,547500.0
2012-06-21 12:30:00,51.6,51.71,51.54,51.64,305600.0,38.2939,38.3756,38.2494,38.3236,305600.0
2012-06-21 12:40:00,51.65,51.7,51.58,51.64,406700.0,38.331,38.3681,38.2791,38.3236,406700.0
2012-06-21 12:50:00,51.66,51.71,51.62,51.7,247100.0,38.3385,38.3756,38.3088,38.3681,247100.0
2012-06-21 13:00:00,51.71,51.77,51.67,51.72,239700.0,38.3756,38.4201,38.3459,38.383,239700.0
2012-06-21 13:10:00,51.72,51.76,51.67,51.67,158500.0,38.383,38.4127,38.3459,38.3459,158500.0
2012-06-21 13:20:00,51.67,51.77,51.65,51.67,157800.0,38.3459,38.4201,38.331,38.3459,157800.0
2012-06-21 13:30:00,51.66,51.77,51.63,51.67,182300.0,38.3385,38.4201,38.3162,38.3459,182300.0
2012-06-21 13:40:00,51.67,51.68,51.56,51.58,735900.0,38.3459,38.3533,38.2642,38.2791,735900.0
2012-06-21 13:50:00,51.58,51.59,51.48,51.5,424400.0,38.2791,38.2865,38.2049,38.2197,424400.0
2012-06-21 14:00:00,51.49,51.5,51.36,51.45,339500.0,38.2123,38.2197,38.1158,38.1826,339500.0
2012-06-21 14:10:00,51.45,51.46,51.36,51.41,247200.0,38.1826,38.19,38.1158,38.1529,247200.0
2012-06-21 14:20:00,51.41,51.42,51.25,51.34,266700.0,38.1529,38.1603,38.0342,38.101,266700.0
2012-06-21 14:30:00,51.34,51.38,51.24,51.28,274400.0,38.101,38.1307,38.0268,38.0564,274400.0
2012-06-21 14:40:00,51.28,51.54,51.28,51.53,269100.0,38.0564,38.2494,38.0564,38.242,269100.0
2012-06-21 14:50:00,51.53,51.57,51.4,51.48,349700.0,38.242,38.2717,38.1455,38.2049,349700.0
2012-06-21 15:00:00,51.48,51.51,51.38,51.46,336300.0,38.2049,38.2271,38.1307,38.19,336300.0
2012-06-21 15:10:00,51.45,51.57,51.44,51.46,467400.0,38.1826,38.2717,38.1752,38.19,467400.0
2012-06-21 15:20:00,51.47,51.47,51.32,51.36,545400.0,38.1974,38.1974,38.0861,38.1158,545400.0
2012-06-21 15:30:00,51.36,51.51,51.28,51.43,644200.0,38.1158,38.2271,38.0564,38.1678,644200.0
2012-06-21 15:40:00,51.42,51.46,51.3,51.42,970400.0,38.1603,38.19,38.0713,38.1603,970400.0
2012-06-21 15:50:00,51.43,51.48,51.25,51.26,2373100.0,38.1678,38.2049,38.0342,38.0416,2373100.0
2012-06-22 09:30:00,51.69,51.88,51.5,51.52,1282300.0,38.3607,38.5017,38.2197,38.2346,1282300.0
2012-06-22 09:40:00,51.52,51.59,51.4,51.53,271900.0,38.2346,38.2865,38.1455,38.242,271900.0
2012-06-22 09:50:00,51.53,51.55,51.43,51.46,282400.0,38.242,38.2568,38.1678,38.19,282400.0
2012-06-22 10:00:00,51.46,51.56,51.45,51.5,208700.0,38.19,38.2642,38.1826,38.2197,208700.0
2012-06-22 10:10:00,51.51,51.6,51.5,51.55,273500.0,38.2271,38.2939,38.2197,38.2568,273500.0
2012-06-22 10:20:00,51.54,51.7,51.53,51.63,273300.0,38.2494,38.3681,38.242,38.3162,273300.0
2012-06-22 10:30:00,51.64,51.73,51.61,51.68,332100.0,38.3236,38.3904,38.3013,38.3533,332100.0
2012-06-22 10:40:00,51.67,51.75,51.6,51.61,196800.0,38.3459,38.4052,38.2939,38.3013,196800.0
2012-06-22 10:50:00,51.61,51.71,51.58,51.7,162000.0,38.3013,38.3756,38.2791,38.3681,162000.0
2012-06-22 11:00:00,51.7,51.85,51.68,51.8,327300.0,38.3681,38.4795,38.3533,38.4423,327300.0
2012-06-22 11:10:00,51.81,51.88,51.75,51.88,299300.0,38.4498,38.5017,38.4052,38.5017,299300.0
2012-06-22 11:20:00,51.88,51.91,51.76,51.82,224300.0,38.5017,38.524,38.4127,38.4572,224300.0
2012-06-22 11:30:00,51.83,51.88,51.78,51.8,137600.0,38.4646,38.5017,38.4275,38.4423,137600.0
2012-06-22 11:40:00,51.8,51.83,51.65,51.71,275100.0,38.4423,38.4646,38.331,38.3756,275100.0
2012-06-22 11:50:00,51.72,51.72,51.6,51.67,106200.0,38.383,38.383,38.2939,38.3459,106200.0
2012-06-22 12:00:00,51.66,51.71,51.64,51.65,90100.0,38.3385,38.3756,38.3236,38.331,90100.0
2012-06-22 12:10:00,51.65,51.74,51.64,51.73,276300.0,38.331,38.3978,38.3236,38.3904,276300.0
2012-06-22 12:20:00,51.74,51.76,51.62,51.66,111500.0,38.3978,38.4127,38.3088,38.3385,111500.0
2012-06-22 12:30:00,51.68,51.71,51.66,51.71,165600.0,38.3533,38.3756,38.3385,38.3756,165600.0
2012-06-22 12:40:00,51.7,51.78,51.62,51.68,214300.0,38.3681,38.4275,38.3088,38.3533,214300.0
2012-06-22 12:50:00,51.68,51.71,51.6,51.62,170300.0,38.3533,38.3756,38.2939,38.3088,170300.0
2012-06-22 13:00:00,51.62,51.64,51.47,51.51,176900.0,38.3088,38.3236,38.1974,38.2271,176900.0
2012-06-22 13:10:00,51.51,51.6,51.48,51.56,128900.0,38.2271,38.2939,38.2049,38.2642,128900.0
2012-06-22 13:20:00,51.56,51.64,51.56,51.6,135800.0,38.2642,38.3236,38.2642,38.2939,135800.0
2012-06-22 13:30:00,51.61,51.68,51.6,51.68,115900.0,38.3013,38.3533,38.2939,38.3533,115900.0
2012-06-22 13:40:00,51.68,51.74,51.67,51.72,172500.0,38.3533,38.3978,38.3459,38.383,172500.0
2012-06-22 13:50:00,51.72,51.75,51.69,51.74,214400.0,38.383,38.4052,38.3607,38.3978,214400.0
2012-06-22 14:00:00,51.73,51.82,51.73,51.8,217900.0,38.3904,38.4572,38.3904,38.4423,217900.0
2012-06-22 14:10:00,51.79,51.81,51.7,51.71,125800.0,38.4349,38.4498,38.3681,38.3756,125800.0
2012-06-22 14:20:00,51.71,51.85,51.71,51.84,155400.0,38.3756,38.4795,38.3756,38.472,155400.0
2012-06-22 14:30:00,51.84,51.95,51.83,51.94,226400.0,38.472,38.5537,38.4646,38.5462,226400.0
2012-06-22 14:40:00,51.95,51.99,51.92,51.97,371500.0,38.5537,38.5834,38.5314,38.5685,371500.0
2012-06-22 14:50:00,51.97,52.01,51.94,51.95,310100.0,38.5685,38.5982,38.5462,38.5537,310100.0
2012-06-22 15:00:00,51.95,51.98,51.83,51.88,257000.0,38.5537,38.5759,38.4646,38.5017,257000.0
2012-06-22 15:10:00,51.87,51.98,51.87,51.95,389000.0,38.4943,38.5759,38.4943,38.5537,389000.0
2012-06-22 15:20:00,51.96,51.98,51.87,51.87,252300.0,38.5611,38.5759,38.4943,38.4943,252300.0
2012-06-22 15:30:00,51.87,51.89,51.79,51.84,518500.0,38.4943,38.5091,38.4349,38.472,518500.0
2012-06-22 15:40:00,51.84,51.93,51.8,51.89,813300.0,38.472,38.5388,38.4423,38.5091,813300.0
2012-06-22 15:50:00,51.9,52.01,51.87,52.0,2115700.0,38.5166,38.5982,38.4943,38.5908,2115700.0
2012-06-25 09:30:00,51.59,51.62,51.31,51.37,360700.0,38.2865,38.3088,38.0787,38.1232,360700.0
2012-06-25 09:40:00,51.37,51.5,51.21,51.32,435400.0,38.1232,38.2197,38.0045,38.0861,435400.0
2012-06-25 09:50:00,51.32,51.45,51.3,51.38,259200.0,38.0861,38.1826,38.0713,38.1307,259200.0
2012-06-25 10:00:00,51.38,51.72,51.38,51.61,564000.0,38.1307,38.383,38.1307,38.3013,564000.0
2012-06-25 10:10:00,51.59,51.61,51.45,51.52,330300.0,38.2865,38.3013,38.1826,38.2346,330300.0
2012-06-25 10:20:00,51.51,51.52,51.31,51.37,344000.0,38.2271,38.2346,38.0787,38.1232,344000.0
2012-06-25 10:30:00,51.37,51.56,51.36,51.47,250300.0,38.1232,38.2642,38.1158,38.1974,250300.0
2012-06-25 10:40:00,51.45,51.59,51.44,51.55,299500.0,38.1826,38.2865,38.1752,38.2568,299500.0
2012-06-25 10:50:00,51.55,51.7,51.54,51.65,221400.0,38.2568,38.3681,38.2494,38.331,221400.0
2012-06-25 11:00:00,51.64,51.67,51.48,51.53,190600.0,38.3236,38.3459,38.2049,38.242,190600.0
2012-06-25 11:10:00,51.53,51.66,51.53,51.61,172400.0,38.242,38.3385,38.242,38.3013,172400.0
2012-06-25 11:20:00,51.62,51.69,51.6,51.63,250400.0,38.3088,38.3607,38.2939,38.3162,250400.0
2012-06-25 11:30:00,51.63,51.64,51.39,51.4,177400.0,38.3162,38.3236,38.1381,38.1455,177400.0
2012-06-25 11:40:00,51.4,51.48,51.37,51.41,171600.0,38.1455,38.2049,38.1232,38.1529,171600.0
2012-06-25 11:50:00,51.42,51.5,51.41,51.42,206300.0,38.1603,38.2197,38.1529,38.1603,206300.0
2012-06-25 12:00:00,51.42,51.43,51.33,51.41,168400.0,38.1603,38.1678,38.0935,38.1529,168400.0
2012-06-25 12:10:00,51.42,51.61,51.41,51.61,108400.0,38.1603,38.3013,38.1529,38.3013,108400.0
2012-06-25 12:20:00,51.61,51.62,51.46,51.46,115900.0,38.3013,38.3088,38.19,38.19,115900.0
2012-06-25 12:30:00,51.47,51.47,51.41,51.41,106400.0,38.1974,38.1974,38.1529,38.1529,106400.0
2012-06-25 12:40:00,51.42,51.47,51.4,51.4,146800.0,38.1603,38.1974,38.1455,38.1455,146800.0
2012-06-25 12:50:00,51.41,51.45,51.39,51.39,103700.0,38.1529,38.1826,38.1381,38.1381,103700.0
2012-06-25 13:00:00,51.4,51.4,51.34,51.38,94000.0,38.1455,38.1455,38.101,38.1307,94000.0
2012-06-25 13:10:00,51.38,51.42,51.37,51.41,115300.0,38.1307,38.1603,38.1232,38.1529,115300.0
2012-06-25 13:20:00,51.41,51.49,51.4,51.49,112400.0,38.1529,38.2123,38.1455,38.2123,112400.0
2012-06-25 13:30:00,51.48,51.59,51.47,51.55,181700.0,38.2049,38.2865,38.1974,38.2568,181700.0
2012-06-25 13:40:00,51.56,51.59,51.52,51.57,157800.0,38.2642,38.2865,38.2346,38.2717,157800.0
2012-06-25 13:50:00,51.57,51.59,51.52,51.58,109900.0,38.2717,38.2865,38.2346,38.2791,109900.0
2012-06-25 14:00:00,51.57,51.63,51.56,51.62,197800.0,38.2717,38.3162,38.2642,38.3088,197800.0
2012-06-25 14:10:00,51.63,51.68,51.6,51.6,132100.0,38.3162,38.3533,38.2939,38.2939,132100.0
2012-06-25 14:20:00,51.6,51.63,51.48,51.48,111700.0,38.2939,38.3162,38.2049,38.2049,111700.0
2012-06-25 14:30:00,51.48,51.55,51.45,51.53,155500.0,38.2049,38.2568,38.1826,38.242,155500.0
2012-06-25 14:40:00,51.52,51.52,51.48,51.48,128600.0,38.2346,38.2346,38.2049,38.2049,128600.0
2012-06-25 14:50:00,51.48,51.51,51.41,51.42,162600.0,38.2049,38.2271,38.1529,38.1603,162600.0
2012-06-25 15:00:00,51.42,51.53,51.38,51.48,189400.0,38.1603,38.242,38.1307,38.2049,189400.0
2012-06-25 15:10:00,51.48,51.63,51.48,51.6,277300.0,38.2049,38.3162,38.2049,38.2939,277300.0
2012-06-25 15:20:00,51.59,51.64,51.53,51.63,247800.0,38.2865,38.3236,38.242,38.3162,247800.0
2012-06-25 15:30:00,51.63,51.64,51.55,51.63,255000.0,38.3162,38.3236,38.2568,38.3162,255000.0
2012-06-25 15:40:00,51.63,51.72,51.59,51.66,417800.0,38.3162,38.383,38.2865,38.3385,417800.0
2012-06-25 15:50:00,51.65,51.7,51.52,51.53,815600.0,38.331,38.3681,38.2346,38.242,815600.0
2012-06-26 09:30:00,51.63,52.18,51.63,51.96,470500.0,38.3162,38.7244,38.3162,38.5611,470500.0
2012-06-26 09:40:00,51.99,52.01,51.56,51.59,238800.0,38.5834,38.5982,38.2642,38.2865,238800.0
2012-06-26 09:50:00,51.59,51.78,51.55,51.74,247400.0,38.2865,38.4275,38.2568,38.3978,247400.0
2012-06-26 10:00:00,51.75,51.79,51.58,51.69,201100.0,38.4052,38.4349,38.2791,38.3607,201100.0
2012-06-26 10:10:00,51.7,51.7,51.43,51.47,239600.0,38.3681,38.3681,38.1678,38.1974,239600.0
2012-06-26 10:20:00,51.47,51.48,51.32,51.45,185900.0,38.1974,38.2049,38.0861,38.1826,185900.0
2012-06-26 10:30:00,51.44,51.58,51.36,51.52,164800.0,38.1752,38.2791,38.1158,38.2346,164800.0
2012-06-26 10:40:00,51.53,51.6,51.49,51.56,94200.0,38.242,38.2939,38.2123,38.2642,94200.0
2012-06-26 10:50:00,51.56,51.58,51.47,51.52,192100.0,38.2642,38.2791,38.1974,38.2346,192100.0
2012-06-26 11:00:00,51.52,51.68,51.35,51.38,194600.0,38.2346,38.3533,38.1084,38.1307,194600.0
2012-06-26 11:10:00,51.4,51.61,51.31,51.6,201100.0,38.1455,38.3013,38.0787,38.2939,201100.0
2012-06-26 11:20:00,51.6,51.7,51.54,51.68,120800.0,38.2939,38.3681,38.2494,38.3533,120800.0
2012-06-26 11:30:00,51.69,51.76,51.68,51.73,97300.0,38.3607,38.4127,38.3533,38.3904,97300.0
2012-06-26 11:40:00,51.73,51.8,51.66,51.78,113300.0,38.3904,38.4423,38.3385,38.4275,113300.0
2012-06-26 11:50:00,51.79,51.94,51.78,51.87,113100.0,38.4349,38.5462,38.4275,38.4943,113100.0
2012-06-26 12:00:00,51.88,51.94,51.83,51.93,203700.0,38.5017,38.5462,38.4646,38.5388,203700.0
2012-06-26 12:10:00,51.94,52.04,51.94,52.0,244100.0,38.5462,38.6205,38.5462,38.5908,244100.0
2012-06-26 12:20:00,52.0,52.02,51.93,52.02,144600.0,38.5908,38.6056,38.5388,38.6056,144600.0
2012-06-26 12:30:00,52.02,52.13,52.0,52.08,229000.0,38.6056,38.6873,38.5908,38.6501,229000.0
2012-06-26 12:40:00,52.08,52.12,52.06,52.11,119700.0,38.6501,38.6798,38.6353,38.6724,119700.0
2012-06-26 12:50:00,52.1,52.13,52.01,52.02,95700.0,38.665,38.6873,38.5982,38.6056,95700.0
2012-06-26 13:00:00,52.03,52.03,51.92,51.93,104000.0,38.613,38.613,38.5314,38.5388,104000.0
2012-06-26 13:10:00,51.94,52.01,51.94,51.99,111400.0,38.5462,38.5982,38.5462,38.5834,111400.0
2012-06-26 13:20:00,51.99,52.05,51.89,51.95,245700.0,38.5834,38.6279,38.5091,38.5537,245700.0
2012-06-26 13:30:00,51.95,52.0,51.87,51.98,111400.0,38.5537,38.5908,38.4943,38.5759,111400.0
2012-06-26 13:40:00,51.99,52.02,51.96,52.02,54900.0,38.5834,38.6056,38.5611,38.6056,54900.0
2012-06-26 13:50:00,52.02,52.07,51.97,52.01,96900.0,38.6056,38.6427,38.5685,38.5982,96900.0
2012-06-26 14:00:00,52.0,52.13,52.0,52.13,110700.0,38.5908,38.6873,38.5908,38.6873,110700.0
2012-06-26 14:10:00,52.13,52.19,52.12,52.18,155300.0,38.6873,38.7318,38.6798,38.7244,155300.0
2012-06-26 14:20:00,52.18,52.22,52.13,52.14,132300.0,38.7244,38.754,38.6873,38.6947,132300.0
2012-06-26 14:30:00,52.15,52.16,52.0,52.02,163300.0,38.7021,38.7095,38.5908,38.6056,163300.0
2012-06-26 14:40:00,52.01,52.13,51.99,52.1,191200.0,38.5982,38.6873,38.5834,38.665,191200.0
2012-06-26 14:50:00,52.1,52.13,51.98,52.13,319300.0,38.665,38.6873,38.5759,38.6873,319300.0
2012-06-26 15:00:00,52.13,52.16,52.08,52.09,391500.0,38.6873,38.7095,38.6501,38.6576,391500.0
2012-06-26 15:10:00,52.09,52.14,52.05,52.12,274100.0,38.6576,38.6947,38.6279,38.6798,274100.0
2012-06-26 15:20:00,52.13,52.17,52.07,52.1,252800.0,38.6873,38.7169,38.6427,38.665,252800.0
2012-06-26 15:30:00,52.11,52.12,52.04,52.07,254200.0,38.6724,38.6798,38.6205,38.6427,254200.0
2012-06-26 15:40:00,52.07,52.1,51.97,52.04,426900.0,38.6427,38.665,38.5685,38.6205,426900.0
2012-06-26 15:50:00,52.04,52.05,51.86,51.89,1016600.0,38.6205,38.6279,38.4869,38.5091,1016600.0
2012-06-27 09:30:00,51.9,51.93,51.63,51.77,324200.0,38.5166,38.5388,38.3162,38.4201,324200.0
2012-06-27 09:40:00,51.77,51.8,51.62,51.68,495200.0,38.4201,38.4423,38.3088,38.3533,495200.0
2012-06-27 09:50:00,51.69,51.72,51.56,51.59,353000.0,38.3607,38.383,38.2642,38.2865,353000.0
2012-06-27 10:00:00,51.59,51.71,51.51,51.66,704000.0,38.2865,38.3756,38.2271,38.3385,704000.0
2012-06-27 10:10:00,51.67,51.89,51.66,51.83,929000.0,38.3459,38.5091,38.3385,38.4646,929000.0
2012-06-27 10:20:00,51.83,51.89,51.77,51.8,288600.0,38.4646,38.5091,38.4201,38.4423,288600.0
2012-06-27 10:30:00,51.8,51.84,51.7,51.84,258200.0,38.4423,38.472,38.3681,38.472,258200.0
2012-06-27 10:40:00,51.84,51.85,51.76,51.8,375500.0,38.472,38.4795,38.4127,38.4423,375500.0
2012-06-27 10:50:00,51.8,51.8,51.77,51.8,155500.0,38.4423,38.4423,38.4201,38.4423,155500.0
2012-06-27 11:00:00,51.8,51.81,51.78,51.79,144800.0,38.4423,38.4498,38.4275,38.4349,144800.0
2012-06-27 11:10:00,51.79,51.8,51.71,51.76,218000.0,38.4349,38.4423,38.3756,38.4127,218000.0
2012-06-27 11:20:00,51.76,51.8,51.66,51.74,262800.0,38.4127,38.4423,38.3385,38.3978,262800.0
2012-06-27 11:30:00,51.75,51.81,51.73,51.8,374300.0,38.4052,38.4498,38.3904,38.4423,374300.0
2012-06-27 11:40:00,51.8,51.81,51.75,51.76,197000.0,38.4423,38.4498,38.4052,38.4127,197000.0
2012-06-27 11:50:00,51.76,51.76,51.69,51.69,193600.0,38.4127,38.4127,38.3607,38.3607,193600.0
2012-06-27 12:00:00,51.7,51.73,51.66,51.69,225100.0,38.3681,38.3904,38.3385,38.3607,225100.0
2012-06-27 12:10:00,51.69,51.69,51.55,51.57,224800.0,38.3607,38.3607,38.2568,38.2717,224800.0
2012-06-27 12:20:00,51.57,51.61,51.51,51.52,159400.0,38.2717,38.3013,38.2271,38.2346,159400.0
2012-06-27 12:30:00,51.52,51.55,51.46,51.55,164300.0,38.2346,38.2568,38.19,38.2568,164300.0
2012-06-27 12:40:00,51.54,51.59,51.54,51.56,105700.0,38.2494,38.2865,38.2494,38.2642,105700.0
2012-06-27 12:50:00,51.55,51.56,51.51,51.54,109400.0,38.2568,38.2642,38.2271,38.2494,109400.0
2012-06-27 13:00:00,51.54,51.65,51.52,51.65,197100.0,38.2494,38.331,38.2346,38.331,197100.0
2012-06-27 13:10:00,51.65,51.67,51.62,51.64,147500.0,38.331,38.3459,38.3088,38.3236,147500.0
2012-06-27 13:20:00,51.64,51.64,51.55,51.58,98900.0,38.3236,38.3236,38.2568,38.2791,98900.0
2012-06-27 13:30:00,51.58,51.59,51.49,51.53,143200.0,38.2791,38.2865,38.2123,38.242,143200.0
2012-06-27 13:40:00,51.52,51.55,51.49,51.55,137100.0,38.2346,38.2568,38.2123,38.2568,137100.0
2012-06-27 13:50:00,51.55,51.58,51.5,51.54,250500.0,38.2568,38.2791,38.2197,38.2494,250500.0
2012-06-27 14:00:00,51.54,51.55,51.42,51.48,109800.0,38.2494,38.2568,38.1603,38.2049,109800.0
2012-06-27 14:10:00,51.48,51.55,51.48,51.53,135600.0,38.2049,38.2568,38.2049,38.242,135600.0
2012-06-27 14:20:00,51.54,51.63,51.54,51.61,169200.0,38.2494,38.3162,38.2494,38.3013,169200.0
2012-06-27 14:30:00,51.6,51.62,51.52,51.59,174400.0,38.2939,38.3088,38.2346,38.2865,174400.0
2012-06-27 14:40:00,51.59,51.65,51.58,51.64,103100.0,38.2865,38.331,38.2791,38.3236,103100.0
2012-06-27 14:50:00,51.65,51.65,51.55,51.6,456800.0,38.331,38.331,38.2568,38.2939,456800.0
2012-06-27 15:00:00,51.6,51.69,51.55,51.68,302600.0,38.2939,38.3607,38.2568,38.3533,302600.0
2012-06-27 15:10:00,51.68,51.76,51.62,51.66,181500.0,38.3533,38.4127,38.3088,38.3385,181500.0
2012-06-27 15:20:00,51.66,51.74,51.62,51.64,512200.0,38.3385,38.3978,38.3088,38.3236,512200.0
2012-06-27 15:30:00,51.65,51.69,51.6,51.65,274000.0,38.331,38.3607,38.2939,38.331,274000.0
2012-06-27 15:40:00,51.65,51.67,51.57,51.61,737500.0,38.331,38.3459,38.2717,38.3013,737500.0
2012-06-27 15:50:00,51.6,51.62,51.55,51.57,992200.0,38.2939,38.3088,38.2568,38.2717,992200.0
2012-06-28 09:30:00,51.38,51.55,51.3,51.45,287000.0,38.1307,38.2568,38.0713,38.1826,287000.0
2012-06-28 09:40:00,51.44,51.77,51.38,51.74,547900.0,38.1752,38.4201,38.1307,38.3978,547900.0
2012-06-28 09:50:00,51.74,51.86,51.53,51.62,632700.0,38.3978,38.4869,38.242,38.3088,632700.0
2012-06-28 10:00:00,51.62,51.66,51.19,51.22,355200.0,38.3088,38.3385,37.9897,38.0119,355200.0
2012-06-28 10:10:00,51.22,51.41,51.18,51.4,405700.0,38.0119,38.1529,37.9822,38.1455,405700.0
2012-06-28 10:20:00,51.41,51.48,51.23,51.28,222200.0,38.1529,38.2049,38.0193,38.0564,222200.0
2012-06-28 10:30:00,51.26,51.34,51.05,51.08,364200.0,38.0416,38.101,37.8858,37.908,364200.0
2012-06-28 10:40:00,51.08,51.08,50.89,50.97,350300.0,37.908,37.908,37.767,37.8264,350300.0
2012-06-28 10:50:00,50.97,51.12,50.97,51.07,218400.0,37.8264,37.9377,37.8264,37.9006,218400.0
2012-06-28 11:00:00,51.07,51.13,51.04,51.1,220800.0,37.9006,37.9451,37.8783,37.9229,220800.0
2012-06-28 11:10:00,51.1,51.19,51.09,51.17,320300.0,37.9229,37.9897,37.9154,37.9748,320300.0
2012-06-28 11:20:00,51.16,51.22,51.15,51.2,116500.0,37.9674,38.0119,37.96,37.9971,116500.0
2012-06-28 11:30:00,51.2,51.23,51.15,51.17,296300.0,37.9971,38.0193,37.96,37.9748,296300.0
2012-06-28 11:40:00,51.17,51.21,51.14,51.18,63600.0,37.9748,38.0045,37.9525,37.9822,63600.0
2012-06-28 11:50:00,51.18,51.22,51.15,51.19,137400.0,37.9822,38.0119,37.96,37.9897,137400.0
2012-06-28 12:00:00,51.18,51.24,51.18,51.21,335300.0,37.9822,38.0268,37.9822,38.0045,335300.0
2012-06-28 12:10:00,51.21,51.28,51.2,51.26,208600.0,38.0045,38.0564,37.9971,38.0416,208600.0
2012-06-28 12:20:00,51.25,51.27,51.16,51.25,54800.0,38.0342,38.049,37.9674,38.0342,54800.0
2012-06-28 12:30:00,51.25,51.28,51.22,51.26,76000.0,38.0342,38.0564,38.0119,38.0416,76000.0
2012-06-28 12:40:00,51.26,51.26,51.19,51.23,59300.0,38.0416,38.0416,37.9897,38.0193,59300.0
2012-06-28 12:50:00,51.24,51.27,51.23,51.25,94800.0,38.0268,38.049,38.0193,38.0342,94800.0
2012-06-28 13:00:00,51.25,51.38,51.19,51.35,389800.0,38.0342,38.1307,37.9897,38.1084,389800.0
2012-06-28 13:10:00,51.34,51.39,51.32,51.33,121000.0,38.101,38.1381,38.0861,38.0935,121000.0
2012-06-28 13:20:00,51.33,51.37,51.29,51.34,135700.0,38.0935,38.1232,38.0639,38.101,135700.0
2012-06-28 13:30:00,51.35,51.39,51.31,51.35,160600.0,38.1084,38.1381,38.0787,38.1084,160600.0
2012-06-28 13:40:00,51.36,51.37,51.3,51.3,121100.0,38.1158,38.1232,38.0713,38.0713,121100.0
2012-06-28 13:50:00,51.3,51.36,51.26,51.35,251100.0,38.0713,38.1158,38.0416,38.1084,251100.0
2012-06-28 14:00:00,51.35,51.36,51.27,51.28,107100.0,38.1084,38.1158,38.049,38.0564,107100.0
2012-06-28 14:10:00,51.28,51.29,51.19,51.22,147900.0,38.0564,38.0639,37.9897,38.0119,147900.0
2012-06-28 14:20:00,51.22,51.25,51.16,51.2,98700.0,38.0119,38.0342,37.9674,37.9971,98700.0
2012-06-28 14:30:00,51.21,51.28,51.15,51.27,139200.0,38.0045,38.0564,37.96,38.049,139200.0
2012-06-28 14:40:00,51.27,51.31,51.24,51.26,140100.0,38.049,38.0787,38.0268,38.0416,140100.0
2012-06-28 14:50:00,51.26,51.32,51.23,51.3,122000.0,38.0416,38.0861,38.0193,38.0713,122000.0
2012-06-28 15:00:00,51.3,51.34,51.26,51.32,288100.0,38.0713,38.101,38.0416,38.0861,288100.0
2012-06-28 15:10:00,51.31,51.37,51.3,51.34,134600.0,38.0787,38.1232,38.0713,38.101,134600.0
2012-06-28 15:20:00,51.34,51.45,51.33,51.45,170600.0,38.101,38.1826,38.0935,38.1826,170600.0
2012-06-28 15:30:00,51.46,51.75,51.4,51.72,728700.0,38.19,38.4052,38.1455,38.383,728700.0
2012-06-28 15:40:00,51.72,51.75,51.58,51.69,758100.0,38.383,38.4052,38.2791,38.3607,758100.0
2012-06-28 15:50:00,51.69,51.76,51.6,51.71,1021200.0,38.3607,38.4127,38.2939,38.3756,1021200.0
2012-06-29 09:30:00,52.18,52.73,52.18,52.67,729800.0,38.7244,39.1325,38.7244,39.088,729800.0
2012-06-29 09:40:00,52.68,52.82,52.54,52.59,480200.0,39.0954,39.1993,38.9915,39.0286,480200.0
2012-06-29 09:50:00,52.59,52.77,52.57,52.66,230500.0,39.0286,39.1622,39.0138,39.0806,230500.0
2012-06-29 10:00:00,52.66,52.75,52.66,52.73,234600.0,39.0806,39.1474,39.0806,39.1325,234600.0
2012-06-29 10:10:00,52.73,52.85,52.71,52.85,318600.0,39.1325,39.2216,39.1177,39.2216,318600.0
2012-06-29 10:20:00,52.85,52.89,52.81,52.88,216800.0,39.2216,39.2513,39.1919,39.2439,216800.0
2012-06-29 10:30:00,52.87,52.89,52.78,52.8,204900.0,39.2364,39.2513,39.1696,39.1845,204900.0
2012-06-29 10:40:00,52.8,52.81,52.73,52.76,132000.0,39.1845,39.1919,39.1325,39.1548,132000.0
2012-06-29 10:50:00,52.76,52.79,52.71,52.77,89300.0,39.1548,39.1771,39.1177,39.1622,89300.0
2012-06-29 11:00:00,52.78,52.81,52.73,52.75,142400.0,39.1696,39.1919,39.1325,39.1474,142400.0
2012-06-29 11:10:00,52.75,52.8,52.69,52.79,110600.0,39.1474,39.1845,39.1028,39.1771,110600.0
2012-06-29 11:20:00,52.79,52.8,52.75,52.8,108100.0,39.1771,39.1845,39.1474,39.1845,108100.0
2012-06-29 11:30:00,52.78,52.82,52.73,52.78,184000.0,39.1696,39.1993,39.1325,39.1696,184000.0
2012-06-29 11:40:00,52.79,52.81,52.74,52.77,105800.0,39.1771,39.1919,39.14,39.1622,105800.0
2012-06-29 11:50:00,52.78,52.78,52.73,52.75,79500.0,39.1696,39.1696,39.1325,39.1474,79500.0
2012-06-29 12:00:00,52.76,52.79,52.74,52.74,75100.0,39.1548,39.1771,39.14,39.14,75100.0
2012-06-29 12:10:00,52.74,52.76,52.69,52.74,154000.0,39.14,39.1548,39.1028,39.14,154000.0
2012-06-29 12:20:00,52.74,52.76,52.71,52.72,88200.0,39.14,39.1548,39.1177,39.1251,88200.0
2012-06-29 12:30:00,52.72,52.74,52.69,52.71,111000.0,39.1251,39.14,39.1028,39.1177,111000.0
2012-06-29 12:40:00,52.71,52.72,52.68,52.7,98700.0,39.1177,39.1251,39.0954,39.1103,98700.0
2012-06-29 12:50:00,52.7,52.77,52.69,52.76,85600.0,39.1103,39.1622,39.1028,39.1548,85600.0
2012-06-29 13:00:00,52.76,52.87,52.75,52.87,300900.0,39.1548,39.2364,39.1474,39.2364,300900.0
2012-06-29 13:10:00,52.87,52.88,52.81,52.87,104900.0,39.2364,39.2439,39.1919,39.2364,104900.0
2012-06-29 13:20:00,52.86,52.9,52.81,52.84,91400.0,39.229,39.2587,39.1919,39.2142,91400.0
2012-06-29 13:30:00,52.85,52.85,52.78,52.78,182800.0,39.2216,39.2216,39.1696,39.1696,182800.0
2012-06-29 13:40:00,52.79,52.82,52.76,52.8,75100.0,39.1771,39.1993,39.1548,39.1845,75100.0
2012-06-29 13:50:00,52.8,52.83,52.77,52.82,76300.0,39.1845,39.2067,39.1622,39.1993,76300.0
2012-06-29 14:00:00,52.82,52.83,52.76,52.78,110000.0,39.1993,39.2067,39.1548,39.1696,110000.0
2012-06-29 14:10:00,52.78,52.83,52.77,52.82,145800.0,39.1696,39.2067,39.1622,39.1993,145800.0
2012-06-29 14:20:00,52.82,52.89,52.8,52.88,124900.0,39.1993,39.2513,39.1845,39.2439,124900.0
2012-06-29 14:30:00,52.87,52.89,52.83,52.85,179800.0,39.2364,39.2513,39.2067,39.2216,179800.0
2012-06-29 14:40:00,52.85,52.92,52.8,52.9,205500.0,39.2216,39.2735,39.1845,39.2587,205500.0
2012-06-29 14:50:00,52.9,52.95,52.87,52.93,145800.0,39.2587,39.2958,39.2364,39.281,145800.0
2012-06-29 15:00:00,52.92,52.99,52.9,52.97,178500.0,39.2735,39.3255,39.2587,39.3106,178500.0
2012-06-29 15:10:00,52.98,52.99,52.93,52.93,164100.0,39.3181,39.3255,39.281,39.281,164100.0
2012-06-29 15:20:00,52.94,52.96,52.88,52.91,140500.0,39.2884,39.3032,39.2439,39.2661,140500.0
2012-06-29 15:30:00,52.91,52.95,52.85,52.9,361300.0,39.2661,39.2958,39.2216,39.2587,361300.0
2012-06-29 15:40:00,52.89,52.96,52.83,52.93,475900.0,39.2513,39.3032,39.2067,39.281,475900.0
2012-06-29 15:50:00,52.94,52.99,52.91,52.99,1091800.0,39.2884,39.3255,39.2661,39.3255,1091800.0
2012-07-02 09:30:00,52.78,53.18,52.77,53.17,367200.0,39.1696,39.4665,39.1622,39.4591,367200.0
2012-07-02 09:40:00,53.19,53.24,53.06,53.09,200600.0,39.4739,39.511,39.3774,39.3997,200600.0
2012-07-02 09:50:00,53.09,53.1,52.92,52.98,196200.0,39.3997,39.4071,39.2735,39.3181,196200.0
2012-07-02 10:00:00,52.99,52.99,52.69,52.71,332100.0,39.3255,39.3255,39.1028,39.1177,332100.0
2012-07-02 10:10:00,52.72,52.84,52.7,52.71,196800.0,39.1251,39.2142,39.1103,39.1177,196800.0
2012-07-02 10:20:00,52.71,52.77,52.58,52.62,214400.0,39.1177,39.1622,39.0212,39.0509,214400.0
2012-07-02 10:30:00,52.61,52.66,52.51,52.59,192800.0,39.0435,39.0806,38.9693,39.0286,192800.0
2012-07-02 10:40:00,52.58,52.68,52.52,52.65,269300.0,39.0212,39.0954,38.9767,39.0732,269300.0
2012-07-02 10:50:00,52.65,52.71,52.61,52.62,108200.0,39.0732,39.1177,39.0435,39.0509,108200.0
2012-07-02 11:00:00,52.62,52.72,52.62,52.7,95100.0,39.0509,39.1251,39.0509,39.1103,95100.0
2012-07-02 11:10:00,52.7,52.73,52.61,52.66,125200.0,39.1103,39.1325,39.0435,39.0806,125200.0
2012-07-02 11:20:00,52.65,52.71,52.64,52.65,198400.0,39.0732,39.1177,39.0657,39.0732,198400.0
2012-07-02 11:30:00,52.65,52.83,52.65,52.82,567100.0,39.0732,39.2067,39.0732,39.1993,567100.0
2012-07-02 11:40:00,52.82,52.88,52.78,52.84,159700.0,39.1993,39.2439,39.1696,39.2142,159700.0
2012-07-02 11:50:00,52.84,52.91,52.83,52.88,231200.0,39.2142,39.2661,39.2067,39.2439,231200.0
2012-07-02 12:00:00,52.87,52.93,52.83,52.93,149400.0,39.2364,39.281,39.2067,39.281,149400.0
2012-07-02 12:10:00,52.92,52.97,52.9,52.9,117900.0,39.2735,39.3106,39.2587,39.2587,117900.0
2012-07-02 12:20:00,52.9,52.95,52.87,52.92,143500.0,39.2587,39.2958,39.2364,39.2735,143500.0
2012-07-02 12:30:00,52.92,53.0,52.91,52.97,171600.0,39.2735,39.3329,39.2661,39.3106,171600.0
2012-07-02 12:40:00,52.97,52.99,52.91,52.96,127700.0,39.3106,39.3255,39.2661,39.3032,127700.0
2012-07-02 12:50:00,52.96,53.02,52.94,52.94,279300.0,39.3032,39.3477,39.2884,39.2884,279300.0
2012-07-02 13:00:00,52.93,52.96,52.82,52.87,228600.0,39.281,39.3032,39.1993,39.2364,228600.0
2012-07-02 13:10:00,52.87,52.92,52.87,52.91,93100.0,39.2364,39.2735,39.2364,39.2661,93100.0
2012-07-02 13:20:00,52.91,52.99,52.9,52.95,134000.0,39.2661,39.3255,39.2587,39.2958,134000.0
2012-07-02 13:30:00,52.96,52.97,52.84,52.88,248200.0,39.3032,39.3106,39.2142,39.2439,248200.0
2012-07-02 13:40:00,52.87,52.88,52.7,52.7,209700.0,39.2364,39.2439,39.1103,39.1103,209700.0
2012-07-02 13:50:00,52.71,52.81,52.68,52.79,273500.0,39.1177,39.1919,39.0954,39.1771,273500.0
2012-07-02 14:00:00,52.78,52.79,52.69,52.72,370200.0,39.1696,39.1771,39.1028,39.1251,370200.0
2012-07-02 14:10:00,52.72,52.86,52.69,52.84,302000.0,39.1251,39.229,39.1028,39.2142,302000.0
2012-07-02 14:20:00,52.84,52.89,52.83,52.87,259900.0,39.2142,39.2513,39.2067,39.2364,259900.0
2012-07-02 14:30:00,52.88,52.88,52.78,52.85,266100.0,39.2439,39.2439,39.1696,39.2216,266100.0
2012-07-02 14:40:00,52.83,52.84,52.72,52.72,79900.0,39.2067,39.2142,39.1251,39.1251,79900.0
2012-07-02 14:50:00,52.72,52.77,52.7,52.7,127500.0,39.1251,39.1622,39.1103,39.1103,127500.0
2012-07-02 15:00:00,52.71,52.79,52.65,52.79,315700.0,39.1177,39.1771,39.0732,39.1771,315700.0
2012-07-02 15:10:00,52.78,52.88,52.74,52.86,238300.0,39.1696,39.2439,39.14,39.229,238300.0
2012-07-02 15:20:00,52.86,52.99,52.86,52.87,287700.0,39.229,39.3255,39.229,39.2364,287700.0
2012-07-02 15:30:00,52.88,52.98,52.84,52.94,267600.0,39.2439,39.3181,39.2142,39.2884,267600.0
2012-07-02 15:40:00,52.95,52.98,52.88,52.94,308500.0,39.2958,39.3181,39.2439,39.2884,308500.0
2012-07-02 15:50:00,52.94,53.04,52.9,52.99,591000.0,39.2884,39.3626,39.2587,39.3255,591000.0
2012-07-03 09:30:00,51.89,51.93,50.87,51.46,3010500.0,38.5091,38.5388,37.7522,38.19,3010500.0
2012-07-03 09:40:00,51.48,51.61,51.38,51.53,1382400.0,38.2049,38.3013,38.1307,38.242,1382400.0
2012-07-03 09:50:00,51.54,51.67,51.47,51.57,674600.0,38.2494,38.3459,38.1974,38.2717,674600.0
2012-07-03 10:00:00,51.57,51.79,51.57,51.7,640500.0,38.2717,38.4349,38.2717,38.3681,640500.0
2012-07-03 10:10:00,51.7,51.89,51.55,51.89,321500.0,38.3681,38.5091,38.2568,38.5091,321500.0
2012-07-03 10:20:00,51.89,51.97,51.83,51.85,500500.0,38.5091,38.5685,38.4646,38.4795,500500.0
2012-07-03 10:30:00,51.85,51.91,51.77,51.85,526000.0,38.4795,38.524,38.4201,38.4795,526000.0
2012-07-03 10:40:00,51.85,51.86,51.78,51.8,334300.0,38.4795,38.4869,38.4275,38.4423,334300.0
2012-07-03 10:50:00,51.8,51.85,51.75,51.78,362200.0,38.4423,38.4795,38.4052,38.4275,362200.0
2012-07-03 11:00:00,51.78,51.85,51.77,51.84,405400.0,38.4275,38.4795,38.4201,38.472,405400.0
2012-07-03 11:10:00,51.84,51.86,51.8,51.83,233800.0,38.472,38.4869,38.4423,38.4646,233800.0
2012-07-03 11:20:00,51.84,51.86,51.79,51.81,572400.0,38.472,38.4869,38.4349,38.4498,572400.0
2012-07-03 11:30:00,51.81,51.85,51.78,51.83,329300.0,38.4498,38.4795,38.4275,38.4646,329300.0
2012-07-03 11:40:00,51.83,51.85,51.74,51.79,191800.0,38.4646,38.4795,38.3978,38.4349,191800.0
2012-07-03 11:50:00,51.78,51.82,51.78,51.81,218400.0,38.4275,38.4572,38.4275,38.4498,218400.0
2012-07-03 12:00:00,51.81,51.88,51.81,51.82,248500.0,38.4498,38.5017,38.4498,38.4572,248500.0
2012-07-03 12:10:00,51.81,51.83,51.72,51.75,249700.0,38.4498,38.4646,38.383,38.4052,249700.0
2012-07-03 12:20:00,51.74,51.78,51.7,51.74,231200.0,38.3978,38.4275,38.3681,38.3978,231200.0
2012-07-03 12:30:00,51.74,51.78,51.73,51.76,319600.0,38.3978,38.4275,38.3904,38.4127,319600.0
2012-07-03 12:40:00,51.76,51.76,51.59,51.62,619500.0,38.4127,38.4127,38.2865,38.3088,619500.0
2012-07-03 12:50:00,51.61,51.68,51.6,51.63,1019700.0,38.3013,38.3533,38.2939,38.3162,1019700.0
2012-07-05 09:30:00,51.36,51.8,51.31,51.75,450600.0,38.1158,38.4423,38.0787,38.4052,450600.0
2012-07-05 09:40:00,51.75,51.77,51.5,51.64,310100.0,38.4052,38.4201,38.2197,38.3236,310100.0
2012-07-05 09:50:00,51.64,51.81,51.64,51.77,254100.0,38.3236,38.4498,38.3236,38.4201,254100.0
2012-07-05 10:00:00,51.76,51.82,51.71,51.74,375200.0,38.4127,38.4572,38.3756,38.3978,375200.0
2012-07-05 10:10:00,51.73,51.81,51.69,51.78,200100.0,38.3904,38.4498,38.3607,38.4275,200100.0
2012-07-05 10:20:00,51.78,51.87,51.69,51.71,195900.0,38.4275,38.4943,38.3607,38.3756,195900.0
2012-07-05 10:30:00,51.71,51.79,51.7,51.79,125300.0,38.3756,38.4349,38.3681,38.4349,125300.0
2012-07-05 10:40:00,51.79,51.92,51.78,51.87,154400.0,38.4349,38.5314,38.4275,38.4943,154400.0
2012-07-05 10:50:00,51.87,51.91,51.78,51.81,167000.0,38.4943,38.524,38.4275,38.4498,167000.0
2012-07-05 11:00:00,51.82,52.0,51.82,51.99,206900.0,38.4572,38.5908,38.4572,38.5834,206900.0
2012-07-05 11:10:00,51.99,52.0,51.92,51.97,148000.0,38.5834,38.5908,38.5314,38.5685,148000.0
2012-07-05 11:20:00,51.97,51.99,51.86,51.88,177700.0,38.5685,38.5834,38.4869,38.5017,177700.0
2012-07-05 11:30:00,51.88,51.96,51.87,51.87,236900.0,38.5017,38.5611,38.4943,38.4943,236900.0
2012-07-05 11:40:00,51.88,51.96,51.88,51.9,111400.0,38.5017,38.5611,38.5017,38.5166,111400.0
2012-07-05 11:50:00,51.9,51.92,51.85,51.86,62000.0,38.5166,38.5314,38.4795,38.4869,62000.0
2012-07-05 12:00:00,51.86,51.94,51.86,51.9,41600.0,38.4869,38.5462,38.4869,38.5166,41600.0
2012-07-05 12:10:00,51.9,51.96,51.88,51.96,125500.0,38.5166,38.5611,38.5017,38.5611,125500.0
2012-07-05 12:20:00,51.96,51.98,51.89,51.92,93300.0,38.5611,38.5759,38.5091,38.5314,93300.0
2012-07-05 12:30:00,51.92,51.93,51.86,51.91,68600.0,38.5314,38.5388,38.4869,38.524,68600.0
2012-07-05 12:40:00,51.92,51.92,51.85,51.85,68400.0,38.5314,38.5314,38.4795,38.4795,68400.0
2012-07-05 12:50:00,51.86,51.9,51.85,51.87,81700.0,38.4869,38.5166,38.4795,38.4943,81700.0
2012-07-05 13:00:00,51.87,51.93,51.86,51.9,75100.0,38.4943,38.5388,38.4869,38.5166,75100.0
2012-07-05 13:10:00,51.89,51.96,51.88,51.96,128100.0,38.5091,38.5611,38.5017,38.5611,128100.0
2012-07-05 13:20:00,51.96,52.0,51.95,51.99,106600.0,38.5611,38.5908,38.5537,38.5834,106600.0
2012-07-05 13:30:00,52.0,52.1,52.0,52.09,172600.0,38.5908,38.665,38.5908,38.6576,172600.0
2012-07-05 13:40:00,52.09,52.21,52.08,52.16,227200.0,38.6576,38.7466,38.6501,38.7095,227200.0
2012-07-05 13:50:00,52.17,52.25,52.15,52.23,132000.0,38.7169,38.7763,38.7021,38.7615,132000.0
2012-07-05 14:00:00,52.24,52.27,52.21,52.23,219300.0,38.7689,38.7912,38.7466,38.7615,219300.0
2012-07-05 14:10:00,52.22,52.25,52.19,52.25,182800.0,38.754,38.7763,38.7318,38.7763,182800.0
2012-07-05 14:20:00,52.25,52.26,52.18,52.21,109400.0,38.7763,38.7837,38.7244,38.7466,109400.0
2012-07-05 14:30:00,52.21,52.21,52.13,52.17,105700.0,38.7466,38.7466,38.6873,38.7169,105700.0
2012-07-05 14:40:00,52.17,52.25,52.17,52.21,157500.0,38.7169,38.7763,38.7169,38.7466,157500.0
2012-07-05 14:50:00,52.21,52.24,52.17,52.23,128300.0,38.7466,38.7689,38.7169,38.7615,128300.0
2012-07-05 15:00:00,52.23,52.29,52.22,52.25,219300.0,38.7615,38.806,38.754,38.7763,219300.0
2012-07-05 15:10:00,52.25,52.27,52.2,52.2,331400.0,38.7763,38.7912,38.7392,38.7392,331400.0
2012-07-05 15:20:00,52.2,52.25,52.17,52.21,311000.0,38.7392,38.7763,38.7169,38.7466,311000.0
2012-07-05 15:30:00,52.22,52.22,52.17,52.18,233700.0,38.754,38.754,38.7169,38.7244,233700.0
2012-07-05 15:40:00,52.18,52.24,52.16,52.19,538200.0,38.7244,38.7689,38.7095,38.7318,538200.0
2012-07-05 15:50:00,52.2,52.22,52.13,52.13,941700.0,38.7392,38.754,38.6873,38.6873,941700.0
2012-07-06 09:30:00,51.79,52.21,51.69,52.14,333100.0,38.4349,38.7466,38.3607,38.6947,333100.0
2012-07-06 09:40:00,52.13,52.25,51.97,52.07,258400.0,38.6873,38.7763,38.5685,38.6427,258400.0
2012-07-06 09:50:00,52.08,52.21,51.97,52.21,245200.0,38.6501,38.7466,38.5685,38.7466,245200.0
2012-07-06 10:00:00,52.2,52.24,51.96,52.05,209600.0,38.7392,38.7689,38.5611,38.6279,209600.0
2012-07-06 10:10:00,52.04,52.06,51.91,51.93,284800.0,38.6205,38.6353,38.524,38.5388,284800.0
2012-07-06 10:20:00,51.93,51.94,51.85,51.9,247300.0,38.5388,38.5462,38.4795,38.5166,247300.0
2012-07-06 10:30:00,51.89,51.96,51.88,51.9,222300.0,38.5091,38.5611,38.5017,38.5166,222300.0
2012-07-06 10:40:00,51.9,52.06,51.9,52.01,270700.0,38.5166,38.6353,38.5166,38.5982,270700.0
2012-07-06 10:50:00,52.02,52.08,51.98,51.98,207500.0,38.6056,38.6501,38.5759,38.5759,207500.0
2012-07-06 11:00:00,51.98,52.09,51.97,52.0,116500.0,38.5759,38.6576,38.5685,38.5908,116500.0
2012-07-06 11:10:00,52.0,52.09,51.94,52.07,103000.0,38.5908,38.6576,38.5462,38.6427,103000.0
2012-07-06 11:20:00,52.08,52.09,51.93,51.94,113800.0,38.6501,38.6576,38.5388,38.5462,113800.0
2012-07-06 11:30:00,51.93,52.0,51.93,51.97,96000.0,38.5388,38.5908,38.5388,38.5685,96000.0
2012-07-06 11:40:00,51.97,52.04,51.96,51.98,76900.0,38.5685,38.6205,38.5611,38.5759,76900.0
2012-07-06 11:50:00,51.99,52.0,51.9,51.92,109600.0,38.5834,38.5908,38.5166,38.5314,109600.0
2012-07-06 12:00:00,51.92,51.95,51.88,51.95,106600.0,38.5314,38.5537,38.5017,38.5537,106600.0
2012-07-06 12:10:00,51.94,51.95,51.89,51.94,70100.0,38.5462,38.5537,38.5091,38.5462,70100.0
2012-07-06 12:20:00,51.94,52.02,51.9,52.0,160700.0,38.5462,38.6056,38.5166,38.5908,160700.0
2012-07-06 12:30:00,51.99,52.02,51.94,51.94,93100.0,38.5834,38.6056,38.5462,38.5462,93100.0
2012-07-06 12:40:00,51.94,52.02,51.92,52.02,89300.0,38.5462,38.6056,38.5314,38.6056,89300.0
2012-07-06 12:50:00,52.02,52.02,51.97,52.01,89800.0,38.6056,38.6056,38.5685,38.5982,89800.0
2012-07-06 13:00:00,51.99,52.05,51.98,52.05,115100.0,38.5834,38.6279,38.5759,38.6279,115100.0
2012-07-06 13:10:00,52.04,52.12,52.03,52.06,110700.0,38.6205,38.6798,38.613,38.6353,110700.0
2012-07-06 13:20:00,52.06,52.07,52.01,52.04,120700.0,38.6353,38.6427,38.5982,38.6205,120700.0
2012-07-06 13:30:00,52.03,52.1,52.01,52.1,156100.0,38.613,38.665,38.5982,38.665,156100.0
2012-07-06 13:40:00,52.1,52.1,52.01,52.02,105200.0,38.665,38.665,38.5982,38.6056,105200.0
2012-07-06 13:50:00,52.02,52.07,52.0,52.05,64900.0,38.6056,38.6427,38.5908,38.6279,64900.0
2012-07-06 14:00:00,52.04,52.09,52.03,52.03,95300.0,38.6205,38.6576,38.613,38.613,95300.0
2012-07-06 14:10:00,52.03,52.1,52.03,52.04,82500.0,38.613,38.665,38.613,38.6205,82500.0
2012-07-06 14:20:00,52.04,52.05,51.99,52.02,91400.0,38.6205,38.6279,38.5834,38.6056,91400.0
2012-07-06 14:30:00,52.02,52.06,52.01,52.05,69200.0,38.6056,38.6353,38.5982,38.6279,69200.0
2012-07-06 14:40:00,52.05,52.12,52.04,52.09,137600.0,38.6279,38.6798,38.6205,38.6576,137600.0
2012-07-06 14:50:00,52.08,52.13,52.05,52.08,179200.0,38.6501,38.6873,38.6279,38.6501,179200.0
2012-07-06 15:00:00,52.08,52.11,52.06,52.1,138700.0,38.6501,38.6724,38.6353,38.665,138700.0
2012-07-06 15:10:00,52.1,52.22,52.08,52.21,178400.0,38.665,38.754,38.6501,38.7466,178400.0
2012-07-06 15:20:00,52.22,52.25,52.18,52.22,238400.0,38.754,38.7763,38.7244,38.754,238400.0
2012-07-06 15:30:00,52.23,52.27,52.18,52.2,302400.0,38.7615,38.7912,38.7244,38.7392,302400.0
2012-07-06 15:40:00,52.2,52.22,52.13,52.15,455000.0,38.7392,38.754,38.6873,38.7021,455000.0
2012-07-06 15:50:00,52.15,52.23,52.14,52.15,552800.0,38.7021,38.7615,38.6947,38.7021,552800.0
2012-07-09 09:30:00,52.2,52.3,52.13,52.15,208200.0,38.7392,38.8134,38.6873,38.7021,208200.0
2012-07-09 09:40:00,52.15,52.15,51.83,51.91,221000.0,38.7021,38.7021,38.4646,38.524,221000.0
2012-07-09 09:50:00,51.92,51.92,51.77,51.84,187100.0,38.5314,38.5314,38.4201,38.472,187100.0
2012-07-09 10:00:00,51.84,51.93,51.73,51.87,166000.0,38.472,38.5388,38.3904,38.4943,166000.0
2012-07-09 10:10:00,51.86,52.07,51.84,51.93,219400.0,38.4869,38.6427,38.472,38.5388,219400.0
2012-07-09 10:20:00,51.93,51.94,51.82,51.83,106300.0,38.5388,38.5462,38.4572,38.4646,106300.0
2012-07-09 10:30:00,51.82,52.04,51.82,52.02,117500.0,38.4572,38.6205,38.4572,38.6056,117500.0
2012-07-09 10:40:00,52.03,52.11,52.02,52.06,125300.0,38.613,38.6724,38.6056,38.6353,125300.0
2012-07-09 10:50:00,52.05,52.23,52.01,52.21,240300.0,38.6279,38.7615,38.5982,38.7466,240300.0
2012-07-09 11:00:00,52.21,52.23,52.17,52.17,148800.0,38.7466,38.7615,38.7169,38.7169,148800.0
2012-07-09 11:10:00,52.16,52.22,52.13,52.16,109800.0,38.7095,38.754,38.6873,38.7095,109800.0
2012-07-09 11:20:00,52.17,52.2,52.1,52.1,82300.0,38.7169,38.7392,38.665,38.665,82300.0
2012-07-09 11:30:00,52.1,52.15,52.03,52.06,122000.0,38.665,38.7021,38.613,38.6353,122000.0
2012-07-09 11:40:00,52.06,52.11,52.0,52.03,97600.0,38.6353,38.6724,38.5908,38.613,97600.0
2012-07-09 11:50:00,52.03,52.05,51.97,51.97,85200.0,38.613,38.6279,38.5685,38.5685,85200.0
2012-07-09 12:00:00,51.97,52.0,51.95,52.0,84600.0,38.5685,38.5908,38.5537,38.5908,84600.0
2012-07-09 12:10:00,52.0,52.04,51.98,52.02,118200.0,38.5908,38.6205,38.5759,38.6056,118200.0
2012-07-09 12:20:00,52.01,52.05,51.97,51.97,94800.0,38.5982,38.6279,38.5685,38.5685,94800.0
2012-07-09 12:30:00,51.97,52.0,51.94,51.95,49900.0,38.5685,38.5908,38.5462,38.5537,49900.0
2012-07-09 12:40:00,51.95,51.99,51.95,51.96,60800.0,38.5537,38.5834,38.5537,38.5611,60800.0
2012-07-09 12:50:00,51.96,52.0,51.96,52.0,66800.0,38.5611,38.5908,38.5611,38.5908,66800.0
2012-07-09 13:00:00,52.0,52.06,51.98,52.04,85200.0,38.5908,38.6353,38.5759,38.6205,85200.0
2012-07-09 13:10:00,52.04,52.08,52.02,52.08,89500.0,38.6205,38.6501,38.6056,38.6501,89500.0
2012-07-09 13:20:00,52.08,52.18,52.08,52.17,91700.0,38.6501,38.7244,38.6501,38.7169,91700.0
2012-07-09 13:30:00,52.17,52.22,52.16,52.19,131400.0,38.7169,38.754,38.7095,38.7318,131400.0
2012-07-09 13:40:00,52.2,52.26,52.16,52.18,108600.0,38.7392,38.7837,38.7095,38.7244,108600.0
2012-07-09 13:50:00,52.17,52.17,52.08,52.1,112200.0,38.7169,38.7169,38.6501,38.665,112200.0
2012-07-09 14:00:00,52.1,52.1,52.0,52.05,270100.0,38.665,38.665,38.5908,38.6279,270100.0
2012-07-09 14:10:00,52.05,52.06,51.96,51.97,147900.0,38.6279,38.6353,38.5611,38.5685,147900.0
2012-07-09 14:20:00,51.97,52.0,51.93,51.96,118000.0,38.5685,38.5908,38.5388,38.5611,118000.0
2012-07-09 14:30:00,51.97,52.01,51.93,52.0,114900.0,38.5685,38.5982,38.5388,38.5908,114900.0
2012-07-09 14:40:00,52.01,52.02,51.88,51.9,165900.0,38.5982,38.6056,38.5017,38.5166,165900.0
2012-07-09 14:50:00,51.91,51.98,51.91,51.98,107100.0,38.524,38.5759,38.524,38.5759,107100.0
2012-07-09 15:00:00,51.98,52.07,51.97,52.01,143600.0,38.5759,38.6427,38.5685,38.5982,143600.0
2012-07-09 15:10:00,52.0,52.01,51.98,52.0,118400.0,38.5908,38.5982,38.5759,38.5908,118400.0
2012-07-09 15:20:00,52.0,52.01,51.92,52.0,142300.0,38.5908,38.5982,38.5314,38.5908,142300.0
2012-07-09 15:30:00,52.0,52.1,52.0,52.09,159600.0,38.5908,38.665,38.5908,38.6576,159600.0
2012-07-09 15:40:00,52.1,52.16,52.07,52.16,270800.0,38.665,38.7095,38.6427,38.7095,270800.0
2012-07-09 15:50:00,52.14,52.17,52.1,52.13,505400.0,38.6947,38.7169,38.665,38.6873,505400.0
2012-07-10 09:30:00,52.44,52.75,52.38,52.65,575600.0,38.9173,39.1474,38.8728,39.0732,575600.0
2012-07-10 09:40:00,52.65,52.66,52.59,52.63,236400.0,39.0732,39.0806,39.0286,39.0583,236400.0
2012-07-10 09:50:00,52.63,52.68,52.6,52.62,158300.0,39.0583,39.0954,39.0361,39.0509,158300.0
2012-07-10 10:00:00,52.61,52.64,52.43,52.44,279400.0,39.0435,39.0657,38.9099,38.9173,279400.0
2012-07-10 10:10:00,52.45,52.48,52.37,52.37,201500.0,38.9247,38.947,38.8654,38.8654,201500.0
2012-07-10 10:20:00,52.37,52.49,52.33,52.49,191800.0,38.8654,38.9544,38.8357,38.9544,191800.0
2012-07-10 10:30:00,52.49,52.55,52.36,52.38,224500.0,38.9544,38.9989,38.8579,38.8728,224500.0
2012-07-10 10:40:00,52.37,52.41,52.3,52.39,188000.0,38.8654,38.895,38.8134,38.8802,188000.0
2012-07-10 10:50:00,52.39,52.45,52.3,52.34,244000.0,38.8802,38.9247,38.8134,38.8431,244000.0
2012-07-10 11:00:00,52.33,52.35,52.23,52.24,164500.0,38.8357,38.8505,38.7615,38.7689,164500.0
2012-07-10 11:10:00,52.24,52.32,52.21,52.28,105300.0,38.7689,38.8283,38.7466,38.7986,105300.0
2012-07-10 11:20:00,52.28,52.37,52.28,52.35,287200.0,38.7986,38.8654,38.7986,38.8505,287200.0
2012-07-10 11:30:00,52.34,52.42,52.33,52.41,209900.0,38.8431,38.9025,38.8357,38.895,209900.0
2012-07-10 11:40:00,52.41,52.47,52.41,52.44,133400.0,38.895,38.9396,38.895,38.9173,133400.0
2012-07-10 11:50:00,52.44,52.48,52.43,52.47,91600.0,38.9173,38.947,38.9099,38.9396,91600.0
2012-07-10 12:00:00,52.46,52.5,52.46,52.47,87100.0,38.9322,38.9618,38.9322,38.9396,87100.0
2012-07-10 12:10:00,52.47,52.47,52.35,52.37,100500.0,38.9396,38.9396,38.8505,38.8654,100500.0
2012-07-10 12:20:00,52.37,52.42,52.36,52.39,123900.0,38.8654,38.9025,38.8579,38.8802,123900.0
2012-07-10 12:30:00,52.38,52.46,52.37,52.44,73400.0,38.8728,38.9322,38.8654,38.9173,73400.0
2012-07-10 12:40:00,52.46,52.48,52.44,52.44,86900.0,38.9322,38.947,38.9173,38.9173,86900.0
2012-07-10 12:50:00,52.45,52.46,52.42,52.42,90000.0,38.9247,38.9322,38.9025,38.9025,90000.0
2012-07-10 13:00:00,52.42,52.45,52.41,52.45,67600.0,38.9025,38.9247,38.895,38.9247,67600.0
2012-07-10 13:10:00,52.44,52.46,52.44,52.44,44100.0,38.9173,38.9322,38.9173,38.9173,44100.0
2012-07-10 13:20:00,52.44,52.45,52.38,52.4,141100.0,38.9173,38.9247,38.8728,38.8876,141100.0
2012-07-10 13:30:00,52.4,52.4,52.32,52.34,153500.0,38.8876,38.8876,38.8283,38.8431,153500.0
2012-07-10 13:40:00,52.34,52.37,52.28,52.3,110700.0,38.8431,38.8654,38.7986,38.8134,110700.0
2012-07-10 13:50:00,52.3,52.33,52.27,52.28,100300.0,38.8134,38.8357,38.7912,38.7986,100300.0
2012-07-10 14:00:00,52.28,52.33,52.27,52.29,143700.0,38.7986,38.8357,38.7912,38.806,143700.0
2012-07-10 14:10:00,52.29,52.29,52.16,52.16,151600.0,38.806,38.806,38.7095,38.7095,151600.0
2012-07-10 14:20:00,52.17,52.21,52.14,52.15,149200.0,38.7169,38.7466,38.6947,38.7021,149200.0
2012-07-10 14:30:00,52.16,52.16,52.08,52.15,148000.0,38.7095,38.7095,38.6501,38.7021,148000.0
2012-07-10 14:40:00,52.15,52.19,52.13,52.16,147100.0,38.7021,38.7318,38.6873,38.7095,147100.0
2012-07-10 14:50:00,52.16,52.18,52.07,52.07,238400.0,38.7095,38.7244,38.6427,38.6427,238400.0
2012-07-10 15:00:00,52.07,52.18,52.07,52.13,302900.0,38.6427,38.7244,38.6427,38.6873,302900.0
2012-07-10 15:10:00,52.13,52.15,52.08,52.12,195700.0,38.6873,38.7021,38.6501,38.6798,195700.0
2012-07-10 15:20:00,52.12,52.19,52.07,52.07,226500.0,38.6798,38.7318,38.6427,38.6427,226500.0
2012-07-10 15:30:00,52.07,52.13,52.06,52.13,239700.0,38.6427,38.6873,38.6353,38.6873,239700.0
2012-07-10 15:40:00,52.13,52.23,52.08,52.2,368300.0,38.6873,38.7615,38.6501,38.7392,368300.0
2012-07-10 15:50:00,52.19,52.32,52.19,52.23,904900.0,38.7318,38.8283,38.7318,38.7615,904900.0
2012-07-11 09:30:00,52.21,52.61,52.18,52.44,410200.0,38.7466,39.0435,38.7244,38.9173,410200.0
2012-07-11 09:40:00,52.44,52.48,52.23,52.33,154700.0,38.9173,38.947,38.7615,38.8357,154700.0
2012-07-11 09:50:00,52.33,52.37,52.17,52.22,185300.0,38.8357,38.8654,38.7169,38.754,185300.0
2012-07-11 10:00:00,52.22,52.3,52.09,52.1,318200.0,38.754,38.8134,38.6576,38.665,318200.0
2012-07-11 10:10:00,52.09,52.14,52.04,52.14,179200.0,38.6576,38.6947,38.6205,38.6947,179200.0
2012-07-11 10:20:00,52.13,52.15,51.94,51.99,166900.0,38.6873,38.7021,38.5462,38.5834,166900.0
2012-07-11 10:30:00,51.99,52.05,51.85,51.86,233100.0,38.5834,38.6279,38.4795,38.4869,233100.0
2012-07-11 10:40:00,51.86,51.88,51.75,51.8,284300.0,38.4869,38.5017,38.4052,38.4423,284300.0
2012-07-11 10:50:00,51.8,51.8,51.75,51.77,119900.0,38.4423,38.4423,38.4052,38.4201,119900.0
2012-07-11 11:00:00,51.76,51.91,51.76,51.9,123300.0,38.4127,38.524,38.4127,38.5166,123300.0
2012-07-11 11:10:00,51.89,51.9,51.81,51.83,170800.0,38.5091,38.5166,38.4498,38.4646,170800.0
2012-07-11 11:20:00,51.84,51.87,51.8,51.8,216400.0,38.472,38.4943,38.4423,38.4423,216400.0
2012-07-11 11:30:00,51.8,51.83,51.75,51.76,330200.0,38.4423,38.4646,38.4052,38.4127,330200.0
2012-07-11 11:40:00,51.77,51.81,51.67,51.81,160400.0,38.4201,38.4498,38.3459,38.4498,160400.0
2012-07-11 11:50:00,51.81,51.87,51.8,51.85,79100.0,38.4498,38.4943,38.4423,38.4795,79100.0
2012-07-11 12:00:00,51.85,51.89,51.82,51.82,99500.0,38.4795,38.5091,38.4572,38.4572,99500.0
2012-07-11 12:10:00,51.82,51.84,51.74,51.76,132600.0,38.4572,38.472,38.3978,38.4127,132600.0
2012-07-11 12:20:00,51.76,51.78,51.73,51.74,87800.0,38.4127,38.4275,38.3904,38.3978,87800.0
2012-07-11 12:30:00,51.75,51.76,51.69,51.69,111300.0,38.4052,38.4127,38.3607,38.3607,111300.0
2012-07-11 12:40:00,51.7,51.72,51.67,51.69,138400.0,38.3681,38.383,38.3459,38.3607,138400.0
2012-07-11 12:50:00,51.7,51.75,51.67,51.74,91000.0,38.3681,38.4052,38.3459,38.3978,91000.0
2012-07-11 13:00:00,51.74,51.76,51.7,51.73,133700.0,38.3978,38.4127,38.3681,38.3904,133700.0
2012-07-11 13:10:00,51.73,51.78,51.65,51.66,149800.0,38.3904,38.4275,38.331,38.3385,149800.0
2012-07-11 13:20:00,51.65,51.73,51.65,51.73,83800.0,38.331,38.3904,38.331,38.3904,83800.0
2012-07-11 13:30:00,51.72,51.72,51.63,51.63,162500.0,38.383,38.383,38.3162,38.3162,162500.0
2012-07-11 13:40:00,51.63,51.67,51.61,51.62,206300.0,38.3162,38.3459,38.3013,38.3088,206300.0
2012-07-11 13:50:00,51.61,51.66,51.6,51.63,137000.0,38.3013,38.3385,38.2939,38.3162,137000.0
2012-07-11 14:00:00,51.63,51.65,51.44,51.6,460700.0,38.3162,38.331,38.1752,38.2939,460700.0
2012-07-11 14:10:00,51.59,51.61,51.5,51.56,347100.0,38.2865,38.3013,38.2197,38.2642,347100.0
2012-07-11 14:20:00,51.55,51.59,51.42,51.51,285600.0,38.2568,38.2865,38.1603,38.2271,285600.0
2012-07-11 14:30:00,51.51,51.52,51.38,51.4,364100.0,38.2271,38.2346,38.1307,38.1455,364100.0
2012-07-11 14:40:00,51.4,51.54,51.4,51.53,164900.0,38.1455,38.2494,38.1455,38.242,164900.0
2012-07-11 14:50:00,51.54,51.57,51.46,51.46,176000.0,38.2494,38.2717,38.19,38.19,176000.0
2012-07-11 15:00:00,51.47,51.6,51.47,51.6,173800.0,38.1974,38.2939,38.1974,38.2939,173800.0
2012-07-11 15:10:00,51.59,51.65,51.53,51.65,229000.0,38.2865,38.331,38.242,38.331,229000.0
2012-07-11 15:20:00,51.65,51.65,51.53,51.56,197600.0,38.331,38.331,38.242,38.2642,197600.0
2012-07-11 15:30:00,51.56,51.63,51.52,51.52,306700.0,38.2642,38.3162,38.2346,38.2346,306700.0
2012-07-11 15:40:00,51.53,51.71,51.53,51.64,613400.0,38.242,38.3756,38.242,38.3236,613400.0
2012-07-11 15:50:00,51.64,51.71,51.59,51.65,1068800.0,38.3236,38.3756,38.2865,38.331,1068800.0
2012-07-12 09:30:00,51.08,51.1,50.86,51.0,666900.0,37.908,37.9229,37.7447,37.8486,666900.0
2012-07-12 09:40:00,51.0,51.08,50.99,51.06,310900.0,37.8486,37.908,37.8412,37.8932,310900.0
2012-07-12 09:50:00,51.06,51.13,50.98,51.1,260000.0,37.8932,37.9451,37.8338,37.9229,260000.0
2012-07-12 10:00:00,51.1,51.15,51.05,51.05,288400.0,37.9229,37.96,37.8858,37.8858,288400.0
2012-07-12 10:10:00,51.05,51.08,50.94,50.97,365500.0,37.8858,37.908,37.8041,37.8264,365500.0
2012-07-12 10:20:00,50.96,51.0,50.9,51.0,264700.0,37.819,37.8486,37.7744,37.8486,264700.0
2012-07-12 10:30:00,50.98,50.99,50.93,50.96,414400.0,37.8338,37.8412,37.7967,37.819,414400.0
2012-07-12 10:40:00,50.96,50.97,50.92,50.97,388400.0,37.819,37.8264,37.7893,37.8264,388400.0
2012-07-12 10:50:00,50.96,51.1,50.95,51.0,168100.0,37.819,37.9229,37.8115,37.8486,168100.0
2012-07-12 11:00:00,51.0,51.22,51.0,51.19,189300.0,37.8486,38.0119,37.8486,37.9897,189300.0
2012-07-12 11:10:00,51.19,51.25,51.15,51.23,185300.0,37.9897,38.0342,37.96,38.0193,185300.0
2012-07-12 11:20:00,51.24,51.4,51.24,51.34,181200.0,38.0268,38.1455,38.0268,38.101,181200.0
2012-07-12 11:30:00,51.35,51.5,51.34,51.44,176500.0,38.1084,38.2197,38.101,38.1752,176500.0
2012-07-12 11:40:00,51.44,51.51,51.39,51.49,125300.0,38.1752,38.2271,38.1381,38.2123,125300.0
2012-07-12 11:50:00,51.5,51.66,51.46,51.64,441700.0,38.2197,38.3385,38.19,38.3236,441700.0
2012-07-12 12:00:00,51.65,51.65,51.55,51.55,141600.0,38.331,38.331,38.2568,38.2568,141600.0
2012-07-12 12:10:00,51.54,51.55,51.46,51.49,97500.0,38.2494,38.2568,38.19,38.2123,97500.0
2012-07-12 12:20:00,51.51,51.59,51.48,51.56,91300.0,38.2271,38.2865,38.2049,38.2642,91300.0
2012-07-12 12:30:00,51.57,51.61,51.5,51.51,113100.0,38.2717,38.3013,38.2197,38.2271,113100.0
2012-07-12 12:40:00,51.51,51.56,51.48,51.54,79400.0,38.2271,38.2642,38.2049,38.2494,79400.0
2012-07-12 12:50:00,51.53,51.64,51.52,51.63,132700.0,38.242,38.3236,38.2346,38.3162,132700.0
2012-07-12 13:00:00,51.63,51.71,51.59,51.71,107100.0,38.3162,38.3756,38.2865,38.3756,107100.0
2012-07-12 13:10:00,51.71,51.81,51.71,51.78,186400.0,38.3756,38.4498,38.3756,38.4275,186400.0
2012-07-12 13:20:00,51.77,51.83,51.69,51.72,100700.0,38.4201,38.4646,38.3607,38.383,100700.0
2012-07-12 13:30:00,51.72,51.78,51.7,51.73,64200.0,38.383,38.4275,38.3681,38.3904,64200.0
2012-07-12 13:40:00,51.74,51.85,51.71,51.83,107600.0,38.3978,38.4795,38.3756,38.4646,107600.0
2012-07-12 13:50:00,51.83,51.84,51.67,51.69,89400.0,38.4646,38.472,38.3459,38.3607,89400.0
2012-07-12 14:00:00,51.69,51.83,51.67,51.78,225600.0,38.3607,38.4646,38.3459,38.4275,225600.0
2012-07-12 14:10:00,51.78,51.82,51.68,51.69,139600.0,38.4275,38.4572,38.3533,38.3607,139600.0
2012-07-12 14:20:00,51.7,51.76,51.65,51.72,90200.0,38.3681,38.4127,38.331,38.383,90200.0
2012-07-12 14:30:00,51.72,51.77,51.69,51.74,165100.0,38.383,38.4201,38.3607,38.3978,165100.0
2012-07-12 14:40:00,51.74,51.79,51.65,51.67,233800.0,38.3978,38.4349,38.331,38.3459,233800.0
2012-07-12 14:50:00,51.67,51.76,51.67,51.74,150300.0,38.3459,38.4127,38.3459,38.3978,150300.0
2012-07-12 15:00:00,51.74,51.76,51.68,51.74,122600.0,38.3978,38.4127,38.3533,38.3978,122600.0
2012-07-12 15:10:00,51.74,51.79,51.64,51.68,165800.0,38.3978,38.4349,38.3236,38.3533,165800.0
2012-07-12 15:20:00,51.68,51.77,51.65,51.69,446300.0,38.3533,38.4201,38.331,38.3607,446300.0
2012-07-12 15:30:00,51.69,51.75,51.65,51.72,439800.0,38.3607,38.4052,38.331,38.383,439800.0
2012-07-12 15:40:00,51.72,51.8,51.66,51.71,392500.0,38.383,38.4423,38.3385,38.3756,392500.0
2012-07-12 15:50:00,51.7,51.7,51.51,51.56,791300.0,38.3681,38.3681,38.2271,38.2642,791300.0
2012-07-13 09:30:00,51.87,52.0,51.74,51.86,330000.0,38.4943,38.5908,38.3978,38.4869,330000.0
2012-07-13 09:40:00,51.86,51.92,51.82,51.87,289700.0,38.4869,38.5314,38.4572,38.4943,289700.0
2012-07-13 09:50:00,51.88,51.93,51.7,51.85,183700.0,38.5017,38.5388,38.3681,38.4795,183700.0
2012-07-13 10:00:00,51.86,52.03,51.84,51.97,284100.0,38.4869,38.613,38.472,38.5685,284100.0
2012-07-13 10:10:00,51.97,51.99,51.94,51.94,141400.0,38.5685,38.5834,38.5462,38.5462,141400.0
2012-07-13 10:20:00,51.94,51.96,51.9,51.91,146600.0,38.5462,38.5611,38.5166,38.524,146600.0
2012-07-13 10:30:00,51.91,51.99,51.89,51.98,166400.0,38.524,38.5834,38.5091,38.5759,166400.0
2012-07-13 10:40:00,51.98,52.0,51.94,51.98,124800.0,38.5759,38.5908,38.5462,38.5759,124800.0
2012-07-13 10:50:00,51.99,52.0,51.94,51.97,83100.0,38.5834,38.5908,38.5462,38.5685,83100.0
2012-07-13 11:00:00,51.98,52.0,51.95,51.98,135800.0,38.5759,38.5908,38.5537,38.5759,135800.0
2012-07-13 11:10:00,51.98,51.99,51.94,51.98,99400.0,38.5759,38.5834,38.5462,38.5759,99400.0
2012-07-13 11:20:00,51.98,52.0,51.96,51.98,130200.0,38.5759,38.5908,38.5611,38.5759,130200.0
2012-07-13 11:30:00,51.98,52.0,51.95,51.96,162100.0,38.5759,38.5908,38.5537,38.5611,162100.0
2012-07-13 11:40:00,51.97,52.11,51.97,52.06,173000.0,38.5685,38.6724,38.5685,38.6353,173000.0
2012-07-13 11:50:00,52.06,52.16,52.05,52.14,116900.0,38.6353,38.7095,38.6279,38.6947,116900.0
2012-07-13 12:00:00,52.15,52.16,52.11,52.14,69700.0,38.7021,38.7095,38.6724,38.6947,69700.0
2012-07-13 12:10:00,52.14,52.16,52.08,52.08,90300.0,38.6947,38.7095,38.6501,38.6501,90300.0
2012-07-13 12:20:00,52.08,52.11,52.05,52.06,60900.0,38.6501,38.6724,38.6279,38.6353,60900.0
2012-07-13 12:30:00,52.05,52.09,52.03,52.05,58500.0,38.6279,38.6576,38.613,38.6279,58500.0
2012-07-13 12:40:00,52.05,52.07,52.0,52.01,60900.0,38.6279,38.6427,38.5908,38.5982,60900.0
2012-07-13 12:50:00,52.0,52.02,51.94,51.95,120900.0,38.5908,38.6056,38.5462,38.5537,120900.0
2012-07-13 13:00:00,51.94,51.98,51.92,51.97,119500.0,38.5462,38.5759,38.5314,38.5685,119500.0
2012-07-13 13:10:00,51.97,52.05,51.96,52.05,67500.0,38.5685,38.6279,38.5611,38.6279,67500.0
2012-07-13 13:20:00,52.05,52.06,51.97,51.97,62600.0,38.6279,38.6353,38.5685,38.5685,62600.0
2012-07-13 13:30:00,51.97,52.01,51.96,52.01,49500.0,38.5685,38.5982,38.5611,38.5982,49500.0
2012-07-13 13:40:00,52.01,52.09,52.01,52.05,68900.0,38.5982,38.6576,38.5982,38.6279,68900.0
2012-07-13 13:50:00,52.05,52.05,52.0,52.0,69100.0,38.6279,38.6279,38.5908,38.5908,69100.0
2012-07-13 14:00:00,52.0,52.02,51.98,51.98,65200.0,38.5908,38.6056,38.5759,38.5759,65200.0
2012-07-13 14:10:00,51.98,52.04,51.97,52.01,120900.0,38.5759,38.6205,38.5685,38.5982,120900.0
2012-07-13 14:20:00,52.01,52.02,51.95,51.95,164600.0,38.5982,38.6056,38.5537,38.5537,164600.0
2012-07-13 14:30:00,51.95,51.99,51.93,51.98,123200.0,38.5537,38.5834,38.5388,38.5759,123200.0
2012-07-13 14:40:00,51.99,52.06,51.98,52.04,140000.0,38.5834,38.6353,38.5759,38.6205,140000.0
2012-07-13 14:50:00,52.04,52.04,51.97,51.99,120000.0,38.6205,38.6205,38.5685,38.5834,120000.0
2012-07-13 15:00:00,52.0,52.16,51.99,52.08,282100.0,38.5908,38.7095,38.5834,38.6501,282100.0
2012-07-13 15:10:00,52.09,52.16,52.08,52.14,200900.0,38.6576,38.7095,38.6501,38.6947,200900.0
2012-07-13 15:20:00,52.13,52.17,52.06,52.08,314100.0,38.6873,38.7169,38.6353,38.6501,314100.0
2012-07-13 15:30:00,52.07,52.15,52.05,52.09,306800.0,38.6427,38.7021,38.6279,38.6576,306800.0
2012-07-13 15:40:00,52.1,52.2,52.03,52.04,544400.0,38.665,38.7392,38.613,38.6205,544400.0
2012-07-13 15:50:00,52.04,52.11,51.99,52.1,1017100.0,38.6205,38.6724,38.5834,38.665,1017100.0
2012-07-16 09:30:00,51.81,51.81,50.95,50.98,744200.0,38.4498,38.4498,37.8115,37.8338,744200.0
2012-07-16 09:40:00,50.97,51.14,50.93,51.11,802900.0,37.8264,37.9525,37.7967,37.9303,802900.0
2012-07-16 09:50:00,51.11,51.23,51.01,51.18,350000.0,37.9303,38.0193,37.8561,37.9822,350000.0
2012-07-16 10:00:00,51.18,51.25,51.07,51.09,343600.0,37.9822,38.0342,37.9006,37.9154,343600.0
2012-07-16 10:10:00,51.09,51.28,51.08,51.24,384900.0,37.9154,38.0564,37.908,38.0268,384900.0
2012-07-16 10:20:00,51.25,51.34,51.18,51.34,196800.0,38.0342,38.101,37.9822,38.101,196800.0
2012-07-16 10:30:00,51.33,51.66,51.33,51.65,150300.0,38.0935,38.3385,38.0935,38.331,150300.0
2012-07-16 10:40:00,51.66,51.66,51.48,51.49,110900.0,38.3385,38.3385,38.2049,38.2123,110900.0
2012-07-16 10:50:00,51.49,51.57,51.49,51.55,67700.0,38.2123,38.2717,38.2123,38.2568,67700.0
2012-07-16 11:00:00,51.56,51.65,51.52,51.61,159600.0,38.2642,38.331,38.2346,38.3013,159600.0
2012-07-16 11:10:00,51.61,51.72,51.6,51.69,180300.0,38.3013,38.383,38.2939,38.3607,180300.0
2012-07-16 11:20:00,51.7,51.72,51.62,51.63,138200.0,38.3681,38.383,38.3088,38.3162,138200.0
2012-07-16 11:30:00,51.63,51.66,51.5,51.51,306600.0,38.3162,38.3385,38.2197,38.2271,306600.0
2012-07-16 11:40:00,51.52,51.52,51.45,51.49,150600.0,38.2346,38.2346,38.1826,38.2123,150600.0
2012-07-16 11:50:00,51.49,51.52,51.46,51.51,114900.0,38.2123,38.2346,38.19,38.2271,114900.0
2012-07-16 12:00:00,51.5,51.54,51.48,51.49,97900.0,38.2197,38.2494,38.2049,38.2123,97900.0
2012-07-16 12:10:00,51.48,51.51,51.46,51.5,87700.0,38.2049,38.2271,38.19,38.2197,87700.0
2012-07-16 12:20:00,51.49,51.5,51.41,51.42,100700.0,38.2123,38.2197,38.1529,38.1603,100700.0
2012-07-16 12:30:00,51.41,51.42,51.33,51.34,133900.0,38.1529,38.1603,38.0935,38.101,133900.0
2012-07-16 12:40:00,51.34,51.39,51.3,51.35,106500.0,38.101,38.1381,38.0713,38.1084,106500.0
2012-07-16 12:50:00,51.35,51.44,51.33,51.43,93900.0,38.1084,38.1752,38.0935,38.1678,93900.0
2012-07-16 13:00:00,51.43,51.45,51.39,51.39,56500.0,38.1678,38.1826,38.1381,38.1381,56500.0
2012-07-16 13:10:00,51.39,51.43,51.34,51.4,198300.0,38.1381,38.1678,38.101,38.1455,198300.0
2012-07-16 13:20:00,51.4,51.41,51.37,51.4,107200.0,38.1455,38.1529,38.1232,38.1455,107200.0
2012-07-16 13:30:00,51.4,51.41,51.35,51.4,110200.0,38.1455,38.1529,38.1084,38.1455,110200.0
2012-07-16 13:40:00,51.4,51.46,51.38,51.4,116400.0,38.1455,38.19,38.1307,38.1455,116400.0
2012-07-16 13:50:00,51.39,51.49,51.39,51.42,93400.0,38.1381,38.2123,38.1381,38.1603,93400.0
2012-07-16 14:00:00,51.42,51.47,51.41,51.46,87100.0,38.1603,38.1974,38.1529,38.19,87100.0
2012-07-16 14:10:00,51.46,51.5,51.44,51.5,116700.0,38.19,38.2197,38.1752,38.2197,116700.0
2012-07-16 14:20:00,51.5,51.53,51.47,51.5,113200.0,38.2197,38.242,38.1974,38.2197,113200.0
2012-07-16 14:30:00,51.51,51.53,51.44,51.45,85100.0,38.2271,38.242,38.1752,38.1826,85100.0
2012-07-16 14:40:00,51.45,51.47,51.42,51.45,106300.0,38.1826,38.1974,38.1603,38.1826,106300.0
2012-07-16 14:50:00,51.46,51.49,51.4,51.47,129700.0,38.19,38.2123,38.1455,38.1974,129700.0
2012-07-16 15:00:00,51.47,51.5,51.44,51.44,190900.0,38.1974,38.2197,38.1752,38.1752,190900.0
2012-07-16 15:10:00,51.45,51.53,51.44,51.51,113400.0,38.1826,38.242,38.1752,38.2271,113400.0
2012-07-16 15:20:00,51.5,51.6,51.5,51.5,256700.0,38.2197,38.2939,38.2197,38.2197,256700.0
2012-07-16 15:30:00,51.51,51.54,51.45,51.48,213400.0,38.2271,38.2494,38.1826,38.2049,213400.0
2012-07-16 15:40:00,51.48,51.52,51.4,51.41,401300.0,38.2049,38.2346,38.1455,38.1529,401300.0
2012-07-16 15:50:00,51.41,51.49,51.4,51.46,678000.0,38.1529,38.2123,38.1455,38.19,678000.0
2012-07-17 09:30:00,50.93,51.07,50.84,50.96,1024300.0,37.7967,37.9006,37.7299,37.819,1024300.0
2012-07-17 09:40:00,50.96,51.09,50.87,50.96,736600.0,37.819,37.9154,37.7522,37.819,736600.0
2012-07-17 09:50:00,50.95,50.97,50.8,50.87,726500.0,37.8115,37.8264,37.7002,37.7522,726500.0
2012-07-17 10:00:00,50.88,50.89,50.64,50.75,1094500.0,37.7596,37.767,37.5815,37.6631,1094500.0
2012-07-17 10:10:00,50.74,50.85,50.61,50.69,501300.0,37.6557,37.7373,37.5592,37.6186,501300.0
2012-07-17 10:20:00,50.7,50.77,50.62,50.69,625300.0,37.626,37.678,37.5666,37.6186,625300.0
2012-07-17 10:30:00,50.69,50.71,50.41,50.41,1111100.0,37.6186,37.6334,37.4108,37.4108,1111100.0
2012-07-17 10:40:00,50.41,50.47,50.28,50.33,576800.0,37.4108,37.4553,37.3143,37.3514,576800.0
2012-07-17 10:50:00,50.34,50.46,50.29,50.34,432300.0,37.3588,37.4479,37.3217,37.3588,432300.0
2012-07-17 11:00:00,50.35,50.42,50.32,50.39,330500.0,37.3663,37.4182,37.344,37.3959,330500.0
2012-07-17 11:10:00,50.39,50.43,50.37,50.37,378800.0,37.3959,37.4256,37.3811,37.3811,378800.0
2012-07-17 11:20:00,50.37,50.41,50.36,50.39,332400.0,37.3811,37.4108,37.3737,37.3959,332400.0
2012-07-17 11:30:00,50.39,50.49,50.36,50.48,375100.0,37.3959,37.4702,37.3737,37.4627,375100.0
2012-07-17 11:40:00,50.49,50.53,50.43,50.53,192100.0,37.4702,37.4998,37.4256,37.4998,192100.0
2012-07-17 11:50:00,50.53,50.6,50.48,50.6,249700.0,37.4998,37.5518,37.4627,37.5518,249700.0
2012-07-17 12:00:00,50.6,50.67,50.58,50.6,337900.0,37.5518,37.6037,37.537,37.5518,337900.0
2012-07-17 12:10:00,50.61,50.65,50.6,50.63,162900.0,37.5592,37.5889,37.5518,37.5741,162900.0
2012-07-17 12:20:00,50.64,50.7,50.63,50.7,263100.0,37.5815,37.626,37.5741,37.626,263100.0
2012-07-17 12:30:00,50.69,50.78,50.69,50.74,151800.0,37.6186,37.6854,37.6186,37.6557,151800.0
2012-07-17 12:40:00,50.75,50.75,50.64,50.69,138000.0,37.6631,37.6631,37.5815,37.6186,138000.0
2012-07-17 12:50:00,50.69,50.7,50.59,50.6,137200.0,37.6186,37.626,37.5444,37.5518,137200.0
2012-07-17 13:00:00,50.6,50.63,50.55,50.55,175000.0,37.5518,37.5741,37.5147,37.5147,175000.0
2012-07-17 13:10:00,50.57,50.64,50.52,50.6,277600.0,37.5295,37.5815,37.4924,37.5518,277600.0
2012-07-17 13:20:00,50.61,50.72,50.59,50.7,238500.0,37.5592,37.6408,37.5444,37.626,238500.0
2012-07-17 13:30:00,50.71,50.79,50.7,50.73,147900.0,37.6334,37.6928,37.626,37.6483,147900.0
2012-07-17 13:40:00,50.72,50.81,50.72,50.73,182900.0,37.6408,37.7076,37.6408,37.6483,182900.0
2012-07-17 13:50:00,50.73,50.76,50.7,50.71,144500.0,37.6483,37.6705,37.626,37.6334,144500.0
2012-07-17 14:00:00,50.72,50.74,50.64,50.65,226800.0,37.6408,37.6557,37.5815,37.5889,226800.0
2012-07-17 14:10:00,50.65,50.69,50.6,50.6,173800.0,37.5889,37.6186,37.5518,37.5518,173800.0
2012-07-17 14:20:00,50.6,50.72,50.6,50.7,479400.0,37.5518,37.6408,37.5518,37.626,479400.0
2012-07-17 14:30:00,50.7,50.76,50.7,50.76,152200.0,37.626,37.6705,37.626,37.6705,152200.0
2012-07-17 14:40:00,50.76,50.81,50.75,50.79,204700.0,37.6705,37.7076,37.6631,37.6928,204700.0
2012-07-17 14:50:00,50.8,50.83,50.68,50.71,283800.0,37.7002,37.7225,37.6112,37.6334,283800.0
2012-07-17 15:00:00,50.7,50.74,50.64,50.73,304800.0,37.626,37.6557,37.5815,37.6483,304800.0
2012-07-17 15:10:00,50.74,50.8,50.72,50.79,263900.0,37.6557,37.7002,37.6408,37.6928,263900.0
2012-07-17 15:20:00,50.79,50.82,50.67,50.68,242400.0,37.6928,37.7151,37.6037,37.6112,242400.0
2012-07-17 15:30:00,50.69,50.74,50.62,50.62,407000.0,37.6186,37.6557,37.5666,37.5666,407000.0
2012-07-17 15:40:00,50.63,50.69,50.6,50.64,569000.0,37.5741,37.6186,37.5518,37.5815,569000.0
2012-07-17 15:50:00,50.64,50.72,50.62,50.7,1030200.0,37.5815,37.6408,37.5666,37.626,1030200.0
2012-07-18 09:30:00,50.49,50.59,50.32,50.47,511200.0,37.4702,37.5444,37.344,37.4553,511200.0
2012-07-18 09:40:00,50.48,50.55,50.43,50.49,333600.0,37.4627,37.5147,37.4256,37.4702,333600.0
2012-07-18 09:50:00,50.49,50.53,50.45,50.47,422200.0,37.4702,37.4998,37.4405,37.4553,422200.0
2012-07-18 10:00:00,50.47,50.72,50.47,50.6,835100.0,37.4553,37.6408,37.4553,37.5518,835100.0
2012-07-18 10:10:00,50.59,50.62,50.46,50.55,276700.0,37.5444,37.5666,37.4479,37.5147,276700.0
2012-07-18 10:20:00,50.54,50.66,50.52,50.63,301200.0,37.5073,37.5963,37.4924,37.5741,301200.0
2012-07-18 10:30:00,50.63,50.65,50.55,50.58,273300.0,37.5741,37.5889,37.5147,37.537,273300.0
2012-07-18 10:40:00,50.58,50.69,50.56,50.63,230500.0,37.537,37.6186,37.5221,37.5741,230500.0
2012-07-18 10:50:00,50.63,50.64,50.59,50.6,414600.0,37.5741,37.5815,37.5444,37.5518,414600.0
2012-07-18 11:00:00,50.59,50.61,50.56,50.59,227900.0,37.5444,37.5592,37.5221,37.5444,227900.0
2012-07-18 11:10:00,50.59,50.61,50.56,50.57,197100.0,37.5444,37.5592,37.5221,37.5295,197100.0
2012-07-18 11:20:00,50.57,50.71,50.57,50.67,355200.0,37.5295,37.6334,37.5295,37.6037,355200.0
2012-07-18 11:30:00,50.67,50.8,50.65,50.79,226900.0,37.6037,37.7002,37.5889,37.6928,226900.0
2012-07-18 11:40:00,50.79,50.85,50.78,50.85,133100.0,37.6928,37.7373,37.6854,37.7373,133100.0
2012-07-18 11:50:00,50.84,50.93,50.84,50.92,170300.0,37.7299,37.7967,37.7299,37.7893,170300.0
2012-07-18 12:00:00,50.92,50.98,50.88,50.97,298100.0,37.7893,37.8338,37.7596,37.8264,298100.0
2012-07-18 12:10:00,50.97,50.98,50.87,50.88,165200.0,37.8264,37.8338,37.7522,37.7596,165200.0
2012-07-18 12:20:00,50.88,50.94,50.88,50.94,132100.0,37.7596,37.8041,37.7596,37.8041,132100.0
2012-07-18 12:30:00,50.93,51.03,50.92,50.97,257500.0,37.7967,37.8709,37.7893,37.8264,257500.0
2012-07-18 12:40:00,50.97,50.99,50.95,50.95,94400.0,37.8264,37.8412,37.8115,37.8115,94400.0
2012-07-18 12:50:00,50.94,50.96,50.92,50.93,83700.0,37.8041,37.819,37.7893,37.7967,83700.0
2012-07-18 13:00:00,50.94,50.98,50.92,50.92,143900.0,37.8041,37.8338,37.7893,37.7893,143900.0
2012-07-18 13:10:00,50.93,50.93,50.9,50.9,81400.0,37.7967,37.7967,37.7744,37.7744,81400.0
2012-07-18 13:20:00,50.9,50.93,50.89,50.91,59900.0,37.7744,37.7967,37.767,37.7819,59900.0
2012-07-18 13:30:00,50.91,50.92,50.84,50.84,151800.0,37.7819,37.7893,37.7299,37.7299,151800.0
2012-07-18 13:40:00,50.85,50.93,50.84,50.93,87100.0,37.7373,37.7967,37.7299,37.7967,87100.0
2012-07-18 13:50:00,50.93,50.94,50.85,50.91,94600.0,37.7967,37.8041,37.7373,37.7819,94600.0
2012-07-18 14:00:00,50.91,50.91,50.86,50.87,96300.0,37.7819,37.7819,37.7447,37.7522,96300.0
2012-07-18 14:10:00,50.87,50.94,50.86,50.93,81500.0,37.7522,37.8041,37.7447,37.7967,81500.0
2012-07-18 14:20:00,50.93,50.95,50.9,50.9,129100.0,37.7967,37.8115,37.7744,37.7744,129100.0
2012-07-18 14:30:00,50.9,50.94,50.87,50.89,87400.0,37.7744,37.8041,37.7522,37.767,87400.0
2012-07-18 14:40:00,50.89,50.9,50.77,50.81,125800.0,37.767,37.7744,37.678,37.7076,125800.0
2012-07-18 14:50:00,50.8,50.8,50.74,50.78,146300.0,37.7002,37.7002,37.6557,37.6854,146300.0
2012-07-18 15:00:00,50.78,50.83,50.76,50.8,173400.0,37.6854,37.7225,37.6705,37.7002,173400.0
2012-07-18 15:10:00,50.81,50.86,50.8,50.83,141500.0,37.7076,37.7447,37.7002,37.7225,141500.0
2012-07-18 15:20:00,50.84,50.89,50.8,50.86,217900.0,37.7299,37.767,37.7002,37.7447,217900.0
2012-07-18 15:30:00,50.87,50.94,50.85,50.9,258800.0,37.7522,37.8041,37.7373,37.7744,258800.0
2012-07-18 15:40:00,50.9,50.93,50.84,50.87,248200.0,37.7744,37.7967,37.7299,37.7522,248200.0
2012-07-18 15:50:00,50.87,50.9,50.81,50.9,473400.0,37.7522,37.7744,37.7076,37.7744,473400.0
2012-07-19 09:30:00,51.01,51.22,50.61,51.17,459800.0,37.8561,38.0119,37.5592,37.9748,459800.0
2012-07-19 09:40:00,51.17,51.38,51.12,51.24,241000.0,37.9748,38.1307,37.9377,38.0268,241000.0
2012-07-19 09:50:00,51.24,51.25,51.05,51.11,369700.0,38.0268,38.0342,37.8858,37.9303,369700.0
2012-07-19 10:00:00,51.1,51.1,50.5,50.68,837100.0,37.9229,37.9229,37.4776,37.6112,837100.0
2012-07-19 10:10:00,50.68,50.76,50.6,50.74,373900.0,37.6112,37.6705,37.5518,37.6557,373900.0
2012-07-19 10:20:00,50.75,50.88,50.74,50.84,402800.0,37.6631,37.7596,37.6557,37.7299,402800.0
2012-07-19 10:30:00,50.84,50.93,50.83,50.93,238900.0,37.7299,37.7967,37.7225,37.7967,238900.0
2012-07-19 10:40:00,50.93,51.1,50.86,51.06,394600.0,37.7967,37.9229,37.7447,37.8932,394600.0
2012-07-19 10:50:00,51.05,51.1,51.0,51.03,200600.0,37.8858,37.9229,37.8486,37.8709,200600.0
2012-07-19 11:00:00,51.03,51.08,51.0,51.0,196400.0,37.8709,37.908,37.8486,37.8486,196400.0
2012-07-19 11:10:00,51.01,51.07,50.97,51.07,125000.0,37.8561,37.9006,37.8264,37.9006,125000.0
2012-07-19 11:20:00,51.06,51.11,51.06,51.11,244200.0,37.8932,37.9303,37.8932,37.9303,244200.0
2012-07-19 11:30:00,51.11,51.19,51.1,51.17,178800.0,37.9303,37.9897,37.9229,37.9748,178800.0
2012-07-19 11:40:00,51.18,51.18,51.08,51.1,221900.0,37.9822,37.9822,37.908,37.9229,221900.0
2012-07-19 11:50:00,51.1,51.18,51.09,51.12,189300.0,37.9229,37.9822,37.9154,37.9377,189300.0
2012-07-19 12:00:00,51.13,51.16,51.12,51.15,102900.0,37.9451,37.9674,37.9377,37.96,102900.0
2012-07-19 12:10:00,51.14,51.15,51.08,51.12,181600.0,37.9525,37.96,37.908,37.9377,181600.0
2012-07-19 12:20:00,51.11,51.12,51.08,51.11,247600.0,37.9303,37.9377,37.908,37.9303,247600.0
2012-07-19 12:30:00,51.11,51.11,51.09,51.1,117300.0,37.9303,37.9303,37.9154,37.9229,117300.0
2012-07-19 12:40:00,51.09,51.1,51.01,51.02,490000.0,37.9154,37.9229,37.8561,37.8635,490000.0
2012-07-19 12:50:00,51.01,51.07,50.94,50.95,138600.0,37.8561,37.9006,37.8041,37.8115,138600.0
2012-07-19 13:00:00,50.95,51.02,50.94,51.02,66600.0,37.8115,37.8635,37.8041,37.8635,66600.0
2012-07-19 13:10:00,51.02,51.04,50.95,50.95,95500.0,37.8635,37.8783,37.8115,37.8115,95500.0
2012-07-19 13:20:00,50.95,51.01,50.93,50.97,93600.0,37.8115,37.8561,37.7967,37.8264,93600.0
2012-07-19 13:30:00,50.95,50.98,50.9,50.91,81800.0,37.8115,37.8338,37.7744,37.7819,81800.0
2012-07-19 13:40:00,50.91,50.92,50.73,50.79,148300.0,37.7819,37.7893,37.6483,37.6928,148300.0
2012-07-19 13:50:00,50.8,50.81,50.67,50.7,170800.0,37.7002,37.7076,37.6037,37.626,170800.0
2012-07-19 14:00:00,50.7,50.8,50.7,50.8,148700.0,37.626,37.7002,37.626,37.7002,148700.0
2012-07-19 14:10:00,50.8,50.83,50.76,50.76,108000.0,37.7002,37.7225,37.6705,37.6705,108000.0
2012-07-19 14:20:00,50.76,50.77,50.71,50.77,131500.0,37.6705,37.678,37.6334,37.678,131500.0
2012-07-19 14:30:00,50.77,50.89,50.75,50.89,173900.0,37.678,37.767,37.6631,37.767,173900.0
2012-07-19 14:40:00,50.88,50.94,50.88,50.9,133400.0,37.7596,37.8041,37.7596,37.7744,133400.0
2012-07-19 14:50:00,50.9,50.91,50.86,50.89,106000.0,37.7744,37.7819,37.7447,37.767,106000.0
2012-07-19 15:00:00,50.88,50.91,50.79,50.82,351700.0,37.7596,37.7819,37.6928,37.7151,351700.0
2012-07-19 15:10:00,50.81,50.92,50.78,50.92,287200.0,37.7076,37.7893,37.6854,37.7893,287200.0
2012-07-19 15:20:00,50.92,50.96,50.83,50.87,269700.0,37.7893,37.819,37.7225,37.7522,269700.0
2012-07-19 15:30:00,50.86,50.9,50.85,50.88,332300.0,37.7447,37.7744,37.7373,37.7596,332300.0
2012-07-19 15:40:00,50.88,50.99,50.87,50.97,403300.0,37.7596,37.8412,37.7522,37.8264,403300.0
2012-07-19 15:50:00,50.96,50.98,50.88,50.93,595800.0,37.819,37.8338,37.7596,37.7967,595800.0
2012-07-20 09:30:00,50.87,51.07,50.6,51.03,1039900.0,37.7522,37.9006,37.5518,37.8709,1039900.0
2012-07-20 09:40:00,51.03,51.08,50.75,50.76,312500.0,37.8709,37.908,37.6631,37.6705,312500.0
2012-07-20 09:50:00,50.76,50.9,50.75,50.9,275100.0,37.6705,37.7744,37.6631,37.7744,275100.0
2012-07-20 10:00:00,50.89,51.07,50.85,51.01,256600.0,37.767,37.9006,37.7373,37.8561,256600.0
2012-07-20 10:10:00,51.0,51.02,50.92,50.95,200300.0,37.8486,37.8635,37.7893,37.8115,200300.0
2012-07-20 10:20:00,50.96,50.96,50.82,50.86,174700.0,37.819,37.819,37.7151,37.7447,174700.0
2012-07-20 10:30:00,50.85,50.87,50.78,50.79,135200.0,37.7373,37.7522,37.6854,37.6928,135200.0
2012-07-20 10:40:00,50.79,50.82,50.69,50.7,149700.0,37.6928,37.7151,37.6186,37.626,149700.0
2012-07-20 10:50:00,50.7,50.86,50.67,50.82,252300.0,37.626,37.7447,37.6037,37.7151,252300.0
2012-07-20 11:00:00,50.82,50.86,50.76,50.86,107000.0,37.7151,37.7447,37.6705,37.7447,107000.0
2012-07-20 11:10:00,50.86,50.9,50.75,50.79,248400.0,37.7447,37.7744,37.6631,37.6928,248400.0
2012-07-20 11:20:00,50.79,50.85,50.76,50.85,116200.0,37.6928,37.7373,37.6705,37.7373,116200.0
2012-07-20 11:30:00,50.85,50.87,50.74,50.85,181500.0,37.7373,37.7522,37.6557,37.7373,181500.0
2012-07-20 11:40:00,50.85,51.0,50.85,50.98,157400.0,37.7373,37.8486,37.7373,37.8338,157400.0
2012-07-20 11:50:00,50.99,50.99,50.93,50.95,55800.0,37.8412,37.8412,37.7967,37.8115,55800.0
2012-07-20 12:00:00,50.95,50.96,50.8,50.8,79900.0,37.8115,37.819,37.7002,37.7002,79900.0
2012-07-20 12:10:00,50.79,50.86,50.76,50.83,91800.0,37.6928,37.7447,37.6705,37.7225,91800.0
2012-07-20 12:20:00,50.83,50.91,50.79,50.91,73400.0,37.7225,37.7819,37.6928,37.7819,73400.0
2012-07-20 12:30:00,50.91,50.91,50.79,50.8,85600.0,37.7819,37.7819,37.6928,37.7002,85600.0
2012-07-20 12:40:00,50.8,50.88,50.78,50.88,49000.0,37.7002,37.7596,37.6854,37.7596,49000.0
2012-07-20 12:50:00,50.87,50.95,50.86,50.92,68600.0,37.7522,37.8115,37.7447,37.7893,68600.0
2012-07-20 13:00:00,50.93,50.95,50.83,50.83,87100.0,37.7967,37.8115,37.7225,37.7225,87100.0
2012-07-20 13:10:00,50.83,50.84,50.79,50.81,114500.0,37.7225,37.7299,37.6928,37.7076,114500.0
2012-07-20 13:20:00,50.81,50.81,50.74,50.79,109300.0,37.7076,37.7076,37.6557,37.6928,109300.0
2012-07-20 13:30:00,50.78,50.88,50.78,50.87,119200.0,37.6854,37.7596,37.6854,37.7522,119200.0
2012-07-20 13:40:00,50.87,50.87,50.77,50.77,126400.0,37.7522,37.7522,37.678,37.678,126400.0
2012-07-20 13:50:00,50.77,50.89,50.75,50.88,104700.0,37.678,37.767,37.6631,37.7596,104700.0
2012-07-20 14:00:00,50.89,50.93,50.87,50.93,164700.0,37.767,37.7967,37.7522,37.7967,164700.0
2012-07-20 14:10:00,50.93,50.96,50.89,50.91,130700.0,37.7967,37.819,37.767,37.7819,130700.0
2012-07-20 14:20:00,50.92,50.94,50.87,50.91,190100.0,37.7893,37.8041,37.7522,37.7819,190100.0
2012-07-20 14:30:00,50.9,50.92,50.88,50.9,152400.0,37.7744,37.7893,37.7596,37.7744,152400.0
2012-07-20 14:40:00,50.91,50.93,50.9,50.93,175000.0,37.7819,37.7967,37.7744,37.7967,175000.0
2012-07-20 14:50:00,50.93,50.93,50.86,50.88,205200.0,37.7967,37.7967,37.7447,37.7596,205200.0
2012-07-20 15:00:00,50.87,50.93,50.82,50.93,129600.0,37.7522,37.7967,37.7151,37.7967,129600.0
2012-07-20 15:10:00,50.93,50.95,50.81,50.84,253300.0,37.7967,37.8115,37.7076,37.7299,253300.0
2012-07-20 15:20:00,50.84,50.85,50.71,50.72,308200.0,37.7299,37.7373,37.6334,37.6408,308200.0
2012-07-20 15:30:00,50.72,50.74,50.64,50.67,482800.0,37.6408,37.6557,37.5815,37.6037,482800.0
2012-07-20 15:40:00,50.66,50.77,50.66,50.72,437600.0,37.5963,37.678,37.5963,37.6408,437600.0
2012-07-20 15:50:00,50.72,50.73,50.66,50.72,790100.0,37.6408,37.6483,37.5963,37.6408,790100.0
2012-07-23 09:30:00,50.11,50.26,49.77,50.19,379300.0,37.1881,37.2995,36.9358,37.2475,379300.0
2012-07-23 09:40:00,50.18,50.32,50.14,50.29,319800.0,37.2401,37.344,37.2104,37.3217,319800.0
2012-07-23 09:50:00,50.29,50.34,50.24,50.31,301500.0,37.3217,37.3588,37.2846,37.3366,301500.0
2012-07-23 10:00:00,50.32,50.59,50.31,50.58,537800.0,37.344,37.5444,37.3366,37.537,537800.0
2012-07-23 10:10:00,50.58,50.69,50.52,50.6,319000.0,37.537,37.6186,37.4924,37.5518,319000.0
2012-07-23 10:20:00,50.6,50.68,50.59,50.63,204500.0,37.5518,37.6112,37.5444,37.5741,204500.0
2012-07-23 10:30:00,50.63,50.92,50.62,50.91,309500.0,37.5741,37.7893,37.5666,37.7819,309500.0
2012-07-23 10:40:00,50.91,50.97,50.87,50.9,502000.0,37.7819,37.8264,37.7522,37.7744,502000.0
2012-07-23 10:50:00,50.9,51.11,50.9,51.11,361300.0,37.7744,37.9303,37.7744,37.9303,361300.0
2012-07-23 11:00:00,51.11,51.23,51.04,51.2,452300.0,37.9303,38.0193,37.8783,37.9971,452300.0
2012-07-23 11:10:00,51.21,51.24,51.04,51.05,187700.0,38.0045,38.0268,37.8783,37.8858,187700.0
2012-07-23 11:20:00,51.05,51.1,50.99,51.08,183600.0,37.8858,37.9229,37.8412,37.908,183600.0
2012-07-23 11:30:00,51.08,51.12,50.88,50.9,222900.0,37.908,37.9377,37.7596,37.7744,222900.0
2012-07-23 11:40:00,50.91,50.94,50.85,50.9,118500.0,37.7819,37.8041,37.7373,37.7744,118500.0
2012-07-23 11:50:00,50.9,50.95,50.86,50.87,115900.0,37.7744,37.8115,37.7447,37.7522,115900.0
2012-07-23 12:00:00,50.87,50.9,50.79,50.79,210900.0,37.7522,37.7744,37.6928,37.6928,210900.0
2012-07-23 12:10:00,50.8,50.85,50.78,50.8,186700.0,37.7002,37.7373,37.6854,37.7002,186700.0
2012-07-23 12:20:00,50.8,50.97,50.78,50.91,175000.0,37.7002,37.8264,37.6854,37.7819,175000.0
2012-07-23 12:30:00,50.92,51.01,50.89,50.97,204000.0,37.7893,37.8561,37.767,37.8264,204000.0
2012-07-23 12:40:00,50.97,51.06,50.93,51.03,86300.0,37.8264,37.8932,37.7967,37.8709,86300.0
2012-07-23 12:50:00,51.04,51.1,51.0,51.01,151600.0,37.8783,37.9229,37.8486,37.8561,151600.0
2012-07-23 13:00:00,51.02,51.03,50.91,50.92,156600.0,37.8635,37.8709,37.7819,37.7893,156600.0
2012-07-23 13:10:00,50.93,50.94,50.84,50.9,158100.0,37.7967,37.8041,37.7299,37.7744,158100.0
2012-07-23 13:20:00,50.89,50.92,50.84,50.87,170800.0,37.767,37.7893,37.7299,37.7522,170800.0
2012-07-23 13:30:00,50.88,50.94,50.86,50.89,131400.0,37.7596,37.8041,37.7447,37.767,131400.0
2012-07-23 13:40:00,50.89,50.91,50.86,50.86,185300.0,37.767,37.7819,37.7447,37.7447,185300.0
2012-07-23 13:50:00,50.86,50.97,50.84,50.95,222300.0,37.7447,37.8264,37.7299,37.8115,222300.0
2012-07-23 14:00:00,50.96,51.0,50.92,50.97,149000.0,37.819,37.8486,37.7893,37.8264,149000.0
2012-07-23 14:10:00,50.96,50.99,50.93,50.93,175000.0,37.819,37.8412,37.7967,37.7967,175000.0
2012-07-23 14:20:00,50.93,50.97,50.93,50.95,193200.0,37.7967,37.8264,37.7967,37.8115,193200.0
2012-07-23 14:30:00,50.94,50.97,50.91,50.95,228300.0,37.8041,37.8264,37.7819,37.8115,228300.0
2012-07-23 14:40:00,50.95,50.96,50.93,50.95,186500.0,37.8115,37.819,37.7967,37.8115,186500.0
2012-07-23 14:50:00,50.94,50.95,50.89,50.91,128500.0,37.8041,37.8115,37.767,37.7819,128500.0
2012-07-23 15:00:00,50.91,50.92,50.86,50.9,133200.0,37.7819,37.7893,37.7447,37.7744,133200.0
2012-07-23 15:10:00,50.9,50.93,50.87,50.9,139100.0,37.7744,37.7967,37.7522,37.7744,139100.0
2012-07-23 15:20:00,50.9,51.03,50.88,51.02,281100.0,37.7744,37.8709,37.7596,37.8635,281100.0
2012-07-23 15:30:00,51.03,51.1,51.0,51.08,486200.0,37.8709,37.9229,37.8486,37.908,486200.0
2012-07-23 15:40:00,51.08,51.08,51.01,51.02,506500.0,37.908,37.908,37.8561,37.8635,506500.0
2012-07-23 15:50:00,51.02,51.07,50.93,50.96,884100.0,37.8635,37.9006,37.7967,37.819,884100.0
2012-07-24 09:30:00,50.96,51.07,50.88,51.01,351300.0,37.819,37.9006,37.7596,37.8561,351300.0
2012-07-24 09:40:00,51.01,51.25,50.99,51.05,345200.0,37.8561,38.0342,37.8412,37.8858,345200.0
2012-07-24 09:50:00,51.05,51.08,50.86,50.89,210300.0,37.8858,37.908,37.7447,37.767,210300.0
2012-07-24 10:00:00,50.89,51.0,50.87,50.98,320800.0,37.767,37.8486,37.7522,37.8338,320800.0
2012-07-24 10:10:00,50.98,50.99,50.78,50.78,113400.0,37.8338,37.8412,37.6854,37.6854,113400.0
2012-07-24 10:20:00,50.77,50.83,50.72,50.83,138200.0,37.678,37.7225,37.6408,37.7225,138200.0
2012-07-24 10:30:00,50.84,50.95,50.82,50.9,136800.0,37.7299,37.8115,37.7151,37.7744,136800.0
2012-07-24 10:40:00,50.89,50.99,50.85,50.98,309800.0,37.767,37.8412,37.7373,37.8338,309800.0
2012-07-24 10:50:00,50.99,51.08,50.98,51.06,204700.0,37.8412,37.908,37.8338,37.8932,204700.0
2012-07-24 11:00:00,51.07,51.1,50.97,50.97,200200.0,37.9006,37.9229,37.8264,37.8264,200200.0
2012-07-24 11:10:00,50.98,50.98,50.86,50.97,209000.0,37.8338,37.8338,37.7447,37.8264,209000.0
2012-07-24 11:20:00,50.98,51.07,50.96,50.96,138100.0,37.8338,37.9006,37.819,37.819,138100.0
2012-07-24 11:30:00,50.96,51.02,50.85,50.87,286700.0,37.819,37.8635,37.7373,37.7522,286700.0
2012-07-24 11:40:00,50.87,50.87,50.76,50.84,173100.0,37.7522,37.7522,37.6705,37.7299,173100.0
2012-07-24 11:50:00,50.84,50.9,50.82,50.85,87600.0,37.7299,37.7744,37.7151,37.7373,87600.0
2012-07-24 12:00:00,50.85,50.85,50.68,50.76,268800.0,37.7373,37.7373,37.6112,37.6705,268800.0
2012-07-24 12:10:00,50.75,50.79,50.69,50.71,130700.0,37.6631,37.6928,37.6186,37.6334,130700.0
2012-07-24 12:20:00,50.7,50.71,50.61,50.68,130800.0,37.626,37.6334,37.5592,37.6112,130800.0
2012-07-24 12:30:00,50.68,50.76,50.66,50.7,129600.0,37.6112,37.6705,37.5963,37.626,129600.0
2012-07-24 12:40:00,50.7,50.74,50.67,50.68,92200.0,37.626,37.6557,37.6037,37.6112,92200.0
2012-07-24 12:50:00,50.67,50.81,50.65,50.81,82900.0,37.6037,37.7076,37.5889,37.7076,82900.0
2012-07-24 13:00:00,50.81,50.83,50.79,50.79,77200.0,37.7076,37.7225,37.6928,37.6928,77200.0
2012-07-24 13:10:00,50.8,50.87,50.78,50.8,104700.0,37.7002,37.7522,37.6854,37.7002,104700.0
2012-07-24 13:20:00,50.8,50.86,50.78,50.86,159000.0,37.7002,37.7447,37.6854,37.7447,159000.0
2012-07-24 13:30:00,50.86,50.87,50.81,50.86,106700.0,37.7447,37.7522,37.7076,37.7447,106700.0
2012-07-24 13:40:00,50.85,50.89,50.82,50.82,167400.0,37.7373,37.767,37.7151,37.7151,167400.0
2012-07-24 13:50:00,50.82,51.01,50.82,50.96,99900.0,37.7151,37.8561,37.7151,37.819,99900.0
2012-07-24 14:00:00,50.96,50.97,50.82,50.83,111100.0,37.819,37.8264,37.7151,37.7225,111100.0
2012-07-24 14:10:00,50.84,50.85,50.81,50.82,121500.0,37.7299,37.7373,37.7076,37.7151,121500.0
2012-07-24 14:20:00,50.82,50.83,50.67,50.7,114500.0,37.7151,37.7225,37.6037,37.626,114500.0
2012-07-24 14:30:00,50.7,50.81,50.67,50.78,102400.0,37.626,37.7076,37.6037,37.6854,102400.0
2012-07-24 14:40:00,50.78,50.81,50.74,50.77,59900.0,37.6854,37.7076,37.6557,37.678,59900.0
2012-07-24 14:50:00,50.77,50.79,50.68,50.79,124000.0,37.678,37.6928,37.6112,37.6928,124000.0
2012-07-24 15:00:00,50.79,50.85,50.68,50.71,131200.0,37.6928,37.7373,37.6112,37.6334,131200.0
2012-07-24 15:10:00,50.71,50.77,50.69,50.74,193200.0,37.6334,37.678,37.6186,37.6557,193200.0
2012-07-24 15:20:00,50.75,51.01,50.73,51.01,224600.0,37.6631,37.8561,37.6483,37.8561,224600.0
2012-07-24 15:30:00,51.01,51.06,50.94,51.03,403200.0,37.8561,37.8932,37.8041,37.8709,403200.0
2012-07-24 15:40:00,51.02,51.08,51.02,51.04,762000.0,37.8635,37.908,37.8635,37.8783,762000.0
2012-07-24 15:50:00,51.05,51.3,51.03,51.17,1255400.0,37.8858,38.0713,37.8709,37.9748,1255400.0
2012-07-25 09:30:00,51.49,51.75,51.31,51.7,471000.0,38.2123,38.4052,38.0787,38.3681,471000.0
2012-07-25 09:40:00,51.7,51.85,51.64,51.79,334100.0,38.3681,38.4795,38.3236,38.4349,334100.0
2012-07-25 09:50:00,51.79,51.81,51.56,51.57,574600.0,38.4349,38.4498,38.2642,38.2717,574600.0
2012-07-25 10:00:00,51.57,51.57,51.14,51.27,576000.0,38.2717,38.2717,37.9525,38.049,576000.0
2012-07-25 10:10:00,51.26,51.48,51.22,51.41,227300.0,38.0416,38.2049,38.0119,38.1529,227300.0
2012-07-25 10:20:00,51.4,51.45,51.29,51.35,140500.0,38.1455,38.1826,38.0639,38.1084,140500.0
2012-07-25 10:30:00,51.35,51.36,51.27,51.31,169900.0,38.1084,38.1158,38.049,38.0787,169900.0
2012-07-25 10:40:00,51.31,51.35,51.19,51.25,141000.0,38.0787,38.1084,37.9897,38.0342,141000.0
2012-07-25 10:50:00,51.25,51.26,51.15,51.24,223000.0,38.0342,38.0416,37.96,38.0268,223000.0
2012-07-25 11:00:00,51.25,51.33,51.22,51.3,137000.0,38.0342,38.0935,38.0119,38.0713,137000.0
2012-07-25 11:10:00,51.31,51.33,51.23,51.25,128500.0,38.0787,38.0935,38.0193,38.0342,128500.0
2012-07-25 11:20:00,51.25,51.35,51.24,51.32,157800.0,38.0342,38.1084,38.0268,38.0861,157800.0
2012-07-25 11:30:00,51.31,51.38,51.28,51.35,114800.0,38.0787,38.1307,38.0564,38.1084,114800.0
2012-07-25 11:40:00,51.35,51.39,51.33,51.36,94800.0,38.1084,38.1381,38.0935,38.1158,94800.0
2012-07-25 11:50:00,51.36,51.42,51.33,51.34,94000.0,38.1158,38.1603,38.0935,38.101,94000.0
2012-07-25 12:00:00,51.35,51.37,51.31,51.34,88800.0,38.1084,38.1232,38.0787,38.101,88800.0
2012-07-25 12:10:00,51.33,51.36,51.22,51.22,101300.0,38.0935,38.1158,38.0119,38.0119,101300.0
2012-07-25 12:20:00,51.22,51.27,51.21,51.23,64700.0,38.0119,38.049,38.0045,38.0193,64700.0
2012-07-25 12:30:00,51.23,51.27,51.22,51.26,40700.0,38.0193,38.049,38.0119,38.0416,40700.0
2012-07-25 12:40:00,51.27,51.35,51.24,51.3,71600.0,38.049,38.1084,38.0268,38.0713,71600.0
2012-07-25 12:50:00,51.3,51.3,51.26,51.27,63100.0,38.0713,38.0713,38.0416,38.049,63100.0
2012-07-25 13:00:00,51.27,51.35,51.27,51.32,75100.0,38.049,38.1084,38.049,38.0861,75100.0
2012-07-25 13:10:00,51.32,51.37,51.3,51.34,63000.0,38.0861,38.1232,38.0713,38.101,63000.0
2012-07-25 13:20:00,51.34,51.41,51.34,51.4,85600.0,38.101,38.1529,38.101,38.1455,85600.0
2012-07-25 13:30:00,51.41,51.5,51.35,51.49,193100.0,38.1529,38.2197,38.1084,38.2123,193100.0
2012-07-25 13:40:00,51.5,51.51,51.38,51.38,304500.0,38.2197,38.2271,38.1307,38.1307,304500.0
2012-07-25 13:50:00,51.37,51.43,51.32,51.35,142200.0,38.1232,38.1678,38.0861,38.1084,142200.0
2012-07-25 14:00:00,51.36,51.36,51.24,51.24,373900.0,38.1158,38.1158,38.0268,38.0268,373900.0
2012-07-25 14:10:00,51.24,51.31,51.18,51.2,216300.0,38.0268,38.0787,37.9822,37.9971,216300.0
2012-07-25 14:20:00,51.21,51.29,51.2,51.24,191200.0,38.0045,38.0639,37.9971,38.0268,191200.0
2012-07-25 14:30:00,51.24,51.31,51.2,51.27,194700.0,38.0268,38.0787,37.9971,38.049,194700.0
2012-07-25 14:40:00,51.26,51.3,51.18,51.22,250900.0,38.0416,38.0713,37.9822,38.0119,250900.0
2012-07-25 14:50:00,51.22,51.24,51.15,51.17,105000.0,38.0119,38.0268,37.96,37.9748,105000.0
2012-07-25 15:00:00,51.16,51.21,51.12,51.2,171100.0,37.9674,38.0045,37.9377,37.9971,171100.0
2012-07-25 15:10:00,51.21,51.21,51.14,51.16,163200.0,38.0045,38.0045,37.9525,37.9674,163200.0
2012-07-25 15:20:00,51.16,51.17,51.08,51.13,302600.0,37.9674,37.9748,37.908,37.9451,302600.0
2012-07-25 15:30:00,51.12,51.13,51.05,51.1,285000.0,37.9377,37.9451,37.8858,37.9229,285000.0
2012-07-25 15:40:00,51.1,51.12,51.0,51.05,281400.0,37.9229,37.9377,37.8486,37.8858,281400.0
2012-07-25 15:50:00,51.04,51.11,51.03,51.1,423600.0,37.8783,37.9303,37.8709,37.9229,423600.0
2012-07-26 09:30:00,51.74,52.34,51.74,52.17,494300.0,38.3978,38.8431,38.3978,38.7169,494300.0
2012-07-26 09:40:00,52.2,52.4,52.18,52.33,375400.0,38.7392,38.8876,38.7244,38.8357,375400.0
2012-07-26 09:50:00,52.33,52.34,52.28,52.31,194100.0,38.8357,38.8431,38.7986,38.8208,194100.0
2012-07-26 10:00:00,52.31,52.37,52.27,52.35,345300.0,38.8208,38.8654,38.7912,38.8505,345300.0
2012-07-26 10:10:00,52.35,52.4,52.28,52.33,290000.0,38.8505,38.8876,38.7986,38.8357,290000.0
2012-07-26 10:20:00,52.34,52.39,52.32,52.33,218100.0,38.8431,38.8802,38.8283,38.8357,218100.0
2012-07-26 10:30:00,52.34,52.41,52.34,52.39,507100.0,38.8431,38.895,38.8431,38.8802,507100.0
2012-07-26 10:40:00,52.38,52.43,52.35,52.42,423100.0,38.8728,38.9099,38.8505,38.9025,423100.0
2012-07-26 10:50:00,52.43,52.43,52.23,52.34,368500.0,38.9099,38.9099,38.7615,38.8431,368500.0
2012-07-26 11:00:00,52.34,52.43,52.31,52.43,273800.0,38.8431,38.9099,38.8208,38.9099,273800.0
2012-07-26 11:10:00,52.43,52.45,52.34,52.41,430900.0,38.9099,38.9247,38.8431,38.895,430900.0
2012-07-26 11:20:00,52.42,52.44,52.31,52.39,173200.0,38.9025,38.9173,38.8208,38.8802,173200.0
2012-07-26 11:30:00,52.39,52.43,52.31,52.34,253400.0,38.8802,38.9099,38.8208,38.8431,253400.0
2012-07-26 11:40:00,52.34,52.35,52.26,52.29,259300.0,38.8431,38.8505,38.7837,38.806,259300.0
2012-07-26 11:50:00,52.29,52.36,52.27,52.3,169600.0,38.806,38.8579,38.7912,38.8134,169600.0
2012-07-26 12:00:00,52.3,52.33,52.26,52.31,140000.0,38.8134,38.8357,38.7837,38.8208,140000.0
2012-07-26 12:10:00,52.3,52.35,52.3,52.3,124700.0,38.8134,38.8505,38.8134,38.8134,124700.0
2012-07-26 12:20:00,52.3,52.4,52.3,52.36,217000.0,38.8134,38.8876,38.8134,38.8579,217000.0
2012-07-26 12:30:00,52.36,52.42,52.35,52.41,121900.0,38.8579,38.9025,38.8505,38.895,121900.0
2012-07-26 12:40:00,52.4,52.44,52.35,52.35,148900.0,38.8876,38.9173,38.8505,38.8505,148900.0
2012-07-26 12:50:00,52.35,52.46,52.33,52.42,123300.0,38.8505,38.9322,38.8357,38.9025,123300.0
2012-07-26 13:00:00,52.42,52.5,52.4,52.46,180800.0,38.9025,38.9618,38.8876,38.9322,180800.0
2012-07-26 13:10:00,52.46,52.46,52.41,52.43,70500.0,38.9322,38.9322,38.895,38.9099,70500.0
2012-07-26 13:20:00,52.43,52.5,52.43,52.5,145300.0,38.9099,38.9618,38.9099,38.9618,145300.0
2012-07-26 13:30:00,52.5,52.68,52.5,52.62,241500.0,38.9618,39.0954,38.9618,39.0509,241500.0
2012-07-26 13:40:00,52.62,52.62,52.54,52.54,130400.0,39.0509,39.0509,38.9915,38.9915,130400.0
2012-07-26 13:50:00,52.54,52.58,52.51,52.56,239200.0,38.9915,39.0212,38.9693,39.0064,239200.0
2012-07-26 14:00:00,52.55,52.67,52.55,52.66,311600.0,38.9989,39.088,38.9989,39.0806,311600.0
2012-07-26 14:10:00,52.66,52.66,52.59,52.6,137900.0,39.0806,39.0806,39.0286,39.0361,137900.0
2012-07-26 14:20:00,52.6,52.66,52.59,52.66,172500.0,39.0361,39.0806,39.0286,39.0806,172500.0
2012-07-26 14:30:00,52.66,52.69,52.64,52.68,254000.0,39.0806,39.1028,39.0657,39.0954,254000.0
2012-07-26 14:40:00,52.67,52.69,52.65,52.68,156200.0,39.088,39.1028,39.0732,39.0954,156200.0
2012-07-26 14:50:00,52.67,52.77,52.65,52.75,322300.0,39.088,39.1622,39.0732,39.1474,322300.0
2012-07-26 15:00:00,52.74,52.78,52.74,52.77,214100.0,39.14,39.1696,39.14,39.1622,214100.0
2012-07-26 15:10:00,52.77,52.83,52.76,52.8,312400.0,39.1622,39.2067,39.1548,39.1845,312400.0
2012-07-26 15:20:00,52.8,52.88,52.79,52.87,376500.0,39.1845,39.2439,39.1771,39.2364,376500.0
2012-07-26 15:30:00,52.87,52.9,52.83,52.88,483900.0,39.2364,39.2587,39.2067,39.2439,483900.0
2012-07-26 15:40:00,52.87,52.96,52.87,52.96,805000.0,39.2364,39.3032,39.2364,39.3032,805000.0
2012-07-26 15:50:00,52.96,52.96,52.88,52.9,1325100.0,39.3032,39.3032,39.2439,39.2587,1325100.0
2012-07-27 09:30:00,52.99,53.15,52.94,53.07,354000.0,39.3255,39.4442,39.2884,39.3849,354000.0
2012-07-27 09:40:00,53.07,53.1,52.91,53.08,221600.0,39.3849,39.4071,39.2661,39.3923,221600.0
2012-07-27 09:50:00,53.08,53.22,53.0,53.18,216800.0,39.3923,39.4962,39.3329,39.4665,216800.0
2012-07-27 10:00:00,53.18,53.32,53.14,53.21,331900.0,39.4665,39.5704,39.4368,39.4888,331900.0
2012-07-27 10:10:00,53.24,53.24,53.15,53.21,226400.0,39.511,39.511,39.4442,39.4888,226400.0
2012-07-27 10:20:00,53.21,53.31,53.17,53.25,191700.0,39.4888,39.563,39.4591,39.5184,191700.0
2012-07-27 10:30:00,53.26,53.37,53.25,53.36,182200.0,39.5259,39.6075,39.5184,39.6001,182200.0
2012-07-27 10:40:00,53.36,53.45,53.35,53.44,403200.0,39.6001,39.6669,39.5927,39.6594,403200.0
2012-07-27 10:50:00,53.44,53.63,53.43,53.6,487400.0,39.6594,39.8004,39.652,39.7782,487400.0
2012-07-27 11:00:00,53.6,53.61,53.53,53.57,178400.0,39.7782,39.7856,39.7262,39.7559,178400.0
2012-07-27 11:10:00,53.57,53.62,53.48,53.62,175100.0,39.7559,39.793,39.6891,39.793,175100.0
2012-07-27 11:20:00,53.63,53.68,53.58,53.61,165400.0,39.8004,39.8376,39.7633,39.7856,165400.0
2012-07-27 11:30:00,53.6,53.72,53.6,53.68,157500.0,39.7782,39.8672,39.7782,39.8376,157500.0
2012-07-27 11:40:00,53.69,53.72,53.63,53.64,159300.0,39.845,39.8672,39.8004,39.8079,159300.0
2012-07-27 11:50:00,53.65,53.73,53.64,53.7,99600.0,39.8153,39.8747,39.8079,39.8524,99600.0
2012-07-27 12:00:00,53.7,53.71,53.63,53.68,125000.0,39.8524,39.8598,39.8004,39.8376,125000.0
2012-07-27 12:10:00,53.69,53.75,53.65,53.66,140900.0,39.845,39.8895,39.8153,39.8227,140900.0
2012-07-27 12:20:00,53.66,53.71,53.64,53.67,106300.0,39.8227,39.8598,39.8079,39.8301,106300.0
2012-07-27 12:30:00,53.68,53.69,53.59,53.62,166200.0,39.8376,39.845,39.7708,39.793,166200.0
2012-07-27 12:40:00,53.63,53.64,53.6,53.64,78900.0,39.8004,39.8079,39.7782,39.8079,78900.0
2012-07-27 12:50:00,53.63,53.66,53.6,53.64,65800.0,39.8004,39.8227,39.7782,39.8079,65800.0
2012-07-27 13:00:00,53.64,53.67,53.61,53.65,109700.0,39.8079,39.8301,39.7856,39.8153,109700.0
2012-07-27 13:10:00,53.65,53.71,53.64,53.7,98000.0,39.8153,39.8598,39.8079,39.8524,98000.0
2012-07-27 13:20:00,53.7,54.0,53.69,53.99,301400.0,39.8524,40.075,39.845,40.0676,301400.0
2012-07-27 13:30:00,53.99,54.18,53.95,54.11,364300.0,40.0676,40.2086,40.0379,40.1567,364300.0
2012-07-27 13:40:00,54.11,54.28,53.95,53.96,320300.0,40.1567,40.2828,40.0379,40.0454,320300.0
2012-07-27 13:50:00,53.95,54.02,53.93,53.96,205100.0,40.0379,40.0899,40.0231,40.0454,205100.0
2012-07-27 14:00:00,53.95,54.01,53.88,53.93,138700.0,40.0379,40.0825,39.986,40.0231,138700.0
2012-07-27 14:10:00,53.93,53.94,53.8,53.8,118500.0,40.0231,40.0305,39.9266,39.9266,118500.0
2012-07-27 14:20:00,53.8,53.91,53.77,53.9,165900.0,39.9266,40.0082,39.9043,40.0008,165900.0
2012-07-27 14:30:00,53.9,53.95,53.85,53.91,146400.0,40.0008,40.0379,39.9637,40.0082,146400.0
2012-07-27 14:40:00,53.91,53.96,53.85,53.86,108600.0,40.0082,40.0454,39.9637,39.9711,108600.0
2012-07-27 14:50:00,53.86,53.94,53.82,53.84,139500.0,39.9711,40.0305,39.9415,39.9563,139500.0
2012-07-27 15:00:00,53.84,53.92,53.82,53.91,181900.0,39.9563,40.0157,39.9415,40.0082,181900.0
2012-07-27 15:10:00,53.91,53.92,53.82,53.88,151700.0,40.0082,40.0157,39.9415,39.986,151700.0
2012-07-27 15:20:00,53.88,53.91,53.82,53.9,190700.0,39.986,40.0082,39.9415,40.0008,190700.0
2012-07-27 15:30:00,53.91,53.93,53.85,53.87,261100.0,40.0082,40.0231,39.9637,39.9786,261100.0
2012-07-27 15:40:00,53.88,53.94,53.83,53.83,374100.0,39.986,40.0305,39.9489,39.9489,374100.0
2012-07-27 15:50:00,53.84,53.86,53.66,53.73,816700.0,39.9563,39.9711,39.8227,39.8747,816700.0
2012-07-30 09:30:00,53.46,53.76,53.44,53.55,360500.0,39.6743,39.8969,39.6594,39.7411,360500.0
2012-07-30 09:40:00,53.56,53.58,53.29,53.3,278800.0,39.7485,39.7633,39.5481,39.5555,278800.0
2012-07-30 09:50:00,53.3,53.51,53.28,53.51,210400.0,39.5555,39.7114,39.5407,39.7114,210400.0
2012-07-30 10:00:00,53.51,53.52,53.31,53.37,231800.0,39.7114,39.7188,39.563,39.6075,231800.0
2012-07-30 10:10:00,53.37,53.45,53.34,53.38,225300.0,39.6075,39.6669,39.5852,39.6149,225300.0
2012-07-30 10:20:00,53.38,53.59,53.37,53.51,154400.0,39.6149,39.7708,39.6075,39.7114,154400.0
2012-07-30 10:30:00,53.52,53.53,53.39,53.41,184100.0,39.7188,39.7262,39.6223,39.6372,184100.0
2012-07-30 10:40:00,53.42,53.42,53.17,53.21,311100.0,39.6446,39.6446,39.4591,39.4888,311100.0
2012-07-30 10:50:00,53.22,53.29,53.09,53.12,329900.0,39.4962,39.5481,39.3997,39.422,329900.0
2012-07-30 11:00:00,53.13,53.24,53.12,53.16,204000.0,39.4294,39.511,39.422,39.4516,204000.0
2012-07-30 11:10:00,53.17,53.22,52.97,52.98,336400.0,39.4591,39.4962,39.3106,39.3181,336400.0
2012-07-30 11:20:00,52.99,53.02,52.89,53.0,423700.0,39.3255,39.3477,39.2513,39.3329,423700.0
2012-07-30 11:30:00,53.0,53.03,52.93,53.0,273700.0,39.3329,39.3552,39.281,39.3329,273700.0
2012-07-30 11:40:00,52.99,52.99,52.9,52.95,416000.0,39.3255,39.3255,39.2587,39.2958,416000.0
2012-07-30 11:50:00,52.95,52.98,52.91,52.95,141900.0,39.2958,39.3181,39.2661,39.2958,141900.0
2012-07-30 12:00:00,52.95,52.99,52.89,52.9,195900.0,39.2958,39.3255,39.2513,39.2587,195900.0
2012-07-30 12:10:00,52.9,52.92,52.81,52.9,255500.0,39.2587,39.2735,39.1919,39.2587,255500.0
2012-07-30 12:20:00,52.9,52.97,52.86,52.97,151800.0,39.2587,39.3106,39.229,39.3106,151800.0
2012-07-30 12:30:00,52.97,53.05,52.94,53.04,136600.0,39.3106,39.37,39.2884,39.3626,136600.0
2012-07-30 12:40:00,53.04,53.19,53.04,53.12,134500.0,39.3626,39.4739,39.3626,39.422,134500.0
2012-07-30 12:50:00,53.11,53.19,53.04,53.11,93200.0,39.4145,39.4739,39.3626,39.4145,93200.0
2012-07-30 13:00:00,53.12,53.23,53.08,53.23,99000.0,39.422,39.5036,39.3923,39.5036,99000.0
2012-07-30 13:10:00,53.23,53.23,53.12,53.17,116800.0,39.5036,39.5036,39.422,39.4591,116800.0
2012-07-30 13:20:00,53.17,53.23,53.15,53.19,98900.0,39.4591,39.5036,39.4442,39.4739,98900.0
2012-07-30 13:30:00,53.18,53.32,53.18,53.24,115900.0,39.4665,39.5704,39.4665,39.511,115900.0
2012-07-30 13:40:00,53.24,53.34,53.24,53.33,80900.0,39.511,39.5852,39.511,39.5778,80900.0
2012-07-30 13:50:00,53.32,53.33,53.2,53.21,144000.0,39.5704,39.5778,39.4813,39.4888,144000.0
2012-07-30 14:00:00,53.2,53.2,53.13,53.14,109300.0,39.4813,39.4813,39.4294,39.4368,109300.0
2012-07-30 14:10:00,53.14,53.21,53.13,53.17,128200.0,39.4368,39.4888,39.4294,39.4591,128200.0
2012-07-30 14:20:00,53.17,53.22,53.11,53.17,172000.0,39.4591,39.4962,39.4145,39.4591,172000.0
2012-07-30 14:30:00,53.16,53.18,53.11,53.12,172800.0,39.4516,39.4665,39.4145,39.422,172800.0
2012-07-30 14:40:00,53.11,53.18,53.11,53.15,115700.0,39.4145,39.4665,39.4145,39.4442,115700.0
2012-07-30 14:50:00,53.15,53.23,53.15,53.21,85600.0,39.4442,39.5036,39.4442,39.4888,85600.0
2012-07-30 15:00:00,53.21,53.25,53.13,53.14,120500.0,39.4888,39.5184,39.4294,39.4368,120500.0
2012-07-30 15:10:00,53.14,53.19,53.11,53.19,157200.0,39.4368,39.4739,39.4145,39.4739,157200.0
2012-07-30 15:20:00,53.19,53.24,53.15,53.22,127400.0,39.4739,39.511,39.4442,39.4962,127400.0
2012-07-30 15:30:00,53.22,53.28,53.15,53.21,243700.0,39.4962,39.5407,39.4442,39.4888,243700.0
2012-07-30 15:40:00,53.21,53.25,53.14,53.22,387200.0,39.4888,39.5184,39.4368,39.4962,387200.0
2012-07-30 15:50:00,53.22,53.28,53.18,53.24,480500.0,39.4962,39.5407,39.4665,39.511,480500.0
2012-07-31 09:30:00,52.98,53.0,52.29,52.32,951100.0,39.3181,39.3329,38.806,38.8283,951100.0
2012-07-31 09:40:00,52.32,52.42,52.26,52.34,577300.0,38.8283,38.9025,38.7837,38.8431,577300.0
2012-07-31 09:50:00,52.34,52.36,52.12,52.33,510100.0,38.8431,38.8579,38.6798,38.8357,510100.0
2012-07-31 10:00:00,52.35,52.51,52.27,52.27,413100.0,38.8505,38.9693,38.7912,38.7912,413100.0
2012-07-31 10:10:00,52.28,52.41,52.21,52.38,305900.0,38.7986,38.895,38.7466,38.8728,305900.0
2012-07-31 10:20:00,52.37,52.4,52.26,52.26,230300.0,38.8654,38.8876,38.7837,38.7837,230300.0
2012-07-31 10:30:00,52.25,52.3,52.23,52.29,210200.0,38.7763,38.8134,38.7615,38.806,210200.0
2012-07-31 10:40:00,52.29,52.42,52.29,52.38,289300.0,38.806,38.9025,38.806,38.8728,289300.0
2012-07-31 10:50:00,52.38,52.4,52.31,52.35,189900.0,38.8728,38.8876,38.8208,38.8505,189900.0
2012-07-31 11:00:00,52.35,52.4,52.28,52.31,185800.0,38.8505,38.8876,38.7986,38.8208,185800.0
2012-07-31 11:10:00,52.3,52.43,52.3,52.36,261100.0,38.8134,38.9099,38.8134,38.8579,261100.0
2012-07-31 11:20:00,52.36,52.39,52.29,52.29,180700.0,38.8579,38.8802,38.806,38.806,180700.0
2012-07-31 11:30:00,52.29,52.38,52.23,52.35,194000.0,38.806,38.8728,38.7615,38.8505,194000.0
2012-07-31 11:40:00,52.34,52.37,52.28,52.37,136600.0,38.8431,38.8654,38.7986,38.8654,136600.0
2012-07-31 11:50:00,52.38,52.51,52.37,52.5,150900.0,38.8728,38.9693,38.8654,38.9618,150900.0
2012-07-31 12:00:00,52.5,52.5,52.35,52.4,160100.0,38.9618,38.9618,38.8505,38.8876,160100.0
2012-07-31 12:10:00,52.4,52.4,52.3,52.34,129200.0,38.8876,38.8876,38.8134,38.8431,129200.0
2012-07-31 12:20:00,52.34,52.42,52.3,52.4,118400.0,38.8431,38.9025,38.8134,38.8876,118400.0
2012-07-31 12:30:00,52.4,52.41,52.34,52.39,105100.0,38.8876,38.895,38.8431,38.8802,105100.0
2012-07-31 12:40:00,52.39,52.39,52.3,52.31,137700.0,38.8802,38.8802,38.8134,38.8208,137700.0
2012-07-31 12:50:00,52.31,52.31,52.2,52.23,207600.0,38.8208,38.8208,38.7392,38.7615,207600.0
2012-07-31 13:00:00,52.22,52.25,52.19,52.2,199400.0,38.754,38.7763,38.7318,38.7392,199400.0
2012-07-31 13:10:00,52.2,52.25,52.17,52.22,178000.0,38.7392,38.7763,38.7169,38.754,178000.0
2012-07-31 13:20:00,52.22,52.34,52.2,52.34,157900.0,38.754,38.8431,38.7392,38.8431,157900.0
2012-07-31 13:30:00,52.34,52.37,52.3,52.37,102300.0,38.8431,38.8654,38.8134,38.8654,102300.0
2012-07-31 13:40:00,52.37,52.38,52.26,52.3,109300.0,38.8654,38.8728,38.7837,38.8134,109300.0
2012-07-31 13:50:00,52.3,52.32,52.28,52.3,97700.0,38.8134,38.8283,38.7986,38.8134,97700.0
2012-07-31 14:00:00,52.29,52.39,52.27,52.39,132900.0,38.806,38.8802,38.7912,38.8802,132900.0
2012-07-31 14:10:00,52.39,52.49,52.38,52.45,138400.0,38.8802,38.9544,38.8728,38.9247,138400.0
2012-07-31 14:20:00,52.44,52.5,52.42,52.48,123800.0,38.9173,38.9618,38.9025,38.947,123800.0
2012-07-31 14:30:00,52.49,52.5,52.38,52.42,176700.0,38.9544,38.9618,38.8728,38.9025,176700.0
2012-07-31 14:40:00,52.41,52.43,52.38,52.39,109600.0,38.895,38.9099,38.8728,38.8802,109600.0
2012-07-31 14:50:00,52.39,52.42,52.32,52.32,180500.0,38.8802,38.9025,38.8283,38.8283,180500.0
2012-07-31 15:00:00,52.32,52.35,52.29,52.3,198700.0,38.8283,38.8505,38.806,38.8134,198700.0
2012-07-31 15:10:00,52.3,52.35,52.23,52.34,338100.0,38.8134,38.8505,38.7615,38.8431,338100.0
2012-07-31 15:20:00,52.34,52.37,52.32,52.37,137400.0,38.8431,38.8654,38.8283,38.8654,137400.0
2012-07-31 15:30:00,52.37,52.37,52.22,52.23,282700.0,38.8654,38.8654,38.754,38.7615,282700.0
2012-07-31 15:40:00,52.23,52.3,52.16,52.17,738800.0,38.7615,38.8134,38.7095,38.7169,738800.0
2012-07-31 15:50:00,52.17,52.28,52.17,52.18,892600.0,38.7169,38.7986,38.7169,38.7244,892600.0
2012-08-01 09:30:00,52.31,52.41,52.1,52.34,370900.0,38.8208,38.895,38.665,38.8431,370900.0
2012-08-01 09:40:00,52.33,52.42,52.14,52.39,411000.0,38.8357,38.9025,38.6947,38.8802,411000.0
2012-08-01 09:50:00,52.39,52.53,52.26,52.28,219000.0,38.8802,38.9841,38.7837,38.7986,219000.0
2012-08-01 10:00:00,52.26,52.43,52.23,52.35,261500.0,38.7837,38.9099,38.7615,38.8505,261500.0
2012-08-01 10:10:00,52.35,52.35,52.13,52.16,218000.0,38.8505,38.8505,38.6873,38.7095,218000.0
2012-08-01 10:20:00,52.16,52.28,52.15,52.26,123500.0,38.7095,38.7986,38.7021,38.7837,123500.0
2012-08-01 10:30:00,52.28,52.39,52.23,52.34,161400.0,38.7986,38.8802,38.7615,38.8431,161400.0
2012-08-01 10:40:00,52.33,52.53,52.27,52.48,229100.0,38.8357,38.9841,38.7912,38.947,229100.0
2012-08-01 10:50:00,52.48,52.48,52.28,52.31,124100.0,38.947,38.947,38.7986,38.8208,124100.0
2012-08-01 11:00:00,52.32,52.34,52.23,52.24,101600.0,38.8283,38.8431,38.7615,38.7689,101600.0
2012-08-01 11:10:00,52.25,52.27,52.2,52.26,100200.0,38.7763,38.7912,38.7392,38.7837,100200.0
2012-08-01 11:20:00,52.26,52.27,52.21,52.26,75900.0,38.7837,38.7912,38.7466,38.7837,75900.0
2012-08-01 11:30:00,52.25,52.26,52.21,52.25,89100.0,38.7763,38.7837,38.7466,38.7763,89100.0
2012-08-01 11:40:00,52.26,52.26,52.2,52.22,115500.0,38.7837,38.7837,38.7392,38.754,115500.0
2012-08-01 11:50:00,52.23,52.25,52.2,52.23,75600.0,38.7615,38.7763,38.7392,38.7615,75600.0
2012-08-01 12:00:00,52.24,52.34,52.22,52.29,119200.0,38.7689,38.8431,38.754,38.806,119200.0
2012-08-01 12:10:00,52.28,52.29,52.13,52.15,94400.0,38.7986,38.806,38.6873,38.7021,94400.0
2012-08-01 12:20:00,52.15,52.25,52.13,52.18,112300.0,38.7021,38.7763,38.6873,38.7244,112300.0
2012-08-01 12:30:00,52.19,52.21,52.15,52.16,71300.0,38.7318,38.7466,38.7021,38.7095,71300.0
2012-08-01 12:40:00,52.16,52.16,52.11,52.14,96200.0,38.7095,38.7095,38.6724,38.6947,96200.0
2012-08-01 12:50:00,52.15,52.16,52.13,52.16,91100.0,38.7021,38.7095,38.6873,38.7095,91100.0
2012-08-01 13:00:00,52.15,52.22,52.13,52.14,144300.0,38.7021,38.754,38.6873,38.6947,144300.0
2012-08-01 13:10:00,52.14,52.15,52.04,52.07,129800.0,38.6947,38.7021,38.6205,38.6427,129800.0
2012-08-01 13:20:00,52.07,52.09,52.05,52.07,117200.0,38.6427,38.6576,38.6279,38.6427,117200.0
2012-08-01 13:30:00,52.07,52.07,52.01,52.02,95800.0,38.6427,38.6427,38.5982,38.6056,95800.0
2012-08-01 13:40:00,52.02,52.08,52.01,52.05,105400.0,38.6056,38.6501,38.5982,38.6279,105400.0
2012-08-01 13:50:00,52.04,52.04,51.94,51.96,105800.0,38.6205,38.6205,38.5462,38.5611,105800.0
2012-08-01 14:00:00,51.97,52.02,51.93,52.02,131500.0,38.5685,38.6056,38.5388,38.6056,131500.0
2012-08-01 14:10:00,52.02,52.02,51.55,51.74,647500.0,38.6056,38.6056,38.2568,38.3978,647500.0
2012-08-01 14:20:00,51.74,51.94,51.72,51.92,332800.0,38.3978,38.5462,38.383,38.5314,332800.0
2012-08-01 14:30:00,51.92,51.94,51.71,51.84,259500.0,38.5314,38.5462,38.3756,38.472,259500.0
2012-08-01 14:40:00,51.84,51.9,51.66,51.69,273900.0,38.472,38.5166,38.3385,38.3607,273900.0
2012-08-01 14:50:00,51.7,51.79,51.65,51.78,322800.0,38.3681,38.4349,38.331,38.4275,322800.0
2012-08-01 15:00:00,51.78,51.86,51.7,51.85,200000.0,38.4275,38.4869,38.3681,38.4795,200000.0
2012-08-01 15:10:00,51.85,51.86,51.72,51.78,210400.0,38.4795,38.4869,38.383,38.4275,210400.0
2012-08-01 15:20:00,51.77,51.94,51.75,51.88,205100.0,38.4201,38.5462,38.4052,38.5017,205100.0
2012-08-01 15:30:00,51.87,51.93,51.8,51.9,214800.0,38.4943,38.5388,38.4423,38.5166,214800.0
2012-08-01 15:40:00,51.91,51.92,51.8,51.8,288500.0,38.524,38.5314,38.4423,38.4423,288500.0
2012-08-01 15:50:00,51.81,51.86,51.65,51.69,635900.0,38.4498,38.4869,38.331,38.3607,635900.0
2012-08-02 09:30:00,51.39,52.08,51.39,51.94,296200.0,38.1381,38.6501,38.1381,38.5462,296200.0
2012-08-02 09:40:00,51.95,51.99,51.67,51.74,354400.0,38.5537,38.5834,38.3459,38.3978,354400.0
2012-08-02 09:50:00,51.73,51.84,51.68,51.76,268000.0,38.3904,38.472,38.3533,38.4127,268000.0
2012-08-02 10:00:00,51.71,51.89,51.63,51.89,148400.0,38.3756,38.5091,38.3162,38.5091,148400.0
2012-08-02 10:10:00,51.89,51.89,51.7,51.77,177000.0,38.5091,38.5091,38.3681,38.4201,177000.0
2012-08-02 10:20:00,51.77,52.01,51.76,51.93,161400.0,38.4201,38.5982,38.4127,38.5388,161400.0
2012-08-02 10:30:00,51.93,51.98,51.74,51.82,196600.0,38.5388,38.5759,38.3978,38.4572,196600.0
2012-08-02 10:40:00,51.81,51.97,51.76,51.92,133400.0,38.4498,38.5685,38.4127,38.5314,133400.0
2012-08-02 10:50:00,51.92,51.99,51.6,51.72,288800.0,38.5314,38.5834,38.2939,38.383,288800.0
2012-08-02 11:00:00,51.72,51.84,51.7,51.73,292800.0,38.383,38.472,38.3681,38.3904,292800.0
2012-08-02 11:10:00,51.7,51.81,51.68,51.8,269300.0,38.3681,38.4498,38.3533,38.4423,269300.0
2012-08-02 11:20:00,51.81,51.81,51.62,51.74,222800.0,38.4498,38.4498,38.3088,38.3978,222800.0
2012-08-02 11:30:00,51.75,51.75,51.6,51.65,178900.0,38.4052,38.4052,38.2939,38.331,178900.0
2012-08-02 11:40:00,51.65,51.73,51.61,51.69,208800.0,38.331,38.3904,38.3013,38.3607,208800.0
2012-08-02 11:50:00,51.69,51.7,51.55,51.7,148300.0,38.3607,38.3681,38.2568,38.3681,148300.0
2012-08-02 12:00:00,51.7,51.76,51.66,51.67,140400.0,38.3681,38.4127,38.3385,38.3459,140400.0
2012-08-02 12:10:00,51.68,51.7,51.59,51.64,135200.0,38.3533,38.3681,38.2865,38.3236,135200.0
2012-08-02 12:20:00,51.63,51.68,51.59,51.66,103100.0,38.3162,38.3533,38.2865,38.3385,103100.0
2012-08-02 12:30:00,51.66,51.66,51.47,51.49,181800.0,38.3385,38.3385,38.1974,38.2123,181800.0
2012-08-02 12:40:00,51.49,51.5,51.42,51.44,168700.0,38.2123,38.2197,38.1603,38.1752,168700.0
2012-08-02 12:50:00,51.44,51.51,51.44,51.47,372900.0,38.1752,38.2271,38.1752,38.1974,372900.0
2012-08-02 13:00:00,51.48,51.5,51.42,51.48,164800.0,38.2049,38.2197,38.1603,38.2049,164800.0
2012-08-02 13:10:00,51.48,51.51,51.45,51.51,116800.0,38.2049,38.2271,38.1826,38.2271,116800.0
2012-08-02 13:20:00,51.51,51.53,51.47,51.51,143200.0,38.2271,38.242,38.1974,38.2271,143200.0
2012-08-02 13:30:00,51.52,51.53,51.4,51.41,233100.0,38.2346,38.242,38.1455,38.1529,233100.0
2012-08-02 13:40:00,51.41,51.53,51.41,51.5,125200.0,38.1529,38.242,38.1529,38.2197,125200.0
2012-08-02 13:50:00,51.5,51.5,51.4,51.41,338500.0,38.2197,38.2197,38.1455,38.1529,338500.0
2012-08-02 14:00:00,51.41,51.44,51.24,51.24,206200.0,38.1529,38.1752,38.0268,38.0268,206200.0
2012-08-02 14:10:00,51.24,51.32,51.21,51.29,247100.0,38.0268,38.0861,38.0045,38.0639,247100.0
2012-08-02 14:20:00,51.29,51.3,51.21,51.28,292000.0,38.0639,38.0713,38.0045,38.0564,292000.0
2012-08-02 14:30:00,51.28,51.43,51.27,51.37,265000.0,38.0564,38.1678,38.049,38.1232,265000.0
2012-08-02 14:40:00,51.37,51.4,51.32,51.37,185600.0,38.1232,38.1455,38.0861,38.1232,185600.0
2012-08-02 14:50:00,51.37,51.39,51.25,51.33,220100.0,38.1232,38.1381,38.0342,38.0935,220100.0
2012-08-02 15:00:00,51.34,51.4,51.31,51.34,175700.0,38.101,38.1455,38.0787,38.101,175700.0
2012-08-02 15:10:00,51.33,51.4,51.27,51.36,126800.0,38.0935,38.1455,38.049,38.1158,126800.0
2012-08-02 15:20:00,51.36,51.38,51.3,51.32,302000.0,38.1158,38.1307,38.0713,38.0861,302000.0
2012-08-02 15:30:00,51.32,51.38,51.3,51.33,380100.0,38.0861,38.1307,38.0713,38.0935,380100.0
2012-08-02 15:40:00,51.33,51.37,51.26,51.37,441200.0,38.0935,38.1232,38.0416,38.1232,441200.0
2012-08-02 15:50:00,51.37,51.44,51.33,51.39,538800.0,38.1232,38.1752,38.0935,38.1381,538800.0
2012-08-03 09:30:00,52.2,52.25,51.86,51.95,467100.0,38.7392,38.7763,38.4869,38.5537,467100.0
2012-08-03 09:40:00,51.96,52.19,51.95,52.13,314000.0,38.5611,38.7318,38.5537,38.6873,314000.0
2012-08-03 09:50:00,52.15,52.23,52.12,52.12,225100.0,38.7021,38.7615,38.6798,38.6798,225100.0
2012-08-03 10:00:00,52.13,52.21,52.02,52.02,399300.0,38.6873,38.7466,38.6056,38.6056,399300.0
2012-08-03 10:10:00,52.03,52.19,51.96,52.17,171800.0,38.613,38.7318,38.5611,38.7169,171800.0
2012-08-03 10:20:00,52.16,52.27,52.14,52.27,304800.0,38.7095,38.7912,38.6947,38.7912,304800.0
2012-08-03 10:30:00,52.27,52.3,52.1,52.17,153100.0,38.7912,38.8134,38.665,38.7169,153100.0
2012-08-03 10:40:00,52.18,52.21,52.16,52.19,94300.0,38.7244,38.7466,38.7095,38.7318,94300.0
2012-08-03 10:50:00,52.18,52.23,52.13,52.15,92700.0,38.7244,38.7615,38.6873,38.7021,92700.0
2012-08-03 11:00:00,52.15,52.18,52.1,52.14,107700.0,38.7021,38.7244,38.665,38.6947,107700.0
2012-08-03 11:10:00,52.15,52.24,52.14,52.14,183300.0,38.7021,38.7689,38.6947,38.6947,183300.0
2012-08-03 11:20:00,52.14,52.23,52.14,52.19,84500.0,38.6947,38.7615,38.6947,38.7318,84500.0
2012-08-03 11:30:00,52.2,52.23,52.14,52.16,184800.0,38.7392,38.7615,38.6947,38.7095,184800.0
2012-08-03 11:40:00,52.17,52.17,52.08,52.12,128800.0,38.7169,38.7169,38.6501,38.6798,128800.0
2012-08-03 11:50:00,52.11,52.12,52.06,52.11,116100.0,38.6724,38.6798,38.6353,38.6724,116100.0
2012-08-03 12:00:00,52.1,52.2,52.08,52.18,53400.0,38.665,38.7392,38.6501,38.7244,53400.0
2012-08-03 12:10:00,52.19,52.2,52.14,52.19,104700.0,38.7318,38.7392,38.6947,38.7318,104700.0
2012-08-03 12:20:00,52.19,52.23,52.16,52.18,89700.0,38.7318,38.7615,38.7095,38.7244,89700.0
2012-08-03 12:30:00,52.18,52.19,52.15,52.17,94700.0,38.7244,38.7318,38.7021,38.7169,94700.0
2012-08-03 12:40:00,52.17,52.19,52.16,52.18,70300.0,38.7169,38.7318,38.7095,38.7244,70300.0
2012-08-03 12:50:00,52.17,52.19,52.15,52.16,46100.0,38.7169,38.7318,38.7021,38.7095,46100.0
2012-08-03 13:00:00,52.16,52.18,52.12,52.16,46500.0,38.7095,38.7244,38.6798,38.7095,46500.0
2012-08-03 13:10:00,52.16,52.19,52.15,52.17,55900.0,38.7095,38.7318,38.7021,38.7169,55900.0
2012-08-03 13:20:00,52.18,52.19,52.15,52.15,54000.0,38.7244,38.7318,38.7021,38.7021,54000.0
2012-08-03 13:30:00,52.16,52.17,52.11,52.15,183800.0,38.7095,38.7169,38.6724,38.7021,183800.0
2012-08-03 13:40:00,52.14,52.18,52.1,52.12,148100.0,38.6947,38.7244,38.665,38.6798,148100.0
2012-08-03 13:50:00,52.12,52.19,52.08,52.17,457700.0,38.6798,38.7318,38.6501,38.7169,457700.0
2012-08-03 14:00:00,52.16,52.25,52.13,52.21,331800.0,38.7095,38.7763,38.6873,38.7466,331800.0
2012-08-03 14:10:00,52.21,52.3,52.21,52.24,241700.0,38.7466,38.8134,38.7466,38.7689,241700.0
2012-08-03 14:20:00,52.24,52.33,52.24,52.27,174000.0,38.7689,38.8357,38.7689,38.7912,174000.0
2012-08-03 14:30:00,52.27,52.31,52.26,52.27,105600.0,38.7912,38.8208,38.7837,38.7912,105600.0
2012-08-03 14:40:00,52.26,52.3,52.23,52.29,104400.0,38.7837,38.8134,38.7615,38.806,104400.0
2012-08-03 14:50:00,52.29,52.31,52.25,52.29,95200.0,38.806,38.8208,38.7763,38.806,95200.0
2012-08-03 15:00:00,52.28,52.31,52.27,52.31,92800.0,38.7986,38.8208,38.7912,38.8208,92800.0
2012-08-03 15:10:00,52.31,52.33,52.29,52.32,107400.0,38.8208,38.8357,38.806,38.8283,107400.0
2012-08-03 15:20:00,52.32,52.34,52.28,52.29,126900.0,38.8283,38.8431,38.7986,38.806,126900.0
2012-08-03 15:30:00,52.29,52.34,52.22,52.24,230300.0,38.806,38.8431,38.754,38.7689,230300.0
2012-08-03 15:40:00,52.25,52.32,52.23,52.32,303100.0,38.7763,38.8283,38.7615,38.8283,303100.0
2012-08-03 15:50:00,52.31,52.33,52.22,52.3,436700.0,38.8208,38.8357,38.754,38.8134,436700.0
2012-08-06 09:30:00,52.41,52.74,52.29,52.58,204100.0,38.895,39.14,38.806,39.0212,204100.0
2012-08-06 09:40:00,52.57,52.6,52.35,52.46,214600.0,39.0138,39.0361,38.8505,38.9322,214600.0
2012-08-06 09:50:00,52.46,52.48,52.23,52.29,135800.0,38.9322,38.947,38.7615,38.806,135800.0
2012-08-06 10:00:00,52.29,52.47,52.29,52.4,152400.0,38.806,38.9396,38.806,38.8876,152400.0
2012-08-06 10:10:00,52.41,52.43,52.27,52.31,110800.0,38.895,38.9099,38.7912,38.8208,110800.0
2012-08-06 10:20:00,52.32,52.36,52.29,52.35,144800.0,38.8283,38.8579,38.806,38.8505,144800.0
2012-08-06 10:30:00,52.34,52.41,52.31,52.33,127200.0,38.8431,38.895,38.8208,38.8357,127200.0
2012-08-06 10:40:00,52.31,52.35,52.28,52.32,77700.0,38.8208,38.8505,38.7986,38.8283,77700.0
2012-08-06 10:50:00,52.33,52.36,52.25,52.29,101300.0,38.8357,38.8579,38.7763,38.806,101300.0
2012-08-06 11:00:00,52.27,52.31,52.23,52.27,60700.0,38.7912,38.8208,38.7615,38.7912,60700.0
2012-08-06 11:10:00,52.27,52.32,52.18,52.28,118500.0,38.7912,38.8283,38.7244,38.7986,118500.0
2012-08-06 11:20:00,52.28,52.37,52.24,52.24,164000.0,38.7986,38.8654,38.7689,38.7689,164000.0
2012-08-06 11:30:00,52.24,52.32,52.21,52.3,113400.0,38.7689,38.8283,38.7466,38.8134,113400.0
2012-08-06 11:40:00,52.3,52.32,52.22,52.28,189900.0,38.8134,38.8283,38.754,38.7986,189900.0
2012-08-06 11:50:00,52.28,52.3,52.22,52.28,126500.0,38.7986,38.8134,38.754,38.7986,126500.0
2012-08-06 12:00:00,52.28,52.32,52.27,52.27,147800.0,38.7986,38.8283,38.7912,38.7912,147800.0
2012-08-06 12:10:00,52.27,52.32,52.25,52.28,87700.0,38.7912,38.8283,38.7763,38.7986,87700.0
2012-08-06 12:20:00,52.28,52.35,52.28,52.31,185400.0,38.7986,38.8505,38.7986,38.8208,185400.0
2012-08-06 12:30:00,52.31,52.39,52.31,52.39,82400.0,38.8208,38.8802,38.8208,38.8802,82400.0
2012-08-06 12:40:00,52.38,52.41,52.35,52.39,84900.0,38.8728,38.895,38.8505,38.8802,84900.0
2012-08-06 12:50:00,52.38,52.44,52.38,52.41,98400.0,38.8728,38.9173,38.8728,38.895,98400.0
2012-08-06 13:00:00,52.4,52.42,52.37,52.39,108200.0,38.8876,38.9025,38.8654,38.8802,108200.0
2012-08-06 13:10:00,52.38,52.4,52.34,52.35,69900.0,38.8728,38.8876,38.8431,38.8505,69900.0
2012-08-06 13:20:00,52.35,52.36,52.26,52.26,109200.0,38.8505,38.8579,38.7837,38.7837,109200.0
2012-08-06 13:30:00,52.26,52.32,52.26,52.27,109900.0,38.7837,38.8283,38.7837,38.7912,109900.0
2012-08-06 13:40:00,52.28,52.31,52.22,52.24,134100.0,38.7986,38.8208,38.754,38.7689,134100.0
2012-08-06 13:50:00,52.24,52.24,52.14,52.18,240800.0,38.7689,38.7689,38.6947,38.7244,240800.0
2012-08-06 14:00:00,52.17,52.23,52.17,52.18,129200.0,38.7169,38.7615,38.7169,38.7244,129200.0
2012-08-06 14:10:00,52.17,52.24,52.17,52.22,127500.0,38.7169,38.7689,38.7169,38.754,127500.0
2012-08-06 14:20:00,52.21,52.22,52.16,52.2,351300.0,38.7466,38.754,38.7095,38.7392,351300.0
2012-08-06 14:30:00,52.2,52.21,52.14,52.15,203500.0,38.7392,38.7466,38.6947,38.7021,203500.0
2012-08-06 14:40:00,52.15,52.16,52.1,52.15,116600.0,38.7021,38.7095,38.665,38.7021,116600.0
2012-08-06 14:50:00,52.16,52.2,52.15,52.17,165700.0,38.7095,38.7392,38.7021,38.7169,165700.0
2012-08-06 15:00:00,52.17,52.22,52.16,52.16,158000.0,38.7169,38.754,38.7095,38.7095,158000.0
2012-08-06 15:10:00,52.16,52.18,52.1,52.12,130400.0,38.7095,38.7244,38.665,38.6798,130400.0
2012-08-06 15:20:00,52.12,52.16,52.11,52.15,162400.0,38.6798,38.7095,38.6724,38.7021,162400.0
2012-08-06 15:30:00,52.15,52.16,52.12,52.13,361100.0,38.7021,38.7095,38.6798,38.6873,361100.0
2012-08-06 15:40:00,52.12,52.13,52.04,52.05,451200.0,38.6798,38.6873,38.6205,38.6279,451200.0
2012-08-06 15:50:00,52.05,52.07,51.94,52.0,790100.0,38.6279,38.6427,38.5462,38.5908,790100.0
2012-08-07 09:30:00,52.25,52.26,51.87,51.89,318100.0,38.7763,38.7837,38.4943,38.5091,318100.0
2012-08-07 09:40:00,51.9,51.97,51.78,51.97,272000.0,38.5166,38.5685,38.4275,38.5685,272000.0
2012-08-07 09:50:00,51.97,52.02,51.93,51.99,201500.0,38.5685,38.6056,38.5388,38.5834,201500.0
2012-08-07 10:00:00,51.99,52.01,51.94,51.95,241000.0,38.5834,38.5982,38.5462,38.5537,241000.0
2012-08-07 10:10:00,51.96,52.02,51.95,52.02,269600.0,38.5611,38.6056,38.5537,38.6056,269600.0
2012-08-07 10:20:00,52.02,52.18,51.99,52.13,216200.0,38.6056,38.7244,38.5834,38.6873,216200.0
2012-08-07 10:30:00,52.13,52.17,52.01,52.12,134200.0,38.6873,38.7169,38.5982,38.6798,134200.0
2012-08-07 10:40:00,52.12,52.2,52.11,52.17,105200.0,38.6798,38.7392,38.6724,38.7169,105200.0
2012-08-07 10:50:00,52.16,52.19,52.1,52.16,159200.0,38.7095,38.7318,38.665,38.7095,159200.0
2012-08-07 11:00:00,52.16,52.2,52.11,52.14,112800.0,38.7095,38.7392,38.6724,38.6947,112800.0
2012-08-07 11:10:00,52.14,52.14,52.09,52.11,99600.0,38.6947,38.6947,38.6576,38.6724,99600.0
2012-08-07 11:20:00,52.11,52.15,52.09,52.15,117700.0,38.6724,38.7021,38.6576,38.7021,117700.0
2012-08-07 11:30:00,52.14,52.22,52.14,52.22,266100.0,38.6947,38.754,38.6947,38.754,266100.0
2012-08-07 11:40:00,52.22,52.35,52.22,52.35,116500.0,38.754,38.8505,38.754,38.8505,116500.0
2012-08-07 11:50:00,52.35,52.36,52.28,52.34,95000.0,38.8505,38.8579,38.7986,38.8431,95000.0
2012-08-07 12:00:00,52.33,52.39,52.33,52.38,87100.0,38.8357,38.8802,38.8357,38.8728,87100.0
2012-08-07 12:10:00,52.38,52.45,52.35,52.41,120400.0,38.8728,38.9247,38.8505,38.895,120400.0
2012-08-07 12:20:00,52.41,52.45,52.4,52.44,99700.0,38.895,38.9247,38.8876,38.9173,99700.0
2012-08-07 12:30:00,52.44,52.49,52.42,52.45,116500.0,38.9173,38.9544,38.9025,38.9247,116500.0
2012-08-07 12:40:00,52.45,52.49,52.44,52.48,75000.0,38.9247,38.9544,38.9173,38.947,75000.0
2012-08-07 12:50:00,52.49,52.53,52.48,52.49,77700.0,38.9544,38.9841,38.947,38.9544,77700.0
2012-08-07 13:00:00,52.49,52.5,52.44,52.45,56500.0,38.9544,38.9618,38.9173,38.9247,56500.0
2012-08-07 13:10:00,52.45,52.47,52.43,52.44,53800.0,38.9247,38.9396,38.9099,38.9173,53800.0
2012-08-07 13:20:00,52.44,52.46,52.43,52.45,49000.0,38.9173,38.9322,38.9099,38.9247,49000.0
2012-08-07 13:30:00,52.46,52.46,52.38,52.43,135300.0,38.9322,38.9322,38.8728,38.9099,135300.0
2012-08-07 13:40:00,52.43,52.48,52.42,52.44,116000.0,38.9099,38.947,38.9025,38.9173,116000.0
2012-08-07 13:50:00,52.45,52.46,52.44,52.45,36800.0,38.9247,38.9322,38.9173,38.9247,36800.0
2012-08-07 14:00:00,52.45,52.46,52.42,52.44,48700.0,38.9247,38.9322,38.9025,38.9173,48700.0
2012-08-07 14:10:00,52.44,52.48,52.4,52.48,106600.0,38.9173,38.947,38.8876,38.947,106600.0
2012-08-07 14:20:00,52.48,52.48,52.42,52.42,81600.0,38.947,38.947,38.9025,38.9025,81600.0
2012-08-07 14:30:00,52.42,52.46,52.41,52.46,75100.0,38.9025,38.9322,38.895,38.9322,75100.0
2012-08-07 14:40:00,52.46,52.48,52.44,52.47,132700.0,38.9322,38.947,38.9173,38.9396,132700.0
2012-08-07 14:50:00,52.47,52.5,52.45,52.5,141000.0,38.9396,38.9618,38.9247,38.9618,141000.0
2012-08-07 15:00:00,52.5,52.52,52.44,52.47,230000.0,38.9618,38.9767,38.9173,38.9396,230000.0
2012-08-07 15:10:00,52.47,52.48,52.4,52.42,149500.0,38.9396,38.947,38.8876,38.9025,149500.0
2012-08-07 15:20:00,52.42,52.46,52.37,52.45,221900.0,38.9025,38.9322,38.8654,38.9247,221900.0
2012-08-07 15:30:00,52.44,52.46,52.39,52.42,268900.0,38.9173,38.9322,38.8802,38.9025,268900.0
2012-08-07 15:40:00,52.43,52.48,52.39,52.47,397800.0,38.9099,38.947,38.8802,38.9396,397800.0
2012-08-07 15:50:00,52.47,52.48,52.37,52.38,509600.0,38.9396,38.947,38.8654,38.8728,509600.0
2012-08-08 09:30:00,52.13,52.47,51.95,52.45,218800.0,38.6873,38.9396,38.5537,38.9247,218800.0
2012-08-08 09:40:00,52.45,52.47,52.28,52.46,116400.0,38.9247,38.9396,38.7986,38.9322,116400.0
2012-08-08 09:50:00,52.46,52.57,52.39,52.57,135000.0,38.9322,39.0138,38.8802,39.0138,135000.0
2012-08-08 10:00:00,52.56,52.56,52.37,52.4,124700.0,39.0064,39.0064,38.8654,38.8876,124700.0
2012-08-08 10:10:00,52.39,52.58,52.39,52.57,152300.0,38.8802,39.0212,38.8802,39.0138,152300.0
2012-08-08 10:20:00,52.57,52.59,52.47,52.49,90400.0,39.0138,39.0286,38.9396,38.9544,90400.0
2012-08-08 10:30:00,52.49,52.5,52.42,52.45,116500.0,38.9544,38.9618,38.9025,38.9247,116500.0
2012-08-08 10:40:00,52.44,52.57,52.44,52.57,199900.0,38.9173,39.0138,38.9173,39.0138,199900.0
2012-08-08 10:50:00,52.57,52.58,52.4,52.43,309400.0,39.0138,39.0212,38.8876,38.9099,309400.0
2012-08-08 11:00:00,52.43,52.46,52.32,52.39,183100.0,38.9099,38.9322,38.8283,38.8802,183100.0
2012-08-08 11:10:00,52.38,52.68,52.38,52.68,208100.0,38.8728,39.0954,38.8728,39.0954,208100.0
2012-08-08 11:20:00,52.68,52.72,52.65,52.66,112700.0,39.0954,39.1251,39.0732,39.0806,112700.0
2012-08-08 11:30:00,52.67,52.7,52.65,52.66,52700.0,39.088,39.1103,39.0732,39.0806,52700.0
2012-08-08 11:40:00,52.67,52.67,52.6,52.6,43900.0,39.088,39.088,39.0361,39.0361,43900.0
2012-08-08 11:50:00,52.61,52.66,52.52,52.52,60900.0,39.0435,39.0806,38.9767,38.9767,60900.0
2012-08-08 12:00:00,52.52,52.58,52.5,52.58,79500.0,38.9767,39.0212,38.9618,39.0212,79500.0
2012-08-08 12:10:00,52.58,52.68,52.58,52.68,58300.0,39.0212,39.0954,39.0212,39.0954,58300.0
2012-08-08 12:20:00,52.68,52.7,52.64,52.65,66500.0,39.0954,39.1103,39.0657,39.0732,66500.0
2012-08-08 12:30:00,52.65,52.66,52.59,52.6,48100.0,39.0732,39.0806,39.0286,39.0361,48100.0
2012-08-08 12:40:00,52.6,52.61,52.53,52.54,42000.0,39.0361,39.0435,38.9841,38.9915,42000.0
2012-08-08 12:50:00,52.54,52.55,52.5,52.55,77500.0,38.9915,38.9989,38.9618,38.9989,77500.0
2012-08-08 13:00:00,52.55,52.62,52.54,52.61,93000.0,38.9989,39.0509,38.9915,39.0435,93000.0
2012-08-08 13:10:00,52.61,52.65,52.57,52.63,65900.0,39.0435,39.0732,39.0138,39.0583,65900.0
2012-08-08 13:20:00,52.64,52.69,52.63,52.66,65100.0,39.0657,39.1028,39.0583,39.0806,65100.0
2012-08-08 13:30:00,52.65,52.69,52.65,52.67,45500.0,39.0732,39.1028,39.0732,39.088,45500.0
2012-08-08 13:40:00,52.66,52.67,52.62,52.62,53400.0,39.0806,39.088,39.0509,39.0509,53400.0
2012-08-08 13:50:00,52.62,52.66,52.62,52.64,36600.0,39.0509,39.0806,39.0509,39.0657,36600.0
2012-08-08 14:00:00,52.64,52.67,52.59,52.64,70000.0,39.0657,39.088,39.0286,39.0657,70000.0
2012-08-08 14:10:00,52.63,52.67,52.61,52.64,103500.0,39.0583,39.088,39.0435,39.0657,103500.0
2012-08-08 14:20:00,52.65,52.7,52.63,52.68,93900.0,39.0732,39.1103,39.0583,39.0954,93900.0
2012-08-08 14:30:00,52.68,52.74,52.67,52.72,82200.0,39.0954,39.14,39.088,39.1251,82200.0
2012-08-08 14:40:00,52.72,52.75,52.67,52.7,75600.0,39.1251,39.1474,39.088,39.1103,75600.0
2012-08-08 14:50:00,52.7,52.74,52.69,52.71,106700.0,39.1103,39.14,39.1028,39.1177,106700.0
2012-08-08 15:00:00,52.71,52.72,52.69,52.7,84800.0,39.1177,39.1251,39.1028,39.1103,84800.0
2012-08-08 15:10:00,52.7,52.79,52.7,52.78,144500.0,39.1103,39.1771,39.1103,39.1696,144500.0
2012-08-08 15:20:00,52.77,52.79,52.73,52.75,117700.0,39.1622,39.1771,39.1325,39.1474,117700.0
2012-08-08 15:30:00,52.74,52.8,52.74,52.77,136400.0,39.14,39.1845,39.14,39.1622,136400.0
2012-08-08 15:40:00,52.77,52.85,52.74,52.82,300200.0,39.1622,39.2216,39.14,39.1993,300200.0
2012-08-08 15:50:00,52.82,52.83,52.72,52.77,633800.0,39.1993,39.2067,39.1251,39.1622,633800.0
2012-08-09 09:30:00,52.54,53.42,52.49,53.23,718900.0,38.9915,39.6446,38.9544,39.5036,718900.0
2012-08-09 09:40:00,53.23,53.35,53.1,53.15,356700.0,39.5036,39.5927,39.4071,39.4442,356700.0
2012-08-09 09:50:00,53.15,53.23,53.1,53.19,268000.0,39.4442,39.5036,39.4071,39.4739,268000.0
2012-08-09 10:00:00,53.19,53.2,52.87,53.08,317700.0,39.4739,39.4813,39.2364,39.3923,317700.0
2012-08-09 10:10:00,53.08,53.11,52.89,53.01,153600.0,39.3923,39.4145,39.2513,39.3403,153600.0
2012-08-09 10:20:00,53.0,53.01,52.88,52.89,123100.0,39.3329,39.3403,39.2439,39.2513,123100.0
2012-08-09 10:30:00,52.9,52.98,52.84,52.86,260400.0,39.2587,39.3181,39.2142,39.229,260400.0
2012-08-09 10:40:00,52.85,52.88,52.82,52.85,102900.0,39.2216,39.2439,39.1993,39.2216,102900.0
2012-08-09 10:50:00,52.85,52.9,52.83,52.87,260500.0,39.2216,39.2587,39.2067,39.2364,260500.0
2012-08-09 11:00:00,52.88,52.91,52.77,52.84,202600.0,39.2439,39.2661,39.1622,39.2142,202600.0
2012-08-09 11:10:00,52.85,52.85,52.78,52.85,86700.0,39.2216,39.2216,39.1696,39.2216,86700.0
2012-08-09 11:20:00,52.85,52.87,52.77,52.8,213400.0,39.2216,39.2364,39.1622,39.1845,213400.0
2012-08-09 11:30:00,52.81,52.83,52.73,52.76,147300.0,39.1919,39.2067,39.1325,39.1548,147300.0
2012-08-09 11:40:00,52.76,52.76,52.6,52.62,134100.0,39.1548,39.1548,39.0361,39.0509,134100.0
2012-08-09 11:50:00,52.61,52.7,52.61,52.66,192200.0,39.0435,39.1103,39.0435,39.0806,192200.0
2012-08-09 12:00:00,52.65,52.69,52.63,52.64,144200.0,39.0732,39.1028,39.0583,39.0657,144200.0
2012-08-09 12:10:00,52.65,52.75,52.64,52.72,145900.0,39.0732,39.1474,39.0657,39.1251,145900.0
2012-08-09 12:20:00,52.73,52.73,52.68,52.71,57200.0,39.1325,39.1325,39.0954,39.1177,57200.0
2012-08-09 12:30:00,52.71,52.74,52.71,52.73,65400.0,39.1177,39.14,39.1177,39.1325,65400.0
2012-08-09 12:40:00,52.73,52.77,52.72,52.72,110500.0,39.1325,39.1622,39.1251,39.1251,110500.0
2012-08-09 12:50:00,52.72,52.81,52.71,52.8,384500.0,39.1251,39.1919,39.1177,39.1845,384500.0
2012-08-09 13:00:00,52.8,52.91,52.76,52.9,272900.0,39.1845,39.2661,39.1548,39.2587,272900.0
2012-08-09 13:10:00,52.9,52.9,52.84,52.87,157300.0,39.2587,39.2587,39.2142,39.2364,157300.0
2012-08-09 13:20:00,52.88,52.95,52.85,52.94,135300.0,39.2439,39.2958,39.2216,39.2884,135300.0
2012-08-09 13:30:00,52.95,52.99,52.93,52.98,123800.0,39.2958,39.3255,39.281,39.3181,123800.0
2012-08-09 13:40:00,52.98,53.01,52.98,52.99,113300.0,39.3181,39.3403,39.3181,39.3255,113300.0
2012-08-09 13:50:00,52.98,53.11,52.98,53.1,115300.0,39.3181,39.4145,39.3181,39.4071,115300.0
2012-08-09 14:00:00,53.1,53.13,53.05,53.09,98100.0,39.4071,39.4294,39.37,39.3997,98100.0
2012-08-09 14:10:00,53.1,53.13,53.03,53.05,214300.0,39.4071,39.4294,39.3552,39.37,214300.0
2012-08-09 14:20:00,53.05,53.17,53.05,53.17,68600.0,39.37,39.4591,39.37,39.4591,68600.0
2012-08-09 14:30:00,53.17,53.27,53.16,53.2,110100.0,39.4591,39.5333,39.4516,39.4813,110100.0
2012-08-09 14:40:00,53.19,53.22,53.17,53.17,60100.0,39.4739,39.4962,39.4591,39.4591,60100.0
2012-08-09 14:50:00,53.17,53.23,53.15,53.16,117400.0,39.4591,39.5036,39.4442,39.4516,117400.0
2012-08-09 15:00:00,53.16,53.16,53.09,53.13,119400.0,39.4516,39.4516,39.3997,39.4294,119400.0
2012-08-09 15:10:00,53.13,53.21,53.13,53.19,131000.0,39.4294,39.4888,39.4294,39.4739,131000.0
2012-08-09 15:20:00,53.19,53.24,53.16,53.22,381200.0,39.4739,39.511,39.4516,39.4962,381200.0
2012-08-09 15:30:00,53.22,53.25,53.16,53.18,311400.0,39.4962,39.5184,39.4516,39.4665,311400.0
2012-08-09 15:40:00,53.19,53.27,53.14,53.16,301400.0,39.4739,39.5333,39.4368,39.4516,301400.0
2012-08-09 15:50:00,53.16,53.17,53.09,53.14,386100.0,39.4516,39.4591,39.3997,39.4368,386100.0
2012-08-10 09:30:00,52.95,53.02,52.62,52.75,309600.0,39.2958,39.3477,39.0509,39.1474,309600.0
2012-08-10 09:40:00,52.75,52.85,52.72,52.75,204400.0,39.1474,39.2216,39.1251,39.1474,204400.0
2012-08-10 09:50:00,52.75,52.77,52.66,52.73,257200.0,39.1474,39.1622,39.0806,39.1325,257200.0
2012-08-10 10:00:00,52.71,52.74,52.59,52.72,224700.0,39.1177,39.14,39.0286,39.1251,224700.0
2012-08-10 10:10:00,52.72,52.85,52.7,52.73,371500.0,39.1251,39.2216,39.1103,39.1325,371500.0
2012-08-10 10:20:00,52.73,52.76,52.67,52.72,155100.0,39.1325,39.1548,39.088,39.1251,155100.0
2012-08-10 10:30:00,52.73,52.77,52.7,52.75,489900.0,39.1325,39.1622,39.1103,39.1474,489900.0
2012-08-10 10:40:00,52.75,52.77,52.67,52.71,159500.0,39.1474,39.1622,39.088,39.1177,159500.0
2012-08-10 10:50:00,52.7,52.78,52.69,52.76,140100.0,39.1103,39.1696,39.1028,39.1548,140100.0
2012-08-10 11:00:00,52.76,52.78,52.58,52.62,221900.0,39.1548,39.1696,39.0212,39.0509,221900.0
2012-08-10 11:10:00,52.62,52.72,52.61,52.67,142600.0,39.0509,39.1251,39.0435,39.088,142600.0
2012-08-10 11:20:00,52.67,52.82,52.67,52.77,166900.0,39.088,39.1993,39.088,39.1622,166900.0
2012-08-10 11:30:00,52.78,52.8,52.74,52.76,224900.0,39.1696,39.1845,39.14,39.1548,224900.0
2012-08-10 11:40:00,52.77,52.83,52.74,52.8,160200.0,39.1622,39.2067,39.14,39.1845,160200.0
2012-08-10 11:50:00,52.81,52.96,52.8,52.95,126000.0,39.1919,39.3032,39.1845,39.2958,126000.0
2012-08-10 12:00:00,52.95,52.99,52.91,52.93,97800.0,39.2958,39.3255,39.2661,39.281,97800.0
2012-08-10 12:10:00,52.93,53.0,52.92,52.92,96900.0,39.281,39.3329,39.2735,39.2735,96900.0
2012-08-10 12:20:00,52.92,52.93,52.86,52.88,82400.0,39.2735,39.281,39.229,39.2439,82400.0
2012-08-10 12:30:00,52.89,52.89,52.81,52.81,109400.0,39.2513,39.2513,39.1919,39.1919,109400.0
2012-08-10 12:40:00,52.81,52.82,52.79,52.8,164300.0,39.1919,39.1993,39.1771,39.1845,164300.0
2012-08-10 12:50:00,52.8,52.86,52.8,52.84,71900.0,39.1845,39.229,39.1845,39.2142,71900.0
2012-08-10 13:00:00,52.84,52.85,52.8,52.84,68900.0,39.2142,39.2216,39.1845,39.2142,68900.0
2012-08-10 13:10:00,52.84,52.85,52.81,52.82,233300.0,39.2142,39.2216,39.1919,39.1993,233300.0
2012-08-10 13:20:00,52.81,52.83,52.78,52.82,170200.0,39.1919,39.2067,39.1696,39.1993,170200.0
2012-08-10 13:30:00,52.82,52.84,52.78,52.8,193700.0,39.1993,39.2142,39.1696,39.1845,193700.0
2012-08-10 13:40:00,52.8,52.82,52.77,52.77,149600.0,39.1845,39.1993,39.1622,39.1622,149600.0
2012-08-10 13:50:00,52.78,52.81,52.77,52.79,125300.0,39.1696,39.1919,39.1622,39.1771,125300.0
2012-08-10 14:00:00,52.78,52.82,52.77,52.78,235900.0,39.1696,39.1993,39.1622,39.1696,235900.0
2012-08-10 14:10:00,52.78,52.81,52.75,52.78,100500.0,39.1696,39.1919,39.1474,39.1696,100500.0
2012-08-10 14:20:00,52.78,52.8,52.75,52.8,87700.0,39.1696,39.1845,39.1474,39.1845,87700.0
2012-08-10 14:30:00,52.8,52.81,52.75,52.78,265000.0,39.1845,39.1919,39.1474,39.1696,265000.0
2012-08-10 14:40:00,52.79,52.82,52.77,52.8,170000.0,39.1771,39.1993,39.1622,39.1845,170000.0
2012-08-10 14:50:00,52.8,52.84,52.77,52.78,179400.0,39.1845,39.2142,39.1622,39.1696,179400.0
2012-08-10 15:00:00,52.79,52.81,52.77,52.8,242700.0,39.1771,39.1919,39.1622,39.1845,242700.0
2012-08-10 15:10:00,52.81,52.84,52.78,52.83,214100.0,39.1919,39.2142,39.1696,39.2067,214100.0
2012-08-10 15:20:00,52.83,52.86,52.79,52.8,349800.0,39.2067,39.229,39.1771,39.1845,349800.0
2012-08-10 15:30:00,52.8,52.84,52.78,52.79,296100.0,39.1845,39.2142,39.1696,39.1771,296100.0
2012-08-10 15:40:00,52.8,53.02,52.79,53.02,626800.0,39.1845,39.3477,39.1771,39.3477,626800.0
2012-08-10 15:50:00,53.02,53.09,52.99,53.06,821700.0,39.3477,39.3997,39.3255,39.3774,821700.0
2012-08-13 09:30:00,53.15,53.23,52.77,53.13,489700.0,39.4442,39.5036,39.1622,39.4294,489700.0
2012-08-13 09:40:00,53.14,53.23,53.07,53.1,310500.0,39.4368,39.5036,39.3849,39.4071,310500.0
2012-08-13 09:50:00,53.1,53.1,53.05,53.05,169600.0,39.4071,39.4071,39.37,39.37,169600.0
2012-08-13 10:00:00,53.05,53.1,53.01,53.02,363100.0,39.37,39.4071,39.3403,39.3477,363100.0
2012-08-13 10:10:00,53.02,53.1,52.97,53.09,269500.0,39.3477,39.4071,39.3106,39.3997,269500.0
2012-08-13 10:20:00,53.1,53.14,53.0,53.02,332000.0,39.4071,39.4368,39.3329,39.3477,332000.0
2012-08-13 10:30:00,53.01,53.04,52.99,53.02,268400.0,39.3403,39.3626,39.3255,39.3477,268400.0
2012-08-13 10:40:00,53.02,53.18,53.01,53.16,250100.0,39.3477,39.4665,39.3403,39.4516,250100.0
2012-08-13 10:50:00,53.16,53.22,53.05,53.07,358200.0,39.4516,39.4962,39.37,39.3849,358200.0
2012-08-13 11:00:00,53.07,53.11,53.0,53.01,245400.0,39.3849,39.4145,39.3329,39.3403,245400.0
2012-08-13 11:10:00,53.0,53.01,52.91,52.91,237600.0,39.3329,39.3403,39.2661,39.2661,237600.0
2012-08-13 11:20:00,52.92,53.0,52.91,52.99,188900.0,39.2735,39.3329,39.2661,39.3255,188900.0
2012-08-13 11:30:00,52.98,53.0,52.94,52.95,188100.0,39.3181,39.3329,39.2884,39.2958,188100.0
2012-08-13 11:40:00,52.95,52.99,52.94,52.97,189400.0,39.2958,39.3255,39.2884,39.3106,189400.0
2012-08-13 11:50:00,52.97,52.97,52.94,52.96,123700.0,39.3106,39.3106,39.2884,39.3032,123700.0
2012-08-13 12:00:00,52.97,52.98,52.89,52.94,231100.0,39.3106,39.3181,39.2513,39.2884,231100.0
2012-08-13 12:10:00,52.93,52.96,52.93,52.94,45100.0,39.281,39.3032,39.281,39.2884,45100.0
2012-08-13 12:20:00,52.95,52.95,52.93,52.93,56600.0,39.2958,39.2958,39.281,39.281,56600.0
2012-08-13 12:30:00,52.93,52.94,52.86,52.88,97600.0,39.281,39.2884,39.229,39.2439,97600.0
2012-08-13 12:40:00,52.88,52.89,52.82,52.86,92500.0,39.2439,39.2513,39.1993,39.229,92500.0
2012-08-13 12:50:00,52.85,52.93,52.85,52.89,184200.0,39.2216,39.281,39.2216,39.2513,184200.0
2012-08-13 13:00:00,52.89,52.91,52.87,52.9,116600.0,39.2513,39.2661,39.2364,39.2587,116600.0
2012-08-13 13:10:00,52.9,52.96,52.88,52.88,82600.0,39.2587,39.3032,39.2439,39.2439,82600.0
2012-08-13 13:20:00,52.89,52.89,52.77,52.78,158000.0,39.2513,39.2513,39.1622,39.1696,158000.0
2012-08-13 13:30:00,52.78,52.78,52.73,52.75,128700.0,39.1696,39.1696,39.1325,39.1474,128700.0
2012-08-13 13:40:00,52.75,52.77,52.72,52.75,144400.0,39.1474,39.1622,39.1251,39.1474,144400.0
2012-08-13 13:50:00,52.75,52.77,52.7,52.76,242900.0,39.1474,39.1622,39.1103,39.1548,242900.0
2012-08-13 14:00:00,52.76,52.8,52.76,52.79,96200.0,39.1548,39.1845,39.1548,39.1771,96200.0
2012-08-13 14:10:00,52.78,52.85,52.78,52.84,131100.0,39.1696,39.2216,39.1696,39.2142,131100.0
2012-08-13 14:20:00,52.84,52.92,52.82,52.9,230900.0,39.2142,39.2735,39.1993,39.2587,230900.0
2012-08-13 14:30:00,52.9,52.97,52.9,52.94,156300.0,39.2587,39.3106,39.2587,39.2884,156300.0
2012-08-13 14:40:00,52.93,52.94,52.9,52.91,148000.0,39.281,39.2884,39.2587,39.2661,148000.0
2012-08-13 14:50:00,52.92,53.01,52.9,52.99,153700.0,39.2735,39.3403,39.2587,39.3255,153700.0
2012-08-13 15:00:00,53.0,53.02,52.94,52.94,176600.0,39.3329,39.3477,39.2884,39.2884,176600.0
2012-08-13 15:10:00,52.95,52.98,52.78,52.8,328900.0,39.2958,39.3181,39.1696,39.1845,328900.0
2012-08-13 15:20:00,52.81,52.84,52.79,52.82,188400.0,39.1919,39.2142,39.1771,39.1993,188400.0
2012-08-13 15:30:00,52.82,52.82,52.71,52.8,424300.0,39.1993,39.1993,39.1177,39.1845,424300.0
2012-08-13 15:40:00,52.81,52.85,52.78,52.8,446400.0,39.1919,39.2216,39.1696,39.1845,446400.0
2012-08-13 15:50:00,52.8,52.84,52.65,52.82,1258900.0,39.1845,39.2142,39.0732,39.1993,1258900.0
2012-08-14 09:30:00,54.2,54.25,53.72,53.98,1493100.0,40.2235,40.2606,39.8672,40.0602,1493100.0
2012-08-14 09:40:00,53.98,54.2,53.86,54.05,895200.0,40.0602,40.2235,39.9711,40.1121,895200.0
2012-08-14 09:50:00,54.05,54.1,53.91,54.04,660700.0,40.1121,40.1492,40.0082,40.1047,660700.0
2012-08-14 10:00:00,54.05,54.41,54.04,54.37,963000.0,40.1121,40.3793,40.1047,40.3496,963000.0
2012-08-14 10:10:00,54.36,54.6,54.3,54.5,846400.0,40.3422,40.5203,40.2977,40.4461,846400.0
2012-08-14 10:20:00,54.49,54.61,54.44,54.55,824900.0,40.4387,40.5277,40.4016,40.4832,824900.0
2012-08-14 10:30:00,54.56,54.56,54.39,54.42,314600.0,40.4906,40.4906,40.3645,40.3867,314600.0
2012-08-14 10:40:00,54.41,54.58,54.4,54.49,376800.0,40.3793,40.5055,40.3719,40.4387,376800.0
2012-08-14 10:50:00,54.5,54.53,54.44,54.5,296600.0,40.4461,40.4684,40.4016,40.4461,296600.0
2012-08-14 11:00:00,54.49,54.54,54.47,54.51,242300.0,40.4387,40.4758,40.4238,40.4535,242300.0
2012-08-14 11:10:00,54.51,54.76,54.47,54.68,528200.0,40.4535,40.6391,40.4238,40.5797,528200.0
2012-08-14 11:20:00,54.69,54.77,54.62,54.77,549000.0,40.5871,40.6465,40.5352,40.6465,549000.0
2012-08-14 11:30:00,54.77,54.82,54.73,54.82,354100.0,40.6465,40.6836,40.6168,40.6836,354100.0
2012-08-14 11:40:00,54.82,54.9,54.81,54.85,435300.0,40.6836,40.743,40.6762,40.7058,435300.0
2012-08-14 11:50:00,54.86,54.94,54.81,54.84,299600.0,40.7133,40.7726,40.6762,40.6984,299600.0
2012-08-14 12:00:00,54.84,54.89,54.81,54.83,253900.0,40.6984,40.7355,40.6762,40.691,253900.0
2012-08-14 12:10:00,54.83,54.95,54.82,54.87,334200.0,40.691,40.7801,40.6836,40.7207,334200.0
2012-08-14 12:20:00,54.87,54.93,54.84,54.85,377600.0,40.7207,40.7652,40.6984,40.7058,377600.0
2012-08-14 12:30:00,54.85,54.89,54.75,54.83,450200.0,40.7058,40.7355,40.6316,40.691,450200.0
2012-08-14 12:40:00,54.84,54.88,54.76,54.83,402500.0,40.6984,40.7281,40.6391,40.691,402500.0
2012-08-14 12:50:00,54.83,54.84,54.76,54.81,219600.0,40.691,40.6984,40.6391,40.6762,219600.0
2012-08-14 13:00:00,54.8,54.95,54.79,54.89,677600.0,40.6687,40.7801,40.6613,40.7355,677600.0
2012-08-14 13:10:00,54.9,54.9,54.84,54.87,237300.0,40.743,40.743,40.6984,40.7207,237300.0
2012-08-14 13:20:00,54.88,54.95,54.87,54.94,168200.0,40.7281,40.7801,40.7207,40.7726,168200.0
2012-08-14 13:30:00,54.94,54.98,54.86,54.88,243300.0,40.7726,40.8023,40.7133,40.7281,243300.0
2012-08-14 13:40:00,54.88,54.95,54.88,54.9,218900.0,40.7281,40.7801,40.7281,40.743,218900.0
2012-08-14 13:50:00,54.9,54.96,54.89,54.93,183200.0,40.743,40.7875,40.7355,40.7652,183200.0
2012-08-14 14:00:00,54.93,54.94,54.87,54.88,139500.0,40.7652,40.7726,40.7207,40.7281,139500.0
2012-08-14 14:10:00,54.87,54.92,54.81,54.91,218200.0,40.7207,40.7578,40.6762,40.7504,218200.0
2012-08-14 14:20:00,54.9,54.95,54.89,54.89,373100.0,40.743,40.7801,40.7355,40.7355,373100.0
2012-08-14 14:30:00,54.89,54.89,54.78,54.8,279000.0,40.7355,40.7355,40.6539,40.6687,279000.0
2012-08-14 14:40:00,54.79,54.84,54.78,54.83,171700.0,40.6613,40.6984,40.6539,40.691,171700.0
2012-08-14 14:50:00,54.82,54.85,54.79,54.83,206300.0,40.6836,40.7058,40.6613,40.691,206300.0
2012-08-14 15:00:00,54.84,54.89,54.82,54.84,282400.0,40.6984,40.7355,40.6836,40.6984,282400.0
2012-08-14 15:10:00,54.84,54.91,54.77,54.88,257500.0,40.6984,40.7504,40.6465,40.7281,257500.0
2012-08-14 15:20:00,54.88,54.93,54.86,54.92,254700.0,40.7281,40.7652,40.7133,40.7578,254700.0
2012-08-14 15:30:00,54.91,54.92,54.67,54.67,1091200.0,40.7504,40.7578,40.5723,40.5723,1091200.0
2012-08-14 15:40:00,54.67,54.69,54.62,54.65,755500.0,40.5723,40.5871,40.5352,40.5574,755500.0
2012-08-14 15:50:00,54.65,54.75,54.63,54.73,1121900.0,40.5574,40.6316,40.5426,40.6168,1121900.0
2012-08-15 09:30:00,54.75,55.02,54.68,54.87,849300.0,40.6316,40.832,40.5797,40.7207,849300.0
2012-08-15 09:40:00,54.87,55.06,54.85,55.05,326300.0,40.7207,40.8617,40.7058,40.8543,326300.0
2012-08-15 09:50:00,55.04,55.1,54.96,55.06,321300.0,40.8469,40.8914,40.7875,40.8617,321300.0
2012-08-15 10:00:00,55.06,55.17,54.99,55.17,422000.0,40.8617,40.9433,40.8097,40.9433,422000.0
2012-08-15 10:10:00,55.18,55.23,55.0,55.01,234900.0,40.9507,40.9879,40.8172,40.8246,234900.0
2012-08-15 10:20:00,55.02,55.12,54.97,55.1,203600.0,40.832,40.9062,40.7949,40.8914,203600.0
2012-08-15 10:30:00,55.11,55.24,55.1,55.16,204700.0,40.8988,40.9953,40.8914,40.9359,204700.0
2012-08-15 10:40:00,55.16,55.28,55.12,55.26,316400.0,40.9359,41.025,40.9062,41.0101,316400.0
2012-08-15 10:50:00,55.26,55.34,55.26,55.3,217000.0,41.0101,41.0695,41.0101,41.0398,217000.0
2012-08-15 11:00:00,55.3,55.31,55.16,55.18,450400.0,41.0398,41.0472,40.9359,40.9507,450400.0
2012-08-15 11:10:00,55.19,55.21,55.09,55.11,245100.0,40.9582,40.973,40.884,40.8988,245100.0
2012-08-15 11:20:00,55.11,55.12,55.06,55.07,200400.0,40.8988,40.9062,40.8617,40.8691,200400.0
2012-08-15 11:30:00,55.07,55.11,55.06,55.09,117100.0,40.8691,40.8988,40.8617,40.884,117100.0
2012-08-15 11:40:00,55.09,55.15,55.08,55.15,239000.0,40.884,40.9285,40.8765,40.9285,239000.0
2012-08-15 11:50:00,55.15,55.16,55.09,55.1,93700.0,40.9285,40.9359,40.884,40.8914,93700.0
2012-08-15 12:00:00,55.1,55.14,55.08,55.08,280200.0,40.8914,40.9211,40.8765,40.8765,280200.0
2012-08-15 12:10:00,55.08,55.11,55.06,55.08,70900.0,40.8765,40.8988,40.8617,40.8765,70900.0
2012-08-15 12:20:00,55.08,55.12,55.05,55.05,119600.0,40.8765,40.9062,40.8543,40.8543,119600.0
2012-08-15 12:30:00,55.06,55.08,55.05,55.05,149500.0,40.8617,40.8765,40.8543,40.8543,149500.0
2012-08-15 12:40:00,55.05,55.08,55.03,55.07,110800.0,40.8543,40.8765,40.8394,40.8691,110800.0
2012-08-15 12:50:00,55.07,55.17,55.06,55.13,87600.0,40.8691,40.9433,40.8617,40.9136,87600.0
2012-08-15 13:00:00,55.13,55.15,55.08,55.09,207400.0,40.9136,40.9285,40.8765,40.884,207400.0
2012-08-15 13:10:00,55.08,55.11,55.07,55.09,177200.0,40.8765,40.8988,40.8691,40.884,177200.0
2012-08-15 13:20:00,55.1,55.1,55.06,55.09,65900.0,40.8914,40.8914,40.8617,40.884,65900.0
2012-08-15 13:30:00,55.1,55.11,55.08,55.09,74300.0,40.8914,40.8988,40.8765,40.884,74300.0
2012-08-15 13:40:00,55.09,55.11,55.07,55.1,86900.0,40.884,40.8988,40.8691,40.8914,86900.0
2012-08-15 13:50:00,55.09,55.1,55.0,55.02,215700.0,40.884,40.8914,40.8172,40.832,215700.0
2012-08-15 14:00:00,55.01,55.02,54.96,54.96,153300.0,40.8246,40.832,40.7875,40.7875,153300.0
2012-08-15 14:10:00,54.96,55.01,54.96,54.99,197000.0,40.7875,40.8246,40.7875,40.8097,197000.0
2012-08-15 14:20:00,54.99,55.01,54.96,54.97,204400.0,40.8097,40.8246,40.7875,40.7949,204400.0
2012-08-15 14:30:00,54.97,55.1,54.97,55.06,168300.0,40.7949,40.8914,40.7949,40.8617,168300.0
2012-08-15 14:40:00,55.06,55.08,55.04,55.04,138800.0,40.8617,40.8765,40.8469,40.8469,138800.0
2012-08-15 14:50:00,55.04,55.1,55.03,55.03,274400.0,40.8469,40.8914,40.8394,40.8394,274400.0
2012-08-15 15:00:00,55.03,55.04,54.97,55.01,224200.0,40.8394,40.8469,40.7949,40.8246,224200.0
2012-08-15 15:10:00,55.01,55.05,55.0,55.01,206600.0,40.8246,40.8543,40.8172,40.8246,206600.0
2012-08-15 15:20:00,55.0,55.02,54.98,55.0,278800.0,40.8172,40.832,40.8023,40.8172,278800.0
2012-08-15 15:30:00,55.0,55.04,54.97,55.02,242400.0,40.8172,40.8469,40.7949,40.832,242400.0
2012-08-15 15:40:00,55.01,55.1,55.01,55.02,325600.0,40.8246,40.8914,40.8246,40.832,325600.0
2012-08-15 15:50:00,55.02,55.07,54.98,55.0,645000.0,40.832,40.8691,40.8023,40.8172,645000.0
2012-08-16 09:30:00,55.0,55.1,54.97,55.1,308100.0,40.8172,40.8914,40.7949,40.8914,308100.0
2012-08-16 09:40:00,55.1,55.19,55.07,55.17,242900.0,40.8914,40.9582,40.8691,40.9433,242900.0
2012-08-16 09:50:00,55.18,55.27,55.15,55.27,153500.0,40.9507,41.0175,40.9285,41.0175,153500.0
2012-08-16 10:00:00,55.26,55.34,55.17,55.34,208900.0,41.0101,41.0695,40.9433,41.0695,208900.0
2012-08-16 10:10:00,55.34,55.35,55.28,55.33,216500.0,41.0695,41.0769,41.025,41.0621,216500.0
2012-08-16 10:20:00,55.34,55.44,55.33,55.43,241100.0,41.0695,41.1437,41.0621,41.1363,241100.0
2012-08-16 10:30:00,55.44,55.51,55.41,55.51,269600.0,41.1437,41.1957,41.1214,41.1957,269600.0
2012-08-16 10:40:00,55.52,55.57,55.47,55.56,235100.0,41.2031,41.2402,41.166,41.2328,235100.0
2012-08-16 10:50:00,55.57,55.62,55.53,55.58,202400.0,41.2402,41.2773,41.2105,41.2476,202400.0
2012-08-16 11:00:00,55.58,55.58,55.5,55.51,250600.0,41.2476,41.2476,41.1882,41.1957,250600.0
2012-08-16 11:10:00,55.5,55.57,55.48,55.57,160200.0,41.1882,41.2402,41.1734,41.2402,160200.0
2012-08-16 11:20:00,55.56,55.6,55.53,55.59,233300.0,41.2328,41.2624,41.2105,41.255,233300.0
2012-08-16 11:30:00,55.59,55.75,55.55,55.75,348900.0,41.255,41.3738,41.2253,41.3738,348900.0
2012-08-16 11:40:00,55.74,55.75,55.68,55.73,368400.0,41.3663,41.3738,41.3218,41.3589,368400.0
2012-08-16 11:50:00,55.73,55.85,55.72,55.81,345400.0,41.3589,41.448,41.3515,41.4183,345400.0
2012-08-16 12:00:00,55.82,55.83,55.78,55.81,140900.0,41.4257,41.4331,41.396,41.4183,140900.0
2012-08-16 12:10:00,55.81,55.86,55.81,55.86,107800.0,41.4183,41.4554,41.4183,41.4554,107800.0
2012-08-16 12:20:00,55.86,55.88,55.84,55.85,113400.0,41.4554,41.4702,41.4406,41.448,113400.0
2012-08-16 12:30:00,55.85,55.94,55.84,55.94,189700.0,41.448,41.5148,41.4406,41.5148,189700.0
2012-08-16 12:40:00,55.93,55.96,55.91,55.95,174500.0,41.5073,41.5296,41.4925,41.5222,174500.0
2012-08-16 12:50:00,55.96,55.99,55.95,55.99,203900.0,41.5296,41.5519,41.5222,41.5519,203900.0
2012-08-16 13:00:00,55.99,56.05,55.98,56.02,183000.0,41.5519,41.5964,41.5445,41.5741,183000.0
2012-08-16 13:10:00,56.02,56.11,56.0,56.1,179500.0,41.5741,41.6409,41.5593,41.6335,179500.0
2012-08-16 13:20:00,56.11,56.12,56.09,56.11,88700.0,41.6409,41.6484,41.6261,41.6409,88700.0
2012-08-16 13:30:00,56.1,56.14,56.08,56.14,172500.0,41.6335,41.6632,41.6187,41.6632,172500.0
2012-08-16 13:40:00,56.14,56.15,56.1,56.15,152600.0,41.6632,41.6706,41.6335,41.6706,152600.0
2012-08-16 13:50:00,56.15,56.15,56.11,56.14,96900.0,41.6706,41.6706,41.6409,41.6632,96900.0
2012-08-16 14:00:00,56.14,56.26,56.14,56.25,219900.0,41.6632,41.7523,41.6632,41.7448,219900.0
2012-08-16 14:10:00,56.25,56.27,56.23,56.25,235700.0,41.7448,41.7597,41.73,41.7448,235700.0
2012-08-16 14:20:00,56.25,56.28,56.24,56.26,232000.0,41.7448,41.7671,41.7374,41.7523,232000.0
2012-08-16 14:30:00,56.25,56.34,56.24,56.33,296700.0,41.7448,41.8116,41.7374,41.8042,296700.0
2012-08-16 14:40:00,56.33,56.43,56.32,56.43,157300.0,41.8042,41.8784,41.7968,41.8784,157300.0
2012-08-16 14:50:00,56.43,56.47,56.34,56.35,266800.0,41.8784,41.9081,41.8116,41.819,266800.0
2012-08-16 15:00:00,56.34,56.35,56.28,56.32,215900.0,41.8116,41.819,41.7671,41.7968,215900.0
2012-08-16 15:10:00,56.32,56.36,56.31,56.36,175500.0,41.7968,41.8265,41.7894,41.8265,175500.0
2012-08-16 15:20:00,56.35,56.36,56.32,56.33,210800.0,41.819,41.8265,41.7968,41.8042,210800.0
2012-08-16 15:30:00,56.33,56.36,56.31,56.32,347600.0,41.8042,41.8265,41.7894,41.7968,347600.0
2012-08-16 15:40:00,56.32,56.32,56.25,56.29,704800.0,41.7968,41.7968,41.7448,41.7745,704800.0
2012-08-16 15:50:00,56.29,56.33,56.25,56.33,754000.0,41.7745,41.8042,41.7448,41.8042,754000.0
2012-08-17 09:30:00,56.26,56.32,56.07,56.23,1010500.0,41.7523,41.7968,41.6112,41.73,1010500.0
2012-08-17 09:40:00,56.26,56.47,56.25,56.45,197800.0,41.7523,41.9081,41.7448,41.8933,197800.0
2012-08-17 09:50:00,56.45,56.55,56.32,56.54,560800.0,41.8933,41.9675,41.7968,41.96,560800.0
2012-08-17 10:00:00,56.55,56.64,56.5,56.51,278100.0,41.9675,42.0343,41.9304,41.9378,278100.0
2012-08-17 10:10:00,56.51,56.6,56.47,56.6,263200.0,41.9378,42.0046,41.9081,42.0046,263200.0
2012-08-17 10:20:00,56.59,56.66,56.58,56.64,238700.0,41.9972,42.0491,41.9897,42.0343,238700.0
2012-08-17 10:30:00,56.64,56.8,56.64,56.72,615400.0,42.0343,42.153,42.0343,42.0936,615400.0
2012-08-17 10:40:00,56.72,56.89,56.7,56.89,400100.0,42.0936,42.2198,42.0788,42.2198,400100.0
2012-08-17 10:50:00,56.89,56.95,56.83,56.94,255600.0,42.2198,42.2643,42.1753,42.2569,255600.0
2012-08-17 11:00:00,56.94,56.97,56.9,56.95,218100.0,42.2569,42.2792,42.2272,42.2643,218100.0
2012-08-17 11:10:00,56.96,56.99,56.82,56.86,231400.0,42.2717,42.294,42.1678,42.1975,231400.0
2012-08-17 11:20:00,56.87,56.96,56.86,56.96,134300.0,42.205,42.2717,42.1975,42.2717,134300.0
2012-08-17 11:30:00,56.95,56.96,56.91,56.95,92600.0,42.2643,42.2717,42.2346,42.2643,92600.0
2012-08-17 11:40:00,56.95,57.0,56.93,56.96,156500.0,42.2643,42.3014,42.2495,42.2717,156500.0
2012-08-17 11:50:00,56.97,56.98,56.95,56.97,126100.0,42.2792,42.2866,42.2643,42.2792,126100.0
2012-08-17 12:00:00,56.98,57.0,56.97,56.99,111400.0,42.2866,42.3014,42.2792,42.294,111400.0
2012-08-17 12:10:00,56.99,57.1,56.98,57.07,189600.0,42.294,42.3756,42.2866,42.3534,189600.0
2012-08-17 12:20:00,57.07,57.18,57.07,57.16,197100.0,42.3534,42.435,42.3534,42.4202,197100.0
2012-08-17 12:30:00,57.15,57.15,57.04,57.08,155100.0,42.4127,42.4127,42.3311,42.3608,155100.0
2012-08-17 12:40:00,57.08,57.12,57.06,57.08,119200.0,42.3608,42.3905,42.346,42.3608,119200.0
2012-08-17 12:50:00,57.08,57.14,57.07,57.08,195100.0,42.3608,42.4053,42.3534,42.3608,195100.0
2012-08-17 13:00:00,57.08,57.09,56.99,57.03,187800.0,42.3608,42.3682,42.294,42.3237,187800.0
2012-08-17 13:10:00,57.02,57.04,56.98,57.01,164200.0,42.3163,42.3311,42.2866,42.3088,164200.0
2012-08-17 13:20:00,57.01,57.02,56.94,56.98,234700.0,42.3088,42.3163,42.2569,42.2866,234700.0
2012-08-17 13:30:00,56.98,57.04,56.98,57.0,141600.0,42.2866,42.3311,42.2866,42.3014,141600.0
2012-08-17 13:40:00,57.0,57.01,56.96,56.96,138900.0,42.3014,42.3088,42.2717,42.2717,138900.0
2012-08-17 13:50:00,56.97,56.97,56.93,56.96,144200.0,42.2792,42.2792,42.2495,42.2717,144200.0
2012-08-17 14:00:00,56.96,56.99,56.96,56.97,198500.0,42.2717,42.294,42.2717,42.2792,198500.0
2012-08-17 14:10:00,56.97,57.01,56.97,57.0,187900.0,42.2792,42.3088,42.2792,42.3014,187900.0
2012-08-17 14:20:00,56.99,57.04,56.99,57.04,167300.0,42.294,42.3311,42.294,42.3311,167300.0
2012-08-17 14:30:00,57.03,57.05,56.99,56.99,147500.0,42.3237,42.3385,42.294,42.294,147500.0
2012-08-17 14:40:00,57.0,57.02,56.99,57.01,166200.0,42.3014,42.3163,42.294,42.3088,166200.0
2012-08-17 14:50:00,57.0,57.01,57.0,57.01,49400.0,42.3014,42.3088,42.3014,42.3088,49400.0
2012-08-17 15:00:00,57.0,57.01,56.93,56.93,217100.0,42.3014,42.3088,42.2495,42.2495,217100.0
2012-08-17 15:10:00,56.93,56.94,56.87,56.91,191900.0,42.2495,42.2569,42.205,42.2346,191900.0
2012-08-17 15:20:00,56.9,56.93,56.83,56.84,292400.0,42.2272,42.2495,42.1753,42.1827,292400.0
2012-08-17 15:30:00,56.84,56.85,56.73,56.74,291400.0,42.1827,42.1901,42.1011,42.1085,291400.0
2012-08-17 15:40:00,56.73,56.75,56.71,56.72,510200.0,42.1011,42.1159,42.0862,42.0936,510200.0
2012-08-17 15:50:00,56.72,56.76,56.6,56.74,1003100.0,42.0936,42.1233,42.0046,42.1085,1003100.0
2012-08-20 09:30:00,56.57,56.67,56.4,56.43,459300.0,41.9823,42.0565,41.8561,41.8784,459300.0
2012-08-20 09:40:00,56.44,56.5,56.37,56.38,299700.0,41.8858,41.9304,41.8339,41.8413,299700.0
2012-08-20 09:50:00,56.37,56.48,56.35,56.38,179800.0,41.8339,41.9155,41.819,41.8413,179800.0
2012-08-20 10:00:00,56.37,56.37,56.07,56.09,355900.0,41.8339,41.8339,41.6112,41.6261,355900.0
2012-08-20 10:10:00,56.09,56.23,56.08,56.21,500500.0,41.6261,41.73,41.6187,41.7151,500500.0
2012-08-20 10:20:00,56.21,56.22,56.0,56.01,241700.0,41.7151,41.7226,41.5593,41.5667,241700.0
2012-08-20 10:30:00,56.01,56.22,55.98,56.17,281300.0,41.5667,41.7226,41.5445,41.6855,281300.0
2012-08-20 10:40:00,56.16,56.21,56.1,56.17,150400.0,41.678,41.7151,41.6335,41.6855,150400.0
2012-08-20 10:50:00,56.16,56.21,56.1,56.19,184200.0,41.678,41.7151,41.6335,41.7003,184200.0
2012-08-20 11:00:00,56.19,56.2,56.12,56.18,128400.0,41.7003,41.7077,41.6484,41.6929,128400.0
2012-08-20 11:10:00,56.18,56.19,56.05,56.12,183700.0,41.6929,41.7003,41.5964,41.6484,183700.0
2012-08-20 11:20:00,56.13,56.16,56.06,56.15,164900.0,41.6558,41.678,41.6038,41.6706,164900.0
2012-08-20 11:30:00,56.16,56.19,56.15,56.17,143400.0,41.678,41.7003,41.6706,41.6855,143400.0
2012-08-20 11:40:00,56.17,56.24,56.16,56.23,175700.0,41.6855,41.7374,41.678,41.73,175700.0
2012-08-20 11:50:00,56.23,56.23,56.14,56.16,265200.0,41.73,41.73,41.6632,41.678,265200.0
2012-08-20 12:00:00,56.16,56.22,56.14,56.2,90700.0,41.678,41.7226,41.6632,41.7077,90700.0
2012-08-20 12:10:00,56.19,56.23,56.17,56.2,156000.0,41.7003,41.73,41.6855,41.7077,156000.0
2012-08-20 12:20:00,56.19,56.22,56.17,56.2,129500.0,41.7003,41.7226,41.6855,41.7077,129500.0
2012-08-20 12:30:00,56.18,56.21,56.15,56.21,108200.0,41.6929,41.7151,41.6706,41.7151,108200.0
2012-08-20 12:40:00,56.2,56.3,56.18,56.27,193400.0,41.7077,41.7819,41.6929,41.7597,193400.0
2012-08-20 12:50:00,56.26,56.29,56.19,56.23,71100.0,41.7523,41.7745,41.7003,41.73,71100.0
2012-08-20 13:00:00,56.23,56.23,56.19,56.22,79600.0,41.73,41.73,41.7003,41.7226,79600.0
2012-08-20 13:10:00,56.23,56.28,56.22,56.25,236300.0,41.73,41.7671,41.7226,41.7448,236300.0
2012-08-20 13:20:00,56.25,56.27,56.22,56.24,89800.0,41.7448,41.7597,41.7226,41.7374,89800.0
2012-08-20 13:30:00,56.25,56.29,56.24,56.25,105600.0,41.7448,41.7745,41.7374,41.7448,105600.0
2012-08-20 13:40:00,56.25,56.25,56.15,56.19,137100.0,41.7448,41.7448,41.6706,41.7003,137100.0
2012-08-20 13:50:00,56.18,56.24,56.18,56.24,83600.0,41.6929,41.7374,41.6929,41.7374,83600.0
2012-08-20 14:00:00,56.23,56.41,56.23,56.41,206700.0,41.73,41.8636,41.73,41.8636,206700.0
2012-08-20 14:10:00,56.4,56.51,56.4,56.4,189800.0,41.8561,41.9378,41.8561,41.8561,189800.0
2012-08-20 14:20:00,56.41,56.46,56.37,56.45,138600.0,41.8636,41.9007,41.8339,41.8933,138600.0
2012-08-20 14:30:00,56.46,56.52,56.45,56.51,153000.0,41.9007,41.9452,41.8933,41.9378,153000.0
2012-08-20 14:40:00,56.51,56.57,56.48,56.57,336400.0,41.9378,41.9823,41.9155,41.9823,336400.0
2012-08-20 14:50:00,56.57,56.59,56.5,56.5,131400.0,41.9823,41.9972,41.9304,41.9304,131400.0
2012-08-20 15:00:00,56.5,56.53,56.48,56.51,160600.0,41.9304,41.9526,41.9155,41.9378,160600.0
2012-08-20 15:10:00,56.51,56.51,56.44,56.45,147400.0,41.9378,41.9378,41.8858,41.8933,147400.0
2012-08-20 15:20:00,56.44,56.49,56.44,56.47,176100.0,41.8858,41.9229,41.8858,41.9081,176100.0
2012-08-20 15:30:00,56.48,56.55,56.47,56.5,228300.0,41.9155,41.9675,41.9081,41.9304,228300.0
2012-08-20 15:40:00,56.5,56.56,56.48,56.56,279600.0,41.9304,41.9749,41.9155,41.9749,279600.0
2012-08-20 15:50:00,56.55,56.57,56.49,56.57,465500.0,41.9675,41.9823,41.9229,41.9823,465500.0
2012-08-21 09:30:00,56.67,56.79,56.57,56.67,225100.0,42.0565,42.1456,41.9823,42.0565,225100.0
2012-08-21 09:40:00,56.67,56.72,56.58,56.66,273100.0,42.0565,42.0936,41.9897,42.0491,273100.0
2012-08-21 09:50:00,56.66,56.79,56.57,56.79,204500.0,42.0491,42.1456,41.9823,42.1456,204500.0
2012-08-21 10:00:00,56.8,56.9,56.76,56.78,150600.0,42.153,42.2272,42.1233,42.1382,150600.0
2012-08-21 10:10:00,56.77,56.8,56.66,56.68,141800.0,42.1307,42.153,42.0491,42.0639,141800.0
2012-08-21 10:20:00,56.69,56.74,56.65,56.74,302400.0,42.0714,42.1085,42.0417,42.1085,302400.0
2012-08-21 10:30:00,56.75,56.85,56.72,56.77,356600.0,42.1159,42.1901,42.0936,42.1307,356600.0
2012-08-21 10:40:00,56.78,56.85,56.73,56.83,302100.0,42.1382,42.1901,42.1011,42.1753,302100.0
2012-08-21 10:50:00,56.83,56.83,56.73,56.76,174200.0,42.1753,42.1753,42.1011,42.1233,174200.0
2012-08-21 11:00:00,56.76,56.78,56.73,56.77,134200.0,42.1233,42.1382,42.1011,42.1307,134200.0
2012-08-21 11:10:00,56.77,56.77,56.7,56.7,133800.0,42.1307,42.1307,42.0788,42.0788,133800.0
2012-08-21 11:20:00,56.71,56.71,56.51,56.54,309400.0,42.0862,42.0862,41.9378,41.96,309400.0
2012-08-21 11:30:00,56.53,56.56,56.46,56.46,173200.0,41.9526,41.9749,41.9007,41.9007,173200.0
2012-08-21 11:40:00,56.47,56.53,56.41,56.53,175700.0,41.9081,41.9526,41.8636,41.9526,175700.0
2012-08-21 11:50:00,56.53,56.58,56.45,56.46,138700.0,41.9526,41.9897,41.8933,41.9007,138700.0
2012-08-21 12:00:00,56.45,56.54,56.42,56.52,147200.0,41.8933,41.96,41.871,41.9452,147200.0
2012-08-21 12:10:00,56.53,56.57,56.45,56.48,122800.0,41.9526,41.9823,41.8933,41.9155,122800.0
2012-08-21 12:20:00,56.48,56.5,56.43,56.47,115200.0,41.9155,41.9304,41.8784,41.9081,115200.0
2012-08-21 12:30:00,56.47,56.5,56.45,56.49,86100.0,41.9081,41.9304,41.8933,41.9229,86100.0
2012-08-21 12:40:00,56.49,56.5,56.44,56.45,89900.0,41.9229,41.9304,41.8858,41.8933,89900.0
2012-08-21 12:50:00,56.46,56.46,56.42,56.43,118800.0,41.9007,41.9007,41.871,41.8784,118800.0
2012-08-21 13:00:00,56.43,56.47,56.4,56.41,114500.0,41.8784,41.9081,41.8561,41.8636,114500.0
2012-08-21 13:10:00,56.41,56.44,56.4,56.42,138300.0,41.8636,41.8858,41.8561,41.871,138300.0
2012-08-21 13:20:00,56.42,56.42,56.35,56.36,85300.0,41.871,41.871,41.819,41.8265,85300.0
2012-08-21 13:30:00,56.36,56.39,56.35,56.35,86200.0,41.8265,41.8487,41.819,41.819,86200.0
2012-08-21 13:40:00,56.35,56.36,56.26,56.3,105600.0,41.819,41.8265,41.7523,41.7819,105600.0
2012-08-21 13:50:00,56.27,56.34,56.25,56.33,96500.0,41.7597,41.8116,41.7448,41.8042,96500.0
2012-08-21 14:00:00,56.32,56.38,56.3,56.35,109600.0,41.7968,41.8413,41.7819,41.819,109600.0
2012-08-21 14:10:00,56.35,56.39,56.32,56.34,111900.0,41.819,41.8487,41.7968,41.8116,111900.0
2012-08-21 14:20:00,56.34,56.41,56.34,56.37,114500.0,41.8116,41.8636,41.8116,41.8339,114500.0
2012-08-21 14:30:00,56.37,56.39,56.27,56.27,140400.0,41.8339,41.8487,41.7597,41.7597,140400.0
2012-08-21 14:40:00,56.28,56.3,56.24,56.29,139100.0,41.7671,41.7819,41.7374,41.7745,139100.0
2012-08-21 14:50:00,56.29,56.33,56.28,56.3,101000.0,41.7745,41.8042,41.7671,41.7819,101000.0
2012-08-21 15:00:00,56.3,56.3,56.21,56.24,231100.0,41.7819,41.7819,41.7151,41.7374,231100.0
2012-08-21 15:10:00,56.24,56.26,56.17,56.23,406000.0,41.7374,41.7523,41.6855,41.73,406000.0
2012-08-21 15:20:00,56.23,56.24,56.12,56.15,389500.0,41.73,41.7374,41.6484,41.6706,389500.0
2012-08-21 15:30:00,56.16,56.27,56.15,56.26,235300.0,41.678,41.7597,41.6706,41.7523,235300.0
2012-08-21 15:40:00,56.25,56.35,56.25,56.35,517200.0,41.7448,41.819,41.7448,41.819,517200.0
2012-08-21 15:50:00,56.35,56.37,56.3,56.33,584800.0,41.819,41.8339,41.7819,41.8042,584800.0
2012-08-22 09:30:00,56.31,56.75,56.22,56.69,240100.0,41.7894,42.1159,41.7226,42.0714,240100.0
2012-08-22 09:40:00,56.69,56.81,56.6,56.78,229900.0,42.0714,42.1604,42.0046,42.1382,229900.0
2012-08-22 09:50:00,56.79,56.9,56.66,56.9,173300.0,42.1456,42.2272,42.0491,42.2272,173300.0
2012-08-22 10:00:00,56.9,56.92,56.75,56.84,147100.0,42.2272,42.2421,42.1159,42.1827,147100.0
2012-08-22 10:10:00,56.82,56.84,56.7,56.75,151600.0,42.1678,42.1827,42.0788,42.1159,151600.0
2012-08-22 10:20:00,56.75,56.81,56.68,56.7,186000.0,42.1159,42.1604,42.0639,42.0788,186000.0
2012-08-22 10:30:00,56.71,56.74,56.62,56.62,121700.0,42.0862,42.1085,42.0194,42.0194,121700.0
2012-08-22 10:40:00,56.63,56.67,56.61,56.62,116000.0,42.0268,42.0565,42.012,42.0194,116000.0
2012-08-22 10:50:00,56.61,56.75,56.59,56.7,118900.0,42.012,42.1159,41.9972,42.0788,118900.0
2012-08-22 11:00:00,56.69,56.74,56.63,56.69,214000.0,42.0714,42.1085,42.0268,42.0714,214000.0
2012-08-22 11:10:00,56.68,56.7,56.61,56.63,100800.0,42.0639,42.0788,42.012,42.0268,100800.0
2012-08-22 11:20:00,56.64,56.76,56.63,56.7,105800.0,42.0343,42.1233,42.0268,42.0788,105800.0
2012-08-22 11:30:00,56.71,56.78,56.68,56.75,72400.0,42.0862,42.1382,42.0639,42.1159,72400.0
2012-08-22 11:40:00,56.74,56.8,56.68,56.76,144000.0,42.1085,42.153,42.0639,42.1233,144000.0
2012-08-22 11:50:00,56.75,56.82,56.74,56.8,160600.0,42.1159,42.1678,42.1085,42.153,160600.0
2012-08-22 12:00:00,56.8,56.8,56.68,56.68,129700.0,42.153,42.153,42.0639,42.0639,129700.0
2012-08-22 12:10:00,56.69,56.77,56.66,56.69,64400.0,42.0714,42.1307,42.0491,42.0714,64400.0
2012-08-22 12:20:00,56.68,56.68,56.6,56.61,200000.0,42.0639,42.0639,42.0046,42.012,200000.0
2012-08-22 12:30:00,56.61,56.62,56.47,56.5,89500.0,42.012,42.0194,41.9081,41.9304,89500.0
2012-08-22 12:40:00,56.5,56.54,56.48,56.49,97100.0,41.9304,41.96,41.9155,41.9229,97100.0
2012-08-22 12:50:00,56.49,56.54,56.46,56.54,68900.0,41.9229,41.96,41.9007,41.96,68900.0
2012-08-22 13:00:00,56.54,56.57,56.52,56.57,69100.0,41.96,41.9823,41.9452,41.9823,69100.0
2012-08-22 13:10:00,56.57,56.62,56.53,56.61,48000.0,41.9823,42.0194,41.9526,42.012,48000.0
2012-08-22 13:20:00,56.62,56.67,56.6,56.63,94900.0,42.0194,42.0565,42.0046,42.0268,94900.0
2012-08-22 13:30:00,56.63,56.64,56.56,56.56,53900.0,42.0268,42.0343,41.9749,41.9749,53900.0
2012-08-22 13:40:00,56.55,56.61,56.55,56.57,81100.0,41.9675,42.012,41.9675,41.9823,81100.0
2012-08-22 13:50:00,56.58,56.61,56.55,56.6,53500.0,41.9897,42.012,41.9675,42.0046,53500.0
2012-08-22 14:00:00,56.6,56.85,56.6,56.79,575900.0,42.0046,42.1901,42.0046,42.1456,575900.0
2012-08-22 14:10:00,56.8,56.82,56.62,56.68,145600.0,42.153,42.1678,42.0194,42.0639,145600.0
2012-08-22 14:20:00,56.68,56.69,56.59,56.66,105200.0,42.0639,42.0714,41.9972,42.0491,105200.0
2012-08-22 14:30:00,56.67,56.76,56.63,56.72,155100.0,42.0565,42.1233,42.0268,42.0936,155100.0
2012-08-22 14:40:00,56.71,56.79,56.67,56.77,164400.0,42.0862,42.1456,42.0565,42.1307,164400.0
2012-08-22 14:50:00,56.77,56.8,56.7,56.75,160400.0,42.1307,42.153,42.0788,42.1159,160400.0
2012-08-22 15:00:00,56.76,56.78,56.71,56.74,136900.0,42.1233,42.1382,42.0862,42.1085,136900.0
2012-08-22 15:10:00,56.75,56.75,56.63,56.64,129100.0,42.1159,42.1159,42.0268,42.0343,129100.0
2012-08-22 15:20:00,56.63,56.69,56.62,56.63,130000.0,42.0268,42.0714,42.0194,42.0268,130000.0
2012-08-22 15:30:00,56.64,56.72,56.63,56.66,189000.0,42.0343,42.0936,42.0268,42.0491,189000.0
2012-08-22 15:40:00,56.67,56.7,56.57,56.65,307200.0,42.0565,42.0788,41.9823,42.0417,307200.0
2012-08-22 15:50:00,56.65,56.65,56.61,56.62,476300.0,42.0417,42.0417,42.012,42.0194,476300.0
2012-08-23 09:30:00,56.58,56.77,56.45,56.76,161900.0,41.9897,42.1307,41.8933,42.1233,161900.0
2012-08-23 09:40:00,56.77,56.86,56.62,56.65,205500.0,42.1307,42.1975,42.0194,42.0417,205500.0
2012-08-23 09:50:00,56.65,56.71,56.55,56.68,154900.0,42.0417,42.0862,41.9675,42.0639,154900.0
2012-08-23 10:00:00,56.68,56.87,56.66,56.86,355700.0,42.0639,42.205,42.0491,42.1975,355700.0
2012-08-23 10:10:00,56.86,56.86,56.64,56.7,141300.0,42.1975,42.1975,42.0343,42.0788,141300.0
2012-08-23 10:20:00,56.7,56.77,56.69,56.73,116400.0,42.0788,42.1307,42.0714,42.1011,116400.0
2012-08-23 10:30:00,56.72,56.88,56.71,56.8,133600.0,42.0936,42.2124,42.0862,42.153,133600.0
2012-08-23 10:40:00,56.81,56.91,56.73,56.87,224800.0,42.1604,42.2346,42.1011,42.205,224800.0
2012-08-23 10:50:00,56.87,56.89,56.76,56.83,105900.0,42.205,42.2198,42.1233,42.1753,105900.0
2012-08-23 11:00:00,56.82,56.84,56.67,56.75,106200.0,42.1678,42.1827,42.0565,42.1159,106200.0
2012-08-23 11:10:00,56.76,56.89,56.75,56.88,88700.0,42.1233,42.2198,42.1159,42.2124,88700.0
2012-08-23 11:20:00,56.87,56.93,56.79,56.92,70400.0,42.205,42.2495,42.1456,42.2421,70400.0
2012-08-23 11:30:00,56.92,56.93,56.82,56.82,119700.0,42.2421,42.2495,42.1678,42.1678,119700.0
2012-08-23 11:40:00,56.82,56.88,56.81,56.86,87500.0,42.1678,42.2124,42.1604,42.1975,87500.0
2012-08-23 11:50:00,56.86,56.88,56.8,56.87,58200.0,42.1975,42.2124,42.153,42.205,58200.0
2012-08-23 12:00:00,56.87,56.87,56.79,56.87,192200.0,42.205,42.205,42.1456,42.205,192200.0
2012-08-23 12:10:00,56.87,56.88,56.8,56.84,89800.0,42.205,42.2124,42.153,42.1827,89800.0
2012-08-23 12:20:00,56.84,56.91,56.78,56.86,137400.0,42.1827,42.2346,42.1382,42.1975,137400.0
2012-08-23 12:30:00,56.85,56.88,56.75,56.78,55700.0,42.1901,42.2124,42.1159,42.1382,55700.0
2012-08-23 12:40:00,56.78,56.89,56.78,56.89,57900.0,42.1382,42.2198,42.1382,42.2198,57900.0
2012-08-23 12:50:00,56.88,56.9,56.82,56.84,58500.0,42.2124,42.2272,42.1678,42.1827,58500.0
2012-08-23 13:00:00,56.85,56.86,56.8,56.84,60000.0,42.1901,42.1975,42.153,42.1827,60000.0
2012-08-23 13:10:00,56.83,56.85,56.72,56.75,103500.0,42.1753,42.1901,42.0936,42.1159,103500.0
2012-08-23 13:20:00,56.75,56.77,56.61,56.7,93900.0,42.1159,42.1307,42.012,42.0788,93900.0
2012-08-23 13:30:00,56.7,56.7,56.57,56.57,144500.0,42.0788,42.0788,41.9823,41.9823,144500.0
2012-08-23 13:40:00,56.56,56.66,56.55,56.65,122600.0,41.9749,42.0491,41.9675,42.0417,122600.0
2012-08-23 13:50:00,56.65,56.66,56.6,56.6,83200.0,42.0417,42.0491,42.0046,42.0046,83200.0
2012-08-23 14:00:00,56.6,56.61,56.54,56.56,132800.0,42.0046,42.012,41.96,41.9749,132800.0
2012-08-23 14:10:00,56.56,56.59,56.56,56.58,81100.0,41.9749,41.9972,41.9749,41.9897,81100.0
2012-08-23 14:20:00,56.58,56.58,56.53,56.58,122300.0,41.9897,41.9897,41.9526,41.9897,122300.0
2012-08-23 14:30:00,56.58,56.6,56.57,56.59,105200.0,41.9897,42.0046,41.9823,41.9972,105200.0
2012-08-23 14:40:00,56.59,56.61,56.56,56.59,129800.0,41.9972,42.012,41.9749,41.9972,129800.0
2012-08-23 14:50:00,56.58,56.62,56.51,56.55,117800.0,41.9897,42.0194,41.9378,41.9675,117800.0
2012-08-23 15:00:00,56.55,56.57,56.5,56.57,165000.0,41.9675,41.9823,41.9304,41.9823,165000.0
2012-08-23 15:10:00,56.57,56.58,56.5,56.53,143100.0,41.9823,41.9897,41.9304,41.9526,143100.0
2012-08-23 15:20:00,56.52,56.53,56.45,56.49,189000.0,41.9452,41.9526,41.8933,41.9229,189000.0
2012-08-23 15:30:00,56.5,56.52,56.48,56.49,333400.0,41.9304,41.9452,41.9155,41.9229,333400.0
2012-08-23 15:40:00,56.5,56.53,56.49,56.5,300500.0,41.9304,41.9526,41.9229,41.9304,300500.0
2012-08-23 15:50:00,56.5,56.56,56.46,56.55,773400.0,41.9304,41.9749,41.9007,41.9675,773400.0
2012-08-24 09:30:00,56.39,56.78,56.39,56.57,342100.0,41.8487,42.1382,41.8487,41.9823,342100.0
2012-08-24 09:40:00,56.59,56.68,56.49,56.51,156500.0,41.9972,42.0639,41.9229,41.9378,156500.0
2012-08-24 09:50:00,56.52,56.65,56.5,56.57,193500.0,41.9452,42.0417,41.9304,41.9823,193500.0
2012-08-24 10:00:00,56.56,56.62,56.45,56.55,165300.0,41.9749,42.0194,41.8933,41.9675,165300.0
2012-08-24 10:10:00,56.55,56.67,56.54,56.64,89500.0,41.9675,42.0565,41.96,42.0343,89500.0
2012-08-24 10:20:00,56.63,56.67,56.56,56.61,88000.0,42.0268,42.0565,41.9749,42.012,88000.0
2012-08-24 10:30:00,56.62,56.74,56.61,56.72,146000.0,42.0194,42.1085,42.012,42.0936,146000.0
2012-08-24 10:40:00,56.72,56.81,56.66,56.76,355000.0,42.0936,42.1604,42.0491,42.1233,355000.0
2012-08-24 10:50:00,56.76,56.82,56.66,56.68,217600.0,42.1233,42.1678,42.0491,42.0639,217600.0
2012-08-24 11:00:00,56.68,56.85,56.68,56.81,231100.0,42.0639,42.1901,42.0639,42.1604,231100.0
2012-08-24 11:10:00,56.81,56.93,56.73,56.9,155600.0,42.1604,42.2495,42.1011,42.2272,155600.0
2012-08-24 11:20:00,56.89,56.93,56.72,56.91,89400.0,42.2198,42.2495,42.0936,42.2346,89400.0
2012-08-24 11:30:00,56.92,56.94,56.84,56.91,94500.0,42.2421,42.2569,42.1827,42.2346,94500.0
2012-08-24 11:40:00,56.9,56.91,56.84,56.89,93000.0,42.2272,42.2346,42.1827,42.2198,93000.0
2012-08-24 11:50:00,56.88,56.94,56.87,56.93,57000.0,42.2124,42.2569,42.205,42.2495,57000.0
2012-08-24 12:00:00,56.94,56.96,56.9,56.95,73000.0,42.2569,42.2717,42.2272,42.2643,73000.0
2012-08-24 12:10:00,56.96,56.96,56.91,56.91,56400.0,42.2717,42.2717,42.2346,42.2346,56400.0
2012-08-24 12:20:00,56.92,56.99,56.92,56.98,65700.0,42.2421,42.294,42.2421,42.2866,65700.0
2012-08-24 12:30:00,56.98,56.99,56.95,56.97,64100.0,42.2866,42.294,42.2643,42.2792,64100.0
2012-08-24 12:40:00,56.96,56.99,56.93,56.98,68500.0,42.2717,42.294,42.2495,42.2866,68500.0
2012-08-24 12:50:00,56.98,56.98,56.95,56.97,52000.0,42.2866,42.2866,42.2643,42.2792,52000.0
2012-08-24 13:00:00,56.97,56.97,56.94,56.97,49200.0,42.2792,42.2792,42.2569,42.2792,49200.0
2012-08-24 13:10:00,56.96,56.98,56.93,56.97,62800.0,42.2717,42.2866,42.2495,42.2792,62800.0
2012-08-24 13:20:00,56.98,56.99,56.95,56.96,65800.0,42.2866,42.294,42.2643,42.2717,65800.0
2012-08-24 13:30:00,56.97,56.98,56.93,56.96,55600.0,42.2792,42.2866,42.2495,42.2717,55600.0
2012-08-24 13:40:00,56.96,56.98,56.91,56.96,82600.0,42.2717,42.2866,42.2346,42.2717,82600.0
2012-08-24 13:50:00,56.97,56.99,56.97,56.98,60000.0,42.2792,42.294,42.2792,42.2866,60000.0
2012-08-24 14:00:00,56.98,57.0,56.96,56.96,94600.0,42.2866,42.3014,42.2717,42.2717,94600.0
2012-08-24 14:10:00,56.97,56.98,56.95,56.97,34300.0,42.2792,42.2866,42.2643,42.2792,34300.0
2012-08-24 14:20:00,56.96,56.98,56.95,56.96,81700.0,42.2717,42.2866,42.2643,42.2717,81700.0
2012-08-24 14:30:00,56.97,56.97,56.88,56.92,144900.0,42.2792,42.2792,42.2124,42.2421,144900.0
2012-08-24 14:40:00,56.91,56.96,56.91,56.95,65800.0,42.2346,42.2717,42.2346,42.2643,65800.0
2012-08-24 14:50:00,56.94,56.97,56.91,56.97,102600.0,42.2569,42.2792,42.2346,42.2792,102600.0
2012-08-24 15:00:00,56.96,56.98,56.94,56.97,88300.0,42.2717,42.2866,42.2569,42.2792,88300.0
2012-08-24 15:10:00,56.96,57.0,56.93,57.0,230600.0,42.2717,42.3014,42.2495,42.3014,230600.0
2012-08-24 15:20:00,57.0,57.0,56.97,57.0,209000.0,42.3014,42.3014,42.2792,42.3014,209000.0
2012-08-24 15:30:00,56.99,57.0,56.94,56.98,204600.0,42.294,42.3014,42.2569,42.2866,204600.0
2012-08-24 15:40:00,56.98,57.0,56.96,56.97,373700.0,42.2866,42.3014,42.2717,42.2792,373700.0
2012-08-24 15:50:00,56.97,56.97,56.88,56.96,395300.0,42.2792,42.2792,42.2124,42.2717,395300.0
2012-08-27 09:30:00,57.08,57.08,56.83,56.96,419800.0,42.3608,42.3608,42.1753,42.2717,419800.0
2012-08-27 09:40:00,56.96,56.96,56.75,56.78,435100.0,42.2717,42.2717,42.1159,42.1382,435100.0
2012-08-27 09:50:00,56.78,56.8,56.64,56.67,553200.0,42.1382,42.153,42.0343,42.0565,553200.0
2012-08-27 10:00:00,56.66,56.78,56.58,56.58,448500.0,42.0491,42.1382,41.9897,41.9897,448500.0
2012-08-27 10:10:00,56.58,56.61,56.47,56.55,203100.0,41.9897,42.012,41.9081,41.9675,203100.0
2012-08-27 10:20:00,56.55,56.56,56.42,56.47,216100.0,41.9675,41.9749,41.871,41.9081,216100.0
2012-08-27 10:30:00,56.47,56.52,56.43,56.52,141800.0,41.9081,41.9452,41.8784,41.9452,141800.0
2012-08-27 10:40:00,56.51,56.6,56.5,56.58,327000.0,41.9378,42.0046,41.9304,41.9897,327000.0
2012-08-27 10:50:00,56.58,56.61,56.54,56.58,126700.0,41.9897,42.012,41.96,41.9897,126700.0
2012-08-27 11:00:00,56.57,56.62,56.56,56.6,210000.0,41.9823,42.0194,41.9749,42.0046,210000.0
2012-08-27 11:10:00,56.6,56.66,56.55,56.66,196400.0,42.0046,42.0491,41.9675,42.0491,196400.0
2012-08-27 11:20:00,56.66,56.74,56.66,56.69,108000.0,42.0491,42.1085,42.0491,42.0714,108000.0
2012-08-27 11:30:00,56.7,56.71,56.64,56.68,132800.0,42.0788,42.0862,42.0343,42.0639,132800.0
2012-08-27 11:40:00,56.69,56.72,56.67,56.69,124900.0,42.0714,42.0936,42.0565,42.0714,124900.0
2012-08-27 11:50:00,56.69,56.73,56.68,56.73,85400.0,42.0714,42.1011,42.0639,42.1011,85400.0
2012-08-27 12:00:00,56.72,56.77,56.7,56.76,94700.0,42.0936,42.1307,42.0788,42.1233,94700.0
2012-08-27 12:10:00,56.75,56.78,56.75,56.76,65200.0,42.1159,42.1382,42.1159,42.1233,65200.0
2012-08-27 12:20:00,56.77,56.77,56.68,56.7,140400.0,42.1307,42.1307,42.0639,42.0788,140400.0
2012-08-27 12:30:00,56.69,56.72,56.68,56.71,69600.0,42.0714,42.0936,42.0639,42.0862,69600.0
2012-08-27 12:40:00,56.71,56.71,56.66,56.67,97400.0,42.0862,42.0862,42.0491,42.0565,97400.0
2012-08-27 12:50:00,56.67,56.68,56.63,56.67,90900.0,42.0565,42.0639,42.0268,42.0565,90900.0
2012-08-27 13:00:00,56.67,56.76,56.65,56.75,90900.0,42.0565,42.1233,42.0417,42.1159,90900.0
2012-08-27 13:10:00,56.76,56.79,56.71,56.74,259400.0,42.1233,42.1456,42.0862,42.1085,259400.0
2012-08-27 13:20:00,56.74,56.82,56.73,56.81,75200.0,42.1085,42.1678,42.1011,42.1604,75200.0
2012-08-27 13:30:00,56.82,56.84,56.79,56.83,63200.0,42.1678,42.1827,42.1456,42.1753,63200.0
2012-08-27 13:40:00,56.82,56.83,56.76,56.78,52300.0,42.1678,42.1753,42.1233,42.1382,52300.0
2012-08-27 13:50:00,56.77,56.81,56.76,56.77,34500.0,42.1307,42.1604,42.1233,42.1307,34500.0
2012-08-27 14:00:00,56.77,56.89,56.76,56.88,149400.0,42.1307,42.2198,42.1233,42.2124,149400.0
2012-08-27 14:10:00,56.88,56.89,56.78,56.83,114200.0,42.2124,42.2198,42.1382,42.1753,114200.0
2012-08-27 14:20:00,56.83,56.83,56.79,56.8,65100.0,42.1753,42.1753,42.1456,42.153,65100.0
2012-08-27 14:30:00,56.8,56.86,56.79,56.84,100000.0,42.153,42.1975,42.1456,42.1827,100000.0
2012-08-27 14:40:00,56.84,56.86,56.83,56.84,123100.0,42.1827,42.1975,42.1753,42.1827,123100.0
2012-08-27 14:50:00,56.84,56.86,56.83,56.83,81100.0,42.1827,42.1975,42.1753,42.1753,81100.0
2012-08-27 15:00:00,56.83,56.85,56.76,56.79,142800.0,42.1753,42.1901,42.1233,42.1456,142800.0
2012-08-27 15:10:00,56.79,56.8,56.75,56.75,88200.0,42.1456,42.153,42.1159,42.1159,88200.0
2012-08-27 15:20:00,56.74,56.8,56.71,56.75,148900.0,42.1085,42.153,42.0862,42.1159,148900.0
2012-08-27 15:30:00,56.75,56.78,56.69,56.7,169200.0,42.1159,42.1382,42.0714,42.0788,169200.0
2012-08-27 15:40:00,56.71,56.74,56.66,56.66,286300.0,42.0862,42.1085,42.0491,42.0491,286300.0
2012-08-27 15:50:00,56.65,56.69,56.62,56.68,343700.0,42.0417,42.0714,42.0194,42.0639,343700.0
2012-08-28 09:30:00,56.24,56.55,56.2,56.42,202400.0,41.9515,42.1828,41.9217,42.0858,202400.0
2012-08-28 09:40:00,56.43,56.69,56.4,56.61,116100.0,42.0932,42.2872,42.0709,42.2275,116100.0
2012-08-28 09:50:00,56.61,56.64,56.41,56.46,99500.0,42.2275,42.2499,42.0783,42.1156,99500.0
2012-08-28 10:00:00,56.44,56.46,56.36,56.43,90900.0,42.1007,42.1156,42.041,42.0932,90900.0
2012-08-28 10:10:00,56.42,56.53,56.41,56.53,87700.0,42.0858,42.1678,42.0783,42.1678,87700.0
2012-08-28 10:20:00,56.53,56.62,56.52,56.6,138300.0,42.1678,42.235,42.1604,42.2201,138300.0
2012-08-28 10:30:00,56.6,56.68,56.59,56.65,94500.0,42.2201,42.2797,42.2126,42.2574,94500.0
2012-08-28 10:40:00,56.64,56.67,56.6,56.63,168900.0,42.2499,42.2723,42.2201,42.2424,168900.0
2012-08-28 10:50:00,56.63,56.69,56.57,56.57,117700.0,42.2424,42.2872,42.1977,42.1977,117700.0
2012-08-28 11:00:00,56.58,56.58,56.5,56.54,85800.0,42.2051,42.2051,42.1455,42.1753,85800.0
2012-08-28 11:10:00,56.53,56.54,56.43,56.51,107200.0,42.1678,42.1753,42.0932,42.1529,107200.0
2012-08-28 11:20:00,56.51,56.63,56.49,56.63,76800.0,42.1529,42.2424,42.138,42.2424,76800.0
2012-08-28 11:30:00,56.62,56.68,56.58,56.64,98700.0,42.235,42.2797,42.2051,42.2499,98700.0
2012-08-28 11:40:00,56.65,56.71,56.61,56.69,66000.0,42.2574,42.3021,42.2275,42.2872,66000.0
2012-08-28 11:50:00,56.68,56.74,56.67,56.73,62900.0,42.2797,42.3245,42.2723,42.317,62900.0
2012-08-28 12:00:00,56.74,56.8,56.74,56.75,210500.0,42.3245,42.3692,42.3245,42.3319,210500.0
2012-08-28 12:10:00,56.75,56.78,56.7,56.7,72500.0,42.3319,42.3543,42.2947,42.2947,72500.0
2012-08-28 12:20:00,56.72,56.8,56.72,56.79,55200.0,42.3096,42.3692,42.3096,42.3618,55200.0
2012-08-28 12:30:00,56.8,56.82,56.75,56.81,72600.0,42.3692,42.3842,42.3319,42.3767,72600.0
2012-08-28 12:40:00,56.8,56.85,56.8,56.82,70800.0,42.3692,42.4065,42.3692,42.3842,70800.0
2012-08-28 12:50:00,56.81,56.85,56.79,56.84,60100.0,42.3767,42.4065,42.3618,42.3991,60100.0
2012-08-28 13:00:00,56.84,56.84,56.69,56.73,75500.0,42.3991,42.3991,42.2872,42.317,75500.0
2012-08-28 13:10:00,56.74,56.76,56.66,56.71,74400.0,42.3245,42.3394,42.2648,42.3021,74400.0
2012-08-28 13:20:00,56.71,56.74,56.68,56.7,48000.0,42.3021,42.3245,42.2797,42.2947,48000.0
2012-08-28 13:30:00,56.7,56.79,56.69,56.75,107100.0,42.2947,42.3618,42.2872,42.3319,107100.0
2012-08-28 13:40:00,56.76,56.76,56.65,56.7,76100.0,42.3394,42.3394,42.2574,42.2947,76100.0
2012-08-28 13:50:00,56.69,56.79,56.65,56.76,76600.0,42.2872,42.3618,42.2574,42.3394,76600.0
2012-08-28 14:00:00,56.76,56.81,56.73,56.76,64900.0,42.3394,42.3767,42.317,42.3394,64900.0
2012-08-28 14:10:00,56.76,56.79,56.72,56.79,89700.0,42.3394,42.3618,42.3096,42.3618,89700.0
2012-08-28 14:20:00,56.79,56.83,56.77,56.81,97800.0,42.3618,42.3916,42.3469,42.3767,97800.0
2012-08-28 14:30:00,56.81,56.85,56.79,56.82,97300.0,42.3767,42.4065,42.3618,42.3842,97300.0
2012-08-28 14:40:00,56.82,56.82,56.78,56.8,47000.0,42.3842,42.3842,42.3543,42.3692,47000.0
2012-08-28 14:50:00,56.81,56.82,56.76,56.78,84000.0,42.3767,42.3842,42.3394,42.3543,84000.0
2012-08-28 15:00:00,56.78,56.8,56.77,56.78,82500.0,42.3543,42.3692,42.3469,42.3543,82500.0
2012-08-28 15:10:00,56.78,56.84,56.75,56.77,111200.0,42.3543,42.3991,42.3319,42.3469,111200.0
2012-08-28 15:20:00,56.77,56.79,56.7,56.71,118900.0,42.3469,42.3618,42.2947,42.3021,118900.0
2012-08-28 15:30:00,56.72,56.72,56.62,56.67,166000.0,42.3096,42.3096,42.235,42.2723,166000.0
2012-08-28 15:40:00,56.67,56.69,56.6,56.6,281200.0,42.2723,42.2872,42.2201,42.2201,281200.0
2012-08-28 15:50:00,56.6,56.64,56.52,56.54,471700.0,42.2201,42.2499,42.1604,42.1753,471700.0
2012-08-29 09:30:00,56.69,56.86,56.57,56.81,179500.0,42.2872,42.414,42.1977,42.3767,179500.0
2012-08-29 09:40:00,56.8,56.86,56.76,56.84,150600.0,42.3692,42.414,42.3394,42.3991,150600.0
2012-08-29 09:50:00,56.84,56.87,56.66,56.66,142900.0,42.3991,42.4215,42.2648,42.2648,142900.0
2012-08-29 10:00:00,56.66,56.75,56.64,56.71,81100.0,42.2648,42.3319,42.2499,42.3021,81100.0
2012-08-29 10:10:00,56.72,56.83,56.72,56.8,162400.0,42.3096,42.3916,42.3096,42.3692,162400.0
2012-08-29 10:20:00,56.79,56.82,56.7,56.76,202900.0,42.3618,42.3842,42.2947,42.3394,202900.0
2012-08-29 10:30:00,56.76,56.82,56.74,56.78,99200.0,42.3394,42.3842,42.3245,42.3543,99200.0
2012-08-29 10:40:00,56.78,56.79,56.69,56.69,69900.0,42.3543,42.3618,42.2872,42.2872,69900.0
2012-08-29 10:50:00,56.69,56.71,56.54,56.63,138100.0,42.2872,42.3021,42.1753,42.2424,138100.0
2012-08-29 11:00:00,56.63,56.66,56.58,56.63,63800.0,42.2424,42.2648,42.2051,42.2424,63800.0
2012-08-29 11:10:00,56.63,56.69,56.62,56.69,39300.0,42.2424,42.2872,42.235,42.2872,39300.0
2012-08-29 11:20:00,56.68,56.68,56.63,56.63,68800.0,42.2797,42.2797,42.2424,42.2424,68800.0
2012-08-29 11:30:00,56.63,56.73,56.63,56.7,92000.0,42.2424,42.317,42.2424,42.2947,92000.0
2012-08-29 11:40:00,56.69,56.75,56.68,56.68,69900.0,42.2872,42.3319,42.2797,42.2797,69900.0
2012-08-29 11:50:00,56.7,56.74,56.68,56.69,76400.0,42.2947,42.3245,42.2797,42.2872,76400.0
2012-08-29 12:00:00,56.7,56.77,56.7,56.77,69200.0,42.2947,42.3469,42.2947,42.3469,69200.0
2012-08-29 12:10:00,56.78,56.82,56.77,56.82,62200.0,42.3543,42.3842,42.3469,42.3842,62200.0
2012-08-29 12:20:00,56.81,56.85,56.81,56.85,42900.0,42.3767,42.4065,42.3767,42.4065,42900.0
2012-08-29 12:30:00,56.85,56.9,56.84,56.9,60000.0,42.4065,42.4438,42.3991,42.4438,60000.0
2012-08-29 12:40:00,56.9,56.96,56.89,56.95,59900.0,42.4438,42.4886,42.4364,42.4811,59900.0
2012-08-29 12:50:00,56.95,56.96,56.9,56.9,58500.0,42.4811,42.4886,42.4438,42.4438,58500.0
2012-08-29 13:00:00,56.9,56.96,56.9,56.94,68500.0,42.4438,42.4886,42.4438,42.4737,68500.0
2012-08-29 13:10:00,56.93,56.96,56.92,56.96,71700.0,42.4662,42.4886,42.4588,42.4886,71700.0
2012-08-29 13:20:00,56.96,57.0,56.95,56.97,54800.0,42.4886,42.5184,42.4811,42.4961,54800.0
2012-08-29 13:30:00,56.96,56.98,56.95,56.98,48300.0,42.4886,42.5035,42.4811,42.5035,48300.0
2012-08-29 13:40:00,56.99,57.01,56.97,56.98,112800.0,42.511,42.5259,42.4961,42.5035,112800.0
2012-08-29 13:50:00,56.98,57.01,56.97,56.98,44600.0,42.5035,42.5259,42.4961,42.5035,44600.0
2012-08-29 14:00:00,56.98,56.98,56.92,56.93,86200.0,42.5035,42.5035,42.4588,42.4662,86200.0
2012-08-29 14:10:00,56.94,56.95,56.9,56.91,106800.0,42.4737,42.4811,42.4438,42.4513,106800.0
2012-08-29 14:20:00,56.9,56.95,56.89,56.94,57300.0,42.4438,42.4811,42.4364,42.4737,57300.0
2012-08-29 14:30:00,56.95,56.96,56.91,56.94,68600.0,42.4811,42.4886,42.4513,42.4737,68600.0
2012-08-29 14:40:00,56.94,56.98,56.94,56.95,78000.0,42.4737,42.5035,42.4737,42.4811,78000.0
2012-08-29 14:50:00,56.94,56.95,56.9,56.93,86900.0,42.4737,42.4811,42.4438,42.4662,86900.0
2012-08-29 15:00:00,56.94,56.95,56.91,56.94,83800.0,42.4737,42.4811,42.4513,42.4737,83800.0
2012-08-29 15:10:00,56.95,56.99,56.94,56.98,124300.0,42.4811,42.511,42.4737,42.5035,124300.0
2012-08-29 15:20:00,56.98,56.99,56.95,56.97,121800.0,42.5035,42.511,42.4811,42.4961,121800.0
2012-08-29 15:30:00,56.97,56.97,56.92,56.93,123500.0,42.4961,42.4961,42.4588,42.4662,123500.0
2012-08-29 15:40:00,56.92,56.93,56.86,56.86,261900.0,42.4588,42.4662,42.414,42.414,261900.0
2012-08-29 15:50:00,56.86,56.89,56.84,56.86,319400.0,42.414,42.4364,42.3991,42.414,319400.0
2012-08-30 09:30:00,56.71,56.76,56.5,56.71,177200.0,42.3021,42.3394,42.1455,42.3021,177200.0
2012-08-30 09:40:00,56.72,56.8,56.63,56.69,103200.0,42.3096,42.3692,42.2424,42.2872,103200.0
2012-08-30 09:50:00,56.69,56.69,56.52,56.56,137700.0,42.2872,42.2872,42.1604,42.1902,137700.0
2012-08-30 10:00:00,56.55,56.73,56.55,56.67,222100.0,42.1828,42.317,42.1828,42.2723,222100.0
2012-08-30 10:10:00,56.66,56.67,56.58,56.65,80700.0,42.2648,42.2723,42.2051,42.2574,80700.0
2012-08-30 10:20:00,56.63,56.64,56.52,56.54,177800.0,42.2424,42.2499,42.1604,42.1753,177800.0
2012-08-30 10:30:00,56.54,56.57,56.51,56.52,159500.0,42.1753,42.1977,42.1529,42.1604,159500.0
2012-08-30 10:40:00,56.52,56.57,56.52,56.56,131600.0,42.1604,42.1977,42.1604,42.1902,131600.0
2012-08-30 10:50:00,56.57,56.57,56.47,56.52,314000.0,42.1977,42.1977,42.1231,42.1604,314000.0
2012-08-30 11:00:00,56.52,56.53,56.49,56.5,143200.0,42.1604,42.1678,42.138,42.1455,143200.0
2012-08-30 11:10:00,56.51,56.57,56.49,56.53,90900.0,42.1529,42.1977,42.138,42.1678,90900.0
2012-08-30 11:20:00,56.55,56.58,56.53,56.55,69000.0,42.1828,42.2051,42.1678,42.1828,69000.0
2012-08-30 11:30:00,56.56,56.58,56.53,56.58,76200.0,42.1902,42.2051,42.1678,42.2051,76200.0
2012-08-30 11:40:00,56.58,56.6,56.54,56.59,86600.0,42.2051,42.2201,42.1753,42.2126,86600.0
2012-08-30 11:50:00,56.6,56.63,56.58,56.63,58500.0,42.2201,42.2424,42.2051,42.2424,58500.0
2012-08-30 12:00:00,56.63,56.63,56.53,56.54,65200.0,42.2424,42.2424,42.1678,42.1753,65200.0
2012-08-30 12:10:00,56.55,56.56,56.54,56.55,46500.0,42.1828,42.1902,42.1753,42.1828,46500.0
2012-08-30 12:20:00,56.56,56.58,56.54,56.56,48500.0,42.1902,42.2051,42.1753,42.1902,48500.0
2012-08-30 12:30:00,56.56,56.61,56.55,56.57,35600.0,42.1902,42.2275,42.1828,42.1977,35600.0
2012-08-30 12:40:00,56.57,56.6,56.55,56.58,60200.0,42.1977,42.2201,42.1828,42.2051,60200.0
2012-08-30 12:50:00,56.58,56.63,56.57,56.63,41200.0,42.2051,42.2424,42.1977,42.2424,41200.0
2012-08-30 13:00:00,56.63,56.63,56.58,56.61,80000.0,42.2424,42.2424,42.2051,42.2275,80000.0
2012-08-30 13:10:00,56.61,56.64,56.58,56.61,57600.0,42.2275,42.2499,42.2051,42.2275,57600.0
2012-08-30 13:20:00,56.62,56.63,56.58,56.6,42400.0,42.235,42.2424,42.2051,42.2201,42400.0
2012-08-30 13:30:00,56.61,56.62,56.55,56.61,98700.0,42.2275,42.235,42.1828,42.2275,98700.0
2012-08-30 13:40:00,56.61,56.62,56.57,56.6,39100.0,42.2275,42.235,42.1977,42.2201,39100.0
2012-08-30 13:50:00,56.61,56.61,56.55,56.59,50200.0,42.2275,42.2275,42.1828,42.2126,50200.0
2012-08-30 14:00:00,56.59,56.65,56.58,56.64,59200.0,42.2126,42.2574,42.2051,42.2499,59200.0
2012-08-30 14:10:00,56.64,56.65,56.58,56.58,43500.0,42.2499,42.2574,42.2051,42.2051,43500.0
2012-08-30 14:20:00,56.58,56.64,56.58,56.6,44600.0,42.2051,42.2499,42.2051,42.2201,44600.0
2012-08-30 14:30:00,56.61,56.64,56.59,56.6,104200.0,42.2275,42.2499,42.2126,42.2201,104200.0
2012-08-30 14:40:00,56.6,56.61,56.55,56.59,78000.0,42.2201,42.2275,42.1828,42.2126,78000.0
2012-08-30 14:50:00,56.6,56.6,56.56,56.59,76100.0,42.2201,42.2201,42.1902,42.2126,76100.0
2012-08-30 15:00:00,56.59,56.61,56.57,56.61,109300.0,42.2126,42.2275,42.1977,42.2275,109300.0
2012-08-30 15:10:00,56.59,56.61,56.56,56.57,84100.0,42.2126,42.2275,42.1902,42.1977,84100.0
2012-08-30 15:20:00,56.57,56.6,56.55,56.58,80200.0,42.1977,42.2201,42.1828,42.2051,80200.0
2012-08-30 15:30:00,56.59,56.62,56.56,56.59,144400.0,42.2126,42.235,42.1902,42.2126,144400.0
2012-08-30 15:40:00,56.58,56.62,56.55,56.57,251100.0,42.2051,42.235,42.1828,42.1977,251100.0
2012-08-30 15:50:00,56.58,56.62,56.54,56.62,1322400.0,42.2051,42.235,42.1753,42.235,1322400.0
2012-08-31 09:30:00,56.81,56.97,56.73,56.89,211700.0,42.3767,42.4961,42.317,42.4364,211700.0
2012-08-31 09:40:00,56.9,56.93,56.74,56.78,166900.0,42.4438,42.4662,42.3245,42.3543,166900.0
2012-08-31 09:50:00,56.78,56.88,56.74,56.79,162400.0,42.3543,42.4289,42.3245,42.3618,162400.0
2012-08-31 10:00:00,56.79,56.8,56.6,56.62,451600.0,42.3618,42.3692,42.2201,42.235,451600.0
2012-08-31 10:10:00,56.61,56.83,56.6,56.8,198400.0,42.2275,42.3916,42.2201,42.3692,198400.0
2012-08-31 10:20:00,56.8,56.91,56.76,56.79,215500.0,42.3692,42.4513,42.3394,42.3618,215500.0
2012-08-31 10:30:00,56.78,56.8,56.64,56.69,237600.0,42.3543,42.3692,42.2499,42.2872,237600.0
2012-08-31 10:40:00,56.7,56.81,56.69,56.75,116500.0,42.2947,42.3767,42.2872,42.3319,116500.0
2012-08-31 10:50:00,56.76,56.91,56.71,56.9,209700.0,42.3394,42.4513,42.3021,42.4438,209700.0
2012-08-31 11:00:00,56.9,56.92,56.8,56.87,127200.0,42.4438,42.4588,42.3692,42.4215,127200.0
2012-08-31 11:10:00,56.87,56.9,56.82,56.87,106000.0,42.4215,42.4438,42.3842,42.4215,106000.0
2012-08-31 11:20:00,56.88,56.92,56.8,56.8,74100.0,42.4289,42.4588,42.3692,42.3692,74100.0
2012-08-31 11:30:00,56.8,56.86,56.77,56.81,67100.0,42.3692,42.414,42.3469,42.3767,67100.0
2012-08-31 11:40:00,56.8,56.84,56.71,56.71,84600.0,42.3692,42.3991,42.3021,42.3021,84600.0
2012-08-31 11:50:00,56.71,56.74,56.69,56.71,76900.0,42.3021,42.3245,42.2872,42.3021,76900.0
2012-08-31 12:00:00,56.71,56.78,56.65,56.67,99100.0,42.3021,42.3543,42.2574,42.2723,99100.0
2012-08-31 12:10:00,56.66,56.69,56.64,56.68,209200.0,42.2648,42.2872,42.2499,42.2797,209200.0
2012-08-31 12:20:00,56.68,56.69,56.63,56.63,133000.0,42.2797,42.2872,42.2424,42.2424,133000.0
2012-08-31 12:30:00,56.63,56.71,56.61,56.69,119400.0,42.2424,42.3021,42.2275,42.2872,119400.0
2012-08-31 12:40:00,56.7,56.72,56.63,56.65,83300.0,42.2947,42.3096,42.2424,42.2574,83300.0
2012-08-31 12:50:00,56.66,56.71,56.62,56.69,79900.0,42.2648,42.3021,42.235,42.2872,79900.0
2012-08-31 13:00:00,56.68,56.71,56.65,56.66,88600.0,42.2797,42.3021,42.2574,42.2648,88600.0
2012-08-31 13:10:00,56.66,56.66,56.57,56.61,162000.0,42.2648,42.2648,42.1977,42.2275,162000.0
2012-08-31 13:20:00,56.62,56.63,56.58,56.6,103200.0,42.235,42.2424,42.2051,42.2201,103200.0
2012-08-31 13:30:00,56.61,56.64,56.59,56.61,66400.0,42.2275,42.2499,42.2126,42.2275,66400.0
2012-08-31 13:40:00,56.61,56.65,56.6,56.62,58600.0,42.2275,42.2574,42.2201,42.235,58600.0
2012-08-31 13:50:00,56.61,56.66,56.6,56.61,70500.0,42.2275,42.2648,42.2201,42.2275,70500.0
2012-08-31 14:00:00,56.62,56.66,56.61,56.66,67000.0,42.235,42.2648,42.2275,42.2648,67000.0
2012-08-31 14:10:00,56.66,56.7,56.6,56.7,112400.0,42.2648,42.2947,42.2201,42.2947,112400.0
2012-08-31 14:20:00,56.7,56.73,56.66,56.69,97000.0,42.2947,42.317,42.2648,42.2872,97000.0
2012-08-31 14:30:00,56.69,56.71,56.65,56.65,85000.0,42.2872,42.3021,42.2574,42.2574,85000.0
2012-08-31 14:40:00,56.66,56.66,56.61,56.64,88100.0,42.2648,42.2648,42.2275,42.2499,88100.0
2012-08-31 14:50:00,56.64,56.69,56.64,56.65,139300.0,42.2499,42.2872,42.2499,42.2574,139300.0
2012-08-31 15:00:00,56.65,56.66,56.58,56.59,188200.0,42.2574,42.2648,42.2051,42.2126,188200.0
2012-08-31 15:10:00,56.58,56.64,56.57,56.62,195000.0,42.2051,42.2499,42.1977,42.235,195000.0
2012-08-31 15:20:00,56.62,56.66,56.58,56.59,137900.0,42.235,42.2648,42.2051,42.2126,137900.0
2012-08-31 15:30:00,56.59,56.62,56.55,56.59,200800.0,42.2126,42.235,42.1828,42.2126,200800.0
2012-08-31 15:40:00,56.59,56.63,56.56,56.6,296500.0,42.2126,42.2424,42.1902,42.2201,296500.0
2012-08-31 15:50:00,56.6,56.76,56.57,56.76,917700.0,42.2201,42.3394,42.1977,42.3394,917700.0
2012-09-04 09:30:00,56.79,56.84,56.66,56.7,237700.0,42.3618,42.3991,42.2648,42.2947,237700.0
2012-09-04 09:40:00,56.69,56.73,56.67,56.71,152800.0,42.2872,42.317,42.2723,42.3021,152800.0
2012-09-04 09:50:00,56.71,56.84,56.66,56.79,113500.0,42.3021,42.3991,42.2648,42.3618,113500.0
2012-09-04 10:00:00,56.78,56.78,56.59,56.66,180300.0,42.3543,42.3543,42.2126,42.2648,180300.0
2012-09-04 10:10:00,56.65,56.66,56.58,56.64,189100.0,42.2574,42.2648,42.2051,42.2499,189100.0
2012-09-04 10:20:00,56.64,56.64,56.58,56.61,106600.0,42.2499,42.2499,42.2051,42.2275,106600.0
2012-09-04 10:30:00,56.62,56.64,56.55,56.6,163500.0,42.235,42.2499,42.1828,42.2201,163500.0
2012-09-04 10:40:00,56.59,56.6,56.53,56.54,116500.0,42.2126,42.2201,42.1678,42.1753,116500.0
2012-09-04 10:50:00,56.55,56.58,56.47,56.51,129700.0,42.1828,42.2051,42.1231,42.1529,129700.0
2012-09-04 11:00:00,56.51,56.55,56.49,56.51,78000.0,42.1529,42.1828,42.138,42.1529,78000.0
2012-09-04 11:10:00,56.5,56.53,56.48,56.51,101800.0,42.1455,42.1678,42.1305,42.1529,101800.0
2012-09-04 11:20:00,56.5,56.59,56.47,56.59,63300.0,42.1455,42.2126,42.1231,42.2126,63300.0
2012-09-04 11:30:00,56.59,56.65,56.57,56.65,123500.0,42.2126,42.2574,42.1977,42.2574,123500.0
2012-09-04 11:40:00,56.65,56.68,56.61,56.68,71200.0,42.2574,42.2797,42.2275,42.2797,71200.0
2012-09-04 11:50:00,56.68,56.73,56.63,56.7,76600.0,42.2797,42.317,42.2424,42.2947,76600.0
2012-09-04 12:00:00,56.7,56.7,56.64,56.69,59500.0,42.2947,42.2947,42.2499,42.2872,59500.0
2012-09-04 12:10:00,56.7,56.71,56.64,56.65,52100.0,42.2947,42.3021,42.2499,42.2574,52100.0
2012-09-04 12:20:00,56.64,56.66,56.57,56.59,75100.0,42.2499,42.2648,42.1977,42.2126,75100.0
2012-09-04 12:30:00,56.59,56.61,56.57,56.61,46300.0,42.2126,42.2275,42.1977,42.2275,46300.0
2012-09-04 12:40:00,56.61,56.65,56.58,56.58,41900.0,42.2275,42.2574,42.2051,42.2051,41900.0
2012-09-04 12:50:00,56.58,56.67,56.53,56.66,95200.0,42.2051,42.2723,42.1678,42.2648,95200.0
2012-09-04 13:00:00,56.65,56.68,56.64,56.66,74900.0,42.2574,42.2797,42.2499,42.2648,74900.0
2012-09-04 13:10:00,56.65,56.72,56.65,56.71,55100.0,42.2574,42.3096,42.2574,42.3021,55100.0
2012-09-04 13:20:00,56.7,56.76,56.7,56.75,84900.0,42.2947,42.3394,42.2947,42.3319,84900.0
2012-09-04 13:30:00,56.74,56.8,56.74,56.77,58200.0,42.3245,42.3692,42.3245,42.3469,58200.0
2012-09-04 13:40:00,56.77,56.77,56.71,56.71,33900.0,42.3469,42.3469,42.3021,42.3021,33900.0
2012-09-04 13:50:00,56.71,56.72,56.68,56.71,36700.0,42.3021,42.3096,42.2797,42.3021,36700.0
2012-09-04 14:00:00,56.71,56.78,56.68,56.77,78500.0,42.3021,42.3543,42.2797,42.3469,78500.0
2012-09-04 14:10:00,56.78,56.84,56.77,56.84,70800.0,42.3543,42.3991,42.3469,42.3991,70800.0
2012-09-04 14:20:00,56.83,56.87,56.81,56.87,120500.0,42.3916,42.4215,42.3767,42.4215,120500.0
2012-09-04 14:30:00,56.87,57.0,56.86,56.97,231200.0,42.4215,42.5184,42.414,42.4961,231200.0
2012-09-04 14:40:00,56.98,57.0,56.94,56.97,117000.0,42.5035,42.5184,42.4737,42.4961,117000.0
2012-09-04 14:50:00,56.97,56.97,56.9,56.92,108600.0,42.4961,42.4961,42.4438,42.4588,108600.0
2012-09-04 15:00:00,56.92,56.92,56.84,56.87,159300.0,42.4588,42.4588,42.3991,42.4215,159300.0
2012-09-04 15:10:00,56.87,56.95,56.87,56.92,105000.0,42.4215,42.4811,42.4215,42.4588,105000.0
2012-09-04 15:20:00,56.92,56.97,56.9,56.94,110300.0,42.4588,42.4961,42.4438,42.4737,110300.0
2012-09-04 15:30:00,56.95,56.96,56.83,56.84,155200.0,42.4811,42.4886,42.3916,42.3991,155200.0
2012-09-04 15:40:00,56.84,56.88,56.8,56.82,314400.0,42.3991,42.4289,42.3692,42.3842,314400.0
2012-09-04 15:50:00,56.83,56.83,56.74,56.8,470800.0,42.3916,42.3916,42.3245,42.3692,470800.0
2012-09-05 09:30:00,56.96,57.0,56.8,56.83,314900.0,42.4886,42.5184,42.3692,42.3916,314900.0
2012-09-05 09:40:00,56.83,56.87,56.66,56.87,205700.0,42.3916,42.4215,42.2648,42.4215,205700.0
2012-09-05 09:50:00,56.87,56.87,56.72,56.79,153400.0,42.4215,42.4215,42.3096,42.3618,153400.0
2012-09-05 10:00:00,56.8,56.86,56.72,56.82,142300.0,42.3692,42.414,42.3096,42.3842,142300.0
2012-09-05 10:10:00,56.82,56.96,56.82,56.86,155700.0,42.3842,42.4886,42.3842,42.414,155700.0
2012-09-05 10:20:00,56.87,56.96,56.86,56.96,115300.0,42.4215,42.4886,42.414,42.4886,115300.0
2012-09-05 10:30:00,56.97,56.99,56.87,56.93,115000.0,42.4961,42.511,42.4215,42.4662,115000.0
2012-09-05 10:40:00,56.93,56.94,56.77,56.78,85400.0,42.4662,42.4737,42.3469,42.3543,85400.0
2012-09-05 10:50:00,56.77,56.81,56.73,56.78,106300.0,42.3469,42.3767,42.317,42.3543,106300.0
2012-09-05 11:00:00,56.78,56.84,56.75,56.83,111600.0,42.3543,42.3991,42.3319,42.3916,111600.0
2012-09-05 11:10:00,56.82,56.88,56.77,56.83,89100.0,42.3842,42.4289,42.3469,42.3916,89100.0
2012-09-05 11:20:00,56.83,56.9,56.8,56.88,65900.0,42.3916,42.4438,42.3692,42.4289,65900.0
2012-09-05 11:30:00,56.88,56.92,56.86,56.91,147800.0,42.4289,42.4588,42.414,42.4513,147800.0
2012-09-05 11:40:00,56.92,56.95,56.87,56.88,48700.0,42.4588,42.4811,42.4215,42.4289,48700.0
2012-09-05 11:50:00,56.88,56.9,56.79,56.85,60700.0,42.4289,42.4438,42.3618,42.4065,60700.0
2012-09-05 12:00:00,56.85,56.86,56.77,56.8,61800.0,42.4065,42.414,42.3469,42.3692,61800.0
2012-09-05 12:10:00,56.8,56.81,56.76,56.78,58300.0,42.3692,42.3767,42.3394,42.3543,58300.0
2012-09-05 12:20:00,56.77,56.79,56.73,56.78,42900.0,42.3469,42.3618,42.317,42.3543,42900.0
2012-09-05 12:30:00,56.77,56.78,56.73,56.76,33900.0,42.3469,42.3543,42.317,42.3394,33900.0
2012-09-05 12:40:00,56.76,56.78,56.74,56.78,34500.0,42.3394,42.3543,42.3245,42.3543,34500.0
2012-09-05 12:50:00,56.77,56.78,56.7,56.73,43500.0,42.3469,42.3543,42.2947,42.317,43500.0
2012-09-05 13:00:00,56.74,56.75,56.7,56.71,64200.0,42.3245,42.3319,42.2947,42.3021,64200.0
2012-09-05 13:10:00,56.71,56.71,56.7,56.71,31000.0,42.3021,42.3021,42.2947,42.3021,31000.0
2012-09-05 13:20:00,56.7,56.71,56.65,56.67,423700.0,42.2947,42.3021,42.2574,42.2723,423700.0
2012-09-05 13:30:00,56.67,56.67,56.56,56.57,138100.0,42.2723,42.2723,42.1902,42.1977,138100.0
2012-09-05 13:40:00,56.58,56.58,56.5,56.55,193000.0,42.2051,42.2051,42.1455,42.1828,193000.0
2012-09-05 13:50:00,56.54,56.55,56.43,56.53,188100.0,42.1753,42.1828,42.0932,42.1678,188100.0
2012-09-05 14:00:00,56.54,56.54,56.45,56.46,149600.0,42.1753,42.1753,42.1082,42.1156,149600.0
2012-09-05 14:10:00,56.46,56.46,56.37,56.44,229200.0,42.1156,42.1156,42.0485,42.1007,229200.0
2012-09-05 14:20:00,56.44,56.53,56.43,56.51,156700.0,42.1007,42.1678,42.0932,42.1529,156700.0
2012-09-05 14:30:00,56.52,56.58,56.49,56.55,168500.0,42.1604,42.2051,42.138,42.1828,168500.0
2012-09-05 14:40:00,56.56,56.59,56.52,56.53,161900.0,42.1902,42.2126,42.1604,42.1678,161900.0
2012-09-05 14:50:00,56.54,56.56,56.53,56.56,88600.0,42.1753,42.1902,42.1678,42.1902,88600.0
2012-09-05 15:00:00,56.56,56.59,56.52,56.57,142200.0,42.1902,42.2126,42.1604,42.1977,142200.0
2012-09-05 15:10:00,56.57,56.58,56.52,56.57,162200.0,42.1977,42.2051,42.1604,42.1977,162200.0
2012-09-05 15:20:00,56.58,56.61,56.56,56.57,115800.0,42.2051,42.2275,42.1902,42.1977,115800.0
2012-09-05 15:30:00,56.57,56.63,56.55,56.57,216900.0,42.1977,42.2424,42.1828,42.1977,216900.0
2012-09-05 15:40:00,56.57,56.61,56.54,56.54,273400.0,42.1977,42.2275,42.1753,42.1753,273400.0
2012-09-05 15:50:00,56.54,56.58,56.52,56.55,372700.0,42.1753,42.2051,42.1604,42.1828,372700.0
2012-09-06 09:30:00,56.5,57.0,56.5,56.99,436900.0,42.1455,42.5184,42.1455,42.511,436900.0
2012-09-06 09:40:00,56.99,57.0,56.87,57.0,244800.0,42.511,42.5184,42.4215,42.5184,244800.0
2012-09-06 09:50:00,57.0,57.14,56.98,57.07,326300.0,42.5184,42.6229,42.5035,42.5706,326300.0
2012-09-06 10:00:00,57.08,57.15,56.99,57.08,419200.0,42.5781,42.6303,42.511,42.5781,419200.0
2012-09-06 10:10:00,57.08,57.2,57.06,57.15,153000.0,42.5781,42.6676,42.5632,42.6303,153000.0
2012-09-06 10:20:00,57.14,57.24,57.14,57.21,129400.0,42.6229,42.6975,42.6229,42.6751,129400.0
2012-09-06 10:30:00,57.21,57.39,57.21,57.36,228100.0,42.6751,42.8093,42.6751,42.787,228100.0
2012-09-06 10:40:00,57.35,57.42,57.33,57.35,121100.0,42.7795,42.8317,42.7646,42.7795,121100.0
2012-09-06 10:50:00,57.36,57.44,57.36,57.41,150800.0,42.787,42.8466,42.787,42.8243,150800.0
2012-09-06 11:00:00,57.41,57.45,57.28,57.3,162000.0,42.8243,42.8541,42.7273,42.7422,162000.0
2012-09-06 11:10:00,57.3,57.35,57.27,57.35,139500.0,42.7422,42.7795,42.7198,42.7795,139500.0
2012-09-06 11:20:00,57.34,57.36,57.27,57.3,132900.0,42.7721,42.787,42.7198,42.7422,132900.0
2012-09-06 11:30:00,57.31,57.4,57.3,57.39,143300.0,42.7497,42.8168,42.7422,42.8093,143300.0
2012-09-06 11:40:00,57.4,57.4,57.25,57.28,119700.0,42.8168,42.8168,42.7049,42.7273,119700.0
2012-09-06 11:50:00,57.27,57.4,57.27,57.36,76300.0,42.7198,42.8168,42.7198,42.787,76300.0
2012-09-06 12:00:00,57.36,57.41,57.34,57.34,65100.0,42.787,42.8243,42.7721,42.7721,65100.0
2012-09-06 12:10:00,57.35,57.37,57.27,57.27,89100.0,42.7795,42.7944,42.7198,42.7198,89100.0
2012-09-06 12:20:00,57.27,57.28,57.21,57.22,74200.0,42.7198,42.7273,42.6751,42.6825,74200.0
2012-09-06 12:30:00,57.23,57.25,57.2,57.23,105000.0,42.69,42.7049,42.6676,42.69,105000.0
2012-09-06 12:40:00,57.23,57.25,57.21,57.21,54800.0,42.69,42.7049,42.6751,42.6751,54800.0
2012-09-06 12:50:00,57.22,57.29,57.22,57.27,74000.0,42.6825,42.7348,42.6825,42.7198,74000.0
2012-09-06 13:00:00,57.28,57.29,57.26,57.27,47100.0,42.7273,42.7348,42.7124,42.7198,47100.0
2012-09-06 13:10:00,57.26,57.29,57.22,57.23,78300.0,42.7124,42.7348,42.6825,42.69,78300.0
2012-09-06 13:20:00,57.22,57.27,57.22,57.26,38200.0,42.6825,42.7198,42.6825,42.7124,38200.0
2012-09-06 13:30:00,57.26,57.26,57.21,57.22,62300.0,42.7124,42.7124,42.6751,42.6825,62300.0
2012-09-06 13:40:00,57.22,57.25,57.21,57.25,64300.0,42.6825,42.7049,42.6751,42.7049,64300.0
2012-09-06 13:50:00,57.25,57.27,57.22,57.23,79000.0,42.7049,42.7198,42.6825,42.69,79000.0
2012-09-06 14:00:00,57.23,57.25,57.19,57.22,106900.0,42.69,42.7049,42.6602,42.6825,106900.0
2012-09-06 14:10:00,57.22,57.33,57.21,57.33,177200.0,42.6825,42.7646,42.6751,42.7646,177200.0
2012-09-06 14:20:00,57.33,57.4,57.32,57.38,120000.0,42.7646,42.8168,42.7571,42.8019,120000.0
2012-09-06 14:30:00,57.38,57.39,57.29,57.34,129900.0,42.8019,42.8093,42.7348,42.7721,129900.0
2012-09-06 14:40:00,57.33,57.39,57.32,57.39,78200.0,42.7646,42.8093,42.7571,42.8093,78200.0
2012-09-06 14:50:00,57.39,57.4,57.31,57.34,128000.0,42.8093,42.8168,42.7497,42.7721,128000.0
2012-09-06 15:00:00,57.33,57.38,57.3,57.37,167000.0,42.7646,42.8019,42.7422,42.7944,167000.0
2012-09-06 15:10:00,57.36,57.46,57.36,57.44,290300.0,42.787,42.8616,42.787,42.8466,290300.0
2012-09-06 15:20:00,57.44,57.5,57.42,57.49,378300.0,42.8466,42.8914,42.8317,42.8839,378300.0
2012-09-06 15:30:00,57.48,57.64,57.47,57.6,511500.0,42.8765,42.9958,42.869,42.966,511500.0
2012-09-06 15:40:00,57.6,57.67,57.58,57.65,530600.0,42.966,43.0182,42.9511,43.0033,530600.0
2012-09-06 15:50:00,57.65,57.65,57.58,57.64,769900.0,43.0033,43.0033,42.9511,42.9958,769900.0
2012-09-07 09:30:00,57.76,57.89,57.34,57.42,359900.0,43.0853,43.1823,42.7721,42.8317,359900.0
2012-09-07 09:40:00,57.41,57.5,57.36,57.42,204200.0,42.8243,42.8914,42.787,42.8317,204200.0
2012-09-07 09:50:00,57.42,57.55,57.38,57.49,253700.0,42.8317,42.9287,42.8019,42.8839,253700.0
2012-09-07 10:00:00,57.49,57.58,57.47,57.53,199600.0,42.8839,42.9511,42.869,42.9138,199600.0
2012-09-07 10:10:00,57.53,57.63,57.5,57.56,244000.0,42.9138,42.9884,42.8914,42.9362,244000.0
2012-09-07 10:20:00,57.57,57.61,57.54,57.55,187300.0,42.9436,42.9735,42.9212,42.9287,187300.0
2012-09-07 10:30:00,57.55,57.65,57.51,57.53,186100.0,42.9287,43.0033,42.8989,42.9138,186100.0
2012-09-07 10:40:00,57.52,57.59,57.51,57.54,133900.0,42.9063,42.9585,42.8989,42.9212,133900.0
2012-09-07 10:50:00,57.54,57.62,57.45,57.45,122300.0,42.9212,42.9809,42.8541,42.8541,122300.0
2012-09-07 11:00:00,57.46,57.5,57.39,57.45,186800.0,42.8616,42.8914,42.8093,42.8541,186800.0
2012-09-07 11:10:00,57.45,57.48,57.31,57.31,153100.0,42.8541,42.8765,42.7497,42.7497,153100.0
2012-09-07 11:20:00,57.32,57.37,57.3,57.31,195500.0,42.7571,42.7944,42.7422,42.7497,195500.0
2012-09-07 11:30:00,57.32,57.35,57.18,57.19,186400.0,42.7571,42.7795,42.6527,42.6602,186400.0
2012-09-07 11:40:00,57.2,57.28,57.19,57.2,98000.0,42.6676,42.7273,42.6602,42.6676,98000.0
2012-09-07 11:50:00,57.2,57.2,57.13,57.16,72600.0,42.6676,42.6676,42.6154,42.6378,72600.0
2012-09-07 12:00:00,57.16,57.16,57.1,57.11,115600.0,42.6378,42.6378,42.593,42.6005,115600.0
2012-09-07 12:10:00,57.12,57.14,57.1,57.12,51400.0,42.6079,42.6229,42.593,42.6079,51400.0
2012-09-07 12:20:00,57.13,57.13,57.06,57.07,124500.0,42.6154,42.6154,42.5632,42.5706,124500.0
2012-09-07 12:30:00,57.07,57.13,57.04,57.08,84600.0,42.5706,42.6154,42.5483,42.5781,84600.0
2012-09-07 12:40:00,57.09,57.12,57.06,57.09,67000.0,42.5856,42.6079,42.5632,42.5856,67000.0
2012-09-07 12:50:00,57.1,57.14,57.08,57.09,63900.0,42.593,42.6229,42.5781,42.5856,63900.0
2012-09-07 13:00:00,57.1,57.13,57.08,57.1,60600.0,42.593,42.6154,42.5781,42.593,60600.0
2012-09-07 13:10:00,57.1,57.12,57.08,57.12,44800.0,42.593,42.6079,42.5781,42.6079,44800.0
2012-09-07 13:20:00,57.12,57.14,57.09,57.12,60500.0,42.6079,42.6229,42.5856,42.6079,60500.0
2012-09-07 13:30:00,57.12,57.15,57.06,57.07,117800.0,42.6079,42.6303,42.5632,42.5706,117800.0
2012-09-07 13:40:00,57.07,57.16,57.05,57.1,115700.0,42.5706,42.6378,42.5557,42.593,115700.0
2012-09-07 13:50:00,57.09,57.13,57.08,57.08,81500.0,42.5856,42.6154,42.5781,42.5781,81500.0
2012-09-07 14:00:00,57.08,57.1,57.06,57.08,133400.0,42.5781,42.593,42.5632,42.5781,133400.0
2012-09-07 14:10:00,57.09,57.22,57.06,57.21,108700.0,42.5856,42.6825,42.5632,42.6751,108700.0
2012-09-07 14:20:00,57.22,57.23,57.15,57.15,120700.0,42.6825,42.69,42.6303,42.6303,120700.0
2012-09-07 14:30:00,57.15,57.16,57.08,57.1,85400.0,42.6303,42.6378,42.5781,42.593,85400.0
2012-09-07 14:40:00,57.11,57.12,57.1,57.11,66000.0,42.6005,42.6079,42.593,42.6005,66000.0
2012-09-07 14:50:00,57.11,57.12,57.04,57.05,76900.0,42.6005,42.6079,42.5483,42.5557,76900.0
2012-09-07 15:00:00,57.05,57.12,57.04,57.12,92800.0,42.5557,42.6079,42.5483,42.6079,92800.0
2012-09-07 15:10:00,57.11,57.15,57.09,57.13,259200.0,42.6005,42.6303,42.5856,42.6154,259200.0
2012-09-07 15:20:00,57.14,57.14,57.09,57.12,133200.0,42.6229,42.6229,42.5856,42.6079,133200.0
2012-09-07 15:30:00,57.11,57.17,57.11,57.14,143300.0,42.6005,42.6452,42.6005,42.6229,143300.0
2012-09-07 15:40:00,57.15,57.2,57.11,57.2,245800.0,42.6303,42.6676,42.6005,42.6676,245800.0
2012-09-07 15:50:00,57.2,57.26,57.14,57.26,548500.0,42.6676,42.7124,42.6229,42.7124,548500.0
2012-09-10 09:30:00,57.48,57.5,57.22,57.47,268900.0,42.8765,42.8914,42.6825,42.869,268900.0
2012-09-10 09:40:00,57.47,57.62,57.46,57.48,233400.0,42.869,42.9809,42.8616,42.8765,233400.0
2012-09-10 09:50:00,57.49,57.58,57.46,57.48,180000.0,42.8839,42.9511,42.8616,42.8765,180000.0
2012-09-10 10:00:00,57.49,57.58,57.45,57.54,172000.0,42.8839,42.9511,42.8541,42.9212,172000.0
2012-09-10 10:10:00,57.54,57.58,57.51,57.58,238000.0,42.9212,42.9511,42.8989,42.9511,238000.0
2012-09-10 10:20:00,57.58,57.68,57.57,57.66,142800.0,42.9511,43.0257,42.9436,43.0108,142800.0
2012-09-10 10:30:00,57.66,57.68,57.61,57.64,83500.0,43.0108,43.0257,42.9735,42.9958,83500.0
2012-09-10 10:40:00,57.64,57.69,57.62,57.69,105400.0,42.9958,43.0331,42.9809,43.0331,105400.0
2012-09-10 10:50:00,57.68,57.81,57.66,57.77,166000.0,43.0257,43.1226,43.0108,43.0928,166000.0
2012-09-10 11:00:00,57.77,57.79,57.68,57.73,140600.0,43.0928,43.1077,43.0257,43.063,140600.0
2012-09-10 11:10:00,57.74,57.79,57.72,57.78,76300.0,43.0704,43.1077,43.0555,43.1003,76300.0
2012-09-10 11:20:00,57.77,57.82,57.77,57.79,66800.0,43.0928,43.1301,43.0928,43.1077,66800.0
2012-09-10 11:30:00,57.8,57.81,57.71,57.79,82900.0,43.1152,43.1226,43.048,43.1077,82900.0
2012-09-10 11:40:00,57.78,57.84,57.75,57.83,77500.0,43.1003,43.145,43.0779,43.1376,77500.0
2012-09-10 11:50:00,57.84,57.86,57.77,57.81,143900.0,43.145,43.1599,43.0928,43.1226,143900.0
2012-09-10 12:00:00,57.82,57.88,57.79,57.82,83200.0,43.1301,43.1749,43.1077,43.1301,83200.0
2012-09-10 12:10:00,57.82,57.82,57.76,57.78,138500.0,43.1301,43.1301,43.0853,43.1003,138500.0
2012-09-10 12:20:00,57.78,57.83,57.76,57.8,191800.0,43.1003,43.1376,43.0853,43.1152,191800.0
2012-09-10 12:30:00,57.79,57.83,57.74,57.83,140700.0,43.1077,43.1376,43.0704,43.1376,140700.0
2012-09-10 12:40:00,57.83,57.84,57.78,57.82,128000.0,43.1376,43.145,43.1003,43.1301,128000.0
2012-09-10 12:50:00,57.82,57.83,57.79,57.81,67600.0,43.1301,43.1376,43.1077,43.1226,67600.0
2012-09-10 13:00:00,57.82,57.88,57.81,57.84,88300.0,43.1301,43.1749,43.1226,43.145,88300.0
2012-09-10 13:10:00,57.84,57.88,57.84,57.88,146000.0,43.145,43.1749,43.145,43.1749,146000.0
2012-09-10 13:20:00,57.87,57.88,57.84,57.86,95500.0,43.1674,43.1749,43.145,43.1599,95500.0
2012-09-10 13:30:00,57.87,57.87,57.81,57.83,97200.0,43.1674,43.1674,43.1226,43.1376,97200.0
2012-09-10 13:40:00,57.82,57.85,57.8,57.82,147100.0,43.1301,43.1525,43.1152,43.1301,147100.0
2012-09-10 13:50:00,57.81,57.82,57.77,57.79,54200.0,43.1226,43.1301,43.0928,43.1077,54200.0
2012-09-10 14:00:00,57.8,57.82,57.77,57.78,54300.0,43.1152,43.1301,43.0928,43.1003,54300.0
2012-09-10 14:10:00,57.78,57.86,57.78,57.81,75200.0,43.1003,43.1599,43.1003,43.1226,75200.0
2012-09-10 14:20:00,57.81,57.85,57.79,57.83,120700.0,43.1226,43.1525,43.1077,43.1376,120700.0
2012-09-10 14:30:00,57.83,57.85,57.71,57.71,106400.0,43.1376,43.1525,43.048,43.048,106400.0
2012-09-10 14:40:00,57.71,57.72,57.65,57.67,111500.0,43.048,43.0555,43.0033,43.0182,111500.0
2012-09-10 14:50:00,57.67,57.74,57.66,57.69,110700.0,43.0182,43.0704,43.0108,43.0331,110700.0
2012-09-10 15:00:00,57.7,57.73,57.67,57.69,236300.0,43.0406,43.063,43.0182,43.0331,236300.0
2012-09-10 15:10:00,57.7,57.7,57.55,57.57,330700.0,43.0406,43.0406,42.9287,42.9436,330700.0
2012-09-10 15:20:00,57.57,57.57,57.52,57.54,170800.0,42.9436,42.9436,42.9063,42.9212,170800.0
2012-09-10 15:30:00,57.54,57.55,57.47,57.48,193000.0,42.9212,42.9287,42.869,42.8765,193000.0
2012-09-10 15:40:00,57.48,57.51,57.29,57.3,548700.0,42.8765,42.8989,42.7348,42.7422,548700.0
2012-09-10 15:50:00,57.3,57.39,57.28,57.31,754700.0,42.7422,42.8093,42.7273,42.7497,754700.0
2012-09-11 09:30:00,57.23,57.3,57.0,57.01,292800.0,42.69,42.7422,42.5184,42.5259,292800.0
2012-09-11 09:40:00,57.01,57.05,56.94,57.02,169200.0,42.5259,42.5557,42.4737,42.5334,169200.0
2012-09-11 09:50:00,57.01,57.22,57.0,57.19,199200.0,42.5259,42.6825,42.5184,42.6602,199200.0
2012-09-11 10:00:00,57.19,57.22,57.13,57.17,193700.0,42.6602,42.6825,42.6154,42.6452,193700.0
2012-09-11 10:10:00,57.17,57.21,57.11,57.17,125100.0,42.6452,42.6751,42.6005,42.6452,125100.0
2012-09-11 10:20:00,57.17,57.2,57.1,57.11,95900.0,42.6452,42.6676,42.593,42.6005,95900.0
2012-09-11 10:30:00,57.1,57.12,57.06,57.09,92900.0,42.593,42.6079,42.5632,42.5856,92900.0
2012-09-11 10:40:00,57.08,57.16,57.08,57.16,92600.0,42.5781,42.6378,42.5781,42.6378,92600.0
2012-09-11 10:50:00,57.15,57.15,57.08,57.09,127900.0,42.6303,42.6303,42.5781,42.5856,127900.0
2012-09-11 11:00:00,57.08,57.15,57.05,57.06,176600.0,42.5781,42.6303,42.5557,42.5632,176600.0
2012-09-11 11:10:00,57.05,57.12,57.04,57.09,108400.0,42.5557,42.6079,42.5483,42.5856,108400.0
2012-09-11 11:20:00,57.1,57.15,57.08,57.13,163800.0,42.593,42.6303,42.5781,42.6154,163800.0
2012-09-11 11:30:00,57.14,57.17,57.08,57.1,176800.0,42.6229,42.6452,42.5781,42.593,176800.0
2012-09-11 11:40:00,57.1,57.1,57.05,57.06,92900.0,42.593,42.593,42.5557,42.5632,92900.0
2012-09-11 11:50:00,57.05,57.08,57.02,57.02,75400.0,42.5557,42.5781,42.5334,42.5334,75400.0
2012-09-11 12:00:00,57.02,57.03,56.97,56.98,94600.0,42.5334,42.5408,42.4961,42.5035,94600.0
2012-09-11 12:10:00,56.99,56.99,56.89,56.92,119700.0,42.511,42.511,42.4364,42.4588,119700.0
2012-09-11 12:20:00,56.92,57.01,56.91,57.01,1093900.0,42.4588,42.5259,42.4513,42.5259,1093900.0
2012-09-11 12:30:00,57.0,57.01,56.96,56.99,490900.0,42.5184,42.5259,42.4886,42.511,490900.0
2012-09-11 12:40:00,56.99,57.0,56.97,57.0,137600.0,42.511,42.5184,42.4961,42.5184,137600.0
2012-09-11 12:50:00,57.0,57.01,56.94,56.97,132100.0,42.5184,42.5259,42.4737,42.4961,132100.0
2012-09-11 13:00:00,56.97,57.01,56.97,56.99,107700.0,42.4961,42.5259,42.4961,42.511,107700.0
2012-09-11 13:10:00,56.99,57.01,56.96,57.01,64300.0,42.511,42.5259,42.4886,42.5259,64300.0
2012-09-11 13:20:00,57.0,57.01,56.97,56.98,65100.0,42.5184,42.5259,42.4961,42.5035,65100.0
2012-09-11 13:30:00,56.99,57.02,56.98,57.0,142200.0,42.511,42.5334,42.5035,42.5184,142200.0
2012-09-11 13:40:00,57.0,57.02,56.98,56.99,100700.0,42.5184,42.5334,42.5035,42.511,100700.0
2012-09-11 13:50:00,56.99,56.99,56.96,56.97,65300.0,42.511,42.511,42.4886,42.4961,65300.0
2012-09-11 14:00:00,56.97,56.98,56.94,56.95,60900.0,42.4961,42.5035,42.4737,42.4811,60900.0
2012-09-11 14:10:00,56.95,56.96,56.9,56.94,84000.0,42.4811,42.4886,42.4438,42.4737,84000.0
2012-09-11 14:20:00,56.95,56.98,56.93,56.93,67400.0,42.4811,42.5035,42.4662,42.4662,67400.0
2012-09-11 14:30:00,56.93,56.94,56.92,56.92,83200.0,42.4662,42.4737,42.4588,42.4588,83200.0
2012-09-11 14:40:00,56.92,56.92,56.76,56.77,117900.0,42.4588,42.4588,42.3394,42.3469,117900.0
2012-09-11 14:50:00,56.77,56.78,56.67,56.68,220500.0,42.3469,42.3543,42.2723,42.2797,220500.0
2012-09-11 15:00:00,56.68,56.73,56.67,56.72,149700.0,42.2797,42.317,42.2723,42.3096,149700.0
2012-09-11 15:10:00,56.71,56.78,56.71,56.75,136900.0,42.3021,42.3543,42.3021,42.3319,136900.0
2012-09-11 15:20:00,56.75,56.76,56.68,56.71,167100.0,42.3319,42.3394,42.2797,42.3021,167100.0
2012-09-11 15:30:00,56.71,56.72,56.63,56.63,364200.0,42.3021,42.3096,42.2424,42.2424,364200.0
2012-09-11 15:40:00,56.62,56.77,56.61,56.76,341300.0,42.235,42.3469,42.2275,42.3394,341300.0
2012-09-11 15:50:00,56.76,56.79,56.71,56.73,457600.0,42.3394,42.3618,42.3021,42.317,457600.0
2012-09-12 09:30:00,56.85,57.1,56.84,56.95,290400.0,42.4065,42.593,42.3991,42.4811,290400.0
2012-09-12 09:40:00,56.97,57.01,56.82,56.85,119400.0,42.4961,42.5259,42.3842,42.4065,119400.0
2012-09-12 09:50:00,56.84,56.9,56.74,56.74,163400.0,42.3991,42.4438,42.3245,42.3245,163400.0
2012-09-12 10:00:00,56.74,56.78,56.68,56.73,196800.0,42.3245,42.3543,42.2797,42.317,196800.0
2012-09-12 10:10:00,56.72,56.82,56.72,56.78,145700.0,42.3096,42.3842,42.3096,42.3543,145700.0
2012-09-12 10:20:00,56.78,56.81,56.72,56.76,163000.0,42.3543,42.3767,42.3096,42.3394,163000.0
2012-09-12 10:30:00,56.76,56.86,56.72,56.75,500000.0,42.3394,42.414,42.3096,42.3319,500000.0
2012-09-12 10:40:00,56.75,56.76,56.54,56.54,306900.0,42.3319,42.3394,42.1753,42.1753,306900.0
2012-09-12 10:50:00,56.54,56.59,56.48,56.57,174600.0,42.1753,42.2126,42.1305,42.1977,174600.0
2012-09-12 11:00:00,56.58,56.61,56.49,56.49,160200.0,42.2051,42.2275,42.138,42.138,160200.0
2012-09-12 11:10:00,56.49,56.58,56.43,56.58,111700.0,42.138,42.2051,42.0932,42.2051,111700.0
2012-09-12 11:20:00,56.59,56.74,56.59,56.73,184200.0,42.2126,42.3245,42.2126,42.317,184200.0
2012-09-12 11:30:00,56.74,56.77,56.61,56.62,222200.0,42.3245,42.3469,42.2275,42.235,222200.0
2012-09-12 11:40:00,56.63,56.66,56.59,56.6,241200.0,42.2424,42.2648,42.2126,42.2201,241200.0
2012-09-12 11:50:00,56.6,56.68,56.59,56.68,59200.0,42.2201,42.2797,42.2126,42.2797,59200.0
2012-09-12 12:00:00,56.67,56.7,56.61,56.62,82100.0,42.2723,42.2947,42.2275,42.235,82100.0
2012-09-12 12:10:00,56.62,56.65,56.59,56.61,70700.0,42.235,42.2574,42.2126,42.2275,70700.0
2012-09-12 12:20:00,56.61,56.62,56.59,56.59,75000.0,42.2275,42.235,42.2126,42.2126,75000.0
2012-09-12 12:30:00,56.59,56.61,56.57,56.59,67500.0,42.2126,42.2275,42.1977,42.2126,67500.0
2012-09-12 12:40:00,56.6,56.65,56.57,56.58,96300.0,42.2201,42.2574,42.1977,42.2051,96300.0
2012-09-12 12:50:00,56.58,56.65,56.56,56.63,69300.0,42.2051,42.2574,42.1902,42.2424,69300.0
2012-09-12 13:00:00,56.63,56.75,56.63,56.75,156600.0,42.2424,42.3319,42.2424,42.3319,156600.0
2012-09-12 13:10:00,56.75,56.76,56.72,56.74,107500.0,42.3319,42.3394,42.3096,42.3245,107500.0
2012-09-12 13:20:00,56.75,56.78,56.74,56.76,58100.0,42.3319,42.3543,42.3245,42.3394,58100.0
2012-09-12 13:30:00,56.76,56.77,56.74,56.76,48500.0,42.3394,42.3469,42.3245,42.3394,48500.0
2012-09-12 13:40:00,56.76,56.8,56.75,56.79,63900.0,42.3394,42.3692,42.3319,42.3618,63900.0
2012-09-12 13:50:00,56.8,56.86,56.77,56.85,112200.0,42.3692,42.414,42.3469,42.4065,112200.0
2012-09-12 14:00:00,56.85,56.91,56.84,56.89,113700.0,42.4065,42.4513,42.3991,42.4364,113700.0
2012-09-12 14:10:00,56.9,56.91,56.83,56.83,109500.0,42.4438,42.4513,42.3916,42.3916,109500.0
2012-09-12 14:20:00,56.83,56.9,56.82,56.88,83800.0,42.3916,42.4438,42.3842,42.4289,83800.0
2012-09-12 14:30:00,56.89,56.93,56.88,56.92,122700.0,42.4364,42.4662,42.4289,42.4588,122700.0
2012-09-12 14:40:00,56.92,56.95,56.91,56.94,118600.0,42.4588,42.4811,42.4513,42.4737,118600.0
2012-09-12 14:50:00,56.95,57.06,56.92,57.0,233000.0,42.4811,42.5632,42.4588,42.5184,233000.0
2012-09-12 15:00:00,56.99,57.01,56.94,56.97,260900.0,42.511,42.5259,42.4737,42.4961,260900.0
2012-09-12 15:10:00,56.97,57.0,56.95,56.96,115300.0,42.4961,42.5184,42.4811,42.4886,115300.0
2012-09-12 15:20:00,56.97,57.03,56.96,57.03,212300.0,42.4961,42.5408,42.4886,42.5408,212300.0
2012-09-12 15:30:00,57.02,57.02,56.96,56.98,722000.0,42.5334,42.5334,42.4886,42.5035,722000.0
2012-09-12 15:40:00,56.98,57.01,56.95,57.01,499300.0,42.5035,42.5259,42.4811,42.5259,499300.0
2012-09-12 15:50:00,57.0,57.06,56.92,57.05,695200.0,42.5184,42.5632,42.4588,42.5557,695200.0
2012-09-13 09:30:00,57.07,57.08,56.8,56.91,169000.0,42.5706,42.5781,42.3692,42.4513,169000.0
2012-09-13 09:40:00,56.89,57.0,56.83,56.92,85500.0,42.4364,42.5184,42.3916,42.4588,85500.0
2012-09-13 09:50:00,56.92,57.0,56.84,56.92,284800.0,42.4588,42.5184,42.3991,42.4588,284800.0
2012-09-13 10:00:00,56.91,57.11,56.88,57.11,240600.0,42.4513,42.6005,42.4289,42.6005,240600.0
2012-09-13 10:10:00,57.1,57.12,57.03,57.08,133100.0,42.593,42.6079,42.5408,42.5781,133100.0
2012-09-13 10:20:00,57.08,57.11,57.01,57.05,123700.0,42.5781,42.6005,42.5259,42.5557,123700.0
2012-09-13 10:30:00,57.06,57.17,57.06,57.15,150100.0,42.5632,42.6452,42.5632,42.6303,150100.0
2012-09-13 10:40:00,57.15,57.19,57.09,57.15,215700.0,42.6303,42.6602,42.5856,42.6303,215700.0
2012-09-13 10:50:00,57.14,57.19,57.12,57.16,120900.0,42.6229,42.6602,42.6079,42.6378,120900.0
2012-09-13 11:00:00,57.15,57.19,57.09,57.1,204100.0,42.6303,42.6602,42.5856,42.593,204100.0
2012-09-13 11:10:00,57.1,57.14,57.07,57.13,129700.0,42.593,42.6229,42.5706,42.6154,129700.0
2012-09-13 11:20:00,57.13,57.17,57.1,57.15,89600.0,42.6154,42.6452,42.593,42.6303,89600.0
2012-09-13 11:30:00,57.15,57.19,57.12,57.14,84000.0,42.6303,42.6602,42.6079,42.6229,84000.0
2012-09-13 11:40:00,57.15,57.21,57.14,57.21,147700.0,42.6303,42.6751,42.6229,42.6751,147700.0
2012-09-13 11:50:00,57.21,57.22,57.14,57.18,94100.0,42.6751,42.6825,42.6229,42.6527,94100.0
2012-09-13 12:00:00,57.17,57.25,57.14,57.25,298800.0,42.6452,42.7049,42.6229,42.7049,298800.0
2012-09-13 12:10:00,57.24,57.25,57.15,57.19,317000.0,42.6975,42.7049,42.6303,42.6602,317000.0
2012-09-13 12:20:00,57.19,57.25,57.12,57.25,183200.0,42.6602,42.7049,42.6079,42.7049,183200.0
2012-09-13 12:30:00,57.24,57.59,57.18,57.39,318500.0,42.6975,42.9585,42.6527,42.8093,318500.0
2012-09-13 12:40:00,57.38,57.58,57.36,57.45,348300.0,42.8019,42.9511,42.787,42.8541,348300.0
2012-09-13 12:50:00,57.46,57.54,57.43,57.53,137200.0,42.8616,42.9212,42.8392,42.9138,137200.0
2012-09-13 13:00:00,57.51,57.67,57.51,57.6,251300.0,42.8989,43.0182,42.8989,42.966,251300.0
2012-09-13 13:10:00,57.6,57.7,57.57,57.67,206900.0,42.966,43.0406,42.9436,43.0182,206900.0
2012-09-13 13:20:00,57.67,57.82,57.67,57.79,280100.0,43.0182,43.1301,43.0182,43.1077,280100.0
2012-09-13 13:30:00,57.81,57.9,57.79,57.89,212400.0,43.1226,43.1898,43.1077,43.1823,212400.0
2012-09-13 13:40:00,57.88,57.91,57.83,57.9,136900.0,43.1749,43.1972,43.1376,43.1898,136900.0
2012-09-13 13:50:00,57.91,57.94,57.88,57.91,150300.0,43.1972,43.2196,43.1749,43.1972,150300.0
2012-09-13 14:00:00,57.91,58.08,57.89,58.0,304300.0,43.1972,43.324,43.1823,43.2644,304300.0
2012-09-13 14:10:00,57.99,58.07,57.99,58.07,111700.0,43.2569,43.3166,43.2569,43.3166,111700.0
2012-09-13 14:20:00,58.05,58.31,58.04,58.22,269900.0,43.3017,43.4956,43.2942,43.4285,269900.0
2012-09-13 14:30:00,58.22,58.32,58.2,58.27,482700.0,43.4285,43.5031,43.4136,43.4658,482700.0
2012-09-13 14:40:00,58.27,58.34,58.25,58.32,313500.0,43.4658,43.518,43.4509,43.5031,313500.0
2012-09-13 14:50:00,58.32,58.34,58.26,58.29,285400.0,43.5031,43.518,43.4583,43.4807,285400.0
2012-09-13 15:00:00,58.29,58.3,58.21,58.29,283000.0,43.4807,43.4882,43.421,43.4807,283000.0
2012-09-13 15:10:00,58.28,58.34,58.27,58.31,329400.0,43.4732,43.518,43.4658,43.4956,329400.0
2012-09-13 15:20:00,58.3,58.38,58.28,58.32,273900.0,43.4882,43.5478,43.4732,43.5031,273900.0
2012-09-13 15:30:00,58.32,58.39,58.27,58.32,491000.0,43.5031,43.5553,43.4658,43.5031,491000.0
2012-09-13 15:40:00,58.31,58.37,58.3,58.32,620600.0,43.4956,43.5404,43.4882,43.5031,620600.0
2012-09-13 15:50:00,58.32,58.34,58.16,58.3,1023000.0,43.5031,43.518,43.3837,43.4882,1023000.0
2012-09-14 09:30:00,58.72,59.17,58.66,59.08,947200.0,43.8014,44.1371,43.7567,44.07,947200.0
2012-09-14 09:40:00,59.08,59.17,58.87,59.09,440800.0,44.07,44.1371,43.9133,44.0774,440800.0
2012-09-14 09:50:00,59.07,59.24,59.05,59.19,380000.0,44.0625,44.1893,44.0476,44.152,380000.0
2012-09-14 10:00:00,59.19,59.35,59.17,59.33,420300.0,44.152,44.2714,44.1371,44.2565,420300.0
2012-09-14 10:10:00,59.32,59.49,59.3,59.37,333300.0,44.249,44.3758,44.2341,44.2863,333300.0
2012-09-14 10:20:00,59.38,59.53,59.38,59.48,333400.0,44.2938,44.4057,44.2938,44.3684,333400.0
2012-09-14 10:30:00,59.48,59.58,59.48,59.56,349100.0,44.3684,44.443,44.3684,44.428,349100.0
2012-09-14 10:40:00,59.55,59.6,59.51,59.56,272400.0,44.4206,44.4579,44.3907,44.428,272400.0
2012-09-14 10:50:00,59.56,59.57,59.42,59.46,359500.0,44.428,44.4355,44.3236,44.3534,359500.0
2012-09-14 11:00:00,59.46,59.47,59.31,59.33,236000.0,44.3534,44.3609,44.2415,44.2565,236000.0
2012-09-14 11:10:00,59.33,59.37,59.15,59.19,584800.0,44.2565,44.2863,44.1222,44.152,584800.0
2012-09-14 11:20:00,59.2,59.29,59.14,59.18,370500.0,44.1595,44.2266,44.1147,44.1446,370500.0
2012-09-14 11:30:00,59.19,59.25,59.13,59.19,326800.0,44.152,44.1968,44.1073,44.152,326800.0
2012-09-14 11:40:00,59.18,59.28,59.18,59.2,227500.0,44.1446,44.2192,44.1446,44.1595,227500.0
2012-09-14 11:50:00,59.19,59.25,59.12,59.22,140200.0,44.152,44.1968,44.0998,44.1744,140200.0
2012-09-14 12:00:00,59.21,59.44,59.21,59.42,494700.0,44.167,44.3385,44.167,44.3236,494700.0
2012-09-14 12:10:00,59.42,59.5,59.38,59.48,208200.0,44.3236,44.3833,44.2938,44.3684,208200.0
2012-09-14 12:20:00,59.48,59.53,59.44,59.45,140600.0,44.3684,44.4057,44.3385,44.346,140600.0
2012-09-14 12:30:00,59.45,59.57,59.43,59.54,130800.0,44.346,44.4355,44.3311,44.4131,130800.0
2012-09-14 12:40:00,59.53,59.67,59.53,59.66,181700.0,44.4057,44.5101,44.4057,44.5026,181700.0
2012-09-14 12:50:00,59.66,59.71,59.61,59.61,191100.0,44.5026,44.5399,44.4653,44.4653,191100.0
2012-09-14 13:00:00,59.61,59.71,59.56,59.63,168000.0,44.4653,44.5399,44.428,44.4802,168000.0
2012-09-14 13:10:00,59.63,59.68,59.56,59.6,174800.0,44.4802,44.5175,44.428,44.4579,174800.0
2012-09-14 13:20:00,59.59,59.65,59.56,59.59,194300.0,44.4504,44.4952,44.428,44.4504,194300.0
2012-09-14 13:30:00,59.58,59.6,59.52,59.53,177000.0,44.443,44.4579,44.3982,44.4057,177000.0
2012-09-14 13:40:00,59.53,59.57,59.51,59.54,123700.0,44.4057,44.4355,44.3907,44.4131,123700.0
2012-09-14 13:50:00,59.54,59.65,59.5,59.6,205200.0,44.4131,44.4952,44.3833,44.4579,205200.0
2012-09-14 14:00:00,59.6,59.62,59.53,59.61,126500.0,44.4579,44.4728,44.4057,44.4653,126500.0
2012-09-14 14:10:00,59.61,59.64,59.58,59.63,150200.0,44.4653,44.4877,44.443,44.4802,150200.0
2012-09-14 14:20:00,59.63,59.67,59.6,59.64,91400.0,44.4802,44.5101,44.4579,44.4877,91400.0
2012-09-14 14:30:00,59.64,59.65,59.54,59.54,159800.0,44.4877,44.4952,44.4131,44.4131,159800.0
2012-09-14 14:40:00,59.54,59.54,59.46,59.47,107400.0,44.4131,44.4131,44.3534,44.3609,107400.0
2012-09-14 14:50:00,59.47,59.55,59.4,59.49,162900.0,44.3609,44.4206,44.3087,44.3758,162900.0
2012-09-14 15:00:00,59.49,59.5,59.43,59.44,178700.0,44.3758,44.3833,44.3311,44.3385,178700.0
2012-09-14 15:10:00,59.44,59.45,59.33,59.34,187400.0,44.3385,44.346,44.2565,44.2639,187400.0
2012-09-14 15:20:00,59.34,59.39,59.26,59.38,303700.0,44.2639,44.3012,44.2043,44.2938,303700.0
2012-09-14 15:30:00,59.38,59.43,59.33,59.37,340100.0,44.2938,44.3311,44.2565,44.2863,340100.0
2012-09-14 15:40:00,59.38,59.38,59.2,59.24,432100.0,44.2938,44.2938,44.1595,44.1893,432100.0
2012-09-14 15:50:00,59.24,59.45,59.24,59.43,813600.0,44.1893,44.346,44.1893,44.3311,813600.0
2012-09-17 09:30:00,59.2,59.47,58.94,59.04,606600.0,44.1595,44.3609,43.9656,44.0401,606600.0
2012-09-17 09:40:00,59.04,59.05,58.82,58.82,275400.0,44.0401,44.0476,43.876,43.876,275400.0
2012-09-17 09:50:00,58.82,58.98,58.79,58.9,181800.0,43.876,43.9954,43.8537,43.9357,181800.0
2012-09-17 10:00:00,58.91,58.95,58.79,58.79,193400.0,43.9432,43.973,43.8537,43.8537,193400.0
2012-09-17 10:10:00,58.79,58.9,58.78,58.79,182400.0,43.8537,43.9357,43.8462,43.8537,182400.0
2012-09-17 10:20:00,58.79,58.85,58.67,58.85,331200.0,43.8537,43.8984,43.7641,43.8984,331200.0
2012-09-17 10:30:00,58.85,58.87,58.73,58.74,241100.0,43.8984,43.9133,43.8089,43.8164,241100.0
2012-09-17 10:40:00,58.73,58.8,58.73,58.78,162300.0,43.8089,43.8611,43.8089,43.8462,162300.0
2012-09-17 10:50:00,58.79,58.85,58.75,58.84,134100.0,43.8537,43.8984,43.8238,43.891,134100.0
2012-09-17 11:00:00,58.84,58.91,58.83,58.86,159400.0,43.891,43.9432,43.8835,43.9059,159400.0
2012-09-17 11:10:00,58.87,58.93,58.85,58.89,131000.0,43.9133,43.9581,43.8984,43.9283,131000.0
2012-09-17 11:20:00,58.9,58.92,58.81,58.9,169500.0,43.9357,43.9506,43.8686,43.9357,169500.0
2012-09-17 11:30:00,58.91,58.98,58.9,58.95,198000.0,43.9432,43.9954,43.9357,43.973,198000.0
2012-09-17 11:40:00,58.96,59.14,58.95,59.1,626900.0,43.9805,44.1147,43.973,44.0849,626900.0
2012-09-17 11:50:00,59.1,59.11,59.02,59.07,141600.0,44.0849,44.0924,44.0252,44.0625,141600.0
2012-09-17 12:00:00,59.07,59.2,59.05,59.18,174100.0,44.0625,44.1595,44.0476,44.1446,174100.0
2012-09-17 12:10:00,59.18,59.21,59.09,59.12,120900.0,44.1446,44.167,44.0774,44.0998,120900.0
2012-09-17 12:20:00,59.13,59.18,59.05,59.06,136100.0,44.1073,44.1446,44.0476,44.0551,136100.0
2012-09-17 12:30:00,59.05,59.05,58.98,58.98,138900.0,44.0476,44.0476,43.9954,43.9954,138900.0
2012-09-17 12:40:00,58.99,59.0,58.92,58.94,50300.0,44.0028,44.0103,43.9506,43.9656,50300.0
2012-09-17 12:50:00,58.94,58.98,58.91,58.92,59900.0,43.9656,43.9954,43.9432,43.9506,59900.0
2012-09-17 13:00:00,58.92,58.93,58.86,58.87,62000.0,43.9506,43.9581,43.9059,43.9133,62000.0
2012-09-17 13:10:00,58.87,58.94,58.86,58.91,71700.0,43.9133,43.9656,43.9059,43.9432,71700.0
2012-09-17 13:20:00,58.92,58.99,58.91,58.98,92700.0,43.9506,44.0028,43.9432,43.9954,92700.0
2012-09-17 13:30:00,58.98,58.99,58.88,58.91,110200.0,43.9954,44.0028,43.9208,43.9432,110200.0
2012-09-17 13:40:00,58.91,58.95,58.9,58.95,80100.0,43.9432,43.973,43.9357,43.973,80100.0
2012-09-17 13:50:00,58.95,58.98,58.92,58.98,140400.0,43.973,43.9954,43.9506,43.9954,140400.0
2012-09-17 14:00:00,58.97,58.99,58.92,58.97,144500.0,43.9879,44.0028,43.9506,43.9879,144500.0
2012-09-17 14:10:00,58.96,58.98,58.93,58.98,125700.0,43.9805,43.9954,43.9581,43.9954,125700.0
2012-09-17 14:20:00,58.98,58.99,58.91,58.91,122300.0,43.9954,44.0028,43.9432,43.9432,122300.0
2012-09-17 14:30:00,58.91,58.97,58.91,58.97,87000.0,43.9432,43.9879,43.9432,43.9879,87000.0
2012-09-17 14:40:00,58.97,58.98,58.91,58.91,145500.0,43.9879,43.9954,43.9432,43.9432,145500.0
2012-09-17 14:50:00,58.9,58.99,58.9,58.97,126000.0,43.9357,44.0028,43.9357,43.9879,126000.0
2012-09-17 15:00:00,58.96,58.96,58.85,58.9,116700.0,43.9805,43.9805,43.8984,43.9357,116700.0
2012-09-17 15:10:00,58.9,58.92,58.77,58.79,215500.0,43.9357,43.9506,43.8387,43.8537,215500.0
2012-09-17 15:20:00,58.78,58.85,58.77,58.81,256000.0,43.8462,43.8984,43.8387,43.8686,256000.0
2012-09-17 15:30:00,58.82,58.85,58.77,58.83,151500.0,43.876,43.8984,43.8387,43.8835,151500.0
2012-09-17 15:40:00,58.82,58.91,58.81,58.86,224100.0,43.876,43.9432,43.8686,43.9059,224100.0
2012-09-17 15:50:00,58.86,58.91,58.84,58.9,406100.0,43.9059,43.9432,43.891,43.9357,406100.0
2012-09-18 09:30:00,59.0,59.05,58.7,58.87,314400.0,44.0103,44.0476,43.7865,43.9133,314400.0
2012-09-18 09:40:00,58.87,58.94,58.68,58.69,147900.0,43.9133,43.9656,43.7716,43.7791,147900.0
2012-09-18 09:50:00,58.7,58.7,58.56,58.63,246700.0,43.7865,43.7865,43.6821,43.7343,246700.0
2012-09-18 10:00:00,58.64,58.76,58.56,58.56,136400.0,43.7418,43.8313,43.6821,43.6821,136400.0
2012-09-18 10:10:00,58.55,58.64,58.51,58.61,134000.0,43.6746,43.7418,43.6448,43.7194,134000.0
2012-09-18 10:20:00,58.62,58.7,58.61,58.64,142300.0,43.7269,43.7865,43.7194,43.7418,142300.0
2012-09-18 10:30:00,58.64,58.7,58.63,58.68,93300.0,43.7418,43.7865,43.7343,43.7716,93300.0
2012-09-18 10:40:00,58.68,58.69,58.58,58.62,90500.0,43.7716,43.7791,43.697,43.7269,90500.0
2012-09-18 10:50:00,58.63,58.72,58.59,58.72,151500.0,43.7343,43.8014,43.7045,43.8014,151500.0
2012-09-18 11:00:00,58.71,58.83,58.7,58.82,214300.0,43.794,43.8835,43.7865,43.876,214300.0
2012-09-18 11:10:00,58.82,58.9,58.8,58.87,107700.0,43.876,43.9357,43.8611,43.9133,107700.0
2012-09-18 11:20:00,58.88,58.91,58.85,58.86,131900.0,43.9208,43.9432,43.8984,43.9059,131900.0
2012-09-18 11:30:00,58.86,58.89,58.8,58.87,113900.0,43.9059,43.9283,43.8611,43.9133,113900.0
2012-09-18 11:40:00,58.87,58.88,58.85,58.85,52500.0,43.9133,43.9208,43.8984,43.8984,52500.0
2012-09-18 11:50:00,58.85,58.86,58.81,58.84,101000.0,43.8984,43.9059,43.8686,43.891,101000.0
2012-09-18 12:00:00,58.84,58.86,58.78,58.82,95000.0,43.891,43.9059,43.8462,43.876,95000.0
2012-09-18 12:10:00,58.82,58.82,58.73,58.74,77700.0,43.876,43.876,43.8089,43.8164,77700.0
2012-09-18 12:20:00,58.73,58.78,58.71,58.78,60000.0,43.8089,43.8462,43.794,43.8462,60000.0
2012-09-18 12:30:00,58.77,58.81,58.7,58.73,74000.0,43.8387,43.8686,43.7865,43.8089,74000.0
2012-09-18 12:40:00,58.73,58.75,58.68,58.68,43200.0,43.8089,43.8238,43.7716,43.7716,43200.0
2012-09-18 12:50:00,58.68,58.73,58.67,58.69,63700.0,43.7716,43.8089,43.7641,43.7791,63700.0
2012-09-18 13:00:00,58.69,58.7,58.62,58.65,84400.0,43.7791,43.7865,43.7269,43.7492,84400.0
2012-09-18 13:10:00,58.66,58.72,58.63,58.7,78000.0,43.7567,43.8014,43.7343,43.7865,78000.0
2012-09-18 13:20:00,58.69,58.71,58.67,58.68,51700.0,43.7791,43.794,43.7641,43.7716,51700.0
2012-09-18 13:30:00,58.67,58.7,58.67,58.7,59500.0,43.7641,43.7865,43.7641,43.7865,59500.0
2012-09-18 13:40:00,58.7,58.72,58.68,58.7,87600.0,43.7865,43.8014,43.7716,43.7865,87600.0
2012-09-18 13:50:00,58.7,58.73,58.67,58.72,67000.0,43.7865,43.8089,43.7641,43.8014,67000.0
2012-09-18 14:00:00,58.73,58.73,58.68,58.68,57300.0,43.8089,43.8089,43.7716,43.7716,57300.0
2012-09-18 14:10:00,58.68,58.76,58.67,58.74,119400.0,43.7716,43.8313,43.7641,43.8164,119400.0
2012-09-18 14:20:00,58.74,58.77,58.7,58.73,313200.0,43.8164,43.8387,43.7865,43.8089,313200.0
2012-09-18 14:30:00,58.74,58.78,58.7,58.71,67200.0,43.8164,43.8462,43.7865,43.794,67200.0
2012-09-18 14:40:00,58.71,58.75,58.71,58.73,65300.0,43.794,43.8238,43.794,43.8089,65300.0
2012-09-18 14:50:00,58.73,58.73,58.69,58.72,81700.0,43.8089,43.8089,43.7791,43.8014,81700.0
2012-09-18 15:00:00,58.71,58.78,58.7,58.74,101700.0,43.794,43.8462,43.7865,43.8164,101700.0
2012-09-18 15:10:00,58.74,58.76,58.73,58.75,79300.0,43.8164,43.8313,43.8089,43.8238,79300.0
2012-09-18 15:20:00,58.75,58.81,58.75,58.81,109500.0,43.8238,43.8686,43.8238,43.8686,109500.0
2012-09-18 15:30:00,58.8,58.83,58.76,58.81,176300.0,43.8611,43.8835,43.8313,43.8686,176300.0
2012-09-18 15:40:00,58.81,58.84,58.74,58.77,215100.0,43.8686,43.891,43.8164,43.8387,215100.0
2012-09-18 15:50:00,58.76,58.84,58.75,58.84,303000.0,43.8313,43.891,43.8238,43.891,303000.0
2012-09-19 09:30:00,59.18,59.33,59.0,59.28,409500.0,44.1446,44.2565,44.0103,44.2192,409500.0
2012-09-19 09:40:00,59.29,59.48,59.18,59.47,210000.0,44.2266,44.3684,44.1446,44.3609,210000.0
2012-09-19 09:50:00,59.48,59.5,59.3,59.43,120700.0,44.3684,44.3833,44.2341,44.3311,120700.0
2012-09-19 10:00:00,59.43,59.98,59.43,59.96,633800.0,44.3311,44.7413,44.3311,44.7264,633800.0
2012-09-19 10:10:00,59.94,60.0,59.84,59.91,308600.0,44.7115,44.7562,44.6369,44.6891,308600.0
2012-09-19 10:20:00,59.91,59.91,59.78,59.8,220800.0,44.6891,44.6891,44.5921,44.6071,220800.0
2012-09-19 10:30:00,59.79,59.91,59.62,59.9,262500.0,44.5996,44.6891,44.4728,44.6817,262500.0
2012-09-19 10:40:00,59.9,59.92,59.78,59.83,148000.0,44.6817,44.6966,44.5921,44.6294,148000.0
2012-09-19 10:50:00,59.83,59.83,59.71,59.72,118200.0,44.6294,44.6294,44.5399,44.5474,118200.0
2012-09-19 11:00:00,59.73,59.74,59.63,59.66,93000.0,44.5548,44.5623,44.4802,44.5026,93000.0
2012-09-19 11:10:00,59.66,59.72,59.6,59.66,224800.0,44.5026,44.5474,44.4579,44.5026,224800.0
2012-09-19 11:20:00,59.66,59.81,59.64,59.76,170000.0,44.5026,44.6145,44.4877,44.5772,170000.0
2012-09-19 11:30:00,59.75,59.83,59.75,59.82,86600.0,44.5698,44.6294,44.5698,44.622,86600.0
2012-09-19 11:40:00,59.82,59.88,59.81,59.86,96500.0,44.622,44.6667,44.6145,44.6518,96500.0
2012-09-19 11:50:00,59.86,59.9,59.86,59.88,68200.0,44.6518,44.6817,44.6518,44.6667,68200.0
2012-09-19 12:00:00,59.88,59.9,59.8,59.85,67300.0,44.6667,44.6817,44.6071,44.6444,67300.0
2012-09-19 12:10:00,59.85,59.89,59.81,59.84,124100.0,44.6444,44.6742,44.6145,44.6369,124100.0
2012-09-19 12:20:00,59.83,59.88,59.81,59.84,126600.0,44.6294,44.6667,44.6145,44.6369,126600.0
2012-09-19 12:30:00,59.84,59.85,59.73,59.79,119800.0,44.6369,44.6444,44.5548,44.5996,119800.0
2012-09-19 12:40:00,59.79,59.8,59.7,59.72,49600.0,44.5996,44.6071,44.5325,44.5474,49600.0
2012-09-19 12:50:00,59.72,59.74,59.7,59.73,66200.0,44.5474,44.5623,44.5325,44.5548,66200.0
2012-09-19 13:00:00,59.73,59.75,59.66,59.68,64300.0,44.5548,44.5698,44.5026,44.5175,64300.0
2012-09-19 13:10:00,59.68,59.7,59.68,59.69,29800.0,44.5175,44.5325,44.5175,44.525,29800.0
2012-09-19 13:20:00,59.68,59.76,59.68,59.75,74200.0,44.5175,44.5772,44.5175,44.5698,74200.0
2012-09-19 13:30:00,59.76,59.78,59.67,59.69,90300.0,44.5772,44.5921,44.5101,44.525,90300.0
2012-09-19 13:40:00,59.69,59.7,59.66,59.66,70200.0,44.525,44.5325,44.5026,44.5026,70200.0
2012-09-19 13:50:00,59.66,59.68,59.65,59.67,53400.0,44.5026,44.5175,44.4952,44.5101,53400.0
2012-09-19 14:00:00,59.66,59.67,59.6,59.64,85700.0,44.5026,44.5101,44.4579,44.4877,85700.0
2012-09-19 14:10:00,59.64,59.65,59.6,59.65,50200.0,44.4877,44.4952,44.4579,44.4952,50200.0
2012-09-19 14:20:00,59.65,59.68,59.61,59.62,62000.0,44.4952,44.5175,44.4653,44.4728,62000.0
2012-09-19 14:30:00,59.62,59.66,59.61,59.65,55500.0,44.4728,44.5026,44.4653,44.4952,55500.0
2012-09-19 14:40:00,59.65,59.66,59.58,59.64,86000.0,44.4952,44.5026,44.443,44.4877,86000.0
2012-09-19 14:50:00,59.64,59.65,59.59,59.63,110000.0,44.4877,44.4952,44.4504,44.4802,110000.0
2012-09-19 15:00:00,59.62,59.65,59.59,59.59,147900.0,44.4728,44.4952,44.4504,44.4504,147900.0
2012-09-19 15:10:00,59.6,59.64,59.57,59.57,148000.0,44.4579,44.4877,44.4355,44.4355,148000.0
2012-09-19 15:20:00,59.57,59.61,59.55,59.58,140600.0,44.4355,44.4653,44.4206,44.443,140600.0
2012-09-19 15:30:00,59.58,59.58,59.53,59.57,193200.0,44.443,44.443,44.4057,44.4355,193200.0
2012-09-19 15:40:00,59.57,59.63,59.56,59.61,205400.0,44.4355,44.4802,44.428,44.4653,205400.0
2012-09-19 15:50:00,59.61,59.62,59.47,59.48,403800.0,44.4653,44.4728,44.3609,44.3684,403800.0
2012-09-20 09:30:00,59.19,59.19,58.95,58.98,390500.0,44.152,44.152,43.973,43.9954,390500.0
2012-09-20 09:40:00,58.99,59.11,58.81,58.81,180500.0,44.0028,44.0924,43.8686,43.8686,180500.0
2012-09-20 09:50:00,58.81,58.83,58.76,58.82,218500.0,43.8686,43.8835,43.8313,43.876,218500.0
2012-09-20 10:00:00,58.82,59.01,58.8,58.96,230600.0,43.876,44.0178,43.8611,43.9805,230600.0
2012-09-20 10:10:00,58.96,59.17,58.94,59.09,214200.0,43.9805,44.1371,43.9656,44.0774,214200.0
2012-09-20 10:20:00,59.09,59.09,58.94,58.99,206100.0,44.0774,44.0774,43.9656,44.0028,206100.0
2012-09-20 10:30:00,58.99,59.12,58.93,59.12,149700.0,44.0028,44.0998,43.9581,44.0998,149700.0
2012-09-20 10:40:00,59.12,59.15,59.05,59.11,148100.0,44.0998,44.1222,44.0476,44.0924,148100.0
2012-09-20 10:50:00,59.11,59.29,59.1,59.26,184900.0,44.0924,44.2266,44.0849,44.2043,184900.0
2012-09-20 11:00:00,59.27,59.3,59.2,59.25,156000.0,44.2117,44.2341,44.1595,44.1968,156000.0
2012-09-20 11:10:00,59.25,59.26,59.15,59.16,161500.0,44.1968,44.2043,44.1222,44.1297,161500.0
2012-09-20 11:20:00,59.16,59.21,59.13,59.14,134000.0,44.1297,44.167,44.1073,44.1147,134000.0
2012-09-20 11:30:00,59.14,59.16,59.08,59.09,87500.0,44.1147,44.1297,44.07,44.0774,87500.0
2012-09-20 11:40:00,59.1,59.1,59.04,59.06,77300.0,44.0849,44.0849,44.0401,44.0551,77300.0
2012-09-20 11:50:00,59.06,59.14,59.06,59.1,46200.0,44.0551,44.1147,44.0551,44.0849,46200.0
2012-09-20 12:00:00,59.11,59.21,59.1,59.13,78300.0,44.0924,44.167,44.0849,44.1073,78300.0
2012-09-20 12:10:00,59.14,59.15,59.1,59.11,66700.0,44.1147,44.1222,44.0849,44.0924,66700.0
2012-09-20 12:20:00,59.11,59.12,59.0,59.01,85200.0,44.0924,44.0998,44.0103,44.0178,85200.0
2012-09-20 12:30:00,59.01,59.02,58.95,58.96,70300.0,44.0178,44.0252,43.973,43.9805,70300.0
2012-09-20 12:40:00,58.96,58.96,58.88,58.9,112700.0,43.9805,43.9805,43.9208,43.9357,112700.0
2012-09-20 12:50:00,58.9,59.0,58.9,58.99,83200.0,43.9357,44.0103,43.9357,44.0028,83200.0
2012-09-20 13:00:00,58.99,59.05,58.96,59.05,81600.0,44.0028,44.0476,43.9805,44.0476,81600.0
2012-09-20 13:10:00,59.05,59.07,59.02,59.04,77900.0,44.0476,44.0625,44.0252,44.0401,77900.0
2012-09-20 13:20:00,59.04,59.05,59.02,59.04,52400.0,44.0401,44.0476,44.0252,44.0401,52400.0
2012-09-20 13:30:00,59.04,59.13,59.01,59.07,92200.0,44.0401,44.1073,44.0178,44.0625,92200.0
2012-09-20 13:40:00,59.08,59.08,59.03,59.04,71000.0,44.07,44.07,44.0327,44.0401,71000.0
2012-09-20 13:50:00,59.04,59.05,59.02,59.03,55300.0,44.0401,44.0476,44.0252,44.0327,55300.0
2012-09-20 14:00:00,59.04,59.04,59.0,59.03,83000.0,44.0401,44.0401,44.0103,44.0327,83000.0
2012-09-20 14:10:00,59.02,59.09,59.02,59.04,108600.0,44.0252,44.0774,44.0252,44.0401,108600.0
2012-09-20 14:20:00,59.04,59.14,59.01,59.13,76600.0,44.0401,44.1147,44.0178,44.1073,76600.0
2012-09-20 14:30:00,59.12,59.16,59.1,59.1,86900.0,44.0998,44.1297,44.0849,44.0849,86900.0
2012-09-20 14:40:00,59.11,59.13,59.06,59.07,72000.0,44.0924,44.1073,44.0551,44.0625,72000.0
2012-09-20 14:50:00,59.06,59.1,59.04,59.1,95100.0,44.0551,44.0849,44.0401,44.0849,95100.0
2012-09-20 15:00:00,59.1,59.23,59.09,59.22,182500.0,44.0849,44.1819,44.0774,44.1744,182500.0
2012-09-20 15:10:00,59.22,59.27,59.17,59.23,184700.0,44.1744,44.2117,44.1371,44.1819,184700.0
2012-09-20 15:20:00,59.23,59.3,59.23,59.28,186500.0,44.1819,44.2341,44.1819,44.2192,186500.0
2012-09-20 15:30:00,59.29,59.29,59.19,59.22,220600.0,44.2266,44.2266,44.152,44.1744,220600.0
2012-09-20 15:40:00,59.21,59.25,59.16,59.16,270400.0,44.167,44.1968,44.1297,44.1297,270400.0
2012-09-20 15:50:00,59.17,59.29,59.16,59.29,581500.0,44.1371,44.2266,44.1297,44.2266,581500.0
2012-09-21 09:30:00,59.58,59.63,59.31,59.44,2402500.0,44.443,44.4802,44.2415,44.3385,2402500.0
2012-09-21 09:40:00,59.44,59.65,59.41,59.61,223200.0,44.3385,44.4952,44.3161,44.4653,223200.0
2012-09-21 09:50:00,59.61,59.68,59.6,59.66,157000.0,44.4653,44.5175,44.4579,44.5026,157000.0
2012-09-21 10:00:00,59.65,59.75,59.6,59.75,148600.0,44.4952,44.5698,44.4579,44.5698,148600.0
2012-09-21 10:10:00,59.74,59.84,59.73,59.84,165300.0,44.5623,44.6369,44.5548,44.6369,165300.0
2012-09-21 10:20:00,59.83,59.91,59.83,59.88,149100.0,44.6294,44.6891,44.6294,44.6667,149100.0
2012-09-21 10:30:00,59.89,59.91,59.84,59.86,95300.0,44.6742,44.6891,44.6369,44.6518,95300.0
2012-09-21 10:40:00,59.87,59.88,59.8,59.8,73900.0,44.6593,44.6667,44.6071,44.6071,73900.0
2012-09-21 10:50:00,59.8,59.83,59.64,59.69,124700.0,44.6071,44.6294,44.4877,44.525,124700.0
2012-09-21 11:00:00,59.7,59.84,59.68,59.81,135300.0,44.5325,44.6369,44.5175,44.6145,135300.0
2012-09-21 11:10:00,59.81,59.87,59.79,59.87,131700.0,44.6145,44.6593,44.5996,44.6593,131700.0
2012-09-21 11:20:00,59.86,59.87,59.79,59.82,89800.0,44.6518,44.6593,44.5996,44.622,89800.0
2012-09-21 11:30:00,59.83,59.86,59.81,59.83,113300.0,44.6294,44.6518,44.6145,44.6294,113300.0
2012-09-21 11:40:00,59.83,59.91,59.81,59.87,131200.0,44.6294,44.6891,44.6145,44.6593,131200.0
2012-09-21 11:50:00,59.88,59.9,59.85,59.88,51000.0,44.6667,44.6817,44.6444,44.6667,51000.0
2012-09-21 12:00:00,59.88,59.93,59.87,59.89,88600.0,44.6667,44.704,44.6593,44.6742,88600.0
2012-09-21 12:10:00,59.9,59.9,59.86,59.88,71100.0,44.6817,44.6817,44.6518,44.6667,71100.0
2012-09-21 12:20:00,59.87,59.9,59.82,59.86,138900.0,44.6593,44.6817,44.622,44.6518,138900.0
2012-09-21 12:30:00,59.86,59.86,59.79,59.83,150900.0,44.6518,44.6518,44.5996,44.6294,150900.0
2012-09-21 12:40:00,59.83,59.86,59.8,59.82,116300.0,44.6294,44.6518,44.6071,44.622,116300.0
2012-09-21 12:50:00,59.82,59.84,59.69,59.71,69400.0,44.622,44.6369,44.525,44.5399,69400.0
2012-09-21 13:00:00,59.71,59.71,59.61,59.61,73700.0,44.5399,44.5399,44.4653,44.4653,73700.0
2012-09-21 13:10:00,59.62,59.62,59.51,59.51,105100.0,44.4728,44.4728,44.3907,44.3907,105100.0
2012-09-21 13:20:00,59.52,59.52,59.45,59.48,100300.0,44.3982,44.3982,44.346,44.3684,100300.0
2012-09-21 13:30:00,59.47,59.57,59.43,59.57,91900.0,44.3609,44.4355,44.3311,44.4355,91900.0
2012-09-21 13:40:00,59.57,59.63,59.55,59.61,84700.0,44.4355,44.4802,44.4206,44.4653,84700.0
2012-09-21 13:50:00,59.6,59.62,59.55,59.61,100500.0,44.4579,44.4728,44.4206,44.4653,100500.0
2012-09-21 14:00:00,59.61,59.62,59.6,59.62,62000.0,44.4653,44.4728,44.4579,44.4728,62000.0
2012-09-21 14:10:00,59.62,59.68,59.61,59.65,129300.0,44.4728,44.5175,44.4653,44.4952,129300.0
2012-09-21 14:20:00,59.66,59.66,59.61,59.64,82700.0,44.5026,44.5026,44.4653,44.4877,82700.0
2012-09-21 14:30:00,59.63,59.64,59.59,59.61,68300.0,44.4802,44.4877,44.4504,44.4653,68300.0
2012-09-21 14:40:00,59.61,59.71,59.59,59.68,144500.0,44.4653,44.5399,44.4504,44.5175,144500.0
2012-09-21 14:50:00,59.67,59.68,59.55,59.55,143500.0,44.5101,44.5175,44.4206,44.4206,143500.0
2012-09-21 15:00:00,59.55,59.57,59.52,59.55,153700.0,44.4206,44.4355,44.3982,44.4206,153700.0
2012-09-21 15:10:00,59.55,59.56,59.5,59.53,121900.0,44.4206,44.428,44.3833,44.4057,121900.0
2012-09-21 15:20:00,59.53,59.56,59.5,59.52,130500.0,44.4057,44.428,44.3833,44.3982,130500.0
2012-09-21 15:30:00,59.51,59.56,59.47,59.47,163500.0,44.3907,44.428,44.3609,44.3609,163500.0
2012-09-21 15:40:00,59.47,59.52,59.44,59.49,387100.0,44.3609,44.3982,44.3385,44.3758,387100.0
2012-09-21 15:50:00,59.48,59.49,59.41,59.41,312900.0,44.3684,44.3758,44.3161,44.3161,312900.0
2012-09-24 09:30:00,59.35,59.45,59.18,59.29,242600.0,44.2714,44.346,44.1446,44.2266,242600.0
2012-09-24 09:40:00,59.29,59.36,59.23,59.27,104100.0,44.2266,44.2788,44.1819,44.2117,104100.0
2012-09-24 09:50:00,59.27,59.32,59.16,59.31,169100.0,44.2117,44.249,44.1297,44.2415,169100.0
2012-09-24 10:00:00,59.32,59.35,59.19,59.2,150400.0,44.249,44.2714,44.152,44.1595,150400.0
2012-09-24 10:10:00,59.2,59.21,58.9,58.92,197000.0,44.1595,44.167,43.9357,43.9506,197000.0
2012-09-24 10:20:00,58.91,59.16,58.88,59.11,202000.0,43.9432,44.1297,43.9208,44.0924,202000.0
2012-09-24 10:30:00,59.11,59.14,59.07,59.11,119400.0,44.0924,44.1147,44.0625,44.0924,119400.0
2012-09-24 10:40:00,59.12,59.15,59.09,59.1,115000.0,44.0998,44.1222,44.0774,44.0849,115000.0
2012-09-24 10:50:00,59.1,59.19,59.05,59.14,76700.0,44.0849,44.152,44.0476,44.1147,76700.0
2012-09-24 11:00:00,59.15,59.22,59.14,59.18,77200.0,44.1222,44.1744,44.1147,44.1446,77200.0
2012-09-24 11:10:00,59.18,59.23,59.16,59.22,70900.0,44.1446,44.1819,44.1297,44.1744,70900.0
2012-09-24 11:20:00,59.22,59.24,59.17,59.19,76000.0,44.1744,44.1893,44.1371,44.152,76000.0
2012-09-24 11:30:00,59.19,59.25,59.19,59.2,52500.0,44.152,44.1968,44.152,44.1595,52500.0
2012-09-24 11:40:00,59.19,59.23,59.17,59.23,43100.0,44.152,44.1819,44.1371,44.1819,43100.0
2012-09-24 11:50:00,59.22,59.37,59.22,59.31,98100.0,44.1744,44.2863,44.1744,44.2415,98100.0
2012-09-24 12:00:00,59.31,59.4,59.3,59.34,120300.0,44.2415,44.3087,44.2341,44.2639,120300.0
2012-09-24 12:10:00,59.35,59.38,59.34,59.38,87800.0,44.2714,44.2938,44.2639,44.2938,87800.0
2012-09-24 12:20:00,59.38,59.38,59.33,59.33,59800.0,44.2938,44.2938,44.2565,44.2565,59800.0
2012-09-24 12:30:00,59.33,59.34,59.26,59.26,56700.0,44.2565,44.2639,44.2043,44.2043,56700.0
2012-09-24 12:40:00,59.26,59.32,59.25,59.25,84200.0,44.2043,44.249,44.1968,44.1968,84200.0
2012-09-24 12:50:00,59.25,59.26,59.24,59.25,54500.0,44.1968,44.2043,44.1893,44.1968,54500.0
2012-09-24 13:00:00,59.24,59.26,59.23,59.24,53600.0,44.1893,44.2043,44.1819,44.1893,53600.0
2012-09-24 13:10:00,59.24,59.26,59.23,59.25,56300.0,44.1893,44.2043,44.1819,44.1968,56300.0
2012-09-24 13:20:00,59.25,59.25,59.21,59.21,58700.0,44.1968,44.1968,44.167,44.167,58700.0
2012-09-24 13:30:00,59.22,59.23,59.19,59.21,38600.0,44.1744,44.1819,44.152,44.167,38600.0
2012-09-24 13:40:00,59.21,59.22,59.14,59.16,83700.0,44.167,44.1744,44.1147,44.1297,83700.0
2012-09-24 13:50:00,59.16,59.18,59.14,59.14,73300.0,44.1297,44.1446,44.1147,44.1147,73300.0
2012-09-24 14:00:00,59.15,59.22,59.14,59.2,63700.0,44.1222,44.1744,44.1147,44.1595,63700.0
2012-09-24 14:10:00,59.21,59.26,59.2,59.26,45900.0,44.167,44.2043,44.1595,44.2043,45900.0
2012-09-24 14:20:00,59.26,59.31,59.25,59.29,70500.0,44.2043,44.2415,44.1968,44.2266,70500.0
2012-09-24 14:30:00,59.29,59.38,59.29,59.34,93600.0,44.2266,44.2938,44.2266,44.2639,93600.0
2012-09-24 14:40:00,59.34,59.49,59.34,59.44,209800.0,44.2639,44.3758,44.2639,44.3385,209800.0
2012-09-24 14:50:00,59.44,59.52,59.39,59.41,161800.0,44.3385,44.3982,44.3012,44.3161,161800.0
2012-09-24 15:00:00,59.4,59.45,59.37,59.44,106000.0,44.3087,44.346,44.2863,44.3385,106000.0
2012-09-24 15:10:00,59.44,59.46,59.38,59.44,106900.0,44.3385,44.3534,44.2938,44.3385,106900.0
2012-09-24 15:20:00,59.45,59.51,59.43,59.51,115300.0,44.346,44.3907,44.3311,44.3907,115300.0
2012-09-24 15:30:00,59.5,59.51,59.4,59.43,184500.0,44.3833,44.3907,44.3087,44.3311,184500.0
2012-09-24 15:40:00,59.42,59.46,59.35,59.35,178500.0,44.3236,44.3534,44.2714,44.2714,178500.0
2012-09-24 15:50:00,59.35,59.39,59.3,59.39,399700.0,44.2714,44.3012,44.2341,44.3012,399700.0
2012-09-25 09:30:00,59.83,59.99,59.72,59.95,507800.0,44.6294,44.7488,44.5474,44.7189,507800.0
2012-09-25 09:40:00,59.94,59.98,59.87,59.97,275900.0,44.7115,44.7413,44.6593,44.7339,275900.0
2012-09-25 09:50:00,59.97,60.1,59.91,59.96,519400.0,44.7339,44.8308,44.6891,44.7264,519400.0
2012-09-25 10:00:00,59.96,60.03,59.92,60.01,240400.0,44.7264,44.7786,44.6966,44.7637,240400.0
2012-09-25 10:10:00,60.02,60.14,60.02,60.12,233100.0,44.7712,44.8607,44.7712,44.8458,233100.0
2012-09-25 10:20:00,60.11,60.17,60.08,60.15,209300.0,44.8383,44.8831,44.8159,44.8681,209300.0
2012-09-25 10:30:00,60.15,60.2,60.13,60.19,162600.0,44.8681,44.9054,44.8532,44.898,162600.0
2012-09-25 10:40:00,60.19,60.29,60.17,60.27,189800.0,44.898,44.9726,44.8831,44.9576,189800.0
2012-09-25 10:50:00,60.27,60.35,60.22,60.27,227500.0,44.9576,45.0173,44.9204,44.9576,227500.0
2012-09-25 11:00:00,60.27,60.39,60.26,60.34,551600.0,44.9576,45.0472,44.9502,45.0099,551600.0
2012-09-25 11:10:00,60.34,60.37,60.31,60.35,112300.0,45.0099,45.0322,44.9875,45.0173,112300.0
2012-09-25 11:20:00,60.36,60.37,60.31,60.35,145900.0,45.0248,45.0322,44.9875,45.0173,145900.0
2012-09-25 11:30:00,60.35,60.52,60.34,60.52,155500.0,45.0173,45.1441,45.0099,45.1441,155500.0
2012-09-25 11:40:00,60.51,60.58,60.51,60.52,362500.0,45.1367,45.1889,45.1367,45.1441,362500.0
2012-09-25 11:50:00,60.52,60.57,60.46,60.5,208400.0,45.1441,45.1814,45.0994,45.1292,208400.0
2012-09-25 12:00:00,60.5,60.51,60.4,60.48,146400.0,45.1292,45.1367,45.0546,45.1143,146400.0
2012-09-25 12:10:00,60.48,60.49,60.37,60.43,150700.0,45.1143,45.1218,45.0322,45.077,150700.0
2012-09-25 12:20:00,60.43,60.43,60.36,60.41,102000.0,45.077,45.077,45.0248,45.0621,102000.0
2012-09-25 12:30:00,60.41,60.47,60.32,60.32,225000.0,45.0621,45.1068,44.9949,44.9949,225000.0
2012-09-25 12:40:00,60.33,60.33,60.21,60.24,208800.0,45.0024,45.0024,44.9129,44.9353,208800.0
2012-09-25 12:50:00,60.23,60.43,60.2,60.39,221900.0,44.9278,45.077,44.9054,45.0472,221900.0
2012-09-25 13:00:00,60.38,60.38,60.29,60.31,142000.0,45.0397,45.0397,44.9726,44.9875,142000.0
2012-09-25 13:10:00,60.31,60.4,60.3,60.33,174700.0,44.9875,45.0546,44.98,45.0024,174700.0
2012-09-25 13:20:00,60.32,60.37,60.32,60.35,87100.0,44.9949,45.0322,44.9949,45.0173,87100.0
2012-09-25 13:30:00,60.35,60.52,60.32,60.43,164700.0,45.0173,45.1441,44.9949,45.077,164700.0
2012-09-25 13:40:00,60.43,60.44,60.25,60.26,112100.0,45.077,45.0845,44.9427,44.9502,112100.0
2012-09-25 13:50:00,60.26,60.37,60.26,60.36,115400.0,44.9502,45.0322,44.9502,45.0248,115400.0
2012-09-25 14:00:00,60.35,60.36,60.22,60.22,97500.0,45.0173,45.0248,44.9204,44.9204,97500.0
2012-09-25 14:10:00,60.23,60.26,60.14,60.16,123900.0,44.9278,44.9502,44.8607,44.8756,123900.0
2012-09-25 14:20:00,60.15,60.15,60.02,60.05,219500.0,44.8681,44.8681,44.7712,44.7935,219500.0
2012-09-25 14:30:00,60.04,60.09,60.02,60.05,89000.0,44.7861,44.8234,44.7712,44.7935,89000.0
2012-09-25 14:40:00,60.04,60.08,59.97,60.03,153700.0,44.7861,44.8159,44.7339,44.7786,153700.0
2012-09-25 14:50:00,60.04,60.05,59.93,59.94,130900.0,44.7861,44.7935,44.704,44.7115,130900.0
2012-09-25 15:00:00,59.94,59.98,59.84,59.84,157300.0,44.7115,44.7413,44.6369,44.6369,157300.0
2012-09-25 15:10:00,59.84,59.85,59.7,59.71,222900.0,44.6369,44.6444,44.5325,44.5399,222900.0
2012-09-25 15:20:00,59.7,59.82,59.7,59.8,320300.0,44.5325,44.622,44.5325,44.6071,320300.0
2012-09-25 15:30:00,59.79,59.82,59.65,59.65,278400.0,44.5996,44.622,44.4952,44.4952,278400.0
2012-09-25 15:40:00,59.66,59.74,59.62,59.73,394200.0,44.5026,44.5623,44.4728,44.5548,394200.0
2012-09-25 15:50:00,59.73,59.74,59.67,59.73,771700.0,44.5548,44.5623,44.5101,44.5548,771700.0
2012-09-26 09:30:00,59.58,59.95,59.58,59.81,483300.0,44.443,44.7189,44.443,44.6145,483300.0
2012-09-26 09:40:00,59.79,59.8,59.53,59.61,300200.0,44.5996,44.6071,44.4057,44.4653,300200.0
2012-09-26 09:50:00,59.61,59.66,59.53,59.62,235800.0,44.4653,44.5026,44.4057,44.4728,235800.0
2012-09-26 10:00:00,59.61,59.62,59.35,59.47,351800.0,44.4653,44.4728,44.2714,44.3609,351800.0
2012-09-26 10:10:00,59.47,59.51,59.37,59.48,235000.0,44.3609,44.3907,44.2863,44.3684,235000.0
2012-09-26 10:20:00,59.47,59.48,59.34,59.38,446600.0,44.3609,44.3684,44.2639,44.2938,446600.0
2012-09-26 10:30:00,59.38,59.42,59.24,59.27,345600.0,44.2938,44.3236,44.1893,44.2117,345600.0
2012-09-26 10:40:00,59.27,59.41,59.25,59.4,184300.0,44.2117,44.3161,44.1968,44.3087,184300.0
2012-09-26 10:50:00,59.4,59.47,59.3,59.31,122900.0,44.3087,44.3609,44.2341,44.2415,122900.0
2012-09-26 11:00:00,59.31,59.36,59.23,59.25,205900.0,44.2415,44.2788,44.1819,44.1968,205900.0
2012-09-26 11:10:00,59.25,59.35,59.19,59.34,173500.0,44.1968,44.2714,44.152,44.2639,173500.0
2012-09-26 11:20:00,59.34,59.44,59.31,59.44,115400.0,44.2639,44.3385,44.2415,44.3385,115400.0
2012-09-26 11:30:00,59.43,59.44,59.32,59.32,98100.0,44.3311,44.3385,44.249,44.249,98100.0
2012-09-26 11:40:00,59.32,59.4,59.28,59.29,141500.0,44.249,44.3087,44.2192,44.2266,141500.0
2012-09-26 11:50:00,59.28,59.31,59.23,59.24,146900.0,44.2192,44.2415,44.1819,44.1893,146900.0
2012-09-26 12:00:00,59.23,59.3,59.22,59.3,144200.0,44.1819,44.2341,44.1744,44.2341,144200.0
2012-09-26 12:10:00,59.29,59.38,59.29,59.36,142500.0,44.2266,44.2938,44.2266,44.2788,142500.0
2012-09-26 12:20:00,59.36,59.46,59.35,59.43,206900.0,44.2788,44.3534,44.2714,44.3311,206900.0
2012-09-26 12:30:00,59.44,59.46,59.38,59.38,162900.0,44.3385,44.3534,44.2938,44.2938,162900.0
2012-09-26 12:40:00,59.38,59.39,59.25,59.26,125100.0,44.2938,44.3012,44.1968,44.2043,125100.0
2012-09-26 12:50:00,59.25,59.46,59.23,59.45,117800.0,44.1968,44.3534,44.1819,44.346,117800.0
2012-09-26 13:00:00,59.45,59.47,59.39,59.43,101400.0,44.346,44.3609,44.3012,44.3311,101400.0
2012-09-26 13:10:00,59.43,59.48,59.43,59.46,109800.0,44.3311,44.3684,44.3311,44.3534,109800.0
2012-09-26 13:20:00,59.45,59.58,59.44,59.54,90000.0,44.346,44.443,44.3385,44.4131,90000.0
2012-09-26 13:30:00,59.55,59.55,59.5,59.51,84200.0,44.4206,44.4206,44.3833,44.3907,84200.0
2012-09-26 13:40:00,59.5,59.52,59.47,59.5,109200.0,44.3833,44.3982,44.3609,44.3833,109200.0
2012-09-26 13:50:00,59.5,59.53,59.41,59.42,129000.0,44.3833,44.4057,44.3161,44.3236,129000.0
2012-09-26 14:00:00,59.43,59.6,59.42,59.54,136100.0,44.3311,44.4579,44.3236,44.4131,136100.0
2012-09-26 14:10:00,59.55,59.56,59.51,59.55,76200.0,44.4206,44.428,44.3907,44.4206,76200.0
2012-09-26 14:20:00,59.55,59.58,59.43,59.43,93300.0,44.4206,44.443,44.3311,44.3311,93300.0
2012-09-26 14:30:00,59.43,59.45,59.36,59.39,108400.0,44.3311,44.346,44.2788,44.3012,108400.0
2012-09-26 14:40:00,59.38,59.42,59.37,59.41,95000.0,44.2938,44.3236,44.2863,44.3161,95000.0
2012-09-26 14:50:00,59.4,59.41,59.35,59.4,113200.0,44.3087,44.3161,44.2714,44.3087,113200.0
2012-09-26 15:00:00,59.4,59.41,59.31,59.33,108300.0,44.3087,44.3161,44.2415,44.2565,108300.0
2012-09-26 15:10:00,59.33,59.38,59.26,59.33,275000.0,44.2565,44.2938,44.2043,44.2565,275000.0
2012-09-26 15:20:00,59.33,59.39,59.3,59.31,182600.0,44.2565,44.3012,44.2341,44.2415,182600.0
2012-09-26 15:30:00,59.31,59.33,59.24,59.32,277000.0,44.2415,44.2565,44.1893,44.249,277000.0
2012-09-26 15:40:00,59.3,59.34,59.19,59.2,481200.0,44.2341,44.2639,44.152,44.1595,481200.0
2012-09-26 15:50:00,59.19,59.23,59.13,59.18,1021600.0,44.152,44.1819,44.1073,44.1446,1021600.0
2012-09-27 09:30:00,59.42,59.7,59.37,59.5,266300.0,44.3236,44.5325,44.2863,44.3833,266300.0
2012-09-27 09:40:00,59.49,59.53,59.46,59.48,100200.0,44.3758,44.4057,44.3534,44.3684,100200.0
2012-09-27 09:50:00,59.48,59.51,59.38,59.4,104600.0,44.3684,44.3907,44.2938,44.3087,104600.0
2012-09-27 10:00:00,59.39,59.4,59.24,59.28,302600.0,44.3012,44.3087,44.1893,44.2192,302600.0
2012-09-27 10:10:00,59.28,59.51,59.26,59.5,174100.0,44.2192,44.3907,44.2043,44.3833,174100.0
2012-09-27 10:20:00,59.5,59.52,59.4,59.42,170300.0,44.3833,44.3982,44.3087,44.3236,170300.0
2012-09-27 10:30:00,59.43,59.48,59.36,59.43,103900.0,44.3311,44.3684,44.2788,44.3311,103900.0
2012-09-27 10:40:00,59.42,59.45,59.38,59.42,96000.0,44.3236,44.346,44.2938,44.3236,96000.0
2012-09-27 10:50:00,59.43,59.48,59.38,59.42,95500.0,44.3311,44.3684,44.2938,44.3236,95500.0
2012-09-27 11:00:00,59.42,59.45,59.38,59.4,70500.0,44.3236,44.346,44.2938,44.3087,70500.0
2012-09-27 11:10:00,59.39,59.43,59.36,59.4,83500.0,44.3012,44.3311,44.2788,44.3087,83500.0
2012-09-27 11:20:00,59.4,59.45,59.31,59.45,118500.0,44.3087,44.346,44.2415,44.346,118500.0
2012-09-27 11:30:00,59.46,59.52,59.4,59.51,91200.0,44.3534,44.3982,44.3087,44.3907,91200.0
2012-09-27 11:40:00,59.51,59.62,59.5,59.59,96100.0,44.3907,44.4728,44.3833,44.4504,96100.0
2012-09-27 11:50:00,59.59,59.78,59.57,59.75,104000.0,44.4504,44.5921,44.4355,44.5698,104000.0
2012-09-27 12:00:00,59.75,59.91,59.75,59.91,139000.0,44.5698,44.6891,44.5698,44.6891,139000.0
2012-09-27 12:10:00,59.9,59.94,59.83,59.86,132200.0,44.6817,44.7115,44.6294,44.6518,132200.0
2012-09-27 12:20:00,59.86,59.95,59.8,59.91,99700.0,44.6518,44.7189,44.6071,44.6891,99700.0
2012-09-27 12:30:00,59.9,59.96,59.82,59.86,98500.0,44.6817,44.7264,44.622,44.6518,98500.0
2012-09-27 12:40:00,59.85,59.89,59.8,59.86,63500.0,44.6444,44.6742,44.6071,44.6518,63500.0
2012-09-27 12:50:00,59.86,59.92,59.84,59.9,69300.0,44.6518,44.6966,44.6369,44.6817,69300.0
2012-09-27 13:00:00,59.89,59.9,59.83,59.84,63100.0,44.6742,44.6817,44.6294,44.6369,63100.0
2012-09-27 13:10:00,59.84,59.88,59.8,59.87,106000.0,44.6369,44.6667,44.6071,44.6593,106000.0
2012-09-27 13:20:00,59.87,59.93,59.84,59.92,59500.0,44.6593,44.704,44.6369,44.6966,59500.0
2012-09-27 13:30:00,59.92,60.13,59.91,60.12,131300.0,44.6966,44.8532,44.6891,44.8458,131300.0
2012-09-27 13:40:00,60.11,60.2,60.09,60.13,97400.0,44.8383,44.9054,44.8234,44.8532,97400.0
2012-09-27 13:50:00,60.13,60.13,60.04,60.05,56600.0,44.8532,44.8532,44.7861,44.7935,56600.0
2012-09-27 14:00:00,60.04,60.08,60.01,60.07,87600.0,44.7861,44.8159,44.7637,44.8085,87600.0
2012-09-27 14:10:00,60.06,60.1,60.03,60.04,59300.0,44.801,44.8308,44.7786,44.7861,59300.0
2012-09-27 14:20:00,60.05,60.08,60.0,60.0,91500.0,44.7935,44.8159,44.7562,44.7562,91500.0
2012-09-27 14:30:00,60.0,60.09,60.0,60.05,163400.0,44.7562,44.8234,44.7562,44.7935,163400.0
2012-09-27 14:40:00,60.05,60.07,60.0,60.01,128800.0,44.7935,44.8085,44.7562,44.7637,128800.0
2012-09-27 14:50:00,60.01,60.05,59.93,59.96,101800.0,44.7637,44.7935,44.704,44.7264,101800.0
2012-09-27 15:00:00,59.96,60.01,59.95,59.97,79100.0,44.7264,44.7637,44.7189,44.7339,79100.0
2012-09-27 15:10:00,59.97,59.98,59.92,59.93,131200.0,44.7339,44.7413,44.6966,44.704,131200.0
2012-09-27 15:20:00,59.93,59.98,59.92,59.93,128600.0,44.704,44.7413,44.6966,44.704,128600.0
2012-09-27 15:30:00,59.93,60.0,59.92,59.94,232600.0,44.704,44.7562,44.6966,44.7115,232600.0
2012-09-27 15:40:00,59.94,59.98,59.89,59.93,298400.0,44.7115,44.7413,44.6742,44.704,298400.0
2012-09-27 15:50:00,59.92,59.93,59.84,59.9,572400.0,44.6966,44.704,44.6369,44.6817,572400.0
2012-09-28 09:30:00,59.68,59.95,59.51,59.92,231500.0,44.5175,44.7189,44.3907,44.6966,231500.0
2012-09-28 09:40:00,59.91,59.98,59.61,59.65,224300.0,44.6891,44.7413,44.4653,44.4952,224300.0
2012-09-28 09:50:00,59.66,59.69,59.5,59.55,200700.0,44.5026,44.525,44.3833,44.4206,200700.0
2012-09-28 10:00:00,59.54,59.75,59.54,59.62,113200.0,44.4131,44.5698,44.4131,44.4728,113200.0
2012-09-28 10:10:00,59.62,59.71,59.57,59.58,96600.0,44.4728,44.5399,44.4355,44.443,96600.0
2012-09-28 10:20:00,59.59,59.6,59.43,59.45,162300.0,44.4504,44.4579,44.3311,44.346,162300.0
2012-09-28 10:30:00,59.44,59.65,59.41,59.61,187800.0,44.3385,44.4952,44.3161,44.4653,187800.0
2012-09-28 10:40:00,59.61,59.63,59.54,59.58,116600.0,44.4653,44.4802,44.4131,44.443,116600.0
2012-09-28 10:50:00,59.58,59.67,59.58,59.58,150100.0,44.443,44.5101,44.443,44.443,150100.0
2012-09-28 11:00:00,59.59,59.69,59.58,59.69,64100.0,44.4504,44.525,44.443,44.525,64100.0
2012-09-28 11:10:00,59.68,59.77,59.67,59.77,142100.0,44.5175,44.5847,44.5101,44.5847,142100.0
2012-09-28 11:20:00,59.76,59.81,59.67,59.68,104600.0,44.5772,44.6145,44.5101,44.5175,104600.0
2012-09-28 11:30:00,59.68,59.76,59.67,59.76,78100.0,44.5175,44.5772,44.5101,44.5772,78100.0
2012-09-28 11:40:00,59.75,59.84,59.72,59.77,101400.0,44.5698,44.6369,44.5474,44.5847,101400.0
2012-09-28 11:50:00,59.75,59.78,59.69,59.77,61600.0,44.5698,44.5921,44.525,44.5847,61600.0
2012-09-28 12:00:00,59.77,59.87,59.75,59.85,69800.0,44.5847,44.6593,44.5698,44.6444,69800.0
2012-09-28 12:10:00,59.86,59.98,59.86,59.93,73400.0,44.6518,44.7413,44.6518,44.704,73400.0
2012-09-28 12:20:00,59.94,59.97,59.87,59.89,50900.0,44.7115,44.7339,44.6593,44.6742,50900.0
2012-09-28 12:30:00,59.89,59.92,59.86,59.89,46400.0,44.6742,44.6966,44.6518,44.6742,46400.0
2012-09-28 12:40:00,59.88,59.94,59.87,59.92,52500.0,44.6667,44.7115,44.6593,44.6966,52500.0
2012-09-28 12:50:00,59.91,59.96,59.91,59.95,37900.0,44.6891,44.7264,44.6891,44.7189,37900.0
2012-09-28 13:00:00,59.96,60.0,59.95,59.97,88900.0,44.7264,44.7562,44.7189,44.7339,88900.0
2012-09-28 13:10:00,59.98,60.03,59.93,60.0,99100.0,44.7413,44.7786,44.704,44.7562,99100.0
2012-09-28 13:20:00,60.0,60.04,60.0,60.04,56700.0,44.7562,44.7861,44.7562,44.7861,56700.0
2012-09-28 13:30:00,60.04,60.3,60.03,60.3,123500.0,44.7861,44.98,44.7786,44.98,123500.0
2012-09-28 13:40:00,60.3,60.36,60.27,60.28,111800.0,44.98,45.0248,44.9576,44.9651,111800.0
2012-09-28 13:50:00,60.27,60.3,60.21,60.29,116000.0,44.9576,44.98,44.9129,44.9726,116000.0
2012-09-28 14:00:00,60.28,60.34,60.26,60.27,173400.0,44.9651,45.0099,44.9502,44.9576,173400.0
2012-09-28 14:10:00,60.26,60.34,60.26,60.33,197100.0,44.9502,45.0099,44.9502,45.0024,197100.0
2012-09-28 14:20:00,60.33,60.36,60.28,60.3,215900.0,45.0024,45.0248,44.9651,44.98,215900.0
2012-09-28 14:30:00,60.3,60.3,60.2,60.21,141100.0,44.98,44.98,44.9054,44.9129,141100.0
2012-09-28 14:40:00,60.21,60.24,60.21,60.24,83700.0,44.9129,44.9353,44.9129,44.9353,83700.0
2012-09-28 14:50:00,60.23,60.28,60.23,60.25,108600.0,44.9278,44.9651,44.9278,44.9427,108600.0
2012-09-28 15:00:00,60.25,60.29,60.24,60.28,269200.0,44.9427,44.9726,44.9353,44.9651,269200.0
2012-09-28 15:10:00,60.27,60.32,60.24,60.27,204100.0,44.9576,44.9949,44.9353,44.9576,204100.0
2012-09-28 15:20:00,60.26,60.29,60.2,60.22,185800.0,44.9502,44.9726,44.9054,44.9204,185800.0
2012-09-28 15:30:00,60.23,60.28,60.16,60.18,246900.0,44.9278,44.9651,44.8756,44.8905,246900.0
2012-09-28 15:40:00,60.19,60.42,60.18,60.37,696600.0,44.898,45.0695,44.8905,45.0322,696600.0
2012-09-28 15:50:00,60.36,60.41,60.32,60.36,763100.0,45.0248,45.0621,44.9949,45.0248,763100.0
2012-10-01 09:30:00,60.77,60.85,60.55,60.55,433400.0,45.3306,45.3903,45.1665,45.1665,433400.0
2012-10-01 09:40:00,60.55,60.58,60.43,60.48,177700.0,45.1665,45.1889,45.077,45.1143,177700.0
2012-10-01 09:50:00,60.48,60.5,60.34,60.38,240900.0,45.1143,45.1292,45.0099,45.0397,240900.0
2012-10-01 10:00:00,60.39,60.74,60.39,60.61,381200.0,45.0472,45.3082,45.0472,45.2113,381200.0
2012-10-01 10:10:00,60.6,60.65,60.55,60.6,241000.0,45.2038,45.2411,45.1665,45.2038,241000.0
2012-10-01 10:20:00,60.61,60.69,60.54,60.57,321400.0,45.2113,45.2709,45.1591,45.1814,321400.0
2012-10-01 10:30:00,60.57,60.73,60.57,60.71,426500.0,45.1814,45.3008,45.1814,45.2859,426500.0
2012-10-01 10:40:00,60.72,60.75,60.64,60.64,211100.0,45.2933,45.3157,45.2336,45.2336,211100.0
2012-10-01 10:50:00,60.63,60.65,60.58,60.61,283200.0,45.2262,45.2411,45.1889,45.2113,283200.0
2012-10-01 11:00:00,60.62,60.7,60.61,60.68,220800.0,45.2187,45.2784,45.2113,45.2635,220800.0
2012-10-01 11:10:00,60.68,60.68,60.58,60.6,181000.0,45.2635,45.2635,45.1889,45.2038,181000.0
2012-10-01 11:20:00,60.6,60.7,60.6,60.65,183300.0,45.2038,45.2784,45.2038,45.2411,183300.0
2012-10-01 11:30:00,60.65,60.65,60.55,60.6,160600.0,45.2411,45.2411,45.1665,45.2038,160600.0
2012-10-01 11:40:00,60.61,60.64,60.55,60.57,203100.0,45.2113,45.2336,45.1665,45.1814,203100.0
2012-10-01 11:50:00,60.57,60.59,60.51,60.54,228100.0,45.1814,45.1963,45.1367,45.1591,228100.0
2012-10-01 12:00:00,60.53,60.62,60.53,60.6,103100.0,45.1516,45.2187,45.1516,45.2038,103100.0
2012-10-01 12:10:00,60.61,60.62,60.56,60.57,195200.0,45.2113,45.2187,45.174,45.1814,195200.0
2012-10-01 12:20:00,60.57,60.61,60.55,60.59,72200.0,45.1814,45.2113,45.1665,45.1963,72200.0
2012-10-01 12:30:00,60.59,60.61,60.49,60.51,182400.0,45.1963,45.2113,45.1218,45.1367,182400.0
2012-10-01 12:40:00,60.52,60.62,60.47,60.47,98700.0,45.1441,45.2187,45.1068,45.1068,98700.0
2012-10-01 12:50:00,60.47,60.5,60.45,60.5,145500.0,45.1068,45.1292,45.0919,45.1292,145500.0
2012-10-01 13:00:00,60.5,60.5,60.36,60.37,249200.0,45.1292,45.1292,45.0248,45.0322,249200.0
2012-10-01 13:10:00,60.37,60.43,60.34,60.41,178200.0,45.0322,45.077,45.0099,45.0621,178200.0
2012-10-01 13:20:00,60.4,60.49,60.4,60.48,176600.0,45.0546,45.1218,45.0546,45.1143,176600.0
2012-10-01 13:30:00,60.48,60.51,60.43,60.5,153400.0,45.1143,45.1367,45.077,45.1292,153400.0
2012-10-01 13:40:00,60.5,60.54,60.48,60.54,152600.0,45.1292,45.1591,45.1143,45.1591,152600.0
2012-10-01 13:50:00,60.53,60.62,60.49,60.61,154100.0,45.1516,45.2187,45.1218,45.2113,154100.0
2012-10-01 14:00:00,60.61,60.68,60.6,60.65,88300.0,45.2113,45.2635,45.2038,45.2411,88300.0
2012-10-01 14:10:00,60.65,60.67,60.54,60.55,106100.0,45.2411,45.256,45.1591,45.1665,106100.0
2012-10-01 14:20:00,60.55,60.6,60.5,60.56,83000.0,45.1665,45.2038,45.1292,45.174,83000.0
2012-10-01 14:30:00,60.56,60.63,60.52,60.61,96700.0,45.174,45.2262,45.1441,45.2113,96700.0
2012-10-01 14:40:00,60.61,60.63,60.53,60.56,134000.0,45.2113,45.2262,45.1516,45.174,134000.0
2012-10-01 14:50:00,60.56,60.63,60.55,60.61,169600.0,45.174,45.2262,45.1665,45.2113,169600.0
2012-10-01 15:00:00,60.61,60.64,60.6,60.62,121800.0,45.2113,45.2336,45.2038,45.2187,121800.0
2012-10-01 15:10:00,60.62,60.64,60.58,60.59,227400.0,45.2187,45.2336,45.1889,45.1963,227400.0
2012-10-01 15:20:00,60.59,60.59,60.44,60.51,242300.0,45.1963,45.1963,45.0845,45.1367,242300.0
2012-10-01 15:30:00,60.51,60.53,60.44,60.51,177500.0,45.1367,45.1516,45.0845,45.1367,177500.0
2012-10-01 15:40:00,60.51,60.53,60.43,60.48,283200.0,45.1367,45.1516,45.077,45.1143,283200.0
2012-10-01 15:50:00,60.48,60.59,60.43,60.57,444500.0,45.1143,45.1963,45.077,45.1814,444500.0
2012-10-02 09:30:00,60.87,60.89,60.36,60.41,287800.0,45.4052,45.4201,45.0248,45.0621,287800.0
2012-10-02 09:40:00,60.42,60.6,60.36,60.49,167000.0,45.0695,45.2038,45.0248,45.1218,167000.0
2012-10-02 09:50:00,60.49,60.57,60.45,60.53,122800.0,45.1218,45.1814,45.0919,45.1516,122800.0
2012-10-02 10:00:00,60.52,60.59,60.43,60.59,145600.0,45.1441,45.1963,45.077,45.1963,145600.0
2012-10-02 10:10:00,60.59,60.67,60.55,60.63,199900.0,45.1963,45.256,45.1665,45.2262,199900.0
2012-10-02 10:20:00,60.64,60.68,60.61,60.67,273500.0,45.2336,45.2635,45.2113,45.256,273500.0
2012-10-02 10:30:00,60.67,60.75,60.65,60.7,139400.0,45.256,45.3157,45.2411,45.2784,139400.0
2012-10-02 10:40:00,60.7,60.72,60.59,60.68,112300.0,45.2784,45.2933,45.1963,45.2635,112300.0
2012-10-02 10:50:00,60.68,60.7,60.53,60.58,124700.0,45.2635,45.2784,45.1516,45.1889,124700.0
2012-10-02 11:00:00,60.58,60.67,60.56,60.59,152300.0,45.1889,45.256,45.174,45.1963,152300.0
2012-10-02 11:10:00,60.58,60.72,60.57,60.69,115700.0,45.1889,45.2933,45.1814,45.2709,115700.0
2012-10-02 11:20:00,60.7,60.72,60.59,60.59,112700.0,45.2784,45.2933,45.1963,45.1963,112700.0
2012-10-02 11:30:00,60.6,60.68,60.49,60.55,428000.0,45.2038,45.2635,45.1218,45.1665,428000.0
2012-10-02 11:40:00,60.54,60.58,60.48,60.54,149600.0,45.1591,45.1889,45.1143,45.1591,149600.0
2012-10-02 11:50:00,60.54,60.64,60.49,60.52,82500.0,45.1591,45.2336,45.1218,45.1441,82500.0
2012-10-02 12:00:00,60.52,60.58,60.49,60.55,95300.0,45.1441,45.1889,45.1218,45.1665,95300.0
2012-10-02 12:10:00,60.55,60.61,60.52,60.57,85000.0,45.1665,45.2113,45.1441,45.1814,85000.0
2012-10-02 12:20:00,60.57,60.62,60.55,60.6,73000.0,45.1814,45.2187,45.1665,45.2038,73000.0
2012-10-02 12:30:00,60.6,60.62,60.53,60.62,70400.0,45.2038,45.2187,45.1516,45.2187,70400.0
2012-10-02 12:40:00,60.61,60.62,60.52,60.52,75900.0,45.2113,45.2187,45.1441,45.1441,75900.0
2012-10-02 12:50:00,60.52,60.56,60.5,60.52,72000.0,45.1441,45.174,45.1292,45.1441,72000.0
2012-10-02 13:00:00,60.51,60.56,60.51,60.53,44000.0,45.1367,45.174,45.1367,45.1516,44000.0
2012-10-02 13:10:00,60.52,60.55,60.49,60.51,59600.0,45.1441,45.1665,45.1218,45.1367,59600.0
2012-10-02 13:20:00,60.51,60.51,60.43,60.45,61700.0,45.1367,45.1367,45.077,45.0919,61700.0
2012-10-02 13:30:00,60.45,60.53,60.39,60.53,65900.0,45.0919,45.1516,45.0472,45.1516,65900.0
2012-10-02 13:40:00,60.52,60.55,60.46,60.47,73200.0,45.1441,45.1665,45.0994,45.1068,73200.0
2012-10-02 13:50:00,60.47,60.48,60.35,60.41,83500.0,45.1068,45.1143,45.0173,45.0621,83500.0
2012-10-02 14:00:00,60.41,60.45,60.35,60.37,100200.0,45.0621,45.0919,45.0173,45.0322,100200.0
2012-10-02 14:10:00,60.37,60.45,60.37,60.43,121100.0,45.0322,45.0919,45.0322,45.077,121100.0
2012-10-02 14:20:00,60.44,60.47,60.33,60.36,167400.0,45.0845,45.1068,45.0024,45.0248,167400.0
2012-10-02 14:30:00,60.36,60.38,60.3,60.3,137800.0,45.0248,45.0397,44.98,44.98,137800.0
2012-10-02 14:40:00,60.3,60.35,60.24,60.24,152700.0,44.98,45.0173,44.9353,44.9353,152700.0
2012-10-02 14:50:00,60.25,60.25,60.17,60.17,119800.0,44.9427,44.9427,44.8831,44.8831,119800.0
2012-10-02 15:00:00,60.18,60.33,60.15,60.31,101800.0,44.8905,45.0024,44.8681,44.9875,101800.0
2012-10-02 15:10:00,60.31,60.33,60.21,60.32,137100.0,44.9875,45.0024,44.9129,44.9949,137100.0
2012-10-02 15:20:00,60.32,60.35,60.27,60.29,146700.0,44.9949,45.0173,44.9576,44.9726,146700.0
2012-10-02 15:30:00,60.3,60.32,60.27,60.3,277700.0,44.98,44.9949,44.9576,44.98,277700.0
2012-10-02 15:40:00,60.3,60.32,60.26,60.27,364000.0,44.98,44.9949,44.9502,44.9576,364000.0
2012-10-02 15:50:00,60.28,60.36,60.28,60.33,714100.0,44.9651,45.0248,44.9651,45.0024,714100.0
2012-10-03 09:30:00,60.45,60.72,60.42,60.52,315200.0,45.0919,45.2933,45.0695,45.1441,315200.0
2012-10-03 09:40:00,60.52,60.64,60.5,60.6,172200.0,45.1441,45.2336,45.1292,45.2038,172200.0
2012-10-03 09:50:00,60.6,60.64,60.41,60.5,130700.0,45.2038,45.2336,45.0621,45.1292,130700.0
2012-10-03 10:00:00,60.52,60.59,60.38,60.52,145300.0,45.1441,45.1963,45.0397,45.1441,145300.0
2012-10-03 10:10:00,60.53,60.76,60.53,60.72,229000.0,45.1516,45.3232,45.1516,45.2933,229000.0
2012-10-03 10:20:00,60.72,60.79,60.65,60.75,168800.0,45.2933,45.3455,45.2411,45.3157,168800.0
2012-10-03 10:30:00,60.75,60.81,60.73,60.76,180900.0,45.3157,45.3605,45.3008,45.3232,180900.0
2012-10-03 10:40:00,60.77,60.8,60.74,60.77,146300.0,45.3306,45.353,45.3082,45.3306,146300.0
2012-10-03 10:50:00,60.78,60.89,60.77,60.86,206300.0,45.3381,45.4201,45.3306,45.3978,206300.0
2012-10-03 11:00:00,60.86,60.97,60.85,60.89,130200.0,45.3978,45.4798,45.3903,45.4201,130200.0
2012-10-03 11:10:00,60.89,61.06,60.89,61.01,144700.0,45.4201,45.5469,45.4201,45.5096,144700.0
2012-10-03 11:20:00,61.0,61.11,61.0,61.11,142000.0,45.5022,45.5842,45.5022,45.5842,142000.0
2012-10-03 11:30:00,61.11,61.25,61.1,61.25,188400.0,45.5842,45.6887,45.5768,45.6887,188400.0
2012-10-03 11:40:00,61.25,61.38,61.24,61.36,260300.0,45.6887,45.7856,45.6812,45.7707,260300.0
2012-10-03 11:50:00,61.35,61.37,61.28,61.35,112400.0,45.7633,45.7782,45.711,45.7633,112400.0
2012-10-03 12:00:00,61.35,61.36,61.23,61.23,95900.0,45.7633,45.7707,45.6737,45.6737,95900.0
2012-10-03 12:10:00,61.24,61.33,61.23,61.25,71100.0,45.6812,45.7483,45.6737,45.6887,71100.0
2012-10-03 12:20:00,61.25,61.31,61.24,61.3,87400.0,45.6887,45.7334,45.6812,45.726,87400.0
2012-10-03 12:30:00,61.3,61.36,61.28,61.32,130300.0,45.726,45.7707,45.711,45.7409,130300.0
2012-10-03 12:40:00,61.32,61.37,61.28,61.33,106300.0,45.7409,45.7782,45.711,45.7483,106300.0
2012-10-03 12:50:00,61.34,61.37,61.33,61.36,72000.0,45.7558,45.7782,45.7483,45.7707,72000.0
2012-10-03 13:00:00,61.37,61.42,61.36,61.4,80000.0,45.7782,45.8155,45.7707,45.8006,80000.0
2012-10-03 13:10:00,61.39,61.52,61.39,61.51,159400.0,45.7931,45.8901,45.7931,45.8826,159400.0
2012-10-03 13:20:00,61.51,61.57,61.5,61.51,118300.0,45.8826,45.9274,45.8752,45.8826,118300.0
2012-10-03 13:30:00,61.5,61.54,61.43,61.43,225900.0,45.8752,45.905,45.8229,45.8229,225900.0
2012-10-03 13:40:00,61.43,61.48,61.38,61.43,103700.0,45.8229,45.8602,45.7856,45.8229,103700.0
2012-10-03 13:50:00,61.43,61.56,61.42,61.56,88600.0,45.8229,45.9199,45.8155,45.9199,88600.0
2012-10-03 14:00:00,61.55,61.63,61.55,61.6,176400.0,45.9124,45.9721,45.9124,45.9497,176400.0
2012-10-03 14:10:00,61.59,61.61,61.59,61.61,110700.0,45.9423,45.9572,45.9423,45.9572,110700.0
2012-10-03 14:20:00,61.6,61.67,61.51,61.51,291700.0,45.9497,46.002,45.8826,45.8826,291700.0
2012-10-03 14:30:00,61.51,61.63,61.5,61.59,131800.0,45.8826,45.9721,45.8752,45.9423,131800.0
2012-10-03 14:40:00,61.58,61.59,61.54,61.55,74500.0,45.9348,45.9423,45.905,45.9124,74500.0
2012-10-03 14:50:00,61.55,61.55,61.48,61.49,188800.0,45.9124,45.9124,45.8602,45.8677,188800.0
2012-10-03 15:00:00,61.49,61.53,61.46,61.51,150500.0,45.8677,45.8975,45.8453,45.8826,150500.0
2012-10-03 15:10:00,61.5,61.61,61.46,61.59,280700.0,45.8752,45.9572,45.8453,45.9423,280700.0
2012-10-03 15:20:00,61.6,61.77,61.59,61.75,302100.0,45.9497,46.0766,45.9423,46.0616,302100.0
2012-10-03 15:30:00,61.76,61.76,61.63,61.7,359500.0,46.0691,46.0691,45.9721,46.0243,359500.0
2012-10-03 15:40:00,61.71,61.77,61.69,61.76,403300.0,46.0318,46.0766,46.0169,46.0691,403300.0
2012-10-03 15:50:00,61.77,61.78,61.7,61.77,732400.0,46.0766,46.084,46.0243,46.0766,732400.0
2012-10-04 09:30:00,61.84,62.31,61.84,62.11,693900.0,46.1288,46.4794,46.1288,46.3302,693900.0
2012-10-04 09:40:00,62.11,62.27,62.03,62.23,182700.0,46.3302,46.4495,46.2705,46.4197,182700.0
2012-10-04 09:50:00,62.23,62.25,62.03,62.03,264600.0,46.4197,46.4346,46.2705,46.2705,264600.0
2012-10-04 10:00:00,62.04,62.22,61.99,62.2,205100.0,46.278,46.4122,46.2407,46.3973,205100.0
2012-10-04 10:10:00,62.2,62.3,62.14,62.23,246400.0,46.3973,46.4719,46.3526,46.4197,246400.0
2012-10-04 10:20:00,62.23,62.42,62.23,62.23,239100.0,46.4197,46.5614,46.4197,46.4197,239100.0
2012-10-04 10:30:00,62.23,62.27,62.09,62.12,145500.0,46.4197,46.4495,46.3153,46.3376,145500.0
2012-10-04 10:40:00,62.11,62.13,61.82,61.82,242800.0,46.3302,46.3451,46.1139,46.1139,242800.0
2012-10-04 10:50:00,61.82,61.87,61.72,61.74,184300.0,46.1139,46.1511,46.0393,46.0542,184300.0
2012-10-04 11:00:00,61.74,61.77,61.61,61.72,320600.0,46.0542,46.0766,45.9572,46.0393,320600.0
2012-10-04 11:10:00,61.72,61.83,61.71,61.8,462100.0,46.0393,46.1213,46.0318,46.0989,462100.0
2012-10-04 11:20:00,61.81,61.81,61.67,61.72,157900.0,46.1064,46.1064,46.002,46.0393,157900.0
2012-10-04 11:30:00,61.72,61.72,61.58,61.64,162100.0,46.0393,46.0393,45.9348,45.9796,162100.0
2012-10-04 11:40:00,61.65,61.71,61.61,61.66,130700.0,45.987,46.0318,45.9572,45.9945,130700.0
2012-10-04 11:50:00,61.65,61.72,61.63,61.7,113700.0,45.987,46.0393,45.9721,46.0243,113700.0
2012-10-04 12:00:00,61.71,61.72,61.62,61.7,138800.0,46.0318,46.0393,45.9647,46.0243,138800.0
2012-10-04 12:10:00,61.7,61.78,61.67,61.67,141500.0,46.0243,46.084,46.002,46.002,141500.0
2012-10-04 12:20:00,61.68,61.78,61.68,61.73,107300.0,46.0094,46.084,46.0094,46.0467,107300.0
2012-10-04 12:30:00,61.74,61.78,61.68,61.7,157400.0,46.0542,46.084,46.0094,46.0243,157400.0
2012-10-04 12:40:00,61.7,61.71,61.59,61.6,201300.0,46.0243,46.0318,45.9423,45.9497,201300.0
2012-10-04 12:50:00,61.6,61.6,61.55,61.59,98300.0,45.9497,45.9497,45.9124,45.9423,98300.0
2012-10-04 13:00:00,61.59,61.6,61.55,61.58,135900.0,45.9423,45.9497,45.9124,45.9348,135900.0
2012-10-04 13:10:00,61.58,61.6,61.56,61.59,144400.0,45.9348,45.9497,45.9199,45.9423,144400.0
2012-10-04 13:20:00,61.57,61.61,61.52,61.6,206900.0,45.9274,45.9572,45.8901,45.9497,206900.0
2012-10-04 13:30:00,61.6,61.61,61.58,61.59,187500.0,45.9497,45.9572,45.9348,45.9423,187500.0
2012-10-04 13:40:00,61.59,61.61,61.55,61.59,104100.0,45.9423,45.9572,45.9124,45.9423,104100.0
2012-10-04 13:50:00,61.6,61.65,61.59,61.65,298300.0,45.9497,45.987,45.9423,45.987,298300.0
2012-10-04 14:00:00,61.64,61.65,61.53,61.65,174400.0,45.9796,45.987,45.8975,45.987,174400.0
2012-10-04 14:10:00,61.64,61.65,61.57,61.58,146300.0,45.9796,45.987,45.9274,45.9348,146300.0
2012-10-04 14:20:00,61.58,61.59,61.54,61.55,66800.0,45.9348,45.9423,45.905,45.9124,66800.0
2012-10-04 14:30:00,61.55,61.61,61.53,61.6,177200.0,45.9124,45.9572,45.8975,45.9497,177200.0
2012-10-04 14:40:00,61.6,61.73,61.59,61.71,129900.0,45.9497,46.0467,45.9423,46.0318,129900.0
2012-10-04 14:50:00,61.7,61.71,61.66,61.7,78700.0,46.0243,46.0318,45.9945,46.0243,78700.0
2012-10-04 15:00:00,61.69,61.73,61.68,61.69,109700.0,46.0169,46.0467,46.0094,46.0169,109700.0
2012-10-04 15:10:00,61.69,61.8,61.69,61.76,176500.0,46.0169,46.0989,46.0169,46.0691,176500.0
2012-10-04 15:20:00,61.76,61.78,61.63,61.72,169500.0,46.0691,46.084,45.9721,46.0393,169500.0
2012-10-04 15:30:00,61.72,61.76,61.71,61.73,174200.0,46.0393,46.0691,46.0318,46.0467,174200.0
2012-10-04 15:40:00,61.73,61.74,61.65,61.73,336600.0,46.0467,46.0542,45.987,46.0467,336600.0
2012-10-04 15:50:00,61.73,61.74,61.63,61.73,546400.0,46.0467,46.0542,45.9721,46.0467,546400.0
2012-10-05 09:30:00,61.96,62.32,61.9,62.21,638100.0,46.2183,46.4868,46.1735,46.4048,638100.0
2012-10-05 09:40:00,62.21,62.55,62.19,62.48,398300.0,46.4048,46.6584,46.3898,46.6062,398300.0
2012-10-05 09:50:00,62.48,62.58,62.43,62.49,359100.0,46.6062,46.6808,46.5689,46.6136,359100.0
2012-10-05 10:00:00,62.5,62.62,62.47,62.6,184500.0,46.6211,46.7106,46.5987,46.6957,184500.0
2012-10-05 10:10:00,62.6,62.81,62.59,62.8,345100.0,46.6957,46.8523,46.6882,46.8449,345100.0
2012-10-05 10:20:00,62.8,62.86,62.74,62.75,248700.0,46.8449,46.8896,46.8001,46.8076,248700.0
2012-10-05 10:30:00,62.75,62.87,62.75,62.82,273300.0,46.8076,46.8971,46.8076,46.8598,273300.0
2012-10-05 10:40:00,62.82,62.87,62.73,62.78,227900.0,46.8598,46.8971,46.7927,46.83,227900.0
2012-10-05 10:50:00,62.78,62.8,62.69,62.76,280800.0,46.83,46.8449,46.7628,46.815,280800.0
2012-10-05 11:00:00,62.75,62.86,62.73,62.84,208600.0,46.8076,46.8896,46.7927,46.8747,208600.0
2012-10-05 11:10:00,62.84,62.91,62.83,62.88,149600.0,46.8747,46.9269,46.8672,46.9045,149600.0
2012-10-05 11:20:00,62.87,62.95,62.87,62.91,189300.0,46.8971,46.9568,46.8971,46.9269,189300.0
2012-10-05 11:30:00,62.91,62.95,62.85,62.92,153900.0,46.9269,46.9568,46.8822,46.9344,153900.0
2012-10-05 11:40:00,62.92,62.96,62.86,62.94,205900.0,46.9344,46.9642,46.8896,46.9493,205900.0
2012-10-05 11:50:00,62.94,63.04,62.92,63.02,164300.0,46.9493,47.0239,46.9344,47.009,164300.0
2012-10-05 12:00:00,63.02,63.08,62.98,62.99,200800.0,47.009,47.0537,46.9791,46.9866,200800.0
2012-10-05 12:10:00,62.99,63.09,62.96,62.98,194800.0,46.9866,47.0612,46.9642,46.9791,194800.0
2012-10-05 12:20:00,62.98,62.98,62.91,62.92,132500.0,46.9791,46.9791,46.9269,46.9344,132500.0
2012-10-05 12:30:00,62.92,63.0,62.92,62.98,114200.0,46.9344,46.9941,46.9344,46.9791,114200.0
2012-10-05 12:40:00,62.97,62.98,62.88,62.89,78700.0,46.9717,46.9791,46.9045,46.912,78700.0
2012-10-05 12:50:00,62.88,62.95,62.84,62.93,82800.0,46.9045,46.9568,46.8747,46.9418,82800.0
2012-10-05 13:00:00,62.92,62.94,62.89,62.93,53600.0,46.9344,46.9493,46.912,46.9418,53600.0
2012-10-05 13:10:00,62.94,63.02,62.91,63.02,105800.0,46.9493,47.009,46.9269,47.009,105800.0
2012-10-05 13:20:00,63.02,63.06,62.99,63.0,162500.0,47.009,47.0388,46.9866,46.9941,162500.0
2012-10-05 13:30:00,63.01,63.03,62.96,62.99,122500.0,47.0015,47.0164,46.9642,46.9866,122500.0
2012-10-05 13:40:00,63.0,63.03,62.95,62.97,133800.0,46.9941,47.0164,46.9568,46.9717,133800.0
2012-10-05 13:50:00,62.97,62.99,62.93,62.97,162300.0,46.9717,46.9866,46.9418,46.9717,162300.0
2012-10-05 14:00:00,62.97,63.0,62.92,62.99,129100.0,46.9717,46.9941,46.9344,46.9866,129100.0
2012-10-05 14:10:00,62.99,63.06,62.98,63.04,141200.0,46.9866,47.0388,46.9791,47.0239,141200.0
2012-10-05 14:20:00,63.04,63.05,62.98,63.0,101000.0,47.0239,47.0314,46.9791,46.9941,101000.0
2012-10-05 14:30:00,62.99,63.02,62.94,62.99,306800.0,46.9866,47.009,46.9493,46.9866,306800.0
2012-10-05 14:40:00,62.98,63.02,62.98,63.02,125100.0,46.9791,47.009,46.9791,47.009,125100.0
2012-10-05 14:50:00,63.02,63.04,62.93,62.96,297300.0,47.009,47.0239,46.9418,46.9642,297300.0
2012-10-05 15:00:00,62.96,62.99,62.95,62.99,189700.0,46.9642,46.9866,46.9568,46.9866,189700.0
2012-10-05 15:10:00,62.99,63.04,62.94,63.01,223300.0,46.9866,47.0239,46.9493,47.0015,223300.0
2012-10-05 15:20:00,63.02,63.04,62.99,63.01,186500.0,47.009,47.0239,46.9866,47.0015,186500.0
2012-10-05 15:30:00,63.01,63.02,62.92,63.01,545400.0,47.0015,47.009,46.9344,47.0015,545400.0
2012-10-05 15:40:00,63.01,63.18,63.01,63.17,535300.0,47.0015,47.1283,47.0015,47.1209,535300.0
2012-10-05 15:50:00,63.17,63.2,63.03,63.19,714800.0,47.1209,47.1432,47.0164,47.1358,714800.0
2012-10-08 09:30:00,62.98,63.1,62.82,62.85,435400.0,46.9791,47.0687,46.8598,46.8822,435400.0
2012-10-08 09:40:00,62.83,62.97,62.68,62.69,261200.0,46.8672,46.9717,46.7554,46.7628,261200.0
2012-10-08 09:50:00,62.68,62.89,62.68,62.78,252800.0,46.7554,46.912,46.7554,46.83,252800.0
2012-10-08 10:00:00,62.78,62.94,62.74,62.76,296200.0,46.83,46.9493,46.8001,46.815,296200.0
2012-10-08 10:10:00,62.76,62.77,62.54,62.54,279900.0,46.815,46.8225,46.6509,46.6509,279900.0
2012-10-08 10:20:00,62.55,62.56,62.29,62.3,340100.0,46.6584,46.6658,46.4644,46.4719,340100.0
2012-10-08 10:30:00,62.31,62.46,62.3,62.45,219400.0,46.4794,46.5913,46.4719,46.5838,219400.0
2012-10-08 10:40:00,62.45,62.45,62.26,62.32,265800.0,46.5838,46.5838,46.4421,46.4868,265800.0
2012-10-08 10:50:00,62.33,62.4,62.29,62.34,452400.0,46.4943,46.5465,46.4644,46.5017,452400.0
2012-10-08 11:00:00,62.34,62.39,62.2,62.21,532900.0,46.5017,46.539,46.3973,46.4048,532900.0
2012-10-08 11:10:00,62.2,62.21,62.02,62.04,280500.0,46.3973,46.4048,46.263,46.278,280500.0
2012-10-08 11:20:00,62.03,62.08,61.96,61.98,331700.0,46.2705,46.3078,46.2183,46.2332,331700.0
2012-10-08 11:30:00,61.99,62.13,61.99,62.12,391500.0,46.2407,46.3451,46.2407,46.3376,391500.0
2012-10-08 11:40:00,62.11,62.14,62.05,62.05,145600.0,46.3302,46.3526,46.2854,46.2854,145600.0
2012-10-08 11:50:00,62.06,62.13,62.05,62.12,104300.0,46.2929,46.3451,46.2854,46.3376,104300.0
2012-10-08 12:00:00,62.12,62.13,62.09,62.11,71800.0,46.3376,46.3451,46.3153,46.3302,71800.0
2012-10-08 12:10:00,62.11,62.16,62.1,62.15,138700.0,46.3302,46.3675,46.3227,46.36,138700.0
2012-10-08 12:20:00,62.14,62.18,62.14,62.17,70600.0,46.3526,46.3824,46.3526,46.3749,70600.0
2012-10-08 12:30:00,62.16,62.21,62.16,62.18,100200.0,46.3675,46.4048,46.3675,46.3824,100200.0
2012-10-08 12:40:00,62.17,62.23,62.15,62.23,77600.0,46.3749,46.4197,46.36,46.4197,77600.0
2012-10-08 12:50:00,62.23,62.32,62.22,62.32,77400.0,46.4197,46.4868,46.4122,46.4868,77400.0
2012-10-08 13:00:00,62.32,62.35,62.22,62.24,247600.0,46.4868,46.5092,46.4122,46.4271,247600.0
2012-10-08 13:10:00,62.25,62.3,62.23,62.29,102100.0,46.4346,46.4719,46.4197,46.4644,102100.0
2012-10-08 13:20:00,62.28,62.29,62.23,62.24,102100.0,46.457,46.4644,46.4197,46.4271,102100.0
2012-10-08 13:30:00,62.23,62.25,62.11,62.11,166500.0,46.4197,46.4346,46.3302,46.3302,166500.0
2012-10-08 13:40:00,62.12,62.15,62.1,62.11,160400.0,46.3376,46.36,46.3227,46.3302,160400.0
2012-10-08 13:50:00,62.12,62.18,62.12,62.13,106400.0,46.3376,46.3824,46.3376,46.3451,106400.0
2012-10-08 14:00:00,62.12,62.16,62.11,62.11,125800.0,46.3376,46.3675,46.3302,46.3302,125800.0
2012-10-08 14:10:00,62.12,62.14,62.1,62.14,218600.0,46.3376,46.3526,46.3227,46.3526,218600.0
2012-10-08 14:20:00,62.13,62.15,62.0,62.0,213000.0,46.3451,46.36,46.2481,46.2481,213000.0
2012-10-08 14:30:00,62.01,62.03,61.88,61.88,259800.0,46.2556,46.2705,46.1586,46.1586,259800.0
2012-10-08 14:40:00,61.88,61.89,61.77,61.79,204800.0,46.1586,46.1661,46.0766,46.0915,204800.0
2012-10-08 14:50:00,61.79,61.84,61.74,61.81,220900.0,46.0915,46.1288,46.0542,46.1064,220900.0
2012-10-08 15:00:00,61.82,61.99,61.82,61.93,231400.0,46.1139,46.2407,46.1139,46.1959,231400.0
2012-10-08 15:10:00,61.94,62.1,61.88,62.04,166300.0,46.2034,46.3227,46.1586,46.278,166300.0
2012-10-08 15:20:00,62.04,62.06,61.98,62.02,256600.0,46.278,46.2929,46.2332,46.263,256600.0
2012-10-08 15:30:00,62.02,62.03,61.94,61.97,198200.0,46.263,46.2705,46.2034,46.2257,198200.0
2012-10-08 15:40:00,61.96,62.0,61.9,61.91,279700.0,46.2183,46.2481,46.1735,46.181,279700.0
2012-10-08 15:50:00,61.91,61.92,61.84,61.88,616500.0,46.181,46.1884,46.1288,46.1586,616500.0
2012-10-09 09:30:00,61.59,61.67,61.2,61.39,512600.0,45.9423,46.002,45.6514,45.7931,512600.0
2012-10-09 09:40:00,61.4,61.55,61.34,61.49,536500.0,45.8006,45.9124,45.7558,45.8677,536500.0
2012-10-09 09:50:00,61.49,61.65,61.43,61.44,446800.0,45.8677,45.987,45.8229,45.8304,446800.0
2012-10-09 10:00:00,61.44,61.56,61.42,61.52,326600.0,45.8304,45.9199,45.8155,45.8901,326600.0
2012-10-09 10:10:00,61.52,61.54,61.41,61.43,233300.0,45.8901,45.905,45.808,45.8229,233300.0
2012-10-09 10:20:00,61.43,61.52,61.43,61.43,139900.0,45.8229,45.8901,45.8229,45.8229,139900.0
2012-10-09 10:30:00,61.43,61.54,61.43,61.47,361900.0,45.8229,45.905,45.8229,45.8528,361900.0
2012-10-09 10:40:00,61.47,61.5,61.26,61.27,204000.0,45.8528,45.8752,45.6961,45.7036,204000.0
2012-10-09 10:50:00,61.27,61.35,61.14,61.19,391200.0,45.7036,45.7633,45.6066,45.6439,391200.0
2012-10-09 11:00:00,61.19,61.21,61.1,61.16,336700.0,45.6439,45.6588,45.5768,45.6215,336700.0
2012-10-09 11:10:00,61.16,61.17,61.07,61.07,199600.0,45.6215,45.629,45.5544,45.5544,199600.0
2012-10-09 11:20:00,61.08,61.17,61.04,61.08,296900.0,45.5619,45.629,45.532,45.5619,296900.0
2012-10-09 11:30:00,61.08,61.22,61.04,61.22,263300.0,45.5619,45.6663,45.532,45.6663,263300.0
2012-10-09 11:40:00,61.22,61.22,61.1,61.15,335400.0,45.6663,45.6663,45.5768,45.6141,335400.0
2012-10-09 11:50:00,61.15,61.18,61.08,61.11,160700.0,45.6141,45.6365,45.5619,45.5842,160700.0
2012-10-09 12:00:00,61.11,61.21,61.1,61.17,121000.0,45.5842,45.6588,45.5768,45.629,121000.0
2012-10-09 12:10:00,61.17,61.21,61.13,61.16,132300.0,45.629,45.6588,45.5992,45.6215,132300.0
2012-10-09 12:20:00,61.16,61.16,61.06,61.13,106100.0,45.6215,45.6215,45.5469,45.5992,106100.0
2012-10-09 12:30:00,61.13,61.16,61.04,61.07,117400.0,45.5992,45.6215,45.532,45.5544,117400.0
2012-10-09 12:40:00,61.06,61.09,61.02,61.06,94300.0,45.5469,45.5693,45.5171,45.5469,94300.0
2012-10-09 12:50:00,61.06,61.07,61.05,61.05,76300.0,45.5469,45.5544,45.5395,45.5395,76300.0
2012-10-09 13:00:00,61.05,61.13,61.03,61.07,134700.0,45.5395,45.5992,45.5246,45.5544,134700.0
2012-10-09 13:10:00,61.07,61.19,61.06,61.19,111800.0,45.5544,45.6439,45.5469,45.6439,111800.0
2012-10-09 13:20:00,61.19,61.19,61.11,61.12,108000.0,45.6439,45.6439,45.5842,45.5917,108000.0
2012-10-09 13:30:00,61.11,61.23,61.11,61.21,102300.0,45.5842,45.6737,45.5842,45.6588,102300.0
2012-10-09 13:40:00,61.2,61.23,61.16,61.16,122200.0,45.6514,45.6737,45.6215,45.6215,122200.0
2012-10-09 13:50:00,61.16,61.25,61.13,61.17,99300.0,45.6215,45.6887,45.5992,45.629,99300.0
2012-10-09 14:00:00,61.16,61.22,61.15,61.21,82400.0,45.6215,45.6663,45.6141,45.6588,82400.0
2012-10-09 14:10:00,61.21,61.27,61.17,61.24,103700.0,45.6588,45.7036,45.629,45.6812,103700.0
2012-10-09 14:20:00,61.23,61.27,61.21,61.23,101400.0,45.6737,45.7036,45.6588,45.6737,101400.0
2012-10-09 14:30:00,61.23,61.25,61.14,61.14,133900.0,45.6737,45.6887,45.6066,45.6066,133900.0
2012-10-09 14:40:00,61.14,61.22,61.07,61.2,156800.0,45.6066,45.6663,45.5544,45.6514,156800.0
2012-10-09 14:50:00,61.19,61.22,61.15,61.17,84200.0,45.6439,45.6663,45.6141,45.629,84200.0
2012-10-09 15:00:00,61.17,61.19,61.11,61.13,128100.0,45.629,45.6439,45.5842,45.5992,128100.0
2012-10-09 15:10:00,61.13,61.14,61.0,61.0,216700.0,45.5992,45.6066,45.5022,45.5022,216700.0
2012-10-09 15:20:00,61.01,61.1,60.99,61.09,281600.0,45.5096,45.5768,45.4947,45.5693,281600.0
2012-10-09 15:30:00,61.09,61.14,61.02,61.06,301000.0,45.5693,45.6066,45.5171,45.5469,301000.0
2012-10-09 15:40:00,61.06,61.13,60.99,61.0,585100.0,45.5469,45.5992,45.4947,45.5022,585100.0
2012-10-09 15:50:00,61.0,61.01,60.95,60.95,753700.0,45.5022,45.5096,45.4649,45.4649,753700.0
2012-10-10 09:30:00,60.51,60.98,60.45,60.9,548400.0,45.1367,45.4873,45.0919,45.4276,548400.0
2012-10-10 09:40:00,60.91,61.06,60.65,60.77,501200.0,45.435,45.5469,45.2411,45.3306,501200.0
2012-10-10 09:50:00,60.77,60.78,60.37,60.49,582400.0,45.3306,45.3381,45.0322,45.1218,582400.0
2012-10-10 10:00:00,60.49,60.64,60.39,60.44,705100.0,45.1218,45.2336,45.0472,45.0845,705100.0
2012-10-10 10:10:00,60.43,60.46,60.26,60.29,528600.0,45.077,45.0994,44.9502,44.9726,528600.0
2012-10-10 10:20:00,60.29,60.51,60.28,60.46,473300.0,44.9726,45.1367,44.9651,45.0994,473300.0
2012-10-10 10:30:00,60.46,60.47,60.39,60.42,272400.0,45.0994,45.1068,45.0472,45.0695,272400.0
2012-10-10 10:40:00,60.41,60.46,60.29,60.35,482800.0,45.0621,45.0994,44.9726,45.0173,482800.0
2012-10-10 10:50:00,60.35,60.46,60.34,60.37,385300.0,45.0173,45.0994,45.0099,45.0322,385300.0
2012-10-10 11:00:00,60.37,60.52,60.36,60.51,370800.0,45.0322,45.1441,45.0248,45.1367,370800.0
2012-10-10 11:10:00,60.52,60.6,60.48,60.52,325300.0,45.1441,45.2038,45.1143,45.1441,325300.0
2012-10-10 11:20:00,60.52,60.59,60.48,60.58,172600.0,45.1441,45.1963,45.1143,45.1889,172600.0
2012-10-10 11:30:00,60.59,60.61,60.53,60.55,161100.0,45.1963,45.2113,45.1516,45.1665,161100.0
2012-10-10 11:40:00,60.55,60.61,60.49,60.55,414700.0,45.1665,45.2113,45.1218,45.1665,414700.0
2012-10-10 11:50:00,60.56,60.56,60.45,60.52,179000.0,45.174,45.174,45.0919,45.1441,179000.0
2012-10-10 12:00:00,60.52,60.6,60.5,60.56,363500.0,45.1441,45.2038,45.1292,45.174,363500.0
2012-10-10 12:10:00,60.56,60.57,60.47,60.48,104400.0,45.174,45.1814,45.1068,45.1143,104400.0
2012-10-10 12:20:00,60.48,60.6,60.47,60.59,157300.0,45.1143,45.2038,45.1068,45.1963,157300.0
2012-10-10 12:30:00,60.59,60.61,60.48,60.5,211600.0,45.1963,45.2113,45.1143,45.1292,211600.0
2012-10-10 12:40:00,60.5,60.53,60.45,60.48,211100.0,45.1292,45.1516,45.0919,45.1143,211100.0
2012-10-10 12:50:00,60.48,60.49,60.37,60.4,116500.0,45.1143,45.1218,45.0322,45.0546,116500.0
2012-10-10 13:00:00,60.4,60.42,60.32,60.41,168000.0,45.0546,45.0695,44.9949,45.0621,168000.0
2012-10-10 13:10:00,60.4,60.48,60.39,60.47,201100.0,45.0546,45.1143,45.0472,45.1068,201100.0
2012-10-10 13:20:00,60.48,60.5,60.4,60.41,125900.0,45.1143,45.1292,45.0546,45.0621,125900.0
2012-10-10 13:30:00,60.41,60.45,60.34,60.35,276900.0,45.0621,45.0919,45.0099,45.0173,276900.0
2012-10-10 13:40:00,60.35,60.35,60.21,60.29,234700.0,45.0173,45.0173,44.9129,44.9726,234700.0
2012-10-10 13:50:00,60.29,60.29,60.18,60.27,150500.0,44.9726,44.9726,44.8905,44.9576,150500.0
2012-10-10 14:00:00,60.27,60.38,60.27,60.37,195000.0,44.9576,45.0397,44.9576,45.0322,195000.0
2012-10-10 14:10:00,60.36,60.37,60.23,60.31,154400.0,45.0248,45.0322,44.9278,44.9875,154400.0
2012-10-10 14:20:00,60.3,60.32,60.23,60.31,166100.0,44.98,44.9949,44.9278,44.9875,166100.0
2012-10-10 14:30:00,60.31,60.34,60.24,60.24,168400.0,44.9875,45.0099,44.9353,44.9353,168400.0
2012-10-10 14:40:00,60.24,60.25,60.17,60.19,207200.0,44.9353,44.9427,44.8831,44.898,207200.0
2012-10-10 14:50:00,60.2,60.28,60.2,60.26,139200.0,44.9054,44.9651,44.9054,44.9502,139200.0
2012-10-10 15:00:00,60.26,60.31,60.22,60.27,244300.0,44.9502,44.9875,44.9204,44.9576,244300.0
2012-10-10 15:10:00,60.27,60.35,60.21,60.23,199900.0,44.9576,45.0173,44.9129,44.9278,199900.0
2012-10-10 15:20:00,60.23,60.23,59.78,59.78,1092300.0,44.9278,44.9278,44.5921,44.5921,1092300.0
2012-10-10 15:30:00,59.79,59.86,59.74,59.77,1023100.0,44.5996,44.6518,44.5623,44.5847,1023100.0
2012-10-10 15:40:00,59.76,59.79,59.61,59.65,1096900.0,44.5772,44.5996,44.4653,44.4952,1096900.0
2012-10-10 15:50:00,59.65,59.75,59.62,59.75,1321700.0,44.4952,44.5698,44.4728,44.5698,1321700.0
2012-10-11 09:30:00,59.91,59.99,59.4,59.46,676900.0,44.6891,44.7488,44.3087,44.3534,676900.0
2012-10-11 09:40:00,59.48,59.83,59.45,59.79,361700.0,44.3684,44.6294,44.346,44.5996,361700.0
2012-10-11 09:50:00,59.79,59.8,59.68,59.68,219000.0,44.5996,44.6071,44.5175,44.5175,219000.0
2012-10-11 10:00:00,59.68,59.8,59.61,59.74,301800.0,44.5175,44.6071,44.4653,44.5623,301800.0
2012-10-11 10:10:00,59.75,59.8,59.69,59.69,308900.0,44.5698,44.6071,44.525,44.525,308900.0
2012-10-11 10:20:00,59.69,59.75,59.66,59.69,186900.0,44.525,44.5698,44.5026,44.525,186900.0
2012-10-11 10:30:00,59.68,59.73,59.59,59.6,301000.0,44.5175,44.5548,44.4504,44.4579,301000.0
2012-10-11 10:40:00,59.59,59.72,59.59,59.65,211500.0,44.4504,44.5474,44.4504,44.4952,211500.0
2012-10-11 10:50:00,59.63,59.68,59.53,59.63,165800.0,44.4802,44.5175,44.4057,44.4802,165800.0
2012-10-11 11:00:00,59.64,59.67,59.53,59.54,137700.0,44.4877,44.5101,44.4057,44.4131,137700.0
2012-10-11 11:10:00,59.54,59.55,59.35,59.35,260700.0,44.4131,44.4206,44.2714,44.2714,260700.0
2012-10-11 11:20:00,59.36,59.37,59.26,59.29,277400.0,44.2788,44.2863,44.2043,44.2266,277400.0
2012-10-11 11:30:00,59.29,59.29,59.04,59.04,405300.0,44.2266,44.2266,44.0401,44.0401,405300.0
2012-10-11 11:40:00,59.04,59.05,58.94,58.96,379200.0,44.0401,44.0476,43.9656,43.9805,379200.0
2012-10-11 11:50:00,58.96,58.98,58.75,58.81,386800.0,43.9805,43.9954,43.8238,43.8686,386800.0
2012-10-11 12:00:00,58.82,59.03,58.82,59.01,311300.0,43.876,44.0327,43.876,44.0178,311300.0
2012-10-11 12:10:00,59.02,59.16,59.02,59.06,175300.0,44.0252,44.1297,44.0252,44.0551,175300.0
2012-10-11 12:20:00,59.06,59.06,58.95,59.02,151800.0,44.0551,44.0551,43.973,44.0252,151800.0
2012-10-11 12:30:00,59.03,59.1,59.0,59.08,117900.0,44.0327,44.0849,44.0103,44.07,117900.0
2012-10-11 12:40:00,59.08,59.14,58.98,59.14,228600.0,44.07,44.1147,43.9954,44.1147,228600.0
2012-10-11 12:50:00,59.14,59.2,59.14,59.16,207800.0,44.1147,44.1595,44.1147,44.1297,207800.0
2012-10-11 13:00:00,59.17,59.24,59.12,59.18,171700.0,44.1371,44.1893,44.0998,44.1446,171700.0
2012-10-11 13:10:00,59.18,59.24,59.17,59.23,198500.0,44.1446,44.1893,44.1371,44.1819,198500.0
2012-10-11 13:20:00,59.22,59.27,59.18,59.26,116600.0,44.1744,44.2117,44.1446,44.2043,116600.0
2012-10-11 13:30:00,59.25,59.26,59.15,59.18,183800.0,44.1968,44.2043,44.1222,44.1446,183800.0
2012-10-11 13:40:00,59.18,59.21,59.15,59.17,240800.0,44.1446,44.167,44.1222,44.1371,240800.0
2012-10-11 13:50:00,59.17,59.26,59.16,59.23,224000.0,44.1371,44.2043,44.1297,44.1819,224000.0
2012-10-11 14:00:00,59.23,59.32,59.17,59.17,172800.0,44.1819,44.249,44.1371,44.1371,172800.0
2012-10-11 14:10:00,59.17,59.29,59.17,59.25,156900.0,44.1371,44.2266,44.1371,44.1968,156900.0
2012-10-11 14:20:00,59.25,59.31,59.22,59.29,143600.0,44.1968,44.2415,44.1744,44.2266,143600.0
2012-10-11 14:30:00,59.3,59.35,59.29,59.34,164800.0,44.2341,44.2714,44.2266,44.2639,164800.0
2012-10-11 14:40:00,59.33,59.33,59.24,59.26,137800.0,44.2565,44.2565,44.1893,44.2043,137800.0
2012-10-11 14:50:00,59.26,59.36,59.26,59.33,172300.0,44.2043,44.2788,44.2043,44.2565,172300.0
2012-10-11 15:00:00,59.33,59.38,59.24,59.25,216500.0,44.2565,44.2938,44.1893,44.1968,216500.0
2012-10-11 15:10:00,59.26,59.32,59.2,59.2,210900.0,44.2043,44.249,44.1595,44.1595,210900.0
2012-10-11 15:20:00,59.19,59.21,59.11,59.16,287500.0,44.152,44.167,44.0924,44.1297,287500.0
2012-10-11 15:30:00,59.15,59.2,59.04,59.04,268400.0,44.1222,44.1595,44.0401,44.0401,268400.0
2012-10-11 15:40:00,59.03,59.12,59.02,59.05,370600.0,44.0327,44.0998,44.0252,44.0476,370600.0
2012-10-11 15:50:00,59.04,59.11,59.01,59.01,525600.0,44.0401,44.0924,44.0178,44.0178,525600.0
2012-10-12 09:30:00,59.25,59.66,59.16,59.43,408700.0,44.1968,44.5026,44.1297,44.3311,408700.0
2012-10-12 09:40:00,59.42,59.47,59.3,59.37,174200.0,44.3236,44.3609,44.2341,44.2863,174200.0
2012-10-12 09:50:00,59.37,59.52,59.35,59.52,167300.0,44.2863,44.3982,44.2714,44.3982,167300.0
2012-10-12 10:00:00,59.51,59.65,59.47,59.65,215600.0,44.3907,44.4952,44.3609,44.4952,215600.0
2012-10-12 10:10:00,59.65,59.77,59.6,59.74,281300.0,44.4952,44.5847,44.4579,44.5623,281300.0
2012-10-12 10:20:00,59.73,59.77,59.69,59.73,272500.0,44.5548,44.5847,44.525,44.5548,272500.0
2012-10-12 10:30:00,59.73,59.73,59.6,59.61,224600.0,44.5548,44.5548,44.4579,44.4653,224600.0
2012-10-12 10:40:00,59.62,59.62,59.31,59.45,340800.0,44.4728,44.4728,44.2415,44.346,340800.0
2012-10-12 10:50:00,59.44,59.47,59.37,59.37,126600.0,44.3385,44.3609,44.2863,44.2863,126600.0
2012-10-12 11:00:00,59.37,59.5,59.36,59.45,86500.0,44.2863,44.3833,44.2788,44.346,86500.0
2012-10-12 11:10:00,59.45,59.46,59.34,59.43,183300.0,44.346,44.3534,44.2639,44.3311,183300.0
2012-10-12 11:20:00,59.44,59.5,59.41,59.44,99900.0,44.3385,44.3833,44.3161,44.3385,99900.0
2012-10-12 11:30:00,59.44,59.52,59.38,59.46,236800.0,44.3385,44.3982,44.2938,44.3534,236800.0
2012-10-12 11:40:00,59.47,59.58,59.4,59.56,130900.0,44.3609,44.443,44.3087,44.428,130900.0
2012-10-12 11:50:00,59.56,59.58,59.46,59.58,79000.0,44.428,44.443,44.3534,44.443,79000.0
2012-10-12 12:00:00,59.58,59.73,59.54,59.72,109300.0,44.443,44.5548,44.4131,44.5474,109300.0
2012-10-12 12:10:00,59.72,59.82,59.71,59.79,150300.0,44.5474,44.622,44.5399,44.5996,150300.0
2012-10-12 12:20:00,59.79,59.81,59.6,59.61,74700.0,44.5996,44.6145,44.4579,44.4653,74700.0
2012-10-12 12:30:00,59.6,59.69,59.59,59.62,92900.0,44.4579,44.525,44.4504,44.4728,92900.0
2012-10-12 12:40:00,59.63,59.63,59.54,59.57,73500.0,44.4802,44.4802,44.4131,44.4355,73500.0
2012-10-12 12:50:00,59.57,59.61,59.52,59.58,58900.0,44.4355,44.4653,44.3982,44.443,58900.0
2012-10-12 13:00:00,59.58,59.58,59.53,59.57,57200.0,44.443,44.443,44.4057,44.4355,57200.0
2012-10-12 13:10:00,59.57,59.59,59.51,59.57,53300.0,44.4355,44.4504,44.3907,44.4355,53300.0
2012-10-12 13:20:00,59.57,59.59,59.53,59.55,60000.0,44.4355,44.4504,44.4057,44.4206,60000.0
2012-10-12 13:30:00,59.55,59.58,59.5,59.55,108400.0,44.4206,44.443,44.3833,44.4206,108400.0
2012-10-12 13:40:00,59.56,59.59,59.47,59.49,52300.0,44.428,44.4504,44.3609,44.3758,52300.0
2012-10-12 13:50:00,59.48,59.55,59.48,59.54,78200.0,44.3684,44.4206,44.3684,44.4131,78200.0
2012-10-12 14:00:00,59.55,59.55,59.48,59.52,82900.0,44.4206,44.4206,44.3684,44.3982,82900.0
2012-10-12 14:10:00,59.51,59.59,59.51,59.56,73100.0,44.3907,44.4504,44.3907,44.428,73100.0
2012-10-12 14:20:00,59.56,59.62,59.52,59.57,88000.0,44.428,44.4728,44.3982,44.4355,88000.0
2012-10-12 14:30:00,59.57,59.61,59.54,59.58,91400.0,44.4355,44.4653,44.4131,44.443,91400.0
2012-10-12 14:40:00,59.58,59.6,59.53,59.6,80800.0,44.443,44.4579,44.4057,44.4579,80800.0
2012-10-12 14:50:00,59.58,59.65,59.56,59.58,68200.0,44.443,44.4952,44.428,44.443,68200.0
2012-10-12 15:00:00,59.58,59.58,59.5,59.52,123700.0,44.443,44.443,44.3833,44.3982,123700.0
2012-10-12 15:10:00,59.52,59.62,59.51,59.58,107300.0,44.3982,44.4728,44.3907,44.443,107300.0
2012-10-12 15:20:00,59.58,59.6,59.52,59.53,162500.0,44.443,44.4579,44.3982,44.4057,162500.0
2012-10-12 15:30:00,59.52,59.53,59.46,59.5,150500.0,44.3982,44.4057,44.3534,44.3833,150500.0
2012-10-12 15:40:00,59.49,59.57,59.48,59.5,243200.0,44.3758,44.4355,44.3684,44.3833,243200.0
2012-10-12 15:50:00,59.5,59.65,59.49,59.57,532500.0,44.3833,44.4952,44.3758,44.4355,532500.0
2012-10-15 09:30:00,59.88,60.31,59.8,60.06,469500.0,44.6667,44.9875,44.6071,44.801,469500.0
2012-10-15 09:40:00,60.06,60.07,59.81,60.01,212600.0,44.801,44.8085,44.6145,44.7637,212600.0
2012-10-15 09:50:00,60.01,60.13,59.92,59.96,143500.0,44.7637,44.8532,44.6966,44.7264,143500.0
2012-10-15 10:00:00,59.96,59.96,59.81,59.87,169300.0,44.7264,44.7264,44.6145,44.6593,169300.0
2012-10-15 10:10:00,59.88,59.99,59.75,59.98,201200.0,44.6667,44.7488,44.5698,44.7413,201200.0
2012-10-15 10:20:00,59.98,60.1,59.91,59.91,203700.0,44.7413,44.8308,44.6891,44.6891,203700.0
2012-10-15 10:30:00,59.91,60.12,59.88,60.07,192600.0,44.6891,44.8458,44.6667,44.8085,192600.0
2012-10-15 10:40:00,60.07,60.16,60.03,60.09,102500.0,44.8085,44.8756,44.7786,44.8234,102500.0
2012-10-15 10:50:00,60.1,60.17,60.07,60.17,163200.0,44.8308,44.8831,44.8085,44.8831,163200.0
2012-10-15 11:00:00,60.17,60.17,60.09,60.15,169200.0,44.8831,44.8831,44.8234,44.8681,169200.0
2012-10-15 11:10:00,60.15,60.21,60.15,60.15,162800.0,44.8681,44.9129,44.8681,44.8681,162800.0
2012-10-15 11:20:00,60.15,60.3,60.15,60.27,158900.0,44.8681,44.98,44.8681,44.9576,158900.0
2012-10-15 11:30:00,60.27,60.43,60.26,60.4,203000.0,44.9576,45.077,44.9502,45.0546,203000.0
2012-10-15 11:40:00,60.4,60.47,60.38,60.43,206100.0,45.0546,45.1068,45.0397,45.077,206100.0
2012-10-15 11:50:00,60.43,60.46,60.4,60.42,170300.0,45.077,45.0994,45.0546,45.0695,170300.0
2012-10-15 12:00:00,60.42,60.46,60.36,60.41,151000.0,45.0695,45.0994,45.0248,45.0621,151000.0
2012-10-15 12:10:00,60.42,60.43,60.37,60.39,224300.0,45.0695,45.077,45.0322,45.0472,224300.0
2012-10-15 12:20:00,60.38,60.43,60.35,60.43,88900.0,45.0397,45.077,45.0173,45.077,88900.0
2012-10-15 12:30:00,60.43,60.52,60.4,60.52,119200.0,45.077,45.1441,45.0546,45.1441,119200.0
2012-10-15 12:40:00,60.53,60.61,60.51,60.59,249500.0,45.1516,45.2113,45.1367,45.1963,249500.0
2012-10-15 12:50:00,60.6,60.65,60.58,60.59,149200.0,45.2038,45.2411,45.1889,45.1963,149200.0
2012-10-15 13:00:00,60.59,60.64,60.58,60.63,50300.0,45.1963,45.2336,45.1889,45.2262,50300.0
2012-10-15 13:10:00,60.64,60.69,60.62,60.67,105000.0,45.2336,45.2709,45.2187,45.256,105000.0
2012-10-15 13:20:00,60.67,60.7,60.61,60.61,60700.0,45.256,45.2784,45.2113,45.2113,60700.0
2012-10-15 13:30:00,60.61,60.65,60.57,60.59,83600.0,45.2113,45.2411,45.1814,45.1963,83600.0
2012-10-15 13:40:00,60.59,60.69,60.58,60.67,82000.0,45.1963,45.2709,45.1889,45.256,82000.0
2012-10-15 13:50:00,60.67,60.67,60.59,60.6,68700.0,45.256,45.256,45.1963,45.2038,68700.0
2012-10-15 14:00:00,60.61,60.62,60.57,60.62,100300.0,45.2113,45.2187,45.1814,45.2187,100300.0
2012-10-15 14:10:00,60.62,60.62,60.55,60.59,73800.0,45.2187,45.2187,45.1665,45.1963,73800.0
2012-10-15 14:20:00,60.59,60.68,60.58,60.6,107800.0,45.1963,45.2635,45.1889,45.2038,107800.0
2012-10-15 14:30:00,60.6,60.61,60.48,60.51,95600.0,45.2038,45.2113,45.1143,45.1367,95600.0
2012-10-15 14:40:00,60.5,60.53,60.44,60.52,101900.0,45.1292,45.1516,45.0845,45.1441,101900.0
2012-10-15 14:50:00,60.53,60.58,60.52,60.57,92500.0,45.1516,45.1889,45.1441,45.1814,92500.0
2012-10-15 15:00:00,60.57,60.6,60.55,60.59,140200.0,45.1814,45.2038,45.1665,45.1963,140200.0
2012-10-15 15:10:00,60.58,60.68,60.58,60.68,182900.0,45.1889,45.2635,45.1889,45.2635,182900.0
2012-10-15 15:20:00,60.68,60.69,60.62,60.65,229800.0,45.2635,45.2709,45.2187,45.2411,229800.0
2012-10-15 15:30:00,60.65,60.68,60.64,60.67,303300.0,45.2411,45.2635,45.2336,45.256,303300.0
2012-10-15 15:40:00,60.68,60.72,60.66,60.68,324700.0,45.2635,45.2933,45.2486,45.2635,324700.0
2012-10-15 15:50:00,60.68,60.75,60.65,60.66,789700.0,45.2635,45.3157,45.2411,45.2486,789700.0
2012-10-16 09:30:00,60.86,61.0,60.74,60.84,295800.0,45.3978,45.5022,45.3082,45.3828,295800.0
2012-10-16 09:40:00,60.83,60.84,60.65,60.79,286200.0,45.3754,45.3828,45.2411,45.3455,286200.0
2012-10-16 09:50:00,60.8,60.92,60.68,60.9,236500.0,45.353,45.4425,45.2635,45.4276,236500.0
2012-10-16 10:00:00,60.9,60.91,60.73,60.85,172200.0,45.4276,45.435,45.3008,45.3903,172200.0
2012-10-16 10:10:00,60.84,60.93,60.76,60.76,167900.0,45.3828,45.45,45.3232,45.3232,167900.0
2012-10-16 10:20:00,60.76,60.77,60.5,60.57,263700.0,45.3232,45.3306,45.1292,45.1814,263700.0
2012-10-16 10:30:00,60.58,60.79,60.56,60.77,186400.0,45.1889,45.3455,45.174,45.3306,186400.0
2012-10-16 10:40:00,60.77,60.84,60.67,60.67,119300.0,45.3306,45.3828,45.256,45.256,119300.0
2012-10-16 10:50:00,60.68,60.68,60.52,60.61,122500.0,45.2635,45.2635,45.1441,45.2113,122500.0
2012-10-16 11:00:00,60.62,60.63,60.43,60.5,218200.0,45.2187,45.2262,45.077,45.1292,218200.0
2012-10-16 11:10:00,60.49,60.58,60.47,60.58,188200.0,45.1218,45.1889,45.1068,45.1889,188200.0
2012-10-16 11:20:00,60.58,60.69,60.56,60.68,182900.0,45.1889,45.2709,45.174,45.2635,182900.0
2012-10-16 11:30:00,60.68,60.73,60.64,60.72,137600.0,45.2635,45.3008,45.2336,45.2933,137600.0
2012-10-16 11:40:00,60.71,60.79,60.69,60.79,101400.0,45.2859,45.3455,45.2709,45.3455,101400.0
2012-10-16 11:50:00,60.8,60.87,60.79,60.84,71700.0,45.353,45.4052,45.3455,45.3828,71700.0
2012-10-16 12:00:00,60.84,60.86,60.83,60.84,68300.0,45.3828,45.3978,45.3754,45.3828,68300.0
2012-10-16 12:10:00,60.84,60.86,60.72,60.72,104300.0,45.3828,45.3978,45.2933,45.2933,104300.0
2012-10-16 12:20:00,60.72,60.75,60.65,60.66,69400.0,45.2933,45.3157,45.2411,45.2486,69400.0
2012-10-16 12:30:00,60.66,60.67,60.54,60.57,101600.0,45.2486,45.256,45.1591,45.1814,101600.0
2012-10-16 12:40:00,60.56,60.68,60.55,60.66,59400.0,45.174,45.2635,45.1665,45.2486,59400.0
2012-10-16 12:50:00,60.65,60.69,60.65,60.67,62900.0,45.2411,45.2709,45.2411,45.256,62900.0
2012-10-16 13:00:00,60.67,60.76,60.67,60.75,62900.0,45.256,45.3232,45.256,45.3157,62900.0
2012-10-16 13:10:00,60.75,60.8,60.73,60.74,52700.0,45.3157,45.353,45.3008,45.3082,52700.0
2012-10-16 13:20:00,60.74,60.8,60.74,60.8,69000.0,45.3082,45.353,45.3082,45.353,69000.0
2012-10-16 13:30:00,60.79,60.82,60.76,60.76,55300.0,45.3455,45.3679,45.3232,45.3232,55300.0
2012-10-16 13:40:00,60.77,60.77,60.7,60.74,94700.0,45.3306,45.3306,45.2784,45.3082,94700.0
2012-10-16 13:50:00,60.73,60.79,60.73,60.78,34200.0,45.3008,45.3455,45.3008,45.3381,34200.0
2012-10-16 14:00:00,60.78,60.82,60.69,60.7,189900.0,45.3381,45.3679,45.2709,45.2784,189900.0
2012-10-16 14:10:00,60.69,60.7,60.61,60.63,96700.0,45.2709,45.2784,45.2113,45.2262,96700.0
2012-10-16 14:20:00,60.62,60.63,60.59,60.6,69100.0,45.2187,45.2262,45.1963,45.2038,69100.0
2012-10-16 14:30:00,60.6,60.6,60.56,60.57,67000.0,45.2038,45.2038,45.174,45.1814,67000.0
2012-10-16 14:40:00,60.57,60.59,60.57,60.57,68700.0,45.1814,45.1963,45.1814,45.1814,68700.0
2012-10-16 14:50:00,60.58,60.59,60.57,60.57,76700.0,45.1889,45.1963,45.1814,45.1814,76700.0
2012-10-16 15:00:00,60.57,60.68,60.57,60.65,155200.0,45.1814,45.2635,45.1814,45.2411,155200.0
2012-10-16 15:10:00,60.66,60.71,60.62,60.65,149000.0,45.2486,45.2859,45.2187,45.2411,149000.0
2012-10-16 15:20:00,60.65,60.74,60.64,60.73,132800.0,45.2411,45.3082,45.2336,45.3008,132800.0
2012-10-16 15:30:00,60.74,60.77,60.71,60.72,287500.0,45.3082,45.3306,45.2859,45.2933,287500.0
2012-10-16 15:40:00,60.73,60.8,60.72,60.78,565500.0,45.3008,45.353,45.2933,45.3381,565500.0
2012-10-16 15:50:00,60.78,60.86,60.76,60.85,796300.0,45.3381,45.3978,45.3232,45.3903,796300.0
2012-10-17 09:30:00,61.28,61.36,61.15,61.25,626900.0,45.711,45.7707,45.6141,45.6887,626900.0
2012-10-17 09:40:00,61.25,61.88,61.24,61.85,970200.0,45.6887,46.1586,45.6812,46.1362,970200.0
2012-10-17 09:50:00,61.86,61.88,61.61,61.83,835400.0,46.1437,46.1586,45.9572,46.1213,835400.0
2012-10-17 10:00:00,61.83,62.0,61.77,61.98,613400.0,46.1213,46.2481,46.0766,46.2332,613400.0
2012-10-17 10:10:00,61.99,62.06,61.88,61.91,960300.0,46.2407,46.2929,46.1586,46.181,960300.0
2012-10-17 10:20:00,61.92,61.94,61.72,61.91,283000.0,46.1884,46.2034,46.0393,46.181,283000.0
2012-10-17 10:30:00,61.9,62.0,61.87,61.98,478900.0,46.1735,46.2481,46.1511,46.2332,478900.0
2012-10-17 10:40:00,61.99,62.05,61.96,62.03,375800.0,46.2407,46.2854,46.2183,46.2705,375800.0
2012-10-17 10:50:00,62.02,62.03,61.89,61.9,392400.0,46.263,46.2705,46.1661,46.1735,392400.0
2012-10-17 11:00:00,61.91,61.92,61.76,61.82,192700.0,46.181,46.1884,46.0691,46.1139,192700.0
2012-10-17 11:10:00,61.81,61.95,61.81,61.88,189200.0,46.1064,46.2108,46.1064,46.1586,189200.0
2012-10-17 11:20:00,61.89,61.98,61.88,61.97,123900.0,46.1661,46.2332,46.1586,46.2257,123900.0
2012-10-17 11:30:00,61.96,61.96,61.79,61.89,268900.0,46.2183,46.2183,46.0915,46.1661,268900.0
2012-10-17 11:40:00,61.89,61.91,61.82,61.89,106700.0,46.1661,46.181,46.1139,46.1661,106700.0
2012-10-17 11:50:00,61.89,61.97,61.85,61.96,152200.0,46.1661,46.2257,46.1362,46.2183,152200.0
2012-10-17 12:00:00,61.95,62.09,61.94,62.07,395900.0,46.2108,46.3153,46.2034,46.3003,395900.0
2012-10-17 12:10:00,62.07,62.12,62.04,62.06,286000.0,46.3003,46.3376,46.278,46.2929,286000.0
2012-10-17 12:20:00,62.06,62.09,61.99,61.99,91600.0,46.2929,46.3153,46.2407,46.2407,91600.0
2012-10-17 12:30:00,61.99,62.0,61.87,61.87,119600.0,46.2407,46.2481,46.1511,46.1511,119600.0
2012-10-17 12:40:00,61.87,61.97,61.87,61.97,94600.0,46.1511,46.2257,46.1511,46.2257,94600.0
2012-10-17 12:50:00,61.97,62.0,61.9,61.9,83700.0,46.2257,46.2481,46.1735,46.1735,83700.0
2012-10-17 13:00:00,61.91,61.93,61.88,61.89,90700.0,46.181,46.1959,46.1586,46.1661,90700.0
2012-10-17 13:10:00,61.88,61.9,61.81,61.81,67600.0,46.1586,46.1735,46.1064,46.1064,67600.0
2012-10-17 13:20:00,61.81,61.82,61.71,61.71,63900.0,46.1064,46.1139,46.0318,46.0318,63900.0
2012-10-17 13:30:00,61.71,61.72,61.56,61.56,93400.0,46.0318,46.0393,45.9199,45.9199,93400.0
2012-10-17 13:40:00,61.56,61.56,61.31,61.46,211700.0,45.9199,45.9199,45.7334,45.8453,211700.0
2012-10-17 13:50:00,61.46,61.49,61.41,61.48,101200.0,45.8453,45.8677,45.808,45.8602,101200.0
2012-10-17 14:00:00,61.49,61.51,61.35,61.38,104700.0,45.8677,45.8826,45.7633,45.7856,104700.0
2012-10-17 14:10:00,61.37,61.39,61.28,61.3,150000.0,45.7782,45.7931,45.711,45.726,150000.0
2012-10-17 14:20:00,61.3,61.52,61.3,61.44,115100.0,45.726,45.8901,45.726,45.8304,115100.0
2012-10-17 14:30:00,61.45,61.58,61.45,61.5,115300.0,45.8379,45.9348,45.8379,45.8752,115300.0
2012-10-17 14:40:00,61.5,61.51,61.47,61.47,85400.0,45.8752,45.8826,45.8528,45.8528,85400.0
2012-10-17 14:50:00,61.47,61.48,61.44,61.46,100100.0,45.8528,45.8602,45.8304,45.8453,100100.0
2012-10-17 15:00:00,61.46,61.48,61.42,61.48,113000.0,45.8453,45.8602,45.8155,45.8602,113000.0
2012-10-17 15:10:00,61.48,61.5,61.42,61.45,129200.0,45.8602,45.8752,45.8155,45.8379,129200.0
2012-10-17 15:20:00,61.45,61.46,61.42,61.43,134500.0,45.8379,45.8453,45.8155,45.8229,134500.0
2012-10-17 15:30:00,61.44,61.46,61.4,61.42,303000.0,45.8304,45.8453,45.8006,45.8155,303000.0
2012-10-17 15:40:00,61.42,61.42,61.3,61.3,255200.0,45.8155,45.8155,45.726,45.726,255200.0
2012-10-17 15:50:00,61.3,61.4,61.3,61.4,654700.0,45.726,45.8006,45.726,45.8006,654700.0
2012-10-18 09:30:00,61.39,61.73,61.35,61.68,442000.0,45.7931,46.0467,45.7633,46.0094,442000.0
2012-10-18 09:40:00,61.67,61.73,61.55,61.63,455000.0,46.002,46.0467,45.9124,45.9721,455000.0
2012-10-18 09:50:00,61.64,61.79,61.6,61.79,197300.0,45.9796,46.0915,45.9497,46.0915,197300.0
2012-10-18 10:00:00,61.78,61.84,61.55,61.69,348900.0,46.084,46.1288,45.9124,46.0169,348900.0
2012-10-18 10:10:00,61.69,61.78,61.59,61.6,409300.0,46.0169,46.084,45.9423,45.9497,409300.0
2012-10-18 10:20:00,61.6,61.89,61.56,61.89,215900.0,45.9497,46.1661,45.9199,46.1661,215900.0
2012-10-18 10:30:00,61.89,61.9,61.72,61.75,325800.0,46.1661,46.1735,46.0393,46.0616,325800.0
2012-10-18 10:40:00,61.75,61.8,61.68,61.78,177600.0,46.0616,46.0989,46.0094,46.084,177600.0
2012-10-18 10:50:00,61.78,61.86,61.76,61.77,239000.0,46.084,46.1437,46.0691,46.0766,239000.0
2012-10-18 11:00:00,61.77,61.83,61.75,61.81,204100.0,46.0766,46.1213,46.0616,46.1064,204100.0
2012-10-18 11:10:00,61.8,61.86,61.77,61.81,171900.0,46.0989,46.1437,46.0766,46.1064,171900.0
2012-10-18 11:20:00,61.82,61.83,61.77,61.8,81200.0,46.1139,46.1213,46.0766,46.0989,81200.0
2012-10-18 11:30:00,61.8,61.83,61.77,61.83,97200.0,46.0989,46.1213,46.0766,46.1213,97200.0
2012-10-18 11:40:00,61.83,61.87,61.8,61.82,257400.0,46.1213,46.1511,46.0989,46.1139,257400.0
2012-10-18 11:50:00,61.82,61.87,61.79,61.83,121400.0,46.1139,46.1511,46.0915,46.1213,121400.0
2012-10-18 12:00:00,61.82,61.87,61.79,61.85,102600.0,46.1139,46.1511,46.0915,46.1362,102600.0
2012-10-18 12:10:00,61.85,61.86,61.81,61.82,110500.0,46.1362,46.1437,46.1064,46.1139,110500.0
2012-10-18 12:20:00,61.82,61.82,61.77,61.78,86600.0,46.1139,46.1139,46.0766,46.084,86600.0
2012-10-18 12:30:00,61.77,61.78,61.58,61.63,150500.0,46.0766,46.084,45.9348,45.9721,150500.0
2012-10-18 12:40:00,61.62,61.67,61.58,61.64,110000.0,45.9647,46.002,45.9348,45.9796,110000.0
2012-10-18 12:50:00,61.63,61.73,61.59,61.61,162100.0,45.9721,46.0467,45.9423,45.9572,162100.0
2012-10-18 13:00:00,61.61,61.69,61.52,61.57,183800.0,45.9572,46.0169,45.8901,45.9274,183800.0
2012-10-18 13:10:00,61.56,61.6,61.5,61.58,79800.0,45.9199,45.9497,45.8752,45.9348,79800.0
2012-10-18 13:20:00,61.58,61.68,61.58,61.66,110300.0,45.9348,46.0094,45.9348,45.9945,110300.0
2012-10-18 13:30:00,61.66,61.66,61.53,61.53,101900.0,45.9945,45.9945,45.8975,45.8975,101900.0
2012-10-18 13:40:00,61.54,61.63,61.52,61.55,118300.0,45.905,45.9721,45.8901,45.9124,118300.0
2012-10-18 13:50:00,61.55,61.57,61.5,61.52,301100.0,45.9124,45.9274,45.8752,45.8901,301100.0
2012-10-18 14:00:00,61.51,61.65,61.5,61.59,106200.0,45.8826,45.987,45.8752,45.9423,106200.0
2012-10-18 14:10:00,61.6,61.65,61.54,61.64,97100.0,45.9497,45.987,45.905,45.9796,97100.0
2012-10-18 14:20:00,61.64,61.68,61.61,61.62,103300.0,45.9796,46.0094,45.9572,45.9647,103300.0
2012-10-18 14:30:00,61.61,61.63,61.52,61.61,246300.0,45.9572,45.9721,45.8901,45.9572,246300.0
2012-10-18 14:40:00,61.62,61.63,61.51,61.6,157300.0,45.9647,45.9721,45.8826,45.9497,157300.0
2012-10-18 14:50:00,61.59,61.65,61.58,61.61,392600.0,45.9423,45.987,45.9348,45.9572,392600.0
2012-10-18 15:00:00,61.61,61.7,61.54,61.7,172100.0,45.9572,46.0243,45.905,46.0243,172100.0
2012-10-18 15:10:00,61.7,61.72,61.63,61.67,294200.0,46.0243,46.0393,45.9721,46.002,294200.0
2012-10-18 15:20:00,61.67,61.73,61.65,61.68,187400.0,46.002,46.0467,45.987,46.0094,187400.0
2012-10-18 15:30:00,61.69,61.74,61.65,61.72,168800.0,46.0169,46.0542,45.987,46.0393,168800.0
2012-10-18 15:40:00,61.71,61.86,61.7,61.72,699300.0,46.0318,46.1437,46.0243,46.0393,699300.0
2012-10-18 15:50:00,61.72,61.81,61.71,61.81,746200.0,46.0393,46.1064,46.0318,46.1064,746200.0
2012-10-19 09:30:00,61.76,62.0,61.67,61.7,1226100.0,46.0691,46.2481,46.002,46.0243,1226100.0
2012-10-19 09:40:00,61.7,61.81,61.64,61.73,280800.0,46.0243,46.1064,45.9796,46.0467,280800.0
2012-10-19 09:50:00,61.73,61.84,61.72,61.73,214000.0,46.0467,46.1288,46.0393,46.0467,214000.0
2012-10-19 10:00:00,61.73,61.9,61.7,61.83,219200.0,46.0467,46.1735,46.0243,46.1213,219200.0
2012-10-19 10:10:00,61.82,61.9,61.81,61.89,171300.0,46.1139,46.1735,46.1064,46.1661,171300.0
2012-10-19 10:20:00,61.88,61.94,61.81,61.89,88600.0,46.1586,46.2034,46.1064,46.1661,88600.0
2012-10-19 10:30:00,61.88,61.94,61.84,61.91,284200.0,46.1586,46.2034,46.1288,46.181,284200.0
2012-10-19 10:40:00,61.92,62.02,61.87,61.96,169900.0,46.1884,46.263,46.1511,46.2183,169900.0
2012-10-19 10:50:00,61.96,62.03,61.92,62.01,105600.0,46.2183,46.2705,46.1884,46.2556,105600.0
2012-10-19 11:00:00,62.0,62.02,61.72,61.75,118100.0,46.2481,46.263,46.0393,46.0616,118100.0
2012-10-19 11:10:00,61.74,61.87,61.72,61.8,232300.0,46.0542,46.1511,46.0393,46.0989,232300.0
2012-10-19 11:20:00,61.82,61.83,61.69,61.76,221400.0,46.1139,46.1213,46.0169,46.0691,221400.0
2012-10-19 11:30:00,61.76,61.89,61.76,61.78,170800.0,46.0691,46.1661,46.0691,46.084,170800.0
2012-10-19 11:40:00,61.77,61.85,61.75,61.84,169800.0,46.0766,46.1362,46.0616,46.1288,169800.0
2012-10-19 11:50:00,61.84,61.85,61.7,61.76,189000.0,46.1288,46.1362,46.0243,46.0691,189000.0
2012-10-19 12:00:00,61.78,61.81,61.7,61.79,114200.0,46.084,46.1064,46.0243,46.0915,114200.0
2012-10-19 12:10:00,61.8,61.81,61.74,61.78,321800.0,46.0989,46.1064,46.0542,46.084,321800.0
2012-10-19 12:20:00,61.77,61.8,61.71,61.78,251400.0,46.0766,46.0989,46.0318,46.084,251400.0
2012-10-19 12:30:00,61.78,61.88,61.75,61.82,243800.0,46.084,46.1586,46.0616,46.1139,243800.0
2012-10-19 12:40:00,61.83,61.87,61.81,61.86,142300.0,46.1213,46.1511,46.1064,46.1437,142300.0
2012-10-19 12:50:00,61.86,61.87,61.81,61.84,156800.0,46.1437,46.1511,46.1064,46.1288,156800.0
2012-10-19 13:00:00,61.84,61.86,61.81,61.84,130400.0,46.1288,46.1437,46.1064,46.1288,130400.0
2012-10-19 13:10:00,61.84,61.9,61.83,61.84,108300.0,46.1288,46.1735,46.1213,46.1288,108300.0
2012-10-19 13:20:00,61.83,61.85,61.79,61.82,152600.0,46.1213,46.1362,46.0915,46.1139,152600.0
2012-10-19 13:30:00,61.81,61.86,61.75,61.75,233200.0,46.1064,46.1437,46.0616,46.0616,233200.0
2012-10-19 13:40:00,61.75,61.77,61.52,61.54,210200.0,46.0616,46.0766,45.8901,45.905,210200.0
2012-10-19 13:50:00,61.54,61.76,61.51,61.75,506200.0,45.905,46.0691,45.8826,46.0616,506200.0
2012-10-19 14:00:00,61.75,61.86,61.74,61.85,192000.0,46.0616,46.1437,46.0542,46.1362,192000.0
2012-10-19 14:10:00,61.84,61.86,61.79,61.84,230700.0,46.1288,46.1437,46.0915,46.1288,230700.0
2012-10-19 14:20:00,61.84,61.86,61.72,61.74,540900.0,46.1288,46.1437,46.0393,46.0542,540900.0
2012-10-19 14:30:00,61.74,61.8,61.7,61.76,136900.0,46.0542,46.0989,46.0243,46.0691,136900.0
2012-10-19 14:40:00,61.76,61.77,61.72,61.74,108700.0,46.0691,46.0766,46.0393,46.0542,108700.0
2012-10-19 14:50:00,61.73,61.8,61.66,61.79,179500.0,46.0467,46.0989,45.9945,46.0915,179500.0
2012-10-19 15:00:00,61.79,61.79,61.63,61.68,190200.0,46.0915,46.0915,45.9721,46.0094,190200.0
2012-10-19 15:10:00,61.67,61.82,61.66,61.81,164000.0,46.002,46.1139,45.9945,46.1064,164000.0
2012-10-19 15:20:00,61.82,61.85,61.77,61.78,142900.0,46.1139,46.1362,46.0766,46.084,142900.0
2012-10-19 15:30:00,61.79,61.85,61.74,61.79,287200.0,46.0915,46.1362,46.0542,46.0915,287200.0
2012-10-19 15:40:00,61.79,61.84,61.75,61.79,216900.0,46.0915,46.1288,46.0616,46.0915,216900.0
2012-10-19 15:50:00,61.8,61.9,61.79,61.9,925500.0,46.0989,46.1735,46.0915,46.1735,925500.0
2012-10-22 09:30:00,61.75,61.9,61.62,61.74,340800.0,46.0616,46.1735,45.9647,46.0542,340800.0
2012-10-22 09:40:00,61.77,61.81,61.45,61.5,344200.0,46.0766,46.1064,45.8379,45.8752,344200.0
2012-10-22 09:50:00,61.48,61.6,61.43,61.56,171500.0,45.8602,45.9497,45.8229,45.9199,171500.0
2012-10-22 10:00:00,61.57,61.62,61.53,61.57,199900.0,45.9274,45.9647,45.8975,45.9274,199900.0
2012-10-22 10:10:00,61.57,61.59,61.52,61.55,191200.0,45.9274,45.9423,45.8901,45.9124,191200.0
2012-10-22 10:20:00,61.55,61.65,61.55,61.65,136100.0,45.9124,45.987,45.9124,45.987,136100.0
2012-10-22 10:30:00,61.65,61.7,61.59,61.66,187400.0,45.987,46.0243,45.9423,45.9945,187400.0
2012-10-22 10:40:00,61.66,61.69,61.63,61.67,152800.0,45.9945,46.0169,45.9721,46.002,152800.0
2012-10-22 10:50:00,61.67,61.74,61.64,61.72,152000.0,46.002,46.0542,45.9796,46.0393,152000.0
2012-10-22 11:00:00,61.72,61.79,61.7,61.73,123600.0,46.0393,46.0915,46.0243,46.0467,123600.0
2012-10-22 11:10:00,61.73,61.8,61.71,61.72,269200.0,46.0467,46.0989,46.0318,46.0393,269200.0
2012-10-22 11:20:00,61.72,61.75,61.64,61.71,211900.0,46.0393,46.0616,45.9796,46.0318,211900.0
2012-10-22 11:30:00,61.72,61.77,61.67,61.73,101400.0,46.0393,46.0766,46.002,46.0467,101400.0
2012-10-22 11:40:00,61.72,61.9,61.72,61.89,104200.0,46.0393,46.1735,46.0393,46.1661,104200.0
2012-10-22 11:50:00,61.89,62.03,61.87,62.0,262300.0,46.1661,46.2705,46.1511,46.2481,262300.0
2012-10-22 12:00:00,62.0,62.05,61.97,62.02,240400.0,46.2481,46.2854,46.2257,46.263,240400.0
2012-10-22 12:10:00,62.03,62.03,61.97,62.02,136700.0,46.2705,46.2705,46.2257,46.263,136700.0
2012-10-22 12:20:00,62.01,62.02,61.96,61.96,92700.0,46.2556,46.263,46.2183,46.2183,92700.0
2012-10-22 12:30:00,61.96,61.96,61.76,61.78,127200.0,46.2183,46.2183,46.0691,46.084,127200.0
2012-10-22 12:40:00,61.78,61.8,61.72,61.78,77500.0,46.084,46.0989,46.0393,46.084,77500.0
2012-10-22 12:50:00,61.77,61.77,61.66,61.67,49300.0,46.0766,46.0766,45.9945,46.002,49300.0
2012-10-22 13:00:00,61.67,61.77,61.64,61.75,160800.0,46.002,46.0766,45.9796,46.0616,160800.0
2012-10-22 13:10:00,61.76,61.82,61.7,61.73,277500.0,46.0691,46.1139,46.0243,46.0467,277500.0
2012-10-22 13:20:00,61.74,61.79,61.68,61.7,228800.0,46.0542,46.0915,46.0094,46.0243,228800.0
2012-10-22 13:30:00,61.69,61.74,61.64,61.7,135000.0,46.0169,46.0542,45.9796,46.0243,135000.0
2012-10-22 13:40:00,61.71,61.72,61.62,61.71,258600.0,46.0318,46.0393,45.9647,46.0318,258600.0
2012-10-22 13:50:00,61.71,61.74,61.65,61.67,127700.0,46.0318,46.0542,45.987,46.002,127700.0
2012-10-22 14:00:00,61.67,61.72,61.64,61.72,106500.0,46.002,46.0393,45.9796,46.0393,106500.0
2012-10-22 14:10:00,61.71,61.8,61.68,61.73,125500.0,46.0318,46.0989,46.0094,46.0467,125500.0
2012-10-22 14:20:00,61.74,61.8,61.72,61.77,137700.0,46.0542,46.0989,46.0393,46.0766,137700.0
2012-10-22 14:30:00,61.77,61.78,61.65,61.68,124500.0,46.0766,46.084,45.987,46.0094,124500.0
2012-10-22 14:40:00,61.69,61.73,61.66,61.7,126700.0,46.0169,46.0467,45.9945,46.0243,126700.0
2012-10-22 14:50:00,61.7,61.72,61.67,61.7,93200.0,46.0243,46.0393,46.002,46.0243,93200.0
2012-10-22 15:00:00,61.69,61.7,61.63,61.67,168100.0,46.0169,46.0243,45.9721,46.002,168100.0
2012-10-22 15:10:00,61.67,61.79,61.67,61.76,126800.0,46.002,46.0915,46.002,46.0691,126800.0
2012-10-22 15:20:00,61.76,61.77,61.69,61.73,121900.0,46.0691,46.0766,46.0169,46.0467,121900.0
2012-10-22 15:30:00,61.74,61.87,61.71,61.85,202900.0,46.0542,46.1511,46.0318,46.1362,202900.0
2012-10-22 15:40:00,61.85,61.86,61.75,61.82,324100.0,46.1362,46.1437,46.0616,46.1139,324100.0
2012-10-22 15:50:00,61.82,62.05,61.79,62.04,614200.0,46.1139,46.2854,46.0915,46.278,614200.0
2012-10-23 09:30:00,61.55,61.72,61.43,61.5,346900.0,45.9124,46.0393,45.8229,45.8752,346900.0
2012-10-23 09:40:00,61.49,61.55,61.41,61.51,293700.0,45.8677,45.9124,45.808,45.8826,293700.0
2012-10-23 09:50:00,61.52,61.55,61.44,61.53,158600.0,45.8901,45.9124,45.8304,45.8975,158600.0
2012-10-23 10:00:00,61.51,61.57,61.43,61.45,168500.0,45.8826,45.9274,45.8229,45.8379,168500.0
2012-10-23 10:10:00,61.43,61.45,61.29,61.41,250200.0,45.8229,45.8379,45.7185,45.808,250200.0
2012-10-23 10:20:00,61.41,61.46,61.28,61.28,151000.0,45.808,45.8453,45.711,45.711,151000.0
2012-10-23 10:30:00,61.29,61.29,61.11,61.14,417100.0,45.7185,45.7185,45.5842,45.6066,417100.0
2012-10-23 10:40:00,61.13,61.18,61.06,61.18,215600.0,45.5992,45.6365,45.5469,45.6365,215600.0
2012-10-23 10:50:00,61.17,61.21,61.08,61.17,154500.0,45.629,45.6588,45.5619,45.629,154500.0
2012-10-23 11:00:00,61.17,61.29,61.15,61.22,141700.0,45.629,45.7185,45.6141,45.6663,141700.0
2012-10-23 11:10:00,61.22,61.37,61.22,61.34,110300.0,45.6663,45.7782,45.6663,45.7558,110300.0
2012-10-23 11:20:00,61.34,61.4,61.3,61.39,105900.0,45.7558,45.8006,45.726,45.7931,105900.0
2012-10-23 11:30:00,61.37,61.38,61.27,61.32,197700.0,45.7782,45.7856,45.7036,45.7409,197700.0
2012-10-23 11:40:00,61.32,61.38,61.23,61.34,107800.0,45.7409,45.7856,45.6737,45.7558,107800.0
2012-10-23 11:50:00,61.33,61.35,61.29,61.3,60700.0,45.7483,45.7633,45.7185,45.726,60700.0
2012-10-23 12:00:00,61.32,61.33,61.25,61.3,98600.0,45.7409,45.7483,45.6887,45.726,98600.0
2012-10-23 12:10:00,61.3,61.44,61.28,61.38,119400.0,45.726,45.8304,45.711,45.7856,119400.0
2012-10-23 12:20:00,61.39,61.44,61.37,61.43,174800.0,45.7931,45.8304,45.7782,45.8229,174800.0
2012-10-23 12:30:00,61.42,61.56,61.39,61.48,134900.0,45.8155,45.9199,45.7931,45.8602,134900.0
2012-10-23 12:40:00,61.49,61.51,61.46,61.48,83500.0,45.8677,45.8826,45.8453,45.8602,83500.0
2012-10-23 12:50:00,61.49,61.53,61.45,61.48,84000.0,45.8677,45.8975,45.8379,45.8602,84000.0
2012-10-23 13:00:00,61.48,61.52,61.43,61.46,90700.0,45.8602,45.8901,45.8229,45.8453,90700.0
2012-10-23 13:10:00,61.47,61.55,61.44,61.47,81500.0,45.8528,45.9124,45.8304,45.8528,81500.0
2012-10-23 13:20:00,61.49,61.55,61.47,61.52,65000.0,45.8677,45.9124,45.8528,45.8901,65000.0
2012-10-23 13:30:00,61.53,61.61,61.53,61.56,54400.0,45.8975,45.9572,45.8975,45.9199,54400.0
2012-10-23 13:40:00,61.56,61.57,61.46,61.5,110400.0,45.9199,45.9274,45.8453,45.8752,110400.0
2012-10-23 13:50:00,61.5,61.59,61.5,61.56,88400.0,45.8752,45.9423,45.8752,45.9199,88400.0
2012-10-23 14:00:00,61.56,61.65,61.48,61.49,196400.0,45.9199,45.987,45.8602,45.8677,196400.0
2012-10-23 14:10:00,61.49,61.56,61.42,61.44,236400.0,45.8677,45.9199,45.8155,45.8304,236400.0
2012-10-23 14:20:00,61.44,61.5,61.41,61.48,118100.0,45.8304,45.8752,45.808,45.8602,118100.0
2012-10-23 14:30:00,61.49,61.57,61.45,61.57,105100.0,45.8677,45.9274,45.8379,45.9274,105100.0
2012-10-23 14:40:00,61.57,61.67,61.54,61.62,62700.0,45.9274,46.002,45.905,45.9647,62700.0
2012-10-23 14:50:00,61.62,61.64,61.5,61.54,117700.0,45.9647,45.9796,45.8752,45.905,117700.0
2012-10-23 15:00:00,61.54,61.61,61.51,61.53,118600.0,45.905,45.9572,45.8826,45.8975,118600.0
2012-10-23 15:10:00,61.54,61.62,61.48,61.62,305900.0,45.905,45.9647,45.8602,45.9647,305900.0
2012-10-23 15:20:00,61.62,61.63,61.55,61.6,212000.0,45.9647,45.9721,45.9124,45.9497,212000.0
2012-10-23 15:30:00,61.6,61.61,61.54,61.55,330900.0,45.9497,45.9572,45.905,45.9124,330900.0
2012-10-23 15:40:00,61.54,61.58,61.49,61.5,335600.0,45.905,45.9348,45.8677,45.8752,335600.0
2012-10-23 15:50:00,61.51,61.78,61.48,61.75,1436500.0,45.8826,46.084,45.8602,46.0616,1436500.0
2012-10-24 09:30:00,61.95,62.0,61.38,61.52,300800.0,46.2108,46.2481,45.7856,45.8901,300800.0
2012-10-24 09:40:00,61.51,61.77,61.5,61.65,120700.0,45.8826,46.0766,45.8752,45.987,120700.0
2012-10-24 09:50:00,61.64,61.7,61.57,61.69,94800.0,45.9796,46.0243,45.9274,46.0169,94800.0
2012-10-24 10:00:00,61.67,61.75,61.59,61.63,139700.0,46.002,46.0616,45.9423,45.9721,139700.0
2012-10-24 10:10:00,61.62,61.79,61.62,61.77,159500.0,45.9647,46.0915,45.9647,46.0766,159500.0
2012-10-24 10:20:00,61.76,61.86,61.74,61.8,150700.0,46.0691,46.1437,46.0542,46.0989,150700.0
2012-10-24 10:30:00,61.8,61.87,61.75,61.85,176400.0,46.0989,46.1511,46.0616,46.1362,176400.0
2012-10-24 10:40:00,61.85,61.99,61.85,61.93,160800.0,46.1362,46.2407,46.1362,46.1959,160800.0
2012-10-24 10:50:00,61.94,62.23,61.89,62.14,490100.0,46.2034,46.4197,46.1661,46.3526,490100.0
2012-10-24 11:00:00,62.15,62.15,62.0,62.09,185800.0,46.36,46.36,46.2481,46.3153,185800.0
2012-10-24 11:10:00,62.09,62.09,61.94,61.97,154400.0,46.3153,46.3153,46.2034,46.2257,154400.0
2012-10-24 11:20:00,61.96,62.0,61.91,61.99,180600.0,46.2183,46.2481,46.181,46.2407,180600.0
2012-10-24 11:30:00,62.0,62.0,61.85,61.92,229800.0,46.2481,46.2481,46.1362,46.1884,229800.0
2012-10-24 11:40:00,61.91,61.97,61.8,61.82,131700.0,46.181,46.2257,46.0989,46.1139,131700.0
2012-10-24 11:50:00,61.82,61.9,61.8,61.8,100700.0,46.1139,46.1735,46.0989,46.0989,100700.0
2012-10-24 12:00:00,61.8,61.84,61.76,61.82,353300.0,46.0989,46.1288,46.0691,46.1139,353300.0
2012-10-24 12:10:00,61.82,61.86,61.72,61.74,307500.0,46.1139,46.1437,46.0393,46.0542,307500.0
2012-10-24 12:20:00,61.76,61.77,61.63,61.7,211800.0,46.0691,46.0766,45.9721,46.0243,211800.0
2012-10-24 12:30:00,61.71,61.81,61.68,61.8,100600.0,46.0318,46.1064,46.0094,46.0989,100600.0
2012-10-24 12:40:00,61.8,61.85,61.77,61.82,61200.0,46.0989,46.1362,46.0766,46.1139,61200.0
2012-10-24 12:50:00,61.82,61.85,61.76,61.82,75900.0,46.1139,46.1362,46.0691,46.1139,75900.0
2012-10-24 13:00:00,61.82,61.83,61.69,61.7,147300.0,46.1139,46.1213,46.0169,46.0243,147300.0
2012-10-24 13:10:00,61.71,61.71,61.59,61.6,84400.0,46.0318,46.0318,45.9423,45.9497,84400.0
2012-10-24 13:20:00,61.6,61.66,61.6,61.65,65100.0,45.9497,45.9945,45.9497,45.987,65100.0
2012-10-24 13:30:00,61.65,61.65,61.57,61.59,91400.0,45.987,45.987,45.9274,45.9423,91400.0
2012-10-24 13:40:00,61.59,61.63,61.54,61.58,66800.0,45.9423,45.9721,45.905,45.9348,66800.0
2012-10-24 13:50:00,61.59,61.6,61.54,61.54,81700.0,45.9423,45.9497,45.905,45.905,81700.0
2012-10-24 14:00:00,61.54,61.63,61.54,61.61,93100.0,45.905,45.9721,45.905,45.9572,93100.0
2012-10-24 14:10:00,61.61,61.66,61.35,61.59,172400.0,45.9572,45.9945,45.7633,45.9423,172400.0
2012-10-24 14:20:00,61.59,61.67,61.51,61.63,124000.0,45.9423,46.002,45.8826,45.9721,124000.0
2012-10-24 14:30:00,61.65,61.69,61.58,61.59,153500.0,45.987,46.0169,45.9348,45.9423,153500.0
2012-10-24 14:40:00,61.59,61.63,61.49,61.56,103100.0,45.9423,45.9721,45.8677,45.9199,103100.0
2012-10-24 14:50:00,61.57,61.64,61.49,61.53,98200.0,45.9274,45.9796,45.8677,45.8975,98200.0
2012-10-24 15:00:00,61.53,61.58,61.38,61.44,228400.0,45.8975,45.9348,45.7856,45.8304,228400.0
2012-10-24 15:10:00,61.44,61.47,61.36,61.41,142000.0,45.8304,45.8528,45.7707,45.808,142000.0
2012-10-24 15:20:00,61.4,61.42,61.32,61.41,147900.0,45.8006,45.8155,45.7409,45.808,147900.0
2012-10-24 15:30:00,61.41,61.46,61.36,61.36,163000.0,45.808,45.8453,45.7707,45.7707,163000.0
2012-10-24 15:40:00,61.36,61.37,61.28,61.34,213600.0,45.7707,45.7782,45.711,45.7558,213600.0
2012-10-24 15:50:00,61.34,61.34,61.23,61.29,641800.0,45.7558,45.7558,45.6737,45.7185,641800.0
2012-10-25 09:30:00,61.7,61.89,61.66,61.72,419700.0,46.0243,46.1661,45.9945,46.0393,419700.0
2012-10-25 09:40:00,61.72,61.85,61.54,61.55,148900.0,46.0393,46.1362,45.905,45.9124,148900.0
2012-10-25 09:50:00,61.56,61.58,61.3,61.3,241300.0,45.9199,45.9348,45.726,45.726,241300.0
2012-10-25 10:00:00,61.3,61.3,61.04,61.12,678800.0,45.726,45.726,45.532,45.5917,678800.0
2012-10-25 10:10:00,61.12,61.15,60.82,60.93,450800.0,45.5917,45.6141,45.3679,45.45,450800.0
2012-10-25 10:20:00,60.93,61.06,60.75,60.81,273900.0,45.45,45.5469,45.3157,45.3605,273900.0
2012-10-25 10:30:00,60.82,60.86,60.62,60.7,204800.0,45.3679,45.3978,45.2187,45.2784,204800.0
2012-10-25 10:40:00,60.69,60.69,60.45,60.46,261700.0,45.2709,45.2709,45.0919,45.0994,261700.0
2012-10-25 10:50:00,60.46,60.65,60.41,60.65,187200.0,45.0994,45.2411,45.0621,45.2411,187200.0
2012-10-25 11:00:00,60.64,60.64,60.56,60.64,144900.0,45.2336,45.2336,45.174,45.2336,144900.0
2012-10-25 11:10:00,60.63,60.84,60.62,60.84,161300.0,45.2262,45.3828,45.2187,45.3828,161300.0
2012-10-25 11:20:00,60.83,60.84,60.53,60.54,150000.0,45.3754,45.3828,45.1516,45.1591,150000.0
2012-10-25 11:30:00,60.55,60.69,60.48,60.49,138500.0,45.1665,45.2709,45.1143,45.1218,138500.0
2012-10-25 11:40:00,60.49,60.54,60.43,60.45,116900.0,45.1218,45.1591,45.077,45.0919,116900.0
2012-10-25 11:50:00,60.45,60.52,60.33,60.5,150700.0,45.0919,45.1441,45.0024,45.1292,150700.0
2012-10-25 12:00:00,60.5,60.59,60.44,60.58,109200.0,45.1292,45.1963,45.0845,45.1889,109200.0
2012-10-25 12:10:00,60.57,60.59,60.49,60.51,88100.0,45.1814,45.1963,45.1218,45.1367,88100.0
2012-10-25 12:20:00,60.51,60.62,60.51,60.6,78900.0,45.1367,45.2187,45.1367,45.2038,78900.0
2012-10-25 12:30:00,60.61,60.72,60.59,60.68,111000.0,45.2113,45.2933,45.1963,45.2635,111000.0
2012-10-25 12:40:00,60.68,60.75,60.6,60.74,94200.0,45.2635,45.3157,45.2038,45.3082,94200.0
2012-10-25 12:50:00,60.75,60.8,60.66,60.79,143900.0,45.3157,45.353,45.2486,45.3455,143900.0
2012-10-25 13:00:00,60.78,60.84,60.68,60.7,203800.0,45.3381,45.3828,45.2635,45.2784,203800.0
2012-10-25 13:10:00,60.69,60.7,60.58,60.6,165500.0,45.2709,45.2784,45.1889,45.2038,165500.0
2012-10-25 13:20:00,60.6,60.71,60.59,60.68,131900.0,45.2038,45.2859,45.1963,45.2635,131900.0
2012-10-25 13:30:00,60.69,60.73,60.59,60.68,101800.0,45.2709,45.3008,45.1963,45.2635,101800.0
2012-10-25 13:40:00,60.68,60.78,60.65,60.69,97400.0,45.2635,45.3381,45.2411,45.2709,97400.0
2012-10-25 13:50:00,60.68,60.75,60.65,60.75,64100.0,45.2635,45.3157,45.2411,45.3157,64100.0
2012-10-25 14:00:00,60.75,60.76,60.69,60.7,101700.0,45.3157,45.3232,45.2709,45.2784,101700.0
2012-10-25 14:10:00,60.7,60.71,60.6,60.64,111000.0,45.2784,45.2859,45.2038,45.2336,111000.0
2012-10-25 14:20:00,60.64,60.7,60.6,60.61,113200.0,45.2336,45.2784,45.2038,45.2113,113200.0
2012-10-25 14:30:00,60.62,60.68,60.58,60.59,149700.0,45.2187,45.2635,45.1889,45.1963,149700.0
2012-10-25 14:40:00,60.58,60.68,60.49,60.5,268800.0,45.1889,45.2635,45.1218,45.1292,268800.0
2012-10-25 14:50:00,60.5,60.5,60.42,60.42,214900.0,45.1292,45.1292,45.0695,45.0695,214900.0
2012-10-25 15:00:00,60.43,60.49,60.38,60.39,270100.0,45.077,45.1218,45.0397,45.0472,270100.0
2012-10-25 15:10:00,60.39,60.44,60.35,60.37,227400.0,45.0472,45.0845,45.0173,45.0322,227400.0
2012-10-25 15:20:00,60.37,60.38,60.32,60.36,210100.0,45.0322,45.0397,44.9949,45.0248,210100.0
2012-10-25 15:30:00,60.36,60.41,60.31,60.41,246800.0,45.0248,45.0621,44.9875,45.0621,246800.0
2012-10-25 15:40:00,60.41,60.5,60.37,60.37,475000.0,45.0621,45.1292,45.0322,45.0322,475000.0
2012-10-25 15:50:00,60.36,60.49,60.36,60.47,852900.0,45.0248,45.1218,45.0248,45.1068,852900.0
2012-10-26 09:30:00,60.38,60.46,60.2,60.24,365900.0,45.0397,45.0994,44.9054,44.9353,365900.0
2012-10-26 09:40:00,60.25,60.31,60.16,60.3,208200.0,44.9427,44.9875,44.8756,44.98,208200.0
2012-10-26 09:50:00,60.31,60.31,59.93,60.15,406300.0,44.9875,44.9875,44.704,44.8681,406300.0
2012-10-26 10:00:00,60.15,60.22,59.94,60.22,684300.0,44.8681,44.9204,44.7115,44.9204,684300.0
2012-10-26 10:10:00,60.21,60.32,60.2,60.25,377000.0,44.9129,44.9949,44.9054,44.9427,377000.0
2012-10-26 10:20:00,60.26,60.32,60.21,60.22,241400.0,44.9502,44.9949,44.9129,44.9204,241400.0
2012-10-26 10:30:00,60.22,60.22,60.03,60.16,236900.0,44.9204,44.9204,44.7786,44.8756,236900.0
2012-10-26 10:40:00,60.16,60.23,59.97,60.0,180600.0,44.8756,44.9278,44.7339,44.7562,180600.0
2012-10-26 10:50:00,60.01,60.01,59.72,59.72,397200.0,44.7637,44.7637,44.5474,44.5474,397200.0
2012-10-26 11:00:00,59.72,59.85,59.71,59.83,168000.0,44.5474,44.6444,44.5399,44.6294,168000.0
2012-10-26 11:10:00,59.84,59.95,59.78,59.95,130400.0,44.6369,44.7189,44.5921,44.7189,130400.0
2012-10-26 11:20:00,59.92,59.96,59.74,59.95,126600.0,44.6966,44.7264,44.5623,44.7189,126600.0
2012-10-26 11:30:00,59.95,60.05,59.95,60.04,121600.0,44.7189,44.7935,44.7189,44.7861,121600.0
2012-10-26 11:40:00,60.04,60.05,59.81,59.81,133900.0,44.7861,44.7935,44.6145,44.6145,133900.0
2012-10-26 11:50:00,59.82,59.83,59.66,59.67,198700.0,44.622,44.6294,44.5026,44.5101,198700.0
2012-10-26 12:00:00,59.66,59.68,59.51,59.58,346300.0,44.5026,44.5175,44.3907,44.443,346300.0
2012-10-26 12:10:00,59.57,59.61,59.5,59.5,175300.0,44.4355,44.4653,44.3833,44.3833,175300.0
2012-10-26 12:20:00,59.51,59.56,59.44,59.53,316100.0,44.3907,44.428,44.3385,44.4057,316100.0
2012-10-26 12:30:00,59.53,59.55,59.47,59.55,158000.0,44.4057,44.4206,44.3609,44.4206,158000.0
2012-10-26 12:40:00,59.55,59.67,59.55,59.66,159200.0,44.4206,44.5101,44.4206,44.5026,159200.0
2012-10-26 12:50:00,59.67,59.79,59.66,59.72,160200.0,44.5101,44.5996,44.5026,44.5474,160200.0
2012-10-26 13:00:00,59.73,59.76,59.67,59.76,96300.0,44.5548,44.5772,44.5101,44.5772,96300.0
2012-10-26 13:10:00,59.74,59.78,59.71,59.73,80200.0,44.5623,44.5921,44.5399,44.5548,80200.0
2012-10-26 13:20:00,59.72,59.73,59.64,59.7,132000.0,44.5474,44.5548,44.4877,44.5325,132000.0
2012-10-26 13:30:00,59.69,59.87,59.65,59.85,356100.0,44.525,44.6593,44.4952,44.6444,356100.0
2012-10-26 13:40:00,59.85,59.97,59.8,59.95,151800.0,44.6444,44.7339,44.6071,44.7189,151800.0
2012-10-26 13:50:00,59.95,60.03,59.88,59.92,132400.0,44.7189,44.7786,44.6667,44.6966,132400.0
2012-10-26 14:00:00,59.93,59.94,59.89,59.91,107600.0,44.704,44.7115,44.6742,44.6891,107600.0
2012-10-26 14:10:00,59.91,59.94,59.88,59.92,272500.0,44.6891,44.7115,44.6667,44.6966,272500.0
2012-10-26 14:20:00,59.91,59.95,59.89,59.94,129100.0,44.6891,44.7189,44.6742,44.7115,129100.0
2012-10-26 14:30:00,59.93,60.05,59.92,60.04,183500.0,44.704,44.7935,44.6966,44.7861,183500.0
2012-10-26 14:40:00,60.03,60.1,60.0,60.0,338300.0,44.7786,44.8308,44.7562,44.7562,338300.0
2012-10-26 14:50:00,60.01,60.05,59.97,60.0,175700.0,44.7637,44.7935,44.7339,44.7562,175700.0
2012-10-26 15:00:00,60.0,60.04,59.99,60.01,232900.0,44.7562,44.7861,44.7488,44.7637,232900.0
2012-10-26 15:10:00,60.01,60.08,59.98,60.06,249200.0,44.7637,44.8159,44.7413,44.801,249200.0
2012-10-26 15:20:00,60.06,60.26,60.04,60.24,245500.0,44.801,44.9502,44.7861,44.9353,245500.0
2012-10-26 15:30:00,60.24,60.27,60.12,60.15,327100.0,44.9353,44.9576,44.8458,44.8681,327100.0
2012-10-26 15:40:00,60.15,60.16,60.06,60.08,344800.0,44.8681,44.8756,44.801,44.8159,344800.0
2012-10-26 15:50:00,60.08,60.15,60.02,60.05,591700.0,44.8159,44.8681,44.7712,44.7935,591700.0
2012-10-31 09:30:00,62.89,63.0,62.08,62.31,1687800.0,46.912,46.9941,46.3078,46.4794,1687800.0
2012-10-31 09:40:00,62.34,62.34,61.85,62.27,826100.0,46.5017,46.5017,46.1362,46.4495,826100.0
2012-10-31 09:50:00,62.29,62.29,61.78,61.92,607300.0,46.4644,46.4644,46.084,46.1884,607300.0
2012-10-31 10:00:00,61.93,61.94,61.48,61.49,481500.0,46.1959,46.2034,45.8602,45.8677,481500.0
2012-10-31 10:10:00,61.49,61.5,61.21,61.45,623600.0,45.8677,45.8752,45.6588,45.8379,623600.0
2012-10-31 10:20:00,61.45,61.75,61.44,61.67,383000.0,45.8379,46.0616,45.8304,46.002,383000.0
2012-10-31 10:30:00,61.66,61.71,61.35,61.38,343700.0,45.9945,46.0318,45.7633,45.7856,343700.0
2012-10-31 10:40:00,61.37,61.52,61.27,61.31,276100.0,45.7782,45.8901,45.7036,45.7334,276100.0
2012-10-31 10:50:00,61.3,61.34,61.02,61.03,385300.0,45.726,45.7558,45.5171,45.5246,385300.0
2012-10-31 11:00:00,61.03,61.08,60.89,61.0,404700.0,45.5246,45.5619,45.4201,45.5022,404700.0
2012-10-31 11:10:00,61.01,61.5,60.99,61.49,311900.0,45.5096,45.8752,45.4947,45.8677,311900.0
2012-10-31 11:20:00,61.48,61.58,61.39,61.52,247200.0,45.8602,45.9348,45.7931,45.8901,247200.0
2012-10-31 11:30:00,61.52,61.64,61.47,61.51,152300.0,45.8901,45.9796,45.8528,45.8826,152300.0
2012-10-31 11:40:00,61.51,61.67,61.5,61.53,162400.0,45.8826,46.002,45.8752,45.8975,162400.0
2012-10-31 11:50:00,61.52,61.69,61.51,61.6,126800.0,45.8901,46.0169,45.8826,45.9497,126800.0
2012-10-31 12:00:00,61.58,61.6,61.43,61.5,140200.0,45.9348,45.9497,45.8229,45.8752,140200.0
2012-10-31 12:10:00,61.48,61.65,61.46,61.51,274900.0,45.8602,45.987,45.8453,45.8826,274900.0
2012-10-31 12:20:00,61.51,61.55,61.36,61.37,111900.0,45.8826,45.9124,45.7707,45.7782,111900.0
2012-10-31 12:30:00,61.35,61.41,61.3,61.33,141900.0,45.7633,45.808,45.726,45.7483,141900.0
2012-10-31 12:40:00,61.32,61.33,61.26,61.27,165300.0,45.7409,45.7483,45.6961,45.7036,165300.0
2012-10-31 12:50:00,61.26,61.33,61.21,61.22,175600.0,45.6961,45.7483,45.6588,45.6663,175600.0
2012-10-31 13:00:00,61.22,61.28,61.17,61.26,131400.0,45.6663,45.711,45.629,45.6961,131400.0
2012-10-31 13:10:00,61.26,61.36,61.23,61.31,187900.0,45.6961,45.7707,45.6737,45.7334,187900.0
2012-10-31 13:20:00,61.32,61.37,61.28,61.35,111700.0,45.7409,45.7782,45.711,45.7633,111700.0
2012-10-31 13:30:00,61.37,61.55,61.37,61.53,146200.0,45.7782,45.9124,45.7782,45.8975,146200.0
2012-10-31 13:40:00,61.53,61.54,61.43,61.48,94400.0,45.8975,45.905,45.8229,45.8602,94400.0
2012-10-31 13:50:00,61.48,61.55,61.48,61.51,148200.0,45.8602,45.9124,45.8602,45.8826,148200.0
2012-10-31 14:00:00,61.52,61.67,61.52,61.59,155300.0,45.8901,46.002,45.8901,45.9423,155300.0
2012-10-31 14:10:00,61.59,61.6,61.53,61.6,111300.0,45.9423,45.9497,45.8975,45.9497,111300.0
2012-10-31 14:20:00,61.6,61.62,61.55,61.6,118100.0,45.9497,45.9647,45.9124,45.9497,118100.0
2012-10-31 14:30:00,61.59,61.6,61.53,61.55,117400.0,45.9423,45.9497,45.8975,45.9124,117400.0
2012-10-31 14:40:00,61.54,61.55,61.46,61.47,159400.0,45.905,45.9124,45.8453,45.8528,159400.0
2012-10-31 14:50:00,61.48,61.52,61.34,61.37,152800.0,45.8602,45.8901,45.7558,45.7782,152800.0
2012-10-31 15:00:00,61.37,61.48,61.32,61.48,170000.0,45.7782,45.8602,45.7409,45.8602,170000.0
2012-10-31 15:10:00,61.49,61.6,61.48,61.52,347700.0,45.8677,45.9497,45.8602,45.8901,347700.0
2012-10-31 15:20:00,61.52,61.57,61.48,61.51,331900.0,45.8901,45.9274,45.8602,45.8826,331900.0
2012-10-31 15:30:00,61.5,61.62,61.5,61.62,218500.0,45.8752,45.9647,45.8752,45.9647,218500.0
2012-10-31 15:40:00,61.62,61.62,61.5,61.5,426800.0,45.9647,45.9647,45.8752,45.8752,426800.0
2012-10-31 15:50:00,61.51,61.55,61.34,61.39,1039500.0,45.8826,45.9124,45.7558,45.7931,1039500.0
2012-11-01 09:30:00,61.96,62.0,61.72,61.85,429000.0,46.2183,46.2481,46.0393,46.1362,429000.0
2012-11-01 09:40:00,61.84,61.9,61.72,61.88,221100.0,46.1288,46.1735,46.0393,46.1586,221100.0
2012-11-01 09:50:00,61.87,62.08,61.82,62.03,275500.0,46.1511,46.3078,46.1139,46.2705,275500.0
2012-11-01 10:00:00,62.05,62.15,61.95,62.08,413400.0,46.2854,46.36,46.2108,46.3078,413400.0
2012-11-01 10:10:00,62.09,62.3,62.07,62.23,305300.0,46.3153,46.4719,46.3003,46.4197,305300.0
2012-11-01 10:20:00,62.23,62.31,62.06,62.06,405000.0,46.4197,46.4794,46.2929,46.2929,405000.0
2012-11-01 10:30:00,62.06,62.13,62.05,62.09,143200.0,46.2929,46.3451,46.2854,46.3153,143200.0
2012-11-01 10:40:00,62.09,62.17,62.05,62.14,195800.0,46.3153,46.3749,46.2854,46.3526,195800.0
2012-11-01 10:50:00,62.14,62.16,62.07,62.09,102400.0,46.3526,46.3675,46.3003,46.3153,102400.0
2012-11-01 11:00:00,62.09,62.12,62.0,62.09,126700.0,46.3153,46.3376,46.2481,46.3153,126700.0
2012-11-01 11:10:00,62.09,62.1,61.91,61.94,118100.0,46.3153,46.3227,46.181,46.2034,118100.0
2012-11-01 11:20:00,61.94,62.06,61.92,62.05,98800.0,46.2034,46.2929,46.1884,46.2854,98800.0
2012-11-01 11:30:00,62.05,62.12,62.01,62.1,103600.0,46.2854,46.3376,46.2556,46.3227,103600.0
2012-11-01 11:40:00,62.1,62.14,62.05,62.07,124400.0,46.3227,46.3526,46.2854,46.3003,124400.0
2012-11-01 11:50:00,62.07,62.07,61.96,61.97,87000.0,46.3003,46.3003,46.2183,46.2257,87000.0
2012-11-01 12:00:00,61.98,62.07,61.97,62.03,149400.0,46.2332,46.3003,46.2257,46.2705,149400.0
2012-11-01 12:10:00,62.03,62.06,61.98,62.02,97300.0,46.2705,46.2929,46.2332,46.263,97300.0
2012-11-01 12:20:00,62.03,62.14,62.0,62.13,109400.0,46.2705,46.3526,46.2481,46.3451,109400.0
2012-11-01 12:30:00,62.13,62.2,62.12,62.14,137100.0,46.3451,46.3973,46.3376,46.3526,137100.0
2012-11-01 12:40:00,62.15,62.16,62.07,62.1,99300.0,46.36,46.3675,46.3003,46.3227,99300.0
2012-11-01 12:50:00,62.09,62.1,62.03,62.08,62200.0,46.3153,46.3227,46.2705,46.3078,62200.0
2012-11-01 13:00:00,62.07,62.09,61.98,62.01,76400.0,46.3003,46.3153,46.2332,46.2556,76400.0
2012-11-01 13:10:00,62.01,62.02,61.95,62.02,128200.0,46.2556,46.263,46.2108,46.263,128200.0
2012-11-01 13:20:00,62.02,62.02,61.95,62.01,102100.0,46.263,46.263,46.2108,46.2556,102100.0
2012-11-01 13:30:00,62.03,62.15,62.01,62.14,108300.0,46.2705,46.36,46.2556,46.3526,108300.0
2012-11-01 13:40:00,62.13,62.14,62.08,62.12,64600.0,46.3451,46.3526,46.3078,46.3376,64600.0
2012-11-01 13:50:00,62.12,62.19,62.12,62.14,75800.0,46.3376,46.3898,46.3376,46.3526,75800.0
2012-11-01 14:00:00,62.14,62.17,62.05,62.05,100300.0,46.3526,46.3749,46.2854,46.2854,100300.0
2012-11-01 14:10:00,62.05,62.17,62.05,62.17,88100.0,46.2854,46.3749,46.2854,46.3749,88100.0
2012-11-01 14:20:00,62.16,62.27,62.14,62.16,132800.0,46.3675,46.4495,46.3526,46.3675,132800.0
2012-11-01 14:30:00,62.16,62.25,62.13,62.25,72300.0,46.3675,46.4346,46.3451,46.4346,72300.0
2012-11-01 14:40:00,62.25,62.26,62.2,62.23,87500.0,46.4346,46.4421,46.3973,46.4197,87500.0
2012-11-01 14:50:00,62.22,62.39,62.22,62.35,117500.0,46.4122,46.539,46.4122,46.5092,117500.0
2012-11-01 15:00:00,62.35,62.37,62.25,62.27,95400.0,46.5092,46.5241,46.4346,46.4495,95400.0
2012-11-01 15:10:00,62.27,62.35,62.23,62.33,103400.0,46.4495,46.5092,46.4197,46.4943,103400.0
2012-11-01 15:20:00,62.34,62.34,62.2,62.21,198600.0,46.5017,46.5017,46.3973,46.4048,198600.0
2012-11-01 15:30:00,62.21,62.24,62.13,62.16,205800.0,46.4048,46.4271,46.3451,46.3675,205800.0
2012-11-01 15:40:00,62.16,62.27,62.15,62.26,260800.0,46.3675,46.4495,46.36,46.4421,260800.0
2012-11-01 15:50:00,62.26,62.31,62.21,62.26,397800.0,46.4421,46.4794,46.4048,46.4421,397800.0
2012-11-02 09:30:00,62.57,62.73,62.37,62.58,358400.0,46.6733,46.7927,46.5241,46.6808,358400.0
2012-11-02 09:40:00,62.58,62.6,62.48,62.55,181200.0,46.6808,46.6957,46.6062,46.6584,181200.0
2012-11-02 09:50:00,62.55,62.66,62.44,62.58,134700.0,46.6584,46.7404,46.5763,46.6808,134700.0
2012-11-02 10:00:00,62.57,62.61,62.38,62.47,171100.0,46.6733,46.7031,46.5316,46.5987,171100.0
2012-11-02 10:10:00,62.47,62.55,62.38,62.49,227500.0,46.5987,46.6584,46.5316,46.6136,227500.0
2012-11-02 10:20:00,62.48,62.54,62.43,62.49,161500.0,46.6062,46.6509,46.5689,46.6136,161500.0
2012-11-02 10:30:00,62.49,62.59,62.45,62.49,88900.0,46.6136,46.6882,46.5838,46.6136,88900.0
2012-11-02 10:40:00,62.5,62.55,62.46,62.55,133500.0,46.6211,46.6584,46.5913,46.6584,133500.0
2012-11-02 10:50:00,62.54,62.57,62.48,62.51,72000.0,46.6509,46.6733,46.6062,46.6285,72000.0
2012-11-02 11:00:00,62.51,62.71,62.47,62.65,297800.0,46.6285,46.7777,46.5987,46.733,297800.0
2012-11-02 11:10:00,62.64,62.67,62.58,62.66,134600.0,46.7255,46.7479,46.6808,46.7404,134600.0
2012-11-02 11:20:00,62.66,62.74,62.64,62.67,114800.0,46.7404,46.8001,46.7255,46.7479,114800.0
2012-11-02 11:30:00,62.67,62.72,62.6,62.69,91300.0,46.7479,46.7852,46.6957,46.7628,91300.0
2012-11-02 11:40:00,62.7,62.7,62.59,62.6,92500.0,46.7703,46.7703,46.6882,46.6957,92500.0
2012-11-02 11:50:00,62.61,62.7,62.6,62.68,63300.0,46.7031,46.7703,46.6957,46.7554,63300.0
2012-11-02 12:00:00,62.67,62.68,62.6,62.64,57500.0,46.7479,46.7554,46.6957,46.7255,57500.0
2012-11-02 12:10:00,62.63,62.75,62.58,62.74,266500.0,46.7181,46.8076,46.6808,46.8001,266500.0
2012-11-02 12:20:00,62.75,62.9,62.74,62.87,254400.0,46.8076,46.9195,46.8001,46.8971,254400.0
2012-11-02 12:30:00,62.86,62.91,62.76,62.76,111100.0,46.8896,46.9269,46.815,46.815,111100.0
2012-11-02 12:40:00,62.76,62.76,62.67,62.73,124600.0,46.815,46.815,46.7479,46.7927,124600.0
2012-11-02 12:50:00,62.72,62.72,62.59,62.61,95200.0,46.7852,46.7852,46.6882,46.7031,95200.0
2012-11-02 13:00:00,62.61,62.73,62.59,62.71,161100.0,46.7031,46.7927,46.6882,46.7777,161100.0
2012-11-02 13:10:00,62.71,62.79,62.69,62.69,107300.0,46.7777,46.8374,46.7628,46.7628,107300.0
2012-11-02 13:20:00,62.69,62.73,62.66,62.68,116000.0,46.7628,46.7927,46.7404,46.7554,116000.0
2012-11-02 13:30:00,62.68,62.72,62.63,62.7,209000.0,46.7554,46.7852,46.7181,46.7703,209000.0
2012-11-02 13:40:00,62.7,62.83,62.68,62.79,113200.0,46.7703,46.8672,46.7554,46.8374,113200.0
2012-11-02 13:50:00,62.78,62.78,62.59,62.61,255600.0,46.83,46.83,46.6882,46.7031,255600.0
2012-11-02 14:00:00,62.6,62.62,62.47,62.54,141900.0,46.6957,46.7106,46.5987,46.6509,141900.0
2012-11-02 14:10:00,62.54,62.55,62.48,62.49,104600.0,46.6509,46.6584,46.6062,46.6136,104600.0
2012-11-02 14:20:00,62.48,62.55,62.43,62.53,274300.0,46.6062,46.6584,46.5689,46.6435,274300.0
2012-11-02 14:30:00,62.53,62.55,62.35,62.35,181500.0,46.6435,46.6584,46.5092,46.5092,181500.0
2012-11-02 14:40:00,62.34,62.46,62.28,62.34,218300.0,46.5017,46.5913,46.457,46.5017,218300.0
2012-11-02 14:50:00,62.34,62.36,62.25,62.3,162600.0,46.5017,46.5167,46.4346,46.4719,162600.0
2012-11-02 15:00:00,62.3,62.37,62.28,62.31,146000.0,46.4719,46.5241,46.457,46.4794,146000.0
2012-11-02 15:10:00,62.3,62.34,62.25,62.27,217100.0,46.4719,46.5017,46.4346,46.4495,217100.0
2012-11-02 15:20:00,62.27,62.28,62.2,62.24,267700.0,46.4495,46.457,46.3973,46.4271,267700.0
2012-11-02 15:30:00,62.25,62.25,62.06,62.1,411500.0,46.4346,46.4346,46.2929,46.3227,411500.0
2012-11-02 15:40:00,62.1,62.16,61.99,62.05,577200.0,46.3227,46.3675,46.2407,46.2854,577200.0
2012-11-02 15:50:00,62.06,62.09,61.98,62.01,962600.0,46.2929,46.3153,46.2332,46.2556,962600.0
2012-11-05 09:30:00,61.96,62.35,61.93,62.16,299100.0,46.2183,46.5092,46.1959,46.3675,299100.0
2012-11-05 09:40:00,62.17,62.27,62.02,62.06,169200.0,46.3749,46.4495,46.263,46.2929,169200.0
2012-11-05 09:50:00,62.04,62.18,62.0,62.06,146500.0,46.278,46.3824,46.2481,46.2929,146500.0
2012-11-05 10:00:00,62.05,62.17,62.01,62.04,186000.0,46.2854,46.3749,46.2556,46.278,186000.0
2012-11-05 10:10:00,62.04,62.11,62.02,62.11,140700.0,46.278,46.3302,46.263,46.3302,140700.0
2012-11-05 10:20:00,62.1,62.15,62.04,62.04,200000.0,46.3227,46.36,46.278,46.278,200000.0
2012-11-05 10:30:00,62.03,62.1,61.96,62.1,229400.0,46.2705,46.3227,46.2183,46.3227,229400.0
2012-11-05 10:40:00,62.08,62.31,62.08,62.3,121400.0,46.3078,46.4794,46.3078,46.4719,121400.0
2012-11-05 10:50:00,62.3,62.44,62.28,62.42,179800.0,46.4719,46.5763,46.457,46.5614,179800.0
2012-11-05 11:00:00,62.42,62.49,62.35,62.39,137600.0,46.5614,46.6136,46.5092,46.539,137600.0
2012-11-05 11:10:00,62.39,62.44,62.33,62.34,57900.0,46.539,46.5763,46.4943,46.5017,57900.0
2012-11-05 11:20:00,62.34,62.36,62.26,62.32,62000.0,46.5017,46.5167,46.4421,46.4868,62000.0
2012-11-05 11:30:00,62.31,62.35,62.28,62.31,46200.0,46.4794,46.5092,46.457,46.4794,46200.0
2012-11-05 11:40:00,62.32,62.35,62.22,62.24,80700.0,46.4868,46.5092,46.4122,46.4271,80700.0
2012-11-05 11:50:00,62.24,62.31,62.23,62.3,49500.0,46.4271,46.4794,46.4197,46.4719,49500.0
2012-11-05 12:00:00,62.3,62.32,62.24,62.29,43300.0,46.4719,46.4868,46.4271,46.4644,43300.0
2012-11-05 12:10:00,62.3,62.33,62.29,62.32,51300.0,46.4719,46.4943,46.4644,46.4868,51300.0
2012-11-05 12:20:00,62.31,62.33,62.27,62.33,43500.0,46.4794,46.4943,46.4495,46.4943,43500.0
2012-11-05 12:30:00,62.32,62.33,62.27,62.3,51400.0,46.4868,46.4943,46.4495,46.4719,51400.0
2012-11-05 12:40:00,62.3,62.31,62.25,62.29,52700.0,46.4719,46.4794,46.4346,46.4644,52700.0
2012-11-05 12:50:00,62.29,62.43,62.28,62.4,132600.0,46.4644,46.5689,46.457,46.5465,132600.0
2012-11-05 13:00:00,62.39,62.39,62.33,62.37,78700.0,46.539,46.539,46.4943,46.5241,78700.0
2012-11-05 13:10:00,62.37,62.46,62.37,62.45,82400.0,46.5241,46.5913,46.5241,46.5838,82400.0
2012-11-05 13:20:00,62.46,62.47,62.43,62.43,79000.0,46.5913,46.5987,46.5689,46.5689,79000.0
2012-11-05 13:30:00,62.44,62.47,62.4,62.47,58700.0,46.5763,46.5987,46.5465,46.5987,58700.0
2012-11-05 13:40:00,62.46,62.49,62.43,62.48,67200.0,46.5913,46.6136,46.5689,46.6062,67200.0
2012-11-05 13:50:00,62.48,62.49,62.46,62.49,60000.0,46.6062,46.6136,46.5913,46.6136,60000.0
2012-11-05 14:00:00,62.48,62.53,62.47,62.52,88700.0,46.6062,46.6435,46.5987,46.636,88700.0
2012-11-05 14:10:00,62.52,62.53,62.41,62.43,75600.0,46.636,46.6435,46.554,46.5689,75600.0
2012-11-05 14:20:00,62.43,62.47,62.43,62.44,100000.0,46.5689,46.5987,46.5689,46.5763,100000.0
2012-11-05 14:30:00,62.44,62.49,62.35,62.36,121800.0,46.5763,46.6136,46.5092,46.5167,121800.0
2012-11-05 14:40:00,62.36,62.42,62.33,62.34,112900.0,46.5167,46.5614,46.4943,46.5017,112900.0
2012-11-05 14:50:00,62.34,62.41,62.31,62.38,138300.0,46.5017,46.554,46.4794,46.5316,138300.0
2012-11-05 15:00:00,62.38,62.42,62.3,62.3,135800.0,46.5316,46.5614,46.4719,46.4719,135800.0
2012-11-05 15:10:00,62.3,62.32,62.26,62.28,117100.0,46.4719,46.4868,46.4421,46.457,117100.0
2012-11-05 15:20:00,62.28,62.33,62.28,62.3,87800.0,46.457,46.4943,46.457,46.4719,87800.0
2012-11-05 15:30:00,62.3,62.4,62.28,62.39,127400.0,46.4719,46.5465,46.457,46.539,127400.0
2012-11-05 15:40:00,62.39,62.52,62.39,62.44,222900.0,46.539,46.636,46.539,46.5763,222900.0
2012-11-05 15:50:00,62.45,62.48,62.37,62.39,274900.0,46.5838,46.6062,46.5241,46.539,274900.0
2012-11-06 09:30:00,62.59,62.78,62.33,62.78,373300.0,46.6882,46.83,46.4943,46.83,373300.0
2012-11-06 09:40:00,62.78,62.85,62.38,62.49,219600.0,46.83,46.8822,46.5316,46.6136,219600.0
2012-11-06 09:50:00,62.49,62.59,62.45,62.59,171200.0,46.6136,46.6882,46.5838,46.6882,171200.0
2012-11-06 10:00:00,62.6,62.62,62.5,62.56,161400.0,46.6957,46.7106,46.6211,46.6658,161400.0
2012-11-06 10:10:00,62.56,62.6,62.5,62.55,191000.0,46.6658,46.6957,46.6211,46.6584,191000.0
2012-11-06 10:20:00,62.55,62.69,62.55,62.64,147800.0,46.6584,46.7628,46.6584,46.7255,147800.0
2012-11-06 10:30:00,62.63,62.65,62.51,62.55,172200.0,46.7181,46.733,46.6285,46.6584,172200.0
2012-11-06 10:40:00,62.55,62.56,62.47,62.5,232100.0,46.6584,46.6658,46.5987,46.6211,232100.0
2012-11-06 10:50:00,62.5,62.5,62.35,62.37,203700.0,46.6211,46.6211,46.5092,46.5241,203700.0
2012-11-06 11:00:00,62.37,62.47,62.34,62.47,191600.0,46.5241,46.5987,46.5017,46.5987,191600.0
2012-11-06 11:10:00,62.46,62.53,62.4,62.52,104100.0,46.5913,46.6435,46.5465,46.636,104100.0
2012-11-06 11:20:00,62.52,62.52,62.45,62.45,102700.0,46.636,46.636,46.5838,46.5838,102700.0
2012-11-06 11:30:00,62.45,62.64,62.43,62.59,217100.0,46.5838,46.7255,46.5689,46.6882,217100.0
2012-11-06 11:40:00,62.6,62.7,62.54,62.69,179000.0,46.6957,46.7703,46.6509,46.7628,179000.0
2012-11-06 11:50:00,62.68,62.71,62.65,62.66,111600.0,46.7554,46.7777,46.733,46.7404,111600.0
2012-11-06 12:00:00,62.66,62.75,62.63,62.68,145200.0,46.7404,46.8076,46.7181,46.7554,145200.0
2012-11-06 12:10:00,62.68,62.69,62.64,62.68,426400.0,46.7554,46.7628,46.7255,46.7554,426400.0
2012-11-06 12:20:00,62.67,62.83,62.67,62.73,132400.0,46.7479,46.8672,46.7479,46.7927,132400.0
2012-11-06 12:30:00,62.73,62.85,62.73,62.82,116400.0,46.7927,46.8822,46.7927,46.8598,116400.0
2012-11-06 12:40:00,62.81,62.9,62.81,62.81,100900.0,46.8523,46.9195,46.8523,46.8523,100900.0
2012-11-06 12:50:00,62.81,62.84,62.8,62.81,84000.0,46.8523,46.8747,46.8449,46.8523,84000.0
2012-11-06 13:00:00,62.81,62.82,62.71,62.81,103700.0,46.8523,46.8598,46.7777,46.8523,103700.0
2012-11-06 13:10:00,62.81,62.84,62.77,62.77,74100.0,46.8523,46.8747,46.8225,46.8225,74100.0
2012-11-06 13:20:00,62.77,62.89,62.77,62.88,131600.0,46.8225,46.912,46.8225,46.9045,131600.0
2012-11-06 13:30:00,62.88,62.9,62.8,62.87,174400.0,46.9045,46.9195,46.8449,46.8971,174400.0
2012-11-06 13:40:00,62.87,62.88,62.83,62.84,92400.0,46.8971,46.9045,46.8672,46.8747,92400.0
2012-11-06 13:50:00,62.84,62.86,62.76,62.77,94800.0,46.8747,46.8896,46.815,46.8225,94800.0
2012-11-06 14:00:00,62.76,62.82,62.75,62.75,74900.0,46.815,46.8598,46.8076,46.8076,74900.0
2012-11-06 14:10:00,62.75,62.79,62.7,62.75,90400.0,46.8076,46.8374,46.7703,46.8076,90400.0
2012-11-06 14:20:00,62.75,62.77,62.74,62.75,66900.0,46.8076,46.8225,46.8001,46.8076,66900.0
2012-11-06 14:30:00,62.75,62.78,62.73,62.75,83900.0,46.8076,46.83,46.7927,46.8076,83900.0
2012-11-06 14:40:00,62.75,62.75,62.7,62.71,73800.0,46.8076,46.8076,46.7703,46.7777,73800.0
2012-11-06 14:50:00,62.7,62.74,62.69,62.7,102200.0,46.7703,46.8001,46.7628,46.7703,102200.0
2012-11-06 15:00:00,62.7,62.71,62.64,62.65,108100.0,46.7703,46.7777,46.7255,46.733,108100.0
2012-11-06 15:10:00,62.65,62.69,62.64,62.68,93900.0,46.733,46.7628,46.7255,46.7554,93900.0
2012-11-06 15:20:00,62.68,62.68,62.56,62.56,181200.0,46.7554,46.7554,46.6658,46.6658,181200.0
2012-11-06 15:30:00,62.56,62.57,62.5,62.5,215000.0,46.6658,46.6733,46.6211,46.6211,215000.0
2012-11-06 15:40:00,62.51,62.6,62.5,62.59,313600.0,46.6285,46.6957,46.6211,46.6882,313600.0
2012-11-06 15:50:00,62.6,62.61,62.5,62.6,537100.0,46.6957,46.7031,46.6211,46.6957,537100.0
2012-11-07 09:30:00,62.34,62.37,61.97,62.09,478000.0,46.5017,46.5241,46.2257,46.3153,478000.0
2012-11-07 09:40:00,62.06,62.21,62.04,62.18,303100.0,46.2929,46.4048,46.278,46.3824,303100.0
2012-11-07 09:50:00,62.18,62.29,62.12,62.26,264100.0,46.3824,46.4644,46.3376,46.4421,264100.0
2012-11-07 10:00:00,62.26,62.27,62.09,62.24,175600.0,46.4421,46.4495,46.3153,46.4271,175600.0
2012-11-07 10:10:00,62.23,62.26,62.1,62.2,200500.0,46.4197,46.4421,46.3227,46.3973,200500.0
2012-11-07 10:20:00,62.18,62.27,62.11,62.25,167800.0,46.3824,46.4495,46.3302,46.4346,167800.0
2012-11-07 10:30:00,62.25,62.31,62.2,62.3,229800.0,46.4346,46.4794,46.3973,46.4719,229800.0
2012-11-07 10:40:00,62.29,62.35,62.13,62.17,231800.0,46.4644,46.5092,46.3451,46.3749,231800.0
2012-11-07 10:50:00,62.17,62.21,61.96,61.96,290600.0,46.3749,46.4048,46.2183,46.2183,290600.0
2012-11-07 11:00:00,61.97,62.05,61.88,61.94,243200.0,46.2257,46.2854,46.1586,46.2034,243200.0
2012-11-07 11:10:00,61.95,61.98,61.73,61.75,256700.0,46.2108,46.2332,46.0467,46.0616,256700.0
2012-11-07 11:20:00,61.75,61.83,61.63,61.66,203500.0,46.0616,46.1213,45.9721,45.9945,203500.0
2012-11-07 11:30:00,61.66,61.74,61.43,61.74,210000.0,45.9945,46.0542,45.8229,46.0542,210000.0
2012-11-07 11:40:00,61.74,61.93,61.65,61.92,182200.0,46.0542,46.1959,45.987,46.1884,182200.0
2012-11-07 11:50:00,61.91,62.03,61.87,62.0,151300.0,46.181,46.2705,46.1511,46.2481,151300.0
2012-11-07 12:00:00,62.02,62.06,61.96,62.01,104500.0,46.263,46.2929,46.2183,46.2556,104500.0
2012-11-07 12:10:00,62.01,62.06,61.93,62.02,111700.0,46.2556,46.2929,46.1959,46.263,111700.0
2012-11-07 12:20:00,62.02,62.1,61.99,62.02,102800.0,46.263,46.3227,46.2407,46.263,102800.0
2012-11-07 12:30:00,62.02,62.13,62.0,62.12,91200.0,46.263,46.3451,46.2481,46.3376,91200.0
2012-11-07 12:40:00,62.11,62.12,62.0,62.05,89400.0,46.3302,46.3376,46.2481,46.2854,89400.0
2012-11-07 12:50:00,62.05,62.08,62.0,62.05,70800.0,46.2854,46.3078,46.2481,46.2854,70800.0
2012-11-07 13:00:00,62.05,62.13,62.01,62.09,154700.0,46.2854,46.3451,46.2556,46.3153,154700.0
2012-11-07 13:10:00,62.08,62.17,62.06,62.16,239100.0,46.3078,46.3749,46.2929,46.3675,239100.0
2012-11-07 13:20:00,62.15,62.19,62.12,62.14,109500.0,46.36,46.3898,46.3376,46.3526,109500.0
2012-11-07 13:30:00,62.13,62.2,62.13,62.16,117500.0,46.3451,46.3973,46.3451,46.3675,117500.0
2012-11-07 13:40:00,62.16,62.22,62.11,62.15,155700.0,46.3675,46.4122,46.3302,46.36,155700.0
2012-11-07 13:50:00,62.14,62.29,62.14,62.19,162300.0,46.3526,46.4644,46.3526,46.3898,162300.0
2012-11-07 14:00:00,62.2,62.3,62.19,62.21,179300.0,46.3973,46.4719,46.3898,46.4048,179300.0
2012-11-07 14:10:00,62.21,62.24,62.14,62.15,98200.0,46.4048,46.4271,46.3526,46.36,98200.0
2012-11-07 14:20:00,62.15,62.21,62.13,62.19,109800.0,46.36,46.4048,46.3451,46.3898,109800.0
2012-11-07 14:30:00,62.17,62.19,62.0,62.03,132700.0,46.3749,46.3898,46.2481,46.2705,132700.0
2012-11-07 14:40:00,62.04,62.14,62.01,62.02,150800.0,46.278,46.3526,46.2556,46.263,150800.0
2012-11-07 14:50:00,62.02,62.13,62.0,62.12,222000.0,46.263,46.3451,46.2481,46.3376,222000.0
2012-11-07 15:00:00,62.13,62.15,62.0,62.09,301000.0,46.3451,46.36,46.2481,46.3153,301000.0
2012-11-07 15:10:00,62.09,62.18,62.09,62.17,232600.0,46.3153,46.3824,46.3153,46.3749,232600.0
2012-11-07 15:20:00,62.17,62.34,62.15,62.3,262400.0,46.3749,46.5017,46.36,46.4719,262400.0
2012-11-07 15:30:00,62.3,62.34,62.23,62.23,272100.0,46.4719,46.5017,46.4197,46.4197,272100.0
2012-11-07 15:40:00,62.22,62.35,62.16,62.18,362100.0,46.4122,46.5092,46.3675,46.3824,362100.0
2012-11-07 15:50:00,62.18,62.26,61.98,61.99,678000.0,46.3824,46.4421,46.2332,46.2407,678000.0
2012-11-08 09:30:00,61.8,61.99,61.71,61.88,234800.0,46.0989,46.2407,46.0318,46.1586,234800.0
2012-11-08 09:40:00,61.83,61.96,61.78,61.94,103300.0,46.1213,46.2183,46.084,46.2034,103300.0
2012-11-08 09:50:00,61.93,61.94,61.79,61.86,115700.0,46.1959,46.2034,46.0915,46.1437,115700.0
2012-11-08 10:00:00,61.86,61.89,61.7,61.72,131500.0,46.1437,46.1661,46.0243,46.0393,131500.0
2012-11-08 10:10:00,61.74,61.88,61.73,61.81,115700.0,46.0542,46.1586,46.0467,46.1064,115700.0
2012-11-08 10:20:00,61.8,61.81,61.45,61.57,422300.0,46.0989,46.1064,45.8379,45.9274,422300.0
2012-11-08 10:30:00,61.56,61.7,61.44,61.67,286100.0,45.9199,46.0243,45.8304,46.002,286100.0
2012-11-08 10:40:00,61.69,61.72,61.45,61.65,225700.0,46.0169,46.0393,45.8379,45.987,225700.0
2012-11-08 10:50:00,61.67,61.71,61.47,61.55,149700.0,46.002,46.0318,45.8528,45.9124,149700.0
2012-11-08 11:00:00,61.55,61.64,61.43,61.63,183700.0,45.9124,45.9796,45.8229,45.9721,183700.0
2012-11-08 11:10:00,61.6,61.61,61.5,61.53,137100.0,45.9497,45.9572,45.8752,45.8975,137100.0
2012-11-08 11:20:00,61.53,61.66,61.47,61.65,109900.0,45.8975,45.9945,45.8528,45.987,109900.0
2012-11-08 11:30:00,61.65,61.68,61.43,61.58,184800.0,45.987,46.0094,45.8229,45.9348,184800.0
2012-11-08 11:40:00,61.58,61.67,61.54,61.62,92100.0,45.9348,46.002,45.905,45.9647,92100.0
2012-11-08 11:50:00,61.62,61.64,61.57,61.59,63600.0,45.9647,45.9796,45.9274,45.9423,63600.0
2012-11-08 12:00:00,61.58,61.6,61.47,61.48,80700.0,45.9348,45.9497,45.8528,45.8602,80700.0
2012-11-08 12:10:00,61.47,61.52,61.36,61.46,114000.0,45.8528,45.8901,45.7707,45.8453,114000.0
2012-11-08 12:20:00,61.46,61.53,61.44,61.48,164000.0,45.8453,45.8975,45.8304,45.8602,164000.0
2012-11-08 12:30:00,61.48,61.49,61.29,61.34,125000.0,45.8602,45.8677,45.7185,45.7558,125000.0
2012-11-08 12:40:00,61.34,61.35,61.08,61.19,231300.0,45.7558,45.7633,45.5619,45.6439,231300.0
2012-11-08 12:50:00,61.19,61.27,61.16,61.25,131200.0,45.6439,45.7036,45.6215,45.6887,131200.0
2012-11-08 13:00:00,61.26,61.35,61.2,61.24,155600.0,45.6961,45.7633,45.6514,45.6812,155600.0
2012-11-08 13:10:00,61.25,61.25,61.01,61.12,175700.0,45.6887,45.6887,45.5096,45.5917,175700.0
2012-11-08 13:20:00,61.12,61.15,60.92,61.03,173600.0,45.5917,45.6141,45.4425,45.5246,173600.0
2012-11-08 13:30:00,61.04,61.14,60.98,61.12,108000.0,45.532,45.6066,45.4873,45.5917,108000.0
2012-11-08 13:40:00,61.13,61.18,61.09,61.15,156700.0,45.5992,45.6365,45.5693,45.6141,156700.0
2012-11-08 13:50:00,61.16,61.44,61.15,61.44,104400.0,45.6215,45.8304,45.6141,45.8304,104400.0
2012-11-08 14:00:00,61.44,61.45,61.21,61.25,191900.0,45.8304,45.8379,45.6588,45.6887,191900.0
2012-11-08 14:10:00,61.25,61.26,61.14,61.15,123200.0,45.6887,45.6961,45.6066,45.6141,123200.0
2012-11-08 14:20:00,61.15,61.16,61.0,61.05,161600.0,45.6141,45.6215,45.5022,45.5395,161600.0
2012-11-08 14:30:00,61.04,61.07,60.97,61.02,164600.0,45.532,45.5544,45.4798,45.5171,164600.0
2012-11-08 14:40:00,61.0,61.21,60.98,61.21,226600.0,45.5022,45.6588,45.4873,45.6588,226600.0
2012-11-08 14:50:00,61.2,61.24,61.16,61.16,119500.0,45.6514,45.6812,45.6215,45.6215,119500.0
2012-11-08 15:00:00,61.16,61.2,61.11,61.14,114900.0,45.6215,45.6514,45.5842,45.6066,114900.0
2012-11-08 15:10:00,61.14,61.23,61.13,61.2,126200.0,45.6066,45.6737,45.5992,45.6514,126200.0
2012-11-08 15:20:00,61.21,61.23,61.06,61.06,143000.0,45.6588,45.6737,45.5469,45.5469,143000.0
2012-11-08 15:30:00,61.07,61.19,61.01,61.14,299500.0,45.5544,45.6439,45.5096,45.6066,299500.0
2012-11-08 15:40:00,61.14,61.19,61.02,61.03,296700.0,45.6066,45.6439,45.5171,45.5246,296700.0
2012-11-08 15:50:00,61.03,61.09,60.84,60.87,503900.0,45.5246,45.5693,45.3828,45.4052,503900.0
2012-11-09 09:30:00,60.66,60.86,60.56,60.61,329000.0,45.2486,45.3978,45.174,45.2113,329000.0
2012-11-09 09:40:00,60.6,60.71,60.5,60.51,337100.0,45.2038,45.2859,45.1292,45.1367,337100.0
2012-11-09 09:50:00,60.5,60.53,60.31,60.36,289200.0,45.1292,45.1516,44.9875,45.0248,289200.0
2012-11-09 10:00:00,60.37,60.7,60.35,60.67,189800.0,45.0322,45.2784,45.0173,45.256,189800.0
2012-11-09 10:10:00,60.66,60.74,60.44,60.53,213100.0,45.2486,45.3082,45.0845,45.1516,213100.0
2012-11-09 10:20:00,60.53,60.67,60.5,60.55,134400.0,45.1516,45.256,45.1292,45.1665,134400.0
2012-11-09 10:30:00,60.55,60.58,60.38,60.38,191900.0,45.1665,45.1889,45.0397,45.0397,191900.0
2012-11-09 10:40:00,60.39,60.6,60.38,60.59,145700.0,45.0472,45.2038,45.0397,45.1963,145700.0
2012-11-09 10:50:00,60.59,60.6,60.42,60.5,161500.0,45.1963,45.2038,45.0695,45.1292,161500.0
2012-11-09 11:00:00,60.51,60.7,60.48,60.6,105600.0,45.1367,45.2784,45.1143,45.2038,105600.0
2012-11-09 11:10:00,60.6,60.73,60.58,60.72,82900.0,45.2038,45.3008,45.1889,45.2933,82900.0
2012-11-09 11:20:00,60.72,60.74,60.56,60.73,92900.0,45.2933,45.3082,45.174,45.3008,92900.0
2012-11-09 11:30:00,60.72,60.83,60.65,60.79,107300.0,45.2933,45.3754,45.2411,45.3455,107300.0
2012-11-09 11:40:00,60.8,60.86,60.79,60.85,81500.0,45.353,45.3978,45.3455,45.3903,81500.0
2012-11-09 11:50:00,60.86,60.96,60.78,60.96,86100.0,45.3978,45.4723,45.3381,45.4723,86100.0
2012-11-09 12:00:00,60.97,61.09,60.97,61.02,139200.0,45.4798,45.5693,45.4798,45.5171,139200.0
2012-11-09 12:10:00,61.02,61.18,61.02,61.15,99500.0,45.5171,45.6365,45.5171,45.6141,99500.0
2012-11-09 12:20:00,61.14,61.2,61.11,61.18,75700.0,45.6066,45.6514,45.5842,45.6365,75700.0
2012-11-09 12:30:00,61.17,61.18,61.08,61.11,85100.0,45.629,45.6365,45.5619,45.5842,85100.0
2012-11-09 12:40:00,61.12,61.14,61.07,61.11,65700.0,45.5917,45.6066,45.5544,45.5842,65700.0
2012-11-09 12:50:00,61.11,61.19,61.11,61.18,117000.0,45.5842,45.6439,45.5842,45.6365,117000.0
2012-11-09 13:00:00,61.16,61.24,61.13,61.16,88000.0,45.6215,45.6812,45.5992,45.6215,88000.0
2012-11-09 13:10:00,61.16,61.17,60.93,61.12,143500.0,45.6215,45.629,45.45,45.5917,143500.0
2012-11-09 13:20:00,61.11,61.13,60.78,60.79,194500.0,45.5842,45.5992,45.3381,45.3455,194500.0
2012-11-09 13:30:00,60.79,60.84,60.7,60.73,131300.0,45.3455,45.3828,45.2784,45.3008,131300.0
2012-11-09 13:40:00,60.74,60.89,60.67,60.85,98200.0,45.3082,45.4201,45.256,45.3903,98200.0
2012-11-09 13:50:00,60.84,60.98,60.84,60.94,74700.0,45.3828,45.4873,45.3828,45.4574,74700.0
2012-11-09 14:00:00,60.94,60.95,60.87,60.9,86000.0,45.4574,45.4649,45.4052,45.4276,86000.0
2012-11-09 14:10:00,60.89,61.05,60.88,60.99,113100.0,45.4201,45.5395,45.4127,45.4947,113100.0
2012-11-09 14:20:00,60.99,61.14,60.98,61.14,122700.0,45.4947,45.6066,45.4873,45.6066,122700.0
2012-11-09 14:30:00,61.13,61.35,61.1,61.3,196900.0,45.5992,45.7633,45.5768,45.726,196900.0
2012-11-09 14:40:00,61.3,61.32,61.07,61.11,110800.0,45.726,45.7409,45.5544,45.5842,110800.0
2012-11-09 14:50:00,61.09,61.15,61.0,61.03,98500.0,45.5693,45.6141,45.5022,45.5246,98500.0
2012-11-09 15:00:00,61.03,61.04,60.86,60.9,81000.0,45.5246,45.532,45.3978,45.4276,81000.0
2012-11-09 15:10:00,60.9,60.99,60.85,60.85,73300.0,45.4276,45.4947,45.3903,45.3903,73300.0
2012-11-09 15:20:00,60.85,60.95,60.85,60.94,114600.0,45.3903,45.4649,45.3903,45.4574,114600.0
2012-11-09 15:30:00,60.94,60.95,60.78,60.8,181600.0,45.4574,45.4649,45.3381,45.353,181600.0
2012-11-09 15:40:00,60.79,61.09,60.79,61.06,234300.0,45.3455,45.5693,45.3455,45.5469,234300.0
2012-11-09 15:50:00,61.06,61.07,60.89,60.94,565400.0,45.5469,45.5544,45.4201,45.4574,565400.0
2012-11-12 09:30:00,61.21,61.27,60.8,60.89,363000.0,45.6588,45.7036,45.353,45.4201,363000.0
2012-11-12 09:40:00,60.89,60.89,60.65,60.79,234200.0,45.4201,45.4201,45.2411,45.3455,234200.0
2012-11-12 09:50:00,60.79,61.28,60.79,61.27,264000.0,45.3455,45.711,45.3455,45.7036,264000.0
2012-11-12 10:00:00,61.26,61.43,61.18,61.29,262300.0,45.6961,45.8229,45.6365,45.7185,262300.0
2012-11-12 10:10:00,61.29,61.3,61.15,61.19,172600.0,45.7185,45.726,45.6141,45.6439,172600.0
2012-11-12 10:20:00,61.19,61.21,61.02,61.07,185700.0,45.6439,45.6588,45.5171,45.5544,185700.0
2012-11-12 10:30:00,61.07,61.08,60.97,60.98,214800.0,45.5544,45.5619,45.4798,45.4873,214800.0
2012-11-12 10:40:00,60.98,61.01,60.82,60.9,222800.0,45.4873,45.5096,45.3679,45.4276,222800.0
2012-11-12 10:50:00,60.89,60.91,60.82,60.91,121000.0,45.4201,45.435,45.3679,45.435,121000.0
2012-11-12 11:00:00,60.91,60.99,60.87,60.96,163500.0,45.435,45.4947,45.4052,45.4723,163500.0
2012-11-12 11:10:00,60.95,60.98,60.77,60.79,266700.0,45.4649,45.4873,45.3306,45.3455,266700.0
2012-11-12 11:20:00,60.79,60.8,60.71,60.71,204700.0,45.3455,45.353,45.2859,45.2859,204700.0
2012-11-12 11:30:00,60.71,60.73,60.5,60.55,417100.0,45.2859,45.3008,45.1292,45.1665,417100.0
2012-11-12 11:40:00,60.56,60.73,60.55,60.71,181500.0,45.174,45.3008,45.1665,45.2859,181500.0
2012-11-12 11:50:00,60.71,60.8,60.71,60.74,149100.0,45.2859,45.353,45.2859,45.3082,149100.0
2012-11-12 12:00:00,60.73,60.76,60.62,60.65,104300.0,45.3008,45.3232,45.2187,45.2411,104300.0
2012-11-12 12:10:00,60.65,60.73,60.59,60.72,112900.0,45.2411,45.3008,45.1963,45.2933,112900.0
2012-11-12 12:20:00,60.73,60.9,60.72,60.9,191500.0,45.3008,45.4276,45.2933,45.4276,191500.0
2012-11-12 12:30:00,60.9,60.96,60.88,60.93,102600.0,45.4276,45.4723,45.4127,45.45,102600.0
2012-11-12 12:40:00,60.93,60.98,60.91,60.91,71900.0,45.45,45.4873,45.435,45.435,71900.0
2012-11-12 12:50:00,60.91,61.0,60.87,60.99,107400.0,45.435,45.5022,45.4052,45.4947,107400.0
2012-11-12 13:00:00,60.99,61.22,60.99,61.22,147500.0,45.4947,45.6663,45.4947,45.6663,147500.0
2012-11-12 13:10:00,61.22,61.25,61.16,61.17,128400.0,45.6663,45.6887,45.6215,45.629,128400.0
2012-11-12 13:20:00,61.18,61.31,61.13,61.28,118000.0,45.6365,45.7334,45.5992,45.711,118000.0
2012-11-12 13:30:00,61.27,61.32,61.26,61.27,142800.0,45.7036,45.7409,45.6961,45.7036,142800.0
2012-11-12 13:40:00,61.27,61.27,61.13,61.15,104800.0,45.7036,45.7036,45.5992,45.6141,104800.0
2012-11-12 13:50:00,61.15,61.21,61.13,61.2,73000.0,45.6141,45.6588,45.5992,45.6514,73000.0
2012-11-12 14:00:00,61.19,61.2,61.1,61.15,109500.0,45.6439,45.6514,45.5768,45.6141,109500.0
2012-11-12 14:10:00,61.16,61.2,61.12,61.19,128300.0,45.6215,45.6514,45.5917,45.6439,128300.0
2012-11-12 14:20:00,61.19,61.26,61.16,61.2,124300.0,45.6439,45.6961,45.6215,45.6514,124300.0
2012-11-12 14:30:00,61.19,61.23,61.02,61.04,155300.0,45.6439,45.6737,45.5171,45.532,155300.0
2012-11-12 14:40:00,61.05,61.09,60.95,61.05,115100.0,45.5395,45.5693,45.4649,45.5395,115100.0
2012-11-12 14:50:00,61.05,61.08,61.02,61.03,85700.0,45.5395,45.5619,45.5171,45.5246,85700.0
2012-11-12 15:00:00,61.03,61.14,61.01,61.08,131600.0,45.5246,45.6066,45.5096,45.5619,131600.0
2012-11-12 15:10:00,61.07,61.09,60.95,60.98,279600.0,45.5544,45.5693,45.4649,45.4873,279600.0
2012-11-12 15:20:00,60.98,61.12,60.98,61.12,174400.0,45.4873,45.5917,45.4873,45.5917,174400.0
2012-11-12 15:30:00,61.11,61.21,61.09,61.19,327500.0,45.5842,45.6588,45.5693,45.6439,327500.0
2012-11-12 15:40:00,61.19,61.24,61.17,61.21,453100.0,45.6439,45.6812,45.629,45.6588,453100.0
2012-11-12 15:50:00,61.21,61.29,61.16,61.2,600100.0,45.6588,45.7185,45.6215,45.6514,600100.0
2012-11-13 09:30:00,62.36,63.42,62.31,63.31,2116100.0,46.5167,47.3074,46.4794,47.2253,2116100.0
2012-11-13 09:40:00,63.3,64.19,63.19,64.06,1939700.0,47.2178,47.8817,47.1358,47.7848,1939700.0
2012-11-13 09:50:00,64.05,64.3,63.92,64.03,904300.0,47.7773,47.9638,47.6803,47.7624,904300.0
2012-11-13 10:00:00,64.04,64.07,63.85,63.96,1005400.0,47.7698,47.7922,47.6281,47.7102,1005400.0
2012-11-13 10:10:00,63.98,64.44,63.97,64.06,1010200.0,47.7251,48.0682,47.7176,47.7848,1010200.0
2012-11-13 10:20:00,64.05,64.25,63.98,63.99,839300.0,47.7773,47.9265,47.7251,47.7325,839300.0
2012-11-13 10:30:00,63.99,64.08,63.76,64.0,973000.0,47.7325,47.7997,47.561,47.74,973000.0
2012-11-13 10:40:00,63.98,64.04,63.56,63.73,671700.0,47.7251,47.7698,47.4118,47.5386,671700.0
2012-11-13 10:50:00,63.75,64.12,63.64,63.94,704300.0,47.5535,47.8295,47.4715,47.6952,704300.0
2012-11-13 11:00:00,63.94,63.98,63.72,63.92,398300.0,47.6952,47.7251,47.5311,47.6803,398300.0
2012-11-13 11:10:00,63.92,63.92,63.76,63.8,285100.0,47.6803,47.6803,47.561,47.5908,285100.0
2012-11-13 11:20:00,63.81,63.83,63.71,63.8,252000.0,47.5983,47.6132,47.5237,47.5908,252000.0
2012-11-13 11:30:00,63.81,64.05,63.76,63.88,436100.0,47.5983,47.7773,47.561,47.6505,436100.0
2012-11-13 11:40:00,63.87,63.88,63.57,63.57,363700.0,47.643,47.6505,47.4192,47.4192,363700.0
2012-11-13 11:50:00,63.57,63.72,63.41,63.66,391900.0,47.4192,47.5311,47.2999,47.4864,391900.0
2012-11-13 12:00:00,63.67,63.76,63.51,63.51,147900.0,47.4938,47.561,47.3745,47.3745,147900.0
2012-11-13 12:10:00,63.51,63.63,63.34,63.49,432600.0,47.3745,47.464,47.2477,47.3596,432600.0
2012-11-13 12:20:00,63.49,63.89,63.48,63.82,529900.0,47.3596,47.6579,47.3521,47.6057,529900.0
2012-11-13 12:30:00,63.81,63.97,63.76,63.79,492000.0,47.5983,47.7176,47.561,47.5833,492000.0
2012-11-13 12:40:00,63.79,63.85,63.65,63.84,268000.0,47.5833,47.6281,47.4789,47.6206,268000.0
2012-11-13 12:50:00,63.84,63.84,63.69,63.69,130500.0,47.6206,47.6206,47.5088,47.5088,130500.0
2012-11-13 13:00:00,63.68,63.79,63.6,63.6,172400.0,47.5013,47.5833,47.4416,47.4416,172400.0
2012-11-13 13:10:00,63.6,63.8,63.59,63.72,215100.0,47.4416,47.5908,47.4342,47.5311,215100.0
2012-11-13 13:20:00,63.72,63.79,63.67,63.76,192400.0,47.5311,47.5833,47.4938,47.561,192400.0
2012-11-13 13:30:00,63.75,63.89,63.62,63.64,287800.0,47.5535,47.6579,47.4565,47.4715,287800.0
2012-11-13 13:40:00,63.64,63.78,63.64,63.77,223100.0,47.4715,47.5759,47.4715,47.5684,223100.0
2012-11-13 13:50:00,63.78,63.94,63.73,63.84,201800.0,47.5759,47.6952,47.5386,47.6206,201800.0
2012-11-13 14:00:00,63.85,63.91,63.74,63.74,187200.0,47.6281,47.6729,47.5461,47.5461,187200.0
2012-11-13 14:10:00,63.75,63.81,63.71,63.77,145100.0,47.5535,47.5983,47.5237,47.5684,145100.0
2012-11-13 14:20:00,63.78,63.78,63.62,63.66,295400.0,47.5759,47.5759,47.4565,47.4864,295400.0
2012-11-13 14:30:00,63.66,63.67,63.46,63.58,344500.0,47.4864,47.4938,47.3372,47.4267,344500.0
2012-11-13 14:40:00,63.58,63.73,63.58,63.69,240600.0,47.4267,47.5386,47.4267,47.5088,240600.0
2012-11-13 14:50:00,63.69,63.7,63.62,63.69,198300.0,47.5088,47.5162,47.4565,47.5088,198300.0
2012-11-13 15:00:00,63.69,63.75,63.64,63.68,282000.0,47.5088,47.5535,47.4715,47.5013,282000.0
2012-11-13 15:10:00,63.67,63.7,63.36,63.46,427300.0,47.4938,47.5162,47.2626,47.3372,427300.0
2012-11-13 15:20:00,63.46,63.49,63.38,63.39,365500.0,47.3372,47.3596,47.2775,47.285,365500.0
2012-11-13 15:30:00,63.39,63.48,63.37,63.47,308000.0,47.285,47.3521,47.2701,47.3446,308000.0
2012-11-13 15:40:00,63.47,63.58,63.38,63.58,560200.0,47.3446,47.4267,47.2775,47.4267,560200.0
2012-11-13 15:50:00,63.58,63.58,63.36,63.38,986000.0,47.4267,47.4267,47.2626,47.2775,986000.0
2012-11-14 09:30:00,63.24,63.5,63.1,63.1,706600.0,47.1731,47.367,47.0687,47.0687,706600.0
2012-11-14 09:40:00,63.1,63.21,62.62,62.69,797200.0,47.0687,47.1507,46.7106,46.7628,797200.0
2012-11-14 09:50:00,62.7,62.71,62.4,62.42,517700.0,46.7703,46.7777,46.5465,46.5614,517700.0
2012-11-14 10:00:00,62.42,62.55,62.38,62.51,451900.0,46.5614,46.6584,46.5316,46.6285,451900.0
2012-11-14 10:10:00,62.51,62.62,62.38,62.44,504700.0,46.6285,46.7106,46.5316,46.5763,504700.0
2012-11-14 10:20:00,62.44,62.44,62.25,62.26,357500.0,46.5763,46.5763,46.4346,46.4421,357500.0
2012-11-14 10:30:00,62.26,62.41,62.2,62.27,461200.0,46.4421,46.554,46.3973,46.4495,461200.0
2012-11-14 10:40:00,62.26,62.37,62.21,62.21,249300.0,46.4421,46.5241,46.4048,46.4048,249300.0
2012-11-14 10:50:00,62.22,62.24,62.06,62.1,262500.0,46.4122,46.4271,46.2929,46.3227,262500.0
2012-11-14 11:00:00,62.09,62.12,62.0,62.01,315100.0,46.3153,46.3376,46.2481,46.2556,315100.0
2012-11-14 11:10:00,62.01,62.13,61.99,62.11,244500.0,46.2556,46.3451,46.2407,46.3302,244500.0
2012-11-14 11:20:00,62.1,62.2,62.07,62.17,211400.0,46.3227,46.3973,46.3003,46.3749,211400.0
2012-11-14 11:30:00,62.17,62.26,62.14,62.22,353900.0,46.3749,46.4421,46.3526,46.4122,353900.0
2012-11-14 11:40:00,62.22,62.28,62.19,62.27,182500.0,46.4122,46.457,46.3898,46.4495,182500.0
2012-11-14 11:50:00,62.28,62.32,62.21,62.29,174800.0,46.457,46.4868,46.4048,46.4644,174800.0
2012-11-14 12:00:00,62.3,62.3,62.2,62.24,143300.0,46.4719,46.4719,46.3973,46.4271,143300.0
2012-11-14 12:10:00,62.23,63.2,62.2,62.38,481600.0,46.4197,47.1432,46.3973,46.5316,481600.0
2012-11-14 12:20:00,62.37,62.39,62.25,62.32,133700.0,46.5241,46.539,46.4346,46.4868,133700.0
2012-11-14 12:30:00,62.34,62.35,62.06,62.09,118500.0,46.5017,46.5092,46.2929,46.3153,118500.0
2012-11-14 12:40:00,62.07,62.16,62.03,62.08,136400.0,46.3003,46.3675,46.2705,46.3078,136400.0
2012-11-14 12:50:00,62.09,62.16,62.06,62.1,128700.0,46.3153,46.3675,46.2929,46.3227,128700.0
2012-11-14 13:00:00,62.1,62.16,62.06,62.12,150200.0,46.3227,46.3675,46.2929,46.3376,150200.0
2012-11-14 13:10:00,62.12,62.26,62.11,62.25,146100.0,46.3376,46.4421,46.3302,46.4346,146100.0
2012-11-14 13:20:00,62.26,62.27,62.16,62.16,104200.0,46.4421,46.4495,46.3675,46.3675,104200.0
2012-11-14 13:30:00,62.16,62.27,62.07,62.21,165900.0,46.3675,46.4495,46.3003,46.4048,165900.0
2012-11-14 13:40:00,62.22,62.24,62.07,62.11,141200.0,46.4122,46.4271,46.3003,46.3302,141200.0
2012-11-14 13:50:00,62.11,62.16,62.06,62.09,154500.0,46.3302,46.3675,46.2929,46.3153,154500.0
2012-11-14 14:00:00,62.1,62.16,62.05,62.12,296800.0,46.3227,46.3675,46.2854,46.3376,296800.0
2012-11-14 14:10:00,62.12,62.13,61.93,61.99,386800.0,46.3376,46.3451,46.1959,46.2407,386800.0
2012-11-14 14:20:00,61.98,62.1,61.97,62.07,201700.0,46.2332,46.3227,46.2257,46.3003,201700.0
2012-11-14 14:30:00,62.07,62.07,61.99,62.05,164600.0,46.3003,46.3003,46.2407,46.2854,164600.0
2012-11-14 14:40:00,62.06,62.09,62.0,62.01,173600.0,46.2929,46.3153,46.2481,46.2556,173600.0
2012-11-14 14:50:00,62.01,62.09,62.0,62.01,177300.0,46.2556,46.3153,46.2481,46.2556,177300.0
2012-11-14 15:00:00,62.01,62.08,61.91,61.93,409100.0,46.2556,46.3078,46.181,46.1959,409100.0
2012-11-14 15:10:00,61.93,61.95,61.72,61.72,369100.0,46.1959,46.2108,46.0393,46.0393,369100.0
2012-11-14 15:20:00,61.72,61.81,61.67,61.7,385800.0,46.0393,46.1064,46.002,46.0243,385800.0
2012-11-14 15:30:00,61.7,61.71,61.57,61.57,447700.0,46.0243,46.0318,45.9274,45.9274,447700.0
2012-11-14 15:40:00,61.57,61.58,61.32,61.36,638500.0,45.9274,45.9348,45.7409,45.7707,638500.0
2012-11-14 15:50:00,61.37,61.49,61.34,61.47,1020600.0,45.7782,45.8677,45.7558,45.8528,1020600.0
2012-11-15 09:30:00,61.27,61.86,61.27,61.72,490400.0,45.7036,46.1437,45.7036,46.0393,490400.0
2012-11-15 09:40:00,61.72,61.88,61.68,61.71,290200.0,46.0393,46.1586,46.0094,46.0318,290200.0
2012-11-15 09:50:00,61.72,61.72,61.27,61.39,301000.0,46.0393,46.0393,45.7036,45.7931,301000.0
2012-11-15 10:00:00,61.38,61.71,61.27,61.66,353700.0,45.7856,46.0318,45.7036,45.9945,353700.0
2012-11-15 10:10:00,61.68,61.7,61.55,61.66,195700.0,46.0094,46.0243,45.9124,45.9945,195700.0
2012-11-15 10:20:00,61.65,61.65,61.36,61.42,250200.0,45.987,45.987,45.7707,45.8155,250200.0
2012-11-15 10:30:00,61.42,61.65,61.41,61.57,181800.0,45.8155,45.987,45.808,45.9274,181800.0
2012-11-15 10:40:00,61.58,61.64,61.5,61.52,115700.0,45.9348,45.9796,45.8752,45.8901,115700.0
2012-11-15 10:50:00,61.53,61.61,61.37,61.4,151300.0,45.8975,45.9572,45.7782,45.8006,151300.0
2012-11-15 11:00:00,61.37,61.47,61.35,61.45,224700.0,45.7782,45.8528,45.7633,45.8379,224700.0
2012-11-15 11:10:00,61.46,61.46,61.13,61.16,331700.0,45.8453,45.8453,45.5992,45.6215,331700.0
2012-11-15 11:20:00,61.16,61.25,61.15,61.19,189800.0,45.6215,45.6887,45.6141,45.6439,189800.0
2012-11-15 11:30:00,61.18,61.36,61.17,61.33,179200.0,45.6365,45.7707,45.629,45.7483,179200.0
2012-11-15 11:40:00,61.34,61.36,61.14,61.18,147900.0,45.7558,45.7707,45.6066,45.6365,147900.0
2012-11-15 11:50:00,61.19,61.34,61.18,61.29,185400.0,45.6439,45.7558,45.6365,45.7185,185400.0
2012-11-15 12:00:00,61.29,61.31,61.25,61.25,156200.0,45.7185,45.7334,45.6887,45.6887,156200.0
2012-11-15 12:10:00,61.25,61.26,61.14,61.16,101300.0,45.6887,45.6961,45.6066,45.6215,101300.0
2012-11-15 12:20:00,61.17,61.21,61.13,61.19,129400.0,45.629,45.6588,45.5992,45.6439,129400.0
2012-11-15 12:30:00,61.19,61.37,61.18,61.37,110600.0,45.6439,45.7782,45.6365,45.7782,110600.0
2012-11-15 12:40:00,61.37,61.37,61.21,61.27,99400.0,45.7782,45.7782,45.6588,45.7036,99400.0
2012-11-15 12:50:00,61.26,61.34,61.25,61.33,113500.0,45.6961,45.7558,45.6887,45.7483,113500.0
2012-11-15 13:00:00,61.34,61.38,61.23,61.35,80400.0,45.7558,45.7856,45.6737,45.7633,80400.0
2012-11-15 13:10:00,61.34,61.38,61.31,61.37,119600.0,45.7558,45.7856,45.7334,45.7782,119600.0
2012-11-15 13:20:00,61.37,61.55,61.35,61.52,159800.0,45.7782,45.9124,45.7633,45.8901,159800.0
2012-11-15 13:30:00,61.54,61.64,61.53,61.64,179700.0,45.905,45.9796,45.8975,45.9796,179700.0
2012-11-15 13:40:00,61.64,61.66,61.55,61.58,177600.0,45.9796,45.9945,45.9124,45.9348,177600.0
2012-11-15 13:50:00,61.59,61.73,61.59,61.68,167400.0,45.9423,46.0467,45.9423,46.0094,167400.0
2012-11-15 14:00:00,61.67,61.68,61.51,61.52,159000.0,46.002,46.0094,45.8826,45.8901,159000.0
2012-11-15 14:10:00,61.52,61.61,61.47,61.51,124700.0,45.8901,45.9572,45.8528,45.8826,124700.0
2012-11-15 14:20:00,61.52,61.52,61.37,61.44,139700.0,45.8901,45.8901,45.7782,45.8304,139700.0
2012-11-15 14:30:00,61.43,61.43,61.32,61.36,117800.0,45.8229,45.8229,45.7409,45.7707,117800.0
2012-11-15 14:40:00,61.37,61.4,61.27,61.29,115600.0,45.7782,45.8006,45.7036,45.7185,115600.0
2012-11-15 14:50:00,61.29,61.36,61.21,61.22,117900.0,45.7185,45.7707,45.6588,45.6663,117900.0
2012-11-15 15:00:00,61.22,61.23,61.15,61.19,266500.0,45.6663,45.6737,45.6141,45.6439,266500.0
2012-11-15 15:10:00,61.19,61.23,61.17,61.19,159600.0,45.6439,45.6737,45.629,45.6439,159600.0
2012-11-15 15:20:00,61.19,61.23,61.13,61.16,125400.0,45.6439,45.6737,45.5992,45.6215,125400.0
2012-11-15 15:30:00,61.16,61.21,61.04,61.14,342300.0,45.6215,45.6588,45.532,45.6066,342300.0
2012-11-15 15:40:00,61.13,61.34,61.13,61.29,327200.0,45.5992,45.7558,45.5992,45.7185,327200.0
2012-11-15 15:50:00,61.29,61.38,61.25,61.25,450300.0,45.7185,45.7856,45.6887,45.6887,450300.0
2012-11-16 09:30:00,61.03,61.57,61.03,61.5,1094300.0,45.5246,45.9274,45.5246,45.8752,1094300.0
2012-11-16 09:40:00,61.51,61.6,61.14,61.26,194000.0,45.8826,45.9497,45.6066,45.6961,194000.0
2012-11-16 09:50:00,61.27,61.34,61.16,61.23,150900.0,45.7036,45.7558,45.6215,45.6737,150900.0
2012-11-16 10:00:00,61.22,61.41,61.08,61.41,257900.0,45.6663,45.808,45.5619,45.808,257900.0
2012-11-16 10:10:00,61.41,61.66,61.38,61.56,244500.0,45.808,45.9945,45.7856,45.9199,244500.0
2012-11-16 10:20:00,61.57,61.69,61.51,61.64,237100.0,45.9274,46.0169,45.8826,45.9796,237100.0
2012-11-16 10:30:00,61.64,61.68,61.53,61.56,293700.0,45.9796,46.0094,45.8975,45.9199,293700.0
2012-11-16 10:40:00,61.56,61.61,61.4,61.43,283000.0,45.9199,45.9572,45.8006,45.8229,283000.0
2012-11-16 10:50:00,61.42,61.51,61.36,61.5,270200.0,45.8155,45.8826,45.7707,45.8752,270200.0
2012-11-16 11:00:00,61.5,61.69,61.48,61.66,258900.0,45.8752,46.0169,45.8602,45.9945,258900.0
2012-11-16 11:10:00,61.66,61.73,61.55,61.58,271400.0,45.9945,46.0467,45.9124,45.9348,271400.0
2012-11-16 11:20:00,61.57,61.69,61.56,61.67,276900.0,45.9274,46.0169,45.9199,46.002,276900.0
2012-11-16 11:30:00,61.66,61.73,61.64,61.69,154500.0,45.9945,46.0467,45.9796,46.0169,154500.0
2012-11-16 11:40:00,61.69,61.98,61.62,61.93,333300.0,46.0169,46.2332,45.9647,46.1959,333300.0
2012-11-16 11:50:00,61.93,61.99,61.84,61.99,169000.0,46.1959,46.2407,46.1288,46.2407,169000.0
2012-11-16 12:00:00,61.99,62.0,61.8,61.9,313000.0,46.2407,46.2481,46.0989,46.1735,313000.0
2012-11-16 12:10:00,61.88,61.98,61.86,61.94,129500.0,46.1586,46.2332,46.1437,46.2034,129500.0
2012-11-16 12:20:00,61.94,61.95,61.84,61.89,110500.0,46.2034,46.2108,46.1288,46.1661,110500.0
2012-11-16 12:30:00,61.89,61.99,61.89,61.96,147100.0,46.1661,46.2407,46.1661,46.2183,147100.0
2012-11-16 12:40:00,61.96,61.97,61.87,61.88,113400.0,46.2183,46.2257,46.1511,46.1586,113400.0
2012-11-16 12:50:00,61.88,61.92,61.84,61.86,120000.0,46.1586,46.1884,46.1288,46.1437,120000.0
2012-11-16 13:00:00,61.85,61.96,61.84,61.93,119300.0,46.1362,46.2183,46.1288,46.1959,119300.0
2012-11-16 13:10:00,61.94,61.94,61.78,61.78,97400.0,46.2034,46.2034,46.084,46.084,97400.0
2012-11-16 13:20:00,61.78,61.95,61.78,61.92,72100.0,46.084,46.2108,46.084,46.1884,72100.0
2012-11-16 13:30:00,61.92,61.94,61.88,61.89,70600.0,46.1884,46.2034,46.1586,46.1661,70600.0
2012-11-16 13:40:00,61.89,61.96,61.87,61.94,65500.0,46.1661,46.2183,46.1511,46.2034,65500.0
2012-11-16 13:50:00,61.93,62.04,61.86,62.02,172100.0,46.1959,46.278,46.1437,46.263,172100.0
2012-11-16 14:00:00,62.02,62.12,62.01,62.1,142200.0,46.263,46.3376,46.2556,46.3227,142200.0
2012-11-16 14:10:00,62.1,62.11,61.95,62.03,118400.0,46.3227,46.3302,46.2108,46.2705,118400.0
2012-11-16 14:20:00,62.04,62.07,61.87,61.88,129100.0,46.278,46.3003,46.1511,46.1586,129100.0
2012-11-16 14:30:00,61.88,61.89,61.71,61.81,113800.0,46.1586,46.1661,46.0318,46.1064,113800.0
2012-11-16 14:40:00,61.8,61.97,61.8,61.96,140200.0,46.0989,46.2257,46.0989,46.2183,140200.0
2012-11-16 14:50:00,61.97,62.09,61.94,62.04,140800.0,46.2257,46.3153,46.2034,46.278,140800.0
2012-11-16 15:00:00,62.04,62.11,61.98,62.11,90500.0,46.278,46.3302,46.2332,46.3302,90500.0
2012-11-16 15:10:00,62.11,62.13,62.03,62.05,137900.0,46.3302,46.3451,46.2705,46.2854,137900.0
2012-11-16 15:20:00,62.04,62.15,61.99,62.1,260600.0,46.278,46.36,46.2407,46.3227,260600.0
2012-11-16 15:30:00,62.11,62.19,62.09,62.17,176000.0,46.3302,46.3898,46.3153,46.3749,176000.0
2012-11-16 15:40:00,62.17,62.28,62.12,62.13,378700.0,46.3749,46.457,46.3376,46.3451,378700.0
2012-11-16 15:50:00,62.13,62.2,62.08,62.12,445100.0,46.3451,46.3973,46.3078,46.3376,445100.0
2012-11-19 09:30:00,62.49,62.75,62.3,62.58,894200.0,46.6136,46.8076,46.4719,46.6808,894200.0
2012-11-19 09:40:00,62.58,62.59,62.37,62.55,268300.0,46.6808,46.6882,46.5241,46.6584,268300.0
2012-11-19 09:50:00,62.55,62.95,62.55,62.92,300000.0,46.6584,46.9568,46.6584,46.9344,300000.0
2012-11-19 10:00:00,62.95,63.04,62.91,62.91,852400.0,46.9568,47.0239,46.9269,46.9269,852400.0
2012-11-19 10:10:00,62.91,63.34,62.91,63.31,570400.0,46.9269,47.2477,46.9269,47.2253,570400.0
2012-11-19 10:20:00,63.31,63.34,63.05,63.27,481800.0,47.2253,47.2477,47.0314,47.1955,481800.0
2012-11-19 10:30:00,63.27,63.28,63.06,63.09,298200.0,47.1955,47.2029,47.0388,47.0612,298200.0
2012-11-19 10:40:00,63.08,63.12,62.95,63.05,206100.0,47.0537,47.0836,46.9568,47.0314,206100.0
2012-11-19 10:50:00,63.05,63.07,62.93,62.94,143800.0,47.0314,47.0463,46.9418,46.9493,143800.0
2012-11-19 11:00:00,62.94,63.0,62.7,62.71,364600.0,46.9493,46.9941,46.7703,46.7777,364600.0
2012-11-19 11:10:00,62.72,62.85,62.6,62.7,253700.0,46.7852,46.8822,46.6957,46.7703,253700.0
2012-11-19 11:20:00,62.69,62.82,62.69,62.77,153500.0,46.7628,46.8598,46.7628,46.8225,153500.0
2012-11-19 11:30:00,62.77,62.82,62.67,62.81,123000.0,46.8225,46.8598,46.7479,46.8523,123000.0
2012-11-19 11:40:00,62.81,62.94,62.77,62.88,146700.0,46.8523,46.9493,46.8225,46.9045,146700.0
2012-11-19 11:50:00,62.88,63.0,62.87,62.95,91400.0,46.9045,46.9941,46.8971,46.9568,91400.0
2012-11-19 12:00:00,62.95,63.0,62.9,62.93,128300.0,46.9568,46.9941,46.9195,46.9418,128300.0
2012-11-19 12:10:00,62.93,62.94,62.76,62.84,190200.0,46.9418,46.9493,46.815,46.8747,190200.0
2012-11-19 12:20:00,62.84,62.94,62.83,62.87,111300.0,46.8747,46.9493,46.8672,46.8971,111300.0
2012-11-19 12:30:00,62.86,62.99,62.86,62.96,138500.0,46.8896,46.9866,46.8896,46.9642,138500.0
2012-11-19 12:40:00,62.97,63.0,62.89,62.95,120000.0,46.9717,46.9941,46.912,46.9568,120000.0
2012-11-19 12:50:00,62.95,62.96,62.85,62.86,86300.0,46.9568,46.9642,46.8822,46.8896,86300.0
2012-11-19 13:00:00,62.86,62.92,62.84,62.91,93300.0,46.8896,46.9344,46.8747,46.9269,93300.0
2012-11-19 13:10:00,62.92,62.92,62.82,62.84,104600.0,46.9344,46.9344,46.8598,46.8747,104600.0
2012-11-19 13:20:00,62.84,62.94,62.83,62.9,80000.0,46.8747,46.9493,46.8672,46.9195,80000.0
2012-11-19 13:30:00,62.89,62.97,62.89,62.93,68900.0,46.912,46.9717,46.912,46.9418,68900.0
2012-11-19 13:40:00,62.92,62.96,62.89,62.89,70800.0,46.9344,46.9642,46.912,46.912,70800.0
2012-11-19 13:50:00,62.89,63.0,62.88,62.98,122500.0,46.912,46.9941,46.9045,46.9791,122500.0
2012-11-19 14:00:00,62.97,63.03,62.92,62.94,145200.0,46.9717,47.0164,46.9344,46.9493,145200.0
2012-11-19 14:10:00,62.94,63.03,62.94,63.03,102600.0,46.9493,47.0164,46.9493,47.0164,102600.0
2012-11-19 14:20:00,63.03,63.1,62.94,62.95,178500.0,47.0164,47.0687,46.9493,46.9568,178500.0
2012-11-19 14:30:00,62.95,63.05,62.91,63.04,205500.0,46.9568,47.0314,46.9269,47.0239,205500.0
2012-11-19 14:40:00,63.04,63.14,63.02,63.14,164800.0,47.0239,47.0985,47.009,47.0985,164800.0
2012-11-19 14:50:00,63.13,63.14,63.06,63.09,150700.0,47.091,47.0985,47.0388,47.0612,150700.0
2012-11-19 15:00:00,63.09,63.14,63.03,63.06,127600.0,47.0612,47.0985,47.0164,47.0388,127600.0
2012-11-19 15:10:00,63.07,63.17,63.05,63.11,143900.0,47.0463,47.1209,47.0314,47.0761,143900.0
2012-11-19 15:20:00,63.1,63.21,63.1,63.21,170500.0,47.0687,47.1507,47.0687,47.1507,170500.0
2012-11-19 15:30:00,63.2,63.23,63.17,63.18,234900.0,47.1432,47.1656,47.1209,47.1283,234900.0
2012-11-19 15:40:00,63.18,63.19,63.11,63.17,331400.0,47.1283,47.1358,47.0761,47.1209,331400.0
2012-11-19 15:50:00,63.17,63.33,63.16,63.33,606900.0,47.1209,47.2402,47.1134,47.2402,606900.0
2012-11-20 09:30:00,63.22,63.61,63.2,63.53,372200.0,47.1582,47.4491,47.1432,47.3894,372200.0
2012-11-20 09:40:00,63.54,63.7,63.42,63.69,241100.0,47.3969,47.5162,47.3074,47.5088,241100.0
2012-11-20 09:50:00,63.68,63.74,63.45,63.46,272200.0,47.5013,47.5461,47.3297,47.3372,272200.0
2012-11-20 10:00:00,63.45,63.57,63.25,63.28,251000.0,47.3297,47.4192,47.1805,47.2029,251000.0
2012-11-20 10:10:00,63.28,63.45,63.27,63.4,278600.0,47.2029,47.3297,47.1955,47.2924,278600.0
2012-11-20 10:20:00,63.4,63.44,63.33,63.44,230500.0,47.2924,47.3223,47.2402,47.3223,230500.0
2012-11-20 10:30:00,63.44,63.64,63.42,63.55,205400.0,47.3223,47.4715,47.3074,47.4043,205400.0
2012-11-20 10:40:00,63.55,63.78,63.55,63.74,237600.0,47.4043,47.5759,47.4043,47.5461,237600.0
2012-11-20 10:50:00,63.75,63.75,63.4,63.41,257100.0,47.5535,47.5535,47.2924,47.2999,257100.0
2012-11-20 11:00:00,63.41,63.43,63.24,63.3,169500.0,47.2999,47.3148,47.1731,47.2178,169500.0
2012-11-20 11:10:00,63.3,63.4,63.26,63.39,151600.0,47.2178,47.2924,47.188,47.285,151600.0
2012-11-20 11:20:00,63.39,63.55,63.33,63.52,414800.0,47.285,47.4043,47.2402,47.3819,414800.0
2012-11-20 11:30:00,63.52,63.56,63.48,63.49,203300.0,47.3819,47.4118,47.3521,47.3596,203300.0
2012-11-20 11:40:00,63.48,63.56,63.4,63.54,278700.0,47.3521,47.4118,47.2924,47.3969,278700.0
2012-11-20 11:50:00,63.54,63.77,63.48,63.74,206900.0,47.3969,47.5684,47.3521,47.5461,206900.0
2012-11-20 12:00:00,63.75,63.83,63.73,63.74,140300.0,47.5535,47.6132,47.5386,47.5461,140300.0
2012-11-20 12:10:00,63.75,63.82,63.61,63.61,146100.0,47.5535,47.6057,47.4491,47.4491,146100.0
2012-11-20 12:20:00,63.6,63.68,63.57,63.6,149100.0,47.4416,47.5013,47.4192,47.4416,149100.0
2012-11-20 12:30:00,63.61,63.73,63.58,63.65,150900.0,47.4491,47.5386,47.4267,47.4789,150900.0
2012-11-20 12:40:00,63.64,63.7,63.61,63.69,93300.0,47.4715,47.5162,47.4491,47.5088,93300.0
2012-11-20 12:50:00,63.7,63.75,63.65,63.7,109300.0,47.5162,47.5535,47.4789,47.5162,109300.0
2012-11-20 13:00:00,63.69,63.71,63.4,63.4,132900.0,47.5088,47.5237,47.2924,47.2924,132900.0
2012-11-20 13:10:00,63.4,63.4,63.15,63.33,256200.0,47.2924,47.2924,47.1059,47.2402,256200.0
2012-11-20 13:20:00,63.33,63.42,63.16,63.17,181200.0,47.2402,47.3074,47.1134,47.1209,181200.0
2012-11-20 13:30:00,63.17,63.25,63.16,63.19,137100.0,47.1209,47.1805,47.1134,47.1358,137100.0
2012-11-20 13:40:00,63.2,63.28,63.16,63.26,104600.0,47.1432,47.2029,47.1134,47.188,104600.0
2012-11-20 13:50:00,63.26,63.4,63.26,63.4,128900.0,47.188,47.2924,47.188,47.2924,128900.0
2012-11-20 14:00:00,63.39,63.4,63.27,63.29,142600.0,47.285,47.2924,47.1955,47.2104,142600.0
2012-11-20 14:10:00,63.29,63.44,63.29,63.41,130000.0,47.2104,47.3223,47.2104,47.2999,130000.0
2012-11-20 14:20:00,63.4,63.46,63.35,63.44,117600.0,47.2924,47.3372,47.2551,47.3223,117600.0
2012-11-20 14:30:00,63.44,63.47,63.38,63.45,140600.0,47.3223,47.3446,47.2775,47.3297,140600.0
2012-11-20 14:40:00,63.44,63.5,63.39,63.43,172200.0,47.3223,47.367,47.285,47.3148,172200.0
2012-11-20 14:50:00,63.44,63.52,63.43,63.51,130300.0,47.3223,47.3819,47.3148,47.3745,130300.0
2012-11-20 15:00:00,63.52,63.65,63.51,63.59,159300.0,47.3819,47.4789,47.3745,47.4342,159300.0
2012-11-20 15:10:00,63.59,63.77,63.55,63.76,264400.0,47.4342,47.5684,47.4043,47.561,264400.0
2012-11-20 15:20:00,63.76,63.86,63.69,63.73,255900.0,47.561,47.6356,47.5088,47.5386,255900.0
2012-11-20 15:30:00,63.73,63.82,63.72,63.77,217600.0,47.5386,47.6057,47.5311,47.5684,217600.0
2012-11-20 15:40:00,63.77,63.87,63.73,63.79,318000.0,47.5684,47.643,47.5386,47.5833,318000.0
2012-11-20 15:50:00,63.79,63.86,63.75,63.83,460000.0,47.5833,47.6356,47.5535,47.6132,460000.0
2012-11-21 09:30:00,63.66,63.8,63.5,63.63,364600.0,47.4864,47.5908,47.367,47.464,364600.0
2012-11-21 09:40:00,63.63,63.78,63.5,63.78,164200.0,47.464,47.5759,47.367,47.5759,164200.0
2012-11-21 09:50:00,63.78,63.86,63.73,63.83,197500.0,47.5759,47.6356,47.5386,47.6132,197500.0
2012-11-21 10:00:00,63.83,63.85,63.73,63.76,184300.0,47.6132,47.6281,47.5386,47.561,184300.0
2012-11-21 10:10:00,63.76,63.87,63.74,63.86,168900.0,47.561,47.643,47.5461,47.6356,168900.0
2012-11-21 10:20:00,63.85,63.88,63.67,63.69,222000.0,47.6281,47.6505,47.4938,47.5088,222000.0
2012-11-21 10:30:00,63.7,63.76,63.65,63.69,152700.0,47.5162,47.561,47.4789,47.5088,152700.0
2012-11-21 10:40:00,63.69,63.71,63.56,63.63,185100.0,47.5088,47.5237,47.4118,47.464,185100.0
2012-11-21 10:50:00,63.63,63.76,63.62,63.65,179700.0,47.464,47.561,47.4565,47.4789,179700.0
2012-11-21 11:00:00,63.67,63.69,63.59,63.67,149400.0,47.4938,47.5088,47.4342,47.4938,149400.0
2012-11-21 11:10:00,63.67,63.89,63.67,63.85,95200.0,47.4938,47.6579,47.4938,47.6281,95200.0
2012-11-21 11:20:00,63.85,63.9,63.76,63.87,99700.0,47.6281,47.6654,47.561,47.643,99700.0
2012-11-21 11:30:00,63.86,63.9,63.79,63.88,116300.0,47.6356,47.6654,47.5833,47.6505,116300.0
2012-11-21 11:40:00,63.88,63.96,63.87,63.91,100800.0,47.6505,47.7102,47.643,47.6729,100800.0
2012-11-21 11:50:00,63.92,63.98,63.86,63.97,134200.0,47.6803,47.7251,47.6356,47.7176,134200.0
2012-11-21 12:00:00,63.97,64.02,63.93,64.0,151200.0,47.7176,47.7549,47.6878,47.74,151200.0
2012-11-21 12:10:00,64.01,64.1,63.99,64.06,116700.0,47.7475,47.8146,47.7325,47.7848,116700.0
2012-11-21 12:20:00,64.08,64.17,64.03,64.12,106600.0,47.7997,47.8668,47.7624,47.8295,106600.0
2012-11-21 12:30:00,64.12,64.18,64.09,64.12,115000.0,47.8295,47.8743,47.8071,47.8295,115000.0
2012-11-21 12:40:00,64.13,64.18,64.08,64.09,55300.0,47.837,47.8743,47.7997,47.8071,55300.0
2012-11-21 12:50:00,64.09,64.1,63.98,64.03,107700.0,47.8071,47.8146,47.7251,47.7624,107700.0
2012-11-21 13:00:00,64.04,64.05,63.92,63.93,88000.0,47.7698,47.7773,47.6803,47.6878,88000.0
2012-11-21 13:10:00,63.93,63.95,63.88,63.89,62800.0,47.6878,47.7027,47.6505,47.6579,62800.0
2012-11-21 13:20:00,63.9,63.99,63.89,63.99,76200.0,47.6654,47.7325,47.6579,47.7325,76200.0
2012-11-21 13:30:00,63.99,64.01,63.95,63.98,70500.0,47.7325,47.7475,47.7027,47.7251,70500.0
2012-11-21 13:40:00,63.98,64.01,63.96,64.01,48200.0,47.7251,47.7475,47.7102,47.7475,48200.0
2012-11-21 13:50:00,64.01,64.03,63.96,64.0,76300.0,47.7475,47.7624,47.7102,47.74,76300.0
2012-11-21 14:00:00,64.0,64.07,63.99,64.06,73300.0,47.74,47.7922,47.7325,47.7848,73300.0
2012-11-21 14:10:00,64.05,64.06,64.02,64.03,100700.0,47.7773,47.7848,47.7549,47.7624,100700.0
2012-11-21 14:20:00,64.02,64.03,64.0,64.03,82400.0,47.7549,47.7624,47.74,47.7624,82400.0
2012-11-21 14:30:00,64.03,64.08,64.03,64.06,62600.0,47.7624,47.7997,47.7624,47.7848,62600.0
2012-11-21 14:40:00,64.06,64.1,64.04,64.09,128400.0,47.7848,47.8146,47.7698,47.8071,128400.0
2012-11-21 14:50:00,64.09,64.1,64.05,64.09,67900.0,47.8071,47.8146,47.7773,47.8071,67900.0
2012-11-21 15:00:00,64.1,64.16,64.09,64.13,109000.0,47.8146,47.8593,47.8071,47.837,109000.0
2012-11-21 15:10:00,64.13,64.14,64.1,64.12,75600.0,47.837,47.8444,47.8146,47.8295,75600.0
2012-11-21 15:20:00,64.12,64.12,64.06,64.09,173400.0,47.8295,47.8295,47.7848,47.8071,173400.0
2012-11-21 15:30:00,64.09,64.1,64.03,64.04,171100.0,47.8071,47.8146,47.7624,47.7698,171100.0
2012-11-21 15:40:00,64.04,64.14,64.03,64.06,203100.0,47.7698,47.8444,47.7624,47.7848,203100.0
2012-11-21 15:50:00,64.06,64.1,64.02,64.09,237700.0,47.7848,47.8146,47.7549,47.8071,237700.0
2012-11-23 09:30:00,64.28,64.45,64.18,64.37,278300.0,47.9489,48.0757,47.8743,48.016,278300.0
2012-11-23 09:40:00,64.38,64.42,64.15,64.18,189000.0,48.0235,48.0533,47.8519,47.8743,189000.0
2012-11-23 09:50:00,64.19,64.35,64.12,64.33,188600.0,47.8817,48.0011,47.8295,47.9862,188600.0
2012-11-23 10:00:00,64.33,64.37,64.24,64.35,163700.0,47.9862,48.016,47.919,48.0011,163700.0
2012-11-23 10:10:00,64.35,64.41,64.3,64.34,211600.0,48.0011,48.0458,47.9638,47.9936,211600.0
2012-11-23 10:20:00,64.35,64.54,64.34,64.54,199100.0,48.0011,48.1428,47.9936,48.1428,199100.0
2012-11-23 10:30:00,64.53,64.58,64.42,64.51,174100.0,48.1353,48.1726,48.0533,48.1204,174100.0
2012-11-23 10:40:00,64.52,64.6,64.49,64.49,147300.0,48.1279,48.1876,48.1055,48.1055,147300.0
2012-11-23 10:50:00,64.49,64.56,64.47,64.53,138300.0,48.1055,48.1577,48.0906,48.1353,138300.0
2012-11-23 11:00:00,64.52,64.52,64.44,64.46,95100.0,48.1279,48.1279,48.0682,48.0831,95100.0
2012-11-23 11:10:00,64.47,64.6,64.44,64.55,181000.0,48.0906,48.1876,48.0682,48.1503,181000.0
2012-11-23 11:20:00,64.55,64.59,64.36,64.41,178900.0,48.1503,48.1801,48.0085,48.0458,178900.0
2012-11-23 11:30:00,64.41,64.5,64.4,64.47,74800.0,48.0458,48.113,48.0384,48.0906,74800.0
2012-11-23 11:40:00,64.48,64.49,64.44,64.47,92000.0,48.098,48.1055,48.0682,48.0906,92000.0
2012-11-23 11:50:00,64.47,64.52,64.46,64.51,79600.0,48.0906,48.1279,48.0831,48.1204,79600.0
2012-11-23 12:00:00,64.51,64.54,64.46,64.48,90100.0,48.1204,48.1428,48.0831,48.098,90100.0
2012-11-23 12:10:00,64.48,64.5,64.44,64.48,73700.0,48.098,48.113,48.0682,48.098,73700.0
2012-11-23 12:20:00,64.47,64.51,64.43,64.44,131300.0,48.0906,48.1204,48.0607,48.0682,131300.0
2012-11-23 12:30:00,64.43,64.64,64.42,64.64,142900.0,48.0607,48.2174,48.0533,48.2174,142900.0
2012-11-23 12:40:00,64.64,64.7,64.51,64.53,211600.0,48.2174,48.2622,48.1204,48.1353,211600.0
2012-11-23 12:50:00,64.53,64.83,64.53,64.81,336400.0,48.1353,48.3591,48.1353,48.3442,336400.0
2012-11-26 09:30:00,64.6,64.89,64.45,64.53,330900.0,48.1876,48.4039,48.0757,48.1353,330900.0
2012-11-26 09:40:00,64.53,64.6,64.45,64.6,141100.0,48.1353,48.1876,48.0757,48.1876,141100.0
2012-11-26 09:50:00,64.59,64.75,64.56,64.63,161400.0,48.1801,48.2994,48.1577,48.2099,161400.0
2012-11-26 10:00:00,64.64,64.69,64.52,64.56,134400.0,48.2174,48.2547,48.1279,48.1577,134400.0
2012-11-26 10:10:00,64.55,64.59,64.39,64.45,192300.0,48.1503,48.1801,48.0309,48.0757,192300.0
2012-11-26 10:20:00,64.44,64.44,64.28,64.3,210700.0,48.0682,48.0682,47.9489,47.9638,210700.0
2012-11-26 10:30:00,64.3,64.46,64.28,64.38,177100.0,47.9638,48.0831,47.9489,48.0235,177100.0
2012-11-26 10:40:00,64.4,64.44,64.33,64.35,145200.0,48.0384,48.0682,47.9862,48.0011,145200.0
2012-11-26 10:50:00,64.35,64.39,64.28,64.3,114300.0,48.0011,48.0309,47.9489,47.9638,114300.0
2012-11-26 11:00:00,64.29,64.3,64.16,64.23,121400.0,47.9563,47.9638,47.8593,47.9116,121400.0
2012-11-26 11:10:00,64.23,64.29,64.18,64.2,150100.0,47.9116,47.9563,47.8743,47.8892,150100.0
2012-11-26 11:20:00,64.21,64.28,64.2,64.2,104400.0,47.8966,47.9489,47.8892,47.8892,104400.0
2012-11-26 11:30:00,64.21,64.41,64.2,64.36,132800.0,47.8966,48.0458,47.8892,48.0085,132800.0
2012-11-26 11:40:00,64.36,64.42,64.3,64.42,163800.0,48.0085,48.0533,47.9638,48.0533,163800.0
2012-11-26 11:50:00,64.42,64.45,64.37,64.42,120000.0,48.0533,48.0757,48.016,48.0533,120000.0
2012-11-26 12:00:00,64.41,64.42,64.37,64.38,91600.0,48.0458,48.0533,48.016,48.0235,91600.0
2012-11-26 12:10:00,64.38,64.52,64.37,64.5,143400.0,48.0235,48.1279,48.016,48.113,143400.0
2012-11-26 12:20:00,64.5,64.62,64.49,64.5,180700.0,48.113,48.2025,48.1055,48.113,180700.0
2012-11-26 12:30:00,64.5,64.58,64.39,64.56,137600.0,48.113,48.1726,48.0309,48.1577,137600.0
2012-11-26 12:40:00,64.54,64.6,64.45,64.58,121100.0,48.1428,48.1876,48.0757,48.1726,121100.0
2012-11-26 12:50:00,64.58,64.61,64.53,64.53,62000.0,48.1726,48.195,48.1353,48.1353,62000.0
2012-11-26 13:00:00,64.53,64.53,64.41,64.45,104900.0,48.1353,48.1353,48.0458,48.0757,104900.0
2012-11-26 13:10:00,64.44,64.6,64.41,64.56,123500.0,48.0682,48.1876,48.0458,48.1577,123500.0
2012-11-26 13:20:00,64.56,64.63,64.52,64.55,89900.0,48.1577,48.2099,48.1279,48.1503,89900.0
2012-11-26 13:30:00,64.55,64.61,64.52,64.58,77200.0,48.1503,48.195,48.1279,48.1726,77200.0
2012-11-26 13:40:00,64.59,64.59,64.51,64.52,61100.0,48.1801,48.1801,48.1204,48.1279,61100.0
2012-11-26 13:50:00,64.53,64.66,64.51,64.51,69400.0,48.1353,48.2323,48.1204,48.1204,69400.0
2012-11-26 14:00:00,64.52,64.52,64.43,64.47,89200.0,48.1279,48.1279,48.0607,48.0906,89200.0
2012-11-26 14:10:00,64.47,64.52,64.45,64.49,67700.0,48.0906,48.1279,48.0757,48.1055,67700.0
2012-11-26 14:20:00,64.48,64.51,64.39,64.41,90700.0,48.098,48.1204,48.0309,48.0458,90700.0
2012-11-26 14:30:00,64.41,64.46,64.39,64.46,72200.0,48.0458,48.0831,48.0309,48.0831,72200.0
2012-11-26 14:40:00,64.47,64.56,64.44,64.56,85700.0,48.0906,48.1577,48.0682,48.1577,85700.0
2012-11-26 14:50:00,64.55,64.71,64.55,64.67,137300.0,48.1503,48.2696,48.1503,48.2398,137300.0
2012-11-26 15:00:00,64.67,64.73,64.67,64.7,125600.0,48.2398,48.2845,48.2398,48.2622,125600.0
2012-11-26 15:10:00,64.69,64.7,64.59,64.67,113800.0,48.2547,48.2622,48.1801,48.2398,113800.0
2012-11-26 15:20:00,64.66,64.74,64.65,64.7,125700.0,48.2323,48.292,48.2249,48.2622,125700.0
2012-11-26 15:30:00,64.7,64.7,64.63,64.66,139000.0,48.2622,48.2622,48.2099,48.2323,139000.0
2012-11-26 15:40:00,64.66,64.75,64.66,64.69,197900.0,48.2323,48.2994,48.2323,48.2547,197900.0
2012-11-26 15:50:00,64.69,64.73,64.63,64.68,448500.0,48.2547,48.2845,48.2099,48.2472,448500.0
2012-11-27 09:30:00,63.96,64.27,63.55,64.23,596600.0,47.9258,48.1581,47.6186,48.1281,596600.0
2012-11-27 09:40:00,64.24,64.25,63.98,64.16,201500.0,48.1356,48.1431,47.9408,48.0757,201500.0
2012-11-27 09:50:00,64.15,64.41,64.04,64.25,141800.0,48.0682,48.263,47.9858,48.1431,141800.0
2012-11-27 10:00:00,64.25,64.3,64.07,64.13,224600.0,48.1431,48.1806,48.0082,48.0532,224600.0
2012-11-27 10:10:00,64.14,64.16,63.96,64.06,284600.0,48.0607,48.0757,47.9258,48.0007,284600.0
2012-11-27 10:20:00,64.06,64.08,63.85,63.94,275500.0,48.0007,48.0157,47.8434,47.9108,275500.0
2012-11-27 10:30:00,63.92,64.06,63.87,63.96,185200.0,47.8958,48.0007,47.8584,47.9258,185200.0
2012-11-27 10:40:00,63.97,64.04,63.95,64.02,262200.0,47.9333,47.9858,47.9183,47.9708,262200.0
2012-11-27 10:50:00,64.01,64.07,63.95,63.96,99700.0,47.9633,48.0082,47.9183,47.9258,99700.0
2012-11-27 11:00:00,63.97,64.02,63.94,63.98,114600.0,47.9333,47.9708,47.9108,47.9408,114600.0
2012-11-27 11:10:00,63.99,64.03,63.96,63.99,73400.0,47.9483,47.9783,47.9258,47.9483,73400.0
2012-11-27 11:20:00,63.99,64.01,63.82,63.94,116700.0,47.9483,47.9633,47.8209,47.9108,116700.0
2012-11-27 11:30:00,63.93,64.07,63.91,64.06,183600.0,47.9033,48.0082,47.8883,48.0007,183600.0
2012-11-27 11:40:00,64.07,64.09,63.99,64.07,155400.0,48.0082,48.0232,47.9483,48.0082,155400.0
2012-11-27 11:50:00,64.07,64.31,64.03,64.3,409000.0,48.0082,48.1881,47.9783,48.1806,409000.0
2012-11-27 12:00:00,64.31,64.46,64.29,64.31,276500.0,48.1881,48.3005,48.1731,48.1881,276500.0
2012-11-27 12:10:00,64.32,64.38,64.16,64.18,272800.0,48.1956,48.2405,48.0757,48.0907,272800.0
2012-11-27 12:20:00,64.18,64.22,64.18,64.2,238800.0,48.0907,48.1206,48.0907,48.1056,238800.0
2012-11-27 12:30:00,64.2,64.24,64.16,64.21,59100.0,48.1056,48.1356,48.0757,48.1131,59100.0
2012-11-27 12:40:00,64.21,64.33,64.18,64.32,320100.0,48.1131,48.2031,48.0907,48.1956,320100.0
2012-11-27 12:50:00,64.33,64.35,64.25,64.3,176300.0,48.2031,48.218,48.1431,48.1806,176300.0
2012-11-27 13:00:00,64.3,64.32,64.25,64.3,134300.0,48.1806,48.1956,48.1431,48.1806,134300.0
2012-11-27 13:10:00,64.3,64.32,64.2,64.25,162000.0,48.1806,48.1956,48.1056,48.1431,162000.0
2012-11-27 13:20:00,64.24,64.26,64.11,64.16,80900.0,48.1356,48.1506,48.0382,48.0757,80900.0
2012-11-27 13:30:00,64.17,64.3,64.09,64.25,242500.0,48.0832,48.1806,48.0232,48.1431,242500.0
2012-11-27 13:40:00,64.25,64.35,64.13,64.34,248500.0,48.1431,48.218,48.0532,48.2105,248500.0
2012-11-27 13:50:00,64.34,64.34,64.21,64.25,96900.0,48.2105,48.2105,48.1131,48.1431,96900.0
2012-11-27 14:00:00,64.25,64.3,64.23,64.27,110300.0,48.1431,48.1806,48.1281,48.1581,110300.0
2012-11-27 14:10:00,64.27,64.37,64.24,64.36,103800.0,48.1581,48.233,48.1356,48.2255,103800.0
2012-11-27 14:20:00,64.35,64.36,64.06,64.1,140000.0,48.218,48.2255,48.0007,48.0307,140000.0
2012-11-27 14:30:00,64.1,64.2,64.04,64.14,140500.0,48.0307,48.1056,47.9858,48.0607,140500.0
2012-11-27 14:40:00,64.14,64.18,63.96,64.06,134100.0,48.0607,48.0907,47.9258,48.0007,134100.0
2012-11-27 14:50:00,64.07,64.13,64.02,64.07,104600.0,48.0082,48.0532,47.9708,48.0082,104600.0
2012-11-27 15:00:00,64.08,64.24,64.08,64.23,117200.0,48.0157,48.1356,48.0157,48.1281,117200.0
2012-11-27 15:10:00,64.22,64.27,64.16,64.2,120800.0,48.1206,48.1581,48.0757,48.1056,120800.0
2012-11-27 15:20:00,64.2,64.32,64.2,64.28,217600.0,48.1056,48.1956,48.1056,48.1656,217600.0
2012-11-27 15:30:00,64.28,64.28,64.11,64.17,163600.0,48.1656,48.1656,48.0382,48.0832,163600.0
2012-11-27 15:40:00,64.18,64.25,64.12,64.25,221400.0,48.0907,48.1431,48.0457,48.1431,221400.0
2012-11-27 15:50:00,64.24,64.24,64.09,64.17,453300.0,48.1356,48.1356,48.0232,48.0832,453300.0
2012-11-28 09:30:00,63.87,64.14,63.72,64.13,252500.0,47.8584,48.0607,47.746,48.0532,252500.0
2012-11-28 09:40:00,64.13,64.22,63.99,64.04,143400.0,48.0532,48.1206,47.9483,47.9858,143400.0
2012-11-28 09:50:00,64.06,64.14,63.98,64.08,186800.0,48.0007,48.0607,47.9408,48.0157,186800.0
2012-11-28 10:00:00,64.08,64.08,63.37,63.46,431300.0,48.0157,48.0157,47.4837,47.5512,431300.0
2012-11-28 10:10:00,63.48,63.76,63.48,63.58,399600.0,47.5661,47.7759,47.5661,47.6411,399600.0
2012-11-28 10:20:00,63.57,63.77,63.52,63.59,184800.0,47.6336,47.7834,47.5961,47.6486,184800.0
2012-11-28 10:30:00,63.59,63.98,63.58,63.89,172200.0,47.6486,47.9408,47.6411,47.8734,172200.0
2012-11-28 10:40:00,63.89,64.18,63.88,64.04,179700.0,47.8734,48.0907,47.8659,47.9858,179700.0
2012-11-28 10:50:00,64.03,64.14,63.91,64.0,160900.0,47.9783,48.0607,47.8883,47.9558,160900.0
2012-11-28 11:00:00,64.01,64.11,63.98,64.02,249200.0,47.9633,48.0382,47.9408,47.9708,249200.0
2012-11-28 11:10:00,64.03,64.25,64.01,64.23,186300.0,47.9783,48.1431,47.9633,48.1281,186300.0
2012-11-28 11:20:00,64.25,64.32,64.19,64.29,112500.0,48.1431,48.1956,48.0981,48.1731,112500.0
2012-11-28 11:30:00,64.32,64.34,64.09,64.14,62600.0,48.1956,48.2105,48.0232,48.0607,62600.0
2012-11-28 11:40:00,64.14,64.16,64.05,64.15,74600.0,48.0607,48.0757,47.9932,48.0682,74600.0
2012-11-28 11:50:00,64.15,64.17,64.0,64.05,108700.0,48.0682,48.0832,47.9558,47.9932,108700.0
2012-11-28 12:00:00,64.04,64.07,63.9,64.01,108200.0,47.9858,48.0082,47.8808,47.9633,108200.0
2012-11-28 12:10:00,64.01,64.19,63.92,64.16,175600.0,47.9633,48.0981,47.8958,48.0757,175600.0
2012-11-28 12:20:00,64.18,64.29,64.14,64.25,104700.0,48.0907,48.1731,48.0607,48.1431,104700.0
2012-11-28 12:30:00,64.25,64.37,64.22,64.31,88300.0,48.1431,48.233,48.1206,48.1881,88300.0
2012-11-28 12:40:00,64.31,64.38,64.27,64.33,81100.0,48.1881,48.2405,48.1581,48.2031,81100.0
2012-11-28 12:50:00,64.32,64.4,64.29,64.35,67400.0,48.1956,48.2555,48.1731,48.218,67400.0
2012-11-28 13:00:00,64.35,64.39,64.33,64.37,82400.0,48.218,48.248,48.2031,48.233,82400.0
2012-11-28 13:10:00,64.36,64.41,64.31,64.34,108400.0,48.2255,48.263,48.1881,48.2105,108400.0
2012-11-28 13:20:00,64.33,64.42,64.32,64.42,55000.0,48.2031,48.2705,48.1956,48.2705,55000.0
2012-11-28 13:30:00,64.41,64.56,64.41,64.48,173100.0,48.263,48.3754,48.263,48.3154,173100.0
2012-11-28 13:40:00,64.49,64.55,64.47,64.53,93600.0,48.3229,48.3679,48.308,48.3529,93600.0
2012-11-28 13:50:00,64.53,64.58,64.47,64.53,64300.0,48.3529,48.3904,48.308,48.3529,64300.0
2012-11-28 14:00:00,64.52,64.6,64.48,64.57,117500.0,48.3454,48.4054,48.3154,48.3829,117500.0
2012-11-28 14:10:00,64.57,64.62,64.55,64.59,121900.0,48.3829,48.4204,48.3679,48.3979,121900.0
2012-11-28 14:20:00,64.59,64.67,64.55,64.65,196700.0,48.3979,48.4578,48.3679,48.4428,196700.0
2012-11-28 14:30:00,64.65,64.67,64.58,64.65,289200.0,48.4428,48.4578,48.3904,48.4428,289200.0
2012-11-28 14:40:00,64.65,64.72,64.58,64.58,268700.0,48.4428,48.4953,48.3904,48.3904,268700.0
2012-11-28 14:50:00,64.58,64.66,64.53,64.65,128400.0,48.3904,48.4503,48.3529,48.4428,128400.0
2012-11-28 15:00:00,64.64,64.69,64.57,64.66,118800.0,48.4353,48.4728,48.3829,48.4503,118800.0
2012-11-28 15:10:00,64.65,64.69,64.56,64.58,118800.0,48.4428,48.4728,48.3754,48.3904,118800.0
2012-11-28 15:20:00,64.58,64.7,64.57,64.68,180800.0,48.3904,48.4803,48.3829,48.4653,180800.0
2012-11-28 15:30:00,64.67,64.76,64.65,64.73,221500.0,48.4578,48.5253,48.4428,48.5028,221500.0
2012-11-28 15:40:00,64.74,64.85,64.66,64.83,413600.0,48.5103,48.5927,48.4503,48.5777,413600.0
2012-11-28 15:50:00,64.83,64.85,64.72,64.82,671700.0,48.5777,48.5927,48.4953,48.5702,671700.0
2012-11-29 09:30:00,64.56,64.94,64.56,64.74,336700.0,48.3754,48.6601,48.3754,48.5103,336700.0
2012-11-29 09:40:00,64.72,64.87,64.64,64.7,179700.0,48.4953,48.6077,48.4353,48.4803,179700.0
2012-11-29 09:50:00,64.7,65.02,64.7,64.95,196100.0,48.4803,48.7201,48.4803,48.6676,196100.0
2012-11-29 10:00:00,64.96,65.01,64.73,64.81,649200.0,48.6751,48.7126,48.5028,48.5627,649200.0
2012-11-29 10:10:00,64.81,64.85,64.68,64.82,135600.0,48.5627,48.5927,48.4653,48.5702,135600.0
2012-11-29 10:20:00,64.82,64.85,64.59,64.7,220500.0,48.5702,48.5927,48.3979,48.4803,220500.0
2012-11-29 10:30:00,64.7,64.75,64.66,64.73,140600.0,48.4803,48.5178,48.4503,48.5028,140600.0
2012-11-29 10:40:00,64.73,64.85,64.71,64.85,125000.0,48.5028,48.5927,48.4878,48.5927,125000.0
2012-11-29 10:50:00,64.84,64.85,64.77,64.78,99700.0,48.5852,48.5927,48.5327,48.5402,99700.0
2012-11-29 11:00:00,64.8,64.85,64.77,64.84,85700.0,48.5552,48.5927,48.5327,48.5852,85700.0
2012-11-29 11:10:00,64.83,64.85,64.73,64.75,199100.0,48.5777,48.5927,48.5028,48.5178,199100.0
2012-11-29 11:20:00,64.74,64.78,64.61,64.71,116300.0,48.5103,48.5402,48.4129,48.4878,116300.0
2012-11-29 11:30:00,64.71,64.73,64.56,64.61,145600.0,48.4878,48.5028,48.3754,48.4129,145600.0
2012-11-29 11:40:00,64.61,64.61,64.22,64.39,456500.0,48.4129,48.4129,48.1206,48.248,456500.0
2012-11-29 11:50:00,64.4,64.53,64.36,64.47,214500.0,48.2555,48.3529,48.2255,48.308,214500.0
2012-11-29 12:00:00,64.47,64.51,64.33,64.47,119600.0,48.308,48.3379,48.2031,48.308,119600.0
2012-11-29 12:10:00,64.48,64.67,64.43,64.54,98000.0,48.3154,48.4578,48.278,48.3604,98000.0
2012-11-29 12:20:00,64.54,64.66,64.52,64.53,120500.0,48.3604,48.4503,48.3454,48.3529,120500.0
2012-11-29 12:30:00,64.55,64.59,64.46,64.48,85500.0,48.3679,48.3979,48.3005,48.3154,85500.0
2012-11-29 12:40:00,64.49,64.52,64.42,64.49,88300.0,48.3229,48.3454,48.2705,48.3229,88300.0
2012-11-29 12:50:00,64.49,64.52,64.42,64.48,80100.0,48.3229,48.3454,48.2705,48.3154,80100.0
2012-11-29 13:00:00,64.47,64.53,64.44,64.5,88800.0,48.308,48.3529,48.2855,48.3304,88800.0
2012-11-29 13:10:00,64.5,64.55,64.46,64.55,78600.0,48.3304,48.3679,48.3005,48.3679,78600.0
2012-11-29 13:20:00,64.54,64.56,64.5,64.55,66500.0,48.3604,48.3754,48.3304,48.3679,66500.0
2012-11-29 13:30:00,64.54,64.59,64.53,64.57,188100.0,48.3604,48.3979,48.3529,48.3829,188100.0
2012-11-29 13:40:00,64.57,64.61,64.54,64.58,49300.0,48.3829,48.4129,48.3604,48.3904,49300.0
2012-11-29 13:50:00,64.57,64.59,64.53,64.55,79300.0,48.3829,48.3979,48.3529,48.3679,79300.0
2012-11-29 14:00:00,64.56,64.58,64.47,64.47,90000.0,48.3754,48.3904,48.308,48.308,90000.0
2012-11-29 14:10:00,64.46,64.52,64.45,64.52,78800.0,48.3005,48.3454,48.293,48.3454,78800.0
2012-11-29 14:20:00,64.53,64.55,64.41,64.44,214700.0,48.3529,48.3679,48.263,48.2855,214700.0
2012-11-29 14:30:00,64.43,64.47,64.42,64.46,95100.0,48.278,48.308,48.2705,48.3005,95100.0
2012-11-29 14:40:00,64.45,64.52,64.41,64.51,95700.0,48.293,48.3454,48.263,48.3379,95700.0
2012-11-29 14:50:00,64.5,64.52,64.4,64.41,105500.0,48.3304,48.3454,48.2555,48.263,105500.0
2012-11-29 15:00:00,64.41,64.43,64.26,64.26,190800.0,48.263,48.278,48.1506,48.1506,190800.0
2012-11-29 15:10:00,64.26,64.27,64.15,64.17,427300.0,48.1506,48.1581,48.0682,48.0832,427300.0
2012-11-29 15:20:00,64.17,64.25,64.1,64.15,250800.0,48.0832,48.1431,48.0307,48.0682,250800.0
2012-11-29 15:30:00,64.15,64.19,64.11,64.18,244000.0,48.0682,48.0981,48.0382,48.0907,244000.0
2012-11-29 15:40:00,64.18,64.27,64.17,64.24,353200.0,48.0907,48.1581,48.0832,48.1356,353200.0
2012-11-29 15:50:00,64.25,64.25,64.17,64.23,540300.0,48.1431,48.1431,48.0832,48.1281,540300.0
2012-11-30 09:30:00,64.4,64.49,64.15,64.22,201200.0,48.2555,48.3229,48.0682,48.1206,201200.0
2012-11-30 09:40:00,64.21,64.27,64.04,64.08,138900.0,48.1131,48.1581,47.9858,48.0157,138900.0
2012-11-30 09:50:00,64.09,64.25,64.07,64.15,175900.0,48.0232,48.1431,48.0082,48.0682,175900.0
2012-11-30 10:00:00,64.14,64.33,64.11,64.27,184300.0,48.0607,48.2031,48.0382,48.1581,184300.0
2012-11-30 10:10:00,64.26,64.4,64.24,64.37,112300.0,48.1506,48.2555,48.1356,48.233,112300.0
2012-11-30 10:20:00,64.37,64.51,64.36,64.48,158100.0,48.233,48.3379,48.2255,48.3154,158100.0
2012-11-30 10:30:00,64.48,64.52,64.41,64.51,131900.0,48.3154,48.3454,48.263,48.3379,131900.0
2012-11-30 10:40:00,64.51,64.57,64.39,64.42,227000.0,48.3379,48.3829,48.248,48.2705,227000.0
2012-11-30 10:50:00,64.42,64.54,64.41,64.51,234500.0,48.2705,48.3604,48.263,48.3379,234500.0
2012-11-30 11:00:00,64.51,64.56,64.49,64.5,160700.0,48.3379,48.3754,48.3229,48.3304,160700.0
2012-11-30 11:10:00,64.5,64.63,64.5,64.51,133700.0,48.3304,48.4278,48.3304,48.3379,133700.0
2012-11-30 11:20:00,64.5,64.56,64.47,64.51,123100.0,48.3304,48.3754,48.308,48.3379,123100.0
2012-11-30 11:30:00,64.5,64.52,64.4,64.5,94700.0,48.3304,48.3454,48.2555,48.3304,94700.0
2012-11-30 11:40:00,64.51,64.58,64.47,64.55,81100.0,48.3379,48.3904,48.308,48.3679,81100.0
2012-11-30 11:50:00,64.55,64.6,64.49,64.56,64300.0,48.3679,48.4054,48.3229,48.3754,64300.0
2012-11-30 12:00:00,64.58,64.63,64.54,64.58,83000.0,48.3904,48.4278,48.3604,48.3904,83000.0
2012-11-30 12:10:00,64.57,64.6,64.5,64.56,103900.0,48.3829,48.4054,48.3304,48.3754,103900.0
2012-11-30 12:20:00,64.56,64.6,64.5,64.6,70800.0,48.3754,48.4054,48.3304,48.4054,70800.0
2012-11-30 12:30:00,64.59,64.63,64.56,64.57,81700.0,48.3979,48.4278,48.3754,48.3829,81700.0
2012-11-30 12:40:00,64.58,64.6,64.52,64.59,75400.0,48.3904,48.4054,48.3454,48.3979,75400.0
2012-11-30 12:50:00,64.58,64.6,64.51,64.56,77500.0,48.3904,48.4054,48.3379,48.3754,77500.0
2012-11-30 13:00:00,64.56,64.7,64.54,64.69,193500.0,48.3754,48.4803,48.3604,48.4728,193500.0
2012-11-30 13:10:00,64.69,64.7,64.64,64.68,81400.0,48.4728,48.4803,48.4353,48.4653,81400.0
2012-11-30 13:20:00,64.68,64.8,64.68,64.8,94700.0,48.4653,48.5552,48.4653,48.5552,94700.0
2012-11-30 13:30:00,64.79,64.85,64.78,64.84,101100.0,48.5477,48.5927,48.5402,48.5852,101100.0
2012-11-30 13:40:00,64.83,64.92,64.8,64.92,72600.0,48.5777,48.6451,48.5552,48.6451,72600.0
2012-11-30 13:50:00,64.92,64.95,64.87,64.92,76300.0,48.6451,48.6676,48.6077,48.6451,76300.0
2012-11-30 14:00:00,64.91,64.97,64.91,64.95,104900.0,48.6376,48.6826,48.6376,48.6676,104900.0
2012-11-30 14:10:00,64.96,64.99,64.93,64.98,91400.0,48.6751,48.6976,48.6526,48.6901,91400.0
2012-11-30 14:20:00,64.97,65.05,64.97,65.02,178600.0,48.6826,48.7426,48.6826,48.7201,178600.0
2012-11-30 14:30:00,65.02,65.04,64.86,64.87,110200.0,48.7201,48.7351,48.6002,48.6077,110200.0
2012-11-30 14:40:00,64.86,64.9,64.83,64.86,83100.0,48.6002,48.6302,48.5777,48.6002,83100.0
2012-11-30 14:50:00,64.86,64.86,64.8,64.82,99100.0,48.6002,48.6002,48.5552,48.5702,99100.0
2012-11-30 15:00:00,64.81,64.86,64.73,64.81,125600.0,48.5627,48.6002,48.5028,48.5627,125600.0
2012-11-30 15:10:00,64.81,64.86,64.8,64.82,121500.0,48.5627,48.6002,48.5552,48.5702,121500.0
2012-11-30 15:20:00,64.82,64.85,64.78,64.82,182100.0,48.5702,48.5927,48.5402,48.5702,182100.0
2012-11-30 15:30:00,64.81,64.91,64.8,64.89,232700.0,48.5627,48.6376,48.5552,48.6227,232700.0
2012-11-30 15:40:00,64.9,65.03,64.88,64.99,440200.0,48.6302,48.7276,48.6152,48.6976,440200.0
2012-11-30 15:50:00,64.98,65.23,64.98,65.09,1650500.0,48.6901,48.8774,48.6901,48.7725,1650500.0
2012-12-03 09:30:00,65.0,65.46,64.99,65.38,393000.0,48.7051,49.0498,48.6976,48.9898,393000.0
2012-12-03 09:40:00,65.38,65.6,65.37,65.44,276700.0,48.9898,49.1547,48.9823,49.0348,276700.0
2012-12-03 09:50:00,65.43,65.57,65.32,65.56,184300.0,49.0273,49.1322,48.9449,49.1247,184300.0
2012-12-03 10:00:00,65.56,65.92,65.26,65.45,351400.0,49.1247,49.3945,48.8999,49.0423,351400.0
2012-12-03 10:10:00,65.46,65.59,65.42,65.46,170700.0,49.0498,49.1472,49.0198,49.0498,170700.0
2012-12-03 10:20:00,65.46,65.59,65.45,65.51,127100.0,49.0498,49.1472,49.0423,49.0872,127100.0
2012-12-03 10:30:00,65.51,65.57,65.48,65.56,130000.0,49.0872,49.1322,49.0648,49.1247,130000.0
2012-12-03 10:40:00,65.55,65.73,65.47,65.73,225900.0,49.1172,49.2521,49.0573,49.2521,225900.0
2012-12-03 10:50:00,65.72,65.77,65.47,65.49,240900.0,49.2446,49.2821,49.0573,49.0722,240900.0
2012-12-03 11:00:00,65.5,65.5,65.4,65.45,148100.0,49.0797,49.0797,49.0048,49.0423,148100.0
2012-12-03 11:10:00,65.46,65.51,65.42,65.48,203300.0,49.0498,49.0872,49.0198,49.0648,203300.0
2012-12-03 11:20:00,65.48,65.48,65.34,65.43,211900.0,49.0648,49.0648,48.9599,49.0273,211900.0
2012-12-03 11:30:00,65.43,65.58,65.38,65.41,116600.0,49.0273,49.1397,48.9898,49.0123,116600.0
2012-12-03 11:40:00,65.41,65.45,65.32,65.37,181400.0,49.0123,49.0423,48.9449,48.9823,181400.0
2012-12-03 11:50:00,65.38,65.46,65.37,65.43,160700.0,48.9898,49.0498,48.9823,49.0273,160700.0
2012-12-03 12:00:00,65.44,65.44,65.34,65.38,110000.0,49.0348,49.0348,48.9599,48.9898,110000.0
2012-12-03 12:10:00,65.38,65.42,65.35,65.4,86400.0,48.9898,49.0198,48.9673,49.0048,86400.0
2012-12-03 12:20:00,65.4,65.46,65.37,65.45,99800.0,49.0048,49.0498,48.9823,49.0423,99800.0
2012-12-03 12:30:00,65.45,65.49,65.43,65.47,156400.0,49.0423,49.0722,49.0273,49.0573,156400.0
2012-12-03 12:40:00,65.48,65.48,65.25,65.32,184700.0,49.0648,49.0648,48.8924,48.9449,184700.0
2012-12-03 12:50:00,65.32,65.42,65.3,65.3,53100.0,48.9449,49.0198,48.9299,48.9299,53100.0
2012-12-03 13:00:00,65.3,65.32,65.2,65.23,115100.0,48.9299,48.9449,48.8549,48.8774,115100.0
2012-12-03 13:10:00,65.23,65.29,65.18,65.19,78300.0,48.8774,48.9224,48.84,48.8475,78300.0
2012-12-03 13:20:00,65.19,65.2,65.15,65.18,73700.0,48.8475,48.8549,48.8175,48.84,73700.0
2012-12-03 13:30:00,65.18,65.18,65.07,65.11,92500.0,48.84,48.84,48.7575,48.7875,92500.0
2012-12-03 13:40:00,65.12,65.19,65.1,65.14,50500.0,48.795,48.8475,48.78,48.81,50500.0
2012-12-03 13:50:00,65.14,65.17,65.11,65.15,62400.0,48.81,48.8325,48.7875,48.8175,62400.0
2012-12-03 14:00:00,65.15,65.16,65.07,65.14,73800.0,48.8175,48.825,48.7575,48.81,73800.0
2012-12-03 14:10:00,65.15,65.15,65.07,65.07,103000.0,48.8175,48.8175,48.7575,48.7575,103000.0
2012-12-03 14:20:00,65.08,65.16,65.06,65.1,87900.0,48.765,48.825,48.75,48.78,87900.0
2012-12-03 14:30:00,65.09,65.2,65.07,65.07,105300.0,48.7725,48.8549,48.7575,48.7575,105300.0
2012-12-03 14:40:00,65.07,65.18,65.07,65.14,69100.0,48.7575,48.84,48.7575,48.81,69100.0
2012-12-03 14:50:00,65.14,65.21,65.11,65.15,83800.0,48.81,48.8624,48.7875,48.8175,83800.0
2012-12-03 15:00:00,65.14,65.27,65.12,65.13,162800.0,48.81,48.9074,48.795,48.8025,162800.0
2012-12-03 15:10:00,65.13,65.16,65.0,65.01,104300.0,48.8025,48.825,48.7051,48.7126,104300.0
2012-12-03 15:20:00,65.02,65.13,65.01,65.06,151500.0,48.7201,48.8025,48.7126,48.75,151500.0
2012-12-03 15:30:00,65.07,65.11,65.02,65.08,142900.0,48.7575,48.7875,48.7201,48.765,142900.0
2012-12-03 15:40:00,65.08,65.22,65.07,65.08,234200.0,48.765,48.8699,48.7575,48.765,234200.0
2012-12-03 15:50:00,65.08,65.15,64.9,64.91,418000.0,48.765,48.8175,48.6302,48.6376,418000.0
2012-12-04 09:30:00,64.93,64.99,64.76,64.89,380400.0,48.6526,48.6976,48.5253,48.6227,380400.0
2012-12-04 09:40:00,64.88,64.91,64.59,64.61,209300.0,48.6152,48.6376,48.3979,48.4129,209300.0
2012-12-04 09:50:00,64.62,64.68,64.41,64.42,201400.0,48.4204,48.4653,48.263,48.2705,201400.0
2012-12-04 10:00:00,64.44,64.53,64.32,64.51,298300.0,48.2855,48.3529,48.1956,48.3379,298300.0
2012-12-04 10:10:00,64.52,64.73,64.52,64.6,209400.0,48.3454,48.5028,48.3454,48.4054,209400.0
2012-12-04 10:20:00,64.61,64.65,64.53,64.62,258600.0,48.4129,48.4428,48.3529,48.4204,258600.0
2012-12-04 10:30:00,64.62,64.75,64.59,64.65,194900.0,48.4204,48.5178,48.3979,48.4428,194900.0
2012-12-04 10:40:00,64.64,64.77,64.6,64.71,225400.0,48.4353,48.5327,48.4054,48.4878,225400.0
2012-12-04 10:50:00,64.7,64.71,64.6,64.7,109000.0,48.4803,48.4878,48.4054,48.4803,109000.0
2012-12-04 11:00:00,64.71,64.76,64.58,64.6,136300.0,48.4878,48.5253,48.3904,48.4054,136300.0
2012-12-04 11:10:00,64.6,64.74,64.57,64.7,138700.0,48.4054,48.5103,48.3829,48.4803,138700.0
2012-12-04 11:20:00,64.7,64.72,64.61,64.63,140800.0,48.4803,48.4953,48.4129,48.4278,140800.0
2012-12-04 11:30:00,64.64,64.72,64.6,64.67,90400.0,48.4353,48.4953,48.4054,48.4578,90400.0
2012-12-04 11:40:00,64.66,64.74,64.66,64.69,139100.0,48.4503,48.5103,48.4503,48.4728,139100.0
2012-12-04 11:50:00,64.7,64.74,64.63,64.69,119000.0,48.4803,48.5103,48.4278,48.4728,119000.0
2012-12-04 12:00:00,64.7,64.7,64.5,64.52,93800.0,48.4803,48.4803,48.3304,48.3454,93800.0
2012-12-04 12:10:00,64.52,64.54,64.39,64.51,86800.0,48.3454,48.3604,48.248,48.3379,86800.0
2012-12-04 12:20:00,64.5,64.56,64.35,64.53,136800.0,48.3304,48.3754,48.218,48.3529,136800.0
2012-12-04 12:30:00,64.53,64.54,64.4,64.42,97200.0,48.3529,48.3604,48.2555,48.2705,97200.0
2012-12-04 12:40:00,64.44,64.47,64.39,64.42,92000.0,48.2855,48.308,48.248,48.2705,92000.0
2012-12-04 12:50:00,64.43,64.44,64.34,64.36,93800.0,48.278,48.2855,48.2105,48.2255,93800.0
2012-12-04 13:00:00,64.35,64.41,64.28,64.37,110400.0,48.218,48.263,48.1656,48.233,110400.0
2012-12-04 13:10:00,64.38,64.38,64.28,64.3,71100.0,48.2405,48.2405,48.1656,48.1806,71100.0
2012-12-04 13:20:00,64.3,64.56,64.3,64.54,72600.0,48.1806,48.3754,48.1806,48.3604,72600.0
2012-12-04 13:30:00,64.54,64.56,64.46,64.5,135200.0,48.3604,48.3754,48.3005,48.3304,135200.0
2012-12-04 13:40:00,64.5,64.64,64.5,64.64,83800.0,48.3304,48.4353,48.3304,48.4353,83800.0
2012-12-04 13:50:00,64.64,64.7,64.6,64.65,98200.0,48.4353,48.4803,48.4054,48.4428,98200.0
2012-12-04 14:00:00,64.66,64.7,64.63,64.64,125000.0,48.4503,48.4803,48.4278,48.4353,125000.0
2012-12-04 14:10:00,64.64,64.67,64.54,64.59,68000.0,48.4353,48.4578,48.3604,48.3979,68000.0
2012-12-04 14:20:00,64.59,64.63,64.56,64.56,74400.0,48.3979,48.4278,48.3754,48.3754,74400.0
2012-12-04 14:30:00,64.55,64.56,64.45,64.45,84700.0,48.3679,48.3754,48.293,48.293,84700.0
2012-12-04 14:40:00,64.45,64.59,64.45,64.45,84600.0,48.293,48.3979,48.293,48.293,84600.0
2012-12-04 14:50:00,64.46,64.53,64.43,64.5,101400.0,48.3005,48.3529,48.278,48.3304,101400.0
2012-12-04 15:00:00,64.51,64.7,64.51,64.64,158300.0,48.3379,48.4803,48.3379,48.4353,158300.0
2012-12-04 15:10:00,64.64,64.65,64.53,64.61,156200.0,48.4353,48.4428,48.3529,48.4129,156200.0
2012-12-04 15:20:00,64.6,64.68,64.55,64.67,99100.0,48.4054,48.4653,48.3679,48.4578,99100.0
2012-12-04 15:30:00,64.67,64.67,64.5,64.6,216800.0,48.4578,48.4578,48.3304,48.4054,216800.0
2012-12-04 15:40:00,64.59,64.6,64.46,64.46,288200.0,48.3979,48.4054,48.3005,48.3005,288200.0
2012-12-04 15:50:00,64.47,64.51,64.23,64.25,755900.0,48.308,48.3379,48.1281,48.1431,755900.0
2012-12-05 09:30:00,64.17,64.37,64.05,64.25,213400.0,48.0832,48.233,47.9932,48.1431,213400.0
2012-12-05 09:40:00,64.25,64.31,63.92,64.02,241000.0,48.1431,48.1881,47.8958,47.9708,241000.0
2012-12-05 09:50:00,64.01,64.06,63.75,63.76,246300.0,47.9633,48.0007,47.7685,47.7759,246300.0
2012-12-05 10:00:00,63.77,63.93,63.73,63.89,272200.0,47.7834,47.9033,47.7535,47.8734,272200.0
2012-12-05 10:10:00,63.89,63.89,63.75,63.83,143800.0,47.8734,47.8734,47.7685,47.8284,143800.0
2012-12-05 10:20:00,63.83,63.91,63.67,63.68,192600.0,47.8284,47.8883,47.7085,47.716,192600.0
2012-12-05 10:30:00,63.68,63.75,63.63,63.63,156100.0,47.716,47.7685,47.6785,47.6785,156100.0
2012-12-05 10:40:00,63.63,63.68,63.5,63.53,236500.0,47.6785,47.716,47.5811,47.6036,236500.0
2012-12-05 10:50:00,63.53,63.61,63.46,63.53,175300.0,47.6036,47.6635,47.5512,47.6036,175300.0
2012-12-05 11:00:00,63.52,63.72,63.45,63.71,145000.0,47.5961,47.746,47.5437,47.7385,145000.0
2012-12-05 11:10:00,63.7,63.93,63.69,63.84,211600.0,47.731,47.9033,47.7235,47.8359,211600.0
2012-12-05 11:20:00,63.83,64.0,63.77,63.96,105000.0,47.8284,47.9558,47.7834,47.9258,105000.0
2012-12-05 11:30:00,63.97,64.18,63.95,64.16,128100.0,47.9333,48.0907,47.9183,48.0757,128100.0
2012-12-05 11:40:00,64.16,64.25,64.12,64.15,140700.0,48.0757,48.1431,48.0457,48.0682,140700.0
2012-12-05 11:50:00,64.15,64.33,64.11,64.27,144100.0,48.0682,48.2031,48.0382,48.1581,144100.0
2012-12-05 12:00:00,64.28,64.43,64.28,64.42,128100.0,48.1656,48.278,48.1656,48.2705,128100.0
2012-12-05 12:10:00,64.43,64.45,64.38,64.39,82400.0,48.278,48.293,48.2405,48.248,82400.0
2012-12-05 12:20:00,64.39,64.43,64.21,64.22,161500.0,48.248,48.278,48.1131,48.1206,161500.0
2012-12-05 12:30:00,64.22,64.43,64.2,64.43,106500.0,48.1206,48.278,48.1056,48.278,106500.0
2012-12-05 12:40:00,64.43,64.48,64.3,64.31,71300.0,48.278,48.3154,48.1806,48.1881,71300.0
2012-12-05 12:50:00,64.31,64.33,64.25,64.26,52100.0,48.1881,48.2031,48.1431,48.1506,52100.0
2012-12-05 13:00:00,64.26,64.35,64.23,64.35,69900.0,48.1506,48.218,48.1281,48.218,69900.0
2012-12-05 13:10:00,64.36,64.44,64.32,64.37,81800.0,48.2255,48.2855,48.1956,48.233,81800.0
2012-12-05 13:20:00,64.37,64.4,64.29,64.31,63400.0,48.233,48.2555,48.1731,48.1881,63400.0
2012-12-05 13:30:00,64.3,64.38,64.25,64.29,62700.0,48.1806,48.2405,48.1431,48.1731,62700.0
2012-12-05 13:40:00,64.29,64.33,64.24,64.32,71300.0,48.1731,48.2031,48.1356,48.1956,71300.0
2012-12-05 13:50:00,64.32,64.36,64.27,64.27,67500.0,48.1956,48.2255,48.1581,48.1581,67500.0
2012-12-05 14:00:00,64.27,64.32,64.27,64.28,84700.0,48.1581,48.1956,48.1581,48.1656,84700.0
2012-12-05 14:10:00,64.28,64.31,64.24,64.28,79900.0,48.1656,48.1881,48.1356,48.1656,79900.0
2012-12-05 14:20:00,64.28,64.31,64.19,64.2,82500.0,48.1656,48.1881,48.0981,48.1056,82500.0
2012-12-05 14:30:00,64.2,64.28,64.19,64.27,75600.0,48.1056,48.1656,48.0981,48.1581,75600.0
2012-12-05 14:40:00,64.26,64.29,64.2,64.22,109100.0,48.1506,48.1731,48.1056,48.1206,109100.0
2012-12-05 14:50:00,64.21,64.24,64.11,64.14,75300.0,48.1131,48.1356,48.0382,48.0607,75300.0
2012-12-05 15:00:00,64.13,64.26,64.13,64.23,135000.0,48.0532,48.1506,48.0532,48.1281,135000.0
2012-12-05 15:10:00,64.24,64.27,64.16,64.17,135100.0,48.1356,48.1581,48.0757,48.0832,135100.0
2012-12-05 15:20:00,64.16,64.2,64.13,64.13,113200.0,48.0757,48.1056,48.0532,48.0532,113200.0
2012-12-05 15:30:00,64.14,64.19,64.12,64.12,158700.0,48.0607,48.0981,48.0457,48.0457,158700.0
2012-12-05 15:40:00,64.12,64.17,64.05,64.1,291600.0,48.0457,48.0832,47.9932,48.0307,291600.0
2012-12-05 15:50:00,64.11,64.15,63.94,64.02,398600.0,48.0382,48.0682,47.9108,47.9708,398600.0
2012-12-06 09:30:00,64.06,64.14,63.71,64.14,295800.0,48.0007,48.0607,47.7385,48.0607,295800.0
2012-12-06 09:40:00,64.14,64.14,63.91,63.95,124800.0,48.0607,48.0607,47.8883,47.9183,124800.0
2012-12-06 09:50:00,63.94,64.01,63.68,63.72,155900.0,47.9108,47.9633,47.716,47.746,155900.0
2012-12-06 10:00:00,63.72,63.8,63.64,63.72,165000.0,47.746,47.8059,47.686,47.746,165000.0
2012-12-06 10:10:00,63.72,63.77,63.64,63.67,170700.0,47.746,47.7834,47.686,47.7085,170700.0
2012-12-06 10:20:00,63.67,63.79,63.65,63.71,153500.0,47.7085,47.7984,47.6935,47.7385,153500.0
2012-12-06 10:30:00,63.71,63.94,63.68,63.94,157200.0,47.7385,47.9108,47.716,47.9108,157200.0
2012-12-06 10:40:00,63.94,64.04,63.92,64.04,128200.0,47.9108,47.9858,47.8958,47.9858,128200.0
2012-12-06 10:50:00,64.05,64.09,64.0,64.04,81100.0,47.9932,48.0232,47.9558,47.9858,81100.0
2012-12-06 11:00:00,64.05,64.08,64.02,64.08,95500.0,47.9932,48.0157,47.9708,48.0157,95500.0
2012-12-06 11:10:00,64.08,64.21,64.07,64.21,82000.0,48.0157,48.1131,48.0082,48.1131,82000.0
2012-12-06 11:20:00,64.21,64.33,64.2,64.27,176700.0,48.1131,48.2031,48.1056,48.1581,176700.0
2012-12-06 11:30:00,64.27,64.39,64.22,64.31,222400.0,48.1581,48.248,48.1206,48.1881,222400.0
2012-12-06 11:40:00,64.32,64.37,64.28,64.37,213700.0,48.1956,48.233,48.1656,48.233,213700.0
2012-12-06 11:50:00,64.37,64.39,64.24,64.28,175700.0,48.233,48.248,48.1356,48.1656,175700.0
2012-12-06 12:00:00,64.29,64.31,64.21,64.23,188100.0,48.1731,48.1881,48.1131,48.1281,188100.0
2012-12-06 12:10:00,64.23,64.25,64.17,64.2,66300.0,48.1281,48.1431,48.0832,48.1056,66300.0
2012-12-06 12:20:00,64.2,64.21,64.09,64.09,115600.0,48.1056,48.1131,48.0232,48.0232,115600.0
2012-12-06 12:30:00,64.09,64.13,63.97,64.01,183800.0,48.0232,48.0532,47.9333,47.9633,183800.0
2012-12-06 12:40:00,64.0,64.09,63.95,64.09,235400.0,47.9558,48.0232,47.9183,48.0232,235400.0
2012-12-06 12:50:00,64.07,64.08,64.02,64.06,99300.0,48.0082,48.0157,47.9708,48.0007,99300.0
2012-12-06 13:00:00,64.07,64.1,64.04,64.1,50500.0,48.0082,48.0307,47.9858,48.0307,50500.0
2012-12-06 13:10:00,64.1,64.31,64.09,64.31,185300.0,48.0307,48.1881,48.0232,48.1881,185300.0
2012-12-06 13:20:00,64.3,64.36,64.18,64.22,70500.0,48.1806,48.2255,48.0907,48.1206,70500.0
2012-12-06 13:30:00,64.22,64.25,64.18,64.21,55000.0,48.1206,48.1431,48.0907,48.1131,55000.0
2012-12-06 13:40:00,64.21,64.25,64.17,64.25,61500.0,48.1131,48.1431,48.0832,48.1431,61500.0
2012-12-06 13:50:00,64.24,64.26,64.16,64.25,70600.0,48.1356,48.1506,48.0757,48.1431,70600.0
2012-12-06 14:00:00,64.26,64.26,64.15,64.16,62100.0,48.1506,48.1506,48.0682,48.0757,62100.0
2012-12-06 14:10:00,64.16,64.24,64.15,64.2,66600.0,48.0757,48.1356,48.0682,48.1056,66600.0
2012-12-06 14:20:00,64.2,64.27,64.2,64.27,60200.0,48.1056,48.1581,48.1056,48.1581,60200.0
2012-12-06 14:30:00,64.28,64.32,64.23,64.27,58200.0,48.1656,48.1956,48.1281,48.1581,58200.0
2012-12-06 14:40:00,64.27,64.27,64.18,64.22,86000.0,48.1581,48.1581,48.0907,48.1206,86000.0
2012-12-06 14:50:00,64.21,64.26,64.16,64.22,88400.0,48.1131,48.1506,48.0757,48.1206,88400.0
2012-12-06 15:00:00,64.22,64.24,64.19,64.21,122100.0,48.1206,48.1356,48.0981,48.1131,122100.0
2012-12-06 15:10:00,64.21,64.24,64.15,64.17,105800.0,48.1131,48.1356,48.0682,48.0832,105800.0
2012-12-06 15:20:00,64.17,64.23,64.16,64.2,109400.0,48.0832,48.1281,48.0757,48.1056,109400.0
2012-12-06 15:30:00,64.21,64.39,64.2,64.37,132200.0,48.1131,48.248,48.1056,48.233,132200.0
2012-12-06 15:40:00,64.37,64.45,64.34,64.41,227600.0,48.233,48.293,48.2105,48.263,227600.0
2012-12-06 15:50:00,64.41,64.44,64.3,64.34,334300.0,48.263,48.2855,48.1806,48.2105,334300.0
2012-12-07 09:30:00,64.6,64.75,64.32,64.34,274500.0,48.4054,48.5178,48.1956,48.2105,274500.0
2012-12-07 09:40:00,64.32,64.35,64.2,64.27,147100.0,48.1956,48.218,48.1056,48.1581,147100.0
2012-12-07 09:50:00,64.27,64.34,64.14,64.27,142100.0,48.1581,48.2105,48.0607,48.1581,142100.0
2012-12-07 10:00:00,64.27,64.54,64.21,64.5,147500.0,48.1581,48.3604,48.1131,48.3304,147500.0
2012-12-07 10:10:00,64.5,64.67,64.45,64.64,174700.0,48.3304,48.4578,48.293,48.4353,174700.0
2012-12-07 10:20:00,64.63,64.75,64.53,64.54,137100.0,48.4278,48.5178,48.3529,48.3604,137100.0
2012-12-07 10:30:00,64.56,64.6,64.34,64.37,199400.0,48.3754,48.4054,48.2105,48.233,199400.0
2012-12-07 10:40:00,64.36,64.42,64.26,64.35,158800.0,48.2255,48.2705,48.1506,48.218,158800.0
2012-12-07 10:50:00,64.36,64.38,64.21,64.22,141400.0,48.2255,48.2405,48.1131,48.1206,141400.0
2012-12-07 11:00:00,64.22,64.28,64.1,64.21,206400.0,48.1206,48.1656,48.0307,48.1131,206400.0
2012-12-07 11:10:00,64.22,64.43,64.2,64.35,122900.0,48.1206,48.278,48.1056,48.218,122900.0
2012-12-07 11:20:00,64.36,64.42,64.32,64.34,106400.0,48.2255,48.2705,48.1956,48.2105,106400.0
2012-12-07 11:30:00,64.35,64.4,64.32,64.33,195300.0,48.218,48.2555,48.1956,48.2031,195300.0
2012-12-07 11:40:00,64.33,64.38,64.29,64.38,131900.0,48.2031,48.2405,48.1731,48.2405,131900.0
2012-12-07 11:50:00,64.38,64.38,64.11,64.12,257300.0,48.2405,48.2405,48.0382,48.0457,257300.0
2012-12-07 12:00:00,64.12,64.15,64.04,64.11,124100.0,48.0457,48.0682,47.9858,48.0382,124100.0
2012-12-07 12:10:00,64.11,64.16,64.1,64.15,107100.0,48.0382,48.0757,48.0307,48.0682,107100.0
2012-12-07 12:20:00,64.15,64.17,64.12,64.13,108900.0,48.0682,48.0832,48.0457,48.0532,108900.0
2012-12-07 12:30:00,64.13,64.2,64.13,64.15,76000.0,48.0532,48.1056,48.0532,48.0682,76000.0
2012-12-07 12:40:00,64.15,64.21,64.14,64.2,81600.0,48.0682,48.1131,48.0607,48.1056,81600.0
2012-12-07 12:50:00,64.2,64.27,64.18,64.26,78900.0,48.1056,48.1581,48.0907,48.1506,78900.0
2012-12-07 13:00:00,64.26,64.37,64.26,64.34,81700.0,48.1506,48.233,48.1506,48.2105,81700.0
2012-12-07 13:10:00,64.34,64.44,64.33,64.4,116600.0,48.2105,48.2855,48.2031,48.2555,116600.0
2012-12-07 13:20:00,64.4,64.54,64.37,64.54,87000.0,48.2555,48.3604,48.233,48.3604,87000.0
2012-12-07 13:30:00,64.53,64.56,64.5,64.56,98100.0,48.3529,48.3754,48.3304,48.3754,98100.0
2012-12-07 13:40:00,64.56,64.6,64.52,64.54,110900.0,48.3754,48.4054,48.3454,48.3604,110900.0
2012-12-07 13:50:00,64.54,64.61,64.51,64.53,145200.0,48.3604,48.4129,48.3379,48.3529,145200.0
2012-12-07 14:00:00,64.53,64.53,64.4,64.4,73300.0,48.3529,48.3529,48.2555,48.2555,73300.0
2012-12-07 14:10:00,64.4,64.45,64.4,64.42,112700.0,48.2555,48.293,48.2555,48.2705,112700.0
2012-12-07 14:20:00,64.43,64.5,64.42,64.46,102600.0,48.278,48.3304,48.2705,48.3005,102600.0
2012-12-07 14:30:00,64.46,64.55,64.45,64.53,136100.0,48.3005,48.3679,48.293,48.3529,136100.0
2012-12-07 14:40:00,64.53,64.54,64.48,64.49,68700.0,48.3529,48.3604,48.3154,48.3229,68700.0
2012-12-07 14:50:00,64.49,64.49,64.42,64.42,93500.0,48.3229,48.3229,48.2705,48.2705,93500.0
2012-12-07 15:00:00,64.42,64.5,64.41,64.48,124900.0,48.2705,48.3304,48.263,48.3154,124900.0
2012-12-07 15:10:00,64.48,64.49,64.41,64.41,70200.0,48.3154,48.3229,48.263,48.263,70200.0
2012-12-07 15:20:00,64.41,64.44,64.34,64.43,106000.0,48.263,48.2855,48.2105,48.278,106000.0
2012-12-07 15:30:00,64.43,64.5,64.42,64.48,150000.0,48.278,48.3304,48.2705,48.3154,150000.0
2012-12-07 15:40:00,64.49,64.57,64.47,64.51,245300.0,48.3229,48.3829,48.308,48.3379,245300.0
2012-12-07 15:50:00,64.51,64.53,64.4,64.45,608400.0,48.3379,48.3529,48.2555,48.293,608400.0
2012-12-10 09:30:00,64.34,64.34,64.05,64.1,221100.0,48.2105,48.2105,47.9932,48.0307,221100.0
2012-12-10 09:40:00,64.11,64.11,63.83,63.86,294500.0,48.0382,48.0382,47.8284,47.8509,294500.0
2012-12-10 09:50:00,63.86,63.91,63.77,63.81,195800.0,47.8509,47.8883,47.7834,47.8134,195800.0
2012-12-10 10:00:00,63.82,63.92,63.77,63.78,142900.0,47.8209,47.8958,47.7834,47.7909,142900.0
2012-12-10 10:10:00,63.78,63.81,63.75,63.77,167800.0,47.7909,47.8134,47.7685,47.7834,167800.0
2012-12-10 10:20:00,63.78,63.87,63.75,63.81,131400.0,47.7909,47.8584,47.7685,47.8134,131400.0
2012-12-10 10:30:00,63.81,63.87,63.78,63.81,231100.0,47.8134,47.8584,47.7909,47.8134,231100.0
2012-12-10 10:40:00,63.81,63.84,63.75,63.78,157000.0,47.8134,47.8359,47.7685,47.7909,157000.0
2012-12-10 10:50:00,63.77,63.85,63.73,63.84,190500.0,47.7834,47.8434,47.7535,47.8359,190500.0
2012-12-10 11:00:00,63.84,63.86,63.74,63.8,172700.0,47.8359,47.8509,47.761,47.8059,172700.0
2012-12-10 11:10:00,63.8,63.8,63.7,63.74,158900.0,47.8059,47.8059,47.731,47.761,158900.0
2012-12-10 11:20:00,63.74,63.75,63.63,63.67,151600.0,47.761,47.7685,47.6785,47.7085,151600.0
2012-12-10 11:30:00,63.66,63.69,63.63,63.69,165000.0,47.701,47.7235,47.6785,47.7235,165000.0
2012-12-10 11:40:00,63.69,63.69,63.64,63.67,118700.0,47.7235,47.7235,47.686,47.7085,118700.0
2012-12-10 11:50:00,63.66,63.67,63.58,63.58,137900.0,47.701,47.7085,47.6411,47.6411,137900.0
2012-12-10 12:00:00,63.58,63.69,63.57,63.67,250400.0,47.6411,47.7235,47.6336,47.7085,250400.0
2012-12-10 12:10:00,63.67,63.68,63.54,63.57,192300.0,47.7085,47.716,47.6111,47.6336,192300.0
2012-12-10 12:20:00,63.57,63.6,63.51,63.53,143400.0,47.6336,47.6561,47.5886,47.6036,143400.0
2012-12-10 12:30:00,63.53,63.61,63.51,63.6,155300.0,47.6036,47.6635,47.5886,47.6561,155300.0
2012-12-10 12:40:00,63.61,63.64,63.5,63.55,179600.0,47.6635,47.686,47.5811,47.6186,179600.0
2012-12-10 12:50:00,63.55,63.61,63.52,63.61,154200.0,47.6186,47.6635,47.5961,47.6635,154200.0
2012-12-10 13:00:00,63.61,63.64,63.5,63.51,218300.0,47.6635,47.686,47.5811,47.5886,218300.0
2012-12-10 13:10:00,63.5,63.53,63.5,63.5,97400.0,47.5811,47.6036,47.5811,47.5811,97400.0
2012-12-10 13:20:00,63.5,63.51,63.45,63.46,100300.0,47.5811,47.5886,47.5437,47.5512,100300.0
2012-12-10 13:30:00,63.46,63.48,63.29,63.29,204700.0,47.5512,47.5661,47.4238,47.4238,204700.0
2012-12-10 13:40:00,63.3,63.37,63.28,63.37,200100.0,47.4313,47.4837,47.4163,47.4837,200100.0
2012-12-10 13:50:00,63.36,63.43,63.29,63.32,190300.0,47.4762,47.5287,47.4238,47.4462,190300.0
2012-12-10 14:00:00,63.32,63.41,63.31,63.39,134800.0,47.4462,47.5137,47.4388,47.4987,134800.0
2012-12-10 14:10:00,63.38,63.4,63.32,63.32,110200.0,47.4912,47.5062,47.4462,47.4462,110200.0
2012-12-10 14:20:00,63.32,63.33,63.25,63.25,120200.0,47.4462,47.4537,47.3938,47.3938,120200.0
2012-12-10 14:30:00,63.25,63.26,63.18,63.2,163700.0,47.3938,47.4013,47.3413,47.3563,163700.0
2012-12-10 14:40:00,63.19,63.24,63.15,63.17,186100.0,47.3488,47.3863,47.3189,47.3339,186100.0
2012-12-10 14:50:00,63.16,63.22,63.15,63.22,123000.0,47.3264,47.3713,47.3189,47.3713,123000.0
2012-12-10 15:00:00,63.21,63.24,63.19,63.22,131800.0,47.3638,47.3863,47.3488,47.3713,131800.0
2012-12-10 15:10:00,63.21,63.23,63.18,63.19,125200.0,47.3638,47.3788,47.3413,47.3488,125200.0
2012-12-10 15:20:00,63.18,63.23,63.15,63.23,153100.0,47.3413,47.3788,47.3189,47.3788,153100.0
2012-12-10 15:30:00,63.22,63.23,63.15,63.16,311500.0,47.3713,47.3788,47.3189,47.3264,311500.0
2012-12-10 15:40:00,63.16,63.17,63.09,63.1,355300.0,47.3264,47.3339,47.2739,47.2814,355300.0
2012-12-10 15:50:00,63.1,63.12,63.03,63.05,773700.0,47.2814,47.2964,47.2289,47.2439,773700.0
2012-12-11 09:30:00,63.27,63.5,63.22,63.22,330700.0,47.4088,47.5811,47.3713,47.3713,330700.0
2012-12-11 09:40:00,63.22,63.27,63.05,63.07,238600.0,47.3713,47.4088,47.2439,47.2589,238600.0
2012-12-11 09:50:00,63.08,63.23,63.08,63.18,167300.0,47.2664,47.3788,47.2664,47.3413,167300.0
2012-12-11 10:00:00,63.18,63.22,63.04,63.06,173900.0,47.3413,47.3713,47.2364,47.2514,173900.0
2012-12-11 10:10:00,63.06,63.16,63.06,63.11,184900.0,47.2514,47.3264,47.2514,47.2889,184900.0
2012-12-11 10:20:00,63.11,63.16,63.08,63.15,114100.0,47.2889,47.3264,47.2664,47.3189,114100.0
2012-12-11 10:30:00,63.14,63.16,63.04,63.11,243200.0,47.3114,47.3264,47.2364,47.2889,243200.0
2012-12-11 10:40:00,63.12,63.24,63.12,63.19,179100.0,47.2964,47.3863,47.2964,47.3488,179100.0
2012-12-11 10:50:00,63.2,63.25,63.14,63.14,131500.0,47.3563,47.3938,47.3114,47.3114,131500.0
2012-12-11 11:00:00,63.15,63.25,63.15,63.23,109900.0,47.3189,47.3938,47.3189,47.3788,109900.0
2012-12-11 11:10:00,63.23,63.25,63.17,63.2,189800.0,47.3788,47.3938,47.3339,47.3563,189800.0
2012-12-11 11:20:00,63.2,63.34,63.19,63.29,260200.0,47.3563,47.4612,47.3488,47.4238,260200.0
2012-12-11 11:30:00,63.29,63.29,63.2,63.22,200800.0,47.4238,47.4238,47.3563,47.3713,200800.0
2012-12-11 11:40:00,63.23,63.27,63.21,63.23,94500.0,47.3788,47.4088,47.3638,47.3788,94500.0
2012-12-11 11:50:00,63.22,63.26,63.17,63.17,79100.0,47.3713,47.4013,47.3339,47.3339,79100.0
2012-12-11 12:00:00,63.18,63.2,63.04,63.06,112700.0,47.3413,47.3563,47.2364,47.2514,112700.0
2012-12-11 12:10:00,63.07,63.13,63.04,63.13,95700.0,47.2589,47.3039,47.2364,47.3039,95700.0
2012-12-11 12:20:00,63.13,63.19,63.09,63.15,84100.0,47.3039,47.3488,47.2739,47.3189,84100.0
2012-12-11 12:30:00,63.15,63.15,63.08,63.13,74000.0,47.3189,47.3189,47.2664,47.3039,74000.0
2012-12-11 12:40:00,63.13,63.16,63.11,63.11,58500.0,47.3039,47.3264,47.2889,47.2889,58500.0
2012-12-11 12:50:00,63.12,63.17,63.07,63.11,75800.0,47.2964,47.3339,47.2589,47.2889,75800.0
2012-12-11 13:00:00,63.1,63.13,63.02,63.03,66700.0,47.2814,47.3039,47.2215,47.2289,66700.0
2012-12-11 13:10:00,63.03,63.08,63.01,63.04,77800.0,47.2289,47.2664,47.214,47.2364,77800.0
2012-12-11 13:20:00,63.03,63.05,62.94,62.99,168000.0,47.2289,47.2439,47.1615,47.199,168000.0
2012-12-11 13:30:00,62.99,63.09,62.99,63.07,68500.0,47.199,47.2739,47.199,47.2589,68500.0
2012-12-11 13:40:00,63.07,63.09,63.05,63.08,177100.0,47.2589,47.2739,47.2439,47.2664,177100.0
2012-12-11 13:50:00,63.08,63.12,63.06,63.06,119600.0,47.2664,47.2964,47.2514,47.2514,119600.0
2012-12-11 14:00:00,63.06,63.16,63.06,63.12,130000.0,47.2514,47.3264,47.2514,47.2964,130000.0
2012-12-11 14:10:00,63.13,63.16,63.07,63.08,62200.0,47.3039,47.3264,47.2589,47.2664,62200.0
2012-12-11 14:20:00,63.08,63.16,63.07,63.14,53700.0,47.2664,47.3264,47.2589,47.3114,53700.0
2012-12-11 14:30:00,63.14,63.15,62.99,63.0,109800.0,47.3114,47.3189,47.199,47.2065,109800.0
2012-12-11 14:40:00,63.01,63.01,62.87,62.89,164700.0,47.214,47.214,47.1091,47.124,164700.0
2012-12-11 14:50:00,62.9,62.94,62.85,62.86,80500.0,47.1315,47.1615,47.0941,47.1016,80500.0
2012-12-11 15:00:00,62.86,62.86,62.75,62.85,228600.0,47.1016,47.1016,47.0191,47.0941,228600.0
2012-12-11 15:10:00,62.84,62.88,62.76,62.79,170600.0,47.0866,47.1166,47.0266,47.0491,170600.0
2012-12-11 15:20:00,62.79,62.92,62.79,62.91,154300.0,47.0491,47.1465,47.0491,47.139,154300.0
2012-12-11 15:30:00,62.92,62.97,62.87,62.94,234600.0,47.1465,47.184,47.1091,47.1615,234600.0
2012-12-11 15:40:00,62.94,62.96,62.89,62.9,296600.0,47.1615,47.1765,47.124,47.1315,296600.0
2012-12-11 15:50:00,62.9,62.93,62.83,62.9,630700.0,47.1315,47.154,47.0791,47.1315,630700.0
2012-12-12 09:30:00,63.12,63.21,62.87,62.91,391500.0,47.2964,47.3638,47.1091,47.139,391500.0
2012-12-12 09:40:00,62.91,62.93,62.75,62.88,165100.0,47.139,47.154,47.0191,47.1166,165100.0
2012-12-12 09:50:00,62.88,62.94,62.84,62.89,173900.0,47.1166,47.1615,47.0866,47.124,173900.0
2012-12-12 10:00:00,62.89,62.91,62.82,62.91,194600.0,47.124,47.139,47.0716,47.139,194600.0
2012-12-12 10:10:00,62.91,63.01,62.89,62.91,244600.0,47.139,47.214,47.124,47.139,244600.0
2012-12-12 10:20:00,62.92,62.96,62.86,62.91,315600.0,47.1465,47.1765,47.1016,47.139,315600.0
2012-12-12 10:30:00,62.9,63.0,62.89,62.94,233800.0,47.1315,47.2065,47.124,47.1615,233800.0
2012-12-12 10:40:00,62.94,63.19,62.85,63.18,294800.0,47.1615,47.3488,47.0941,47.3413,294800.0
2012-12-12 10:50:00,63.18,63.2,63.1,63.13,118100.0,47.3413,47.3563,47.2814,47.3039,118100.0
2012-12-12 11:00:00,63.14,63.14,62.98,62.98,120200.0,47.3114,47.3114,47.1915,47.1915,120200.0
2012-12-12 11:10:00,62.99,62.99,62.92,62.93,107400.0,47.199,47.199,47.1465,47.154,107400.0
2012-12-12 11:20:00,62.93,62.99,62.91,62.96,119600.0,47.154,47.199,47.139,47.1765,119600.0
2012-12-12 11:30:00,62.97,63.03,62.94,63.03,99600.0,47.184,47.2289,47.1615,47.2289,99600.0
2012-12-12 11:40:00,63.03,63.03,62.91,62.92,108500.0,47.2289,47.2289,47.139,47.1465,108500.0
2012-12-12 11:50:00,62.93,62.93,62.76,62.77,133900.0,47.154,47.154,47.0266,47.0341,133900.0
2012-12-12 12:00:00,62.77,62.81,62.74,62.79,108600.0,47.0341,47.0641,47.0116,47.0491,108600.0
2012-12-12 12:10:00,62.79,62.85,62.76,62.85,140500.0,47.0491,47.0941,47.0266,47.0941,140500.0
2012-12-12 12:20:00,62.85,62.9,62.84,62.88,140200.0,47.0941,47.1315,47.0866,47.1166,140200.0
2012-12-12 12:30:00,62.88,62.96,62.65,62.9,324700.0,47.1166,47.1765,46.9442,47.1315,324700.0
2012-12-12 12:40:00,62.89,63.13,62.84,63.09,215500.0,47.124,47.3039,47.0866,47.2739,215500.0
2012-12-12 12:50:00,63.08,63.24,63.08,63.12,265300.0,47.2664,47.3863,47.2664,47.2964,265300.0
2012-12-12 13:00:00,63.12,63.14,63.02,63.06,112700.0,47.2964,47.3114,47.2215,47.2514,112700.0
2012-12-12 13:10:00,63.06,63.07,62.99,63.04,123400.0,47.2514,47.2589,47.199,47.2364,123400.0
2012-12-12 13:20:00,63.04,63.09,63.01,63.06,123400.0,47.2364,47.2739,47.214,47.2514,123400.0
2012-12-12 13:30:00,63.07,63.11,63.03,63.07,223800.0,47.2589,47.2889,47.2289,47.2589,223800.0
2012-12-12 13:40:00,63.07,63.1,63.0,63.1,124900.0,47.2589,47.2814,47.2065,47.2814,124900.0
2012-12-12 13:50:00,63.1,63.11,63.03,63.09,162500.0,47.2814,47.2889,47.2289,47.2739,162500.0
2012-12-12 14:00:00,63.09,63.14,63.04,63.13,66400.0,47.2739,47.3114,47.2364,47.3039,66400.0
2012-12-12 14:10:00,63.13,63.14,63.08,63.1,188000.0,47.3039,47.3114,47.2664,47.2814,188000.0
2012-12-12 14:20:00,63.11,63.12,62.98,63.05,105800.0,47.2889,47.2964,47.1915,47.2439,105800.0
2012-12-12 14:30:00,63.05,63.08,63.01,63.03,93500.0,47.2439,47.2664,47.214,47.2289,93500.0
2012-12-12 14:40:00,63.03,63.06,63.01,63.05,116800.0,47.2289,47.2514,47.214,47.2439,116800.0
2012-12-12 14:50:00,63.05,63.05,63.0,63.03,83900.0,47.2439,47.2439,47.2065,47.2289,83900.0
2012-12-12 15:00:00,63.04,63.04,62.94,62.99,171600.0,47.2364,47.2364,47.1615,47.199,171600.0
2012-12-12 15:10:00,62.99,62.99,62.88,62.92,104800.0,47.199,47.199,47.1166,47.1465,104800.0
2012-12-12 15:20:00,62.93,62.98,62.88,62.93,169700.0,47.154,47.1915,47.1166,47.154,169700.0
2012-12-12 15:30:00,62.93,62.97,62.77,62.77,153100.0,47.154,47.184,47.0341,47.0341,153100.0
2012-12-12 15:40:00,62.78,62.92,62.77,62.92,240200.0,47.0416,47.1465,47.0341,47.1465,240200.0
2012-12-12 15:50:00,62.92,62.94,62.83,62.92,300200.0,47.1465,47.1615,47.0791,47.1465,300200.0
2012-12-13 09:30:00,63.04,63.27,62.93,63.25,319900.0,47.2364,47.4088,47.154,47.3938,319900.0
2012-12-13 09:40:00,63.25,63.25,63.11,63.12,245800.0,47.3938,47.3938,47.2889,47.2964,245800.0
2012-12-13 09:50:00,63.13,63.28,63.12,63.19,210300.0,47.3039,47.4163,47.2964,47.3488,210300.0
2012-12-13 10:00:00,63.19,63.24,63.12,63.14,196100.0,47.3488,47.3863,47.2964,47.3114,196100.0
2012-12-13 10:10:00,63.14,63.26,63.12,63.25,194700.0,47.3114,47.4013,47.2964,47.3938,194700.0
2012-12-13 10:20:00,63.25,63.27,63.18,63.19,134100.0,47.3938,47.4088,47.3413,47.3488,134100.0
2012-12-13 10:30:00,63.2,63.21,63.1,63.11,111900.0,47.3563,47.3638,47.2814,47.2889,111900.0
2012-12-13 10:40:00,63.1,63.11,63.01,63.03,89200.0,47.2814,47.2889,47.214,47.2289,89200.0
2012-12-13 10:50:00,63.03,63.06,63.01,63.04,92000.0,47.2289,47.2514,47.214,47.2364,92000.0
2012-12-13 11:00:00,63.04,63.07,62.93,62.93,133400.0,47.2364,47.2589,47.154,47.154,133400.0
2012-12-13 11:10:00,62.94,63.0,62.88,62.99,96400.0,47.1615,47.2065,47.1166,47.199,96400.0
2012-12-13 11:20:00,62.99,62.99,62.88,62.94,96200.0,47.199,47.199,47.1166,47.1615,96200.0
2012-12-13 11:30:00,62.94,63.02,62.89,62.96,79400.0,47.1615,47.2215,47.124,47.1765,79400.0
2012-12-13 11:40:00,62.96,62.96,62.84,62.86,92000.0,47.1765,47.1765,47.0866,47.1016,92000.0
2012-12-13 11:50:00,62.86,62.9,62.78,62.8,152800.0,47.1016,47.1315,47.0416,47.0566,152800.0
2012-12-13 12:00:00,62.8,62.86,62.76,62.81,109700.0,47.0566,47.1016,47.0266,47.0641,109700.0
2012-12-13 12:10:00,62.81,62.82,62.74,62.75,122100.0,47.0641,47.0716,47.0116,47.0191,122100.0
2012-12-13 12:20:00,62.75,62.79,62.57,62.57,126400.0,47.0191,47.0491,46.8843,46.8843,126400.0
2012-12-13 12:30:00,62.57,62.68,62.51,62.54,102900.0,46.8843,46.9667,46.8393,46.8618,102900.0
2012-12-13 12:40:00,62.55,62.64,62.51,62.63,71900.0,46.8693,46.9367,46.8393,46.9292,71900.0
2012-12-13 12:50:00,62.63,62.75,62.63,62.7,113500.0,46.9292,47.0191,46.9292,46.9817,113500.0
2012-12-13 13:00:00,62.7,62.73,62.66,62.68,63200.0,46.9817,47.0042,46.9517,46.9667,63200.0
2012-12-13 13:10:00,62.68,62.78,62.62,62.77,121200.0,46.9667,47.0416,46.9217,47.0341,121200.0
2012-12-13 13:20:00,62.77,62.83,62.75,62.76,185700.0,47.0341,47.0791,47.0191,47.0266,185700.0
2012-12-13 13:30:00,62.76,62.81,62.74,62.79,119600.0,47.0266,47.0641,47.0116,47.0491,119600.0
2012-12-13 13:40:00,62.8,62.8,62.66,62.68,64600.0,47.0566,47.0566,46.9517,46.9667,64600.0
2012-12-13 13:50:00,62.67,62.72,62.63,62.71,84200.0,46.9592,46.9967,46.9292,46.9892,84200.0
2012-12-13 14:00:00,62.71,62.71,62.57,62.62,126900.0,46.9892,46.9892,46.8843,46.9217,126900.0
2012-12-13 14:10:00,62.63,62.66,62.56,62.56,92200.0,46.9292,46.9517,46.8768,46.8768,92200.0
2012-12-13 14:20:00,62.56,62.61,62.52,62.59,105100.0,46.8768,46.9142,46.8468,46.8993,105100.0
2012-12-13 14:30:00,62.6,62.6,62.53,62.54,79200.0,46.9067,46.9067,46.8543,46.8618,79200.0
2012-12-13 14:40:00,62.54,62.59,62.51,62.59,110500.0,46.8618,46.8993,46.8393,46.8993,110500.0
2012-12-13 14:50:00,62.59,62.62,62.51,62.52,104800.0,46.8993,46.9217,46.8393,46.8468,104800.0
2012-12-13 15:00:00,62.53,62.57,62.45,62.49,138000.0,46.8543,46.8843,46.7943,46.8243,138000.0
2012-12-13 15:10:00,62.48,62.48,62.39,62.43,128200.0,46.8168,46.8168,46.7494,46.7794,128200.0
2012-12-13 15:20:00,62.42,62.44,62.41,62.43,102300.0,46.7719,46.7869,46.7644,46.7794,102300.0
2012-12-13 15:30:00,62.44,62.59,62.42,62.57,211500.0,46.7869,46.8993,46.7719,46.8843,211500.0
2012-12-13 15:40:00,62.56,62.65,62.51,62.55,296900.0,46.8768,46.9442,46.8393,46.8693,296900.0
2012-12-13 15:50:00,62.55,62.55,62.35,62.42,457800.0,46.8693,46.8693,46.7194,46.7719,457800.0
2012-12-14 09:30:00,62.33,62.42,61.92,61.93,312100.0,46.7044,46.7719,46.3972,46.4047,312100.0
2012-12-14 09:40:00,61.93,62.15,61.79,62.08,226000.0,46.4047,46.5696,46.2998,46.5171,226000.0
2012-12-14 09:50:00,62.08,62.08,61.94,61.95,132600.0,46.5171,46.5171,46.4122,46.4197,132600.0
2012-12-14 10:00:00,61.95,62.06,61.94,61.98,189200.0,46.4197,46.5021,46.4122,46.4422,189200.0
2012-12-14 10:10:00,61.97,61.98,61.86,61.92,144100.0,46.4347,46.4422,46.3523,46.3972,144100.0
2012-12-14 10:20:00,61.93,61.95,61.87,61.87,115200.0,46.4047,46.4197,46.3598,46.3598,115200.0
2012-12-14 10:30:00,61.87,61.95,61.87,61.91,180800.0,46.3598,46.4197,46.3598,46.3897,180800.0
2012-12-14 10:40:00,61.91,62.02,61.9,62.02,133400.0,46.3897,46.4721,46.3822,46.4721,133400.0
2012-12-14 10:50:00,62.02,62.08,62.01,62.02,96400.0,46.4721,46.5171,46.4647,46.4721,96400.0
2012-12-14 11:00:00,62.02,62.05,61.95,62.04,79600.0,46.4721,46.4946,46.4197,46.4871,79600.0
2012-12-14 11:10:00,62.05,62.07,62.02,62.02,83200.0,46.4946,46.5096,46.4721,46.4721,83200.0
2012-12-14 11:20:00,62.02,62.05,61.98,62.0,61800.0,46.4721,46.4946,46.4422,46.4572,61800.0
2012-12-14 11:30:00,62.0,62.03,61.95,62.01,90100.0,46.4572,46.4796,46.4197,46.4647,90100.0
2012-12-14 11:40:00,62.0,62.08,61.98,62.01,78400.0,46.4572,46.5171,46.4422,46.4647,78400.0
2012-12-14 11:50:00,62.0,62.1,62.0,62.1,50300.0,46.4572,46.5321,46.4572,46.5321,50300.0
2012-12-14 12:00:00,62.1,62.12,62.07,62.07,86300.0,46.5321,46.5471,46.5096,46.5096,86300.0
2012-12-14 12:10:00,62.07,62.13,62.03,62.03,95100.0,46.5096,46.5546,46.4796,46.4796,95100.0
2012-12-14 12:20:00,62.03,62.1,62.01,62.09,40600.0,46.4796,46.5321,46.4647,46.5246,40600.0
2012-12-14 12:30:00,62.1,62.1,62.02,62.05,58000.0,46.5321,46.5321,46.4721,46.4946,58000.0
2012-12-14 12:40:00,62.04,62.12,62.03,62.09,91000.0,46.4871,46.5471,46.4796,46.5246,91000.0
2012-12-14 12:50:00,62.08,62.09,62.04,62.05,57800.0,46.5171,46.5246,46.4871,46.4946,57800.0
2012-12-14 13:00:00,62.05,62.09,62.03,62.08,62500.0,46.4946,46.5246,46.4796,46.5171,62500.0
2012-12-14 13:10:00,62.08,62.11,62.05,62.07,69600.0,46.5171,46.5396,46.4946,46.5096,69600.0
2012-12-14 13:20:00,62.07,62.12,62.07,62.11,55100.0,46.5096,46.5471,46.5096,46.5396,55100.0
2012-12-14 13:30:00,62.1,62.12,62.07,62.11,73300.0,46.5321,46.5471,46.5096,46.5396,73300.0
2012-12-14 13:40:00,62.12,62.3,62.0,62.11,104100.0,46.5471,46.682,46.4572,46.5396,104100.0
2012-12-14 13:50:00,62.12,62.27,62.11,62.15,64100.0,46.5471,46.6595,46.5396,46.5696,64100.0
2012-12-14 14:00:00,62.16,62.19,62.14,62.17,63600.0,46.5771,46.5995,46.5621,46.5845,63600.0
2012-12-14 14:10:00,62.17,62.21,62.15,62.16,70000.0,46.5845,46.6145,46.5696,46.5771,70000.0
2012-12-14 14:20:00,62.15,62.17,62.12,62.12,103400.0,46.5696,46.5845,46.5471,46.5471,103400.0
2012-12-14 14:30:00,62.12,62.12,62.05,62.06,88600.0,46.5471,46.5471,46.4946,46.5021,88600.0
2012-12-14 14:40:00,62.06,62.06,62.02,62.03,75000.0,46.5021,46.5021,46.4721,46.4796,75000.0
2012-12-14 14:50:00,62.04,62.07,61.96,61.99,104700.0,46.4871,46.5096,46.4272,46.4497,104700.0
2012-12-14 15:00:00,61.98,62.01,61.92,61.94,119800.0,46.4422,46.4647,46.3972,46.4122,119800.0
2012-12-14 15:10:00,61.95,61.98,61.93,61.97,98400.0,46.4197,46.4422,46.4047,46.4347,98400.0
2012-12-14 15:20:00,61.97,62.0,61.92,61.99,113700.0,46.4347,46.4572,46.3972,46.4497,113700.0
2012-12-14 15:30:00,61.99,62.09,61.98,62.08,202900.0,46.4497,46.5246,46.4422,46.5171,202900.0
2012-12-14 15:40:00,62.08,62.08,61.98,61.98,243700.0,46.5171,46.5171,46.4422,46.4422,243700.0
2012-12-14 15:50:00,61.98,62.07,61.95,62.07,379300.0,46.4422,46.5096,46.4197,46.5096,379300.0
2012-12-17 09:30:00,62.14,62.25,61.99,62.2,295500.0,46.5621,46.6445,46.4497,46.607,295500.0
2012-12-17 09:40:00,62.2,62.64,62.18,62.57,251400.0,46.607,46.9367,46.592,46.8843,251400.0
2012-12-17 09:50:00,62.55,62.55,62.4,62.46,220500.0,46.8693,46.8693,46.7569,46.8018,220500.0
2012-12-17 10:00:00,62.46,62.61,62.42,62.61,164900.0,46.8018,46.9142,46.7719,46.9142,164900.0
2012-12-17 10:10:00,62.61,62.72,62.61,62.65,252500.0,46.9142,46.9967,46.9142,46.9442,252500.0
2012-12-17 10:20:00,62.65,62.65,62.51,62.55,133000.0,46.9442,46.9442,46.8393,46.8693,133000.0
2012-12-17 10:30:00,62.54,62.63,62.54,62.62,125900.0,46.8618,46.9292,46.8618,46.9217,125900.0
2012-12-17 10:40:00,62.62,62.63,62.57,62.62,149900.0,46.9217,46.9292,46.8843,46.9217,149900.0
2012-12-17 10:50:00,62.62,62.78,62.62,62.75,94800.0,46.9217,47.0416,46.9217,47.0191,94800.0
2012-12-17 11:00:00,62.75,62.8,62.74,62.79,120000.0,47.0191,47.0566,47.0116,47.0491,120000.0
2012-12-17 11:10:00,62.78,62.9,62.78,62.89,132800.0,47.0416,47.1315,47.0416,47.124,132800.0
2012-12-17 11:20:00,62.89,62.9,62.75,62.75,239500.0,47.124,47.1315,47.0191,47.0191,239500.0
2012-12-17 11:30:00,62.75,62.87,62.75,62.87,133500.0,47.0191,47.1091,47.0191,47.1091,133500.0
2012-12-17 11:40:00,62.87,62.92,62.85,62.89,171600.0,47.1091,47.1465,47.0941,47.124,171600.0
2012-12-17 11:50:00,62.88,62.94,62.88,62.92,162100.0,47.1166,47.1615,47.1166,47.1465,162100.0
2012-12-17 12:00:00,62.92,63.0,62.89,63.0,135600.0,47.1465,47.2065,47.124,47.2065,135600.0
2012-12-17 12:10:00,62.99,63.01,62.96,63.01,169300.0,47.199,47.214,47.1765,47.214,169300.0
2012-12-17 12:20:00,63.01,63.04,62.99,63.02,164900.0,47.214,47.2364,47.199,47.2215,164900.0
2012-12-17 12:30:00,63.03,63.07,62.99,62.99,161700.0,47.2289,47.2589,47.199,47.199,161700.0
2012-12-17 12:40:00,62.99,63.03,62.99,63.03,254300.0,47.199,47.2289,47.199,47.2289,254300.0
2012-12-17 12:50:00,63.02,63.03,62.97,63.0,123300.0,47.2215,47.2289,47.184,47.2065,123300.0
2012-12-17 13:00:00,63.0,63.03,62.99,63.03,107800.0,47.2065,47.2289,47.199,47.2289,107800.0
2012-12-17 13:10:00,63.02,63.18,63.02,63.14,285300.0,47.2215,47.3413,47.2215,47.3114,285300.0
2012-12-17 13:20:00,63.13,63.15,63.11,63.13,187000.0,47.3039,47.3189,47.2889,47.3039,187000.0
2012-12-17 13:30:00,63.13,63.14,63.04,63.05,165700.0,47.3039,47.3114,47.2364,47.2439,165700.0
2012-12-17 13:40:00,63.04,63.05,62.99,62.99,151300.0,47.2364,47.2439,47.199,47.199,151300.0
2012-12-17 13:50:00,63.0,63.0,62.96,62.97,68200.0,47.2065,47.2065,47.1765,47.184,68200.0
2012-12-17 14:00:00,62.96,63.07,62.96,63.03,144900.0,47.1765,47.2589,47.1765,47.2289,144900.0
2012-12-17 14:10:00,63.03,63.06,63.0,63.05,62700.0,47.2289,47.2514,47.2065,47.2439,62700.0
2012-12-17 14:20:00,63.06,63.06,63.0,63.0,98500.0,47.2514,47.2514,47.2065,47.2065,98500.0
2012-12-17 14:30:00,63.01,63.03,62.99,62.99,111100.0,47.214,47.2289,47.199,47.199,111100.0
2012-12-17 14:40:00,62.99,63.04,62.97,63.01,116600.0,47.199,47.2364,47.184,47.214,116600.0
2012-12-17 14:50:00,63.02,63.05,63.0,63.03,128600.0,47.2215,47.2439,47.2065,47.2289,128600.0
2012-12-17 15:00:00,63.03,63.09,63.01,63.08,168600.0,47.2289,47.2739,47.214,47.2664,168600.0
2012-12-17 15:10:00,63.09,63.2,63.07,63.19,214600.0,47.2739,47.3563,47.2589,47.3488,214600.0
2012-12-17 15:20:00,63.19,63.24,63.16,63.22,314200.0,47.3488,47.3863,47.3264,47.3713,314200.0
2012-12-17 15:30:00,63.22,63.25,63.16,63.18,262900.0,47.3713,47.3938,47.3264,47.3413,262900.0
2012-12-17 15:40:00,63.19,63.23,63.18,63.22,489100.0,47.3488,47.3788,47.3413,47.3713,489100.0
2012-12-17 15:50:00,63.22,63.34,63.21,63.31,767200.0,47.3713,47.4612,47.3638,47.4388,767200.0
2012-12-18 09:30:00,63.29,63.39,63.02,63.03,286400.0,47.4238,47.4987,47.2215,47.2289,286400.0
2012-12-18 09:40:00,63.03,63.13,62.96,62.97,234800.0,47.2289,47.3039,47.1765,47.184,234800.0
2012-12-18 09:50:00,62.96,62.97,62.7,62.73,281300.0,47.1765,47.184,46.9817,47.0042,281300.0
2012-12-18 10:00:00,62.74,62.88,62.72,62.78,264500.0,47.0116,47.1166,46.9967,47.0416,264500.0
2012-12-18 10:10:00,62.78,62.93,62.77,62.86,277300.0,47.0416,47.154,47.0341,47.1016,277300.0
2012-12-18 10:20:00,62.86,62.88,62.76,62.81,181600.0,47.1016,47.1166,47.0266,47.0641,181600.0
2012-12-18 10:30:00,62.82,62.89,62.8,62.88,228900.0,47.0716,47.124,47.0566,47.1166,228900.0
2012-12-18 10:40:00,62.88,62.97,62.87,62.96,112700.0,47.1166,47.184,47.1091,47.1765,112700.0
2012-12-18 10:50:00,62.96,62.98,62.92,62.92,297800.0,47.1765,47.1915,47.1465,47.1465,297800.0
2012-12-18 11:00:00,62.93,62.96,62.9,62.9,129900.0,47.154,47.1765,47.1315,47.1315,129900.0
2012-12-18 11:10:00,62.91,62.97,62.88,62.96,320000.0,47.139,47.184,47.1166,47.1765,320000.0
2012-12-18 11:20:00,62.96,62.97,62.9,62.96,181000.0,47.1765,47.184,47.1315,47.1765,181000.0
2012-12-18 11:30:00,62.97,62.98,62.92,62.93,98500.0,47.184,47.1915,47.1465,47.154,98500.0
2012-12-18 11:40:00,62.93,62.96,62.91,62.95,133200.0,47.154,47.1765,47.139,47.169,133200.0
2012-12-18 11:50:00,62.95,62.97,62.9,62.97,103200.0,47.169,47.184,47.1315,47.184,103200.0
2012-12-18 12:00:00,62.97,63.14,62.96,63.12,105300.0,47.184,47.3114,47.1765,47.2964,105300.0
2012-12-18 12:10:00,63.13,63.13,63.03,63.06,102200.0,47.3039,47.3039,47.2289,47.2514,102200.0
2012-12-18 12:20:00,63.06,63.16,63.04,63.15,108600.0,47.2514,47.3264,47.2364,47.3189,108600.0
2012-12-18 12:30:00,63.15,63.21,63.06,63.21,141400.0,47.3189,47.3638,47.2514,47.3638,141400.0
2012-12-18 12:40:00,63.21,63.28,63.17,63.19,219600.0,47.3638,47.4163,47.3339,47.3488,219600.0
2012-12-18 12:50:00,63.2,63.21,63.17,63.2,100100.0,47.3563,47.3638,47.3339,47.3563,100100.0
2012-12-18 13:00:00,63.2,63.2,63.16,63.18,74200.0,47.3563,47.3563,47.3264,47.3413,74200.0
2012-12-18 13:10:00,63.19,63.2,63.14,63.17,115900.0,47.3488,47.3563,47.3114,47.3339,115900.0
2012-12-18 13:20:00,63.17,63.17,63.1,63.11,97700.0,47.3339,47.3339,47.2814,47.2889,97700.0
2012-12-18 13:30:00,63.11,63.11,63.04,63.04,122000.0,47.2889,47.2889,47.2364,47.2364,122000.0
2012-12-18 13:40:00,63.05,63.1,63.04,63.05,73000.0,47.2439,47.2814,47.2364,47.2439,73000.0
2012-12-18 13:50:00,63.04,63.07,63.01,63.06,97800.0,47.2364,47.2589,47.214,47.2514,97800.0
2012-12-18 14:00:00,63.06,63.1,63.02,63.08,119200.0,47.2514,47.2814,47.2215,47.2664,119200.0
2012-12-18 14:10:00,63.08,63.1,63.01,63.04,110500.0,47.2664,47.2814,47.214,47.2364,110500.0
2012-12-18 14:20:00,63.05,63.08,62.93,62.93,118600.0,47.2439,47.2664,47.154,47.154,118600.0
2012-12-18 14:30:00,62.93,62.94,62.85,62.9,127300.0,47.154,47.1615,47.0941,47.1315,127300.0
2012-12-18 14:40:00,62.92,62.93,62.87,62.88,111000.0,47.1465,47.154,47.1091,47.1166,111000.0
2012-12-18 14:50:00,62.88,62.95,62.88,62.92,96800.0,47.1166,47.169,47.1166,47.1465,96800.0
2012-12-18 15:00:00,62.93,62.95,62.87,62.91,114800.0,47.154,47.169,47.1091,47.139,114800.0
2012-12-18 15:10:00,62.91,62.92,62.83,62.85,130200.0,47.139,47.1465,47.0791,47.0941,130200.0
2012-12-18 15:20:00,62.85,62.87,62.81,62.81,131000.0,47.0941,47.1091,47.0641,47.0641,131000.0
2012-12-18 15:30:00,62.81,62.83,62.79,62.81,215400.0,47.0641,47.0791,47.0491,47.0641,215400.0
2012-12-18 15:40:00,62.81,62.82,62.72,62.82,394200.0,47.0641,47.0716,46.9967,47.0716,394200.0
2012-12-18 15:50:00,62.81,63.01,62.81,63.01,851500.0,47.0641,47.214,47.0641,47.214,851500.0
2012-12-19 09:30:00,63.08,63.14,62.6,62.66,281600.0,47.2664,47.3114,46.9067,46.9517,281600.0
2012-12-19 09:40:00,62.66,62.66,62.56,62.58,174200.0,46.9517,46.9517,46.8768,46.8918,174200.0
2012-12-19 09:50:00,62.59,62.63,62.4,62.58,279500.0,46.8993,46.9292,46.7569,46.8918,279500.0
2012-12-19 10:00:00,62.58,62.77,62.57,62.65,184400.0,46.8918,47.0341,46.8843,46.9442,184400.0
2012-12-19 10:10:00,62.65,62.65,62.57,62.6,96200.0,46.9442,46.9442,46.8843,46.9067,96200.0
2012-12-19 10:20:00,62.6,62.64,62.55,62.56,82200.0,46.9067,46.9367,46.8693,46.8768,82200.0
2012-12-19 10:30:00,62.56,62.57,62.51,62.54,144600.0,46.8768,46.8843,46.8393,46.8618,144600.0
2012-12-19 10:40:00,62.55,62.63,62.45,62.61,150600.0,46.8693,46.9292,46.7943,46.9142,150600.0
2012-12-19 10:50:00,62.62,62.63,62.45,62.47,117100.0,46.9217,46.9292,46.7943,46.8093,117100.0
2012-12-19 11:00:00,62.48,62.64,62.47,62.64,109900.0,46.8168,46.9367,46.8093,46.9367,109900.0
2012-12-19 11:10:00,62.63,62.7,62.63,62.68,70300.0,46.9292,46.9817,46.9292,46.9667,70300.0
2012-12-19 11:20:00,62.67,62.69,62.48,62.5,81600.0,46.9592,46.9742,46.8168,46.8318,81600.0
2012-12-19 11:30:00,62.51,62.55,62.47,62.51,85500.0,46.8393,46.8693,46.8093,46.8393,85500.0
2012-12-19 11:40:00,62.52,62.54,62.48,62.5,76900.0,46.8468,46.8618,46.8168,46.8318,76900.0
2012-12-19 11:50:00,62.5,62.51,62.43,62.45,111700.0,46.8318,46.8393,46.7794,46.7943,111700.0
2012-12-19 12:00:00,62.45,62.5,62.42,62.44,122600.0,46.7943,46.8318,46.7719,46.7869,122600.0
2012-12-19 12:10:00,62.43,62.52,62.42,62.47,113100.0,46.7794,46.8468,46.7719,46.8093,113100.0
2012-12-19 12:20:00,62.47,62.51,62.45,62.47,68000.0,46.8093,46.8393,46.7943,46.8093,68000.0
2012-12-19 12:30:00,62.48,62.51,62.44,62.5,45800.0,46.8168,46.8393,46.7869,46.8318,45800.0
2012-12-19 12:40:00,62.5,62.56,62.48,62.53,81900.0,46.8318,46.8768,46.8168,46.8543,81900.0
2012-12-19 12:50:00,62.53,62.53,62.43,62.43,75900.0,46.8543,46.8543,46.7794,46.7794,75900.0
2012-12-19 13:00:00,62.44,62.46,62.42,62.44,47400.0,46.7869,46.8018,46.7719,46.7869,47400.0
2012-12-19 13:10:00,62.44,62.45,62.37,62.42,91200.0,46.7869,46.7943,46.7344,46.7719,91200.0
2012-12-19 13:20:00,62.42,62.5,62.42,62.47,56400.0,46.7719,46.8318,46.7719,46.8093,56400.0
2012-12-19 13:30:00,62.48,62.48,62.4,62.4,55900.0,46.8168,46.8168,46.7569,46.7569,55900.0
2012-12-19 13:40:00,62.41,62.42,62.3,62.38,89000.0,46.7644,46.7719,46.682,46.7419,89000.0
2012-12-19 13:50:00,62.39,62.5,62.39,62.47,76000.0,46.7494,46.8318,46.7494,46.8093,76000.0
2012-12-19 14:00:00,62.48,62.48,62.36,62.36,77700.0,46.8168,46.8168,46.7269,46.7269,77700.0
2012-12-19 14:10:00,62.37,62.4,62.26,62.34,165500.0,46.7344,46.7569,46.652,46.7119,165500.0
2012-12-19 14:20:00,62.34,62.38,62.26,62.26,120100.0,46.7119,46.7419,46.652,46.652,120100.0
2012-12-19 14:30:00,62.26,62.27,62.15,62.16,141700.0,46.652,46.6595,46.5696,46.5771,141700.0
2012-12-19 14:40:00,62.17,62.17,61.95,61.95,202600.0,46.5845,46.5845,46.4197,46.4197,202600.0
2012-12-19 14:50:00,61.96,62.09,61.95,62.09,213700.0,46.4272,46.5246,46.4197,46.5246,213700.0
2012-12-19 15:00:00,62.09,62.12,62.01,62.05,112200.0,46.5246,46.5471,46.4647,46.4946,112200.0
2012-12-19 15:10:00,62.07,62.09,62.01,62.04,152800.0,46.5096,46.5246,46.4647,46.4871,152800.0
2012-12-19 15:20:00,62.04,62.14,62.04,62.1,148900.0,46.4871,46.5621,46.4871,46.5321,148900.0
2012-12-19 15:30:00,62.11,62.16,62.08,62.14,269500.0,46.5396,46.5771,46.5171,46.5621,269500.0
2012-12-19 15:40:00,62.16,62.17,61.96,61.98,339900.0,46.5771,46.5845,46.4272,46.4422,339900.0
2012-12-19 15:50:00,61.98,61.98,61.75,61.76,1125100.0,46.4422,46.4422,46.2698,46.2773,1125100.0
2012-12-20 09:30:00,61.46,61.67,61.23,61.5,444700.0,46.0525,46.2099,45.8802,46.0825,444700.0
2012-12-20 09:40:00,61.5,61.61,61.41,61.48,396400.0,46.0825,46.1649,46.0151,46.0675,396400.0
2012-12-20 09:50:00,61.48,61.55,61.35,61.38,301000.0,46.0675,46.12,45.9701,45.9926,301000.0
2012-12-20 10:00:00,61.36,61.61,61.36,61.45,471300.0,45.9776,46.1649,45.9776,46.045,471300.0
2012-12-20 10:10:00,61.45,61.64,61.44,61.63,486600.0,46.045,46.1874,46.0375,46.1799,486600.0
2012-12-20 10:20:00,61.63,61.65,61.47,61.55,174200.0,46.1799,46.1949,46.06,46.12,174200.0
2012-12-20 10:30:00,61.55,61.61,61.52,61.54,189200.0,46.12,46.1649,46.0975,46.1125,189200.0
2012-12-20 10:40:00,61.55,61.6,61.5,61.54,138300.0,46.12,46.1574,46.0825,46.1125,138300.0
2012-12-20 10:50:00,61.54,61.54,61.48,61.49,379400.0,46.1125,46.1125,46.0675,46.075,379400.0
2012-12-20 11:00:00,61.49,61.55,61.48,61.55,167700.0,46.075,46.12,46.0675,46.12,167700.0
2012-12-20 11:10:00,61.55,61.55,61.5,61.54,135000.0,46.12,46.12,46.0825,46.1125,135000.0
2012-12-20 11:20:00,61.53,61.59,61.52,61.53,259300.0,46.105,46.1499,46.0975,46.105,259300.0
2012-12-20 11:30:00,61.53,61.58,61.5,61.56,127000.0,46.105,46.1425,46.0825,46.1275,127000.0
2012-12-20 11:40:00,61.56,61.6,61.53,61.55,116600.0,46.1275,46.1574,46.105,46.12,116600.0
2012-12-20 11:50:00,61.56,61.57,61.5,61.57,89000.0,46.1275,46.135,46.0825,46.135,89000.0
2012-12-20 12:00:00,61.57,61.6,61.5,61.54,126300.0,46.135,46.1574,46.0825,46.1125,126300.0
2012-12-20 12:10:00,61.55,61.57,61.45,61.48,137500.0,46.12,46.135,46.045,46.0675,137500.0
2012-12-20 12:20:00,61.49,61.53,61.4,61.41,120800.0,46.075,46.105,46.0076,46.0151,120800.0
2012-12-20 12:30:00,61.41,61.44,61.35,61.41,161600.0,46.0151,46.0375,45.9701,46.0151,161600.0
2012-12-20 12:40:00,61.41,61.54,61.39,61.53,102100.0,46.0151,46.1125,46.0001,46.105,102100.0
2012-12-20 12:50:00,61.53,61.58,61.49,61.54,262900.0,46.105,46.1425,46.075,46.1125,262900.0
2012-12-20 13:00:00,61.54,61.64,61.51,61.64,113400.0,46.1125,46.1874,46.09,46.1874,113400.0
2012-12-20 13:10:00,61.64,61.7,61.57,61.58,156400.0,46.1874,46.2324,46.135,46.1425,156400.0
2012-12-20 13:20:00,61.58,61.71,61.54,61.71,164800.0,46.1425,46.2399,46.1125,46.2399,164800.0
2012-12-20 13:30:00,61.7,61.81,61.7,61.79,156800.0,46.2324,46.3148,46.2324,46.2998,156800.0
2012-12-20 13:40:00,61.79,61.87,61.73,61.8,151200.0,46.2998,46.3598,46.2548,46.3073,151200.0
2012-12-20 13:50:00,61.8,61.81,61.77,61.8,112300.0,46.3073,46.3148,46.2848,46.3073,112300.0
2012-12-20 14:00:00,61.8,61.8,61.75,61.78,96000.0,46.3073,46.3073,46.2698,46.2923,96000.0
2012-12-20 14:10:00,61.78,61.86,61.77,61.8,141800.0,46.2923,46.3523,46.2848,46.3073,141800.0
2012-12-20 14:20:00,61.81,61.84,61.77,61.8,71800.0,46.3148,46.3373,46.2848,46.3073,71800.0
2012-12-20 14:30:00,61.8,61.81,61.75,61.8,102700.0,46.3073,46.3148,46.2698,46.3073,102700.0
2012-12-20 14:40:00,61.8,61.84,61.76,61.84,119200.0,46.3073,46.3373,46.2773,46.3373,119200.0
2012-12-20 14:50:00,61.85,61.86,61.82,61.85,115400.0,46.3448,46.3523,46.3223,46.3448,115400.0
2012-12-20 15:00:00,61.84,61.85,61.78,61.79,177300.0,46.3373,46.3448,46.2923,46.2998,177300.0
2012-12-20 15:10:00,61.8,61.8,61.73,61.75,155800.0,46.3073,46.3073,46.2548,46.2698,155800.0
2012-12-20 15:20:00,61.76,61.8,61.74,61.79,152100.0,46.2773,46.3073,46.2623,46.2998,152100.0
2012-12-20 15:30:00,61.8,61.84,61.76,61.82,222600.0,46.3073,46.3373,46.2773,46.3223,222600.0
2012-12-20 15:40:00,61.81,61.91,61.81,61.81,241300.0,46.3148,46.3897,46.3148,46.3148,241300.0
2012-12-20 15:50:00,61.81,61.98,61.77,61.97,523200.0,46.3148,46.4422,46.2848,46.4347,523200.0
2012-12-21 09:30:00,61.32,61.72,60.55,60.92,3544300.0,45.9476,46.2474,45.3707,45.6479,3544300.0
2012-12-21 09:40:00,60.95,61.32,60.94,61.18,383700.0,45.6704,45.9476,45.6629,45.8427,383700.0
2012-12-21 09:50:00,61.21,61.27,61.1,61.15,291200.0,45.8652,45.9102,45.7828,45.8202,291200.0
2012-12-21 10:00:00,61.15,61.18,61.01,61.07,171800.0,45.8202,45.8427,45.7153,45.7603,171800.0
2012-12-21 10:10:00,61.07,61.29,61.0,61.28,214400.0,45.7603,45.9252,45.7079,45.9177,214400.0
2012-12-21 10:20:00,61.28,61.38,61.27,61.3,173800.0,45.9177,45.9926,45.9102,45.9326,173800.0
2012-12-21 10:30:00,61.3,61.37,61.23,61.24,192500.0,45.9326,45.9851,45.8802,45.8877,192500.0
2012-12-21 10:40:00,61.24,61.49,61.23,61.47,195500.0,45.8877,46.075,45.8802,46.06,195500.0
2012-12-21 10:50:00,61.46,61.54,61.45,61.51,178000.0,46.0525,46.1125,46.045,46.09,178000.0
2012-12-21 11:00:00,61.51,61.54,61.37,61.38,240200.0,46.09,46.1125,45.9851,45.9926,240200.0
2012-12-21 11:10:00,61.37,61.42,61.2,61.2,148900.0,45.9851,46.0226,45.8577,45.8577,148900.0
2012-12-21 11:20:00,61.2,61.21,61.1,61.15,173700.0,45.8577,45.8652,45.7828,45.8202,173700.0
2012-12-21 11:30:00,61.16,61.2,61.01,61.04,178500.0,45.8277,45.8577,45.7153,45.7378,178500.0
2012-12-21 11:40:00,61.03,61.06,61.0,61.04,109300.0,45.7303,45.7528,45.7079,45.7378,109300.0
2012-12-21 11:50:00,61.04,61.18,61.02,61.16,87800.0,45.7378,45.8427,45.7228,45.8277,87800.0
2012-12-21 12:00:00,61.17,61.22,61.04,61.05,100800.0,45.8352,45.8727,45.7378,45.7453,100800.0
2012-12-21 12:10:00,61.04,61.15,61.01,61.14,106000.0,45.7378,45.8202,45.7153,45.8128,106000.0
2012-12-21 12:20:00,61.15,61.15,61.04,61.06,146400.0,45.8202,45.8202,45.7378,45.7528,146400.0
2012-12-21 12:30:00,61.06,61.08,60.96,60.99,204000.0,45.7528,45.7678,45.6779,45.7004,204000.0
2012-12-21 12:40:00,60.99,61.13,60.96,61.09,177100.0,45.7004,45.8053,45.6779,45.7753,177100.0
2012-12-21 12:50:00,61.1,61.17,61.04,61.15,139100.0,45.7828,45.8352,45.7378,45.8202,139100.0
2012-12-21 13:00:00,61.15,61.21,61.11,61.13,164200.0,45.8202,45.8652,45.7903,45.8053,164200.0
2012-12-21 13:10:00,61.14,61.17,61.05,61.1,94600.0,45.8128,45.8352,45.7453,45.7828,94600.0
2012-12-21 13:20:00,61.09,61.13,61.03,61.03,115600.0,45.7753,45.8053,45.7303,45.7303,115600.0
2012-12-21 13:30:00,61.04,61.09,61.0,61.07,121000.0,45.7378,45.7753,45.7079,45.7603,121000.0
2012-12-21 13:40:00,61.08,61.16,61.06,61.11,113400.0,45.7678,45.8277,45.7528,45.7903,113400.0
2012-12-21 13:50:00,61.11,61.19,61.08,61.19,146200.0,45.7903,45.8502,45.7678,45.8502,146200.0
2012-12-21 14:00:00,61.19,61.27,61.14,61.17,144000.0,45.8502,45.9102,45.8128,45.8352,144000.0
2012-12-21 14:10:00,61.18,61.29,61.16,61.23,92200.0,45.8427,45.9252,45.8277,45.8802,92200.0
2012-12-21 14:20:00,61.23,61.3,61.21,61.28,100800.0,45.8802,45.9326,45.8652,45.9177,100800.0
2012-12-21 14:30:00,61.27,61.28,61.18,61.19,98200.0,45.9102,45.9177,45.8427,45.8502,98200.0
2012-12-21 14:40:00,61.2,61.27,61.14,61.27,130300.0,45.8577,45.9102,45.8128,45.9102,130300.0
2012-12-21 14:50:00,61.26,61.3,61.22,61.25,113200.0,45.9027,45.9326,45.8727,45.8952,113200.0
2012-12-21 15:00:00,61.24,61.3,61.2,61.23,134400.0,45.8877,45.9326,45.8577,45.8802,134400.0
2012-12-21 15:10:00,61.23,61.38,61.22,61.38,107500.0,45.8802,45.9926,45.8727,45.9926,107500.0
2012-12-21 15:20:00,61.38,61.38,61.27,61.32,147900.0,45.9926,45.9926,45.9102,45.9476,147900.0
2012-12-21 15:30:00,61.32,61.45,61.31,61.41,255800.0,45.9476,46.045,45.9401,46.0151,255800.0
2012-12-21 15:40:00,61.41,61.44,61.25,61.29,309100.0,46.0151,46.0375,45.8952,45.9252,309100.0
2012-12-21 15:50:00,61.29,61.45,61.22,61.34,784600.0,45.9252,46.045,45.8727,45.9626,784600.0
2012-12-24 09:30:00,61.01,61.38,61.0,61.35,207600.0,45.7153,45.9926,45.7079,45.9701,207600.0
2012-12-24 09:40:00,61.36,61.61,61.35,61.59,83800.0,45.9776,46.1649,45.9701,46.1499,83800.0
2012-12-24 09:50:00,61.61,61.78,61.6,61.77,77700.0,46.1649,46.2923,46.1574,46.2848,77700.0
2012-12-24 10:00:00,61.78,61.85,61.75,61.79,143700.0,46.2923,46.3448,46.2698,46.2998,143700.0
2012-12-24 10:10:00,61.8,61.8,61.68,61.73,86800.0,46.3073,46.3073,46.2174,46.2548,86800.0
2012-12-24 10:20:00,61.73,61.74,61.67,61.72,95500.0,46.2548,46.2623,46.2099,46.2474,95500.0
2012-12-24 10:30:00,61.71,61.74,61.66,61.72,146100.0,46.2399,46.2623,46.2024,46.2474,146100.0
2012-12-24 10:40:00,61.72,61.73,61.62,61.64,119100.0,46.2474,46.2548,46.1724,46.1874,119100.0
2012-12-24 10:50:00,61.63,61.72,61.59,61.72,99800.0,46.1799,46.2474,46.1499,46.2474,99800.0
2012-12-24 11:00:00,61.72,61.75,61.7,61.73,117300.0,46.2474,46.2698,46.2324,46.2548,117300.0
2012-12-24 11:10:00,61.74,61.81,61.73,61.81,126100.0,46.2623,46.3148,46.2548,46.3148,126100.0
2012-12-24 11:20:00,61.81,61.85,61.73,61.77,201400.0,46.3148,46.3448,46.2548,46.2848,201400.0
2012-12-24 11:30:00,61.77,61.91,61.77,61.9,110100.0,46.2848,46.3897,46.2848,46.3822,110100.0
2012-12-24 11:40:00,61.91,61.95,61.9,61.95,84800.0,46.3897,46.4197,46.3822,46.4197,84800.0
2012-12-24 11:50:00,61.94,61.97,61.91,61.96,115100.0,46.4122,46.4347,46.3897,46.4272,115100.0
2012-12-24 12:00:00,61.96,61.96,61.85,61.86,99100.0,46.4272,46.4272,46.3448,46.3523,99100.0
2012-12-24 12:10:00,61.86,61.91,61.81,61.81,73600.0,46.3523,46.3897,46.3148,46.3148,73600.0
2012-12-24 12:20:00,61.8,61.8,61.74,61.75,102000.0,46.3073,46.3073,46.2623,46.2698,102000.0
2012-12-24 12:30:00,61.75,61.76,61.73,61.73,80300.0,46.2698,46.2773,46.2548,46.2548,80300.0
2012-12-24 12:40:00,61.73,61.73,61.66,61.7,118000.0,46.2548,46.2548,46.2024,46.2324,118000.0
2012-12-24 12:50:00,61.71,61.71,61.54,61.58,310400.0,46.2399,46.2399,46.1125,46.1425,310400.0
2012-12-26 09:30:00,61.52,61.68,61.41,61.5,173500.0,46.0975,46.2174,46.0151,46.0825,173500.0
2012-12-26 09:40:00,61.5,61.68,61.5,61.66,109700.0,46.0825,46.2174,46.0825,46.2024,109700.0
2012-12-26 09:50:00,61.67,61.68,61.57,61.63,113100.0,46.2099,46.2174,46.135,46.1799,113100.0
2012-12-26 10:00:00,61.63,61.7,61.62,61.64,122800.0,46.1799,46.2324,46.1724,46.1874,122800.0
2012-12-26 10:10:00,61.64,61.67,61.57,61.59,78600.0,46.1874,46.2099,46.135,46.1499,78600.0
2012-12-26 10:20:00,61.59,61.59,61.49,61.55,82700.0,46.1499,46.1499,46.075,46.12,82700.0
2012-12-26 10:30:00,61.55,61.59,61.47,61.47,91700.0,46.12,46.1499,46.06,46.06,91700.0
2012-12-26 10:40:00,61.47,61.52,61.33,61.34,95300.0,46.06,46.0975,45.9551,45.9626,95300.0
2012-12-26 10:50:00,61.33,61.34,61.25,61.26,59700.0,45.9551,45.9626,45.8952,45.9027,59700.0
2012-12-26 11:00:00,61.26,61.27,61.03,61.05,106000.0,45.9027,45.9102,45.7303,45.7453,106000.0
2012-12-26 11:10:00,61.05,61.15,61.0,61.13,93600.0,45.7453,45.8202,45.7079,45.8053,93600.0
2012-12-26 11:20:00,61.13,61.23,61.1,61.11,99900.0,45.8053,45.8802,45.7828,45.7903,99900.0
2012-12-26 11:30:00,61.1,61.17,61.05,61.1,95300.0,45.7828,45.8352,45.7453,45.7828,95300.0
2012-12-26 11:40:00,61.1,61.22,61.1,61.16,58900.0,45.7828,45.8727,45.7828,45.8277,58900.0
2012-12-26 11:50:00,61.15,61.23,61.13,61.23,47100.0,45.8202,45.8802,45.8053,45.8802,47100.0
2012-12-26 12:00:00,61.23,61.27,61.12,61.14,79800.0,45.8802,45.9102,45.7978,45.8128,79800.0
2012-12-26 12:10:00,61.14,61.21,61.08,61.21,93300.0,45.8128,45.8652,45.7678,45.8652,93300.0
2012-12-26 12:20:00,61.2,61.25,61.18,61.25,79700.0,45.8577,45.8952,45.8427,45.8952,79700.0
2012-12-26 12:30:00,61.24,61.28,61.17,61.23,97500.0,45.8877,45.9177,45.8352,45.8802,97500.0
2012-12-26 12:40:00,61.22,61.25,61.15,61.19,94400.0,45.8727,45.8952,45.8202,45.8502,94400.0
2012-12-26 12:50:00,61.18,61.25,61.18,61.23,64100.0,45.8427,45.8952,45.8427,45.8802,64100.0
2012-12-26 13:00:00,61.22,61.22,61.11,61.12,83600.0,45.8727,45.8727,45.7903,45.7978,83600.0
2012-12-26 13:10:00,61.12,61.18,61.08,61.17,95400.0,45.7978,45.8427,45.7678,45.8352,95400.0
2012-12-26 13:20:00,61.18,61.25,61.17,61.24,65600.0,45.8427,45.8952,45.8352,45.8877,65600.0
2012-12-26 13:30:00,61.24,61.34,61.24,61.32,95000.0,45.8877,45.9626,45.8877,45.9476,95000.0
2012-12-26 13:40:00,61.32,61.34,61.26,61.27,69300.0,45.9476,45.9626,45.9027,45.9102,69300.0
2012-12-26 13:50:00,61.26,61.31,61.23,61.27,57100.0,45.9027,45.9401,45.8802,45.9102,57100.0
2012-12-26 14:00:00,61.27,61.4,61.26,61.34,75100.0,45.9102,46.0076,45.9027,45.9626,75100.0
2012-12-26 14:10:00,61.34,61.37,61.32,61.33,74400.0,45.9626,45.9851,45.9476,45.9551,74400.0
2012-12-26 14:20:00,61.33,61.33,61.27,61.31,80000.0,45.9551,45.9551,45.9102,45.9401,80000.0
2012-12-26 14:30:00,61.31,61.33,61.29,61.31,84100.0,45.9401,45.9551,45.9252,45.9401,84100.0
2012-12-26 14:40:00,61.3,61.31,61.2,61.27,96400.0,45.9326,45.9401,45.8577,45.9102,96400.0
2012-12-26 14:50:00,61.26,61.35,61.25,61.3,165600.0,45.9027,45.9701,45.8952,45.9326,165600.0
2012-12-26 15:00:00,61.3,61.32,61.24,61.24,156000.0,45.9326,45.9476,45.8877,45.8877,156000.0
2012-12-26 15:10:00,61.25,61.3,61.21,61.22,232000.0,45.8952,45.9326,45.8652,45.8727,232000.0
2012-12-26 15:20:00,61.22,61.26,61.2,61.21,181600.0,45.8727,45.9027,45.8577,45.8652,181600.0
2012-12-26 15:30:00,61.21,61.22,61.16,61.18,123700.0,45.8652,45.8727,45.8277,45.8427,123700.0
2012-12-26 15:40:00,61.18,61.18,61.09,61.13,172700.0,45.8427,45.8427,45.7753,45.8053,172700.0
2012-12-26 15:50:00,61.12,61.16,61.07,61.13,269300.0,45.7978,45.8277,45.7603,45.8053,269300.0
2012-12-27 09:30:00,61.03,61.24,60.93,61.2,176000.0,45.7303,45.8877,45.6554,45.8577,176000.0
2012-12-27 09:40:00,61.21,61.42,61.19,61.25,198000.0,45.8652,46.0226,45.8502,45.8952,198000.0
2012-12-27 09:50:00,61.25,61.29,61.08,61.12,90700.0,45.8952,45.9252,45.7678,45.7978,90700.0
2012-12-27 10:00:00,61.11,61.13,60.94,60.96,125100.0,45.7903,45.8053,45.6629,45.6779,125100.0
2012-12-27 10:10:00,60.97,61.05,60.67,60.68,204800.0,45.6854,45.7453,45.4606,45.4681,204800.0
2012-12-27 10:20:00,60.68,60.78,60.52,60.59,240500.0,45.4681,45.543,45.3482,45.4006,240500.0
2012-12-27 10:30:00,60.58,60.6,60.43,60.5,249200.0,45.3931,45.4081,45.2807,45.3332,249200.0
2012-12-27 10:40:00,60.5,60.78,60.47,60.74,140200.0,45.3332,45.543,45.3107,45.513,140200.0
2012-12-27 10:50:00,60.75,60.79,60.63,60.65,184400.0,45.5205,45.5505,45.4306,45.4456,184400.0
2012-12-27 11:00:00,60.66,60.68,60.4,60.44,186900.0,45.4531,45.4681,45.2583,45.2882,186900.0
2012-12-27 11:10:00,60.44,60.45,60.29,60.35,204400.0,45.2882,45.2957,45.1758,45.2208,204400.0
2012-12-27 11:20:00,60.36,60.49,60.27,60.28,169100.0,45.2283,45.3257,45.1609,45.1683,169100.0
2012-12-27 11:30:00,60.3,60.32,60.24,60.31,144300.0,45.1833,45.1983,45.1384,45.1908,144300.0
2012-12-27 11:40:00,60.31,60.35,60.21,60.28,163100.0,45.1908,45.2208,45.1159,45.1683,163100.0
2012-12-27 11:50:00,60.27,60.42,60.27,60.4,137200.0,45.1609,45.2733,45.1609,45.2583,137200.0
2012-12-27 12:00:00,60.4,60.47,60.31,60.47,157500.0,45.2583,45.3107,45.1908,45.3107,157500.0
2012-12-27 12:10:00,60.46,60.53,60.44,60.5,163100.0,45.3032,45.3557,45.2882,45.3332,163100.0
2012-12-27 12:20:00,60.5,60.53,60.44,60.52,160400.0,45.3332,45.3557,45.2882,45.3482,160400.0
2012-12-27 12:30:00,60.53,60.53,60.35,60.47,176100.0,45.3557,45.3557,45.2208,45.3107,176100.0
2012-12-27 12:40:00,60.46,60.47,60.37,60.44,86500.0,45.3032,45.3107,45.2358,45.2882,86500.0
2012-12-27 12:50:00,60.45,60.52,60.39,60.5,106000.0,45.2957,45.3482,45.2508,45.3332,106000.0
2012-12-27 13:00:00,60.5,60.59,60.48,60.57,108300.0,45.3332,45.4006,45.3182,45.3856,108300.0
2012-12-27 13:10:00,60.58,60.73,60.56,60.69,189000.0,45.3931,45.5055,45.3782,45.4756,189000.0
2012-12-27 13:20:00,60.69,60.7,60.46,60.46,123700.0,45.4756,45.4831,45.3032,45.3032,123700.0
2012-12-27 13:30:00,60.47,60.59,60.47,60.53,118500.0,45.3107,45.4006,45.3107,45.3557,118500.0
2012-12-27 13:40:00,60.53,60.58,60.45,60.45,162600.0,45.3557,45.3931,45.2957,45.2957,162600.0
2012-12-27 13:50:00,60.44,60.53,60.43,60.5,108600.0,45.2882,45.3557,45.2807,45.3332,108600.0
2012-12-27 14:00:00,60.5,60.55,60.43,60.45,122800.0,45.3332,45.3707,45.2807,45.2957,122800.0
2012-12-27 14:10:00,60.45,60.55,60.43,60.55,130400.0,45.2957,45.3707,45.2807,45.3707,130400.0
2012-12-27 14:20:00,60.55,60.57,60.46,60.46,113600.0,45.3707,45.3856,45.3032,45.3032,113600.0
2012-12-27 14:30:00,60.45,60.55,60.41,60.55,91600.0,45.2957,45.3707,45.2658,45.3707,91600.0
2012-12-27 14:40:00,60.54,60.99,60.54,60.89,238700.0,45.3632,45.7004,45.3632,45.6254,238700.0
2012-12-27 14:50:00,60.89,60.95,60.8,60.93,148300.0,45.6254,45.6704,45.558,45.6554,148300.0
2012-12-27 15:00:00,60.92,61.03,60.81,61.0,172300.0,45.6479,45.7303,45.5655,45.7079,172300.0
2012-12-27 15:10:00,60.99,61.02,60.89,61.01,116000.0,45.7004,45.7228,45.6254,45.7153,116000.0
2012-12-27 15:20:00,61.0,61.19,60.99,61.06,190700.0,45.7079,45.8502,45.7004,45.7528,190700.0
2012-12-27 15:30:00,61.06,61.2,61.06,61.17,155900.0,45.7528,45.8577,45.7528,45.8352,155900.0
2012-12-27 15:40:00,61.17,61.3,61.09,61.1,259600.0,45.8352,45.9326,45.7753,45.7828,259600.0
2012-12-27 15:50:00,61.09,61.22,61.05,61.07,504500.0,45.7753,45.8727,45.7453,45.7603,504500.0
2012-12-28 09:30:00,60.61,60.65,60.31,60.46,281900.0,45.4156,45.4456,45.1908,45.3032,281900.0
2012-12-28 09:40:00,60.46,60.63,60.42,60.45,172600.0,45.3032,45.4306,45.2733,45.2957,172600.0
2012-12-28 09:50:00,60.45,60.6,60.39,60.5,210000.0,45.2957,45.4081,45.2508,45.3332,210000.0
2012-12-28 10:00:00,60.5,60.62,60.41,60.44,133900.0,45.3332,45.4231,45.2658,45.2882,133900.0
2012-12-28 10:10:00,60.44,60.51,60.27,60.42,216900.0,45.2882,45.3407,45.1609,45.2733,216900.0
2012-12-28 10:20:00,60.42,60.52,60.42,60.52,106700.0,45.2733,45.3482,45.2733,45.3482,106700.0
2012-12-28 10:30:00,60.52,60.69,60.49,60.65,105700.0,45.3482,45.4756,45.3257,45.4456,105700.0
2012-12-28 10:40:00,60.66,61.16,60.65,61.09,207800.0,45.4531,45.8277,45.4456,45.7753,207800.0
2012-12-28 10:50:00,61.09,61.13,60.86,60.86,132200.0,45.7753,45.8053,45.6029,45.6029,132200.0
2012-12-28 11:00:00,60.87,60.93,60.78,60.84,56600.0,45.6104,45.6554,45.543,45.588,56600.0
2012-12-28 11:10:00,60.84,60.92,60.75,60.84,100900.0,45.588,45.6479,45.5205,45.588,100900.0
2012-12-28 11:20:00,60.86,60.86,60.72,60.75,150700.0,45.6029,45.6029,45.498,45.5205,150700.0
2012-12-28 11:30:00,60.76,60.95,60.73,60.92,93500.0,45.528,45.6704,45.5055,45.6479,93500.0
2012-12-28 11:40:00,60.92,61.1,60.92,61.09,105000.0,45.6479,45.7828,45.6479,45.7753,105000.0
2012-12-28 11:50:00,61.08,61.17,61.04,61.14,121600.0,45.7678,45.8352,45.7378,45.8128,121600.0
2012-12-28 12:00:00,61.15,61.24,61.14,61.19,108100.0,45.8202,45.8877,45.8128,45.8502,108100.0
2012-12-28 12:10:00,61.19,61.22,61.12,61.17,102600.0,45.8502,45.8727,45.7978,45.8352,102600.0
2012-12-28 12:20:00,61.18,61.34,61.17,61.34,87500.0,45.8427,45.9626,45.8352,45.9626,87500.0
2012-12-28 12:30:00,61.34,61.41,61.3,61.4,224800.0,45.9626,46.0151,45.9326,46.0076,224800.0
2012-12-28 12:40:00,61.4,61.48,61.36,61.43,143000.0,46.0076,46.0675,45.9776,46.0301,143000.0
2012-12-28 12:50:00,61.44,61.48,61.35,61.38,116000.0,46.0375,46.0675,45.9701,45.9926,116000.0
2012-12-28 13:00:00,61.38,61.48,61.38,61.48,88800.0,45.9926,46.0675,45.9926,46.0675,88800.0
2012-12-28 13:10:00,61.47,61.5,61.45,61.48,88100.0,46.06,46.0825,46.045,46.0675,88100.0
2012-12-28 13:20:00,61.49,61.52,61.45,61.49,110200.0,46.075,46.0975,46.045,46.075,110200.0
2012-12-28 13:30:00,61.5,61.5,61.43,61.43,67800.0,46.0825,46.0825,46.0301,46.0301,67800.0
2012-12-28 13:40:00,61.44,61.49,61.38,61.38,62100.0,46.0375,46.075,45.9926,45.9926,62100.0
2012-12-28 13:50:00,61.38,61.41,61.23,61.24,104700.0,45.9926,46.0151,45.8802,45.8877,104700.0
2012-12-28 14:00:00,61.23,61.24,61.06,61.09,208000.0,45.8802,45.8877,45.7528,45.7753,208000.0
2012-12-28 14:10:00,61.09,61.1,60.92,61.02,156700.0,45.7753,45.7828,45.6479,45.7228,156700.0
2012-12-28 14:20:00,61.02,61.09,60.93,60.94,83400.0,45.7228,45.7753,45.6554,45.6629,83400.0
2012-12-28 14:30:00,60.95,61.02,60.94,60.99,89300.0,45.6704,45.7228,45.6629,45.7004,89300.0
2012-12-28 14:40:00,60.98,61.09,60.98,61.07,82500.0,45.6929,45.7753,45.6929,45.7603,82500.0
2012-12-28 14:50:00,61.07,61.13,60.99,61.0,162700.0,45.7603,45.8053,45.7004,45.7079,162700.0
2012-12-28 15:00:00,61.0,61.06,60.99,60.99,92200.0,45.7079,45.7528,45.7004,45.7004,92200.0
2012-12-28 15:10:00,60.99,61.12,60.97,61.11,130300.0,45.7004,45.7978,45.6854,45.7903,130300.0
2012-12-28 15:20:00,61.11,61.12,61.0,61.0,151900.0,45.7903,45.7978,45.7079,45.7079,151900.0
2012-12-28 15:30:00,61.01,61.05,60.65,60.7,315900.0,45.7153,45.7453,45.4456,45.4831,315900.0
2012-12-28 15:40:00,60.69,60.87,60.62,60.67,378600.0,45.4756,45.6104,45.4231,45.4606,378600.0
2012-12-28 15:50:00,60.66,60.75,60.56,60.64,625100.0,45.4531,45.5205,45.3782,45.4381,625100.0
2012-12-31 09:30:00,60.41,60.76,60.33,60.72,347100.0,45.2658,45.528,45.2058,45.498,347100.0
2012-12-31 09:40:00,60.71,60.91,60.69,60.77,246000.0,45.4906,45.6404,45.4756,45.5355,246000.0
2012-12-31 09:50:00,60.76,61.15,60.72,61.02,303300.0,45.528,45.8202,45.498,45.7228,303300.0
2012-12-31 10:00:00,61.03,61.16,60.98,61.11,195500.0,45.7303,45.8277,45.6929,45.7903,195500.0
2012-12-31 10:10:00,61.12,61.32,61.12,61.21,270100.0,45.7978,45.9476,45.7978,45.8652,270100.0
2012-12-31 10:20:00,61.2,61.48,61.2,61.31,218700.0,45.8577,46.0675,45.8577,45.9401,218700.0
2012-12-31 10:30:00,61.3,61.4,61.29,61.3,159300.0,45.9326,46.0076,45.9252,45.9326,159300.0
2012-12-31 10:40:00,61.28,61.31,61.11,61.15,81600.0,45.9177,45.9401,45.7903,45.8202,81600.0
2012-12-31 10:50:00,61.14,61.2,60.99,61.04,143900.0,45.8128,45.8577,45.7004,45.7378,143900.0
2012-12-31 11:00:00,61.03,61.28,61.02,61.14,139900.0,45.7303,45.9177,45.7228,45.8128,139900.0
2012-12-31 11:10:00,61.14,61.32,61.13,61.26,162000.0,45.8128,45.9476,45.8053,45.9027,162000.0
2012-12-31 11:20:00,61.26,61.35,61.18,61.22,190900.0,45.9027,45.9701,45.8427,45.8727,190900.0
2012-12-31 11:30:00,61.21,61.29,61.2,61.21,147500.0,45.8652,45.9252,45.8577,45.8652,147500.0
2012-12-31 11:40:00,61.21,61.3,61.18,61.18,91300.0,45.8652,45.9326,45.8427,45.8427,91300.0
2012-12-31 11:50:00,61.19,61.22,61.13,61.18,60800.0,45.8502,45.8727,45.8053,45.8427,60800.0
2012-12-31 12:00:00,61.18,61.24,61.12,61.12,75000.0,45.8427,45.8877,45.7978,45.7978,75000.0
2012-12-31 12:10:00,61.13,61.22,61.1,61.18,70500.0,45.8053,45.8727,45.7828,45.8427,70500.0
2012-12-31 12:20:00,61.19,61.26,61.17,61.26,79600.0,45.8502,45.9027,45.8352,45.9027,79600.0
2012-12-31 12:30:00,61.25,61.4,61.2,61.38,181500.0,45.8952,46.0076,45.8577,45.9926,181500.0
2012-12-31 12:40:00,61.37,61.87,61.37,61.8,394000.0,45.9851,46.3598,45.9851,46.3073,394000.0
2012-12-31 12:50:00,61.8,61.83,61.51,61.6,120800.0,46.3073,46.3298,46.09,46.1574,120800.0
2012-12-31 13:00:00,61.59,61.63,61.39,61.46,136800.0,46.1499,46.1799,46.0001,46.0525,136800.0
2012-12-31 13:10:00,61.47,61.64,61.39,61.53,141800.0,46.06,46.1874,46.0001,46.105,141800.0
2012-12-31 13:20:00,61.52,61.63,61.49,61.52,77800.0,46.0975,46.1799,46.075,46.0975,77800.0
2012-12-31 13:30:00,61.52,61.58,61.45,61.54,86500.0,46.0975,46.1425,46.045,46.1125,86500.0
2012-12-31 13:40:00,61.54,61.68,61.26,61.27,219300.0,46.1125,46.2174,45.9027,45.9102,219300.0
2012-12-31 13:50:00,61.25,61.3,61.14,61.15,141200.0,45.8952,45.9326,45.8128,45.8202,141200.0
2012-12-31 14:00:00,61.16,61.25,61.03,61.19,172300.0,45.8277,45.8952,45.7303,45.8502,172300.0
2012-12-31 14:10:00,61.19,61.27,61.15,61.23,76800.0,45.8502,45.9102,45.8202,45.8802,76800.0
2012-12-31 14:20:00,61.23,61.36,61.22,61.35,65500.0,45.8802,45.9776,45.8727,45.9701,65500.0
2012-12-31 14:30:00,61.36,61.43,61.31,61.38,117700.0,45.9776,46.0301,45.9401,45.9926,117700.0
2012-12-31 14:40:00,61.37,61.61,61.32,61.55,132100.0,45.9851,46.1649,45.9476,46.12,132100.0
2012-12-31 14:50:00,61.54,61.77,61.49,61.71,201800.0,46.1125,46.2848,46.075,46.2399,201800.0
2012-12-31 15:00:00,61.72,61.81,61.67,61.71,305100.0,46.2474,46.3148,46.2099,46.2399,305100.0
2012-12-31 15:10:00,61.71,61.73,61.54,61.55,145300.0,46.2399,46.2548,46.1125,46.12,145300.0
2012-12-31 15:20:00,61.55,61.6,61.41,61.42,178200.0,46.12,46.1574,46.0151,46.0226,178200.0
2012-12-31 15:30:00,61.42,61.62,61.41,61.62,193100.0,46.0226,46.1724,46.0151,46.1724,193100.0
2012-12-31 15:40:00,61.63,61.73,61.56,61.72,239300.0,46.1799,46.2548,46.1275,46.2474,239300.0
2012-12-31 15:50:00,61.73,61.87,61.67,61.87,660900.0,46.2548,46.3598,46.2099,46.3598,660900.0
2013-01-02 09:30:00,63.68,63.71,62.82,62.99,842400.0,47.716,47.7385,47.0716,47.199,842400.0
2013-01-02 09:40:00,62.98,63.0,62.61,62.77,330200.0,47.1915,47.2065,46.9142,47.0341,330200.0
2013-01-02 09:50:00,62.76,62.98,62.72,62.97,229200.0,47.0266,47.1915,46.9967,47.184,229200.0
2013-01-02 10:00:00,62.98,63.04,62.9,62.94,174100.0,47.1915,47.2364,47.1315,47.1615,174100.0
2013-01-02 10:10:00,62.94,63.05,62.94,63.02,222100.0,47.1615,47.2439,47.1615,47.2215,222100.0
2013-01-02 10:20:00,63.03,63.13,63.01,63.09,169700.0,47.2289,47.3039,47.214,47.2739,169700.0
2013-01-02 10:30:00,63.09,63.1,62.85,62.89,131900.0,47.2739,47.2814,47.0941,47.124,131900.0
2013-01-02 10:40:00,62.89,63.02,62.89,63.01,122000.0,47.124,47.2215,47.124,47.214,122000.0
2013-01-02 10:50:00,63.01,63.06,62.95,62.99,170200.0,47.214,47.2514,47.169,47.199,170200.0
2013-01-02 11:00:00,62.99,63.07,62.95,62.99,121400.0,47.199,47.2589,47.169,47.199,121400.0
2013-01-02 11:10:00,62.98,63.03,62.86,62.95,313200.0,47.1915,47.2289,47.1016,47.169,313200.0
2013-01-02 11:20:00,62.95,63.05,62.94,63.05,158900.0,47.169,47.2439,47.1615,47.2439,158900.0
2013-01-02 11:30:00,63.04,63.05,62.93,62.94,142200.0,47.2364,47.2439,47.154,47.1615,142200.0
2013-01-02 11:40:00,62.93,62.99,62.86,62.97,175100.0,47.154,47.199,47.1016,47.184,175100.0
2013-01-02 11:50:00,62.97,63.01,62.94,63.0,141300.0,47.184,47.214,47.1615,47.2065,141300.0
2013-01-02 12:00:00,63.0,63.05,62.95,63.03,110000.0,47.2065,47.2439,47.169,47.2289,110000.0
2013-01-02 12:10:00,63.04,63.07,63.01,63.03,103300.0,47.2364,47.2589,47.214,47.2289,103300.0
2013-01-02 12:20:00,63.03,63.05,62.88,62.9,186400.0,47.2289,47.2439,47.1166,47.1315,186400.0
2013-01-02 12:30:00,62.9,62.92,62.87,62.89,87100.0,47.1315,47.1465,47.1091,47.124,87100.0
2013-01-02 12:40:00,62.89,62.93,62.86,62.88,99000.0,47.124,47.154,47.1016,47.1166,99000.0
2013-01-02 12:50:00,62.89,62.99,62.88,62.95,81000.0,47.124,47.199,47.1166,47.169,81000.0
2013-01-02 13:00:00,62.95,63.07,62.95,63.05,78300.0,47.169,47.2589,47.169,47.2439,78300.0
2013-01-02 13:10:00,63.05,63.09,63.02,63.04,74700.0,47.2439,47.2739,47.2215,47.2364,74700.0
2013-01-02 13:20:00,63.04,63.1,63.03,63.06,77500.0,47.2364,47.2814,47.2289,47.2514,77500.0
2013-01-02 13:30:00,63.05,63.06,63.01,63.03,84600.0,47.2439,47.2514,47.214,47.2289,84600.0
2013-01-02 13:40:00,63.04,63.11,63.03,63.07,130500.0,47.2364,47.2889,47.2289,47.2589,130500.0
2013-01-02 13:50:00,63.07,63.2,63.06,63.19,120000.0,47.2589,47.3563,47.2514,47.3488,120000.0
2013-01-02 14:00:00,63.19,63.26,63.13,63.17,163300.0,47.3488,47.4013,47.3039,47.3339,163300.0
2013-01-02 14:10:00,63.17,63.31,63.16,63.28,139900.0,47.3339,47.4388,47.3264,47.4163,139900.0
2013-01-02 14:20:00,63.29,63.33,63.25,63.28,107200.0,47.4238,47.4537,47.3938,47.4163,107200.0
2013-01-02 14:30:00,63.27,63.28,63.15,63.18,79200.0,47.4088,47.4163,47.3189,47.3413,79200.0
2013-01-02 14:40:00,63.17,63.18,63.13,63.18,79200.0,47.3339,47.3413,47.3039,47.3413,79200.0
2013-01-02 14:50:00,63.19,63.31,63.18,63.28,129300.0,47.3488,47.4388,47.3413,47.4163,129300.0
2013-01-02 15:00:00,63.28,63.33,63.2,63.22,277300.0,47.4163,47.4537,47.3563,47.3713,277300.0
2013-01-02 15:10:00,63.23,63.23,63.16,63.22,221600.0,47.3788,47.3788,47.3264,47.3713,221600.0
2013-01-02 15:20:00,63.22,63.23,63.14,63.19,325300.0,47.3713,47.3788,47.3114,47.3488,325300.0
2013-01-02 15:30:00,63.19,63.23,63.17,63.2,398900.0,47.3488,47.3788,47.3339,47.3563,398900.0
2013-01-02 15:40:00,63.2,63.27,63.18,63.19,444700.0,47.3563,47.4088,47.3413,47.3488,444700.0
2013-01-02 15:50:00,63.19,63.46,63.17,63.41,564700.0,47.3488,47.5512,47.3339,47.5137,564700.0
2013-01-03 09:30:00,63.87,63.93,63.37,63.44,437400.0,47.8584,47.9033,47.4837,47.5362,437400.0
2013-01-03 09:40:00,63.44,63.61,63.35,63.61,158400.0,47.5362,47.6635,47.4687,47.6635,158400.0
2013-01-03 09:50:00,63.62,63.62,63.39,63.43,274000.0,47.671,47.671,47.4987,47.5287,274000.0
2013-01-03 10:00:00,63.43,63.6,63.42,63.56,111300.0,47.5287,47.6561,47.5212,47.6261,111300.0
2013-01-03 10:10:00,63.56,63.68,63.52,63.57,142100.0,47.6261,47.716,47.5961,47.6336,142100.0
2013-01-03 10:20:00,63.56,63.76,63.56,63.75,109500.0,47.6261,47.7759,47.6261,47.7685,109500.0
2013-01-03 10:30:00,63.75,63.81,63.72,63.74,141200.0,47.7685,47.8134,47.746,47.761,141200.0
2013-01-03 10:40:00,63.74,63.78,63.65,63.66,100500.0,47.761,47.7909,47.6935,47.701,100500.0
2013-01-03 10:50:00,63.65,63.68,63.56,63.58,95300.0,47.6935,47.716,47.6261,47.6411,95300.0
2013-01-03 11:00:00,63.57,63.58,63.4,63.45,127600.0,47.6336,47.6411,47.5062,47.5437,127600.0
2013-01-03 11:10:00,63.43,63.47,63.4,63.43,99000.0,47.5287,47.5586,47.5062,47.5287,99000.0
2013-01-03 11:20:00,63.43,63.51,63.43,63.47,89500.0,47.5287,47.5886,47.5287,47.5586,89500.0
2013-01-03 11:30:00,63.46,63.59,63.46,63.56,93600.0,47.5512,47.6486,47.5512,47.6261,93600.0
2013-01-03 11:40:00,63.57,63.58,63.49,63.5,49100.0,47.6336,47.6411,47.5736,47.5811,49100.0
2013-01-03 11:50:00,63.49,63.51,63.42,63.44,88300.0,47.5736,47.5886,47.5212,47.5362,88300.0
2013-01-03 12:00:00,63.44,63.53,63.43,63.51,62100.0,47.5362,47.6036,47.5287,47.5886,62100.0
2013-01-03 12:10:00,63.51,63.54,63.49,63.5,56900.0,47.5886,47.6111,47.5736,47.5811,56900.0
2013-01-03 12:20:00,63.49,63.5,63.46,63.46,48700.0,47.5736,47.5811,47.5512,47.5512,48700.0
2013-01-03 12:30:00,63.47,63.49,63.36,63.46,80600.0,47.5586,47.5736,47.4762,47.5512,80600.0
2013-01-03 12:40:00,63.46,63.53,63.44,63.5,81700.0,47.5512,47.6036,47.5362,47.5811,81700.0
2013-01-03 12:50:00,63.5,63.53,63.47,63.49,61300.0,47.5811,47.6036,47.5586,47.5736,61300.0
2013-01-03 13:00:00,63.49,63.53,63.47,63.53,71600.0,47.5736,47.6036,47.5586,47.6036,71600.0
2013-01-03 13:10:00,63.52,63.53,63.48,63.5,69500.0,47.5961,47.6036,47.5661,47.5811,69500.0
2013-01-03 13:20:00,63.5,63.52,63.48,63.51,81700.0,47.5811,47.5961,47.5661,47.5886,81700.0
2013-01-03 13:30:00,63.51,63.55,63.5,63.51,71300.0,47.5886,47.6186,47.5811,47.5886,71300.0
2013-01-03 13:40:00,63.52,63.54,63.48,63.5,63100.0,47.5961,47.6111,47.5661,47.5811,63100.0
2013-01-03 13:50:00,63.5,63.54,63.49,63.53,68900.0,47.5811,47.6111,47.5736,47.6036,68900.0
2013-01-03 14:00:00,63.53,63.54,63.23,63.23,130200.0,47.6036,47.6111,47.3788,47.3788,130200.0
2013-01-03 14:10:00,63.24,63.38,63.2,63.36,110200.0,47.3863,47.4912,47.3563,47.4762,110200.0
2013-01-03 14:20:00,63.37,63.4,63.24,63.27,133100.0,47.4837,47.5062,47.3863,47.4088,133100.0
2013-01-03 14:30:00,63.27,63.29,63.2,63.24,116100.0,47.4088,47.4238,47.3563,47.3863,116100.0
2013-01-03 14:40:00,63.23,63.33,63.15,63.16,168700.0,47.3788,47.4537,47.3189,47.3264,168700.0
2013-01-03 14:50:00,63.16,63.3,63.16,63.27,140800.0,47.3264,47.4313,47.3264,47.4088,140800.0
2013-01-03 15:00:00,63.27,63.29,63.18,63.24,133600.0,47.4088,47.4238,47.3413,47.3863,133600.0
2013-01-03 15:10:00,63.22,63.29,63.13,63.26,229500.0,47.3713,47.4238,47.3039,47.4013,229500.0
2013-01-03 15:20:00,63.26,63.3,63.15,63.18,139700.0,47.4013,47.4313,47.3189,47.3413,139700.0
2013-01-03 15:30:00,63.19,63.2,63.08,63.19,178800.0,47.3488,47.3563,47.2664,47.3488,178800.0
2013-01-03 15:40:00,63.19,63.32,63.18,63.27,194900.0,47.3488,47.4462,47.3413,47.4088,194900.0
2013-01-03 15:50:00,63.27,63.34,63.12,63.34,592000.0,47.4088,47.4612,47.2964,47.4612,592000.0
2013-01-04 09:30:00,63.22,63.3,63.15,63.16,220900.0,47.3713,47.4313,47.3189,47.3264,220900.0
2013-01-04 09:40:00,63.16,63.25,63.11,63.24,127000.0,47.3264,47.3938,47.2889,47.3863,127000.0
2013-01-04 09:50:00,63.23,63.28,63.21,63.25,176300.0,47.3788,47.4163,47.3638,47.3938,176300.0
2013-01-04 10:00:00,63.25,63.27,63.0,63.0,240900.0,47.3938,47.4088,47.2065,47.2065,240900.0
2013-01-04 10:10:00,63.0,63.19,63.0,63.16,144700.0,47.2065,47.3488,47.2065,47.3264,144700.0
2013-01-04 10:20:00,63.17,63.3,63.15,63.26,152400.0,47.3339,47.4313,47.3189,47.4013,152400.0
2013-01-04 10:30:00,63.25,63.28,63.08,63.1,117700.0,47.3938,47.4163,47.2664,47.2814,117700.0
2013-01-04 10:40:00,63.1,63.15,63.05,63.15,81300.0,47.2814,47.3189,47.2439,47.3189,81300.0
2013-01-04 10:50:00,63.15,63.28,63.14,63.26,101100.0,47.3189,47.4163,47.3114,47.4013,101100.0
2013-01-04 11:00:00,63.25,63.28,63.21,63.24,92800.0,47.3938,47.4163,47.3638,47.3863,92800.0
2013-01-04 11:10:00,63.25,63.26,63.22,63.25,140100.0,47.3938,47.4013,47.3713,47.3938,140100.0
2013-01-04 11:20:00,63.25,63.33,63.21,63.32,118300.0,47.3938,47.4537,47.3638,47.4462,118300.0
2013-01-04 11:30:00,63.32,63.37,63.26,63.28,143000.0,47.4462,47.4837,47.4013,47.4163,143000.0
2013-01-04 11:40:00,63.28,63.31,63.24,63.26,53200.0,47.4163,47.4388,47.3863,47.4013,53200.0
2013-01-04 11:50:00,63.25,63.34,63.25,63.27,80300.0,47.3938,47.4612,47.3938,47.4088,80300.0
2013-01-04 12:00:00,63.26,63.29,63.24,63.26,59300.0,47.4013,47.4238,47.3863,47.4013,59300.0
2013-01-04 12:10:00,63.26,63.3,63.23,63.23,67500.0,47.4013,47.4313,47.3788,47.3788,67500.0
2013-01-04 12:20:00,63.24,63.29,63.24,63.28,55100.0,47.3863,47.4238,47.3863,47.4163,55100.0
2013-01-04 12:30:00,63.27,63.3,63.25,63.29,49800.0,47.4088,47.4313,47.3938,47.4238,49800.0
2013-01-04 12:40:00,63.28,63.29,63.2,63.24,40500.0,47.4163,47.4238,47.3563,47.3863,40500.0
2013-01-04 12:50:00,63.24,63.24,63.08,63.09,50200.0,47.3863,47.3863,47.2664,47.2739,50200.0
2013-01-04 13:00:00,63.09,63.11,63.04,63.07,60400.0,47.2739,47.2889,47.2364,47.2589,60400.0
2013-01-04 13:10:00,63.07,63.08,63.05,63.07,95600.0,47.2589,47.2664,47.2439,47.2589,95600.0
2013-01-04 13:20:00,63.06,63.15,63.06,63.14,56600.0,47.2514,47.3189,47.2514,47.3114,56600.0
2013-01-04 13:30:00,63.14,63.17,63.09,63.1,75300.0,47.3114,47.3339,47.2739,47.2814,75300.0
2013-01-04 13:40:00,63.1,63.13,63.09,63.12,89700.0,47.2814,47.3039,47.2739,47.2964,89700.0
2013-01-04 13:50:00,63.12,63.14,63.07,63.12,86000.0,47.2964,47.3114,47.2589,47.2964,86000.0
2013-01-04 14:00:00,63.12,63.3,63.12,63.28,120900.0,47.2964,47.4313,47.2964,47.4163,120900.0
2013-01-04 14:10:00,63.28,63.29,63.2,63.22,98200.0,47.4163,47.4238,47.3563,47.3713,98200.0
2013-01-04 14:20:00,63.21,63.28,63.21,63.27,64100.0,47.3638,47.4163,47.3638,47.4088,64100.0
2013-01-04 14:30:00,63.26,63.28,63.17,63.2,83000.0,47.4013,47.4163,47.3339,47.3563,83000.0
2013-01-04 14:40:00,63.2,63.2,63.13,63.14,70000.0,47.3563,47.3563,47.3039,47.3114,70000.0
2013-01-04 14:50:00,63.13,63.22,63.13,63.2,99500.0,47.3039,47.3713,47.3039,47.3563,99500.0
2013-01-04 15:00:00,63.21,63.23,63.14,63.14,102000.0,47.3638,47.3788,47.3114,47.3114,102000.0
2013-01-04 15:10:00,63.14,63.24,63.14,63.18,76200.0,47.3114,47.3863,47.3114,47.3413,76200.0
2013-01-04 15:20:00,63.18,63.29,63.17,63.29,128400.0,47.3413,47.4238,47.3339,47.4238,128400.0
2013-01-04 15:30:00,63.29,63.3,63.23,63.3,122400.0,47.4238,47.4313,47.3788,47.4313,122400.0
2013-01-04 15:40:00,63.29,63.3,63.14,63.17,156300.0,47.4238,47.4313,47.3114,47.3339,156300.0
2013-01-04 15:50:00,63.16,63.23,63.09,63.18,387900.0,47.3264,47.3788,47.2739,47.3413,387900.0
2013-01-07 09:30:00,62.6,62.81,62.38,62.59,410100.0,46.9067,47.0641,46.7419,46.8993,410100.0
2013-01-07 09:40:00,62.6,62.69,62.5,62.53,214300.0,46.9067,46.9742,46.8318,46.8543,214300.0
2013-01-07 09:50:00,62.54,62.73,62.5,62.7,121200.0,46.8618,47.0042,46.8318,46.9817,121200.0
2013-01-07 10:00:00,62.72,62.74,62.61,62.68,229300.0,46.9967,47.0116,46.9142,46.9667,229300.0
2013-01-07 10:10:00,62.68,62.79,62.67,62.79,118200.0,46.9667,47.0491,46.9592,47.0491,118200.0
2013-01-07 10:20:00,62.8,62.87,62.76,62.85,84300.0,47.0566,47.1091,47.0266,47.0941,84300.0
2013-01-07 10:30:00,62.86,62.88,62.8,62.81,107300.0,47.1016,47.1166,47.0566,47.0641,107300.0
2013-01-07 10:40:00,62.82,62.83,62.72,62.72,90500.0,47.0716,47.0791,46.9967,46.9967,90500.0
2013-01-07 10:50:00,62.72,62.76,62.66,62.69,127200.0,46.9967,47.0266,46.9517,46.9742,127200.0
2013-01-07 11:00:00,62.7,62.72,62.67,62.68,127200.0,46.9817,46.9967,46.9592,46.9667,127200.0
2013-01-07 11:10:00,62.68,62.7,62.55,62.57,167800.0,46.9667,46.9817,46.8693,46.8843,167800.0
2013-01-07 11:20:00,62.58,62.72,62.57,62.67,231500.0,46.8918,46.9967,46.8843,46.9592,231500.0
2013-01-07 11:30:00,62.67,62.68,62.62,62.62,119500.0,46.9592,46.9667,46.9217,46.9217,119500.0
2013-01-07 11:40:00,62.63,62.71,62.58,62.69,199100.0,46.9292,46.9892,46.8918,46.9742,199100.0
2013-01-07 11:50:00,62.69,62.79,62.68,62.73,121100.0,46.9742,47.0491,46.9667,47.0042,121100.0
2013-01-07 12:00:00,62.72,62.76,62.67,62.68,112500.0,46.9967,47.0266,46.9592,46.9667,112500.0
2013-01-07 12:10:00,62.68,62.73,62.66,62.73,74600.0,46.9667,47.0042,46.9517,47.0042,74600.0
2013-01-07 12:20:00,62.72,62.73,62.62,62.7,75800.0,46.9967,47.0042,46.9217,46.9817,75800.0
2013-01-07 12:30:00,62.7,62.82,62.69,62.81,75200.0,46.9817,47.0716,46.9742,47.0641,75200.0
2013-01-07 12:40:00,62.81,62.81,62.73,62.73,86200.0,47.0641,47.0641,47.0042,47.0042,86200.0
2013-01-07 12:50:00,62.73,62.76,62.65,62.75,113800.0,47.0042,47.0266,46.9442,47.0191,113800.0
2013-01-07 13:00:00,62.75,62.93,62.75,62.93,68800.0,47.0191,47.154,47.0191,47.154,68800.0
2013-01-07 13:10:00,62.93,63.0,62.92,62.97,90500.0,47.154,47.2065,47.1465,47.184,90500.0
2013-01-07 13:20:00,62.98,62.98,62.85,62.86,62000.0,47.1915,47.1915,47.0941,47.1016,62000.0
2013-01-07 13:30:00,62.86,62.86,62.77,62.83,70300.0,47.1016,47.1016,47.0341,47.0791,70300.0
2013-01-07 13:40:00,62.82,62.83,62.74,62.78,63900.0,47.0716,47.0791,47.0116,47.0416,63900.0
2013-01-07 13:50:00,62.78,62.79,62.66,62.66,85700.0,47.0416,47.0491,46.9517,46.9517,85700.0
2013-01-07 14:00:00,62.66,62.71,62.61,62.69,106200.0,46.9517,46.9892,46.9142,46.9742,106200.0
2013-01-07 14:10:00,62.69,62.73,62.65,62.73,85000.0,46.9742,47.0042,46.9442,47.0042,85000.0
2013-01-07 14:20:00,62.72,62.83,62.71,62.83,56300.0,46.9967,47.0791,46.9892,47.0791,56300.0
2013-01-07 14:30:00,62.83,62.91,62.81,62.9,98400.0,47.0791,47.139,47.0641,47.1315,98400.0
2013-01-07 14:40:00,62.9,62.91,62.85,62.9,76900.0,47.1315,47.139,47.0941,47.1315,76900.0
2013-01-07 14:50:00,62.89,62.94,62.87,62.94,86400.0,47.124,47.1615,47.1091,47.1615,86400.0
2013-01-07 15:00:00,62.94,62.94,62.9,62.93,93900.0,47.1615,47.1615,47.1315,47.154,93900.0
2013-01-07 15:10:00,62.93,62.94,62.85,62.9,178400.0,47.154,47.1615,47.0941,47.1315,178400.0
2013-01-07 15:20:00,62.9,62.96,62.89,62.92,127500.0,47.1315,47.1765,47.124,47.1465,127500.0
2013-01-07 15:30:00,62.92,62.94,62.77,62.78,113000.0,47.1465,47.1615,47.0341,47.0416,113000.0
2013-01-07 15:40:00,62.78,62.9,62.78,62.89,172100.0,47.0416,47.1315,47.0416,47.124,172100.0
2013-01-07 15:50:00,62.89,62.89,62.78,62.85,412000.0,47.124,47.124,47.0416,47.0941,412000.0
2013-01-08 09:30:00,62.75,63.32,62.73,63.25,229600.0,47.0191,47.4462,47.0042,47.3938,229600.0
2013-01-08 09:40:00,63.27,63.46,63.18,63.18,155000.0,47.4088,47.5512,47.3413,47.3413,155000.0
2013-01-08 09:50:00,63.2,63.27,63.09,63.22,175100.0,47.3563,47.4088,47.2739,47.3713,175100.0
2013-01-08 10:00:00,63.22,63.31,63.17,63.3,175900.0,47.3713,47.4388,47.3339,47.4313,175900.0
2013-01-08 10:10:00,63.29,63.3,63.18,63.24,137400.0,47.4238,47.4313,47.3413,47.3863,137400.0
2013-01-08 10:20:00,63.24,63.42,63.2,63.4,190000.0,47.3863,47.5212,47.3563,47.5062,190000.0
2013-01-08 10:30:00,63.39,63.43,63.34,63.4,230400.0,47.4987,47.5287,47.4612,47.5062,230400.0
2013-01-08 10:40:00,63.4,63.46,63.36,63.39,175800.0,47.5062,47.5512,47.4762,47.4987,175800.0
2013-01-08 10:50:00,63.38,63.4,63.25,63.28,101400.0,47.4912,47.5062,47.3938,47.4163,101400.0
2013-01-08 11:00:00,63.28,63.3,63.11,63.11,99600.0,47.4163,47.4313,47.2889,47.2889,99600.0
2013-01-08 11:10:00,63.11,63.11,63.0,63.02,119700.0,47.2889,47.2889,47.2065,47.2215,119700.0
2013-01-08 11:20:00,63.02,63.11,63.01,63.05,147900.0,47.2215,47.2889,47.214,47.2439,147900.0
2013-01-08 11:30:00,63.06,63.22,63.06,63.22,127400.0,47.2514,47.3713,47.2514,47.3713,127400.0
2013-01-08 11:40:00,63.22,63.29,63.2,63.2,126600.0,47.3713,47.4238,47.3563,47.3563,126600.0
2013-01-08 11:50:00,63.19,63.3,63.17,63.29,52100.0,47.3488,47.4313,47.3339,47.4238,52100.0
2013-01-08 12:00:00,63.3,63.32,63.27,63.29,38400.0,47.4313,47.4462,47.4088,47.4238,38400.0
2013-01-08 12:10:00,63.28,63.3,63.24,63.3,105300.0,47.4163,47.4313,47.3863,47.4313,105300.0
2013-01-08 12:20:00,63.3,63.31,63.17,63.18,54800.0,47.4313,47.4388,47.3339,47.3413,54800.0
2013-01-08 12:30:00,63.19,63.23,63.07,63.1,90800.0,47.3488,47.3788,47.2589,47.2814,90800.0
2013-01-08 12:40:00,63.1,63.12,63.02,63.1,49600.0,47.2814,47.2964,47.2215,47.2814,49600.0
2013-01-08 12:50:00,63.1,63.18,63.08,63.18,105400.0,47.2814,47.3413,47.2664,47.3413,105400.0
2013-01-08 13:00:00,63.17,63.23,63.17,63.21,35800.0,47.3339,47.3788,47.3339,47.3638,35800.0
2013-01-08 13:10:00,63.22,63.32,63.21,63.31,76700.0,47.3713,47.4462,47.3638,47.4388,76700.0
2013-01-08 13:20:00,63.31,63.33,63.28,63.31,61300.0,47.4388,47.4537,47.4163,47.4388,61300.0
2013-01-08 13:30:00,63.3,63.36,63.27,63.3,81600.0,47.4313,47.4762,47.4088,47.4313,81600.0
2013-01-08 13:40:00,63.3,63.3,63.23,63.25,37000.0,47.4313,47.4313,47.3788,47.3938,37000.0
2013-01-08 13:50:00,63.25,63.35,63.24,63.34,66100.0,47.3938,47.4687,47.3863,47.4612,66100.0
2013-01-08 14:00:00,63.33,63.36,63.26,63.26,81400.0,47.4537,47.4762,47.4013,47.4013,81400.0
2013-01-08 14:10:00,63.26,63.29,63.24,63.24,38500.0,47.4013,47.4238,47.3863,47.3863,38500.0
2013-01-08 14:20:00,63.24,63.31,63.22,63.25,66900.0,47.3863,47.4388,47.3713,47.3938,66900.0
2013-01-08 14:30:00,63.26,63.3,63.21,63.23,96500.0,47.4013,47.4313,47.3638,47.3788,96500.0
2013-01-08 14:40:00,63.23,63.25,63.15,63.23,99800.0,47.3788,47.3938,47.3189,47.3788,99800.0
2013-01-08 14:50:00,63.24,63.26,63.23,63.26,67300.0,47.3863,47.4013,47.3788,47.4013,67300.0
2013-01-08 15:00:00,63.26,63.33,63.26,63.3,71400.0,47.4013,47.4537,47.4013,47.4313,71400.0
2013-01-08 15:10:00,63.3,63.35,63.28,63.31,94700.0,47.4313,47.4687,47.4163,47.4388,94700.0
2013-01-08 15:20:00,63.31,63.36,63.28,63.31,119700.0,47.4388,47.4762,47.4163,47.4388,119700.0
2013-01-08 15:30:00,63.31,63.32,63.2,63.23,143900.0,47.4388,47.4462,47.3563,47.3788,143900.0
2013-01-08 15:40:00,63.21,63.27,63.15,63.18,214600.0,47.3638,47.4088,47.3189,47.3413,214600.0
2013-01-08 15:50:00,63.18,63.26,63.17,63.23,249700.0,47.3413,47.4013,47.3339,47.3788,249700.0
2013-01-09 09:30:00,63.51,63.63,63.33,63.33,215400.0,47.5886,47.6785,47.4537,47.4537,215400.0
2013-01-09 09:40:00,63.33,63.37,63.19,63.31,92400.0,47.4537,47.4837,47.3488,47.4388,92400.0
2013-01-09 09:50:00,63.3,63.31,63.04,63.27,251900.0,47.4313,47.4388,47.2364,47.4088,251900.0
2013-01-09 10:00:00,63.27,63.33,63.15,63.28,119600.0,47.4088,47.4537,47.3189,47.4163,119600.0
2013-01-09 10:10:00,63.29,63.39,63.24,63.37,111600.0,47.4238,47.4987,47.3863,47.4837,111600.0
2013-01-09 10:20:00,63.38,63.39,63.31,63.31,102100.0,47.4912,47.4987,47.4388,47.4388,102100.0
2013-01-09 10:30:00,63.32,63.35,63.31,63.34,63000.0,47.4462,47.4687,47.4388,47.4612,63000.0
2013-01-09 10:40:00,63.33,63.38,63.32,63.36,122400.0,47.4537,47.4912,47.4462,47.4762,122400.0
2013-01-09 10:50:00,63.35,63.39,63.33,63.35,101000.0,47.4687,47.4987,47.4537,47.4687,101000.0
2013-01-09 11:00:00,63.35,63.47,63.34,63.45,83700.0,47.4687,47.5586,47.4612,47.5437,83700.0
2013-01-09 11:10:00,63.45,63.48,63.4,63.44,149600.0,47.5437,47.5661,47.5062,47.5362,149600.0
2013-01-09 11:20:00,63.44,63.45,63.36,63.41,66000.0,47.5362,47.5437,47.4762,47.5137,66000.0
2013-01-09 11:30:00,63.41,63.45,63.36,63.39,83200.0,47.5137,47.5437,47.4762,47.4987,83200.0
2013-01-09 11:40:00,63.39,63.4,63.34,63.37,65000.0,47.4987,47.5062,47.4612,47.4837,65000.0
2013-01-09 11:50:00,63.37,63.39,63.18,63.2,126900.0,47.4837,47.4987,47.3413,47.3563,126900.0
2013-01-09 12:00:00,63.2,63.35,63.19,63.35,50300.0,47.3563,47.4687,47.3488,47.4687,50300.0
2013-01-09 12:10:00,63.35,63.39,63.29,63.33,37700.0,47.4687,47.4987,47.4238,47.4537,37700.0
2013-01-09 12:20:00,63.34,63.39,63.3,63.3,84200.0,47.4612,47.4987,47.4313,47.4313,84200.0
2013-01-09 12:30:00,63.3,63.4,63.3,63.37,127200.0,47.4313,47.5062,47.4313,47.4837,127200.0
2013-01-09 12:40:00,63.37,63.38,63.25,63.34,107600.0,47.4837,47.4912,47.3938,47.4612,107600.0
2013-01-09 12:50:00,63.34,63.4,63.31,63.39,59900.0,47.4612,47.5062,47.4388,47.4987,59900.0
2013-01-09 13:00:00,63.38,63.39,63.32,63.34,63200.0,47.4912,47.4987,47.4462,47.4612,63200.0
2013-01-09 13:10:00,63.34,63.4,63.34,63.39,92900.0,47.4612,47.5062,47.4612,47.4987,92900.0
2013-01-09 13:20:00,63.4,63.43,63.38,63.42,58400.0,47.5062,47.5287,47.4912,47.5212,58400.0
2013-01-09 13:30:00,63.43,63.43,63.37,63.38,89100.0,47.5287,47.5287,47.4837,47.4912,89100.0
2013-01-09 13:40:00,63.38,63.39,63.33,63.33,101000.0,47.4912,47.4987,47.4537,47.4537,101000.0
2013-01-09 13:50:00,63.34,63.34,63.31,63.32,95900.0,47.4612,47.4612,47.4388,47.4462,95900.0
2013-01-09 14:00:00,63.32,63.34,63.3,63.3,83500.0,47.4462,47.4612,47.4313,47.4313,83500.0
2013-01-09 14:10:00,63.3,63.38,63.3,63.38,54400.0,47.4313,47.4912,47.4313,47.4912,54400.0
2013-01-09 14:20:00,63.38,63.4,63.29,63.3,67000.0,47.4912,47.5062,47.4238,47.4313,67000.0
2013-01-09 14:30:00,63.3,63.32,63.22,63.23,71500.0,47.4313,47.4462,47.3713,47.3788,71500.0
2013-01-09 14:40:00,63.23,63.3,63.2,63.3,88600.0,47.3788,47.4313,47.3563,47.4313,88600.0
2013-01-09 14:50:00,63.3,63.33,63.15,63.15,172200.0,47.4313,47.4537,47.3189,47.3189,172200.0
2013-01-09 15:00:00,63.15,63.18,63.1,63.11,95400.0,47.3189,47.3413,47.2814,47.2889,95400.0
2013-01-09 15:10:00,63.1,63.16,63.01,63.01,135600.0,47.2814,47.3264,47.214,47.214,135600.0
2013-01-09 15:20:00,63.01,63.11,63.01,63.07,115400.0,47.214,47.2889,47.214,47.2589,115400.0
2013-01-09 15:30:00,63.07,63.1,63.04,63.09,86800.0,47.2589,47.2814,47.2364,47.2739,86800.0
2013-01-09 15:40:00,63.09,63.11,63.01,63.03,200000.0,47.2739,47.2889,47.214,47.2289,200000.0
2013-01-09 15:50:00,63.04,63.17,63.04,63.17,355500.0,47.2364,47.3339,47.2364,47.3339,355500.0
2013-01-10 09:30:00,63.29,63.38,62.9,62.96,248900.0,47.4238,47.4912,47.1315,47.1765,248900.0
2013-01-10 09:40:00,62.96,63.02,62.78,62.99,150100.0,47.1765,47.2215,47.0416,47.199,150100.0
2013-01-10 09:50:00,62.98,63.21,62.95,63.19,164500.0,47.1915,47.3638,47.169,47.3488,164500.0
2013-01-10 10:00:00,63.17,63.29,63.1,63.29,163700.0,47.3339,47.4238,47.2814,47.4238,163700.0
2013-01-10 10:10:00,63.29,63.47,63.26,63.45,180400.0,47.4238,47.5586,47.4013,47.5437,180400.0
2013-01-10 10:20:00,63.46,63.48,63.28,63.29,164300.0,47.5512,47.5661,47.4163,47.4238,164300.0
2013-01-10 10:30:00,63.28,63.28,63.11,63.27,143000.0,47.4163,47.4163,47.2889,47.4088,143000.0
2013-01-10 10:40:00,63.27,63.35,63.19,63.29,182500.0,47.4088,47.4687,47.3488,47.4238,182500.0
2013-01-10 10:50:00,63.27,63.34,63.15,63.16,113600.0,47.4088,47.4612,47.3189,47.3264,113600.0
2013-01-10 11:00:00,63.16,63.19,63.11,63.16,89900.0,47.3264,47.3488,47.2889,47.3264,89900.0
2013-01-10 11:10:00,63.16,63.2,63.05,63.09,121400.0,47.3264,47.3563,47.2439,47.2739,121400.0
2013-01-10 11:20:00,63.08,63.15,63.08,63.12,100400.0,47.2664,47.3189,47.2664,47.2964,100400.0
2013-01-10 11:30:00,63.13,63.19,63.13,63.19,127900.0,47.3039,47.3488,47.3039,47.3488,127900.0
2013-01-10 11:40:00,63.2,63.23,63.12,63.22,51100.0,47.3563,47.3788,47.2964,47.3713,51100.0
2013-01-10 11:50:00,63.21,63.26,63.19,63.26,32800.0,47.3638,47.4013,47.3488,47.4013,32800.0
2013-01-10 12:00:00,63.26,63.28,63.22,63.24,42100.0,47.4013,47.4163,47.3713,47.3863,42100.0
2013-01-10 12:10:00,63.25,63.29,63.24,63.27,64500.0,47.3938,47.4238,47.3863,47.4088,64500.0
2013-01-10 12:20:00,63.28,63.33,63.22,63.3,100300.0,47.4163,47.4537,47.3713,47.4313,100300.0
2013-01-10 12:30:00,63.3,63.35,63.29,63.3,58000.0,47.4313,47.4687,47.4238,47.4313,58000.0
2013-01-10 12:40:00,63.3,63.34,63.25,63.3,58500.0,47.4313,47.4612,47.3938,47.4313,58500.0
2013-01-10 12:50:00,63.3,63.35,63.27,63.34,110300.0,47.4313,47.4687,47.4088,47.4612,110300.0
2013-01-10 13:00:00,63.35,63.39,63.32,63.34,50200.0,47.4687,47.4987,47.4462,47.4612,50200.0
2013-01-10 13:10:00,63.33,63.35,63.3,63.34,48900.0,47.4537,47.4687,47.4313,47.4612,48900.0
2013-01-10 13:20:00,63.34,63.35,63.28,63.3,89700.0,47.4612,47.4687,47.4163,47.4313,89700.0
2013-01-10 13:30:00,63.3,63.33,63.27,63.28,50900.0,47.4313,47.4537,47.4088,47.4163,50900.0
2013-01-10 13:40:00,63.27,63.35,63.25,63.32,84400.0,47.4088,47.4687,47.3938,47.4462,84400.0
2013-01-10 13:50:00,63.32,63.43,63.31,63.39,184600.0,47.4462,47.5287,47.4388,47.4987,184600.0
2013-01-10 14:00:00,63.38,63.4,63.34,63.39,70400.0,47.4912,47.5062,47.4612,47.4987,70400.0
2013-01-10 14:10:00,63.39,63.47,63.38,63.44,185300.0,47.4987,47.5586,47.4912,47.5362,185300.0
2013-01-10 14:20:00,63.45,63.49,63.42,63.46,84000.0,47.5437,47.5736,47.5212,47.5512,84000.0
2013-01-10 14:30:00,63.47,63.54,63.43,63.5,124700.0,47.5586,47.6111,47.5287,47.5811,124700.0
2013-01-10 14:40:00,63.5,63.54,63.49,63.53,206400.0,47.5811,47.6111,47.5736,47.6036,206400.0
2013-01-10 14:50:00,63.53,63.57,63.49,63.5,213500.0,47.6036,47.6336,47.5736,47.5811,213500.0
2013-01-10 15:00:00,63.5,63.53,63.46,63.51,237000.0,47.5811,47.6036,47.5512,47.5886,237000.0
2013-01-10 15:10:00,63.51,63.56,63.47,63.56,165500.0,47.5886,47.6261,47.5586,47.6261,165500.0
2013-01-10 15:20:00,63.56,63.6,63.52,63.56,165700.0,47.6261,47.6561,47.5961,47.6261,165700.0
2013-01-10 15:30:00,63.56,63.57,63.52,63.56,141300.0,47.6261,47.6336,47.5961,47.6261,141300.0
2013-01-10 15:40:00,63.56,63.6,63.51,63.56,252600.0,47.6261,47.6561,47.5886,47.6261,252600.0
2013-01-10 15:50:00,63.55,63.62,63.49,63.61,784700.0,47.6186,47.671,47.5736,47.6635,784700.0
2013-01-11 09:30:00,63.65,63.67,63.36,63.53,281200.0,47.6935,47.7085,47.4762,47.6036,281200.0
2013-01-11 09:40:00,63.52,63.63,63.48,63.5,173700.0,47.5961,47.6785,47.5661,47.5811,173700.0
2013-01-11 09:50:00,63.5,63.52,63.43,63.48,115200.0,47.5811,47.5961,47.5287,47.5661,115200.0
2013-01-11 10:00:00,63.47,63.47,63.34,63.43,117800.0,47.5586,47.5586,47.4612,47.5287,117800.0
2013-01-11 10:10:00,63.45,63.55,63.44,63.52,77900.0,47.5437,47.6186,47.5362,47.5961,77900.0
2013-01-11 10:20:00,63.53,63.53,63.45,63.5,93700.0,47.6036,47.6036,47.5437,47.5811,93700.0
2013-01-11 10:30:00,63.49,63.61,63.47,63.59,159100.0,47.5736,47.6635,47.5586,47.6486,159100.0
2013-01-11 10:40:00,63.59,63.71,63.56,63.69,260400.0,47.6486,47.7385,47.6261,47.7235,260400.0
2013-01-11 10:50:00,63.69,63.71,63.61,63.69,112800.0,47.7235,47.7385,47.6635,47.7235,112800.0
2013-01-11 11:00:00,63.68,63.75,63.63,63.64,95400.0,47.716,47.7685,47.6785,47.686,95400.0
2013-01-11 11:10:00,63.64,63.67,63.62,63.66,63600.0,47.686,47.7085,47.671,47.701,63600.0
2013-01-11 11:20:00,63.66,63.7,63.56,63.57,198200.0,47.701,47.731,47.6261,47.6336,198200.0
2013-01-11 11:30:00,63.57,63.7,63.57,63.69,90800.0,47.6336,47.731,47.6336,47.7235,90800.0
2013-01-11 11:40:00,63.69,63.73,63.63,63.67,100300.0,47.7235,47.7535,47.6785,47.7085,100300.0
2013-01-11 11:50:00,63.67,63.74,63.66,63.71,149700.0,47.7085,47.761,47.701,47.7385,149700.0
2013-01-11 12:00:00,63.7,63.71,63.64,63.69,88500.0,47.731,47.7385,47.686,47.7235,88500.0
2013-01-11 12:10:00,63.69,63.69,63.65,63.66,73800.0,47.7235,47.7235,47.6935,47.701,73800.0
2013-01-11 12:20:00,63.66,63.76,63.64,63.69,90900.0,47.701,47.7759,47.686,47.7235,90900.0
2013-01-11 12:30:00,63.7,63.7,63.62,63.69,71300.0,47.731,47.731,47.671,47.7235,71300.0
2013-01-11 12:40:00,63.7,63.71,63.67,63.67,49800.0,47.731,47.7385,47.7085,47.7085,49800.0
2013-01-11 12:50:00,63.68,63.71,63.65,63.71,46600.0,47.716,47.7385,47.6935,47.7385,46600.0
2013-01-11 13:00:00,63.71,63.71,63.66,63.66,59600.0,47.7385,47.7385,47.701,47.701,59600.0
2013-01-11 13:10:00,63.66,63.68,63.61,63.62,51900.0,47.701,47.716,47.6635,47.671,51900.0
2013-01-11 13:20:00,63.62,63.66,63.61,63.63,37500.0,47.671,47.701,47.6635,47.6785,37500.0
2013-01-11 13:30:00,63.63,63.72,63.63,63.67,55500.0,47.6785,47.746,47.6785,47.7085,55500.0
2013-01-11 13:40:00,63.67,63.68,63.54,63.6,81300.0,47.7085,47.716,47.6111,47.6561,81300.0
2013-01-11 13:50:00,63.6,63.6,63.49,63.49,57200.0,47.6561,47.6561,47.5736,47.5736,57200.0
2013-01-11 14:00:00,63.49,63.57,63.46,63.57,55400.0,47.5736,47.6336,47.5512,47.6336,55400.0
2013-01-11 14:10:00,63.56,63.68,63.55,63.66,53700.0,47.6261,47.716,47.6186,47.701,53700.0
2013-01-11 14:20:00,63.67,63.72,63.66,63.69,58100.0,47.7085,47.746,47.701,47.7235,58100.0
2013-01-11 14:30:00,63.7,63.71,63.67,63.69,53200.0,47.731,47.7385,47.7085,47.7235,53200.0
2013-01-11 14:40:00,63.69,63.7,63.57,63.58,74000.0,47.7235,47.731,47.6336,47.6411,74000.0
2013-01-11 14:50:00,63.59,63.67,63.59,63.67,43100.0,47.6486,47.7085,47.6486,47.7085,43100.0
2013-01-11 15:00:00,63.67,63.67,63.55,63.57,67200.0,47.7085,47.7085,47.6186,47.6336,67200.0
2013-01-11 15:10:00,63.58,63.61,63.54,63.56,74400.0,47.6411,47.6635,47.6111,47.6261,74400.0
2013-01-11 15:20:00,63.57,63.66,63.57,63.63,88700.0,47.6336,47.701,47.6336,47.6785,88700.0
2013-01-11 15:30:00,63.63,63.68,63.59,63.66,118600.0,47.6785,47.716,47.6486,47.701,118600.0
2013-01-11 15:40:00,63.66,63.7,63.62,63.65,153100.0,47.701,47.731,47.671,47.6935,153100.0
2013-01-11 15:50:00,63.65,63.7,63.56,63.69,353400.0,47.6935,47.731,47.6261,47.7235,353400.0
2013-01-14 09:30:00,63.66,63.89,63.49,63.82,203800.0,47.701,47.8734,47.5736,47.8209,203800.0
2013-01-14 09:40:00,63.82,63.9,63.69,63.7,160800.0,47.8209,47.8808,47.7235,47.731,160800.0
2013-01-14 09:50:00,63.7,63.77,63.54,63.74,148500.0,47.731,47.7834,47.6111,47.761,148500.0
2013-01-14 10:00:00,63.74,63.8,63.61,63.72,125800.0,47.761,47.8059,47.6635,47.746,125800.0
2013-01-14 10:10:00,63.71,63.86,63.65,63.65,132200.0,47.7385,47.8509,47.6935,47.6935,132200.0
2013-01-14 10:20:00,63.64,63.69,63.57,63.6,113200.0,47.686,47.7235,47.6336,47.6561,113200.0
2013-01-14 10:30:00,63.61,63.7,63.6,63.67,89800.0,47.6635,47.731,47.6561,47.7085,89800.0
2013-01-14 10:40:00,63.67,63.77,63.64,63.76,66500.0,47.7085,47.7834,47.686,47.7759,66500.0
2013-01-14 10:50:00,63.76,63.76,63.68,63.69,107500.0,47.7759,47.7759,47.716,47.7235,107500.0
2013-01-14 11:00:00,63.69,63.73,63.65,63.68,105700.0,47.7235,47.7535,47.6935,47.716,105700.0
2013-01-14 11:10:00,63.69,63.77,63.66,63.67,109200.0,47.7235,47.7834,47.701,47.7085,109200.0
2013-01-14 11:20:00,63.67,63.68,63.54,63.65,140400.0,47.7085,47.716,47.6111,47.6935,140400.0
2013-01-14 11:30:00,63.66,63.74,63.62,63.66,136500.0,47.701,47.761,47.671,47.701,136500.0
2013-01-14 11:40:00,63.66,63.72,63.57,63.71,100300.0,47.701,47.746,47.6336,47.7385,100300.0
2013-01-14 11:50:00,63.7,63.72,63.67,63.69,33400.0,47.731,47.746,47.7085,47.7235,33400.0
2013-01-14 12:00:00,63.7,63.72,63.61,63.62,42400.0,47.731,47.746,47.6635,47.671,42400.0
2013-01-14 12:10:00,63.62,63.69,63.61,63.66,88000.0,47.671,47.7235,47.6635,47.701,88000.0
2013-01-14 12:20:00,63.66,63.68,63.61,63.64,59700.0,47.701,47.716,47.6635,47.686,59700.0
2013-01-14 12:30:00,63.64,63.7,63.64,63.69,75900.0,47.686,47.731,47.686,47.7235,75900.0
2013-01-14 12:40:00,63.69,63.71,63.63,63.64,76900.0,47.7235,47.7385,47.6785,47.686,76900.0
2013-01-14 12:50:00,63.64,63.71,63.64,63.69,21100.0,47.686,47.7385,47.686,47.7235,21100.0
2013-01-14 13:00:00,63.69,63.71,63.64,63.69,23200.0,47.7235,47.7385,47.686,47.7235,23200.0
2013-01-14 13:10:00,63.69,63.79,63.69,63.78,63000.0,47.7235,47.7984,47.7235,47.7909,63000.0
2013-01-14 13:20:00,63.78,63.81,63.76,63.76,36200.0,47.7909,47.8134,47.7759,47.7759,36200.0
2013-01-14 13:30:00,63.76,63.77,63.7,63.71,39200.0,47.7759,47.7834,47.731,47.7385,39200.0
2013-01-14 13:40:00,63.71,63.74,63.63,63.65,32700.0,47.7385,47.761,47.6785,47.6935,32700.0
2013-01-14 13:50:00,63.65,63.67,63.58,63.64,41500.0,47.6935,47.7085,47.6411,47.686,41500.0
2013-01-14 14:00:00,63.63,63.63,63.52,63.59,101200.0,47.6785,47.6785,47.5961,47.6486,101200.0
2013-01-14 14:10:00,63.58,63.63,63.53,63.57,45700.0,47.6411,47.6785,47.6036,47.6336,45700.0
2013-01-14 14:20:00,63.56,63.6,63.55,63.55,82000.0,47.6261,47.6561,47.6186,47.6186,82000.0
2013-01-14 14:30:00,63.55,63.62,63.55,63.58,70300.0,47.6186,47.671,47.6186,47.6411,70300.0
2013-01-14 14:40:00,63.58,63.62,63.57,63.61,64400.0,47.6411,47.671,47.6336,47.6635,64400.0
2013-01-14 14:50:00,63.6,63.63,63.6,63.61,41500.0,47.6561,47.6785,47.6561,47.6635,41500.0
2013-01-14 15:00:00,63.61,63.65,63.6,63.63,77300.0,47.6635,47.6935,47.6561,47.6785,77300.0
2013-01-14 15:10:00,63.63,63.66,63.57,63.61,87900.0,47.6785,47.701,47.6336,47.6635,87900.0
2013-01-14 15:20:00,63.62,63.66,63.56,63.56,110100.0,47.671,47.701,47.6261,47.6261,110100.0
2013-01-14 15:30:00,63.57,63.57,63.45,63.49,139000.0,47.6336,47.6336,47.5437,47.5736,139000.0
2013-01-14 15:40:00,63.49,63.51,63.47,63.5,143300.0,47.5736,47.5886,47.5586,47.5811,143300.0
2013-01-14 15:50:00,63.49,63.5,63.39,63.49,402300.0,47.5736,47.5811,47.4987,47.5736,402300.0
2013-01-15 09:30:00,63.5,63.96,63.45,63.73,274900.0,47.5811,47.9258,47.5437,47.7535,274900.0
2013-01-15 09:40:00,63.76,63.83,63.59,63.7,170400.0,47.7759,47.8284,47.6486,47.731,170400.0
2013-01-15 09:50:00,63.7,63.84,63.7,63.76,140500.0,47.731,47.8359,47.731,47.7759,140500.0
2013-01-15 10:00:00,63.76,63.84,63.74,63.84,151900.0,47.7759,47.8359,47.761,47.8359,151900.0
2013-01-15 10:10:00,63.85,63.87,63.73,63.76,103000.0,47.8434,47.8584,47.7535,47.7759,103000.0
2013-01-15 10:20:00,63.75,63.79,63.72,63.77,103000.0,47.7685,47.7984,47.746,47.7834,103000.0
2013-01-15 10:30:00,63.77,63.8,63.72,63.76,86400.0,47.7834,47.8059,47.746,47.7759,86400.0
2013-01-15 10:40:00,63.76,63.77,63.72,63.74,88600.0,47.7759,47.7834,47.746,47.761,88600.0
2013-01-15 10:50:00,63.73,63.9,63.73,63.89,198800.0,47.7535,47.8808,47.7535,47.8734,198800.0
2013-01-15 11:00:00,63.89,63.9,63.83,63.83,112800.0,47.8734,47.8808,47.8284,47.8284,112800.0
2013-01-15 11:10:00,63.83,63.85,63.78,63.82,72300.0,47.8284,47.8434,47.7909,47.8209,72300.0
2013-01-15 11:20:00,63.82,63.88,63.79,63.8,71300.0,47.8209,47.8659,47.7984,47.8059,71300.0
2013-01-15 11:30:00,63.8,63.82,63.76,63.79,70600.0,47.8059,47.8209,47.7759,47.7984,70600.0
2013-01-15 11:40:00,63.8,63.82,63.76,63.78,119100.0,47.8059,47.8209,47.7759,47.7909,119100.0
2013-01-15 11:50:00,63.79,63.79,63.65,63.73,83900.0,47.7984,47.7984,47.6935,47.7535,83900.0
2013-01-15 12:00:00,63.74,63.75,63.69,63.7,74800.0,47.761,47.7685,47.7235,47.731,74800.0
2013-01-15 12:10:00,63.7,63.78,63.67,63.78,57700.0,47.731,47.7909,47.7085,47.7909,57700.0
2013-01-15 12:20:00,63.77,63.79,63.7,63.77,51400.0,47.7834,47.7984,47.731,47.7834,51400.0
2013-01-15 12:30:00,63.77,63.84,63.75,63.76,75500.0,47.7834,47.8359,47.7685,47.7759,75500.0
2013-01-15 12:40:00,63.77,63.8,63.74,63.74,48900.0,47.7834,47.8059,47.761,47.761,48900.0
2013-01-15 12:50:00,63.74,63.76,63.72,63.75,35300.0,47.761,47.7759,47.746,47.7685,35300.0
2013-01-15 13:00:00,63.76,63.82,63.74,63.81,115200.0,47.7759,47.8209,47.761,47.8134,115200.0
2013-01-15 13:10:00,63.81,63.87,63.77,63.84,93800.0,47.8134,47.8584,47.7834,47.8359,93800.0
2013-01-15 13:20:00,63.85,63.86,63.78,63.8,70800.0,47.8434,47.8509,47.7909,47.8059,70800.0
2013-01-15 13:30:00,63.79,63.86,63.79,63.85,73100.0,47.7984,47.8509,47.7984,47.8434,73100.0
2013-01-15 13:40:00,63.85,63.88,63.8,63.84,66200.0,47.8434,47.8659,47.8059,47.8359,66200.0
2013-01-15 13:50:00,63.84,63.85,63.72,63.73,86600.0,47.8359,47.8434,47.746,47.7535,86600.0
2013-01-15 14:00:00,63.74,63.76,63.71,63.73,88500.0,47.761,47.7759,47.7385,47.7535,88500.0
2013-01-15 14:10:00,63.74,63.86,63.7,63.84,114600.0,47.761,47.8509,47.731,47.8359,114600.0
2013-01-15 14:20:00,63.84,63.86,63.79,63.8,72000.0,47.8359,47.8509,47.7984,47.8059,72000.0
2013-01-15 14:30:00,63.8,63.86,63.79,63.84,75100.0,47.8059,47.8509,47.7984,47.8359,75100.0
2013-01-15 14:40:00,63.85,63.9,63.84,63.89,114000.0,47.8434,47.8808,47.8359,47.8734,114000.0
2013-01-15 14:50:00,63.9,63.91,63.88,63.9,111300.0,47.8808,47.8883,47.8659,47.8808,111300.0
2013-01-15 15:00:00,63.9,63.93,63.89,63.9,140700.0,47.8808,47.9033,47.8734,47.8808,140700.0
2013-01-15 15:10:00,63.9,63.91,63.84,63.89,76300.0,47.8808,47.8883,47.8359,47.8734,76300.0
2013-01-15 15:20:00,63.89,63.97,63.87,63.95,204400.0,47.8734,47.9333,47.8584,47.9183,204400.0
2013-01-15 15:30:00,63.95,63.99,63.93,63.94,193600.0,47.9183,47.9483,47.9033,47.9108,193600.0
2013-01-15 15:40:00,63.94,64.01,63.94,63.96,379500.0,47.9108,47.9633,47.9108,47.9258,379500.0
2013-01-15 15:50:00,63.96,63.96,63.89,63.94,443700.0,47.9258,47.9258,47.8734,47.9108,443700.0
2013-01-16 09:30:00,63.64,63.8,63.55,63.56,161300.0,47.686,47.8059,47.6186,47.6261,161300.0
2013-01-16 09:40:00,63.57,63.71,63.56,63.58,106200.0,47.6336,47.7385,47.6261,47.6411,106200.0
2013-01-16 09:50:00,63.58,63.66,63.57,63.58,90200.0,47.6411,47.701,47.6336,47.6411,90200.0
2013-01-16 10:00:00,63.59,63.67,63.58,63.65,118200.0,47.6486,47.7085,47.6411,47.6935,118200.0
2013-01-16 10:10:00,63.66,63.7,63.63,63.7,90400.0,47.701,47.731,47.6785,47.731,90400.0
2013-01-16 10:20:00,63.71,63.88,63.69,63.87,120000.0,47.7385,47.8659,47.7235,47.8584,120000.0
2013-01-16 10:30:00,63.87,63.87,63.81,63.83,125700.0,47.8584,47.8584,47.8134,47.8284,125700.0
2013-01-16 10:40:00,63.84,63.87,63.78,63.78,51600.0,47.8359,47.8584,47.7909,47.7909,51600.0
2013-01-16 10:50:00,63.78,63.79,63.7,63.7,115100.0,47.7909,47.7984,47.731,47.731,115100.0
2013-01-16 11:00:00,63.7,63.81,63.69,63.78,75600.0,47.731,47.8134,47.7235,47.7909,75600.0
2013-01-16 11:10:00,63.79,63.84,63.74,63.81,133300.0,47.7984,47.8359,47.761,47.8134,133300.0
2013-01-16 11:20:00,63.8,63.91,63.8,63.88,101500.0,47.8059,47.8883,47.8059,47.8659,101500.0
2013-01-16 11:30:00,63.88,63.97,63.87,63.97,83900.0,47.8659,47.9333,47.8584,47.9333,83900.0
2013-01-16 11:40:00,63.97,63.99,63.92,63.95,88400.0,47.9333,47.9483,47.8958,47.9183,88400.0
2013-01-16 11:50:00,63.96,63.99,63.92,63.97,88400.0,47.9258,47.9483,47.8958,47.9333,88400.0
2013-01-16 12:00:00,63.97,63.99,63.95,63.96,60600.0,47.9333,47.9483,47.9183,47.9258,60600.0
2013-01-16 12:10:00,63.97,64.0,63.95,63.97,52000.0,47.9333,47.9558,47.9183,47.9333,52000.0
2013-01-16 12:20:00,63.97,63.97,63.92,63.93,62900.0,47.9333,47.9333,47.8958,47.9033,62900.0
2013-01-16 12:30:00,63.93,63.93,63.88,63.88,66900.0,47.9033,47.9033,47.8659,47.8659,66900.0
2013-01-16 12:40:00,63.88,63.9,63.83,63.86,40000.0,47.8659,47.8808,47.8284,47.8509,40000.0
2013-01-16 12:50:00,63.85,63.9,63.83,63.88,49700.0,47.8434,47.8808,47.8284,47.8659,49700.0
2013-01-16 13:00:00,63.88,63.92,63.84,63.9,54400.0,47.8659,47.8958,47.8359,47.8808,54400.0
2013-01-16 13:10:00,63.9,63.92,63.88,63.92,39000.0,47.8808,47.8958,47.8659,47.8958,39000.0
2013-01-16 13:20:00,63.92,63.95,63.88,63.89,44900.0,47.8958,47.9183,47.8659,47.8734,44900.0
2013-01-16 13:30:00,63.9,63.95,63.9,63.93,48100.0,47.8808,47.9183,47.8808,47.9033,48100.0
2013-01-16 13:40:00,63.94,63.97,63.91,63.93,50900.0,47.9108,47.9333,47.8883,47.9033,50900.0
2013-01-16 13:50:00,63.93,63.97,63.91,63.95,54100.0,47.9033,47.9333,47.8883,47.9183,54100.0
2013-01-16 14:00:00,63.95,63.96,63.85,63.85,43300.0,47.9183,47.9258,47.8434,47.8434,43300.0
2013-01-16 14:10:00,63.85,63.88,63.83,63.85,58100.0,47.8434,47.8659,47.8284,47.8434,58100.0
2013-01-16 14:20:00,63.86,63.92,63.84,63.85,72400.0,47.8509,47.8958,47.8359,47.8434,72400.0
2013-01-16 14:30:00,63.86,63.95,63.83,63.92,74900.0,47.8509,47.9183,47.8284,47.8958,74900.0
2013-01-16 14:40:00,63.93,63.93,63.87,63.91,60600.0,47.9033,47.9033,47.8584,47.8883,60600.0
2013-01-16 14:50:00,63.91,63.92,63.88,63.92,50000.0,47.8883,47.8958,47.8659,47.8958,50000.0
2013-01-16 15:00:00,63.91,63.91,63.87,63.89,60400.0,47.8883,47.8883,47.8584,47.8734,60400.0
2013-01-16 15:10:00,63.89,63.89,63.82,63.83,58000.0,47.8734,47.8734,47.8209,47.8284,58000.0
2013-01-16 15:20:00,63.83,63.84,63.77,63.78,99800.0,47.8284,47.8359,47.7834,47.7909,99800.0
2013-01-16 15:30:00,63.78,63.81,63.77,63.79,101000.0,47.7909,47.8134,47.7834,47.7984,101000.0
2013-01-16 15:40:00,63.79,63.81,63.77,63.81,131900.0,47.7984,47.8134,47.7834,47.8134,131900.0
2013-01-16 15:50:00,63.82,63.85,63.75,63.82,441100.0,47.8209,47.8434,47.7685,47.8209,441100.0
2013-01-17 09:30:00,64.19,64.5,64.09,64.25,319200.0,48.0981,48.3304,48.0232,48.1431,319200.0
2013-01-17 09:40:00,64.25,64.26,64.04,64.19,110200.0,48.1431,48.1506,47.9858,48.0981,110200.0
2013-01-17 09:50:00,64.19,64.3,64.18,64.29,127000.0,48.0981,48.1806,48.0907,48.1731,127000.0
2013-01-17 10:00:00,64.28,64.64,64.2,64.62,286900.0,48.1656,48.4353,48.1056,48.4204,286900.0
2013-01-17 10:10:00,64.63,64.8,64.61,64.66,238000.0,48.4278,48.5552,48.4129,48.4503,238000.0
2013-01-17 10:20:00,64.66,64.71,64.61,64.61,127000.0,48.4503,48.4878,48.4129,48.4129,127000.0
2013-01-17 10:30:00,64.62,64.64,64.55,64.56,109000.0,48.4204,48.4353,48.3679,48.3754,109000.0
2013-01-17 10:40:00,64.56,64.59,64.37,64.42,245600.0,48.3754,48.3979,48.233,48.2705,245600.0
2013-01-17 10:50:00,64.4,64.55,64.39,64.54,178700.0,48.2555,48.3679,48.248,48.3604,178700.0
2013-01-17 11:00:00,64.53,64.58,64.5,64.52,187500.0,48.3529,48.3904,48.3304,48.3454,187500.0
2013-01-17 11:10:00,64.53,64.65,64.53,64.64,84800.0,48.3529,48.4428,48.3529,48.4353,84800.0
2013-01-17 11:20:00,64.64,64.67,64.6,64.62,90100.0,48.4353,48.4578,48.4054,48.4204,90100.0
2013-01-17 11:30:00,64.63,64.76,64.62,64.71,149300.0,48.4278,48.5253,48.4204,48.4878,149300.0
2013-01-17 11:40:00,64.71,64.73,64.66,64.73,87300.0,48.4878,48.5028,48.4503,48.5028,87300.0
2013-01-17 11:50:00,64.73,64.79,64.68,64.68,269400.0,48.5028,48.5477,48.4653,48.4653,269400.0
2013-01-17 12:00:00,64.68,64.75,64.66,64.71,99200.0,48.4653,48.5178,48.4503,48.4878,99200.0
2013-01-17 12:10:00,64.71,64.8,64.7,64.8,247500.0,48.4878,48.5552,48.4803,48.5552,247500.0
2013-01-17 12:20:00,64.8,64.9,64.77,64.9,181000.0,48.5552,48.6302,48.5327,48.6302,181000.0
2013-01-17 12:30:00,64.9,64.92,64.86,64.89,156300.0,48.6302,48.6451,48.6002,48.6227,156300.0
2013-01-17 12:40:00,64.89,64.92,64.87,64.91,134500.0,48.6227,48.6451,48.6077,48.6376,134500.0
2013-01-17 12:50:00,64.9,64.94,64.89,64.93,109000.0,48.6302,48.6601,48.6227,48.6526,109000.0
2013-01-17 13:00:00,64.93,64.95,64.87,64.89,110800.0,48.6526,48.6676,48.6077,48.6227,110800.0
2013-01-17 13:10:00,64.89,64.94,64.86,64.91,82800.0,48.6227,48.6601,48.6002,48.6376,82800.0
2013-01-17 13:20:00,64.91,64.94,64.88,64.91,77700.0,48.6376,48.6601,48.6152,48.6376,77700.0
2013-01-17 13:30:00,64.91,64.95,64.88,64.94,97200.0,48.6376,48.6676,48.6152,48.6601,97200.0
2013-01-17 13:40:00,64.94,64.96,64.89,64.91,108900.0,48.6601,48.6751,48.6227,48.6376,108900.0
2013-01-17 13:50:00,64.89,65.02,64.87,65.01,241000.0,48.6227,48.7201,48.6077,48.7126,241000.0
2013-01-17 14:00:00,65.01,65.05,64.95,65.04,160300.0,48.7126,48.7426,48.6676,48.7351,160300.0
2013-01-17 14:10:00,65.04,65.16,65.03,65.15,197300.0,48.7351,48.825,48.7276,48.8175,197300.0
2013-01-17 14:20:00,65.15,65.24,65.14,65.19,249900.0,48.8175,48.8849,48.81,48.8475,249900.0
2013-01-17 14:30:00,65.19,65.24,65.18,65.2,95000.0,48.8475,48.8849,48.84,48.8549,95000.0
2013-01-17 14:40:00,65.2,65.29,65.17,65.19,247400.0,48.8549,48.9224,48.8325,48.8475,247400.0
2013-01-17 14:50:00,65.18,65.23,65.15,65.21,152100.0,48.84,48.8774,48.8175,48.8624,152100.0
2013-01-17 15:00:00,65.21,65.23,65.18,65.22,141500.0,48.8624,48.8774,48.84,48.8699,141500.0
2013-01-17 15:10:00,65.23,65.23,65.13,65.14,143200.0,48.8774,48.8774,48.8025,48.81,143200.0
2013-01-17 15:20:00,65.14,65.19,65.04,65.12,302400.0,48.81,48.8475,48.7351,48.795,302400.0
2013-01-17 15:30:00,65.11,65.16,65.1,65.14,194600.0,48.7875,48.825,48.78,48.81,194600.0
2013-01-17 15:40:00,65.14,65.18,65.13,65.15,365300.0,48.81,48.84,48.8025,48.8175,365300.0
2013-01-17 15:50:00,65.16,65.16,65.05,65.07,608800.0,48.825,48.825,48.7426,48.7575,608800.0
2013-01-18 09:30:00,65.15,65.29,65.0,65.0,1460800.0,48.8175,48.9224,48.7051,48.7051,1460800.0
2013-01-18 09:40:00,65.0,65.16,64.96,65.15,134300.0,48.7051,48.825,48.6751,48.8175,134300.0
2013-01-18 09:50:00,65.14,65.26,65.1,65.14,176100.0,48.81,48.8999,48.78,48.81,176100.0
2013-01-18 10:00:00,65.15,65.28,65.14,65.22,194600.0,48.8175,48.9149,48.81,48.8699,194600.0
2013-01-18 10:10:00,65.22,65.28,65.19,65.28,168200.0,48.8699,48.9149,48.8475,48.9149,168200.0
2013-01-18 10:20:00,65.27,65.34,65.26,65.3,183400.0,48.9074,48.9599,48.8999,48.9299,183400.0
2013-01-18 10:30:00,65.3,65.3,65.18,65.21,127200.0,48.9299,48.9299,48.84,48.8624,127200.0
2013-01-18 10:40:00,65.21,65.26,65.17,65.23,127700.0,48.8624,48.8999,48.8325,48.8774,127700.0
2013-01-18 10:50:00,65.25,65.28,65.2,65.28,86400.0,48.8924,48.9149,48.8549,48.9149,86400.0
2013-01-18 11:00:00,65.27,65.28,65.17,65.18,125100.0,48.9074,48.9149,48.8325,48.84,125100.0
2013-01-18 11:10:00,65.19,65.25,65.18,65.19,130900.0,48.8475,48.8924,48.84,48.8475,130900.0
2013-01-18 11:20:00,65.19,65.25,65.15,65.2,123600.0,48.8475,48.8924,48.8175,48.8549,123600.0
2013-01-18 11:30:00,65.19,65.21,65.09,65.1,129000.0,48.8475,48.8624,48.7725,48.78,129000.0
2013-01-18 11:40:00,65.1,65.12,65.03,65.07,84900.0,48.78,48.795,48.7276,48.7575,84900.0
2013-01-18 11:50:00,65.07,65.12,65.05,65.06,130000.0,48.7575,48.795,48.7426,48.75,130000.0
2013-01-18 12:00:00,65.07,65.07,65.03,65.06,51900.0,48.7575,48.7575,48.7276,48.75,51900.0
2013-01-18 12:10:00,65.06,65.07,65.03,65.04,75500.0,48.75,48.7575,48.7276,48.7351,75500.0
2013-01-18 12:20:00,65.04,65.08,65.04,65.06,48200.0,48.7351,48.765,48.7351,48.75,48200.0
2013-01-18 12:30:00,65.06,65.12,65.04,65.11,59200.0,48.75,48.795,48.7351,48.7875,59200.0
2013-01-18 12:40:00,65.11,65.17,65.09,65.16,82900.0,48.7875,48.8325,48.7725,48.825,82900.0
2013-01-18 12:50:00,65.15,65.25,65.15,65.2,89700.0,48.8175,48.8924,48.8175,48.8549,89700.0
2013-01-18 13:00:00,65.21,65.28,65.2,65.26,101900.0,48.8624,48.9149,48.8549,48.8999,101900.0
2013-01-18 13:10:00,65.27,65.28,65.25,65.26,58300.0,48.9074,48.9149,48.8924,48.8999,58300.0
2013-01-18 13:20:00,65.26,65.26,65.17,65.17,65200.0,48.8999,48.8999,48.8325,48.8325,65200.0
2013-01-18 13:30:00,65.17,65.22,65.16,65.21,62700.0,48.8325,48.8699,48.825,48.8624,62700.0
2013-01-18 13:40:00,65.22,65.22,65.17,65.2,41900.0,48.8699,48.8699,48.8325,48.8549,41900.0
2013-01-18 13:50:00,65.2,65.21,65.08,65.09,73900.0,48.8549,48.8624,48.765,48.7725,73900.0
2013-01-18 14:00:00,65.09,65.16,65.09,65.14,50200.0,48.7725,48.825,48.7725,48.81,50200.0
2013-01-18 14:10:00,65.14,65.17,65.12,65.14,87400.0,48.81,48.8325,48.795,48.81,87400.0
2013-01-18 14:20:00,65.15,65.2,65.14,65.18,55900.0,48.8175,48.8549,48.81,48.84,55900.0
2013-01-18 14:30:00,65.19,65.23,65.16,65.23,64400.0,48.8475,48.8774,48.825,48.8774,64400.0
2013-01-18 14:40:00,65.21,65.26,65.21,65.24,61200.0,48.8624,48.8999,48.8624,48.8849,61200.0
2013-01-18 14:50:00,65.24,65.27,65.21,65.23,108100.0,48.8849,48.9074,48.8624,48.8774,108100.0
2013-01-18 15:00:00,65.22,65.25,65.21,65.24,76200.0,48.8699,48.8924,48.8624,48.8849,76200.0
2013-01-18 15:10:00,65.24,65.25,65.17,65.17,64100.0,48.8849,48.8924,48.8325,48.8325,64100.0
2013-01-18 15:20:00,65.18,65.2,65.12,65.15,112600.0,48.84,48.8549,48.795,48.8175,112600.0
2013-01-18 15:30:00,65.15,65.28,65.14,65.25,222700.0,48.8175,48.9149,48.81,48.8924,222700.0
2013-01-18 15:40:00,65.24,65.35,65.2,65.35,250900.0,48.8849,48.9673,48.8549,48.9673,250900.0
2013-01-18 15:50:00,65.35,65.48,65.34,65.43,550500.0,48.9673,49.0648,48.9599,49.0273,550500.0
2013-01-22 09:30:00,65.39,65.47,65.27,65.4,264000.0,48.9973,49.0573,48.9074,49.0048,264000.0
2013-01-22 09:40:00,65.38,65.44,65.35,65.37,81000.0,48.9898,49.0348,48.9673,48.9823,81000.0
2013-01-22 09:50:00,65.39,65.41,65.36,65.37,126200.0,48.9973,49.0123,48.9748,48.9823,126200.0
2013-01-22 10:00:00,65.37,65.45,65.22,65.42,267000.0,48.9823,49.0423,48.8699,49.0198,267000.0
2013-01-22 10:10:00,65.42,65.45,65.26,65.36,151500.0,49.0198,49.0423,48.8999,48.9748,151500.0
2013-01-22 10:20:00,65.37,65.44,65.31,65.37,98000.0,48.9823,49.0348,48.9374,48.9823,98000.0
2013-01-22 10:30:00,65.37,65.49,65.36,65.48,134600.0,48.9823,49.0722,48.9748,49.0648,134600.0
2013-01-22 10:40:00,65.48,65.56,65.43,65.55,100600.0,49.0648,49.1247,49.0273,49.1172,100600.0
2013-01-22 10:50:00,65.55,65.66,65.55,65.63,94500.0,49.1172,49.1996,49.1172,49.1772,94500.0
2013-01-22 11:00:00,65.63,65.73,65.61,65.68,140600.0,49.1772,49.2521,49.1622,49.2146,140600.0
2013-01-22 11:10:00,65.68,65.72,65.6,65.7,90100.0,49.2146,49.2446,49.1547,49.2296,90100.0
2013-01-22 11:20:00,65.7,65.78,65.69,65.77,125300.0,49.2296,49.2895,49.2221,49.2821,125300.0
2013-01-22 11:30:00,65.76,65.77,65.56,65.6,61400.0,49.2746,49.2821,49.1247,49.1547,61400.0
2013-01-22 11:40:00,65.6,65.68,65.59,65.65,257600.0,49.1547,49.2146,49.1472,49.1921,257600.0
2013-01-22 11:50:00,65.65,65.78,65.63,65.72,89500.0,49.1921,49.2895,49.1772,49.2446,89500.0
2013-01-22 12:00:00,65.72,65.78,65.7,65.71,124400.0,49.2446,49.2895,49.2296,49.2371,124400.0
2013-01-22 12:10:00,65.71,65.83,65.69,65.82,78900.0,49.2371,49.327,49.2221,49.3195,78900.0
2013-01-22 12:20:00,65.83,65.86,65.79,65.86,79600.0,49.327,49.3495,49.297,49.3495,79600.0
2013-01-22 12:30:00,65.86,65.88,65.81,65.87,135200.0,49.3495,49.3645,49.312,49.357,135200.0
2013-01-22 12:40:00,65.88,65.94,65.85,65.86,126000.0,49.3645,49.4094,49.342,49.3495,126000.0
2013-01-22 12:50:00,65.87,65.89,65.8,65.81,65400.0,49.357,49.372,49.3045,49.312,65400.0
2013-01-22 13:00:00,65.81,65.92,65.77,65.91,78400.0,49.312,49.3945,49.2821,49.387,78400.0
2013-01-22 13:10:00,65.91,65.94,65.83,65.91,67100.0,49.387,49.4094,49.327,49.387,67100.0
2013-01-22 13:20:00,65.91,65.94,65.78,65.82,61000.0,49.387,49.4094,49.2895,49.3195,61000.0
2013-01-22 13:30:00,65.83,65.84,65.78,65.78,73200.0,49.327,49.3345,49.2895,49.2895,73200.0
2013-01-22 13:40:00,65.79,65.85,65.78,65.81,134400.0,49.297,49.342,49.2895,49.312,134400.0
2013-01-22 13:50:00,65.81,65.81,65.73,65.76,71300.0,49.312,49.312,49.2521,49.2746,71300.0
2013-01-22 14:00:00,65.76,65.81,65.74,65.81,62300.0,49.2746,49.312,49.2596,49.312,62300.0
2013-01-22 14:10:00,65.81,65.87,65.81,65.86,53800.0,49.312,49.357,49.312,49.3495,53800.0
2013-01-22 14:20:00,65.87,65.98,65.87,65.98,131300.0,49.357,49.4394,49.357,49.4394,131300.0
2013-01-22 14:30:00,65.97,65.98,65.92,65.92,110900.0,49.4319,49.4394,49.3945,49.3945,110900.0
2013-01-22 14:40:00,65.92,65.94,65.81,65.82,150600.0,49.3945,49.4094,49.312,49.3195,150600.0
2013-01-22 14:50:00,65.82,65.83,65.75,65.8,126000.0,49.3195,49.327,49.2671,49.3045,126000.0
2013-01-22 15:00:00,65.81,65.81,65.7,65.75,128500.0,49.312,49.312,49.2296,49.2671,128500.0
2013-01-22 15:10:00,65.75,65.75,65.6,65.63,108100.0,49.2671,49.2671,49.1547,49.1772,108100.0
2013-01-22 15:20:00,65.63,65.68,65.59,65.64,83900.0,49.1772,49.2146,49.1472,49.1846,83900.0
2013-01-22 15:30:00,65.66,65.77,65.65,65.74,130300.0,49.1996,49.2821,49.1921,49.2596,130300.0
2013-01-22 15:40:00,65.75,65.77,65.65,65.7,216800.0,49.2671,49.2821,49.1921,49.2296,216800.0
2013-01-22 15:50:00,65.7,65.79,65.7,65.75,486600.0,49.2296,49.297,49.2296,49.2671,486600.0
2013-01-23 09:30:00,65.47,65.62,65.33,65.41,308000.0,49.0573,49.1697,48.9524,49.0123,308000.0
2013-01-23 09:40:00,65.43,65.52,65.35,65.37,109700.0,49.0273,49.0947,48.9673,48.9823,109700.0
2013-01-23 09:50:00,65.38,65.43,65.35,65.41,127000.0,48.9898,49.0273,48.9673,49.0123,127000.0
2013-01-23 10:00:00,65.41,65.53,65.4,65.52,245500.0,49.0123,49.1022,49.0048,49.0947,245500.0
2013-01-23 10:10:00,65.52,65.54,65.46,65.48,110000.0,49.0947,49.1097,49.0498,49.0648,110000.0
2013-01-23 10:20:00,65.48,65.48,65.37,65.4,147700.0,49.0648,49.0648,48.9823,49.0048,147700.0
2013-01-23 10:30:00,65.4,65.54,65.37,65.48,205300.0,49.0048,49.1097,48.9823,49.0648,205300.0
2013-01-23 10:40:00,65.48,65.48,65.36,65.45,117800.0,49.0648,49.0648,48.9748,49.0423,117800.0
2013-01-23 10:50:00,65.44,65.56,65.4,65.56,56300.0,49.0348,49.1247,49.0048,49.1247,56300.0
2013-01-23 11:00:00,65.55,65.56,65.44,65.48,99800.0,49.1172,49.1247,49.0348,49.0648,99800.0
2013-01-23 11:10:00,65.47,65.51,65.47,65.49,92400.0,49.0573,49.0872,49.0573,49.0722,92400.0
2013-01-23 11:20:00,65.48,65.53,65.4,65.4,118200.0,49.0648,49.1022,49.0048,49.0048,118200.0
2013-01-23 11:30:00,65.4,65.41,65.35,65.4,117000.0,49.0048,49.0123,48.9673,49.0048,117000.0
2013-01-23 11:40:00,65.4,65.41,65.31,65.33,136500.0,49.0048,49.0123,48.9374,48.9524,136500.0
2013-01-23 11:50:00,65.32,65.49,65.32,65.48,147700.0,48.9449,49.0722,48.9449,49.0648,147700.0
2013-01-23 12:00:00,65.47,65.64,65.46,65.61,187200.0,49.0573,49.1846,49.0498,49.1622,187200.0
2013-01-23 12:10:00,65.62,65.67,65.61,65.63,117900.0,49.1697,49.2071,49.1622,49.1772,117900.0
2013-01-23 12:20:00,65.64,65.72,65.64,65.71,90600.0,49.1846,49.2446,49.1846,49.2371,90600.0
2013-01-23 12:30:00,65.71,65.74,65.7,65.72,94400.0,49.2371,49.2596,49.2296,49.2446,94400.0
2013-01-23 12:40:00,65.72,65.8,65.69,65.79,128200.0,49.2446,49.3045,49.2221,49.297,128200.0
2013-01-23 12:50:00,65.79,65.87,65.78,65.86,76300.0,49.297,49.357,49.2895,49.3495,76300.0
2013-01-23 13:00:00,65.86,65.87,65.78,65.83,80800.0,49.3495,49.357,49.2895,49.327,80800.0
2013-01-23 13:10:00,65.82,65.84,65.78,65.8,78300.0,49.3195,49.3345,49.2895,49.3045,78300.0
2013-01-23 13:20:00,65.81,65.91,65.81,65.88,97300.0,49.312,49.387,49.312,49.3645,97300.0
2013-01-23 13:30:00,65.88,65.94,65.85,65.93,88400.0,49.3645,49.4094,49.342,49.4019,88400.0
2013-01-23 13:40:00,65.94,65.96,65.91,65.95,66200.0,49.4094,49.4244,49.387,49.4169,66200.0
2013-01-23 13:50:00,65.95,65.98,65.9,65.92,95700.0,49.4169,49.4394,49.3795,49.3945,95700.0
2013-01-23 14:00:00,65.92,65.97,65.9,65.93,70500.0,49.3945,49.4319,49.3795,49.4019,70500.0
2013-01-23 14:10:00,65.94,66.08,65.88,66.08,250000.0,49.4094,49.5143,49.3645,49.5143,250000.0
2013-01-23 14:20:00,66.06,66.23,66.06,66.19,197500.0,49.4994,49.6267,49.4994,49.5968,197500.0
2013-01-23 14:30:00,66.2,66.23,66.16,66.21,106700.0,49.6043,49.6267,49.5743,49.6118,106700.0
2013-01-23 14:40:00,66.22,66.32,66.21,66.3,172000.0,49.6192,49.6942,49.6118,49.6792,172000.0
2013-01-23 14:50:00,66.31,66.37,66.29,66.36,175500.0,49.6867,49.7316,49.6717,49.7241,175500.0
2013-01-23 15:00:00,66.36,66.36,66.29,66.34,127500.0,49.7241,49.7241,49.6717,49.7092,127500.0
2013-01-23 15:10:00,66.34,66.36,66.32,66.35,155200.0,49.7092,49.7241,49.6942,49.7167,155200.0
2013-01-23 15:20:00,66.35,66.38,66.3,66.35,390400.0,49.7167,49.7391,49.6792,49.7167,390400.0
2013-01-23 15:30:00,66.35,66.35,66.28,66.28,123000.0,49.7167,49.7167,49.6642,49.6642,123000.0
2013-01-23 15:40:00,66.28,66.39,66.26,66.38,283200.0,49.6642,49.7466,49.6492,49.7391,283200.0
2013-01-23 15:50:00,66.39,66.48,66.34,66.46,547000.0,49.7466,49.8141,49.7092,49.7991,547000.0
2013-01-24 09:30:00,66.56,67.0,66.56,66.92,292700.0,49.874,50.2037,49.874,50.1438,292700.0
2013-01-24 09:40:00,66.93,67.2,66.92,67.2,267100.0,50.1513,50.3536,50.1438,50.3536,267100.0
2013-01-24 09:50:00,67.2,67.58,67.18,67.54,612200.0,50.3536,50.6383,50.3386,50.6083,612200.0
2013-01-24 10:00:00,67.55,67.69,67.48,67.69,487100.0,50.6158,50.7207,50.5634,50.7207,487100.0
2013-01-24 10:10:00,67.68,67.69,67.55,67.59,310100.0,50.7132,50.7207,50.6158,50.6458,310100.0
2013-01-24 10:20:00,67.59,67.62,67.52,67.54,249600.0,50.6458,50.6683,50.5933,50.6083,249600.0
2013-01-24 10:30:00,67.54,67.61,67.5,67.53,180600.0,50.6083,50.6608,50.5784,50.6008,180600.0
2013-01-24 10:40:00,67.51,67.53,67.38,67.39,177800.0,50.5859,50.6008,50.4884,50.4959,177800.0
2013-01-24 10:50:00,67.39,67.4,67.27,67.28,170700.0,50.4959,50.5034,50.406,50.4135,170700.0
2013-01-24 11:00:00,67.29,67.4,67.26,67.33,189800.0,50.421,50.5034,50.3985,50.451,189800.0
2013-01-24 11:10:00,67.33,67.49,67.33,67.48,114800.0,50.451,50.5709,50.451,50.5634,114800.0
2013-01-24 11:20:00,67.48,67.6,67.48,67.6,176500.0,50.5634,50.6533,50.5634,50.6533,176500.0
2013-01-24 11:30:00,67.6,67.65,67.55,67.56,147500.0,50.6533,50.6908,50.6158,50.6233,147500.0
2013-01-24 11:40:00,67.56,67.56,67.47,67.48,133200.0,50.6233,50.6233,50.5559,50.5634,133200.0
2013-01-24 11:50:00,67.5,67.51,67.27,67.29,176900.0,50.5784,50.5859,50.406,50.421,176900.0
2013-01-24 12:00:00,67.28,67.32,67.21,67.21,166200.0,50.4135,50.4435,50.3611,50.3611,166200.0
2013-01-24 12:10:00,67.22,67.31,67.19,67.23,134600.0,50.3686,50.436,50.3461,50.376,134600.0
2013-01-24 12:20:00,67.23,67.27,67.19,67.26,100000.0,50.376,50.406,50.3461,50.3985,100000.0
2013-01-24 12:30:00,67.26,67.26,67.14,67.15,113400.0,50.3985,50.3985,50.3086,50.3161,113400.0
2013-01-24 12:40:00,67.15,67.24,67.14,67.18,79300.0,50.3161,50.3835,50.3086,50.3386,79300.0
2013-01-24 12:50:00,67.18,67.23,67.15,67.16,106400.0,50.3386,50.376,50.3161,50.3236,106400.0
2013-01-24 13:00:00,67.15,67.2,67.09,67.11,176700.0,50.3161,50.3536,50.2711,50.2861,176700.0
2013-01-24 13:10:00,67.11,67.13,67.08,67.12,91900.0,50.2861,50.3011,50.2637,50.2936,91900.0
2013-01-24 13:20:00,67.12,67.14,67.05,67.06,140700.0,50.2936,50.3086,50.2412,50.2487,140700.0
2013-01-24 13:30:00,67.06,67.06,66.9,66.99,241900.0,50.2487,50.2487,50.1288,50.1962,241900.0
2013-01-24 13:40:00,66.99,67.0,66.82,66.86,131400.0,50.1962,50.2037,50.0688,50.0988,131400.0
2013-01-24 13:50:00,66.85,67.04,66.84,67.03,165300.0,50.0913,50.2337,50.0838,50.2262,165300.0
2013-01-24 14:00:00,67.04,67.05,66.98,67.0,167600.0,50.2337,50.2412,50.1887,50.2037,167600.0
2013-01-24 14:10:00,66.99,67.15,66.99,67.09,127900.0,50.1962,50.3161,50.1962,50.2711,127900.0
2013-01-24 14:20:00,67.09,67.16,67.06,67.16,117000.0,50.2711,50.3236,50.2487,50.3236,117000.0
2013-01-24 14:30:00,67.15,67.24,67.13,67.16,173600.0,50.3161,50.3835,50.3011,50.3236,173600.0
2013-01-24 14:40:00,67.16,67.17,67.12,67.15,129500.0,50.3236,50.3311,50.2936,50.3161,129500.0
2013-01-24 14:50:00,67.15,67.17,67.09,67.1,99100.0,50.3161,50.3311,50.2711,50.2786,99100.0
2013-01-24 15:00:00,67.1,67.22,67.08,67.21,148300.0,50.2786,50.3686,50.2637,50.3611,148300.0
2013-01-24 15:10:00,67.2,67.25,67.18,67.25,153300.0,50.3536,50.391,50.3386,50.391,153300.0
2013-01-24 15:20:00,67.25,67.3,67.23,67.28,141900.0,50.391,50.4285,50.376,50.4135,141900.0
2013-01-24 15:30:00,67.29,67.41,67.27,67.39,325000.0,50.421,50.5109,50.406,50.4959,325000.0
2013-01-24 15:40:00,67.38,67.42,67.31,67.32,326400.0,50.4884,50.5184,50.436,50.4435,326400.0
2013-01-24 15:50:00,67.33,67.41,67.24,67.35,636100.0,50.451,50.5109,50.3835,50.466,636100.0
2013-01-25 09:30:00,67.61,67.66,67.29,67.31,441500.0,50.6608,50.6982,50.421,50.436,441500.0
2013-01-25 09:40:00,67.31,67.57,67.29,67.54,218800.0,50.436,50.6308,50.421,50.6083,218800.0
2013-01-25 09:50:00,67.54,67.86,67.54,67.8,290800.0,50.6083,50.8481,50.6083,50.8032,290800.0
2013-01-25 10:00:00,67.77,67.93,67.49,67.92,338700.0,50.7807,50.9006,50.5709,50.8931,338700.0
2013-01-25 10:10:00,67.91,68.09,67.91,68.09,314300.0,50.8856,51.0205,50.8856,51.0205,314300.0
2013-01-25 10:20:00,68.07,68.13,67.84,67.84,250600.0,51.0055,51.0504,50.8331,50.8331,250600.0
2013-01-25 10:30:00,67.85,67.98,67.76,67.76,177900.0,50.8406,50.938,50.7732,50.7732,177900.0
2013-01-25 10:40:00,67.77,67.9,67.76,67.84,116500.0,50.7807,50.8781,50.7732,50.8331,116500.0
2013-01-25 10:50:00,67.85,67.92,67.82,67.89,98300.0,50.8406,50.8931,50.8181,50.8706,98300.0
2013-01-25 11:00:00,67.88,67.98,67.76,67.78,127600.0,50.8631,50.938,50.7732,50.7882,127600.0
2013-01-25 11:10:00,67.77,67.78,67.66,67.71,181800.0,50.7807,50.7882,50.6982,50.7357,181800.0
2013-01-25 11:20:00,67.71,67.93,67.69,67.91,97200.0,50.7357,50.9006,50.7207,50.8856,97200.0
2013-01-25 11:30:00,67.91,67.92,67.68,67.86,135800.0,50.8856,50.8931,50.7132,50.8481,135800.0
2013-01-25 11:40:00,67.87,67.9,67.73,67.88,101400.0,50.8556,50.8781,50.7507,50.8631,101400.0
2013-01-25 11:50:00,67.88,67.88,67.72,67.73,70000.0,50.8631,50.8631,50.7432,50.7507,70000.0
2013-01-25 12:00:00,67.73,67.87,67.72,67.87,109800.0,50.7507,50.8556,50.7432,50.8556,109800.0
2013-01-25 12:10:00,67.86,67.89,67.8,67.81,154500.0,50.8481,50.8706,50.8032,50.8106,154500.0
2013-01-25 12:20:00,67.81,67.81,67.7,67.73,193900.0,50.8106,50.8106,50.7282,50.7507,193900.0
2013-01-25 12:30:00,67.72,67.76,67.7,67.7,127600.0,50.7432,50.7732,50.7282,50.7282,127600.0
2013-01-25 12:40:00,67.7,67.79,67.68,67.73,124600.0,50.7282,50.7957,50.7132,50.7507,124600.0
2013-01-25 12:50:00,67.74,67.76,67.63,67.68,159500.0,50.7582,50.7732,50.6758,50.7132,159500.0
2013-01-25 13:00:00,67.69,67.7,67.64,67.7,103900.0,50.7207,50.7282,50.6833,50.7282,103900.0
2013-01-25 13:10:00,67.7,67.82,67.7,67.8,81700.0,50.7282,50.8181,50.7282,50.8032,81700.0
2013-01-25 13:20:00,67.8,67.83,67.76,67.78,88100.0,50.8032,50.8256,50.7732,50.7882,88100.0
2013-01-25 13:30:00,67.78,67.8,67.71,67.8,104200.0,50.7882,50.8032,50.7357,50.8032,104200.0
2013-01-25 13:40:00,67.81,67.91,67.79,67.84,103000.0,50.8106,50.8856,50.7957,50.8331,103000.0
2013-01-25 13:50:00,67.84,67.85,67.73,67.78,228400.0,50.8331,50.8406,50.7507,50.7882,228400.0
2013-01-25 14:00:00,67.79,67.88,67.78,67.87,207600.0,50.7957,50.8631,50.7882,50.8556,207600.0
2013-01-25 14:10:00,67.87,67.88,67.81,67.82,122500.0,50.8556,50.8631,50.8106,50.8181,122500.0
2013-01-25 14:20:00,67.83,67.89,67.79,67.87,123000.0,50.8256,50.8706,50.7957,50.8556,123000.0
2013-01-25 14:30:00,67.88,67.96,67.87,67.91,117300.0,50.8631,50.923,50.8556,50.8856,117300.0
2013-01-25 14:40:00,67.91,68.0,67.91,67.99,74300.0,50.8856,50.953,50.8856,50.9455,74300.0
2013-01-25 14:50:00,68.0,68.0,67.89,67.89,127500.0,50.953,50.953,50.8706,50.8706,127500.0
2013-01-25 15:00:00,67.9,67.91,67.75,67.76,153800.0,50.8781,50.8856,50.7657,50.7732,153800.0
2013-01-25 15:10:00,67.76,67.78,67.69,67.69,145400.0,50.7732,50.7882,50.7207,50.7207,145400.0
2013-01-25 15:20:00,67.69,67.74,67.65,67.73,153100.0,50.7207,50.7582,50.6908,50.7507,153100.0
2013-01-25 15:30:00,67.73,67.78,67.68,67.72,195900.0,50.7507,50.7882,50.7132,50.7432,195900.0
2013-01-25 15:40:00,67.72,67.76,67.68,67.72,323800.0,50.7432,50.7732,50.7132,50.7432,323800.0
2013-01-25 15:50:00,67.72,67.83,67.72,67.82,418100.0,50.7432,50.8256,50.7432,50.8181,418100.0
2013-01-28 09:30:00,67.85,68.15,67.8,67.93,317000.0,50.8406,51.0654,50.8032,50.9006,317000.0
2013-01-28 09:40:00,67.93,67.96,67.65,67.74,281500.0,50.9006,50.923,50.6908,50.7582,281500.0
2013-01-28 09:50:00,67.74,67.79,67.68,67.78,202600.0,50.7582,50.7957,50.7132,50.7882,202600.0
2013-01-28 10:00:00,67.76,67.78,67.38,67.42,313800.0,50.7732,50.7882,50.4884,50.5184,313800.0
2013-01-28 10:10:00,67.42,67.43,67.26,67.32,247800.0,50.5184,50.5259,50.3985,50.4435,247800.0
2013-01-28 10:20:00,67.32,67.64,67.31,67.63,164200.0,50.4435,50.6833,50.436,50.6758,164200.0
2013-01-28 10:30:00,67.63,67.67,67.53,67.56,254300.0,50.6758,50.7057,50.6008,50.6233,254300.0
2013-01-28 10:40:00,67.56,67.57,67.49,67.5,127300.0,50.6233,50.6308,50.5709,50.5784,127300.0
2013-01-28 10:50:00,67.5,67.57,67.46,67.57,100400.0,50.5784,50.6308,50.5484,50.6308,100400.0
2013-01-28 11:00:00,67.58,67.72,67.56,67.71,109900.0,50.6383,50.7432,50.6233,50.7357,109900.0
2013-01-28 11:10:00,67.71,67.74,67.54,67.55,142200.0,50.7357,50.7582,50.6083,50.6158,142200.0
2013-01-28 11:20:00,67.54,67.54,67.4,67.42,112400.0,50.6083,50.6083,50.5034,50.5184,112400.0
2013-01-28 11:30:00,67.42,67.52,67.42,67.51,83800.0,50.5184,50.5933,50.5184,50.5859,83800.0
2013-01-28 11:40:00,67.51,67.55,67.38,67.39,174200.0,50.5859,50.6158,50.4884,50.4959,174200.0
2013-01-28 11:50:00,67.4,67.43,67.34,67.38,96500.0,50.5034,50.5259,50.4585,50.4884,96500.0
2013-01-28 12:00:00,67.39,67.4,67.29,67.37,155600.0,50.4959,50.5034,50.421,50.481,155600.0
2013-01-28 12:10:00,67.37,67.48,67.36,67.46,98500.0,50.481,50.5634,50.4735,50.5484,98500.0
2013-01-28 12:20:00,67.45,67.47,67.38,67.38,124400.0,50.5409,50.5559,50.4884,50.4884,124400.0
2013-01-28 12:30:00,67.38,67.42,67.29,67.4,114200.0,50.4884,50.5184,50.421,50.5034,114200.0
2013-01-28 12:40:00,67.41,67.45,67.38,67.45,80400.0,50.5109,50.5409,50.4884,50.5409,80400.0
2013-01-28 12:50:00,67.45,67.48,67.39,67.44,86400.0,50.5409,50.5634,50.4959,50.5334,86400.0
2013-01-28 13:00:00,67.44,67.44,67.38,67.41,77400.0,50.5334,50.5334,50.4884,50.5109,77400.0
2013-01-28 13:10:00,67.41,67.48,67.38,67.39,80800.0,50.5109,50.5634,50.4884,50.4959,80800.0
2013-01-28 13:20:00,67.38,67.44,67.33,67.41,83400.0,50.4884,50.5334,50.451,50.5109,83400.0
2013-01-28 13:30:00,67.41,67.44,67.38,67.38,131200.0,50.5109,50.5334,50.4884,50.4884,131200.0
2013-01-28 13:40:00,67.39,67.42,67.39,67.41,55000.0,50.4959,50.5184,50.4959,50.5109,55000.0
2013-01-28 13:50:00,67.41,67.47,67.39,67.44,114800.0,50.5109,50.5559,50.4959,50.5334,114800.0
2013-01-28 14:00:00,67.43,67.49,67.43,67.48,73300.0,50.5259,50.5709,50.5259,50.5634,73300.0
2013-01-28 14:10:00,67.48,67.65,67.47,67.54,161700.0,50.5634,50.6908,50.5559,50.6083,161700.0
2013-01-28 14:20:00,67.53,67.53,67.46,67.47,125800.0,50.6008,50.6008,50.5484,50.5559,125800.0
2013-01-28 14:30:00,67.47,67.55,67.47,67.48,147500.0,50.5559,50.6158,50.5559,50.5634,147500.0
2013-01-28 14:40:00,67.49,67.6,67.46,67.6,119000.0,50.5709,50.6533,50.5484,50.6533,119000.0
2013-01-28 14:50:00,67.58,67.63,67.56,67.58,87500.0,50.6383,50.6758,50.6233,50.6383,87500.0
2013-01-28 15:00:00,67.57,67.66,67.55,67.6,150100.0,50.6308,50.6982,50.6158,50.6533,150100.0
2013-01-28 15:10:00,67.6,67.6,67.52,67.54,124200.0,50.6533,50.6533,50.5933,50.6083,124200.0
2013-01-28 15:20:00,67.54,67.55,67.45,67.48,135900.0,50.6083,50.6158,50.5409,50.5634,135900.0
2013-01-28 15:30:00,67.48,67.56,67.48,67.54,155800.0,50.5634,50.6233,50.5634,50.6083,155800.0
2013-01-28 15:40:00,67.55,67.63,67.52,67.62,289500.0,50.6158,50.6758,50.5933,50.6683,289500.0
2013-01-28 15:50:00,67.62,67.68,67.58,67.59,382400.0,50.6683,50.7132,50.6383,50.6458,382400.0
2013-01-29 09:30:00,67.5,67.8,67.35,67.35,324000.0,50.5784,50.8032,50.466,50.466,324000.0
2013-01-29 09:40:00,67.36,67.59,67.35,67.45,123900.0,50.4735,50.6458,50.466,50.5409,123900.0
2013-01-29 09:50:00,67.45,67.52,67.21,67.23,135300.0,50.5409,50.5933,50.3611,50.376,135300.0
2013-01-29 10:00:00,67.25,67.25,67.09,67.12,198800.0,50.391,50.391,50.2711,50.2936,198800.0
2013-01-29 10:10:00,67.12,67.26,67.06,67.14,179600.0,50.2936,50.3985,50.2487,50.3086,179600.0
2013-01-29 10:20:00,67.13,67.16,66.98,67.02,241900.0,50.3011,50.3236,50.1887,50.2187,241900.0
2013-01-29 10:30:00,67.01,67.13,66.99,67.12,122300.0,50.2112,50.3011,50.1962,50.2936,122300.0
2013-01-29 10:40:00,67.14,67.2,67.1,67.12,201200.0,50.3086,50.3536,50.2786,50.2936,201200.0
2013-01-29 10:50:00,67.12,67.17,67.06,67.15,134100.0,50.2936,50.3311,50.2487,50.3161,134100.0
2013-01-29 11:00:00,67.15,67.26,67.13,67.18,484100.0,50.3161,50.3985,50.3011,50.3386,484100.0
2013-01-29 11:10:00,67.17,67.2,67.11,67.15,118600.0,50.3311,50.3536,50.2861,50.3161,118600.0
2013-01-29 11:20:00,67.15,67.39,67.15,67.35,134500.0,50.3161,50.4959,50.3161,50.466,134500.0
2013-01-29 11:30:00,67.34,67.36,67.12,67.14,184500.0,50.4585,50.4735,50.2936,50.3086,184500.0
2013-01-29 11:40:00,67.13,67.16,67.1,67.14,84800.0,50.3011,50.3236,50.2786,50.3086,84800.0
2013-01-29 11:50:00,67.14,67.18,67.09,67.13,80000.0,50.3086,50.3386,50.2711,50.3011,80000.0
2013-01-29 12:00:00,67.12,67.15,67.08,67.14,70300.0,50.2936,50.3161,50.2637,50.3086,70300.0
2013-01-29 12:10:00,67.13,67.19,67.08,67.11,175600.0,50.3011,50.3461,50.2637,50.2861,175600.0
2013-01-29 12:20:00,67.11,67.21,67.08,67.16,106200.0,50.2861,50.3611,50.2637,50.3236,106200.0
2013-01-29 12:30:00,67.16,67.17,67.09,67.15,135700.0,50.3236,50.3311,50.2711,50.3161,135700.0
2013-01-29 12:40:00,67.15,67.26,67.15,67.2,100900.0,50.3161,50.3985,50.3161,50.3536,100900.0
2013-01-29 12:50:00,67.2,67.22,67.17,67.2,101000.0,50.3536,50.3686,50.3311,50.3536,101000.0
2013-01-29 13:00:00,67.19,67.28,67.18,67.19,84900.0,50.3461,50.4135,50.3386,50.3461,84900.0
2013-01-29 13:10:00,67.19,67.26,67.17,67.26,82400.0,50.3461,50.3985,50.3311,50.3985,82400.0
2013-01-29 13:20:00,67.26,67.28,67.2,67.24,45300.0,50.3985,50.4135,50.3536,50.3835,45300.0
2013-01-29 13:30:00,67.24,67.25,67.2,67.23,104800.0,50.3835,50.391,50.3536,50.376,104800.0
2013-01-29 13:40:00,67.23,67.25,67.18,67.18,66800.0,50.376,50.391,50.3386,50.3386,66800.0
2013-01-29 13:50:00,67.18,67.21,67.17,67.2,49800.0,50.3386,50.3611,50.3311,50.3536,49800.0
2013-01-29 14:00:00,67.19,67.22,67.15,67.19,72100.0,50.3461,50.3686,50.3161,50.3461,72100.0
2013-01-29 14:10:00,67.19,67.21,67.15,67.17,73600.0,50.3461,50.3611,50.3161,50.3311,73600.0
2013-01-29 14:20:00,67.17,67.21,67.16,67.17,57500.0,50.3311,50.3611,50.3236,50.3311,57500.0
2013-01-29 14:30:00,67.18,67.19,67.14,67.18,110400.0,50.3386,50.3461,50.3086,50.3386,110400.0
2013-01-29 14:40:00,67.18,67.19,67.09,67.09,104200.0,50.3386,50.3461,50.2711,50.2711,104200.0
2013-01-29 14:50:00,67.1,67.1,66.97,67.08,206100.0,50.2786,50.2786,50.1812,50.2637,206100.0
2013-01-29 15:00:00,67.09,67.13,67.05,67.09,148100.0,50.2711,50.3011,50.2412,50.2711,148100.0
2013-01-29 15:10:00,67.1,67.2,67.09,67.19,190100.0,50.2786,50.3536,50.2711,50.3461,190100.0
2013-01-29 15:20:00,67.19,67.2,67.08,67.08,302600.0,50.3461,50.3536,50.2637,50.2637,302600.0
2013-01-29 15:30:00,67.09,67.21,67.05,67.2,241100.0,50.2711,50.3611,50.2412,50.3536,241100.0
2013-01-29 15:40:00,67.19,67.22,67.15,67.16,244400.0,50.3461,50.3686,50.3161,50.3236,244400.0
2013-01-29 15:50:00,67.16,67.23,67.1,67.17,474700.0,50.3236,50.376,50.2786,50.3311,474700.0
2013-01-30 09:30:00,67.22,67.56,67.01,67.5,257400.0,50.3686,50.6233,50.2112,50.5784,257400.0
2013-01-30 09:40:00,67.5,67.5,67.36,67.5,157900.0,50.5784,50.5784,50.4735,50.5784,157900.0
2013-01-30 09:50:00,67.52,67.58,67.43,67.45,193600.0,50.5933,50.6383,50.5259,50.5409,193600.0
2013-01-30 10:00:00,67.44,67.47,67.32,67.39,132800.0,50.5334,50.5559,50.4435,50.4959,132800.0
2013-01-30 10:10:00,67.38,67.4,67.28,67.34,93900.0,50.4884,50.5034,50.4135,50.4585,93900.0
2013-01-30 10:20:00,67.35,67.38,67.26,67.32,100900.0,50.466,50.4884,50.3985,50.4435,100900.0
2013-01-30 10:30:00,67.32,67.32,67.25,67.29,102300.0,50.4435,50.4435,50.391,50.421,102300.0
2013-01-30 10:40:00,67.28,67.39,67.22,67.36,99800.0,50.4135,50.4959,50.3686,50.4735,99800.0
2013-01-30 10:50:00,67.36,67.39,67.3,67.34,93200.0,50.4735,50.4959,50.4285,50.4585,93200.0
2013-01-30 11:00:00,67.35,67.43,67.34,67.41,67800.0,50.466,50.5259,50.4585,50.5109,67800.0
2013-01-30 11:10:00,67.4,67.43,67.34,67.35,93900.0,50.5034,50.5259,50.4585,50.466,93900.0
2013-01-30 11:20:00,67.36,67.36,67.32,67.34,40300.0,50.4735,50.4735,50.4435,50.4585,40300.0
2013-01-30 11:30:00,67.34,67.43,67.33,67.4,69200.0,50.4585,50.5259,50.451,50.5034,69200.0
2013-01-30 11:40:00,67.4,67.41,67.32,67.36,53600.0,50.5034,50.5109,50.4435,50.4735,53600.0
2013-01-30 11:50:00,67.37,67.41,67.32,67.35,123600.0,50.481,50.5109,50.4435,50.466,123600.0
2013-01-30 12:00:00,67.36,67.39,67.3,67.31,285200.0,50.4735,50.4959,50.4285,50.436,285200.0
2013-01-30 12:10:00,67.32,67.39,67.27,67.31,60700.0,50.4435,50.4959,50.406,50.436,60700.0
2013-01-30 12:20:00,67.31,67.33,67.24,67.25,101100.0,50.436,50.451,50.3835,50.391,101100.0
2013-01-30 12:30:00,67.25,67.26,67.19,67.25,63100.0,50.391,50.3985,50.3461,50.391,63100.0
2013-01-30 12:40:00,67.24,67.26,67.23,67.26,57000.0,50.3835,50.3985,50.376,50.3985,57000.0
2013-01-30 12:50:00,67.25,67.33,67.25,67.33,57000.0,50.391,50.451,50.391,50.451,57000.0
2013-01-30 13:00:00,67.32,67.4,67.31,67.4,72800.0,50.4435,50.5034,50.436,50.5034,72800.0
2013-01-30 13:10:00,67.41,67.42,67.31,67.32,51000.0,50.5109,50.5184,50.436,50.4435,51000.0
2013-01-30 13:20:00,67.33,67.4,67.33,67.4,46400.0,50.451,50.5034,50.451,50.5034,46400.0
2013-01-30 13:30:00,67.4,67.41,67.36,67.38,49800.0,50.5034,50.5109,50.4735,50.4884,49800.0
2013-01-30 13:40:00,67.37,67.4,67.32,67.33,58200.0,50.481,50.5034,50.4435,50.451,58200.0
2013-01-30 13:50:00,67.33,67.46,67.33,67.45,133700.0,50.451,50.5484,50.451,50.5409,133700.0
2013-01-30 14:00:00,67.44,67.45,67.41,67.44,72700.0,50.5334,50.5409,50.5109,50.5334,72700.0
2013-01-30 14:10:00,67.44,67.5,67.34,67.35,107800.0,50.5334,50.5784,50.4585,50.466,107800.0
2013-01-30 14:20:00,67.36,67.38,67.28,67.36,79100.0,50.4735,50.4884,50.4135,50.4735,79100.0
2013-01-30 14:30:00,67.37,67.42,67.34,67.42,103300.0,50.481,50.5184,50.4585,50.5184,103300.0
2013-01-30 14:40:00,67.41,67.46,67.3,67.34,161700.0,50.5109,50.5484,50.4285,50.4585,161700.0
2013-01-30 14:50:00,67.35,67.38,67.28,67.38,93700.0,50.466,50.4884,50.4135,50.4884,93700.0
2013-01-30 15:00:00,67.38,67.39,67.21,67.34,223600.0,50.4884,50.4959,50.3611,50.4585,223600.0
2013-01-30 15:10:00,67.35,67.39,67.23,67.3,143800.0,50.466,50.4959,50.376,50.4285,143800.0
2013-01-30 15:20:00,67.3,67.31,67.23,67.27,102400.0,50.4285,50.436,50.376,50.406,102400.0
2013-01-30 15:30:00,67.27,67.29,67.16,67.21,153400.0,50.406,50.421,50.3236,50.3611,153400.0
2013-01-30 15:40:00,67.21,67.35,67.17,67.32,327500.0,50.3611,50.466,50.3311,50.4435,327500.0
2013-01-30 15:50:00,67.31,67.32,67.21,67.24,406400.0,50.436,50.4435,50.3611,50.3835,406400.0
2013-01-31 09:30:00,67.23,67.39,67.15,67.17,159100.0,50.376,50.4959,50.3161,50.3311,159100.0
2013-01-31 09:40:00,67.18,67.42,67.17,67.3,78900.0,50.3386,50.5184,50.3311,50.4285,78900.0
2013-01-31 09:50:00,67.28,67.56,67.27,67.47,127700.0,50.4135,50.6233,50.406,50.5559,127700.0
2013-01-31 10:00:00,67.48,67.48,67.31,67.36,113400.0,50.5634,50.5634,50.436,50.4735,113400.0
2013-01-31 10:10:00,67.36,67.42,67.32,67.33,139800.0,50.4735,50.5184,50.4435,50.451,139800.0
2013-01-31 10:20:00,67.33,67.36,67.24,67.24,80600.0,50.451,50.4735,50.3835,50.3835,80600.0
2013-01-31 10:30:00,67.24,67.39,67.23,67.33,89500.0,50.3835,50.4959,50.376,50.451,89500.0
2013-01-31 10:40:00,67.34,67.38,67.28,67.28,79000.0,50.4585,50.4884,50.4135,50.4135,79000.0
2013-01-31 10:50:00,67.28,67.33,67.26,67.26,80300.0,50.4135,50.451,50.3985,50.3985,80300.0
2013-01-31 11:00:00,67.25,67.3,67.2,67.23,75100.0,50.391,50.4285,50.3536,50.376,75100.0
2013-01-31 11:10:00,67.22,67.25,67.17,67.17,60100.0,50.3686,50.391,50.3311,50.3311,60100.0
2013-01-31 11:20:00,67.17,67.23,67.12,67.12,115000.0,50.3311,50.376,50.2936,50.2936,115000.0
2013-01-31 11:30:00,67.12,67.17,67.03,67.15,118600.0,50.2936,50.3311,50.2262,50.3161,118600.0
2013-01-31 11:40:00,67.15,67.19,67.12,67.16,93400.0,50.3161,50.3461,50.2936,50.3236,93400.0
2013-01-31 11:50:00,67.16,67.18,67.11,67.16,67900.0,50.3236,50.3386,50.2861,50.3236,67900.0
2013-01-31 12:00:00,67.17,67.21,67.14,67.14,61300.0,50.3311,50.3611,50.3086,50.3086,61300.0
2013-01-31 12:10:00,67.15,67.3,67.15,67.3,135000.0,50.3161,50.4285,50.3161,50.4285,135000.0
2013-01-31 12:20:00,67.3,67.33,67.28,67.31,64300.0,50.4285,50.451,50.4135,50.436,64300.0
2013-01-31 12:30:00,67.32,67.39,67.31,67.37,71700.0,50.4435,50.4959,50.436,50.481,71700.0
2013-01-31 12:40:00,67.38,67.43,67.34,67.42,89200.0,50.4884,50.5259,50.4585,50.5184,89200.0
2013-01-31 12:50:00,67.43,67.44,67.35,67.36,60200.0,50.5259,50.5334,50.466,50.4735,60200.0
2013-01-31 13:00:00,67.37,67.38,67.34,67.35,30800.0,50.481,50.4884,50.4585,50.466,30800.0
2013-01-31 13:10:00,67.35,67.41,67.33,67.4,54100.0,50.466,50.5109,50.451,50.5034,54100.0
2013-01-31 13:20:00,67.4,67.4,67.36,67.36,57900.0,50.5034,50.5034,50.4735,50.4735,57900.0
2013-01-31 13:30:00,67.35,67.37,67.32,67.33,98700.0,50.466,50.481,50.4435,50.451,98700.0
2013-01-31 13:40:00,67.33,67.37,67.31,67.34,68200.0,50.451,50.481,50.436,50.4585,68200.0
2013-01-31 13:50:00,67.35,67.36,67.28,67.31,45600.0,50.466,50.4735,50.4135,50.436,45600.0
2013-01-31 14:00:00,67.31,67.32,67.26,67.27,125400.0,50.436,50.4435,50.3985,50.406,125400.0
2013-01-31 14:10:00,67.27,67.3,67.21,67.22,78400.0,50.406,50.4285,50.3611,50.3686,78400.0
2013-01-31 14:20:00,67.22,67.22,67.15,67.16,91100.0,50.3686,50.3686,50.3161,50.3236,91100.0
2013-01-31 14:30:00,67.16,67.34,67.16,67.34,126400.0,50.3236,50.4585,50.3236,50.4585,126400.0
2013-01-31 14:40:00,67.35,67.4,67.33,67.37,86300.0,50.466,50.5034,50.451,50.481,86300.0
2013-01-31 14:50:00,67.38,67.39,67.32,67.36,82700.0,50.4884,50.4959,50.4435,50.4735,82700.0
2013-01-31 15:00:00,67.35,67.36,67.2,67.22,87800.0,50.466,50.4735,50.3536,50.3686,87800.0
2013-01-31 15:10:00,67.22,67.23,67.17,67.21,148300.0,50.3686,50.376,50.3311,50.3611,148300.0
2013-01-31 15:20:00,67.21,67.21,67.08,67.1,157200.0,50.3611,50.3611,50.2637,50.2786,157200.0
2013-01-31 15:30:00,67.09,67.18,67.08,67.1,170100.0,50.2711,50.3386,50.2637,50.2786,170100.0
2013-01-31 15:40:00,67.1,67.12,67.0,67.01,234300.0,50.2786,50.2936,50.2037,50.2112,234300.0
2013-01-31 15:50:00,67.01,67.07,66.92,66.92,767300.0,50.2112,50.2562,50.1438,50.1438,767300.0
2013-02-01 09:30:00,67.62,67.62,67.23,67.31,282600.0,50.6683,50.6683,50.376,50.436,282600.0
2013-02-01 09:40:00,67.32,67.36,67.22,67.22,115900.0,50.4435,50.4735,50.3686,50.3686,115900.0
2013-02-01 09:50:00,67.23,67.39,67.22,67.34,142800.0,50.376,50.4959,50.3686,50.4585,142800.0
2013-02-01 10:00:00,67.34,67.74,67.34,67.61,222100.0,50.4585,50.7582,50.4585,50.6608,222100.0
2013-02-01 10:10:00,67.61,67.62,67.5,67.51,171100.0,50.6608,50.6683,50.5784,50.5859,171100.0
2013-02-01 10:20:00,67.51,67.55,67.36,67.36,168500.0,50.5859,50.6158,50.4735,50.4735,168500.0
2013-02-01 10:30:00,67.35,67.48,67.28,67.32,226800.0,50.466,50.5634,50.4135,50.4435,226800.0
2013-02-01 10:40:00,67.33,67.43,67.3,67.42,171600.0,50.451,50.5259,50.4285,50.5184,171600.0
2013-02-01 10:50:00,67.42,67.45,67.27,67.42,116700.0,50.5184,50.5409,50.406,50.5184,116700.0
2013-02-01 11:00:00,67.44,67.45,67.33,67.35,117500.0,50.5334,50.5409,50.451,50.466,117500.0
2013-02-01 11:10:00,67.36,67.41,67.26,67.29,146100.0,50.4735,50.5109,50.3985,50.421,146100.0
2013-02-01 11:20:00,67.29,67.37,67.27,67.29,71600.0,50.421,50.481,50.406,50.421,71600.0
2013-02-01 11:30:00,67.29,67.39,67.29,67.34,108700.0,50.421,50.4959,50.421,50.4585,108700.0
2013-02-01 11:40:00,67.34,67.39,67.24,67.29,113800.0,50.4585,50.4959,50.3835,50.421,113800.0
2013-02-01 11:50:00,67.29,67.44,67.29,67.42,82700.0,50.421,50.5334,50.421,50.5184,82700.0
2013-02-01 12:00:00,67.43,67.45,67.37,67.4,62300.0,50.5259,50.5409,50.481,50.5034,62300.0
2013-02-01 12:10:00,67.4,67.44,67.36,67.4,74000.0,50.5034,50.5334,50.4735,50.5034,74000.0
2013-02-01 12:20:00,67.4,67.41,67.34,67.37,53500.0,50.5034,50.5109,50.4585,50.481,53500.0
2013-02-01 12:30:00,67.38,67.43,67.36,67.37,73800.0,50.4884,50.5259,50.4735,50.481,73800.0
2013-02-01 12:40:00,67.36,67.44,67.35,67.38,68400.0,50.4735,50.5334,50.466,50.4884,68400.0
2013-02-01 12:50:00,67.38,67.42,67.36,67.38,51200.0,50.4884,50.5184,50.4735,50.4884,51200.0
2013-02-01 13:00:00,67.4,67.41,67.32,67.37,89700.0,50.5034,50.5109,50.4435,50.481,89700.0
2013-02-01 13:10:00,67.37,67.42,67.31,67.32,90300.0,50.481,50.5184,50.436,50.4435,90300.0
2013-02-01 13:20:00,67.32,67.38,67.31,67.34,52800.0,50.4435,50.4884,50.436,50.4585,52800.0
2013-02-01 13:30:00,67.34,67.43,67.34,67.39,63500.0,50.4585,50.5259,50.4585,50.4959,63500.0
2013-02-01 13:40:00,67.38,67.44,67.36,67.42,64700.0,50.4884,50.5334,50.4735,50.5184,64700.0
2013-02-01 13:50:00,67.42,67.43,67.32,67.35,88600.0,50.5184,50.5259,50.4435,50.466,88600.0
2013-02-01 14:00:00,67.36,67.39,67.34,67.38,58100.0,50.4735,50.4959,50.4585,50.4884,58100.0
2013-02-01 14:10:00,67.38,67.4,67.37,67.4,63600.0,50.4884,50.5034,50.481,50.5034,63600.0
2013-02-01 14:20:00,67.39,67.41,67.37,67.4,58200.0,50.4959,50.5109,50.481,50.5034,58200.0
2013-02-01 14:30:00,67.4,67.42,67.33,67.35,88200.0,50.5034,50.5184,50.451,50.466,88200.0
2013-02-01 14:40:00,67.35,67.37,67.32,67.34,58500.0,50.466,50.481,50.4435,50.4585,58500.0
2013-02-01 14:50:00,67.34,67.34,67.2,67.22,108600.0,50.4585,50.4585,50.3536,50.3686,108600.0
2013-02-01 15:00:00,67.22,67.34,67.21,67.34,84700.0,50.3686,50.4585,50.3611,50.4585,84700.0
2013-02-01 15:10:00,67.34,67.4,67.33,67.34,91500.0,50.4585,50.5034,50.451,50.4585,91500.0
2013-02-01 15:20:00,67.34,67.35,67.24,67.26,93900.0,50.4585,50.466,50.3835,50.3985,93900.0
2013-02-01 15:30:00,67.26,67.33,67.23,67.32,107200.0,50.3985,50.451,50.376,50.4435,107200.0
2013-02-01 15:40:00,67.32,67.41,67.31,67.38,184500.0,50.4435,50.5109,50.436,50.4884,184500.0
2013-02-01 15:50:00,67.37,67.38,67.23,67.29,384500.0,50.481,50.4884,50.376,50.421,384500.0
2013-02-04 09:30:00,66.81,67.08,66.81,66.88,181700.0,50.0613,50.2637,50.0613,50.1138,181700.0
2013-02-04 09:40:00,66.87,67.19,66.82,67.19,145200.0,50.1063,50.3461,50.0688,50.3461,145200.0
2013-02-04 09:50:00,67.17,67.22,67.0,67.02,135900.0,50.3311,50.3686,50.2037,50.2187,135900.0
2013-02-04 10:00:00,67.02,67.08,66.87,66.99,174000.0,50.2187,50.2637,50.1063,50.1962,174000.0
2013-02-04 10:10:00,67.0,67.06,66.73,66.74,166100.0,50.2037,50.2487,50.0014,50.0089,166100.0
2013-02-04 10:20:00,66.73,66.84,66.65,66.84,115700.0,50.0014,50.0838,49.9414,50.0838,115700.0
2013-02-04 10:30:00,66.84,66.86,66.65,66.7,160200.0,50.0838,50.0988,49.9414,49.9789,160200.0
2013-02-04 10:40:00,66.7,66.72,66.43,66.64,189300.0,49.9789,49.9939,49.7766,49.934,189300.0
2013-02-04 10:50:00,66.64,66.76,66.59,66.68,62600.0,49.934,50.0239,49.8965,49.9639,62600.0
2013-02-04 11:00:00,66.71,66.75,66.64,66.73,60600.0,49.9864,50.0164,49.934,50.0014,60600.0
2013-02-04 11:10:00,66.73,66.81,66.66,66.69,134600.0,50.0014,50.0613,49.9489,49.9714,134600.0
2013-02-04 11:20:00,66.68,66.75,66.66,66.67,67200.0,49.9639,50.0164,49.9489,49.9564,67200.0
2013-02-04 11:30:00,66.67,66.82,66.65,66.7,168100.0,49.9564,50.0688,49.9414,49.9789,168100.0
2013-02-04 11:40:00,66.7,66.73,66.59,66.59,168600.0,49.9789,50.0014,49.8965,49.8965,168600.0
2013-02-04 11:50:00,66.59,66.64,66.45,66.51,147700.0,49.8965,49.934,49.7916,49.8365,147700.0
2013-02-04 12:00:00,66.51,66.54,66.43,66.47,70700.0,49.8365,49.859,49.7766,49.8066,70700.0
2013-02-04 12:10:00,66.48,66.51,66.46,66.49,70400.0,49.8141,49.8365,49.7991,49.8216,70400.0
2013-02-04 12:20:00,66.5,66.51,66.47,66.48,58200.0,49.8291,49.8365,49.8066,49.8141,58200.0
2013-02-04 12:30:00,66.48,66.55,66.47,66.53,118400.0,49.8141,49.8665,49.8066,49.8515,118400.0
2013-02-04 12:40:00,66.53,66.61,66.51,66.6,59000.0,49.8515,49.9115,49.8365,49.904,59000.0
2013-02-04 12:50:00,66.61,66.62,66.58,66.61,43600.0,49.9115,49.919,49.889,49.9115,43600.0
2013-02-04 13:00:00,66.61,66.62,66.58,66.59,53900.0,49.9115,49.919,49.889,49.8965,53900.0
2013-02-04 13:10:00,66.59,66.62,66.53,66.55,42200.0,49.8965,49.919,49.8515,49.8665,42200.0
2013-02-04 13:20:00,66.55,66.57,66.49,66.5,44100.0,49.8665,49.8815,49.8216,49.8291,44100.0
2013-02-04 13:30:00,66.5,66.51,66.44,66.49,48100.0,49.8291,49.8365,49.7841,49.8216,48100.0
2013-02-04 13:40:00,66.49,66.5,66.41,66.45,47600.0,49.8216,49.8291,49.7616,49.7916,47600.0
2013-02-04 13:50:00,66.45,66.5,66.43,66.48,52600.0,49.7916,49.8291,49.7766,49.8141,52600.0
2013-02-04 14:00:00,66.49,66.52,66.48,66.48,61200.0,49.8216,49.844,49.8141,49.8141,61200.0
2013-02-04 14:10:00,66.48,66.5,66.42,66.43,62600.0,49.8141,49.8291,49.7691,49.7766,62600.0
2013-02-04 14:20:00,66.43,66.51,66.41,66.49,51100.0,49.7766,49.8365,49.7616,49.8216,51100.0
2013-02-04 14:30:00,66.49,66.51,66.48,66.5,55100.0,49.8216,49.8365,49.8141,49.8291,55100.0
2013-02-04 14:40:00,66.5,66.56,66.48,66.51,76100.0,49.8291,49.874,49.8141,49.8365,76100.0
2013-02-04 14:50:00,66.52,66.55,66.47,66.55,77600.0,49.844,49.8665,49.8066,49.8665,77600.0
2013-02-04 15:00:00,66.54,66.56,66.48,66.49,100800.0,49.859,49.874,49.8141,49.8216,100800.0
2013-02-04 15:10:00,66.48,66.51,66.45,66.48,113800.0,49.8141,49.8365,49.7916,49.8141,113800.0
2013-02-04 15:20:00,66.47,66.51,66.45,66.49,71500.0,49.8066,49.8365,49.7916,49.8216,71500.0
2013-02-04 15:30:00,66.5,66.52,66.4,66.42,151400.0,49.8291,49.844,49.7541,49.7691,151400.0
2013-02-04 15:40:00,66.42,66.49,66.38,66.42,188900.0,49.7691,49.8216,49.7391,49.7691,188900.0
2013-02-04 15:50:00,66.42,66.43,66.32,66.37,423800.0,49.7691,49.7766,49.6942,49.7316,423800.0
2013-02-05 09:30:00,66.6,66.74,66.53,66.6,215800.0,49.904,50.0089,49.8515,49.904,215800.0
2013-02-05 09:40:00,66.6,66.68,66.48,66.56,166600.0,49.904,49.9639,49.8141,49.874,166600.0
2013-02-05 09:50:00,66.56,66.73,66.56,66.72,201500.0,49.874,50.0014,49.874,49.9939,201500.0
2013-02-05 10:00:00,66.72,66.93,66.72,66.84,222700.0,49.9939,50.1513,49.9939,50.0838,222700.0
2013-02-05 10:10:00,66.82,66.82,66.73,66.73,106100.0,50.0688,50.0688,50.0014,50.0014,106100.0
2013-02-05 10:20:00,66.75,66.85,66.7,66.79,377200.0,50.0164,50.0913,49.9789,50.0464,377200.0
2013-02-05 10:30:00,66.79,66.83,66.76,66.8,115800.0,50.0464,50.0763,50.0239,50.0538,115800.0
2013-02-05 10:40:00,66.81,66.86,66.78,66.8,109200.0,50.0613,50.0988,50.0389,50.0538,109200.0
2013-02-05 10:50:00,66.8,66.81,66.74,66.76,156900.0,50.0538,50.0613,50.0089,50.0239,156900.0
2013-02-05 11:00:00,66.77,66.81,66.67,66.68,84400.0,50.0314,50.0613,49.9564,49.9639,84400.0
2013-02-05 11:10:00,66.68,66.71,66.59,66.59,81500.0,49.9639,49.9864,49.8965,49.8965,81500.0
2013-02-05 11:20:00,66.6,66.6,66.5,66.59,97600.0,49.904,49.904,49.8291,49.8965,97600.0
2013-02-05 11:30:00,66.58,66.7,66.57,66.61,122200.0,49.889,49.9789,49.8815,49.9115,122200.0
2013-02-05 11:40:00,66.62,66.66,66.47,66.53,197400.0,49.919,49.9489,49.8066,49.8515,197400.0
2013-02-05 11:50:00,66.52,66.65,66.5,66.65,135300.0,49.844,49.9414,49.8291,49.9414,135300.0
2013-02-05 12:00:00,66.64,66.67,66.59,66.59,225800.0,49.934,49.9564,49.8965,49.8965,225800.0
2013-02-05 12:10:00,66.6,66.65,66.57,66.65,49400.0,49.904,49.9414,49.8815,49.9414,49400.0
2013-02-05 12:20:00,66.65,66.66,66.6,66.62,103400.0,49.9414,49.9489,49.904,49.919,103400.0
2013-02-05 12:30:00,66.62,66.67,66.56,66.57,204100.0,49.919,49.9564,49.874,49.8815,204100.0
2013-02-05 12:40:00,66.57,66.59,66.49,66.5,103500.0,49.8815,49.8965,49.8216,49.8291,103500.0
2013-02-05 12:50:00,66.5,66.55,66.49,66.53,64700.0,49.8291,49.8665,49.8216,49.8515,64700.0
2013-02-05 13:00:00,66.54,66.55,66.49,66.53,89500.0,49.859,49.8665,49.8216,49.8515,89500.0
2013-02-05 13:10:00,66.53,66.55,66.46,66.46,71500.0,49.8515,49.8665,49.7991,49.7991,71500.0
2013-02-05 13:20:00,66.46,66.55,66.44,66.53,91700.0,49.7991,49.8665,49.7841,49.8515,91700.0
2013-02-05 13:30:00,66.53,66.55,66.48,66.49,202800.0,49.8515,49.8665,49.8141,49.8216,202800.0
2013-02-05 13:40:00,66.5,66.51,66.38,66.41,248200.0,49.8291,49.8365,49.7391,49.7616,248200.0
2013-02-05 13:50:00,66.41,66.44,66.32,66.42,189400.0,49.7616,49.7841,49.6942,49.7691,189400.0
2013-02-05 14:00:00,66.42,66.47,66.38,66.39,134400.0,49.7691,49.8066,49.7391,49.7466,134400.0
2013-02-05 14:10:00,66.39,66.44,66.37,66.42,111400.0,49.7466,49.7841,49.7316,49.7691,111400.0
2013-02-05 14:20:00,66.42,66.46,66.41,66.43,95600.0,49.7691,49.7991,49.7616,49.7766,95600.0
2013-02-05 14:30:00,66.44,66.46,66.42,66.43,116800.0,49.7841,49.7991,49.7691,49.7766,116800.0
2013-02-05 14:40:00,66.44,66.48,66.43,66.47,157500.0,49.7841,49.8141,49.7766,49.8066,157500.0
2013-02-05 14:50:00,66.48,66.54,66.45,66.47,212600.0,49.8141,49.859,49.7916,49.8066,212600.0
2013-02-05 15:00:00,66.47,66.5,66.44,66.45,161900.0,49.8066,49.8291,49.7841,49.7916,161900.0
2013-02-05 15:10:00,66.45,66.5,66.44,66.47,147600.0,49.7916,49.8291,49.7841,49.8066,147600.0
2013-02-05 15:20:00,66.47,66.49,66.42,66.42,139500.0,49.8066,49.8216,49.7691,49.7691,139500.0
2013-02-05 15:30:00,66.43,66.49,66.42,66.45,143200.0,49.7766,49.8216,49.7691,49.7916,143200.0
2013-02-05 15:40:00,66.45,66.5,66.4,66.44,267700.0,49.7916,49.8291,49.7541,49.7841,267700.0
2013-02-05 15:50:00,66.44,66.44,66.31,66.39,596300.0,49.7841,49.7841,49.6867,49.7466,596300.0
2013-02-06 09:30:00,66.04,66.2,66.0,66.08,271900.0,49.4844,49.6043,49.4544,49.5143,271900.0
2013-02-06 09:40:00,66.09,66.2,66.05,66.1,213500.0,49.5218,49.6043,49.4919,49.5293,213500.0
2013-02-06 09:50:00,66.11,66.39,66.1,66.28,186200.0,49.5368,49.7466,49.5293,49.6642,186200.0
2013-02-06 10:00:00,66.27,66.33,66.24,66.3,143600.0,49.6567,49.7017,49.6342,49.6792,143600.0
2013-02-06 10:10:00,66.3,66.35,66.28,66.32,97600.0,49.6792,49.7167,49.6642,49.6942,97600.0
2013-02-06 10:20:00,66.31,66.32,66.21,66.27,185600.0,49.6867,49.6942,49.6118,49.6567,185600.0
2013-02-06 10:30:00,66.27,66.33,66.2,66.21,162600.0,49.6567,49.7017,49.6043,49.6118,162600.0
2013-02-06 10:40:00,66.21,66.27,66.19,66.27,119700.0,49.6118,49.6567,49.5968,49.6567,119700.0
2013-02-06 10:50:00,66.27,66.4,66.26,66.37,109000.0,49.6567,49.7541,49.6492,49.7316,109000.0
2013-02-06 11:00:00,66.36,66.41,66.35,66.4,123000.0,49.7241,49.7616,49.7167,49.7541,123000.0
2013-02-06 11:10:00,66.39,66.59,66.38,66.56,111900.0,49.7466,49.8965,49.7391,49.874,111900.0
2013-02-06 11:20:00,66.55,66.59,66.5,66.56,120100.0,49.8665,49.8965,49.8291,49.874,120100.0
2013-02-06 11:30:00,66.56,66.56,66.49,66.53,144100.0,49.874,49.874,49.8216,49.8515,144100.0
2013-02-06 11:40:00,66.53,66.59,66.52,66.57,107700.0,49.8515,49.8965,49.844,49.8815,107700.0
2013-02-06 11:50:00,66.57,66.69,66.57,66.65,89500.0,49.8815,49.9714,49.8815,49.9414,89500.0
2013-02-06 12:00:00,66.64,66.64,66.56,66.63,97200.0,49.934,49.934,49.874,49.9265,97200.0
2013-02-06 12:10:00,66.61,66.68,66.58,66.59,92900.0,49.9115,49.9639,49.889,49.8965,92900.0
2013-02-06 12:20:00,66.6,66.65,66.59,66.63,84300.0,49.904,49.9414,49.8965,49.9265,84300.0
2013-02-06 12:30:00,66.61,66.69,66.6,66.6,77400.0,49.9115,49.9714,49.904,49.904,77400.0
2013-02-06 12:40:00,66.6,66.72,66.59,66.68,100400.0,49.904,49.9939,49.8965,49.9639,100400.0
2013-02-06 12:50:00,66.68,66.72,66.63,66.63,62600.0,49.9639,49.9939,49.9265,49.9265,62600.0
2013-02-06 13:00:00,66.63,66.66,66.55,66.59,62700.0,49.9265,49.9489,49.8665,49.8965,62700.0
2013-02-06 13:10:00,66.59,66.65,66.58,66.65,58300.0,49.8965,49.9414,49.889,49.9414,58300.0
2013-02-06 13:20:00,66.65,66.66,66.49,66.5,91900.0,49.9414,49.9489,49.8216,49.8291,91900.0
2013-02-06 13:30:00,66.48,66.5,66.44,66.5,65000.0,49.8141,49.8291,49.7841,49.8291,65000.0
2013-02-06 13:40:00,66.5,66.59,66.49,66.59,64600.0,49.8291,49.8965,49.8216,49.8965,64600.0
2013-02-06 13:50:00,66.58,66.59,66.51,66.51,60300.0,49.889,49.8965,49.8365,49.8365,60300.0
2013-02-06 14:00:00,66.51,66.52,66.42,66.45,70700.0,49.8365,49.844,49.7691,49.7916,70700.0
2013-02-06 14:10:00,66.45,66.51,66.42,66.5,66700.0,49.7916,49.8365,49.7691,49.8291,66700.0
2013-02-06 14:20:00,66.49,66.53,66.46,66.47,84000.0,49.8216,49.8515,49.7991,49.8066,84000.0
2013-02-06 14:30:00,66.47,66.53,66.45,66.53,162200.0,49.8066,49.8515,49.7916,49.8515,162200.0
2013-02-06 14:40:00,66.53,66.57,66.46,66.52,209100.0,49.8515,49.8815,49.7991,49.844,209100.0
2013-02-06 14:50:00,66.51,66.58,66.48,66.55,110000.0,49.8365,49.889,49.8141,49.8665,110000.0
2013-02-06 15:00:00,66.55,66.58,66.52,66.58,67800.0,49.8665,49.889,49.844,49.889,67800.0
2013-02-06 15:10:00,66.58,66.6,66.54,66.57,102500.0,49.889,49.904,49.859,49.8815,102500.0
2013-02-06 15:20:00,66.57,66.59,66.52,66.59,102500.0,49.8815,49.8965,49.844,49.8965,102500.0
2013-02-06 15:30:00,66.58,66.6,66.51,66.57,116100.0,49.889,49.904,49.8365,49.8815,116100.0
2013-02-06 15:40:00,66.57,66.62,66.57,66.59,209300.0,49.8815,49.919,49.8815,49.8965,209300.0
2013-02-06 15:50:00,66.59,66.69,66.56,66.66,247600.0,49.8965,49.9714,49.874,49.9489,247600.0
2013-02-07 09:30:00,66.65,66.7,66.45,66.45,177400.0,49.9414,49.9789,49.7916,49.7916,177400.0
2013-02-07 09:40:00,66.45,66.46,66.25,66.37,107200.0,49.7916,49.7991,49.6417,49.7316,107200.0
2013-02-07 09:50:00,66.35,66.38,66.15,66.29,72500.0,49.7167,49.7391,49.5668,49.6717,72500.0
2013-02-07 10:00:00,66.27,66.33,66.2,66.23,103100.0,49.6567,49.7017,49.6043,49.6267,103100.0
2013-02-07 10:10:00,66.22,66.31,66.1,66.17,163400.0,49.6192,49.6867,49.5293,49.5818,163400.0
2013-02-07 10:20:00,66.17,66.19,66.0,66.01,163800.0,49.5818,49.5968,49.4544,49.4619,163800.0
2013-02-07 10:30:00,66.0,66.11,65.93,66.0,149600.0,49.4544,49.5368,49.4019,49.4544,149600.0
2013-02-07 10:40:00,66.0,66.06,65.89,65.92,117500.0,49.4544,49.4994,49.372,49.3945,117500.0
2013-02-07 10:50:00,65.92,66.13,65.88,66.13,153300.0,49.3945,49.5518,49.3645,49.5518,153300.0
2013-02-07 11:00:00,66.13,66.16,66.06,66.16,263800.0,49.5518,49.5743,49.4994,49.5743,263800.0
2013-02-07 11:10:00,66.16,66.22,66.13,66.16,121100.0,49.5743,49.6192,49.5518,49.5743,121100.0
2013-02-07 11:20:00,66.17,66.2,66.02,66.1,115300.0,49.5818,49.6043,49.4694,49.5293,115300.0
2013-02-07 11:30:00,66.1,66.12,65.91,65.95,123700.0,49.5293,49.5443,49.387,49.4169,123700.0
2013-02-07 11:40:00,65.94,65.95,65.85,65.89,85000.0,49.4094,49.4169,49.342,49.372,85000.0
2013-02-07 11:50:00,65.88,65.92,65.83,65.85,125900.0,49.3645,49.3945,49.327,49.342,125900.0
2013-02-07 12:00:00,65.85,65.92,65.83,65.92,85700.0,49.342,49.3945,49.327,49.3945,85700.0
2013-02-07 12:10:00,65.92,66.02,65.91,65.99,197300.0,49.3945,49.4694,49.387,49.4469,197300.0
2013-02-07 12:20:00,65.99,66.18,65.99,66.15,102600.0,49.4469,49.5893,49.4469,49.5668,102600.0
2013-02-07 12:30:00,66.16,66.29,66.14,66.27,100200.0,49.5743,49.6717,49.5593,49.6567,100200.0
2013-02-07 12:40:00,66.27,66.34,66.24,66.28,115300.0,49.6567,49.7092,49.6342,49.6642,115300.0
2013-02-07 12:50:00,66.28,66.31,66.22,66.28,52300.0,49.6642,49.6867,49.6192,49.6642,52300.0
2013-02-07 13:00:00,66.27,66.27,66.15,66.17,66400.0,49.6567,49.6567,49.5668,49.5818,66400.0
2013-02-07 13:10:00,66.17,66.25,66.13,66.17,83100.0,49.5818,49.6417,49.5518,49.5818,83100.0
2013-02-07 13:20:00,66.17,66.24,66.14,66.23,66100.0,49.5818,49.6342,49.5593,49.6267,66100.0
2013-02-07 13:30:00,66.23,66.28,66.16,66.19,118800.0,49.6267,49.6642,49.5743,49.5968,118800.0
2013-02-07 13:40:00,66.18,66.46,66.18,66.42,178000.0,49.5893,49.7991,49.5893,49.7691,178000.0
2013-02-07 13:50:00,66.42,66.46,66.42,66.44,85000.0,49.7691,49.7991,49.7691,49.7841,85000.0
2013-02-07 14:00:00,66.44,66.54,66.41,66.42,92800.0,49.7841,49.859,49.7616,49.7691,92800.0
2013-02-07 14:10:00,66.43,66.44,66.38,66.39,41700.0,49.7766,49.7841,49.7391,49.7466,41700.0
2013-02-07 14:20:00,66.39,66.39,66.29,66.35,62300.0,49.7466,49.7466,49.6717,49.7167,62300.0
2013-02-07 14:30:00,66.35,66.41,66.2,66.2,110200.0,49.7167,49.7616,49.6043,49.6043,110200.0
2013-02-07 14:40:00,66.2,66.29,66.17,66.21,152400.0,49.6043,49.6717,49.5818,49.6118,152400.0
2013-02-07 14:50:00,66.22,66.33,66.22,66.3,83700.0,49.6192,49.7017,49.6192,49.6792,83700.0
2013-02-07 15:00:00,66.31,66.39,66.23,66.37,112900.0,49.6867,49.7466,49.6267,49.7316,112900.0
2013-02-07 15:10:00,66.37,66.38,66.3,66.37,93100.0,49.7316,49.7391,49.6792,49.7316,93100.0
2013-02-07 15:20:00,66.37,66.41,66.31,66.32,119300.0,49.7316,49.7616,49.6867,49.6942,119300.0
2013-02-07 15:30:00,66.33,66.34,66.22,66.32,216900.0,49.7017,49.7092,49.6192,49.6942,216900.0
2013-02-07 15:40:00,66.32,66.38,66.28,66.33,205200.0,49.6942,49.7391,49.6642,49.7017,205200.0
2013-02-07 15:50:00,66.33,66.34,66.25,66.31,571400.0,49.7017,49.7092,49.6417,49.6867,571400.0
2013-02-08 09:30:00,66.55,66.65,66.41,66.61,158100.0,49.8665,49.9414,49.7616,49.9115,158100.0
2013-02-08 09:40:00,66.63,66.78,66.63,66.73,111600.0,49.9265,50.0389,49.9265,50.0014,111600.0
2013-02-08 09:50:00,66.71,66.89,66.69,66.73,110200.0,49.9864,50.1213,49.9714,50.0014,110200.0
2013-02-08 10:00:00,66.74,66.82,66.69,66.74,98300.0,50.0089,50.0688,49.9714,50.0089,98300.0
2013-02-08 10:10:00,66.75,66.77,66.71,66.71,100800.0,50.0164,50.0314,49.9864,49.9864,100800.0
2013-02-08 10:20:00,66.71,66.73,66.69,66.69,60800.0,49.9864,50.0014,49.9714,49.9714,60800.0
2013-02-08 10:30:00,66.7,66.96,66.69,66.95,141900.0,49.9789,50.1737,49.9714,50.1662,141900.0
2013-02-08 10:40:00,66.96,66.96,66.79,66.86,95200.0,50.1737,50.1737,50.0464,50.0988,95200.0
2013-02-08 10:50:00,66.85,66.89,66.79,66.81,94900.0,50.0913,50.1213,50.0464,50.0613,94900.0
2013-02-08 11:00:00,66.84,66.85,66.77,66.81,71000.0,50.0838,50.0913,50.0314,50.0613,71000.0
2013-02-08 11:10:00,66.8,66.85,66.78,66.83,71400.0,50.0538,50.0913,50.0389,50.0763,71400.0
2013-02-08 11:20:00,66.83,66.84,66.77,66.78,60600.0,50.0763,50.0838,50.0314,50.0389,60600.0
2013-02-08 11:30:00,66.78,66.81,66.71,66.78,126900.0,50.0389,50.0613,49.9864,50.0389,126900.0
2013-02-08 11:40:00,66.78,66.89,66.78,66.88,76700.0,50.0389,50.1213,50.0389,50.1138,76700.0
2013-02-08 11:50:00,66.88,66.92,66.85,66.88,90000.0,50.1138,50.1438,50.0913,50.1138,90000.0
2013-02-08 12:00:00,66.89,66.92,66.84,66.85,48500.0,50.1213,50.1438,50.0838,50.0913,48500.0
2013-02-08 12:10:00,66.86,66.96,66.84,66.91,142600.0,50.0988,50.1737,50.0838,50.1363,142600.0
2013-02-08 12:20:00,66.9,66.95,66.88,66.89,54300.0,50.1288,50.1662,50.1138,50.1213,54300.0
2013-02-08 12:30:00,66.9,66.91,66.86,66.87,46200.0,50.1288,50.1363,50.0988,50.1063,46200.0
2013-02-08 12:40:00,66.87,66.89,66.84,66.89,49900.0,50.1063,50.1213,50.0838,50.1213,49900.0
2013-02-08 12:50:00,66.89,66.92,66.86,66.9,46100.0,50.1213,50.1438,50.0988,50.1288,46100.0
2013-02-08 13:00:00,66.89,66.93,66.88,66.92,32500.0,50.1213,50.1513,50.1138,50.1438,32500.0
2013-02-08 13:10:00,66.93,66.96,66.88,66.94,130300.0,50.1513,50.1737,50.1138,50.1587,130300.0
2013-02-08 13:20:00,66.94,66.97,66.84,66.85,51100.0,50.1587,50.1812,50.0838,50.0913,51100.0
2013-02-08 13:30:00,66.85,66.9,66.84,66.9,34600.0,50.0913,50.1288,50.0838,50.1288,34600.0
2013-02-08 13:40:00,66.9,66.94,66.89,66.89,40500.0,50.1288,50.1587,50.1213,50.1213,40500.0
2013-02-08 13:50:00,66.89,66.94,66.88,66.92,49000.0,50.1213,50.1587,50.1138,50.1438,49000.0
2013-02-08 14:00:00,66.93,66.94,66.89,66.91,52800.0,50.1513,50.1587,50.1213,50.1363,52800.0
2013-02-08 14:10:00,66.91,66.94,66.91,66.94,30200.0,50.1363,50.1587,50.1363,50.1587,30200.0
2013-02-08 14:20:00,66.92,66.94,66.87,66.87,60700.0,50.1438,50.1587,50.1063,50.1063,60700.0
2013-02-08 14:30:00,66.88,66.94,66.85,66.89,45000.0,50.1138,50.1587,50.0913,50.1213,45000.0
2013-02-08 14:40:00,66.89,66.91,66.83,66.84,137000.0,50.1213,50.1363,50.0763,50.0838,137000.0
2013-02-08 14:50:00,66.84,66.87,66.8,66.81,64600.0,50.0838,50.1063,50.0538,50.0613,64600.0
2013-02-08 15:00:00,66.82,66.85,66.79,66.84,65100.0,50.0688,50.0913,50.0464,50.0838,65100.0
2013-02-08 15:10:00,66.83,66.85,66.81,66.82,42000.0,50.0763,50.0913,50.0613,50.0688,42000.0
2013-02-08 15:20:00,66.81,66.85,66.78,66.84,98000.0,50.0613,50.0913,50.0389,50.0838,98000.0
2013-02-08 15:30:00,66.84,66.87,66.81,66.85,150400.0,50.0838,50.1063,50.0613,50.0913,150400.0
2013-02-08 15:40:00,66.85,66.92,66.84,66.88,215900.0,50.0913,50.1438,50.0838,50.1138,215900.0
2013-02-08 15:50:00,66.89,67.02,66.88,67.02,662900.0,50.1213,50.2187,50.1138,50.2187,662900.0
2013-02-11 09:30:00,66.87,66.98,66.41,66.79,224400.0,50.1063,50.1887,49.7616,50.0464,224400.0
2013-02-11 09:40:00,66.79,66.8,66.55,66.56,205100.0,50.0464,50.0538,49.8665,49.874,205100.0
2013-02-11 09:50:00,66.57,66.67,66.51,66.61,91000.0,49.8815,49.9564,49.8365,49.9115,91000.0
2013-02-11 10:00:00,66.61,66.62,66.52,66.54,75400.0,49.9115,49.919,49.844,49.859,75400.0
2013-02-11 10:10:00,66.54,66.54,66.41,66.48,84000.0,49.859,49.859,49.7616,49.8141,84000.0
2013-02-11 10:20:00,66.47,66.49,66.33,66.35,160500.0,49.8066,49.8216,49.7017,49.7167,160500.0
2013-02-11 10:30:00,66.35,66.41,66.33,66.34,139800.0,49.7167,49.7616,49.7017,49.7092,139800.0
2013-02-11 10:40:00,66.35,66.44,66.33,66.42,105100.0,49.7167,49.7841,49.7017,49.7691,105100.0
2013-02-11 10:50:00,66.42,66.45,66.4,66.45,77400.0,49.7691,49.7916,49.7541,49.7916,77400.0
2013-02-11 11:00:00,66.45,66.49,66.4,66.48,87600.0,49.7916,49.8216,49.7541,49.8141,87600.0
2013-02-11 11:10:00,66.48,66.49,66.41,66.44,58800.0,49.8141,49.8216,49.7616,49.7841,58800.0
2013-02-11 11:20:00,66.45,66.46,66.35,66.37,142900.0,49.7916,49.7991,49.7167,49.7316,142900.0
2013-02-11 11:30:00,66.37,66.4,66.35,66.37,67100.0,49.7316,49.7541,49.7167,49.7316,67100.0
2013-02-11 11:40:00,66.37,66.45,66.35,66.36,65700.0,49.7316,49.7916,49.7167,49.7241,65700.0
2013-02-11 11:50:00,66.36,66.37,66.33,66.34,59700.0,49.7241,49.7316,49.7017,49.7092,59700.0
2013-02-11 12:00:00,66.34,66.34,66.28,66.3,57800.0,49.7092,49.7092,49.6642,49.6792,57800.0
2013-02-11 12:10:00,66.28,66.28,66.23,66.28,76100.0,49.6642,49.6642,49.6267,49.6642,76100.0
2013-02-11 12:20:00,66.27,66.34,66.27,66.3,44100.0,49.6567,49.7092,49.6567,49.6792,44100.0
2013-02-11 12:30:00,66.3,66.31,66.26,66.27,62700.0,49.6792,49.6867,49.6492,49.6567,62700.0
2013-02-11 12:40:00,66.28,66.28,66.23,66.24,56100.0,49.6642,49.6642,49.6267,49.6342,56100.0
2013-02-11 12:50:00,66.24,66.31,66.24,66.31,54400.0,49.6342,49.6867,49.6342,49.6867,54400.0
2013-02-11 13:00:00,66.31,66.38,66.31,66.34,34100.0,49.6867,49.7391,49.6867,49.7092,34100.0
2013-02-11 13:10:00,66.33,66.35,66.29,66.31,36000.0,49.7017,49.7167,49.6717,49.6867,36000.0
2013-02-11 13:20:00,66.3,66.35,66.3,66.3,38400.0,49.6792,49.7167,49.6792,49.6792,38400.0
2013-02-11 13:30:00,66.31,66.32,66.27,66.29,39100.0,49.6867,49.6942,49.6567,49.6717,39100.0
2013-02-11 13:40:00,66.29,66.36,66.29,66.34,34900.0,49.6717,49.7241,49.6717,49.7092,34900.0
2013-02-11 13:50:00,66.33,66.36,66.3,66.31,37400.0,49.7017,49.7241,49.6792,49.6867,37400.0
2013-02-11 14:00:00,66.31,66.34,66.27,66.31,47100.0,49.6867,49.7092,49.6567,49.6867,47100.0
2013-02-11 14:10:00,66.32,66.34,66.31,66.32,30900.0,49.6942,49.7092,49.6867,49.6942,30900.0
2013-02-11 14:20:00,66.31,66.35,66.31,66.35,49700.0,49.6867,49.7167,49.6867,49.7167,49700.0
2013-02-11 14:30:00,66.35,66.35,66.3,66.3,66700.0,49.7167,49.7167,49.6792,49.6792,66700.0
2013-02-11 14:40:00,66.31,66.34,66.29,66.3,67900.0,49.6867,49.7092,49.6717,49.6792,67900.0
2013-02-11 14:50:00,66.31,66.34,66.26,66.34,86400.0,49.6867,49.7092,49.6492,49.7092,86400.0
2013-02-11 15:00:00,66.33,66.34,66.3,66.33,111800.0,49.7017,49.7092,49.6792,49.7017,111800.0
2013-02-11 15:10:00,66.33,66.4,66.33,66.38,85600.0,49.7017,49.7541,49.7017,49.7391,85600.0
2013-02-11 15:20:00,66.38,66.42,66.37,66.38,66900.0,49.7391,49.7691,49.7316,49.7391,66900.0
2013-02-11 15:30:00,66.38,66.43,66.35,66.42,138400.0,49.7391,49.7766,49.7167,49.7691,138400.0
2013-02-11 15:40:00,66.42,66.48,66.38,66.48,139800.0,49.7691,49.8141,49.7391,49.8141,139800.0
2013-02-11 15:50:00,66.47,66.48,66.38,66.39,233800.0,49.8066,49.8141,49.7391,49.7466,233800.0
2013-02-12 09:30:00,66.7,66.88,66.52,66.6,302500.0,49.9789,50.1138,49.844,49.904,302500.0
2013-02-12 09:40:00,66.62,66.9,66.56,66.87,152200.0,49.919,50.1288,49.874,50.1063,152200.0
2013-02-12 09:50:00,66.87,66.95,66.75,66.75,74700.0,50.1063,50.1662,50.0164,50.0164,74700.0
2013-02-12 10:00:00,66.76,66.88,66.75,66.86,86800.0,50.0239,50.1138,50.0164,50.0988,86800.0
2013-02-12 10:10:00,66.86,67.05,66.85,67.05,177000.0,50.0988,50.2412,50.0913,50.2412,177000.0
2013-02-12 10:20:00,67.05,67.29,67.04,67.26,168700.0,50.2412,50.421,50.2337,50.3985,168700.0
2013-02-12 10:30:00,67.27,67.27,67.12,67.18,123500.0,50.406,50.406,50.2936,50.3386,123500.0
2013-02-12 10:40:00,67.18,67.26,67.12,67.26,120000.0,50.3386,50.3985,50.2936,50.3985,120000.0
2013-02-12 10:50:00,67.25,67.29,67.21,67.22,89400.0,50.391,50.421,50.3611,50.3686,89400.0
2013-02-12 11:00:00,67.22,67.26,67.16,67.21,57800.0,50.3686,50.3985,50.3236,50.3611,57800.0
2013-02-12 11:10:00,67.21,67.28,67.21,67.28,56200.0,50.3611,50.4135,50.3611,50.4135,56200.0
2013-02-12 11:20:00,67.28,67.29,67.21,67.24,91700.0,50.4135,50.421,50.3611,50.3835,91700.0
2013-02-12 11:30:00,67.24,67.34,67.23,67.28,76500.0,50.3835,50.4585,50.376,50.4135,76500.0
2013-02-12 11:40:00,67.28,67.29,67.12,67.12,68100.0,50.4135,50.421,50.2936,50.2936,68100.0
2013-02-12 11:50:00,67.13,67.13,67.03,67.06,102700.0,50.3011,50.3011,50.2262,50.2487,102700.0
2013-02-12 12:00:00,67.06,67.11,67.01,67.01,70000.0,50.2487,50.2861,50.2112,50.2112,70000.0
2013-02-12 12:10:00,67.02,67.05,67.0,67.03,67000.0,50.2187,50.2412,50.2037,50.2262,67000.0
2013-02-12 12:20:00,67.03,67.06,67.0,67.02,45100.0,50.2262,50.2487,50.2037,50.2187,45100.0
2013-02-12 12:30:00,67.02,67.04,67.0,67.04,44900.0,50.2187,50.2337,50.2037,50.2337,44900.0
2013-02-12 12:40:00,67.03,67.11,67.03,67.1,41200.0,50.2262,50.2861,50.2262,50.2786,41200.0
2013-02-12 12:50:00,67.09,67.2,67.07,67.1,95700.0,50.2711,50.3536,50.2562,50.2786,95700.0
2013-02-12 13:00:00,67.1,67.13,67.04,67.06,96900.0,50.2786,50.3011,50.2337,50.2487,96900.0
2013-02-12 13:10:00,67.06,67.23,67.05,67.23,59600.0,50.2487,50.376,50.2412,50.376,59600.0
2013-02-12 13:20:00,67.23,67.35,67.22,67.32,99000.0,50.376,50.466,50.3686,50.4435,99000.0
2013-02-12 13:30:00,67.33,67.34,67.28,67.29,41400.0,50.451,50.4585,50.4135,50.421,41400.0
2013-02-12 13:40:00,67.3,67.33,67.27,67.32,53000.0,50.4285,50.451,50.406,50.4435,53000.0
2013-02-12 13:50:00,67.33,67.33,67.21,67.23,85900.0,50.451,50.451,50.3611,50.376,85900.0
2013-02-12 14:00:00,67.22,67.22,67.08,67.1,102400.0,50.3686,50.3686,50.2637,50.2786,102400.0
2013-02-12 14:10:00,67.09,67.13,67.06,67.13,261200.0,50.2711,50.3011,50.2487,50.3011,261200.0
2013-02-12 14:20:00,67.12,67.17,67.09,67.14,279900.0,50.2936,50.3311,50.2711,50.3086,279900.0
2013-02-12 14:30:00,67.14,67.23,67.13,67.22,175600.0,50.3086,50.376,50.3011,50.3686,175600.0
2013-02-12 14:40:00,67.22,67.3,67.21,67.3,107700.0,50.3686,50.4285,50.3611,50.4285,107700.0
2013-02-12 14:50:00,67.29,67.34,67.29,67.32,54900.0,50.421,50.4585,50.421,50.4435,54900.0
2013-02-12 15:00:00,67.32,67.33,67.28,67.31,78300.0,50.4435,50.451,50.4135,50.436,78300.0
2013-02-12 15:10:00,67.31,67.31,67.23,67.25,69600.0,50.436,50.436,50.376,50.391,69600.0
2013-02-12 15:20:00,67.24,67.32,67.24,67.32,86500.0,50.3835,50.4435,50.3835,50.4435,86500.0
2013-02-12 15:30:00,67.32,67.42,67.31,67.41,178200.0,50.4435,50.5184,50.436,50.5109,178200.0
2013-02-12 15:40:00,67.42,67.43,67.3,67.34,231200.0,50.5184,50.5259,50.4285,50.4585,231200.0
2013-02-12 15:50:00,67.35,67.38,67.28,67.34,332100.0,50.466,50.4884,50.4135,50.4585,332100.0
2013-02-13 09:30:00,67.52,67.67,67.46,67.63,172500.0,50.5933,50.7057,50.5484,50.6758,172500.0
2013-02-13 09:40:00,67.62,67.65,67.47,67.51,121300.0,50.6683,50.6908,50.5559,50.5859,121300.0
2013-02-13 09:50:00,67.5,67.54,67.35,67.53,75500.0,50.5784,50.6083,50.466,50.6008,75500.0
2013-02-13 10:00:00,67.52,67.61,67.45,67.47,86900.0,50.5933,50.6608,50.5409,50.5559,86900.0
2013-02-13 10:10:00,67.46,67.5,67.41,67.48,95100.0,50.5484,50.5784,50.5109,50.5634,95100.0
2013-02-13 10:20:00,67.48,67.63,67.48,67.6,63300.0,50.5634,50.6758,50.5634,50.6533,63300.0
2013-02-13 10:30:00,67.6,67.6,67.37,67.4,75800.0,50.6533,50.6533,50.481,50.5034,75800.0
2013-02-13 10:40:00,67.4,67.6,67.39,67.6,130200.0,50.5034,50.6533,50.4959,50.6533,130200.0
2013-02-13 10:50:00,67.6,67.61,67.47,67.6,128900.0,50.6533,50.6608,50.5559,50.6533,128900.0
2013-02-13 11:00:00,67.6,67.61,67.49,67.55,104900.0,50.6533,50.6608,50.5709,50.6158,104900.0
2013-02-13 11:10:00,67.56,67.56,67.39,67.46,122300.0,50.6233,50.6233,50.4959,50.5484,122300.0
2013-02-13 11:20:00,67.45,67.46,67.33,67.34,105500.0,50.5409,50.5484,50.451,50.4585,105500.0
2013-02-13 11:30:00,67.35,67.38,67.33,67.36,137200.0,50.466,50.4884,50.451,50.4735,137200.0
2013-02-13 11:40:00,67.36,67.44,67.34,67.43,88900.0,50.4735,50.5334,50.4585,50.5259,88900.0
2013-02-13 11:50:00,67.42,67.45,67.37,67.42,52100.0,50.5184,50.5409,50.481,50.5184,52100.0
2013-02-13 12:00:00,67.43,67.46,67.36,67.36,85600.0,50.5259,50.5484,50.4735,50.4735,85600.0
2013-02-13 12:10:00,67.37,67.39,67.35,67.38,48600.0,50.481,50.4959,50.466,50.4884,48600.0
2013-02-13 12:20:00,67.36,67.36,67.18,67.19,66700.0,50.4735,50.4735,50.3386,50.3461,66700.0
2013-02-13 12:30:00,67.19,67.37,67.19,67.33,66700.0,50.3461,50.481,50.3461,50.451,66700.0
2013-02-13 12:40:00,67.32,67.44,67.31,67.44,60200.0,50.4435,50.5334,50.436,50.5334,60200.0
2013-02-13 12:50:00,67.44,67.49,67.41,67.44,63000.0,50.5334,50.5709,50.5109,50.5334,63000.0
2013-02-13 13:00:00,67.42,67.45,67.36,67.36,44900.0,50.5184,50.5409,50.4735,50.4735,44900.0
2013-02-13 13:10:00,67.36,67.43,67.33,67.43,64900.0,50.4735,50.5259,50.451,50.5259,64900.0
2013-02-13 13:20:00,67.42,67.49,67.4,67.43,54900.0,50.5184,50.5709,50.5034,50.5259,54900.0
2013-02-13 13:30:00,67.43,67.49,67.4,67.48,50000.0,50.5259,50.5709,50.5034,50.5634,50000.0
2013-02-13 13:40:00,67.48,67.5,67.46,67.47,36100.0,50.5634,50.5784,50.5484,50.5559,36100.0
2013-02-13 13:50:00,67.48,67.48,67.39,67.39,40300.0,50.5634,50.5634,50.4959,50.4959,40300.0
2013-02-13 14:00:00,67.39,67.47,67.39,67.45,56800.0,50.4959,50.5559,50.4959,50.5409,56800.0
2013-02-13 14:10:00,67.44,67.45,67.36,67.36,44400.0,50.5334,50.5409,50.4735,50.4735,44400.0
2013-02-13 14:20:00,67.36,67.4,67.31,67.39,59200.0,50.4735,50.5034,50.436,50.4959,59200.0
2013-02-13 14:30:00,67.38,67.38,67.29,67.3,97800.0,50.4884,50.4884,50.421,50.4285,97800.0
2013-02-13 14:40:00,67.3,67.34,67.27,67.29,61400.0,50.4285,50.4585,50.406,50.421,61400.0
2013-02-13 14:50:00,67.29,67.33,67.24,67.32,109600.0,50.421,50.451,50.3835,50.4435,109600.0
2013-02-13 15:00:00,67.31,67.35,67.28,67.28,54500.0,50.436,50.466,50.4135,50.4135,54500.0
2013-02-13 15:10:00,67.28,67.34,67.27,67.34,55700.0,50.4135,50.4585,50.406,50.4585,55700.0
2013-02-13 15:20:00,67.34,67.38,67.32,67.34,84900.0,50.4585,50.4884,50.4435,50.4585,84900.0
2013-02-13 15:30:00,67.34,67.4,67.32,67.38,106900.0,50.4585,50.5034,50.4435,50.4884,106900.0
2013-02-13 15:40:00,67.39,67.42,67.25,67.25,160000.0,50.4959,50.5184,50.391,50.391,160000.0
2013-02-13 15:50:00,67.25,67.45,67.23,67.45,261600.0,50.391,50.5409,50.376,50.5409,261600.0
2013-02-14 09:30:00,67.13,67.34,66.96,67.32,252600.0,50.3011,50.4585,50.1737,50.4435,252600.0
2013-02-14 09:40:00,67.34,67.34,67.13,67.14,72900.0,50.4585,50.4585,50.3011,50.3086,72900.0
2013-02-14 09:50:00,67.12,67.28,67.12,67.15,105900.0,50.2936,50.4135,50.2936,50.3161,105900.0
2013-02-14 10:00:00,67.15,67.29,67.11,67.22,132000.0,50.3161,50.421,50.2861,50.3686,132000.0
2013-02-14 10:10:00,67.2,67.29,67.17,67.22,161600.0,50.3536,50.421,50.3311,50.3686,161600.0
2013-02-14 10:20:00,67.23,67.25,67.07,67.1,150000.0,50.376,50.391,50.2562,50.2786,150000.0
2013-02-14 10:30:00,67.1,67.15,67.01,67.13,88500.0,50.2786,50.3161,50.2112,50.3011,88500.0
2013-02-14 10:40:00,67.14,67.27,67.14,67.22,67500.0,50.3086,50.406,50.3086,50.3686,67500.0
2013-02-14 10:50:00,67.22,67.23,67.14,67.21,73900.0,50.3686,50.376,50.3086,50.3611,73900.0
2013-02-14 11:00:00,67.23,67.3,67.21,67.25,182400.0,50.376,50.4285,50.3611,50.391,182400.0
2013-02-14 11:10:00,67.25,67.33,67.14,67.32,113900.0,50.391,50.451,50.3086,50.4435,113900.0
2013-02-14 11:20:00,67.32,67.41,67.3,67.4,67700.0,50.4435,50.5109,50.4285,50.5034,67700.0
2013-02-14 11:30:00,67.39,67.44,67.24,67.26,101100.0,50.4959,50.5334,50.3835,50.3985,101100.0
2013-02-14 11:40:00,67.26,67.31,67.25,67.28,75300.0,50.3985,50.436,50.391,50.4135,75300.0
2013-02-14 11:50:00,67.28,67.35,67.28,67.34,25900.0,50.4135,50.466,50.4135,50.4585,25900.0
2013-02-14 12:00:00,67.35,67.36,67.33,67.34,55300.0,50.466,50.4735,50.451,50.4585,55300.0
2013-02-14 12:10:00,67.34,67.41,67.33,67.37,79200.0,50.4585,50.5109,50.451,50.481,79200.0
2013-02-14 12:20:00,67.36,67.37,67.3,67.3,56200.0,50.4735,50.481,50.4285,50.4285,56200.0
2013-02-14 12:30:00,67.31,67.31,67.23,67.31,77300.0,50.436,50.436,50.376,50.436,77300.0
2013-02-14 12:40:00,67.29,67.35,67.27,67.34,49200.0,50.421,50.466,50.406,50.4585,49200.0
2013-02-14 12:50:00,67.34,67.39,67.3,67.39,37900.0,50.4585,50.4959,50.4285,50.4959,37900.0
2013-02-14 13:00:00,67.38,67.47,67.38,67.46,88300.0,50.4884,50.5559,50.4884,50.5484,88300.0
2013-02-14 13:10:00,67.46,67.46,67.31,67.33,91400.0,50.5484,50.5484,50.436,50.451,91400.0
2013-02-14 13:20:00,67.33,67.37,67.25,67.3,60700.0,50.451,50.481,50.391,50.4285,60700.0
2013-02-14 13:30:00,67.3,67.34,67.27,67.3,46600.0,50.4285,50.4585,50.406,50.4285,46600.0
2013-02-14 13:40:00,67.3,67.32,67.28,67.31,44100.0,50.4285,50.4435,50.4135,50.436,44100.0
2013-02-14 13:50:00,67.31,67.35,67.31,67.32,36600.0,50.436,50.466,50.436,50.4435,36600.0
2013-02-14 14:00:00,67.33,67.36,67.28,67.35,88300.0,50.451,50.4735,50.4135,50.466,88300.0
2013-02-14 14:10:00,67.34,67.37,67.28,67.3,74700.0,50.4585,50.481,50.4135,50.4285,74700.0
2013-02-14 14:20:00,67.3,67.33,67.26,67.28,65900.0,50.4285,50.451,50.3985,50.4135,65900.0
2013-02-14 14:30:00,67.28,67.36,67.28,67.32,68500.0,50.4135,50.4735,50.4135,50.4435,68500.0
2013-02-14 14:40:00,67.32,67.32,67.28,67.29,35100.0,50.4435,50.4435,50.4135,50.421,35100.0
2013-02-14 14:50:00,67.28,67.34,67.28,67.3,188300.0,50.4135,50.4585,50.4135,50.4285,188300.0
2013-02-14 15:00:00,67.3,67.33,67.26,67.29,73200.0,50.4285,50.451,50.3985,50.421,73200.0
2013-02-14 15:10:00,67.28,67.37,67.25,67.26,96200.0,50.4135,50.481,50.391,50.3985,96200.0
2013-02-14 15:20:00,67.25,67.29,67.24,67.26,88600.0,50.391,50.421,50.3835,50.3985,88600.0
2013-02-14 15:30:00,67.26,67.37,67.26,67.33,122200.0,50.3985,50.481,50.3985,50.451,122200.0
2013-02-14 15:40:00,67.34,67.37,67.3,67.34,156700.0,50.4585,50.481,50.4285,50.4585,156700.0
2013-02-14 15:50:00,67.33,67.39,67.29,67.35,275700.0,50.451,50.4959,50.421,50.466,275700.0
2013-02-15 09:30:00,67.52,67.68,67.5,67.65,1258700.0,50.5933,50.7132,50.5784,50.6908,1258700.0
2013-02-15 09:40:00,67.65,67.81,67.63,67.75,158000.0,50.6908,50.8106,50.6758,50.7657,158000.0
2013-02-15 09:50:00,67.73,67.89,67.69,67.89,128800.0,50.7507,50.8706,50.7207,50.8706,128800.0
2013-02-15 10:00:00,67.87,67.93,67.84,67.9,141000.0,50.8556,50.9006,50.8331,50.8781,141000.0
2013-02-15 10:10:00,67.89,67.92,67.84,67.91,111300.0,50.8706,50.8931,50.8331,50.8856,111300.0
2013-02-15 10:20:00,67.91,67.97,67.88,67.89,140000.0,50.8856,50.9305,50.8631,50.8706,140000.0
2013-02-15 10:30:00,67.89,67.93,67.85,67.86,116300.0,50.8706,50.9006,50.8406,50.8481,116300.0
2013-02-15 10:40:00,67.86,67.89,67.8,67.84,130500.0,50.8481,50.8706,50.8032,50.8331,130500.0
2013-02-15 10:50:00,67.83,67.9,67.82,67.89,99700.0,50.8256,50.8781,50.8181,50.8706,99700.0
2013-02-15 11:00:00,67.9,67.97,67.9,67.95,97500.0,50.8781,50.9305,50.8781,50.9155,97500.0
2013-02-15 11:10:00,67.95,67.99,67.9,67.9,65500.0,50.9155,50.9455,50.8781,50.8781,65500.0
2013-02-15 11:20:00,67.9,67.95,67.87,67.9,85100.0,50.8781,50.9155,50.8556,50.8781,85100.0
2013-02-15 11:30:00,67.89,67.92,67.82,67.84,105100.0,50.8706,50.8931,50.8181,50.8331,105100.0
2013-02-15 11:40:00,67.84,67.86,67.71,67.77,167400.0,50.8331,50.8481,50.7357,50.7807,167400.0
2013-02-15 11:50:00,67.77,67.87,67.74,67.87,63000.0,50.7807,50.8556,50.7582,50.8556,63000.0
2013-02-15 12:00:00,67.88,67.88,67.72,67.75,83500.0,50.8631,50.8631,50.7432,50.7657,83500.0
2013-02-15 12:10:00,67.75,67.77,67.69,67.77,61700.0,50.7657,50.7807,50.7207,50.7807,61700.0
2013-02-15 12:20:00,67.76,67.78,67.7,67.78,52400.0,50.7732,50.7882,50.7282,50.7882,52400.0
2013-02-15 12:30:00,67.78,67.81,67.73,67.77,224100.0,50.7882,50.8106,50.7507,50.7807,224100.0
2013-02-15 12:40:00,67.78,67.84,67.77,67.84,44500.0,50.7882,50.8331,50.7807,50.8331,44500.0
2013-02-15 12:50:00,67.84,67.84,67.79,67.81,42600.0,50.8331,50.8331,50.7957,50.8106,42600.0
2013-02-15 13:00:00,67.82,67.86,67.81,67.85,56100.0,50.8181,50.8481,50.8106,50.8406,56100.0
2013-02-15 13:10:00,67.85,67.87,67.83,67.85,85200.0,50.8406,50.8556,50.8256,50.8406,85200.0
2013-02-15 13:20:00,67.84,67.84,67.72,67.81,79500.0,50.8331,50.8331,50.7432,50.8106,79500.0
2013-02-15 13:30:00,67.81,67.88,67.8,67.87,56000.0,50.8106,50.8631,50.8032,50.8556,56000.0
2013-02-15 13:40:00,67.87,67.87,67.82,67.87,57600.0,50.8556,50.8556,50.8181,50.8556,57600.0
2013-02-15 13:50:00,67.87,67.91,67.84,67.89,99600.0,50.8556,50.8856,50.8331,50.8706,99600.0
2013-02-15 14:00:00,67.89,67.92,67.7,67.71,172400.0,50.8706,50.8931,50.7282,50.7357,172400.0
2013-02-15 14:10:00,67.71,67.71,67.1,67.1,392700.0,50.7357,50.7357,50.2786,50.2786,392700.0
2013-02-15 14:20:00,67.09,67.24,66.88,66.88,372900.0,50.2711,50.3835,50.1138,50.1138,372900.0
2013-02-15 14:30:00,66.88,67.13,66.8,67.09,507800.0,50.1138,50.3011,50.0538,50.2711,507800.0
2013-02-15 14:40:00,67.1,67.25,66.91,67.03,334900.0,50.2786,50.391,50.1363,50.2262,334900.0
2013-02-15 14:50:00,67.03,67.33,67.0,67.28,263400.0,50.2262,50.451,50.2037,50.4135,263400.0
2013-02-15 15:00:00,67.27,67.3,67.17,67.26,124600.0,50.406,50.4285,50.3311,50.3985,124600.0
2013-02-15 15:10:00,67.26,67.27,67.18,67.26,90600.0,50.3985,50.406,50.3386,50.3985,90600.0
2013-02-15 15:20:00,67.25,67.35,67.24,67.29,163900.0,50.391,50.466,50.3835,50.421,163900.0
2013-02-15 15:30:00,67.29,67.41,67.27,67.36,204900.0,50.421,50.5109,50.406,50.4735,204900.0
2013-02-15 15:40:00,67.36,67.41,67.32,67.39,244700.0,50.4735,50.5109,50.4435,50.4959,244700.0
2013-02-15 15:50:00,67.4,67.51,67.35,67.49,724000.0,50.5034,50.5859,50.466,50.5709,724000.0
2013-02-19 09:30:00,67.61,67.72,67.41,67.41,266900.0,50.6608,50.7432,50.5109,50.5109,266900.0
2013-02-19 09:40:00,67.43,67.6,67.39,67.58,224000.0,50.5259,50.6533,50.4959,50.6383,224000.0
2013-02-19 09:50:00,67.57,67.92,67.56,67.8,298900.0,50.6308,50.8931,50.6233,50.8032,298900.0
2013-02-19 10:00:00,67.8,67.8,67.54,67.54,189800.0,50.8032,50.8032,50.6083,50.6083,189800.0
2013-02-19 10:10:00,67.53,67.59,67.51,67.56,140000.0,50.6008,50.6458,50.5859,50.6233,140000.0
2013-02-19 10:20:00,67.56,67.69,67.5,67.67,112600.0,50.6233,50.7207,50.5784,50.7057,112600.0
2013-02-19 10:30:00,67.67,67.68,67.63,67.67,112800.0,50.7057,50.7132,50.6758,50.7057,112800.0
2013-02-19 10:40:00,67.66,67.66,67.52,67.53,79200.0,50.6982,50.6982,50.5933,50.6008,79200.0
2013-02-19 10:50:00,67.53,67.55,67.44,67.44,158000.0,50.6008,50.6158,50.5334,50.5334,158000.0
2013-02-19 11:00:00,67.44,67.49,67.31,67.31,171000.0,50.5334,50.5709,50.436,50.436,171000.0
2013-02-19 11:10:00,67.31,67.35,67.25,67.25,92200.0,50.436,50.466,50.391,50.391,92200.0
2013-02-19 11:20:00,67.25,67.31,67.19,67.3,103400.0,50.391,50.436,50.3461,50.4285,103400.0
2013-02-19 11:30:00,67.3,67.31,67.18,67.27,98000.0,50.4285,50.436,50.3386,50.406,98000.0
2013-02-19 11:40:00,67.26,67.26,67.2,67.2,48100.0,50.3985,50.3985,50.3536,50.3536,48100.0
2013-02-19 11:50:00,67.2,67.33,67.14,67.33,76800.0,50.3536,50.451,50.3086,50.451,76800.0
2013-02-19 12:00:00,67.34,67.34,67.1,67.12,105200.0,50.4585,50.4585,50.2786,50.2936,105200.0
2013-02-19 12:10:00,67.12,67.21,67.09,67.1,104700.0,50.2936,50.3611,50.2711,50.2786,104700.0
2013-02-19 12:20:00,67.1,67.1,66.95,66.97,139600.0,50.2786,50.2786,50.1662,50.1812,139600.0
2013-02-19 12:30:00,66.96,67.08,66.95,67.07,88700.0,50.1737,50.2637,50.1662,50.2562,88700.0
2013-02-19 12:40:00,67.07,67.12,67.02,67.11,107300.0,50.2562,50.2936,50.2187,50.2861,107300.0
2013-02-19 12:50:00,67.1,67.22,67.08,67.21,84500.0,50.2786,50.3686,50.2637,50.3611,84500.0
2013-02-19 13:00:00,67.22,67.35,67.21,67.34,79300.0,50.3686,50.466,50.3611,50.4585,79300.0
2013-02-19 13:10:00,67.33,67.36,67.24,67.26,133300.0,50.451,50.4735,50.3835,50.3985,133300.0
2013-02-19 13:20:00,67.27,67.27,67.17,67.19,44800.0,50.406,50.406,50.3311,50.3461,44800.0
2013-02-19 13:30:00,67.2,67.26,67.19,67.21,65500.0,50.3536,50.3985,50.3461,50.3611,65500.0
2013-02-19 13:40:00,67.22,67.23,67.17,67.17,53600.0,50.3686,50.376,50.3311,50.3311,53600.0
2013-02-19 13:50:00,67.18,67.22,67.16,67.2,77800.0,50.3386,50.3686,50.3236,50.3536,77800.0
2013-02-19 14:00:00,67.2,67.32,67.19,67.31,126200.0,50.3536,50.4435,50.3461,50.436,126200.0
2013-02-19 14:10:00,67.32,67.47,67.32,67.47,62700.0,50.4435,50.5559,50.4435,50.5559,62700.0
2013-02-19 14:20:00,67.47,67.61,67.46,67.61,79700.0,50.5559,50.6608,50.5484,50.6608,79700.0
2013-02-19 14:30:00,67.61,67.72,67.58,67.7,153800.0,50.6608,50.7432,50.6383,50.7282,153800.0
2013-02-19 14:40:00,67.7,67.72,67.54,67.54,155300.0,50.7282,50.7432,50.6083,50.6083,155300.0
2013-02-19 14:50:00,67.54,67.55,67.43,67.45,79800.0,50.6083,50.6158,50.5259,50.5409,79800.0
2013-02-19 15:00:00,67.45,67.47,67.42,67.43,88800.0,50.5409,50.5559,50.5184,50.5259,88800.0
2013-02-19 15:10:00,67.43,67.47,67.4,67.45,115200.0,50.5259,50.5559,50.5034,50.5409,115200.0
2013-02-19 15:20:00,67.46,67.49,67.38,67.43,117000.0,50.5484,50.5709,50.4884,50.5259,117000.0
2013-02-19 15:30:00,67.43,67.46,67.38,67.42,86800.0,50.5259,50.5484,50.4884,50.5184,86800.0
2013-02-19 15:40:00,67.42,67.54,67.39,67.53,196000.0,50.5184,50.6083,50.4959,50.6008,196000.0
2013-02-19 15:50:00,67.53,67.59,67.5,67.55,341200.0,50.6008,50.6458,50.5784,50.6158,341200.0
2013-02-20 09:30:00,67.5,67.6,67.35,67.39,199100.0,50.5784,50.6533,50.466,50.4959,199100.0
2013-02-20 09:40:00,67.39,67.4,67.06,67.22,225500.0,50.4959,50.5034,50.2487,50.3686,225500.0
2013-02-20 09:50:00,67.22,67.28,67.12,67.15,76900.0,50.3686,50.4135,50.2936,50.3161,76900.0
2013-02-20 10:00:00,67.14,67.2,67.09,67.13,100200.0,50.3086,50.3536,50.2711,50.3011,100200.0
2013-02-20 10:10:00,67.12,67.25,67.08,67.23,96600.0,50.2936,50.391,50.2637,50.376,96600.0
2013-02-20 10:20:00,67.24,67.35,67.21,67.35,83500.0,50.3835,50.466,50.3611,50.466,83500.0
2013-02-20 10:30:00,67.35,67.4,67.28,67.28,98400.0,50.466,50.5034,50.4135,50.4135,98400.0
2013-02-20 10:40:00,67.29,67.29,67.21,67.24,52500.0,50.421,50.421,50.3611,50.3835,52500.0
2013-02-20 10:50:00,67.24,67.31,67.14,67.24,61700.0,50.3835,50.436,50.3086,50.3835,61700.0
2013-02-20 11:00:00,67.24,67.26,67.13,67.18,65400.0,50.3835,50.3985,50.3011,50.3386,65400.0
2013-02-20 11:10:00,67.18,67.22,67.09,67.1,73500.0,50.3386,50.3686,50.2711,50.2786,73500.0
2013-02-20 11:20:00,67.11,67.29,67.1,67.2,75400.0,50.2861,50.421,50.2786,50.3536,75400.0
2013-02-20 11:30:00,67.2,67.29,67.04,67.09,67000.0,50.3536,50.421,50.2337,50.2711,67000.0
2013-02-20 11:40:00,67.09,67.15,67.03,67.13,69300.0,50.2711,50.3161,50.2262,50.3011,69300.0
2013-02-20 11:50:00,67.14,67.19,67.05,67.06,90200.0,50.3086,50.3461,50.2412,50.2487,90200.0
2013-02-20 12:00:00,67.05,67.23,66.99,67.15,116400.0,50.2412,50.376,50.1962,50.3161,116400.0
2013-02-20 12:10:00,67.15,67.23,67.11,67.23,46600.0,50.3161,50.376,50.2861,50.376,46600.0
2013-02-20 12:20:00,67.23,67.29,67.18,67.21,54100.0,50.376,50.421,50.3386,50.3611,54100.0
2013-02-20 12:30:00,67.21,67.27,67.14,67.27,54800.0,50.3611,50.406,50.3086,50.406,54800.0
2013-02-20 12:40:00,67.28,67.32,67.2,67.3,33000.0,50.4135,50.4435,50.3536,50.4285,33000.0
2013-02-20 12:50:00,67.29,67.3,67.19,67.2,50100.0,50.421,50.4285,50.3461,50.3536,50100.0
2013-02-20 13:00:00,67.19,67.19,67.07,67.11,49900.0,50.3461,50.3461,50.2562,50.2861,49900.0
2013-02-20 13:10:00,67.1,67.14,67.03,67.1,52400.0,50.2786,50.3086,50.2262,50.2786,52400.0
2013-02-20 13:20:00,67.09,67.17,67.09,67.14,38000.0,50.2711,50.3311,50.2711,50.3086,38000.0
2013-02-20 13:30:00,67.13,67.13,67.01,67.04,93600.0,50.3011,50.3011,50.2112,50.2337,93600.0
2013-02-20 13:40:00,67.04,67.13,67.03,67.1,35400.0,50.2337,50.3011,50.2262,50.2786,35400.0
2013-02-20 13:50:00,67.09,67.09,67.0,67.03,49900.0,50.2711,50.2711,50.2037,50.2262,49900.0
2013-02-20 14:00:00,67.03,67.13,66.87,67.13,166300.0,50.2262,50.3011,50.1063,50.3011,166300.0
2013-02-20 14:10:00,67.13,67.15,66.94,66.97,63200.0,50.3011,50.3161,50.1587,50.1812,63200.0
2013-02-20 14:20:00,66.97,66.97,66.87,66.93,63200.0,50.1812,50.1812,50.1063,50.1513,63200.0
2013-02-20 14:30:00,66.93,67.01,66.9,66.98,59900.0,50.1513,50.2112,50.1288,50.1887,59900.0
2013-02-20 14:40:00,66.97,66.98,66.7,66.72,116700.0,50.1812,50.1887,49.9789,49.9939,116700.0
2013-02-20 14:50:00,66.72,66.78,66.56,66.58,161500.0,49.9939,50.0389,49.874,49.889,161500.0
2013-02-20 15:00:00,66.59,66.59,66.46,66.57,163100.0,49.8965,49.8965,49.7991,49.8815,163100.0
2013-02-20 15:10:00,66.57,66.65,66.47,66.51,149800.0,49.8815,49.9414,49.8066,49.8365,149800.0
2013-02-20 15:20:00,66.51,66.55,66.41,66.46,129200.0,49.8365,49.8665,49.7616,49.7991,129200.0
2013-02-20 15:30:00,66.46,66.6,66.37,66.57,239100.0,49.7991,49.904,49.7316,49.8815,239100.0
2013-02-20 15:40:00,66.56,66.59,66.39,66.46,293200.0,49.874,49.8965,49.7466,49.7991,293200.0
2013-02-20 15:50:00,66.46,66.49,66.39,66.44,541100.0,49.7991,49.8216,49.7466,49.7841,541100.0
2013-02-21 09:30:00,65.86,65.92,65.24,65.26,577700.0,49.3495,49.3945,48.8849,48.8999,577700.0
2013-02-21 09:40:00,65.28,65.32,65.08,65.17,436800.0,48.9149,48.9449,48.765,48.8325,436800.0
2013-02-21 09:50:00,65.16,65.17,64.6,64.82,829300.0,48.825,48.8325,48.4054,48.5702,829300.0
2013-02-21 10:00:00,64.82,64.87,64.69,64.78,548300.0,48.5702,48.6077,48.4728,48.5402,548300.0
2013-02-21 10:10:00,64.78,64.98,64.74,64.94,419400.0,48.5402,48.6901,48.5103,48.6601,419400.0
2013-02-21 10:20:00,64.93,65.06,64.93,65.0,383600.0,48.6526,48.75,48.6526,48.7051,383600.0
2013-02-21 10:30:00,65.0,65.11,64.99,65.05,368800.0,48.7051,48.7875,48.6976,48.7426,368800.0
2013-02-21 10:40:00,65.05,65.23,65.03,65.06,203900.0,48.7426,48.8774,48.7276,48.75,203900.0
2013-02-21 10:50:00,65.06,65.1,64.9,65.09,189200.0,48.75,48.78,48.6302,48.7725,189200.0
2013-02-21 11:00:00,65.1,65.18,65.02,65.03,169800.0,48.78,48.84,48.7201,48.7276,169800.0
2013-02-21 11:10:00,65.03,65.08,64.96,65.0,231600.0,48.7276,48.765,48.6751,48.7051,231600.0
2013-02-21 11:20:00,64.99,65.12,64.89,65.07,211500.0,48.6976,48.795,48.6227,48.7575,211500.0
2013-02-21 11:30:00,65.08,65.2,65.02,65.15,144300.0,48.765,48.8549,48.7201,48.8175,144300.0
2013-02-21 11:40:00,65.15,65.2,65.12,65.18,108400.0,48.8175,48.8549,48.795,48.84,108400.0
2013-02-21 11:50:00,65.17,65.21,65.0,65.06,115100.0,48.8325,48.8624,48.7051,48.75,115100.0
2013-02-21 12:00:00,65.06,65.09,64.99,64.99,102600.0,48.75,48.7725,48.6976,48.6976,102600.0
2013-02-21 12:10:00,64.99,64.99,64.79,64.8,145100.0,48.6976,48.6976,48.5477,48.5552,145100.0
2013-02-21 12:20:00,64.8,64.98,64.79,64.94,100200.0,48.5552,48.6901,48.5477,48.6601,100200.0
2013-02-21 12:30:00,64.94,64.95,64.8,64.84,113400.0,48.6601,48.6676,48.5552,48.5852,113400.0
2013-02-21 12:40:00,64.84,64.9,64.78,64.87,134900.0,48.5852,48.6302,48.5402,48.6077,134900.0
2013-02-21 12:50:00,64.88,64.9,64.82,64.9,100000.0,48.6152,48.6302,48.5702,48.6302,100000.0
2013-02-21 13:00:00,64.89,64.98,64.78,64.78,125100.0,48.6227,48.6901,48.5402,48.5402,125100.0
2013-02-21 13:10:00,64.78,64.78,64.62,64.63,115600.0,48.5402,48.5402,48.4204,48.4278,115600.0
2013-02-21 13:20:00,64.64,64.7,64.6,64.66,138200.0,48.4353,48.4803,48.4054,48.4503,138200.0
2013-02-21 13:30:00,64.65,64.79,64.65,64.68,98100.0,48.4428,48.5477,48.4428,48.4653,98100.0
2013-02-21 13:40:00,64.67,64.67,64.6,64.6,103100.0,48.4578,48.4578,48.4054,48.4054,103100.0
2013-02-21 13:50:00,64.6,64.64,64.6,64.63,119900.0,48.4054,48.4353,48.4054,48.4278,119900.0
2013-02-21 14:00:00,64.62,64.64,64.47,64.47,211100.0,48.4204,48.4353,48.308,48.308,211100.0
2013-02-21 14:10:00,64.47,64.53,64.42,64.45,117900.0,48.308,48.3529,48.2705,48.293,117900.0
2013-02-21 14:20:00,64.45,64.47,64.37,64.45,142200.0,48.293,48.308,48.233,48.293,142200.0
2013-02-21 14:30:00,64.45,64.52,64.39,64.45,282900.0,48.293,48.3454,48.248,48.293,282900.0
2013-02-21 14:40:00,64.44,64.51,64.38,64.45,139300.0,48.2855,48.3379,48.2405,48.293,139300.0
2013-02-21 14:50:00,64.45,64.64,64.35,64.56,296800.0,48.293,48.4353,48.218,48.3754,296800.0
2013-02-21 15:00:00,64.56,64.79,64.53,64.76,330800.0,48.3754,48.5477,48.3529,48.5253,330800.0
2013-02-21 15:10:00,64.75,64.81,64.59,64.59,334700.0,48.5178,48.5627,48.3979,48.3979,334700.0
2013-02-21 15:20:00,64.59,64.71,64.57,64.65,250400.0,48.3979,48.4878,48.3829,48.4428,250400.0
2013-02-21 15:30:00,64.64,64.7,64.56,64.56,225600.0,48.4353,48.4803,48.3754,48.3754,225600.0
2013-02-21 15:40:00,64.56,64.59,64.42,64.47,341000.0,48.3754,48.3979,48.2705,48.308,341000.0
2013-02-21 15:50:00,64.48,64.52,64.29,64.35,744400.0,48.3154,48.3454,48.1731,48.218,744400.0
2013-02-22 09:30:00,64.86,65.05,64.5,64.94,512200.0,48.6002,48.7426,48.3304,48.6601,512200.0
2013-02-22 09:40:00,64.92,64.96,64.68,64.79,341800.0,48.6451,48.6751,48.4653,48.5477,341800.0
2013-02-22 09:50:00,64.8,65.23,64.8,65.11,300300.0,48.5552,48.8774,48.5552,48.7875,300300.0
2013-02-22 10:00:00,65.12,65.45,65.07,65.45,260500.0,48.795,49.0423,48.7575,49.0423,260500.0
2013-02-22 10:10:00,65.45,65.45,65.25,65.26,232800.0,49.0423,49.0423,48.8924,48.8999,232800.0
2013-02-22 10:20:00,65.26,65.31,65.1,65.15,137500.0,48.8999,48.9374,48.78,48.8175,137500.0
2013-02-22 10:30:00,65.16,65.41,65.14,65.33,149000.0,48.825,49.0123,48.81,48.9524,149000.0
2013-02-22 10:40:00,65.33,65.47,65.31,65.39,222700.0,48.9524,49.0573,48.9374,48.9973,222700.0
2013-02-22 10:50:00,65.38,65.46,65.23,65.26,276500.0,48.9898,49.0498,48.8774,48.8999,276500.0
2013-02-22 11:00:00,65.27,65.29,65.16,65.28,115700.0,48.9074,48.9224,48.825,48.9149,115700.0
2013-02-22 11:10:00,65.27,65.31,65.07,65.12,85900.0,48.9074,48.9374,48.7575,48.795,85900.0
2013-02-22 11:20:00,65.12,65.14,65.06,65.12,70000.0,48.795,48.81,48.75,48.795,70000.0
2013-02-22 11:30:00,65.12,65.38,65.11,65.38,173800.0,48.795,48.9898,48.7875,48.9898,173800.0
2013-02-22 11:40:00,65.37,65.42,65.33,65.38,76000.0,48.9823,49.0198,48.9524,48.9898,76000.0
2013-02-22 11:50:00,65.37,65.63,65.37,65.51,191100.0,48.9823,49.1772,48.9823,49.0872,191100.0
2013-02-22 12:00:00,65.5,65.71,65.47,65.68,186000.0,49.0797,49.2371,49.0573,49.2146,186000.0
2013-02-22 12:10:00,65.68,65.68,65.47,65.47,74800.0,49.2146,49.2146,49.0573,49.0573,74800.0
2013-02-22 12:20:00,65.47,65.55,65.43,65.45,75900.0,49.0573,49.1172,49.0273,49.0423,75900.0
2013-02-22 12:30:00,65.46,65.56,65.44,65.49,57900.0,49.0498,49.1247,49.0348,49.0722,57900.0
2013-02-22 12:40:00,65.5,65.67,65.45,65.67,81000.0,49.0797,49.2071,49.0423,49.2071,81000.0
2013-02-22 12:50:00,65.68,65.74,65.62,65.68,66300.0,49.2146,49.2596,49.1697,49.2146,66300.0
2013-02-22 13:00:00,65.66,65.72,65.53,65.54,130600.0,49.1996,49.2446,49.1022,49.1097,130600.0
2013-02-22 13:10:00,65.54,65.57,65.42,65.5,111000.0,49.1097,49.1322,49.0198,49.0797,111000.0
2013-02-22 13:20:00,65.51,65.52,65.39,65.43,86300.0,49.0872,49.0947,48.9973,49.0273,86300.0
2013-02-22 13:30:00,65.42,65.6,65.41,65.6,44400.0,49.0198,49.1547,49.0123,49.1547,44400.0
2013-02-22 13:40:00,65.6,65.72,65.6,65.71,145400.0,49.1547,49.2446,49.1547,49.2371,145400.0
2013-02-22 13:50:00,65.7,65.71,65.58,65.58,105500.0,49.2296,49.2371,49.1397,49.1397,105500.0
2013-02-22 14:00:00,65.59,65.59,65.48,65.49,93500.0,49.1472,49.1472,49.0648,49.0722,93500.0
2013-02-22 14:10:00,65.5,65.53,65.39,65.41,128300.0,49.0797,49.1022,48.9973,49.0123,128300.0
2013-02-22 14:20:00,65.4,65.51,65.4,65.5,188600.0,49.0048,49.0872,49.0048,49.0797,188600.0
2013-02-22 14:30:00,65.51,65.52,65.42,65.44,78600.0,49.0872,49.0947,49.0198,49.0348,78600.0
2013-02-22 14:40:00,65.46,65.48,65.42,65.43,108800.0,49.0498,49.0648,49.0198,49.0273,108800.0
2013-02-22 14:50:00,65.43,65.51,65.43,65.45,93800.0,49.0273,49.0872,49.0273,49.0423,93800.0
2013-02-22 15:00:00,65.44,65.6,65.44,65.53,142600.0,49.0348,49.1547,49.0348,49.1022,142600.0
2013-02-22 15:10:00,65.54,65.63,65.53,65.6,228800.0,49.1097,49.1772,49.1022,49.1547,228800.0
2013-02-22 15:20:00,65.6,65.61,65.54,65.59,176600.0,49.1547,49.1622,49.1097,49.1472,176600.0
2013-02-22 15:30:00,65.59,65.63,65.56,65.63,170300.0,49.1472,49.1772,49.1247,49.1772,170300.0
2013-02-22 15:40:00,65.61,65.62,65.53,65.53,168500.0,49.1622,49.1697,49.1022,49.1022,168500.0
2013-02-22 15:50:00,65.54,65.57,65.42,65.56,546500.0,49.1097,49.1322,49.0198,49.1247,546500.0
2013-02-25 09:30:00,66.08,66.55,65.76,65.76,510700.0,49.5143,49.8665,49.2746,49.2746,510700.0
2013-02-25 09:40:00,65.75,65.9,65.6,65.79,342400.0,49.2671,49.3795,49.1547,49.297,342400.0
2013-02-25 09:50:00,65.76,66.06,65.75,65.87,363300.0,49.2746,49.4994,49.2671,49.357,363300.0
2013-02-25 10:00:00,65.89,66.16,65.87,65.99,203500.0,49.372,49.5743,49.357,49.4469,203500.0
2013-02-25 10:10:00,65.98,66.04,65.85,66.04,217000.0,49.4394,49.4844,49.342,49.4844,217000.0
2013-02-25 10:20:00,66.03,66.06,65.86,65.89,350900.0,49.4769,49.4994,49.3495,49.372,350900.0
2013-02-25 10:30:00,65.88,65.92,65.81,65.84,254000.0,49.3645,49.3945,49.312,49.3345,254000.0
2013-02-25 10:40:00,65.84,65.87,65.69,65.74,217500.0,49.3345,49.357,49.2221,49.2596,217500.0
2013-02-25 10:50:00,65.74,65.75,65.67,65.68,135900.0,49.2596,49.2671,49.2071,49.2146,135900.0
2013-02-25 11:00:00,65.67,65.8,65.64,65.76,171900.0,49.2071,49.3045,49.1846,49.2746,171900.0
2013-02-25 11:10:00,65.75,65.86,65.69,65.77,121800.0,49.2671,49.3495,49.2221,49.2821,121800.0
2013-02-25 11:20:00,65.75,65.94,65.7,65.84,92400.0,49.2671,49.4094,49.2296,49.3345,92400.0
2013-02-25 11:30:00,65.83,65.89,65.61,65.66,144900.0,49.327,49.372,49.1622,49.1996,144900.0
2013-02-25 11:40:00,65.67,65.71,65.5,65.54,150200.0,49.2071,49.2371,49.0797,49.1097,150200.0
2013-02-25 11:50:00,65.55,65.55,65.33,65.35,244700.0,49.1172,49.1172,48.9524,48.9673,244700.0
2013-02-25 12:00:00,65.35,65.57,65.34,65.53,135800.0,48.9673,49.1322,48.9599,49.1022,135800.0
2013-02-25 12:10:00,65.53,65.59,65.46,65.47,87000.0,49.1022,49.1472,49.0498,49.0573,87000.0
2013-02-25 12:20:00,65.47,65.57,65.4,65.48,111100.0,49.0573,49.1322,49.0048,49.0648,111100.0
2013-02-25 12:30:00,65.46,65.54,65.42,65.46,62800.0,49.0498,49.1097,49.0198,49.0498,62800.0
2013-02-25 12:40:00,65.46,65.59,65.44,65.58,93400.0,49.0498,49.1472,49.0348,49.1397,93400.0
2013-02-25 12:50:00,65.58,65.71,65.54,65.71,147300.0,49.1397,49.2371,49.1097,49.2371,147300.0
2013-02-25 13:00:00,65.7,65.77,65.62,65.67,111200.0,49.2296,49.2821,49.1697,49.2071,111200.0
2013-02-25 13:10:00,65.67,65.68,65.6,65.67,116900.0,49.2071,49.2146,49.1547,49.2071,116900.0
2013-02-25 13:20:00,65.66,65.68,65.6,65.62,93200.0,49.1996,49.2146,49.1547,49.1697,93200.0
2013-02-25 13:30:00,65.62,65.64,65.48,65.56,148100.0,49.1697,49.1846,49.0648,49.1247,148100.0
2013-02-25 13:40:00,65.55,65.61,65.48,65.61,177300.0,49.1172,49.1622,49.0648,49.1622,177300.0
2013-02-25 13:50:00,65.62,65.78,65.56,65.6,236300.0,49.1697,49.2895,49.1247,49.1547,236300.0
2013-02-25 14:00:00,65.6,65.6,65.34,65.47,282900.0,49.1547,49.1547,48.9599,49.0573,282900.0
2013-02-25 14:10:00,65.47,65.49,65.39,65.48,179600.0,49.0573,49.0722,48.9973,49.0648,179600.0
2013-02-25 14:20:00,65.49,65.49,65.28,65.43,200500.0,49.0722,49.0722,48.9149,49.0273,200500.0
2013-02-25 14:30:00,65.43,65.52,65.32,65.32,109100.0,49.0273,49.0947,48.9449,48.9449,109100.0
2013-02-25 14:40:00,65.32,65.33,65.11,65.13,159500.0,48.9449,48.9524,48.7875,48.8025,159500.0
2013-02-25 14:50:00,65.13,65.22,65.1,65.13,138800.0,48.8025,48.8699,48.78,48.8025,138800.0
2013-02-25 15:00:00,65.13,65.2,65.1,65.12,150900.0,48.8025,48.8549,48.78,48.795,150900.0
2013-02-25 15:10:00,65.13,65.21,64.92,64.92,214400.0,48.8025,48.8624,48.6451,48.6451,214400.0
2013-02-25 15:20:00,64.91,64.94,64.72,64.78,209800.0,48.6376,48.6601,48.4953,48.5402,209800.0
2013-02-25 15:30:00,64.77,64.81,64.65,64.69,326800.0,48.5327,48.5627,48.4428,48.4728,326800.0
2013-02-25 15:40:00,64.68,64.76,64.54,64.55,499500.0,48.4653,48.5253,48.3604,48.3679,499500.0
2013-02-25 15:50:00,64.55,64.56,63.82,63.92,1893300.0,48.3679,48.3754,47.8209,47.8958,1893300.0
2013-02-26 09:30:00,65.57,66.73,65.49,66.7,2286400.0,49.1322,50.0014,49.0722,49.9789,2286400.0
2013-02-26 09:40:00,66.72,67.35,66.68,67.16,2074800.0,49.9939,50.466,49.9639,50.3236,2074800.0
2013-02-26 09:50:00,67.16,67.34,66.9,67.08,1092700.0,50.3236,50.4585,50.1288,50.2637,1092700.0
2013-02-26 10:00:00,67.1,67.72,67.09,67.48,1442300.0,50.2786,50.7432,50.2711,50.5634,1442300.0
2013-02-26 10:10:00,67.48,67.87,67.42,67.75,913700.0,50.5634,50.8556,50.5184,50.7657,913700.0
2013-02-26 10:20:00,67.76,68.0,67.68,67.73,865200.0,50.7732,50.953,50.7132,50.7507,865200.0
2013-02-26 10:30:00,67.71,67.86,67.54,67.74,814900.0,50.7357,50.8481,50.6083,50.7582,814900.0
2013-02-26 10:40:00,67.74,67.95,67.66,67.85,416100.0,50.7582,50.9155,50.6982,50.8406,416100.0
2013-02-26 10:50:00,67.85,67.89,67.56,67.61,499300.0,50.8406,50.8706,50.6233,50.6608,499300.0
2013-02-26 11:00:00,67.6,67.62,67.27,67.4,674300.0,50.6533,50.6683,50.406,50.5034,674300.0
2013-02-26 11:10:00,67.4,67.44,67.14,67.33,606000.0,50.5034,50.5334,50.3086,50.451,606000.0
2013-02-26 11:20:00,67.33,67.45,67.25,67.4,442200.0,50.451,50.5409,50.391,50.5034,442200.0
2013-02-26 11:30:00,67.4,67.66,67.4,67.58,558900.0,50.5034,50.6982,50.5034,50.6383,558900.0
2013-02-26 11:40:00,67.57,67.59,67.21,67.45,314400.0,50.6308,50.6458,50.3611,50.5409,314400.0
2013-02-26 11:50:00,67.45,67.5,67.2,67.41,293900.0,50.5409,50.5784,50.3536,50.5109,293900.0
2013-02-26 12:00:00,67.43,67.67,67.35,67.47,271700.0,50.5259,50.7057,50.466,50.5559,271700.0
2013-02-26 12:10:00,67.46,67.62,67.4,67.44,170500.0,50.5484,50.6683,50.5034,50.5334,170500.0
2013-02-26 12:20:00,67.45,67.67,67.42,67.6,215400.0,50.5409,50.7057,50.5184,50.6533,215400.0
2013-02-26 12:30:00,67.6,67.84,67.53,67.72,314300.0,50.6533,50.8331,50.6008,50.7432,314300.0
2013-02-26 12:40:00,67.74,67.8,67.5,67.7,201000.0,50.7582,50.8032,50.5784,50.7282,201000.0
2013-02-26 12:50:00,67.69,67.73,67.55,67.66,160900.0,50.7207,50.7507,50.6158,50.6982,160900.0
2013-02-26 13:00:00,67.65,67.78,67.51,67.57,181900.0,50.6908,50.7882,50.5859,50.6308,181900.0
2013-02-26 13:10:00,67.57,67.6,67.32,67.5,315700.0,50.6308,50.6533,50.4435,50.5784,315700.0
2013-02-26 13:20:00,67.52,67.58,67.35,67.39,192000.0,50.5933,50.6383,50.466,50.4959,192000.0
2013-02-26 13:30:00,67.39,67.58,67.38,67.5,360500.0,50.4959,50.6383,50.4884,50.5784,360500.0
2013-02-26 13:40:00,67.49,67.64,67.46,67.54,163800.0,50.5709,50.6833,50.5484,50.6083,163800.0
2013-02-26 13:50:00,67.53,67.68,67.46,67.53,152200.0,50.6008,50.7132,50.5484,50.6008,152200.0
2013-02-26 14:00:00,67.52,67.59,67.46,67.51,173300.0,50.5933,50.6458,50.5484,50.5859,173300.0
2013-02-26 14:10:00,67.5,67.51,67.37,67.39,206200.0,50.5784,50.5859,50.481,50.4959,206200.0
2013-02-26 14:20:00,67.39,67.5,67.27,67.35,252400.0,50.4959,50.5784,50.406,50.466,252400.0
2013-02-26 14:30:00,67.34,67.6,67.34,67.44,267300.0,50.4585,50.6533,50.4585,50.5334,267300.0
2013-02-26 14:40:00,67.45,67.46,67.3,67.39,204700.0,50.5409,50.5484,50.4285,50.4959,204700.0
2013-02-26 14:50:00,67.38,67.41,67.24,67.28,293700.0,50.4884,50.5109,50.3835,50.4135,293700.0
2013-02-26 15:00:00,67.28,67.4,67.22,67.26,271000.0,50.4135,50.5034,50.3686,50.3985,271000.0
2013-02-26 15:10:00,67.26,67.34,67.18,67.24,483600.0,50.3985,50.4585,50.3386,50.3835,483600.0
2013-02-26 15:20:00,67.25,67.34,67.18,67.34,425900.0,50.391,50.4585,50.3386,50.4585,425900.0
2013-02-26 15:30:00,67.34,67.35,67.22,67.3,353600.0,50.4585,50.466,50.3686,50.4285,353600.0
2013-02-26 15:40:00,67.3,67.5,67.27,67.4,647000.0,50.4285,50.5784,50.406,50.5034,647000.0
2013-02-26 15:50:00,67.4,67.63,67.4,67.6,1301800.0,50.5034,50.6758,50.5034,50.6533,1301800.0
2013-02-27 09:30:00,67.58,67.85,67.58,67.8,465900.0,50.6383,50.8406,50.6383,50.8032,465900.0
2013-02-27 09:40:00,67.8,67.86,67.48,67.48,555700.0,50.8032,50.8481,50.5634,50.5634,555700.0
2013-02-27 09:50:00,67.48,67.7,67.37,67.59,270800.0,50.5634,50.7282,50.481,50.6458,270800.0
2013-02-27 10:00:00,67.6,67.98,67.6,67.7,370200.0,50.6533,50.938,50.6533,50.7282,370200.0
2013-02-27 10:10:00,67.7,67.82,67.68,67.81,184800.0,50.7282,50.8181,50.7132,50.8106,184800.0
2013-02-27 10:20:00,67.8,68.2,67.76,68.06,450900.0,50.8032,51.1029,50.7732,50.998,450900.0
2013-02-27 10:30:00,68.06,68.28,68.05,68.16,258400.0,50.998,51.1628,50.9905,51.0729,258400.0
2013-02-27 10:40:00,68.16,68.25,68.01,68.04,169100.0,51.0729,51.1403,50.9605,50.983,169100.0
2013-02-27 10:50:00,68.04,68.14,68.02,68.08,118500.0,50.983,51.0579,50.968,51.013,118500.0
2013-02-27 11:00:00,68.08,68.28,68.07,68.14,198200.0,51.013,51.1628,51.0055,51.0579,198200.0
2013-02-27 11:10:00,68.15,68.22,68.1,68.16,129600.0,51.0654,51.1179,51.0279,51.0729,129600.0
2013-02-27 11:20:00,68.15,68.19,68.03,68.05,97700.0,51.0654,51.0954,50.9755,50.9905,97700.0
2013-02-27 11:30:00,68.05,68.17,68.01,68.17,168900.0,50.9905,51.0804,50.9605,51.0804,168900.0
2013-02-27 11:40:00,68.18,68.19,68.09,68.13,78400.0,51.0879,51.0954,51.0205,51.0504,78400.0
2013-02-27 11:50:00,68.14,68.18,68.05,68.07,123700.0,51.0579,51.0879,50.9905,51.0055,123700.0
2013-02-27 12:00:00,68.08,68.19,68.06,68.14,144600.0,51.013,51.0954,50.998,51.0579,144600.0
2013-02-27 12:10:00,68.14,68.14,67.94,67.95,142400.0,51.0579,51.0579,50.9081,50.9155,142400.0
2013-02-27 12:20:00,67.95,68.11,67.94,68.11,175300.0,50.9155,51.0354,50.9081,51.0354,175300.0
2013-02-27 12:30:00,68.11,68.19,68.11,68.13,198000.0,51.0354,51.0954,51.0354,51.0504,198000.0
2013-02-27 12:40:00,68.12,68.16,68.01,68.01,129400.0,51.0429,51.0729,50.9605,50.9605,129400.0
2013-02-27 12:50:00,68.01,68.06,67.95,67.98,176300.0,50.9605,50.998,50.9155,50.938,176300.0
2013-02-27 13:00:00,68.0,68.03,67.95,68.03,119500.0,50.953,50.9755,50.9155,50.9755,119500.0
2013-02-27 13:10:00,68.02,68.11,67.99,68.11,91000.0,50.968,51.0354,50.9455,51.0354,91000.0
2013-02-27 13:20:00,68.1,68.13,68.02,68.05,187200.0,51.0279,51.0504,50.968,50.9905,187200.0
2013-02-27 13:30:00,68.06,68.12,68.03,68.1,126900.0,50.998,51.0429,50.9755,51.0279,126900.0
2013-02-27 13:40:00,68.1,68.14,68.03,68.03,120100.0,51.0279,51.0579,50.9755,50.9755,120100.0
2013-02-27 13:50:00,68.03,68.07,67.99,68.01,279000.0,50.9755,51.0055,50.9455,50.9605,279000.0
2013-02-27 14:00:00,68.02,68.06,67.97,67.99,328600.0,50.968,50.998,50.9305,50.9455,328600.0
2013-02-27 14:10:00,67.99,68.1,67.98,68.01,121700.0,50.9455,51.0279,50.938,50.9605,121700.0
2013-02-27 14:20:00,68.0,68.05,67.91,67.92,275600.0,50.953,50.9905,50.8856,50.8931,275600.0
2013-02-27 14:30:00,67.92,68.03,67.75,67.96,2510200.0,50.8931,50.9755,50.7657,50.923,2510200.0
2013-02-27 14:40:00,67.97,67.98,67.75,67.87,1658200.0,50.9305,50.938,50.7657,50.8556,1658200.0
2013-02-27 14:50:00,67.88,67.9,67.75,67.84,354600.0,50.8631,50.8781,50.7657,50.8331,354600.0
2013-02-27 15:00:00,67.85,67.89,67.8,67.83,379200.0,50.8406,50.8706,50.8032,50.8256,379200.0
2013-02-27 15:10:00,67.82,68.0,67.81,67.99,437800.0,50.8181,50.953,50.8106,50.9455,437800.0
2013-02-27 15:20:00,67.99,68.14,67.99,68.05,258600.0,50.9455,51.0579,50.9455,50.9905,258600.0
2013-02-27 15:30:00,68.06,68.12,68.0,68.08,300200.0,50.998,51.0429,50.953,51.013,300200.0
2013-02-27 15:40:00,68.09,68.11,67.95,68.02,333800.0,51.0205,51.0354,50.9155,50.968,333800.0
2013-02-27 15:50:00,68.02,68.1,67.98,68.05,647900.0,50.968,51.0279,50.938,50.9905,647900.0
2013-02-28 09:30:00,67.91,68.5,67.86,68.47,460900.0,50.8856,51.3277,50.8481,51.3052,460900.0
2013-02-28 09:40:00,68.47,68.67,68.38,68.67,320500.0,51.3052,51.4551,51.2378,51.4551,320500.0
2013-02-28 09:50:00,68.65,68.74,68.41,68.54,288600.0,51.4401,51.5075,51.2602,51.3576,288600.0
2013-02-28 10:00:00,68.55,68.55,68.31,68.49,186900.0,51.3651,51.3651,51.1853,51.3202,186900.0
2013-02-28 10:10:00,68.5,68.66,68.43,68.55,167300.0,51.3277,51.4476,51.2752,51.3651,167300.0
2013-02-28 10:20:00,68.56,68.75,68.53,68.62,217300.0,51.3726,51.515,51.3501,51.4176,217300.0
2013-02-28 10:30:00,68.62,68.84,68.6,68.8,289800.0,51.4176,51.5824,51.4026,51.5525,289800.0
2013-02-28 10:40:00,68.8,68.81,68.59,68.59,204900.0,51.5525,51.56,51.3951,51.3951,204900.0
2013-02-28 10:50:00,68.6,68.66,68.41,68.47,282300.0,51.4026,51.4476,51.2602,51.3052,282300.0
2013-02-28 11:00:00,68.46,68.57,68.42,68.53,341500.0,51.2977,51.3801,51.2677,51.3501,341500.0
2013-02-28 11:10:00,68.53,68.59,68.5,68.52,91500.0,51.3501,51.3951,51.3277,51.3427,91500.0
2013-02-28 11:20:00,68.53,68.53,68.37,68.42,131000.0,51.3501,51.3501,51.2303,51.2677,131000.0
2013-02-28 11:30:00,68.42,68.48,68.28,68.31,144800.0,51.2677,51.3127,51.1628,51.1853,144800.0
2013-02-28 11:40:00,68.32,68.4,68.3,68.33,117000.0,51.1928,51.2527,51.1778,51.2003,117000.0
2013-02-28 11:50:00,68.34,68.39,68.26,68.36,105800.0,51.2078,51.2452,51.1478,51.2228,105800.0
2013-02-28 12:00:00,68.37,68.6,68.37,68.6,147800.0,51.2303,51.4026,51.2303,51.4026,147800.0
2013-02-28 12:10:00,68.59,68.65,68.53,68.64,101600.0,51.3951,51.4401,51.3501,51.4326,101600.0
2013-02-28 12:20:00,68.63,68.78,68.63,68.73,139900.0,51.4251,51.5375,51.4251,51.5,139900.0
2013-02-28 12:30:00,68.74,68.84,68.66,68.83,122300.0,51.5075,51.5824,51.4476,51.5749,122300.0
2013-02-28 12:40:00,68.82,68.86,68.8,68.81,55800.0,51.5674,51.5974,51.5525,51.56,55800.0
2013-02-28 12:50:00,68.81,68.82,68.62,68.62,110600.0,51.56,51.5674,51.4176,51.4176,110600.0
2013-02-28 13:00:00,68.61,68.68,68.59,68.64,80400.0,51.4101,51.4625,51.3951,51.4326,80400.0
2013-02-28 13:10:00,68.64,68.74,68.63,68.73,111000.0,51.4326,51.5075,51.4251,51.5,111000.0
2013-02-28 13:20:00,68.73,68.85,68.67,68.8,105600.0,51.5,51.5899,51.4551,51.5525,105600.0
2013-02-28 13:30:00,68.78,68.85,68.75,68.77,119500.0,51.5375,51.5899,51.515,51.53,119500.0
2013-02-28 13:40:00,68.77,68.87,68.73,68.87,79700.0,51.53,51.6049,51.5,51.6049,79700.0
2013-02-28 13:50:00,68.86,68.94,68.83,68.86,127900.0,51.5974,51.6574,51.5749,51.5974,127900.0
2013-02-28 14:00:00,68.86,68.98,68.84,68.97,211000.0,51.5974,51.6873,51.5824,51.6798,211000.0
2013-02-28 14:10:00,68.97,69.12,68.95,69.12,167200.0,51.6798,51.7922,51.6649,51.7922,167200.0
2013-02-28 14:20:00,69.11,69.19,69.05,69.07,146400.0,51.7847,51.8447,51.7398,51.7548,146400.0
2013-02-28 14:30:00,69.07,69.15,68.87,68.93,131300.0,51.7548,51.8147,51.6049,51.6499,131300.0
2013-02-28 14:40:00,68.93,68.95,68.87,68.88,135900.0,51.6499,51.6649,51.6049,51.6124,135900.0
2013-02-28 14:50:00,68.88,68.88,68.76,68.76,180600.0,51.6124,51.6124,51.5225,51.5225,180600.0
2013-02-28 15:00:00,68.76,68.77,68.7,68.73,142800.0,51.5225,51.53,51.4775,51.5,142800.0
2013-02-28 15:10:00,68.73,68.75,68.62,68.75,146000.0,51.5,51.515,51.4176,51.515,146000.0
2013-02-28 15:20:00,68.75,68.77,68.68,68.73,148000.0,51.515,51.53,51.4625,51.5,148000.0
2013-02-28 15:30:00,68.73,68.8,68.68,68.78,212600.0,51.5,51.5525,51.4625,51.5375,212600.0
2013-02-28 15:40:00,68.79,68.81,68.66,68.67,358000.0,51.545,51.56,51.4476,51.4551,358000.0
2013-02-28 15:50:00,68.67,68.7,68.5,68.5,699100.0,51.4551,51.4775,51.3277,51.3277,699100.0
2013-03-01 09:30:00,68.38,68.5,68.15,68.21,346000.0,51.2378,51.3277,51.0654,51.1104,346000.0
2013-03-01 09:40:00,68.19,68.59,68.09,68.57,246500.0,51.0954,51.3951,51.0205,51.3801,246500.0
2013-03-01 09:50:00,68.57,68.63,68.37,68.42,126300.0,51.3801,51.4251,51.2303,51.2677,126300.0
2013-03-01 10:00:00,68.44,68.87,68.42,68.81,304100.0,51.2827,51.6049,51.2677,51.56,304100.0
2013-03-01 10:10:00,68.82,68.83,68.58,68.59,163500.0,51.5674,51.5749,51.3876,51.3951,163500.0
2013-03-01 10:20:00,68.58,68.67,68.49,68.67,144200.0,51.3876,51.4551,51.3202,51.4551,144200.0
2013-03-01 10:30:00,68.69,68.89,68.66,68.74,228900.0,51.47,51.6199,51.4476,51.5075,228900.0
2013-03-01 10:40:00,68.74,68.9,68.66,68.67,126500.0,51.5075,51.6274,51.4476,51.4551,126500.0
2013-03-01 10:50:00,68.67,68.88,68.64,68.87,95200.0,51.4551,51.6124,51.4326,51.6049,95200.0
2013-03-01 11:00:00,68.87,69.06,68.85,69.03,266600.0,51.6049,51.7473,51.5899,51.7248,266600.0
2013-03-01 11:10:00,69.04,69.07,68.88,68.93,190100.0,51.7323,51.7548,51.6124,51.6499,190100.0
2013-03-01 11:20:00,68.92,69.05,68.87,68.96,182800.0,51.6424,51.7398,51.6049,51.6724,182800.0
2013-03-01 11:30:00,68.96,69.02,68.89,68.99,143000.0,51.6724,51.7173,51.6199,51.6948,143000.0
2013-03-01 11:40:00,68.99,69.0,68.74,68.76,285100.0,51.6948,51.7023,51.5075,51.5225,285100.0
2013-03-01 11:50:00,68.75,68.89,68.74,68.88,122600.0,51.515,51.6199,51.5075,51.6124,122600.0
2013-03-01 12:00:00,68.89,69.01,68.88,68.99,74900.0,51.6199,51.7098,51.6124,51.6948,74900.0
2013-03-01 12:10:00,69.01,69.08,68.97,69.02,73100.0,51.7098,51.7623,51.6798,51.7173,73100.0
2013-03-01 12:20:00,69.02,69.08,68.97,69.0,83700.0,51.7173,51.7623,51.6798,51.7023,83700.0
2013-03-01 12:30:00,69.0,69.07,68.97,69.01,99200.0,51.7023,51.7548,51.6798,51.7098,99200.0
2013-03-01 12:40:00,69.02,69.08,68.98,69.0,45900.0,51.7173,51.7623,51.6873,51.7023,45900.0
2013-03-01 12:50:00,68.99,69.11,68.99,69.05,90800.0,51.6948,51.7847,51.6948,51.7398,90800.0
2013-03-01 13:00:00,69.04,69.12,68.92,68.95,102000.0,51.7323,51.7922,51.6424,51.6649,102000.0
2013-03-01 13:10:00,68.94,69.05,68.91,69.0,86900.0,51.6574,51.7398,51.6349,51.7023,86900.0
2013-03-01 13:20:00,69.0,69.03,68.94,68.96,58400.0,51.7023,51.7248,51.6574,51.6724,58400.0
2013-03-01 13:30:00,68.97,68.99,68.88,68.94,76900.0,51.6798,51.6948,51.6124,51.6574,76900.0
2013-03-01 13:40:00,68.95,68.99,68.83,68.86,89700.0,51.6649,51.6948,51.5749,51.5974,89700.0
2013-03-01 13:50:00,68.86,68.98,68.83,68.98,50800.0,51.5974,51.6873,51.5749,51.6873,50800.0
2013-03-01 14:00:00,68.96,69.06,68.93,69.03,67000.0,51.6724,51.7473,51.6499,51.7248,67000.0
2013-03-01 14:10:00,69.03,69.07,69.01,69.04,67100.0,51.7248,51.7548,51.7098,51.7323,67100.0
2013-03-01 14:20:00,69.04,69.11,68.87,68.91,95100.0,51.7323,51.7847,51.6049,51.6349,95100.0
2013-03-01 14:30:00,68.91,68.96,68.87,68.88,63400.0,51.6349,51.6724,51.6049,51.6124,63400.0
2013-03-01 14:40:00,68.88,68.96,68.87,68.91,80800.0,51.6124,51.6724,51.6049,51.6349,80800.0
2013-03-01 14:50:00,68.9,68.97,68.85,68.96,69900.0,51.6274,51.6798,51.5899,51.6724,69900.0
2013-03-01 15:00:00,68.96,69.03,68.92,69.0,97200.0,51.6724,51.7248,51.6424,51.7023,97200.0
2013-03-01 15:10:00,69.0,69.03,68.93,68.95,98300.0,51.7023,51.7248,51.6499,51.6649,98300.0
2013-03-01 15:20:00,68.94,68.98,68.9,68.9,92700.0,51.6574,51.6873,51.6274,51.6274,92700.0
2013-03-01 15:30:00,68.9,69.02,68.89,68.99,196000.0,51.6274,51.7173,51.6199,51.6948,196000.0
2013-03-01 15:40:00,69.0,69.09,68.91,69.09,299300.0,51.7023,51.7698,51.6349,51.7698,299300.0
2013-03-01 15:50:00,69.09,69.09,68.9,69.03,482700.0,51.7698,51.7698,51.6274,51.7248,482700.0
2013-03-04 09:30:00,68.99,69.35,68.9,69.24,315100.0,51.6948,51.9646,51.6274,51.8822,315100.0
2013-03-04 09:40:00,69.25,69.3,69.12,69.21,343400.0,51.8897,51.9271,51.7922,51.8597,343400.0
2013-03-04 09:50:00,69.21,69.56,69.2,69.55,449600.0,51.8597,52.1219,51.8522,52.1144,449600.0
2013-03-04 10:00:00,69.55,69.61,69.43,69.44,234600.0,52.1144,52.1594,52.0245,52.032,234600.0
2013-03-04 10:10:00,69.44,69.48,69.3,69.4,275600.0,52.032,52.062,51.9271,52.002,275600.0
2013-03-04 10:20:00,69.41,69.49,69.35,69.37,191600.0,52.0095,52.0695,51.9646,51.9796,191600.0
2013-03-04 10:30:00,69.36,69.43,69.3,69.43,210700.0,51.9721,52.0245,51.9271,52.0245,210700.0
2013-03-04 10:40:00,69.42,69.65,69.42,69.65,192200.0,52.017,52.1894,52.017,52.1894,192200.0
2013-03-04 10:50:00,69.65,69.71,69.48,69.56,180700.0,52.1894,52.2343,52.062,52.1219,180700.0
2013-03-04 11:00:00,69.57,69.58,69.42,69.45,135800.0,52.1294,52.1369,52.017,52.0395,135800.0
2013-03-04 11:10:00,69.45,69.56,69.31,69.52,310100.0,52.0395,52.1219,51.9346,52.092,310100.0
2013-03-04 11:20:00,69.52,69.6,69.37,69.56,150000.0,52.092,52.1519,51.9796,52.1219,150000.0
2013-03-04 11:30:00,69.56,69.65,69.46,69.52,135000.0,52.1219,52.1894,52.047,52.092,135000.0
2013-03-04 11:40:00,69.51,69.58,69.46,69.51,135100.0,52.0845,52.1369,52.047,52.0845,135100.0
2013-03-04 11:50:00,69.52,69.56,69.5,69.55,76000.0,52.092,52.1219,52.077,52.1144,76000.0
2013-03-04 12:00:00,69.54,69.55,69.48,69.48,105500.0,52.107,52.1144,52.062,52.062,105500.0
2013-03-04 12:10:00,69.48,69.5,69.41,69.49,124800.0,52.062,52.077,52.0095,52.0695,124800.0
2013-03-04 12:20:00,69.47,69.5,69.41,69.44,93100.0,52.0545,52.077,52.0095,52.032,93100.0
2013-03-04 12:30:00,69.43,69.49,69.39,69.43,119100.0,52.0245,52.0695,51.9946,52.0245,119100.0
2013-03-04 12:40:00,69.44,69.58,69.44,69.55,109100.0,52.032,52.1369,52.032,52.1144,109100.0
2013-03-04 12:50:00,69.56,69.64,69.52,69.64,72600.0,52.1219,52.1819,52.092,52.1819,72600.0
2013-03-04 13:00:00,69.62,69.65,69.58,69.63,84700.0,52.1669,52.1894,52.1369,52.1744,84700.0
2013-03-04 13:10:00,69.62,69.65,69.57,69.61,62400.0,52.1669,52.1894,52.1294,52.1594,62400.0
2013-03-04 13:20:00,69.61,69.82,69.61,69.8,170100.0,52.1594,52.3168,52.1594,52.3018,170100.0
2013-03-04 13:30:00,69.82,69.83,69.76,69.78,97500.0,52.3168,52.3243,52.2718,52.2868,97500.0
2013-03-04 13:40:00,69.78,69.86,69.77,69.81,108700.0,52.2868,52.3467,52.2793,52.3093,108700.0
2013-03-04 13:50:00,69.81,69.91,69.78,69.87,145800.0,52.3093,52.3842,52.2868,52.3542,145800.0
2013-03-04 14:00:00,69.86,69.91,69.8,69.86,114600.0,52.3467,52.3842,52.3018,52.3467,114600.0
2013-03-04 14:10:00,69.86,69.89,69.81,69.84,97900.0,52.3467,52.3692,52.3093,52.3317,97900.0
2013-03-04 14:20:00,69.84,69.98,69.83,69.93,153900.0,52.3317,52.4366,52.3243,52.3992,153900.0
2013-03-04 14:30:00,69.93,69.98,69.9,69.97,148300.0,52.3992,52.4366,52.3767,52.4292,148300.0
2013-03-04 14:40:00,69.96,70.06,69.93,70.03,237300.0,52.4217,52.4966,52.3992,52.4741,237300.0
2013-03-04 14:50:00,70.03,70.14,70.03,70.1,167100.0,52.4741,52.5565,52.4741,52.5266,167100.0
2013-03-04 15:00:00,70.11,70.13,70.03,70.07,228000.0,52.5341,52.549,52.4741,52.5041,228000.0
2013-03-04 15:10:00,70.08,70.08,70.03,70.05,145300.0,52.5116,52.5116,52.4741,52.4891,145300.0
2013-03-04 15:20:00,70.04,70.21,70.0,70.21,249000.0,52.4816,52.609,52.4516,52.609,249000.0
2013-03-04 15:30:00,70.2,70.28,70.13,70.2,343200.0,52.6015,52.6614,52.549,52.6015,343200.0
2013-03-04 15:40:00,70.2,70.25,70.17,70.22,247800.0,52.6015,52.639,52.579,52.6165,247800.0
2013-03-04 15:50:00,70.22,70.3,70.14,70.3,575800.0,52.6165,52.6764,52.5565,52.6764,575800.0
2013-03-05 09:30:00,70.58,70.97,70.56,70.66,574400.0,52.8862,53.1785,52.8712,52.9462,574400.0
2013-03-05 09:40:00,70.67,70.83,70.4,70.63,293400.0,52.9537,53.0736,52.7514,52.9237,293400.0
2013-03-05 09:50:00,70.64,70.75,70.58,70.66,170500.0,52.9312,53.0136,52.8862,52.9462,170500.0
2013-03-05 10:00:00,70.68,70.84,70.35,70.39,376200.0,52.9612,53.0811,52.7139,52.7439,376200.0
2013-03-05 10:10:00,70.38,70.52,70.33,70.35,261100.0,52.7364,52.8413,52.6989,52.7139,261100.0
2013-03-05 10:20:00,70.36,70.48,70.33,70.44,186700.0,52.7214,52.8113,52.6989,52.7813,186700.0
2013-03-05 10:30:00,70.44,70.49,70.4,70.41,172500.0,52.7813,52.8188,52.7514,52.7588,172500.0
2013-03-05 10:40:00,70.41,70.6,70.4,70.57,223500.0,52.7588,52.9012,52.7514,52.8787,223500.0
2013-03-05 10:50:00,70.56,70.6,70.41,70.42,168800.0,52.8712,52.9012,52.7588,52.7663,168800.0
2013-03-05 11:00:00,70.43,70.46,70.28,70.31,259000.0,52.7738,52.7963,52.6614,52.6839,259000.0
2013-03-05 11:10:00,70.31,70.34,70.2,70.27,340500.0,52.6839,52.7064,52.6015,52.6539,340500.0
2013-03-05 11:20:00,70.26,70.32,70.19,70.26,197700.0,52.6465,52.6914,52.594,52.6465,197700.0
2013-03-05 11:30:00,70.26,70.28,70.2,70.22,189100.0,52.6465,52.6614,52.6015,52.6165,189100.0
2013-03-05 11:40:00,70.23,70.28,70.2,70.26,172000.0,52.624,52.6614,52.6015,52.6465,172000.0
2013-03-05 11:50:00,70.26,70.27,70.12,70.13,138300.0,52.6465,52.6539,52.5416,52.549,138300.0
2013-03-05 12:00:00,70.14,70.27,70.13,70.19,148300.0,52.5565,52.6539,52.549,52.594,148300.0
2013-03-05 12:10:00,70.18,70.27,70.17,70.25,102500.0,52.5865,52.6539,52.579,52.639,102500.0
2013-03-05 12:20:00,70.26,70.38,70.23,70.36,118100.0,52.6465,52.7364,52.624,52.7214,118100.0
2013-03-05 12:30:00,70.36,70.4,70.34,70.37,87800.0,52.7214,52.7514,52.7064,52.7289,87800.0
2013-03-05 12:40:00,70.37,70.41,70.34,70.37,71100.0,52.7289,52.7588,52.7064,52.7289,71100.0
2013-03-05 12:50:00,70.37,70.44,70.32,70.34,81700.0,52.7289,52.7813,52.6914,52.7064,81700.0
2013-03-05 13:00:00,70.34,70.42,70.29,70.32,98600.0,52.7064,52.7663,52.6689,52.6914,98600.0
2013-03-05 13:10:00,70.31,70.41,70.29,70.38,86300.0,52.6839,52.7588,52.6689,52.7364,86300.0
2013-03-05 13:20:00,70.37,70.49,70.37,70.42,89400.0,52.7289,52.8188,52.7289,52.7663,89400.0
2013-03-05 13:30:00,70.42,70.49,70.37,70.41,125000.0,52.7663,52.8188,52.7289,52.7588,125000.0
2013-03-05 13:40:00,70.42,70.42,70.28,70.31,76200.0,52.7663,52.7663,52.6614,52.6839,76200.0
2013-03-05 13:50:00,70.3,70.3,70.16,70.2,87700.0,52.6764,52.6764,52.5715,52.6015,87700.0
2013-03-05 14:00:00,70.19,70.28,70.19,70.25,83700.0,52.594,52.6614,52.594,52.639,83700.0
2013-03-05 14:10:00,70.25,70.4,70.24,70.39,71600.0,52.639,52.7514,52.6315,52.7439,71600.0
2013-03-05 14:20:00,70.39,70.41,70.24,70.26,76100.0,52.7439,52.7588,52.6315,52.6465,76100.0
2013-03-05 14:30:00,70.26,70.33,70.23,70.32,82500.0,52.6465,52.6989,52.624,52.6914,82500.0
2013-03-05 14:40:00,70.31,70.36,70.25,70.31,147700.0,52.6839,52.7214,52.639,52.6839,147700.0
2013-03-05 14:50:00,70.3,70.34,70.19,70.3,150900.0,52.6764,52.7064,52.594,52.6764,150900.0
2013-03-05 15:00:00,70.31,70.5,70.27,70.48,222400.0,52.6839,52.8263,52.6539,52.8113,222400.0
2013-03-05 15:10:00,70.48,70.56,70.43,70.55,144200.0,52.8113,52.8712,52.7738,52.8638,144200.0
2013-03-05 15:20:00,70.54,70.56,70.44,70.45,161100.0,52.8563,52.8712,52.7813,52.7888,161100.0
2013-03-05 15:30:00,70.46,70.55,70.45,70.53,190200.0,52.7963,52.8638,52.7888,52.8488,190200.0
2013-03-05 15:40:00,70.53,70.62,70.44,70.44,299800.0,52.8488,52.9162,52.7813,52.7813,299800.0
2013-03-05 15:50:00,70.45,70.47,70.32,70.46,703600.0,52.7888,52.8038,52.6914,52.7963,703600.0
2013-03-06 09:30:00,70.46,70.65,70.33,70.6,305300.0,52.7963,52.9387,52.6989,52.9012,305300.0
2013-03-06 09:40:00,70.58,70.9,70.5,70.79,175200.0,52.8862,53.126,52.8263,53.0436,175200.0
2013-03-06 09:50:00,70.8,70.96,70.67,70.92,180900.0,53.0511,53.171,52.9537,53.141,180900.0
2013-03-06 10:00:00,70.94,70.95,70.88,70.9,181300.0,53.156,53.1635,53.111,53.126,181300.0
2013-03-06 10:10:00,70.9,70.94,70.76,70.77,129200.0,53.126,53.156,53.0211,53.0286,129200.0
2013-03-06 10:20:00,70.76,70.94,70.74,70.9,175700.0,53.0211,53.156,53.0061,53.126,175700.0
2013-03-06 10:30:00,70.9,70.91,70.72,70.74,190400.0,53.126,53.1335,52.9911,53.0061,190400.0
2013-03-06 10:40:00,70.73,70.74,70.62,70.63,161900.0,52.9986,53.0061,52.9162,52.9237,161900.0
2013-03-06 10:50:00,70.63,70.67,70.45,70.45,211600.0,52.9237,52.9537,52.7888,52.7888,211600.0
2013-03-06 11:00:00,70.46,70.52,70.44,70.47,144100.0,52.7963,52.8413,52.7813,52.8038,144100.0
2013-03-06 11:10:00,70.48,70.64,70.47,70.63,95100.0,52.8113,52.9312,52.8038,52.9237,95100.0
2013-03-06 11:20:00,70.63,70.64,70.48,70.51,74500.0,52.9237,52.9312,52.8113,52.8338,74500.0
2013-03-06 11:30:00,70.52,70.56,70.4,70.5,202000.0,52.8413,52.8712,52.7514,52.8263,202000.0
2013-03-06 11:40:00,70.5,70.53,70.42,70.5,64800.0,52.8263,52.8488,52.7663,52.8263,64800.0
2013-03-06 11:50:00,70.5,70.58,70.45,70.47,72500.0,52.8263,52.8862,52.7888,52.8038,72500.0
2013-03-06 12:00:00,70.48,70.5,70.28,70.28,133100.0,52.8113,52.8263,52.6614,52.6614,133100.0
2013-03-06 12:10:00,70.28,70.42,70.28,70.42,155500.0,52.6614,52.7663,52.6614,52.7663,155500.0
2013-03-06 12:20:00,70.43,70.45,70.31,70.34,108800.0,52.7738,52.7888,52.6839,52.7064,108800.0
2013-03-06 12:30:00,70.35,70.46,70.31,70.43,70100.0,52.7139,52.7963,52.6839,52.7738,70100.0
2013-03-06 12:40:00,70.44,70.57,70.43,70.55,58100.0,52.7813,52.8787,52.7738,52.8638,58100.0
2013-03-06 12:50:00,70.54,70.58,70.4,70.42,53400.0,52.8563,52.8862,52.7514,52.7663,53400.0
2013-03-06 13:00:00,70.42,70.48,70.38,70.48,58900.0,52.7663,52.8113,52.7364,52.8113,58900.0
2013-03-06 13:10:00,70.47,70.51,70.42,70.48,45600.0,52.8038,52.8338,52.7663,52.8113,45600.0
2013-03-06 13:20:00,70.49,70.51,70.39,70.43,48300.0,52.8188,52.8338,52.7439,52.7738,48300.0
2013-03-06 13:30:00,70.42,70.45,70.37,70.42,56500.0,52.7663,52.7888,52.7289,52.7663,56500.0
2013-03-06 13:40:00,70.43,70.49,70.42,70.48,61400.0,52.7738,52.8188,52.7663,52.8113,61400.0
2013-03-06 13:50:00,70.49,70.49,70.4,70.44,64700.0,52.8188,52.8188,52.7514,52.7813,64700.0
2013-03-06 14:00:00,70.45,70.51,70.43,70.46,88900.0,52.7888,52.8338,52.7738,52.7963,88900.0
2013-03-06 14:10:00,70.46,70.47,70.34,70.37,94700.0,52.7963,52.8038,52.7064,52.7289,94700.0
2013-03-06 14:20:00,70.37,70.44,70.37,70.4,65500.0,52.7289,52.7813,52.7289,52.7514,65500.0
2013-03-06 14:30:00,70.41,70.46,70.39,70.43,118800.0,52.7588,52.7963,52.7439,52.7738,118800.0
2013-03-06 14:40:00,70.43,70.49,70.39,70.44,106100.0,52.7738,52.8188,52.7439,52.7813,106100.0
2013-03-06 14:50:00,70.44,70.47,70.4,70.43,63200.0,52.7813,52.8038,52.7514,52.7738,63200.0
2013-03-06 15:00:00,70.43,70.45,70.4,70.45,106100.0,52.7738,52.7888,52.7514,52.7888,106100.0
2013-03-06 15:10:00,70.44,70.45,70.36,70.37,133600.0,52.7813,52.7888,52.7214,52.7289,133600.0
2013-03-06 15:20:00,70.36,70.44,70.36,70.42,128900.0,52.7214,52.7813,52.7214,52.7663,128900.0
2013-03-06 15:30:00,70.43,70.44,70.34,70.35,122600.0,52.7738,52.7813,52.7064,52.7139,122600.0
2013-03-06 15:40:00,70.35,70.39,70.32,70.37,188000.0,52.7139,52.7439,52.6914,52.7289,188000.0
2013-03-06 15:50:00,70.37,70.48,70.36,70.47,272000.0,52.7289,52.8113,52.7214,52.8038,272000.0
2013-03-07 09:30:00,70.42,70.5,70.12,70.15,214200.0,52.7663,52.8263,52.5416,52.564,214200.0
2013-03-07 09:40:00,70.15,70.32,70.14,70.24,89500.0,52.564,52.6914,52.5565,52.6315,89500.0
2013-03-07 09:50:00,70.23,70.29,70.07,70.24,179200.0,52.624,52.6689,52.5041,52.6315,179200.0
2013-03-07 10:00:00,70.21,70.26,70.02,70.07,250300.0,52.609,52.6465,52.4666,52.5041,250300.0
2013-03-07 10:10:00,70.07,70.15,70.05,70.09,110700.0,52.5041,52.564,52.4891,52.5191,110700.0
2013-03-07 10:20:00,70.09,70.14,69.97,70.06,130000.0,52.5191,52.5565,52.4292,52.4966,130000.0
2013-03-07 10:30:00,70.05,70.09,69.95,69.96,156900.0,52.4891,52.5191,52.4142,52.4217,156900.0
2013-03-07 10:40:00,69.96,70.01,69.94,69.97,171600.0,52.4217,52.4591,52.4067,52.4292,171600.0
2013-03-07 10:50:00,69.97,70.01,69.95,70.0,162600.0,52.4292,52.4591,52.4142,52.4516,162600.0
2013-03-07 11:00:00,70.0,70.08,69.95,70.08,159600.0,52.4516,52.5116,52.4142,52.5116,159600.0
2013-03-07 11:10:00,70.09,70.15,70.07,70.09,114400.0,52.5191,52.564,52.5041,52.5191,114400.0
2013-03-07 11:20:00,70.09,70.19,70.09,70.16,109700.0,52.5191,52.594,52.5191,52.5715,109700.0
2013-03-07 11:30:00,70.16,70.26,70.15,70.24,107300.0,52.5715,52.6465,52.564,52.6315,107300.0
2013-03-07 11:40:00,70.24,70.3,70.21,70.23,92900.0,52.6315,52.6764,52.609,52.624,92900.0
2013-03-07 11:50:00,70.25,70.31,70.22,70.25,89400.0,52.639,52.6839,52.6165,52.639,89400.0
2013-03-07 12:00:00,70.26,70.26,70.1,70.11,80700.0,52.6465,52.6465,52.5266,52.5341,80700.0
2013-03-07 12:10:00,70.1,70.11,70.03,70.1,55600.0,52.5266,52.5341,52.4741,52.5266,55600.0
2013-03-07 12:20:00,70.1,70.16,70.08,70.14,71100.0,52.5266,52.5715,52.5116,52.5565,71100.0
2013-03-07 12:30:00,70.13,70.2,70.12,70.13,62600.0,52.549,52.6015,52.5416,52.549,62600.0
2013-03-07 12:40:00,70.14,70.15,70.09,70.12,62400.0,52.5565,52.564,52.5191,52.5416,62400.0
2013-03-07 12:50:00,70.12,70.13,70.09,70.12,84700.0,52.5416,52.549,52.5191,52.5416,84700.0
2013-03-07 13:00:00,70.12,70.14,70.1,70.13,63400.0,52.5416,52.5565,52.5266,52.549,63400.0
2013-03-07 13:10:00,70.13,70.15,70.12,70.14,71900.0,52.549,52.564,52.5416,52.5565,71900.0
2013-03-07 13:20:00,70.14,70.14,70.1,70.1,55700.0,52.5565,52.5565,52.5266,52.5266,55700.0
2013-03-07 13:30:00,70.11,70.11,70.04,70.07,74100.0,52.5341,52.5341,52.4816,52.5041,74100.0
2013-03-07 13:40:00,70.07,70.11,70.06,70.09,86500.0,52.5041,52.5341,52.4966,52.5191,86500.0
2013-03-07 13:50:00,70.09,70.1,70.06,70.1,53500.0,52.5191,52.5266,52.4966,52.5266,53500.0
2013-03-07 14:00:00,70.1,70.11,70.06,70.09,67100.0,52.5266,52.5341,52.4966,52.5191,67100.0
2013-03-07 14:10:00,70.08,70.14,70.06,70.14,64600.0,52.5116,52.5565,52.4966,52.5565,64600.0
2013-03-07 14:20:00,70.14,70.16,70.1,70.16,127800.0,52.5565,52.5715,52.5266,52.5715,127800.0
2013-03-07 14:30:00,70.16,70.16,70.11,70.12,101000.0,52.5715,52.5715,52.5341,52.5416,101000.0
2013-03-07 14:40:00,70.11,70.24,70.09,70.24,100200.0,52.5341,52.6315,52.5191,52.6315,100200.0
2013-03-07 14:50:00,70.23,70.36,70.21,70.35,86200.0,52.624,52.7214,52.609,52.7139,86200.0
2013-03-07 15:00:00,70.35,70.36,70.29,70.32,117000.0,52.7139,52.7214,52.6689,52.6914,117000.0
2013-03-07 15:10:00,70.32,70.33,70.26,70.31,88400.0,52.6914,52.6989,52.6465,52.6839,88400.0
2013-03-07 15:20:00,70.32,70.32,70.19,70.23,187300.0,52.6914,52.6914,52.594,52.624,187300.0
2013-03-07 15:30:00,70.24,70.28,70.22,70.23,130200.0,52.6315,52.6614,52.6165,52.624,130200.0
2013-03-07 15:40:00,70.23,70.28,70.15,70.19,149600.0,52.624,52.6614,52.564,52.594,149600.0
2013-03-07 15:50:00,70.18,70.3,70.17,70.26,348600.0,52.5865,52.6764,52.579,52.6465,348600.0
2013-03-08 09:30:00,70.59,70.95,70.59,70.68,257600.0,52.8937,53.1635,52.8937,52.9612,257600.0
2013-03-08 09:40:00,70.67,70.8,70.48,70.58,167000.0,52.9537,53.0511,52.8113,52.8862,167000.0
2013-03-08 09:50:00,70.58,70.63,70.4,70.46,121300.0,52.8862,52.9237,52.7514,52.7963,121300.0
2013-03-08 10:00:00,70.46,70.61,70.39,70.61,254600.0,52.7963,52.9087,52.7439,52.9087,254600.0
2013-03-08 10:10:00,70.6,70.67,70.48,70.67,231800.0,52.9012,52.9537,52.8113,52.9537,231800.0
2013-03-08 10:20:00,70.67,70.82,70.63,70.79,141300.0,52.9537,53.0661,52.9237,53.0436,141300.0
2013-03-08 10:30:00,70.78,70.85,70.73,70.77,143000.0,53.0361,53.0885,52.9986,53.0286,143000.0
2013-03-08 10:40:00,70.77,70.84,70.61,70.64,120600.0,53.0286,53.0811,52.9087,52.9312,120600.0
2013-03-08 10:50:00,70.63,70.68,70.55,70.61,125500.0,52.9237,52.9612,52.8638,52.9087,125500.0
2013-03-08 11:00:00,70.61,70.7,70.52,70.69,111100.0,52.9087,52.9761,52.8413,52.9687,111100.0
2013-03-08 11:10:00,70.7,70.77,70.62,70.76,108500.0,52.9761,53.0286,52.9162,53.0211,108500.0
2013-03-08 11:20:00,70.76,70.8,70.73,70.75,80300.0,53.0211,53.0511,52.9986,53.0136,80300.0
2013-03-08 11:30:00,70.75,70.83,70.73,70.79,108400.0,53.0136,53.0736,52.9986,53.0436,108400.0
2013-03-08 11:40:00,70.79,70.84,70.78,70.81,90200.0,53.0436,53.0811,53.0361,53.0586,90200.0
2013-03-08 11:50:00,70.82,70.89,70.81,70.89,105700.0,53.0661,53.1185,53.0586,53.1185,105700.0
2013-03-08 12:00:00,70.89,70.89,70.77,70.8,108800.0,53.1185,53.1185,53.0286,53.0511,108800.0
2013-03-08 12:10:00,70.8,70.81,70.59,70.69,209600.0,53.0511,53.0586,52.8937,52.9687,209600.0
2013-03-08 12:20:00,70.69,70.74,70.66,70.67,93800.0,52.9687,53.0061,52.9462,52.9537,93800.0
2013-03-08 12:30:00,70.68,70.8,70.66,70.79,124400.0,52.9612,53.0511,52.9462,53.0436,124400.0
2013-03-08 12:40:00,70.8,70.9,70.76,70.85,89900.0,53.0511,53.126,53.0211,53.0885,89900.0
2013-03-08 12:50:00,70.82,70.92,70.81,70.92,67500.0,53.0661,53.141,53.0586,53.141,67500.0
2013-03-08 13:00:00,70.92,70.95,70.9,70.95,84400.0,53.141,53.1635,53.126,53.1635,84400.0
2013-03-08 13:10:00,70.95,70.96,70.88,70.88,102700.0,53.1635,53.171,53.111,53.111,102700.0
2013-03-08 13:20:00,70.88,70.95,70.84,70.84,53400.0,53.111,53.1635,53.0811,53.0811,53400.0
2013-03-08 13:30:00,70.83,70.9,70.8,70.88,73200.0,53.0736,53.126,53.0511,53.111,73200.0
2013-03-08 13:40:00,70.89,70.91,70.84,70.9,52700.0,53.1185,53.1335,53.0811,53.126,52700.0
2013-03-08 13:50:00,70.89,70.92,70.86,70.9,52900.0,53.1185,53.141,53.096,53.126,52900.0
2013-03-08 14:00:00,70.9,70.92,70.85,70.86,54000.0,53.126,53.141,53.0885,53.096,54000.0
2013-03-08 14:10:00,70.86,70.95,70.84,70.95,308600.0,53.096,53.1635,53.0811,53.1635,308600.0
2013-03-08 14:20:00,70.94,70.97,70.93,70.97,65500.0,53.156,53.1785,53.1485,53.1785,65500.0
2013-03-08 14:30:00,70.97,71.03,70.93,71.01,144100.0,53.1785,53.2234,53.1485,53.2084,144100.0
2013-03-08 14:40:00,71.02,71.2,71.02,71.15,253200.0,53.2159,53.3508,53.2159,53.3133,253200.0
2013-03-08 14:50:00,71.15,71.24,71.14,71.23,125400.0,53.3133,53.3808,53.3058,53.3733,125400.0
2013-03-08 15:00:00,71.23,71.3,71.22,71.26,187400.0,53.3733,53.4257,53.3658,53.3958,187400.0
2013-03-08 15:10:00,71.27,71.34,71.24,71.32,147400.0,53.4033,53.4557,53.3808,53.4407,147400.0
2013-03-08 15:20:00,71.31,71.34,71.28,71.31,171200.0,53.4332,53.4557,53.4107,53.4332,171200.0
2013-03-08 15:30:00,71.3,71.32,71.23,71.26,261400.0,53.4257,53.4407,53.3733,53.3958,261400.0
2013-03-08 15:40:00,71.26,71.43,71.22,71.42,427400.0,53.3958,53.5231,53.3658,53.5157,427400.0
2013-03-08 15:50:00,71.42,71.45,71.3,71.35,529100.0,53.5157,53.5381,53.4257,53.4632,529100.0
2013-03-11 09:30:00,71.32,71.35,71.06,71.18,272000.0,53.4407,53.4632,53.2459,53.3358,272000.0
2013-03-11 09:40:00,71.2,71.29,71.12,71.13,149100.0,53.3508,53.4182,53.2909,53.2984,149100.0
2013-03-11 09:50:00,71.13,71.28,71.13,71.24,153400.0,53.2984,53.4107,53.2984,53.3808,153400.0
2013-03-11 10:00:00,71.24,71.36,71.2,71.35,116900.0,53.3808,53.4707,53.3508,53.4632,116900.0
2013-03-11 10:10:00,71.35,71.38,71.28,71.35,116000.0,53.4632,53.4857,53.4107,53.4632,116000.0
2013-03-11 10:20:00,71.34,71.34,71.25,71.25,100700.0,53.4557,53.4557,53.3883,53.3883,100700.0
2013-03-11 10:30:00,71.25,71.35,71.25,71.32,95500.0,53.3883,53.4632,53.3883,53.4407,95500.0
2013-03-11 10:40:00,71.32,71.33,71.27,71.28,114000.0,53.4407,53.4482,53.4033,53.4107,114000.0
2013-03-11 10:50:00,71.28,71.28,71.16,71.16,144700.0,53.4107,53.4107,53.3208,53.3208,144700.0
2013-03-11 11:00:00,71.17,71.19,71.15,71.16,113600.0,53.3283,53.3433,53.3133,53.3208,113600.0
2013-03-11 11:10:00,71.16,71.23,71.16,71.21,78800.0,53.3208,53.3733,53.3208,53.3583,78800.0
2013-03-11 11:20:00,71.2,71.29,71.18,71.26,82000.0,53.3508,53.4182,53.3358,53.3958,82000.0
2013-03-11 11:30:00,71.26,71.31,71.21,71.25,84000.0,53.3958,53.4332,53.3583,53.3883,84000.0
2013-03-11 11:40:00,71.26,71.3,71.25,71.26,73600.0,53.3958,53.4257,53.3883,53.3958,73600.0
2013-03-11 11:50:00,71.26,71.28,71.2,71.25,72400.0,53.3958,53.4107,53.3508,53.3883,72400.0
2013-03-11 12:00:00,71.25,71.33,71.23,71.26,85900.0,53.3883,53.4482,53.3733,53.3958,85900.0
2013-03-11 12:10:00,71.25,71.28,71.22,71.25,75400.0,53.3883,53.4107,53.3658,53.3883,75400.0
2013-03-11 12:20:00,71.24,71.27,71.18,71.18,120300.0,53.3808,53.4033,53.3358,53.3358,120300.0
2013-03-11 12:30:00,71.18,71.18,71.07,71.08,90200.0,53.3358,53.3358,53.2534,53.2609,90200.0
2013-03-11 12:40:00,71.08,71.1,71.0,71.01,79600.0,53.2609,53.2759,53.2009,53.2084,79600.0
2013-03-11 12:50:00,71.01,71.15,71.0,71.13,84700.0,53.2084,53.3133,53.2009,53.2984,84700.0
2013-03-11 13:00:00,71.14,71.19,71.11,71.15,80900.0,53.3058,53.3433,53.2834,53.3133,80900.0
2013-03-11 13:10:00,71.15,71.19,71.14,71.18,92400.0,53.3133,53.3433,53.3058,53.3358,92400.0
2013-03-11 13:20:00,71.18,71.26,71.17,71.23,80500.0,53.3358,53.3958,53.3283,53.3733,80500.0
2013-03-11 13:30:00,71.23,71.27,71.22,71.26,64700.0,53.3733,53.4033,53.3658,53.3958,64700.0
2013-03-11 13:40:00,71.26,71.29,71.22,71.23,87500.0,53.3958,53.4182,53.3658,53.3733,87500.0
2013-03-11 13:50:00,71.23,71.31,71.2,71.3,83100.0,53.3733,53.4332,53.3508,53.4257,83100.0
2013-03-11 14:00:00,71.3,71.33,71.29,71.32,68000.0,53.4257,53.4482,53.4182,53.4407,68000.0
2013-03-11 14:10:00,71.32,71.36,71.28,71.3,70700.0,53.4407,53.4707,53.4107,53.4257,70700.0
2013-03-11 14:20:00,71.29,71.33,71.24,71.24,84000.0,53.4182,53.4482,53.3808,53.3808,84000.0
2013-03-11 14:30:00,71.24,71.24,71.18,71.21,98300.0,53.3808,53.3808,53.3358,53.3583,98300.0
2013-03-11 14:40:00,71.2,71.3,71.2,71.26,85200.0,53.3508,53.4257,53.3508,53.3958,85200.0
2013-03-11 14:50:00,71.26,71.28,71.22,71.27,67000.0,53.3958,53.4107,53.3658,53.4033,67000.0
2013-03-11 15:00:00,71.27,71.3,71.23,71.23,85900.0,53.4033,53.4257,53.3733,53.3733,85900.0
2013-03-11 15:10:00,71.24,71.24,71.17,71.18,97700.0,53.3808,53.3808,53.3283,53.3358,97700.0
2013-03-11 15:20:00,71.17,71.2,71.14,71.19,131800.0,53.3283,53.3508,53.3058,53.3433,131800.0
2013-03-11 15:30:00,71.19,71.22,71.15,71.16,108200.0,53.3433,53.3658,53.3133,53.3208,108200.0
2013-03-11 15:40:00,71.15,71.25,71.15,71.25,206300.0,53.3133,53.3883,53.3133,53.3883,206300.0
2013-03-11 15:50:00,71.25,71.32,71.21,71.3,386700.0,53.3883,53.4407,53.3583,53.4257,386700.0
2013-03-12 09:30:00,70.9,71.14,70.79,71.1,158700.0,53.4189,53.5997,53.336,53.5695,158700.0
2013-03-12 09:40:00,71.09,71.11,70.87,70.97,157700.0,53.562,53.5771,53.3963,53.4716,157700.0
2013-03-12 09:50:00,70.98,71.08,70.95,71.05,124500.0,53.4791,53.5545,53.4565,53.5319,124500.0
2013-03-12 10:00:00,71.04,71.05,70.87,70.89,138300.0,53.5243,53.5319,53.3963,53.4113,138300.0
2013-03-12 10:10:00,70.89,70.91,70.77,70.8,120600.0,53.4113,53.4264,53.3209,53.3435,120600.0
2013-03-12 10:20:00,70.8,70.89,70.78,70.87,107700.0,53.3435,53.4113,53.3284,53.3963,107700.0
2013-03-12 10:30:00,70.87,70.9,70.61,70.63,174600.0,53.3963,53.4189,53.2004,53.2154,174600.0
2013-03-12 10:40:00,70.64,70.74,70.62,70.73,93500.0,53.223,53.2983,53.2079,53.2908,93500.0
2013-03-12 10:50:00,70.73,70.8,70.69,70.75,76700.0,53.2908,53.3435,53.2606,53.3058,76700.0
2013-03-12 11:00:00,70.74,70.78,70.53,70.6,108700.0,53.2983,53.3284,53.1401,53.1928,108700.0
2013-03-12 11:10:00,70.59,70.72,70.55,70.65,73500.0,53.1853,53.2832,53.1552,53.2305,73500.0
2013-03-12 11:20:00,70.65,70.71,70.54,70.6,92500.0,53.2305,53.2757,53.1476,53.1928,92500.0
2013-03-12 11:30:00,70.59,70.75,70.59,70.68,91400.0,53.1853,53.3058,53.1853,53.2531,91400.0
2013-03-12 11:40:00,70.68,70.74,70.62,70.73,70400.0,53.2531,53.2983,53.2079,53.2908,70400.0
2013-03-12 11:50:00,70.73,70.81,70.68,70.78,73000.0,53.2908,53.3511,53.2531,53.3284,73000.0
2013-03-12 12:00:00,70.78,70.84,70.74,70.82,54000.0,53.3284,53.3737,53.2983,53.3586,54000.0
2013-03-12 12:10:00,70.82,70.87,70.8,70.85,63900.0,53.3586,53.3963,53.3435,53.3812,63900.0
2013-03-12 12:20:00,70.85,70.86,70.68,70.7,96000.0,53.3812,53.3887,53.2531,53.2682,96000.0
2013-03-12 12:30:00,70.7,70.7,70.62,70.64,70800.0,53.2682,53.2682,53.2079,53.223,70800.0
2013-03-12 12:40:00,70.64,70.65,70.6,70.63,89100.0,53.223,53.2305,53.1928,53.2154,89100.0
2013-03-12 12:50:00,70.62,70.72,70.6,70.68,44000.0,53.2079,53.2832,53.1928,53.2531,44000.0
2013-03-12 13:00:00,70.68,70.7,70.66,70.69,40000.0,53.2531,53.2682,53.238,53.2606,40000.0
2013-03-12 13:10:00,70.69,70.7,70.64,70.69,67300.0,53.2606,53.2682,53.223,53.2606,67300.0
2013-03-12 13:20:00,70.69,70.77,70.69,70.75,64800.0,53.2606,53.3209,53.2606,53.3058,64800.0
2013-03-12 13:30:00,70.75,70.83,70.73,70.75,77400.0,53.3058,53.3661,53.2908,53.3058,77400.0
2013-03-12 13:40:00,70.75,70.83,70.69,70.72,55700.0,53.3058,53.3661,53.2606,53.2832,55700.0
2013-03-12 13:50:00,70.72,70.75,70.63,70.7,60000.0,53.2832,53.3058,53.2154,53.2682,60000.0
2013-03-12 14:00:00,70.69,70.71,70.53,70.53,76000.0,53.2606,53.2757,53.1401,53.1401,76000.0
2013-03-12 14:10:00,70.52,70.57,70.46,70.56,113100.0,53.1326,53.1702,53.0873,53.1627,113100.0
2013-03-12 14:20:00,70.57,70.66,70.57,70.65,86900.0,53.1702,53.238,53.1702,53.2305,86900.0
2013-03-12 14:30:00,70.66,70.67,70.49,70.49,115100.0,53.238,53.2456,53.11,53.11,115100.0
2013-03-12 14:40:00,70.49,70.63,70.49,70.58,87100.0,53.11,53.2154,53.11,53.1778,87100.0
2013-03-12 14:50:00,70.58,70.66,70.55,70.63,75600.0,53.1778,53.238,53.1552,53.2154,75600.0
2013-03-12 15:00:00,70.63,70.68,70.59,70.62,89700.0,53.2154,53.2531,53.1853,53.2079,89700.0
2013-03-12 15:10:00,70.62,70.78,70.6,70.76,122800.0,53.2079,53.3284,53.1928,53.3134,122800.0
2013-03-12 15:20:00,70.76,70.83,70.73,70.73,150900.0,53.3134,53.3661,53.2908,53.2908,150900.0
2013-03-12 15:30:00,70.73,70.78,70.69,70.75,137500.0,53.2908,53.3284,53.2606,53.3058,137500.0
2013-03-12 15:40:00,70.75,70.78,70.68,70.68,147000.0,53.3058,53.3284,53.2531,53.2531,147000.0
2013-03-12 15:50:00,70.68,70.75,70.63,70.73,288300.0,53.2531,53.3058,53.2154,53.2908,288300.0
2013-03-13 09:30:00,70.79,70.94,70.59,70.85,290200.0,53.336,53.449,53.1853,53.3812,290200.0
2013-03-13 09:40:00,70.83,70.85,70.62,70.65,164000.0,53.3661,53.3812,53.2079,53.2305,164000.0
2013-03-13 09:50:00,70.63,70.64,70.38,70.54,166100.0,53.2154,53.223,53.0271,53.1476,166100.0
2013-03-13 10:00:00,70.53,70.55,70.35,70.46,205800.0,53.1401,53.1552,53.0045,53.0873,205800.0
2013-03-13 10:10:00,70.45,70.5,70.35,70.5,210900.0,53.0798,53.1175,53.0045,53.1175,210900.0
2013-03-13 10:20:00,70.5,70.69,70.49,70.68,175800.0,53.1175,53.2606,53.11,53.2531,175800.0
2013-03-13 10:30:00,70.68,70.83,70.61,70.82,153600.0,53.2531,53.3661,53.2004,53.3586,153600.0
2013-03-13 10:40:00,70.81,70.81,70.7,70.7,99500.0,53.3511,53.3511,53.2682,53.2682,99500.0
2013-03-13 10:50:00,70.7,70.77,70.66,70.7,64800.0,53.2682,53.3209,53.238,53.2682,64800.0
2013-03-13 11:00:00,70.69,70.73,70.53,70.6,87400.0,53.2606,53.2908,53.1401,53.1928,87400.0
2013-03-13 11:10:00,70.59,70.69,70.58,70.58,100400.0,53.1853,53.2606,53.1778,53.1778,100400.0
2013-03-13 11:20:00,70.58,70.62,70.45,70.47,115000.0,53.1778,53.2079,53.0798,53.0949,115000.0
2013-03-13 11:30:00,70.47,70.59,70.46,70.56,98700.0,53.0949,53.1853,53.0873,53.1627,98700.0
2013-03-13 11:40:00,70.56,70.58,70.5,70.54,95700.0,53.1627,53.1778,53.1175,53.1476,95700.0
2013-03-13 11:50:00,70.54,70.59,70.51,70.52,55000.0,53.1476,53.1853,53.125,53.1326,55000.0
2013-03-13 12:00:00,70.53,70.59,70.5,70.53,57500.0,53.1401,53.1853,53.1175,53.1401,57500.0
2013-03-13 12:10:00,70.54,70.58,70.52,70.55,52000.0,53.1476,53.1778,53.1326,53.1552,52000.0
2013-03-13 12:20:00,70.58,70.66,70.57,70.65,60900.0,53.1778,53.238,53.1702,53.2305,60900.0
2013-03-13 12:30:00,70.66,70.67,70.58,70.65,65300.0,53.238,53.2456,53.1778,53.2305,65300.0
2013-03-13 12:40:00,70.65,70.69,70.64,70.65,46400.0,53.2305,53.2606,53.223,53.2305,46400.0
2013-03-13 12:50:00,70.65,70.71,70.63,70.65,78100.0,53.2305,53.2757,53.2154,53.2305,78100.0
2013-03-13 13:00:00,70.65,70.67,70.6,70.63,59100.0,53.2305,53.2456,53.1928,53.2154,59100.0
2013-03-13 13:10:00,70.63,70.69,70.61,70.66,64200.0,53.2154,53.2606,53.2004,53.238,64200.0
2013-03-13 13:20:00,70.66,70.67,70.64,70.66,40600.0,53.238,53.2456,53.223,53.238,40600.0
2013-03-13 13:30:00,70.67,70.67,70.6,70.62,60200.0,53.2456,53.2456,53.1928,53.2079,60200.0
2013-03-13 13:40:00,70.62,70.8,70.6,70.8,97300.0,53.2079,53.3435,53.1928,53.3435,97300.0
2013-03-13 13:50:00,70.79,70.81,70.71,70.75,61500.0,53.336,53.3511,53.2757,53.3058,61500.0
2013-03-13 14:00:00,70.76,70.77,70.7,70.76,81000.0,53.3134,53.3209,53.2682,53.3134,81000.0
2013-03-13 14:10:00,70.76,70.8,70.7,70.71,69500.0,53.3134,53.3435,53.2682,53.2757,69500.0
2013-03-13 14:20:00,70.72,70.84,70.7,70.84,87300.0,53.2832,53.3737,53.2682,53.3737,87300.0
2013-03-13 14:30:00,70.84,70.85,70.74,70.76,69900.0,53.3737,53.3812,53.2983,53.3134,69900.0
2013-03-13 14:40:00,70.76,70.79,70.74,70.76,91200.0,53.3134,53.336,53.2983,53.3134,91200.0
2013-03-13 14:50:00,70.75,70.78,70.74,70.77,64600.0,53.3058,53.3284,53.2983,53.3209,64600.0
2013-03-13 15:00:00,70.78,70.83,70.75,70.76,113000.0,53.3284,53.3661,53.3058,53.3134,113000.0
2013-03-13 15:10:00,70.76,70.77,70.69,70.69,133800.0,53.3134,53.3209,53.2606,53.2606,133800.0
2013-03-13 15:20:00,70.7,70.72,70.62,70.69,106100.0,53.2682,53.2832,53.2079,53.2606,106100.0
2013-03-13 15:30:00,70.68,70.69,70.59,70.61,368600.0,53.2531,53.2606,53.1853,53.2004,368600.0
2013-03-13 15:40:00,70.61,70.66,70.59,70.66,289900.0,53.2004,53.238,53.1853,53.238,289900.0
2013-03-13 15:50:00,70.66,70.78,70.63,70.76,462900.0,53.238,53.3284,53.2154,53.3134,462900.0
2013-03-14 09:30:00,70.87,70.96,70.76,70.88,206500.0,53.3963,53.4641,53.3134,53.4038,206500.0
2013-03-14 09:40:00,70.88,70.9,70.6,70.77,196200.0,53.4038,53.4189,53.1928,53.3209,196200.0
2013-03-14 09:50:00,70.77,70.89,70.65,70.79,141100.0,53.3209,53.4113,53.2305,53.336,141100.0
2013-03-14 10:00:00,70.78,70.89,70.76,70.87,137100.0,53.3284,53.4113,53.3134,53.3963,137100.0
2013-03-14 10:10:00,70.87,70.89,70.69,70.69,132000.0,53.3963,53.4113,53.2606,53.2606,132000.0
2013-03-14 10:20:00,70.69,70.78,70.64,70.77,104000.0,53.2606,53.3284,53.223,53.3209,104000.0
2013-03-14 10:30:00,70.75,70.8,70.62,70.78,85500.0,53.3058,53.3435,53.2079,53.3284,85500.0
2013-03-14 10:40:00,70.78,70.8,70.7,70.8,103400.0,53.3284,53.3435,53.2682,53.3435,103400.0
2013-03-14 10:50:00,70.81,70.86,70.73,70.77,180700.0,53.3511,53.3887,53.2908,53.3209,180700.0
2013-03-14 11:00:00,70.77,70.78,70.7,70.73,101900.0,53.3209,53.3284,53.2682,53.2908,101900.0
2013-03-14 11:10:00,70.74,70.74,70.62,70.63,122600.0,53.2983,53.2983,53.2079,53.2154,122600.0
2013-03-14 11:20:00,70.63,70.64,70.55,70.59,95300.0,53.2154,53.223,53.1552,53.1853,95300.0
2013-03-14 11:30:00,70.58,70.73,70.58,70.68,94300.0,53.1778,53.2908,53.1778,53.2531,94300.0
2013-03-14 11:40:00,70.67,70.72,70.65,70.69,75900.0,53.2456,53.2832,53.2305,53.2606,75900.0
2013-03-14 11:50:00,70.69,70.75,70.65,70.65,64900.0,53.2606,53.3058,53.2305,53.2305,64900.0
2013-03-14 12:00:00,70.66,70.67,70.59,70.62,100500.0,53.238,53.2456,53.1853,53.2079,100500.0
2013-03-14 12:10:00,70.62,70.65,70.58,70.58,55500.0,53.2079,53.2305,53.1778,53.1778,55500.0
2013-03-14 12:20:00,70.58,70.63,70.55,70.6,64700.0,53.1778,53.2154,53.1552,53.1928,64700.0
2013-03-14 12:30:00,70.61,70.71,70.61,70.68,197600.0,53.2004,53.2757,53.2004,53.2531,197600.0
2013-03-14 12:40:00,70.67,70.67,70.4,70.41,145400.0,53.2456,53.2456,53.0421,53.0497,145400.0
2013-03-14 12:50:00,70.41,70.49,70.39,70.45,93200.0,53.0497,53.11,53.0346,53.0798,93200.0
2013-03-14 13:00:00,70.45,70.57,70.44,70.51,101900.0,53.0798,53.1702,53.0723,53.125,101900.0
2013-03-14 13:10:00,70.51,70.52,70.44,70.48,63600.0,53.125,53.1326,53.0723,53.1024,63600.0
2013-03-14 13:20:00,70.48,70.5,70.41,70.46,46200.0,53.1024,53.1175,53.0497,53.0873,46200.0
2013-03-14 13:30:00,70.46,70.49,70.39,70.39,85300.0,53.0873,53.11,53.0346,53.0346,85300.0
2013-03-14 13:40:00,70.4,70.42,70.37,70.4,86600.0,53.0421,53.0572,53.0195,53.0421,86600.0
2013-03-14 13:50:00,70.41,70.41,70.31,70.34,125200.0,53.0497,53.0497,52.9743,52.9969,125200.0
2013-03-14 14:00:00,70.34,70.4,70.33,70.34,112100.0,52.9969,53.0421,52.9894,52.9969,112100.0
2013-03-14 14:10:00,70.34,70.36,70.29,70.32,93400.0,52.9969,53.012,52.9593,52.9819,93400.0
2013-03-14 14:20:00,70.31,70.35,70.31,70.32,75900.0,52.9743,53.0045,52.9743,52.9819,75900.0
2013-03-14 14:30:00,70.33,70.35,70.27,70.27,245000.0,52.9894,53.0045,52.9442,52.9442,245000.0
2013-03-14 14:40:00,70.27,70.33,70.24,70.32,136900.0,52.9442,52.9894,52.9216,52.9819,136900.0
2013-03-14 14:50:00,70.32,70.35,70.28,70.32,140000.0,52.9819,53.0045,52.9517,52.9819,140000.0
2013-03-14 15:00:00,70.32,70.39,70.32,70.35,103000.0,52.9819,53.0346,52.9819,53.0045,103000.0
2013-03-14 15:10:00,70.35,70.37,70.3,70.34,130800.0,53.0045,53.0195,52.9668,52.9969,130800.0
2013-03-14 15:20:00,70.33,70.34,70.27,70.28,127300.0,52.9894,52.9969,52.9442,52.9517,127300.0
2013-03-14 15:30:00,70.28,70.32,70.27,70.3,157200.0,52.9517,52.9819,52.9442,52.9668,157200.0
2013-03-14 15:40:00,70.29,70.33,70.27,70.27,305500.0,52.9593,52.9894,52.9442,52.9442,305500.0
2013-03-14 15:50:00,70.28,70.3,70.18,70.24,566900.0,52.9517,52.9668,52.8764,52.9216,566900.0
2013-03-15 09:30:00,70.03,70.19,69.75,70.01,2908900.0,52.7634,52.8839,52.5524,52.7483,2908900.0
2013-03-15 09:40:00,70.01,70.02,69.87,69.92,258200.0,52.7483,52.7558,52.6428,52.6805,258200.0
2013-03-15 09:50:00,69.92,69.92,69.49,69.49,319100.0,52.6805,52.6805,52.3565,52.3565,319100.0
2013-03-15 10:00:00,69.49,69.72,69.47,69.62,201000.0,52.3565,52.5298,52.3414,52.4545,201000.0
2013-03-15 10:10:00,69.61,69.72,69.52,69.65,138800.0,52.4469,52.5298,52.3791,52.4771,138800.0
2013-03-15 10:20:00,69.67,69.76,69.66,69.73,120400.0,52.4921,52.5599,52.4846,52.5373,120400.0
2013-03-15 10:30:00,69.74,69.81,69.71,69.81,104700.0,52.5449,52.5976,52.5223,52.5976,104700.0
2013-03-15 10:40:00,69.8,69.84,69.76,69.77,110000.0,52.5901,52.6202,52.5599,52.5675,110000.0
2013-03-15 10:50:00,69.77,69.79,69.63,69.66,108700.0,52.5675,52.5825,52.462,52.4846,108700.0
2013-03-15 11:00:00,69.66,69.76,69.64,69.73,94100.0,52.4846,52.5599,52.4695,52.5373,94100.0
2013-03-15 11:10:00,69.73,69.73,69.54,69.54,163400.0,52.5373,52.5373,52.3942,52.3942,163400.0
2013-03-15 11:20:00,69.55,69.59,69.49,69.53,220300.0,52.4017,52.4319,52.3565,52.3866,220300.0
2013-03-15 11:30:00,69.53,69.7,69.53,69.59,250000.0,52.3866,52.5147,52.3866,52.4319,250000.0
2013-03-15 11:40:00,69.59,69.59,69.42,69.45,204500.0,52.4319,52.4319,52.3038,52.3264,204500.0
2013-03-15 11:50:00,69.45,69.49,69.43,69.44,157000.0,52.3264,52.3565,52.3113,52.3188,157000.0
2013-03-15 12:00:00,69.45,69.47,69.44,69.47,109600.0,52.3264,52.3414,52.3188,52.3414,109600.0
2013-03-15 12:10:00,69.46,69.47,69.4,69.41,121100.0,52.3339,52.3414,52.2887,52.2962,121100.0
2013-03-15 12:20:00,69.42,69.44,69.4,69.41,109100.0,52.3038,52.3188,52.2887,52.2962,109100.0
2013-03-15 12:30:00,69.4,69.47,69.38,69.45,186600.0,52.2887,52.3414,52.2736,52.3264,186600.0
2013-03-15 12:40:00,69.45,69.51,69.44,69.45,96500.0,52.3264,52.3716,52.3188,52.3264,96500.0
2013-03-15 12:50:00,69.45,69.48,69.42,69.45,100300.0,52.3264,52.349,52.3038,52.3264,100300.0
2013-03-15 13:00:00,69.46,69.59,69.44,69.5,92900.0,52.3339,52.4319,52.3188,52.364,92900.0
2013-03-15 13:10:00,69.5,69.51,69.44,69.45,59700.0,52.364,52.3716,52.3188,52.3264,59700.0
2013-03-15 13:20:00,69.44,69.53,69.43,69.51,153400.0,52.3188,52.3866,52.3113,52.3716,153400.0
2013-03-15 13:30:00,69.5,69.57,69.47,69.5,86700.0,52.364,52.4168,52.3414,52.364,86700.0
2013-03-15 13:40:00,69.5,69.51,69.47,69.48,89500.0,52.364,52.3716,52.3414,52.349,89500.0
2013-03-15 13:50:00,69.48,69.53,69.48,69.5,84500.0,52.349,52.3866,52.349,52.364,84500.0
2013-03-15 14:00:00,69.49,69.52,69.48,69.49,129400.0,52.3565,52.3791,52.349,52.3565,129400.0
2013-03-15 14:10:00,69.49,69.5,69.43,69.44,64400.0,52.3565,52.364,52.3113,52.3188,64400.0
2013-03-15 14:20:00,69.45,69.49,69.43,69.47,70400.0,52.3264,52.3565,52.3113,52.3414,70400.0
2013-03-15 14:30:00,69.48,69.51,69.45,69.49,96900.0,52.349,52.3716,52.3264,52.3565,96900.0
2013-03-15 14:40:00,69.48,69.51,69.45,69.48,65000.0,52.349,52.3716,52.3264,52.349,65000.0
2013-03-15 14:50:00,69.48,69.52,69.45,69.51,91300.0,52.349,52.3791,52.3264,52.3716,91300.0
2013-03-15 15:00:00,69.52,69.52,69.47,69.49,165500.0,52.3791,52.3791,52.3414,52.3565,165500.0
2013-03-15 15:10:00,69.49,69.51,69.46,69.48,80000.0,52.3565,52.3716,52.3339,52.349,80000.0
2013-03-15 15:20:00,69.48,69.48,69.41,69.44,122000.0,52.349,52.349,52.2962,52.3188,122000.0
2013-03-15 15:30:00,69.44,69.51,69.43,69.46,222400.0,52.3188,52.3716,52.3113,52.3339,222400.0
2013-03-15 15:40:00,69.46,69.47,69.36,69.37,326700.0,52.3339,52.3414,52.2586,52.2661,326700.0
2013-03-15 15:50:00,69.36,69.39,69.13,69.16,1099800.0,52.2586,52.2812,52.0853,52.1079,1099800.0
2013-03-18 09:30:00,68.45,68.94,68.45,68.85,410700.0,51.5729,51.9421,51.5729,51.8743,410700.0
2013-03-18 09:40:00,68.86,69.31,68.82,69.15,322900.0,51.8818,52.2209,51.8517,52.1003,322900.0
2013-03-18 09:50:00,69.15,69.55,69.08,69.55,338500.0,52.1003,52.4017,52.0476,52.4017,338500.0
2013-03-18 10:00:00,69.52,69.55,69.2,69.21,241300.0,52.3791,52.4017,52.138,52.1455,241300.0
2013-03-18 10:10:00,69.21,69.47,69.17,69.34,181100.0,52.1455,52.3414,52.1154,52.2435,181100.0
2013-03-18 10:20:00,69.33,69.37,69.27,69.31,102500.0,52.236,52.2661,52.1908,52.2209,102500.0
2013-03-18 10:30:00,69.32,69.44,69.25,69.41,136400.0,52.2284,52.3188,52.1757,52.2962,136400.0
2013-03-18 10:40:00,69.42,69.53,69.37,69.51,125900.0,52.3038,52.3866,52.2661,52.3716,125900.0
2013-03-18 10:50:00,69.51,69.53,69.41,69.47,114500.0,52.3716,52.3866,52.2962,52.3414,114500.0
2013-03-18 11:00:00,69.47,69.55,69.46,69.52,115600.0,52.3414,52.4017,52.3339,52.3791,115600.0
2013-03-18 11:10:00,69.53,69.59,69.48,69.52,132300.0,52.3866,52.4319,52.349,52.3791,132300.0
2013-03-18 11:20:00,69.52,69.7,69.52,69.57,127000.0,52.3791,52.5147,52.3791,52.4168,127000.0
2013-03-18 11:30:00,69.57,69.59,69.43,69.49,91900.0,52.4168,52.4319,52.3113,52.3565,91900.0
2013-03-18 11:40:00,69.49,69.56,69.48,69.55,50600.0,52.3565,52.4093,52.349,52.4017,50600.0
2013-03-18 11:50:00,69.56,69.58,69.51,69.55,74100.0,52.4093,52.4243,52.3716,52.4017,74100.0
2013-03-18 12:00:00,69.56,69.67,69.53,69.66,215600.0,52.4093,52.4921,52.3866,52.4846,215600.0
2013-03-18 12:10:00,69.67,69.78,69.59,69.76,228900.0,52.4921,52.575,52.4319,52.5599,228900.0
2013-03-18 12:20:00,69.75,69.91,69.73,69.82,169500.0,52.5524,52.673,52.5373,52.6051,169500.0
2013-03-18 12:30:00,69.83,69.9,69.82,69.88,137800.0,52.6127,52.6654,52.6051,52.6504,137800.0
2013-03-18 12:40:00,69.89,69.91,69.77,69.77,102700.0,52.6579,52.673,52.5675,52.5675,102700.0
2013-03-18 12:50:00,69.76,69.77,69.62,69.67,120200.0,52.5599,52.5675,52.4545,52.4921,120200.0
2013-03-18 13:00:00,69.69,69.81,69.66,69.79,80900.0,52.5072,52.5976,52.4846,52.5825,80900.0
2013-03-18 13:10:00,69.79,69.88,69.79,69.83,106300.0,52.5825,52.6504,52.5825,52.6127,106300.0
2013-03-18 13:20:00,69.83,69.84,69.66,69.69,47700.0,52.6127,52.6202,52.4846,52.5072,47700.0
2013-03-18 13:30:00,69.69,69.73,69.63,69.65,64400.0,52.5072,52.5373,52.462,52.4771,64400.0
2013-03-18 13:40:00,69.66,69.7,69.62,69.69,78900.0,52.4846,52.5147,52.4545,52.5072,78900.0
2013-03-18 13:50:00,69.68,69.68,69.61,69.64,59300.0,52.4997,52.4997,52.4469,52.4695,59300.0
2013-03-18 14:00:00,69.64,69.69,69.61,69.66,62600.0,52.4695,52.5072,52.4469,52.4846,62600.0
2013-03-18 14:10:00,69.66,69.73,69.66,69.67,70100.0,52.4846,52.5373,52.4846,52.4921,70100.0
2013-03-18 14:20:00,69.68,69.74,69.67,69.71,64800.0,52.4997,52.5449,52.4921,52.5223,64800.0
2013-03-18 14:30:00,69.7,69.7,69.6,69.62,81700.0,52.5147,52.5147,52.4394,52.4545,81700.0
2013-03-18 14:40:00,69.63,69.67,69.58,69.61,52300.0,52.462,52.4921,52.4243,52.4469,52300.0
2013-03-18 14:50:00,69.62,69.63,69.42,69.44,81200.0,52.4545,52.462,52.3038,52.3188,81200.0
2013-03-18 15:00:00,69.44,69.49,69.43,69.45,78200.0,52.3188,52.3565,52.3113,52.3264,78200.0
2013-03-18 15:10:00,69.46,69.53,69.34,69.42,125900.0,52.3339,52.3866,52.2435,52.3038,125900.0
2013-03-18 15:20:00,69.43,69.44,69.29,69.31,168300.0,52.3113,52.3188,52.2058,52.2209,168300.0
2013-03-18 15:30:00,69.3,69.34,69.25,69.3,162600.0,52.2134,52.2435,52.1757,52.2134,162600.0
2013-03-18 15:40:00,69.29,69.36,69.23,69.33,159300.0,52.2058,52.2586,52.1606,52.236,159300.0
2013-03-18 15:50:00,69.33,69.37,69.27,69.36,289600.0,52.236,52.2661,52.1908,52.2586,289600.0
2013-03-19 09:30:00,69.55,69.56,69.16,69.2,241900.0,52.4017,52.4093,52.1079,52.138,241900.0
2013-03-19 09:40:00,69.21,69.49,69.15,69.37,200400.0,52.1455,52.3565,52.1003,52.2661,200400.0
2013-03-19 09:50:00,69.37,69.67,69.37,69.6,160800.0,52.2661,52.4921,52.2661,52.4394,160800.0
2013-03-19 10:00:00,69.6,69.74,69.59,69.73,165500.0,52.4394,52.5449,52.4319,52.5373,165500.0
2013-03-19 10:10:00,69.73,69.74,69.59,69.59,91100.0,52.5373,52.5449,52.4319,52.4319,91100.0
2013-03-19 10:20:00,69.61,69.73,69.52,69.62,247500.0,52.4469,52.5373,52.3791,52.4545,247500.0
2013-03-19 10:30:00,69.62,69.62,69.46,69.52,125100.0,52.4545,52.4545,52.3339,52.3791,125100.0
2013-03-19 10:40:00,69.53,69.64,69.49,69.5,127600.0,52.3866,52.4695,52.3565,52.364,127600.0
2013-03-19 10:50:00,69.51,69.57,69.48,69.57,92600.0,52.3716,52.4168,52.349,52.4168,92600.0
2013-03-19 11:00:00,69.58,69.6,69.49,69.55,144200.0,52.4243,52.4394,52.3565,52.4017,144200.0
2013-03-19 11:10:00,69.55,69.66,69.54,69.6,71600.0,52.4017,52.4846,52.3942,52.4394,71600.0
2013-03-19 11:20:00,69.6,69.62,69.51,69.56,77100.0,52.4394,52.4545,52.3716,52.4093,77100.0
2013-03-19 11:30:00,69.55,69.61,69.51,69.52,100400.0,52.4017,52.4469,52.3716,52.3791,100400.0
2013-03-19 11:40:00,69.52,69.54,69.31,69.31,92500.0,52.3791,52.3942,52.2209,52.2209,92500.0
2013-03-19 11:50:00,69.32,69.32,69.03,69.1,181000.0,52.2284,52.2284,52.0099,52.0627,181000.0
2013-03-19 12:00:00,69.1,69.15,69.0,69.02,104300.0,52.0627,52.1003,51.9873,52.0024,104300.0
2013-03-19 12:10:00,69.02,69.02,68.85,68.99,153100.0,52.0024,52.0024,51.8743,51.9798,153100.0
2013-03-19 12:20:00,69.0,69.0,68.88,68.95,203000.0,51.9873,51.9873,51.8969,51.9497,203000.0
2013-03-19 12:30:00,68.95,68.97,68.8,68.8,175200.0,51.9497,51.9647,51.8366,51.8366,175200.0
2013-03-19 12:40:00,68.79,68.84,68.69,68.72,217300.0,51.8291,51.8668,51.7538,51.7764,217300.0
2013-03-19 12:50:00,68.73,68.8,68.7,68.74,114500.0,51.7839,51.8366,51.7613,51.7914,114500.0
2013-03-19 13:00:00,68.74,68.87,68.72,68.83,132500.0,51.7914,51.8894,51.7764,51.8592,132500.0
2013-03-19 13:10:00,68.83,68.84,68.65,68.66,111900.0,51.8592,51.8668,51.7236,51.7312,111900.0
2013-03-19 13:20:00,68.66,68.73,68.56,68.67,211500.0,51.7312,51.7839,51.6558,51.7387,211500.0
2013-03-19 13:30:00,68.67,68.81,68.63,68.75,155400.0,51.7387,51.8442,51.7086,51.799,155400.0
2013-03-19 13:40:00,68.74,68.94,68.73,68.93,94500.0,51.7914,51.9421,51.7839,51.9346,94500.0
2013-03-19 13:50:00,68.93,69.0,68.93,68.94,88700.0,51.9346,51.9873,51.9346,51.9421,88700.0
2013-03-19 14:00:00,68.95,69.03,68.84,69.0,161500.0,51.9497,52.0099,51.8668,51.9873,161500.0
2013-03-19 14:10:00,68.99,69.0,68.79,68.79,137900.0,51.9798,51.9873,51.8291,51.8291,137900.0
2013-03-19 14:20:00,68.79,68.89,68.76,68.89,169900.0,51.8291,51.9044,51.8065,51.9044,169900.0
2013-03-19 14:30:00,68.9,68.95,68.85,68.88,182200.0,51.912,51.9497,51.8743,51.8969,182200.0
2013-03-19 14:40:00,68.88,68.88,68.73,68.79,98200.0,51.8969,51.8969,51.7839,51.8291,98200.0
2013-03-19 14:50:00,68.78,68.81,68.72,68.79,93400.0,51.8216,51.8442,51.7764,51.8291,93400.0
2013-03-19 15:00:00,68.79,68.84,68.67,68.7,161500.0,51.8291,51.8668,51.7387,51.7613,161500.0
2013-03-19 15:10:00,68.7,69.0,68.68,68.83,267400.0,51.7613,51.9873,51.7462,51.8592,267400.0
2013-03-19 15:20:00,68.83,68.87,68.73,68.78,166600.0,51.8592,51.8894,51.7839,51.8216,166600.0
2013-03-19 15:30:00,68.77,68.88,68.71,68.84,158100.0,51.814,51.8969,51.7688,51.8668,158100.0
2013-03-19 15:40:00,68.84,68.9,68.8,68.88,222700.0,51.8668,51.912,51.8366,51.8969,222700.0
2013-03-19 15:50:00,68.88,68.95,68.79,68.8,596200.0,51.8969,51.9497,51.8291,51.8366,596200.0
2013-03-20 09:30:00,69.44,69.55,69.15,69.22,369200.0,52.3188,52.4017,52.1003,52.1531,369200.0
2013-03-20 09:40:00,69.23,69.24,69.01,69.03,142200.0,52.1606,52.1682,51.9949,52.0099,142200.0
2013-03-20 09:50:00,69.04,69.09,68.96,69.0,148400.0,52.0175,52.0551,51.9572,51.9873,148400.0
2013-03-20 10:00:00,69.0,69.07,68.97,69.01,78400.0,51.9873,52.0401,51.9647,51.9949,78400.0
2013-03-20 10:10:00,69.01,69.09,68.96,69.02,181900.0,51.9949,52.0551,51.9572,52.0024,181900.0
2013-03-20 10:20:00,69.02,69.02,68.95,69.02,77000.0,52.0024,52.0024,51.9497,52.0024,77000.0
2013-03-20 10:30:00,69.02,69.03,68.91,68.98,107700.0,52.0024,52.0099,51.9195,51.9723,107700.0
2013-03-20 10:40:00,68.98,69.12,68.96,69.06,109800.0,51.9723,52.0777,51.9572,52.0325,109800.0
2013-03-20 10:50:00,69.05,69.11,69.01,69.04,59400.0,52.025,52.0702,51.9949,52.0175,59400.0
2013-03-20 11:00:00,69.05,69.14,69.03,69.12,76500.0,52.025,52.0928,52.0099,52.0777,76500.0
2013-03-20 11:10:00,69.11,69.14,69.03,69.03,64300.0,52.0702,52.0928,52.0099,52.0099,64300.0
2013-03-20 11:20:00,69.03,69.11,69.02,69.09,62800.0,52.0099,52.0702,52.0024,52.0551,62800.0
2013-03-20 11:30:00,69.11,69.15,69.09,69.13,68400.0,52.0702,52.1003,52.0551,52.0853,68400.0
2013-03-20 11:40:00,69.13,69.14,68.99,69.0,52400.0,52.0853,52.0928,51.9798,51.9873,52400.0
2013-03-20 11:50:00,69.0,69.05,68.97,69.02,60100.0,51.9873,52.025,51.9647,52.0024,60100.0
2013-03-20 12:00:00,69.02,69.14,69.02,69.11,81000.0,52.0024,52.0928,52.0024,52.0702,81000.0
2013-03-20 12:10:00,69.11,69.15,69.08,69.09,35500.0,52.0702,52.1003,52.0476,52.0551,35500.0
2013-03-20 12:20:00,69.08,69.14,69.07,69.08,73500.0,52.0476,52.0928,52.0401,52.0476,73500.0
2013-03-20 12:30:00,69.09,69.09,69.0,69.0,78400.0,52.0551,52.0551,51.9873,51.9873,78400.0
2013-03-20 12:40:00,69.0,69.05,68.99,69.01,63300.0,51.9873,52.025,51.9798,51.9949,63300.0
2013-03-20 12:50:00,69.02,69.02,68.94,69.02,50500.0,52.0024,52.0024,51.9421,52.0024,50500.0
2013-03-20 13:00:00,69.0,69.0,68.94,68.96,46400.0,51.9873,51.9873,51.9421,51.9572,46400.0
2013-03-20 13:10:00,68.96,68.98,68.93,68.94,48400.0,51.9572,51.9723,51.9346,51.9421,48400.0
2013-03-20 13:20:00,68.94,68.98,68.92,68.92,48200.0,51.9421,51.9723,51.9271,51.9271,48200.0
2013-03-20 13:30:00,68.92,68.93,68.89,68.93,52400.0,51.9271,51.9346,51.9044,51.9346,52400.0
2013-03-20 13:40:00,68.94,68.97,68.9,68.93,31300.0,51.9421,51.9647,51.912,51.9346,31300.0
2013-03-20 13:50:00,68.92,68.98,68.88,68.94,59200.0,51.9271,51.9723,51.8969,51.9421,59200.0
2013-03-20 14:00:00,68.93,69.1,68.9,68.96,82500.0,51.9346,52.0627,51.912,51.9572,82500.0
2013-03-20 14:10:00,68.97,69.03,68.95,69.0,104000.0,51.9647,52.0099,51.9497,51.9873,104000.0
2013-03-20 14:20:00,68.99,69.18,68.99,69.16,164900.0,51.9798,52.1229,51.9798,52.1079,164900.0
2013-03-20 14:30:00,69.15,69.2,69.01,69.1,128200.0,52.1003,52.138,51.9949,52.0627,128200.0
2013-03-20 14:40:00,69.1,69.18,69.04,69.18,168100.0,52.0627,52.1229,52.0175,52.1229,168100.0
2013-03-20 14:50:00,69.17,69.24,69.11,69.12,214400.0,52.1154,52.1682,52.0702,52.0777,214400.0
2013-03-20 15:00:00,69.12,69.12,69.03,69.07,144900.0,52.0777,52.0777,52.0099,52.0401,144900.0
2013-03-20 15:10:00,69.07,69.15,69.06,69.09,156100.0,52.0401,52.1003,52.0325,52.0551,156100.0
2013-03-20 15:20:00,69.08,69.09,68.96,69.0,130200.0,52.0476,52.0551,51.9572,51.9873,130200.0
2013-03-20 15:30:00,69.0,69.0,68.92,68.95,108100.0,51.9873,51.9873,51.9271,51.9497,108100.0
2013-03-20 15:40:00,68.96,69.09,68.96,69.08,223500.0,51.9572,52.0551,51.9572,52.0476,223500.0
2013-03-20 15:50:00,69.07,69.08,68.84,68.88,730700.0,52.0401,52.0476,51.8668,51.8969,730700.0
2013-03-21 09:30:00,68.61,68.78,68.52,68.59,278100.0,51.6935,51.8216,51.6257,51.6784,278100.0
2013-03-21 09:40:00,68.59,68.74,68.51,68.71,408300.0,51.6784,51.7914,51.6181,51.7688,408300.0
2013-03-21 09:50:00,68.71,68.78,68.53,68.65,184500.0,51.7688,51.8216,51.6332,51.7236,184500.0
2013-03-21 10:00:00,68.65,68.7,68.51,68.55,214900.0,51.7236,51.7613,51.6181,51.6483,214900.0
2013-03-21 10:10:00,68.54,68.56,68.42,68.49,197800.0,51.6407,51.6558,51.5503,51.6031,197800.0
2013-03-21 10:20:00,68.49,68.63,68.43,68.63,118100.0,51.6031,51.7086,51.5579,51.7086,118100.0
2013-03-21 10:30:00,68.62,68.72,68.56,68.56,145600.0,51.701,51.7764,51.6558,51.6558,145600.0
2013-03-21 10:40:00,68.57,68.7,68.57,68.59,129700.0,51.6633,51.7613,51.6633,51.6784,129700.0
2013-03-21 10:50:00,68.6,68.7,68.59,68.7,142900.0,51.686,51.7613,51.6784,51.7613,142900.0
2013-03-21 11:00:00,68.69,68.85,68.61,68.84,129700.0,51.7538,51.8743,51.6935,51.8668,129700.0
2013-03-21 11:10:00,68.84,69.03,68.83,69.03,145800.0,51.8668,52.0099,51.8592,52.0099,145800.0
2013-03-21 11:20:00,69.04,69.25,69.0,69.22,207700.0,52.0175,52.1757,51.9873,52.1531,207700.0
2013-03-21 11:30:00,69.23,69.31,69.16,69.17,259300.0,52.1606,52.2209,52.1079,52.1154,259300.0
2013-03-21 11:40:00,69.16,69.23,69.11,69.12,168200.0,52.1079,52.1606,52.0702,52.0777,168200.0
2013-03-21 11:50:00,69.13,69.15,69.03,69.09,139200.0,52.0853,52.1003,52.0099,52.0551,139200.0
2013-03-21 12:00:00,69.08,69.09,68.95,69.0,129600.0,52.0476,52.0551,51.9497,51.9873,129600.0
2013-03-21 12:10:00,69.0,69.02,68.92,68.94,108200.0,51.9873,52.0024,51.9271,51.9421,108200.0
2013-03-21 12:20:00,68.94,69.0,68.92,68.92,104700.0,51.9421,51.9873,51.9271,51.9271,104700.0
2013-03-21 12:30:00,68.93,69.02,68.9,69.01,103400.0,51.9346,52.0024,51.912,51.9949,103400.0
2013-03-21 12:40:00,69.01,69.05,68.97,69.01,113700.0,51.9949,52.025,51.9647,51.9949,113700.0
2013-03-21 12:50:00,69.01,69.02,68.95,68.95,82300.0,51.9949,52.0024,51.9497,51.9497,82300.0
2013-03-21 13:00:00,68.94,69.02,68.89,69.01,98700.0,51.9421,52.0024,51.9044,51.9949,98700.0
2013-03-21 13:10:00,69.01,69.03,68.81,68.84,120900.0,51.9949,52.0099,51.8442,51.8668,120900.0
2013-03-21 13:20:00,68.83,68.86,68.76,68.78,93300.0,51.8592,51.8818,51.8065,51.8216,93300.0
2013-03-21 13:30:00,68.78,68.82,68.66,68.8,172900.0,51.8216,51.8517,51.7312,51.8366,172900.0
2013-03-21 13:40:00,68.79,68.81,68.59,68.68,185900.0,51.8291,51.8442,51.6784,51.7462,185900.0
2013-03-21 13:50:00,68.68,68.79,68.67,68.78,150900.0,51.7462,51.8291,51.7387,51.8216,150900.0
2013-03-21 14:00:00,68.77,68.78,68.56,68.72,182400.0,51.814,51.8216,51.6558,51.7764,182400.0
2013-03-21 14:10:00,68.73,69.06,68.71,69.05,209400.0,51.7839,52.0325,51.7688,52.025,209400.0
2013-03-21 14:20:00,69.06,69.15,69.01,69.08,148300.0,52.0325,52.1003,51.9949,52.0476,148300.0
2013-03-21 14:30:00,69.08,69.12,68.93,68.99,190700.0,52.0476,52.0777,51.9346,51.9798,190700.0
2013-03-21 14:40:00,68.98,69.04,68.95,69.02,120300.0,51.9723,52.0175,51.9497,52.0024,120300.0
2013-03-21 14:50:00,69.03,69.09,68.96,69.09,111400.0,52.0099,52.0551,51.9572,52.0551,111400.0
2013-03-21 15:00:00,69.08,69.17,69.05,69.11,169600.0,52.0476,52.1154,52.025,52.0702,169600.0
2013-03-21 15:10:00,69.11,69.15,69.02,69.03,160200.0,52.0702,52.1003,52.0024,52.0099,160200.0
2013-03-21 15:20:00,69.02,69.13,69.0,69.11,140600.0,52.0024,52.0853,51.9873,52.0702,140600.0
2013-03-21 15:30:00,69.11,69.11,69.02,69.1,221100.0,52.0702,52.0702,52.0024,52.0627,221100.0
2013-03-21 15:40:00,69.1,69.16,69.03,69.11,325300.0,52.0627,52.1079,52.0099,52.0702,325300.0
2013-03-21 15:50:00,69.1,69.13,68.94,68.95,433000.0,52.0627,52.0853,51.9421,51.9497,433000.0
2013-03-22 09:30:00,69.21,69.39,69.0,69.02,230600.0,52.1455,52.2812,51.9873,52.0024,230600.0
2013-03-22 09:40:00,69.03,69.08,68.87,68.88,86700.0,52.0099,52.0476,51.8894,51.8969,86700.0
2013-03-22 09:50:00,68.88,68.93,68.8,68.84,104100.0,51.8969,51.9346,51.8366,51.8668,104100.0
2013-03-22 10:00:00,68.85,68.94,68.84,68.92,176600.0,51.8743,51.9421,51.8668,51.9271,176600.0
2013-03-22 10:10:00,68.91,68.97,68.9,68.93,220000.0,51.9195,51.9647,51.912,51.9346,220000.0
2013-03-22 10:20:00,68.94,69.22,68.92,69.2,210100.0,51.9421,52.1531,51.9271,52.138,210100.0
2013-03-22 10:30:00,69.19,69.32,69.17,69.23,143000.0,52.1305,52.2284,52.1154,52.1606,143000.0
2013-03-22 10:40:00,69.23,69.41,69.19,69.25,130200.0,52.1606,52.2962,52.1305,52.1757,130200.0
2013-03-22 10:50:00,69.27,69.34,69.19,69.34,75900.0,52.1908,52.2435,52.1305,52.2435,75900.0
2013-03-22 11:00:00,69.33,69.45,69.3,69.38,70200.0,52.236,52.3264,52.2134,52.2736,70200.0
2013-03-22 11:10:00,69.38,69.5,69.37,69.38,90600.0,52.2736,52.364,52.2661,52.2736,90600.0
2013-03-22 11:20:00,69.38,69.44,69.27,69.42,115600.0,52.2736,52.3188,52.1908,52.3038,115600.0
2013-03-22 11:30:00,69.41,69.47,69.39,69.45,93900.0,52.2962,52.3414,52.2812,52.3264,93900.0
2013-03-22 11:40:00,69.45,69.5,69.41,69.48,68700.0,52.3264,52.364,52.2962,52.349,68700.0
2013-03-22 11:50:00,69.49,69.56,69.43,69.48,89300.0,52.3565,52.4093,52.3113,52.349,89300.0
2013-03-22 12:00:00,69.49,69.53,69.46,69.49,57600.0,52.3565,52.3866,52.3339,52.3565,57600.0
2013-03-22 12:10:00,69.48,69.5,69.32,69.38,86300.0,52.349,52.364,52.2284,52.2736,86300.0
2013-03-22 12:20:00,69.38,69.39,69.31,69.37,57800.0,52.2736,52.2812,52.2209,52.2661,57800.0
2013-03-22 12:30:00,69.36,69.36,69.29,69.33,67500.0,52.2586,52.2586,52.2058,52.236,67500.0
2013-03-22 12:40:00,69.34,69.36,69.3,69.35,56100.0,52.2435,52.2586,52.2134,52.251,56100.0
2013-03-22 12:50:00,69.34,69.4,69.31,69.38,44600.0,52.2435,52.2887,52.2209,52.2736,44600.0
2013-03-22 13:00:00,69.38,69.43,69.32,69.37,80300.0,52.2736,52.3113,52.2284,52.2661,80300.0
2013-03-22 13:10:00,69.37,69.39,69.31,69.37,91400.0,52.2661,52.2812,52.2209,52.2661,91400.0
2013-03-22 13:20:00,69.36,69.43,69.33,69.39,78700.0,52.2586,52.3113,52.236,52.2812,78700.0
2013-03-22 13:30:00,69.39,69.42,69.31,69.33,48500.0,52.2812,52.3038,52.2209,52.236,48500.0
2013-03-22 13:40:00,69.34,69.43,69.34,69.42,56000.0,52.2435,52.3113,52.2435,52.3038,56000.0
2013-03-22 13:50:00,69.41,69.45,69.35,69.4,40200.0,52.2962,52.3264,52.251,52.2887,40200.0
2013-03-22 14:00:00,69.4,69.44,69.38,69.4,44600.0,52.2887,52.3188,52.2736,52.2887,44600.0
2013-03-22 14:10:00,69.41,69.46,69.39,69.44,79400.0,52.2962,52.3339,52.2812,52.3188,79400.0
2013-03-22 14:20:00,69.44,69.5,69.42,69.46,37300.0,52.3188,52.364,52.3038,52.3339,37300.0
2013-03-22 14:30:00,69.47,69.49,69.41,69.47,48100.0,52.3414,52.3565,52.2962,52.3414,48100.0
2013-03-22 14:40:00,69.46,69.54,69.45,69.53,55200.0,52.3339,52.3942,52.3264,52.3866,55200.0
2013-03-22 14:50:00,69.54,69.54,69.43,69.48,49400.0,52.3942,52.3942,52.3113,52.349,49400.0
2013-03-22 15:00:00,69.48,69.51,69.41,69.47,69700.0,52.349,52.3716,52.2962,52.3414,69700.0
2013-03-22 15:10:00,69.47,69.5,69.41,69.44,69000.0,52.3414,52.364,52.2962,52.3188,69000.0
2013-03-22 15:20:00,69.43,69.45,69.38,69.42,80000.0,52.3113,52.3264,52.2736,52.3038,80000.0
2013-03-22 15:30:00,69.42,69.52,69.42,69.5,131200.0,52.3038,52.3791,52.3038,52.364,131200.0
2013-03-22 15:40:00,69.51,69.52,69.44,69.44,191000.0,52.3716,52.3791,52.3188,52.3188,191000.0
2013-03-22 15:50:00,69.44,69.57,69.38,69.57,367900.0,52.3188,52.4168,52.2736,52.4168,367900.0
2013-03-25 09:30:00,69.8,70.0,69.61,69.89,329300.0,52.5901,52.7408,52.4469,52.6579,329300.0
2013-03-25 09:40:00,69.89,70.19,69.74,70.1,383700.0,52.6579,52.8839,52.5449,52.8161,383700.0
2013-03-25 09:50:00,70.11,70.13,69.97,70.1,191300.0,52.8236,52.8387,52.7182,52.8161,191300.0
2013-03-25 10:00:00,70.1,70.28,70.08,70.23,179200.0,52.8161,52.9517,52.801,52.9141,179200.0
2013-03-25 10:10:00,70.23,70.36,70.19,70.35,158000.0,52.9141,53.012,52.8839,53.0045,158000.0
2013-03-25 10:20:00,70.35,70.36,70.23,70.24,302500.0,53.0045,53.012,52.9141,52.9216,302500.0
2013-03-25 10:30:00,70.24,70.26,70.05,70.07,260100.0,52.9216,52.9367,52.7784,52.7935,260100.0
2013-03-25 10:40:00,70.06,70.09,69.86,69.9,201200.0,52.786,52.8086,52.6353,52.6654,201200.0
2013-03-25 10:50:00,69.9,69.92,69.59,69.62,259000.0,52.6654,52.6805,52.4319,52.4545,259000.0
2013-03-25 11:00:00,69.61,69.76,69.48,69.71,179100.0,52.4469,52.5599,52.349,52.5223,179100.0
2013-03-25 11:10:00,69.71,69.74,69.49,69.51,244900.0,52.5223,52.5449,52.3565,52.3716,244900.0
2013-03-25 11:20:00,69.49,69.57,69.45,69.55,118500.0,52.3565,52.4168,52.3264,52.4017,118500.0
2013-03-25 11:30:00,69.55,69.73,69.55,69.71,125500.0,52.4017,52.5373,52.4017,52.5223,125500.0
2013-03-25 11:40:00,69.7,69.74,69.61,69.72,113400.0,52.5147,52.5449,52.4469,52.5298,113400.0
2013-03-25 11:50:00,69.72,69.74,69.66,69.72,94600.0,52.5298,52.5449,52.4846,52.5298,94600.0
2013-03-25 12:00:00,69.72,69.73,69.65,69.65,143800.0,52.5298,52.5373,52.4771,52.4771,143800.0
2013-03-25 12:10:00,69.65,69.65,69.53,69.6,106100.0,52.4771,52.4771,52.3866,52.4394,106100.0
2013-03-25 12:20:00,69.59,69.6,69.46,69.47,110900.0,52.4319,52.4394,52.3339,52.3414,110900.0
2013-03-25 12:30:00,69.45,69.48,69.37,69.42,104300.0,52.3264,52.349,52.2661,52.3038,104300.0
2013-03-25 12:40:00,69.43,69.5,69.42,69.5,66300.0,52.3113,52.364,52.3038,52.364,66300.0
2013-03-25 12:50:00,69.5,69.51,69.36,69.36,130000.0,52.364,52.3716,52.2586,52.2586,130000.0
2013-03-25 13:00:00,69.36,69.39,69.3,69.37,118900.0,52.2586,52.2812,52.2134,52.2661,118900.0
2013-03-25 13:10:00,69.37,69.39,69.32,69.36,70600.0,52.2661,52.2812,52.2284,52.2586,70600.0
2013-03-25 13:20:00,69.36,69.56,69.36,69.52,133200.0,52.2586,52.4093,52.2586,52.3791,133200.0
2013-03-25 13:30:00,69.51,69.52,69.39,69.4,100800.0,52.3716,52.3791,52.2812,52.2887,100800.0
2013-03-25 13:40:00,69.4,69.65,69.4,69.61,123800.0,52.2887,52.4771,52.2887,52.4469,123800.0
2013-03-25 13:50:00,69.61,69.81,69.6,69.78,221000.0,52.4469,52.5976,52.4394,52.575,221000.0
2013-03-25 14:00:00,69.78,69.8,69.72,69.77,104000.0,52.575,52.5901,52.5298,52.5675,104000.0
2013-03-25 14:10:00,69.78,69.8,69.64,69.69,81800.0,52.575,52.5901,52.4695,52.5072,81800.0
2013-03-25 14:20:00,69.69,69.8,69.62,69.65,81500.0,52.5072,52.5901,52.4545,52.4771,81500.0
2013-03-25 14:30:00,69.64,69.65,69.51,69.55,108600.0,52.4695,52.4771,52.3716,52.4017,108600.0
2013-03-25 14:40:00,69.54,69.58,69.46,69.48,67300.0,52.3942,52.4243,52.3339,52.349,67300.0
2013-03-25 14:50:00,69.49,69.52,69.47,69.49,80700.0,52.3565,52.3791,52.3414,52.3565,80700.0
2013-03-25 15:00:00,69.49,69.5,69.4,69.42,92800.0,52.3565,52.364,52.2887,52.3038,92800.0
2013-03-25 15:10:00,69.42,69.42,69.3,69.3,87000.0,52.3038,52.3038,52.2134,52.2134,87000.0
2013-03-25 15:20:00,69.29,69.37,69.27,69.33,114000.0,52.2058,52.2661,52.1908,52.236,114000.0
2013-03-25 15:30:00,69.33,69.4,69.32,69.39,111800.0,52.236,52.2887,52.2284,52.2812,111800.0
2013-03-25 15:40:00,69.39,69.46,69.37,69.44,284900.0,52.2812,52.3339,52.2661,52.3188,284900.0
2013-03-25 15:50:00,69.44,69.59,69.37,69.48,462300.0,52.3188,52.4319,52.2661,52.349,462300.0
2013-03-26 09:30:00,69.66,69.76,69.55,69.68,203000.0,52.4846,52.5599,52.4017,52.4997,203000.0
2013-03-26 09:40:00,69.67,69.81,69.62,69.76,168800.0,52.4921,52.5976,52.4545,52.5599,168800.0
2013-03-26 09:50:00,69.75,69.88,69.58,69.81,144200.0,52.5524,52.6504,52.4243,52.5976,144200.0
2013-03-26 10:00:00,69.8,70.21,69.72,70.21,333200.0,52.5901,52.899,52.5298,52.899,333200.0
2013-03-26 10:10:00,70.21,70.27,70.12,70.16,211400.0,52.899,52.9442,52.8312,52.8613,211400.0
2013-03-26 10:20:00,70.16,70.4,70.16,70.26,213100.0,52.8613,53.0421,52.8613,52.9367,213100.0
2013-03-26 10:30:00,70.26,70.39,70.21,70.21,320300.0,52.9367,53.0346,52.899,52.899,320300.0
2013-03-26 10:40:00,70.21,70.23,69.95,69.97,229200.0,52.899,52.9141,52.7031,52.7182,229200.0
2013-03-26 10:50:00,69.97,70.0,69.9,69.93,171200.0,52.7182,52.7408,52.6654,52.688,171200.0
2013-03-26 11:00:00,69.92,70.09,69.91,70.03,120100.0,52.6805,52.8086,52.673,52.7634,120100.0
2013-03-26 11:10:00,70.04,70.1,69.92,69.92,68200.0,52.7709,52.8161,52.6805,52.6805,68200.0
2013-03-26 11:20:00,69.93,69.98,69.9,69.94,69500.0,52.688,52.7257,52.6654,52.6956,69500.0
2013-03-26 11:30:00,69.94,69.98,69.89,69.89,73500.0,52.6956,52.7257,52.6579,52.6579,73500.0
2013-03-26 11:40:00,69.9,69.95,69.87,69.93,47700.0,52.6654,52.7031,52.6428,52.688,47700.0
2013-03-26 11:50:00,69.93,69.95,69.83,69.86,70800.0,52.688,52.7031,52.6127,52.6353,70800.0
2013-03-26 12:00:00,69.86,69.94,69.86,69.91,63800.0,52.6353,52.6956,52.6353,52.673,63800.0
2013-03-26 12:10:00,69.91,69.94,69.88,69.89,50700.0,52.673,52.6956,52.6504,52.6579,50700.0
2013-03-26 12:20:00,69.89,69.9,69.81,69.9,45400.0,52.6579,52.6654,52.5976,52.6654,45400.0
2013-03-26 12:30:00,69.89,69.92,69.86,69.9,69900.0,52.6579,52.6805,52.6353,52.6654,69900.0
2013-03-26 12:40:00,69.9,69.93,69.86,69.88,60700.0,52.6654,52.688,52.6353,52.6504,60700.0
2013-03-26 12:50:00,69.88,69.9,69.83,69.88,55200.0,52.6504,52.6654,52.6127,52.6504,55200.0
2013-03-26 13:00:00,69.87,69.87,69.82,69.84,59000.0,52.6428,52.6428,52.6051,52.6202,59000.0
2013-03-26 13:10:00,69.85,69.86,69.77,69.8,51600.0,52.6277,52.6353,52.5675,52.5901,51600.0
2013-03-26 13:20:00,69.8,69.88,69.79,69.84,37800.0,52.5901,52.6504,52.5825,52.6202,37800.0
2013-03-26 13:30:00,69.84,69.92,69.8,69.92,68300.0,52.6202,52.6805,52.5901,52.6805,68300.0
2013-03-26 13:40:00,69.91,69.97,69.9,69.96,57700.0,52.673,52.7182,52.6654,52.7106,57700.0
2013-03-26 13:50:00,69.97,70.0,69.95,69.95,56100.0,52.7182,52.7408,52.7031,52.7031,56100.0
2013-03-26 14:00:00,69.96,69.99,69.94,69.95,49200.0,52.7106,52.7332,52.6956,52.7031,49200.0
2013-03-26 14:10:00,69.94,70.0,69.93,70.0,42800.0,52.6956,52.7408,52.688,52.7408,42800.0
2013-03-26 14:20:00,69.99,70.06,69.99,70.03,75000.0,52.7332,52.786,52.7332,52.7634,75000.0
2013-03-26 14:30:00,70.03,70.05,69.99,70.0,48900.0,52.7634,52.7784,52.7332,52.7408,48900.0
2013-03-26 14:40:00,70.0,70.05,69.97,69.99,51200.0,52.7408,52.7784,52.7182,52.7332,51200.0
2013-03-26 14:50:00,69.98,70.0,69.95,69.97,42500.0,52.7257,52.7408,52.7031,52.7182,42500.0
2013-03-26 15:00:00,69.97,70.01,69.95,69.97,103000.0,52.7182,52.7483,52.7031,52.7182,103000.0
2013-03-26 15:10:00,69.98,70.03,69.97,70.03,102400.0,52.7257,52.7634,52.7182,52.7634,102400.0
2013-03-26 15:20:00,70.03,70.05,70.0,70.02,93800.0,52.7634,52.7784,52.7408,52.7558,93800.0
2013-03-26 15:30:00,70.02,70.05,70.0,70.01,145600.0,52.7558,52.7784,52.7408,52.7483,145600.0
2013-03-26 15:40:00,70.0,70.06,69.99,70.05,152300.0,52.7408,52.786,52.7332,52.7784,152300.0
2013-03-26 15:50:00,70.04,70.08,69.97,70.06,263500.0,52.7709,52.801,52.7182,52.786,263500.0
2013-03-27 09:30:00,69.14,69.34,69.0,69.31,389900.0,52.0928,52.2435,51.9873,52.2209,389900.0
2013-03-27 09:40:00,69.29,69.32,69.19,69.24,120100.0,52.2058,52.2284,52.1305,52.1682,120100.0
2013-03-27 09:50:00,69.24,69.31,69.11,69.24,150300.0,52.1682,52.2209,52.0702,52.1682,150300.0
2013-03-27 10:00:00,69.22,69.4,69.13,69.28,96100.0,52.1531,52.2887,52.0853,52.1983,96100.0
2013-03-27 10:10:00,69.29,69.3,69.07,69.16,101300.0,52.2058,52.2134,52.0401,52.1079,101300.0
2013-03-27 10:20:00,69.14,69.31,69.13,69.27,65300.0,52.0928,52.2209,52.0853,52.1908,65300.0
2013-03-27 10:30:00,69.28,69.4,69.27,69.37,85100.0,52.1983,52.2887,52.1908,52.2661,85100.0
2013-03-27 10:40:00,69.38,69.54,69.38,69.48,109600.0,52.2736,52.3942,52.2736,52.349,109600.0
2013-03-27 10:50:00,69.47,69.49,69.41,69.42,58100.0,52.3414,52.3565,52.2962,52.3038,58100.0
2013-03-27 11:00:00,69.42,69.5,69.41,69.45,54900.0,52.3038,52.364,52.2962,52.3264,54900.0
2013-03-27 11:10:00,69.45,69.56,69.45,69.51,69600.0,52.3264,52.4093,52.3264,52.3716,69600.0
2013-03-27 11:20:00,69.52,69.53,69.4,69.44,55600.0,52.3791,52.3866,52.2887,52.3188,55600.0
2013-03-27 11:30:00,69.45,69.59,69.42,69.54,69500.0,52.3264,52.4319,52.3038,52.3942,69500.0
2013-03-27 11:40:00,69.55,69.57,69.49,69.52,59200.0,52.4017,52.4168,52.3565,52.3791,59200.0
2013-03-27 11:50:00,69.53,69.57,69.49,69.54,65200.0,52.3866,52.4168,52.3565,52.3942,65200.0
2013-03-27 12:00:00,69.54,69.59,69.49,69.52,52400.0,52.3942,52.4319,52.3565,52.3791,52400.0
2013-03-27 12:10:00,69.52,69.53,69.42,69.42,150500.0,52.3791,52.3866,52.3038,52.3038,150500.0
2013-03-27 12:20:00,69.42,69.45,69.39,69.39,66700.0,52.3038,52.3264,52.2812,52.2812,66700.0
2013-03-27 12:30:00,69.4,69.41,69.32,69.36,98800.0,52.2887,52.2962,52.2284,52.2586,98800.0
2013-03-27 12:40:00,69.37,69.4,69.31,69.31,49000.0,52.2661,52.2887,52.2209,52.2209,49000.0
2013-03-27 12:50:00,69.32,69.33,69.26,69.32,63500.0,52.2284,52.236,52.1832,52.2284,63500.0
2013-03-27 13:00:00,69.32,69.36,69.26,69.26,53200.0,52.2284,52.2586,52.1832,52.1832,53200.0
2013-03-27 13:10:00,69.26,69.31,69.23,69.29,66400.0,52.1832,52.2209,52.1606,52.2058,66400.0
2013-03-27 13:20:00,69.29,69.36,69.27,69.34,49000.0,52.2058,52.2586,52.1908,52.2435,49000.0
2013-03-27 13:30:00,69.33,69.42,69.31,69.4,56600.0,52.236,52.3038,52.2209,52.2887,56600.0
2013-03-27 13:40:00,69.41,69.46,69.39,69.4,62400.0,52.2962,52.3339,52.2812,52.2887,62400.0
2013-03-27 13:50:00,69.41,69.43,69.36,69.42,46800.0,52.2962,52.3113,52.2586,52.3038,46800.0
2013-03-27 14:00:00,69.43,69.47,69.39,69.43,44000.0,52.3113,52.3414,52.2812,52.3113,44000.0
2013-03-27 14:10:00,69.43,69.43,69.37,69.38,44000.0,52.3113,52.3113,52.2661,52.2736,44000.0
2013-03-27 14:20:00,69.38,69.39,69.33,69.38,47900.0,52.2736,52.2812,52.236,52.2736,47900.0
2013-03-27 14:30:00,69.39,69.44,69.37,69.38,70200.0,52.2812,52.3188,52.2661,52.2736,70200.0
2013-03-27 14:40:00,69.38,69.43,69.35,69.38,57100.0,52.2736,52.3113,52.251,52.2736,57100.0
2013-03-27 14:50:00,69.38,69.42,69.36,69.38,40900.0,52.2736,52.3038,52.2586,52.2736,40900.0
2013-03-27 15:00:00,69.38,69.4,69.32,69.36,102800.0,52.2736,52.2887,52.2284,52.2586,102800.0
2013-03-27 15:10:00,69.36,69.48,69.35,69.47,105500.0,52.2586,52.349,52.251,52.3414,105500.0
2013-03-27 15:20:00,69.47,69.65,69.44,69.62,182100.0,52.3414,52.4771,52.3188,52.4545,182100.0
2013-03-27 15:30:00,69.63,69.68,69.58,69.67,151700.0,52.462,52.4997,52.4243,52.4921,151700.0
2013-03-27 15:40:00,69.66,69.7,69.59,69.6,223000.0,52.4846,52.5147,52.4319,52.4394,223000.0
2013-03-27 15:50:00,69.6,69.66,69.59,69.64,291300.0,52.4394,52.4846,52.4319,52.4695,291300.0
2013-03-28 09:30:00,69.53,69.86,69.42,69.45,438800.0,52.3866,52.6353,52.3038,52.3264,438800.0
2013-03-28 09:40:00,69.48,69.57,69.33,69.44,155700.0,52.349,52.4168,52.236,52.3188,155700.0
2013-03-28 09:50:00,69.43,69.85,69.39,69.75,220600.0,52.3113,52.6277,52.2812,52.5524,220600.0
2013-03-28 10:00:00,69.78,69.9,69.77,69.83,134900.0,52.575,52.6654,52.5675,52.6127,134900.0
2013-03-28 10:10:00,69.83,69.9,69.78,69.81,119700.0,52.6127,52.6654,52.575,52.5976,119700.0
2013-03-28 10:20:00,69.8,69.8,69.59,69.6,123400.0,52.5901,52.5901,52.4319,52.4394,123400.0
2013-03-28 10:30:00,69.6,69.77,69.59,69.76,161200.0,52.4394,52.5675,52.4319,52.5599,161200.0
2013-03-28 10:40:00,69.77,69.83,69.68,69.8,106700.0,52.5675,52.6127,52.4997,52.5901,106700.0
2013-03-28 10:50:00,69.79,69.82,69.74,69.75,129000.0,52.5825,52.6051,52.5449,52.5524,129000.0
2013-03-28 11:00:00,69.75,69.77,69.7,69.72,100600.0,52.5524,52.5675,52.5147,52.5298,100600.0
2013-03-28 11:10:00,69.72,69.77,69.7,69.76,92400.0,52.5298,52.5675,52.5147,52.5599,92400.0
2013-03-28 11:20:00,69.77,69.9,69.76,69.9,101700.0,52.5675,52.6654,52.5599,52.6654,101700.0
2013-03-28 11:30:00,69.89,69.92,69.73,69.73,113300.0,52.6579,52.6805,52.5373,52.5373,113300.0
2013-03-28 11:40:00,69.73,69.75,69.67,69.68,56000.0,52.5373,52.5524,52.4921,52.4997,56000.0
2013-03-28 11:50:00,69.68,69.73,69.6,69.68,98600.0,52.4997,52.5373,52.4394,52.4997,98600.0
2013-03-28 12:00:00,69.67,69.75,69.64,69.71,43400.0,52.4921,52.5524,52.4695,52.5223,43400.0
2013-03-28 12:10:00,69.71,69.73,69.58,69.6,202700.0,52.5223,52.5373,52.4243,52.4394,202700.0
2013-03-28 12:20:00,69.59,69.61,69.52,69.56,80800.0,52.4319,52.4469,52.3791,52.4093,80800.0
2013-03-28 12:30:00,69.56,69.59,69.51,69.53,38700.0,52.4093,52.4319,52.3716,52.3866,38700.0
2013-03-28 12:40:00,69.54,69.64,69.53,69.64,46700.0,52.3942,52.4695,52.3866,52.4695,46700.0
2013-03-28 12:50:00,69.64,69.67,69.6,69.61,59000.0,52.4695,52.4921,52.4394,52.4469,59000.0
2013-03-28 13:00:00,69.61,69.66,69.5,69.52,57900.0,52.4469,52.4846,52.364,52.3791,57900.0
2013-03-28 13:10:00,69.51,69.62,69.5,69.62,57200.0,52.3716,52.4545,52.364,52.4545,57200.0
2013-03-28 13:20:00,69.62,69.64,69.59,69.59,54200.0,52.4545,52.4695,52.4319,52.4319,54200.0
2013-03-28 13:30:00,69.59,69.61,69.57,69.59,57800.0,52.4319,52.4469,52.4168,52.4319,57800.0
2013-03-28 13:40:00,69.58,69.61,69.54,69.55,59900.0,52.4243,52.4469,52.3942,52.4017,59900.0
2013-03-28 13:50:00,69.56,69.56,69.51,69.56,66100.0,52.4093,52.4093,52.3716,52.4093,66100.0
2013-03-28 14:00:00,69.56,69.64,69.56,69.64,82900.0,52.4093,52.4695,52.4093,52.4695,82900.0
2013-03-28 14:10:00,69.64,69.7,69.63,69.69,77000.0,52.4695,52.5147,52.462,52.5072,77000.0
2013-03-28 14:20:00,69.7,69.8,69.7,69.8,72000.0,52.5147,52.5901,52.5147,52.5901,72000.0
2013-03-28 14:30:00,69.8,69.8,69.72,69.72,193000.0,52.5901,52.5901,52.5298,52.5298,193000.0
2013-03-28 14:40:00,69.73,69.76,69.71,69.75,121400.0,52.5373,52.5599,52.5223,52.5524,121400.0
2013-03-28 14:50:00,69.74,69.76,69.73,69.75,90700.0,52.5449,52.5599,52.5373,52.5524,90700.0
2013-03-28 15:00:00,69.74,69.75,69.68,69.71,155400.0,52.5449,52.5524,52.4997,52.5223,155400.0
2013-03-28 15:10:00,69.71,69.79,69.7,69.75,220200.0,52.5223,52.5825,52.5147,52.5524,220200.0
2013-03-28 15:20:00,69.75,69.95,69.75,69.94,226700.0,52.5524,52.7031,52.5524,52.6956,226700.0
2013-03-28 15:30:00,69.94,69.96,69.85,69.85,259600.0,52.6956,52.7106,52.6277,52.6277,259600.0
2013-03-28 15:40:00,69.84,69.85,69.78,69.85,241600.0,52.6202,52.6277,52.575,52.6277,241600.0
2013-03-28 15:50:00,69.85,69.89,69.75,69.78,690700.0,52.6277,52.6579,52.5524,52.575,690700.0
2013-04-01 09:30:00,69.51,69.96,69.51,69.93,394400.0,52.3716,52.7106,52.3716,52.688,394400.0
2013-04-01 09:40:00,69.94,70.13,69.89,70.06,263500.0,52.6956,52.8387,52.6579,52.786,263500.0
2013-04-01 09:50:00,70.07,70.25,70.04,70.06,138200.0,52.7935,52.9291,52.7709,52.786,138200.0
2013-04-01 10:00:00,70.09,70.77,69.77,70.08,356700.0,52.8086,53.3209,52.5675,52.801,356700.0
2013-04-01 10:10:00,70.07,70.3,70.06,70.3,171100.0,52.7935,52.9668,52.786,52.9668,171100.0
2013-04-01 10:20:00,70.29,70.3,70.08,70.08,162400.0,52.9593,52.9668,52.801,52.801,162400.0
2013-04-01 10:30:00,70.09,70.1,69.89,70.02,159800.0,52.8086,52.8161,52.6579,52.7558,159800.0
2013-04-01 10:40:00,70.02,70.2,69.98,70.13,159000.0,52.7558,52.8915,52.7257,52.8387,159000.0
2013-04-01 10:50:00,70.15,70.17,70.03,70.03,118900.0,52.8538,52.8689,52.7634,52.7634,118900.0
2013-04-01 11:00:00,70.03,70.03,69.88,69.92,103700.0,52.7634,52.7634,52.6504,52.6805,103700.0
2013-04-01 11:10:00,69.92,69.95,69.8,69.89,116400.0,52.6805,52.7031,52.5901,52.6579,116400.0
2013-04-01 11:20:00,69.9,69.96,69.83,69.89,223700.0,52.6654,52.7106,52.6127,52.6579,223700.0
2013-04-01 11:30:00,69.88,70.11,69.82,69.98,141100.0,52.6504,52.8236,52.6051,52.7257,141100.0
2013-04-01 11:40:00,69.98,69.99,69.92,69.94,56900.0,52.7257,52.7332,52.6805,52.6956,56900.0
2013-04-01 11:50:00,69.95,69.95,69.68,69.69,179000.0,52.7031,52.7031,52.4997,52.5072,179000.0
2013-04-01 12:00:00,69.69,69.78,69.67,69.78,84700.0,52.5072,52.575,52.4921,52.575,84700.0
2013-04-01 12:10:00,69.79,69.86,69.71,69.74,126600.0,52.5825,52.6353,52.5223,52.5449,126600.0
2013-04-01 12:20:00,69.74,69.75,69.64,69.73,60200.0,52.5449,52.5524,52.4695,52.5373,60200.0
2013-04-01 12:30:00,69.72,69.75,69.67,69.74,58500.0,52.5298,52.5524,52.4921,52.5449,58500.0
2013-04-01 12:40:00,69.73,69.82,69.72,69.81,32500.0,52.5373,52.6051,52.5298,52.5976,32500.0
2013-04-01 12:50:00,69.82,69.88,69.76,69.84,70000.0,52.6051,52.6504,52.5599,52.6202,70000.0
2013-04-01 13:00:00,69.85,69.93,69.81,69.83,66400.0,52.6277,52.688,52.5976,52.6127,66400.0
2013-04-01 13:10:00,69.84,69.84,69.73,69.75,34700.0,52.6202,52.6202,52.5373,52.5524,34700.0
2013-04-01 13:20:00,69.75,69.78,69.7,69.72,56200.0,52.5524,52.575,52.5147,52.5298,56200.0
2013-04-01 13:30:00,69.72,69.83,69.71,69.8,62700.0,52.5298,52.6127,52.5223,52.5901,62700.0
2013-04-01 13:40:00,69.8,69.83,69.7,69.71,43800.0,52.5901,52.6127,52.5147,52.5223,43800.0
2013-04-01 13:50:00,69.72,69.82,69.72,69.73,58300.0,52.5298,52.6051,52.5298,52.5373,58300.0
2013-04-01 14:00:00,69.74,69.88,69.73,69.85,52200.0,52.5449,52.6504,52.5373,52.6277,52200.0
2013-04-01 14:10:00,69.85,69.88,69.81,69.81,59800.0,52.6277,52.6504,52.5976,52.5976,59800.0
2013-04-01 14:20:00,69.82,69.87,69.78,69.82,61800.0,52.6051,52.6428,52.575,52.6051,61800.0
2013-04-01 14:30:00,69.82,69.86,69.71,69.72,66100.0,52.6051,52.6353,52.5223,52.5298,66100.0
2013-04-01 14:40:00,69.72,69.82,69.72,69.75,65800.0,52.5298,52.6051,52.5298,52.5524,65800.0
2013-04-01 14:50:00,69.76,69.8,69.76,69.78,59800.0,52.5599,52.5901,52.5599,52.575,59800.0
2013-04-01 15:00:00,69.78,69.8,69.72,69.76,73300.0,52.575,52.5901,52.5298,52.5599,73300.0
2013-04-01 15:10:00,69.76,69.77,69.66,69.67,72300.0,52.5599,52.5675,52.4846,52.4921,72300.0
2013-04-01 15:20:00,69.67,69.73,69.64,69.68,54200.0,52.4921,52.5373,52.4695,52.4997,54200.0
2013-04-01 15:30:00,69.68,69.74,69.67,69.72,107600.0,52.4997,52.5449,52.4921,52.5298,107600.0
2013-04-01 15:40:00,69.72,69.75,69.62,69.62,177700.0,52.5298,52.5524,52.4545,52.4545,177700.0
2013-04-01 15:50:00,69.63,69.69,69.58,69.66,237400.0,52.462,52.5072,52.4243,52.4846,237400.0
2013-04-02 09:30:00,69.91,70.59,69.8,70.45,369300.0,52.673,53.1853,52.5901,53.0798,369300.0
2013-04-02 09:40:00,70.45,70.59,70.29,70.31,234800.0,53.0798,53.1853,52.9593,52.9743,234800.0
2013-04-02 09:50:00,70.29,70.54,70.28,70.49,125200.0,52.9593,53.1476,52.9517,53.11,125200.0
2013-04-02 10:00:00,70.47,70.64,70.47,70.59,197100.0,53.0949,53.223,53.0949,53.1853,197100.0
2013-04-02 10:10:00,70.6,70.63,70.46,70.48,126000.0,53.1928,53.2154,53.0873,53.1024,126000.0
2013-04-02 10:20:00,70.47,70.51,70.32,70.34,195400.0,53.0949,53.125,52.9819,52.9969,195400.0
2013-04-02 10:30:00,70.35,70.46,70.16,70.46,264200.0,53.0045,53.0873,52.8613,53.0873,264200.0
2013-04-02 10:40:00,70.47,70.6,70.43,70.57,278900.0,53.0949,53.1928,53.0647,53.1702,278900.0
2013-04-02 10:50:00,70.58,70.7,70.53,70.67,187500.0,53.1778,53.2682,53.1401,53.2456,187500.0
2013-04-02 11:00:00,70.67,70.73,70.62,70.63,164200.0,53.2456,53.2908,53.2079,53.2154,164200.0
2013-04-02 11:10:00,70.63,70.75,70.63,70.72,126800.0,53.2154,53.3058,53.2154,53.2832,126800.0
2013-04-02 11:20:00,70.73,70.73,70.48,70.49,109500.0,53.2908,53.2908,53.1024,53.11,109500.0
2013-04-02 11:30:00,70.49,70.63,70.48,70.52,123100.0,53.11,53.2154,53.1024,53.1326,123100.0
2013-04-02 11:40:00,70.52,70.54,70.44,70.44,83900.0,53.1326,53.1476,53.0723,53.0723,83900.0
2013-04-02 11:50:00,70.44,70.51,70.37,70.48,75600.0,53.0723,53.125,53.0195,53.1024,75600.0
2013-04-02 12:00:00,70.48,70.57,70.45,70.54,67300.0,53.1024,53.1702,53.0798,53.1476,67300.0
2013-04-02 12:10:00,70.55,70.65,70.54,70.62,87700.0,53.1552,53.2305,53.1476,53.2079,87700.0
2013-04-02 12:20:00,70.6,70.72,70.58,70.68,51000.0,53.1928,53.2832,53.1778,53.2531,51000.0
2013-04-02 12:30:00,70.68,70.7,70.61,70.69,68900.0,53.2531,53.2682,53.2004,53.2606,68900.0
2013-04-02 12:40:00,70.7,70.78,70.66,70.78,115400.0,53.2682,53.3284,53.238,53.3284,115400.0
2013-04-02 12:50:00,70.78,70.8,70.77,70.79,79800.0,53.3284,53.3435,53.3209,53.336,79800.0
2013-04-02 13:00:00,70.8,70.82,70.77,70.82,83900.0,53.3435,53.3586,53.3209,53.3586,83900.0
2013-04-02 13:10:00,70.81,70.85,70.79,70.84,128200.0,53.3511,53.3812,53.336,53.3737,128200.0
2013-04-02 13:20:00,70.83,70.92,70.83,70.92,264400.0,53.3661,53.4339,53.3661,53.4339,264400.0
2013-04-02 13:30:00,70.91,70.91,70.86,70.89,113200.0,53.4264,53.4264,53.3887,53.4113,113200.0
2013-04-02 13:40:00,70.89,70.96,70.88,70.91,149600.0,53.4113,53.4641,53.4038,53.4264,149600.0
2013-04-02 13:50:00,70.91,70.98,70.91,70.97,136000.0,53.4264,53.4791,53.4264,53.4716,136000.0
2013-04-02 14:00:00,70.97,71.05,70.95,71.05,184500.0,53.4716,53.5319,53.4565,53.5319,184500.0
2013-04-02 14:10:00,71.04,71.05,70.92,70.95,136600.0,53.5243,53.5319,53.4339,53.4565,136600.0
2013-04-02 14:20:00,70.94,70.98,70.91,70.95,202700.0,53.449,53.4791,53.4264,53.4565,202700.0
2013-04-02 14:30:00,70.95,70.98,70.89,70.92,224900.0,53.4565,53.4791,53.4113,53.4339,224900.0
2013-04-02 14:40:00,70.93,70.94,70.8,70.8,143900.0,53.4415,53.449,53.3435,53.3435,143900.0
2013-04-02 14:50:00,70.8,70.8,70.67,70.76,189500.0,53.3435,53.3435,53.2456,53.3134,189500.0
2013-04-02 15:00:00,70.75,70.8,70.68,70.78,121900.0,53.3058,53.3435,53.2531,53.3284,121900.0
2013-04-02 15:10:00,70.79,70.81,70.71,70.74,122100.0,53.336,53.3511,53.2757,53.2983,122100.0
2013-04-02 15:20:00,70.73,70.83,70.72,70.82,117200.0,53.2908,53.3661,53.2832,53.3586,117200.0
2013-04-02 15:30:00,70.81,70.84,70.77,70.83,151400.0,53.3511,53.3737,53.3209,53.3661,151400.0
2013-04-02 15:40:00,70.82,70.91,70.73,70.86,381400.0,53.3586,53.4264,53.2908,53.3887,381400.0
2013-04-02 15:50:00,70.87,71.04,70.84,71.0,747400.0,53.3963,53.5243,53.3737,53.4942,747400.0
2013-04-03 09:30:00,70.85,70.94,70.42,70.42,395900.0,53.3812,53.449,53.0572,53.0572,395900.0
2013-04-03 09:40:00,70.43,70.57,70.21,70.27,350000.0,53.0647,53.1702,52.899,52.9442,350000.0
2013-04-03 09:50:00,70.27,70.33,70.02,70.09,269300.0,52.9442,52.9894,52.7558,52.8086,269300.0
2013-04-03 10:00:00,70.03,70.45,70.02,70.43,279500.0,52.7634,53.0798,52.7558,53.0647,279500.0
2013-04-03 10:10:00,70.43,70.55,70.28,70.54,182000.0,53.0647,53.1552,52.9517,53.1476,182000.0
2013-04-03 10:20:00,70.54,70.81,70.47,70.81,254300.0,53.1476,53.3511,53.0949,53.3511,254300.0
2013-04-03 10:30:00,70.81,70.81,70.63,70.68,166800.0,53.3511,53.3511,53.2154,53.2531,166800.0
2013-04-03 10:40:00,70.69,70.71,70.54,70.58,222100.0,53.2606,53.2757,53.1476,53.1778,222100.0
2013-04-03 10:50:00,70.58,70.72,70.49,70.56,202200.0,53.1778,53.2832,53.11,53.1627,202200.0
2013-04-03 11:00:00,70.56,70.57,70.34,70.37,173600.0,53.1627,53.1702,52.9969,53.0195,173600.0
2013-04-03 11:10:00,70.37,70.48,70.26,70.47,263200.0,53.0195,53.1024,52.9367,53.0949,263200.0
2013-04-03 11:20:00,70.47,70.52,70.35,70.39,111900.0,53.0949,53.1326,53.0045,53.0346,111900.0
2013-04-03 11:30:00,70.39,70.46,70.35,70.41,117600.0,53.0346,53.0873,53.0045,53.0497,117600.0
2013-04-03 11:40:00,70.42,70.61,70.36,70.51,121500.0,53.0572,53.2004,53.012,53.125,121500.0
2013-04-03 11:50:00,70.5,70.59,70.45,70.59,145300.0,53.1175,53.1853,53.0798,53.1853,145300.0
2013-04-03 12:00:00,70.58,70.65,70.52,70.6,114700.0,53.1778,53.2305,53.1326,53.1928,114700.0
2013-04-03 12:10:00,70.6,70.71,70.56,70.65,152000.0,53.1928,53.2757,53.1627,53.2305,152000.0
2013-04-03 12:20:00,70.65,70.7,70.58,70.59,92700.0,53.2305,53.2682,53.1778,53.1853,92700.0
2013-04-03 12:30:00,70.59,70.71,70.58,70.63,94200.0,53.1853,53.2757,53.1778,53.2154,94200.0
2013-04-03 12:40:00,70.62,70.66,70.5,70.5,217200.0,53.2079,53.238,53.1175,53.1175,217200.0
2013-04-03 12:50:00,70.5,70.63,70.49,70.61,103600.0,53.1175,53.2154,53.11,53.2004,103600.0
2013-04-03 13:00:00,70.61,70.64,70.54,70.59,67100.0,53.2004,53.223,53.1476,53.1853,67100.0
2013-04-03 13:10:00,70.6,70.6,70.48,70.54,97800.0,53.1928,53.1928,53.1024,53.1476,97800.0
2013-04-03 13:20:00,70.54,70.55,70.43,70.45,137000.0,53.1476,53.1552,53.0647,53.0798,137000.0
2013-04-03 13:30:00,70.45,70.47,70.3,70.31,144200.0,53.0798,53.0949,52.9668,52.9743,144200.0
2013-04-03 13:40:00,70.32,70.43,70.29,70.35,151000.0,52.9819,53.0647,52.9593,53.0045,151000.0
2013-04-03 13:50:00,70.36,70.45,70.33,70.38,142400.0,53.012,53.0798,52.9894,53.0271,142400.0
2013-04-03 14:00:00,70.37,70.48,70.31,70.48,206200.0,53.0195,53.1024,52.9743,53.1024,206200.0
2013-04-03 14:10:00,70.47,70.56,70.44,70.48,145700.0,53.0949,53.1627,53.0723,53.1024,145700.0
2013-04-03 14:20:00,70.48,70.52,70.39,70.45,144100.0,53.1024,53.1326,53.0346,53.0798,144100.0
2013-04-03 14:30:00,70.45,70.52,70.45,70.5,104500.0,53.0798,53.1326,53.0798,53.1175,104500.0
2013-04-03 14:40:00,70.51,70.6,70.44,70.48,144900.0,53.125,53.1928,53.0723,53.1024,144900.0
2013-04-03 14:50:00,70.48,70.53,70.37,70.42,139900.0,53.1024,53.1401,53.0195,53.0572,139900.0
2013-04-03 15:00:00,70.41,70.51,70.38,70.47,148400.0,53.0497,53.125,53.0271,53.0949,148400.0
2013-04-03 15:10:00,70.46,70.51,70.43,70.47,210900.0,53.0873,53.125,53.0647,53.0949,210900.0
2013-04-03 15:20:00,70.47,70.54,70.43,70.46,192200.0,53.0949,53.1476,53.0647,53.0873,192200.0
2013-04-03 15:30:00,70.46,70.46,70.27,70.33,263600.0,53.0873,53.0873,52.9442,52.9894,263600.0
2013-04-03 15:40:00,70.32,70.55,70.29,70.48,417300.0,52.9819,53.1552,52.9593,53.1024,417300.0
2013-04-03 15:50:00,70.47,70.53,70.36,70.37,364800.0,53.0949,53.1401,53.012,53.0195,364800.0
2013-04-04 09:30:00,70.32,70.48,70.08,70.3,289800.0,52.9819,53.1024,52.801,52.9668,289800.0
2013-04-04 09:40:00,70.31,70.48,70.2,70.4,321800.0,52.9743,53.1024,52.8915,53.0421,321800.0
2013-04-04 09:50:00,70.4,70.54,70.38,70.53,166600.0,53.0421,53.1476,53.0271,53.1401,166600.0
2013-04-04 10:00:00,70.54,70.62,70.51,70.59,288300.0,53.1476,53.2079,53.125,53.1853,288300.0
2013-04-04 10:10:00,70.6,70.63,70.54,70.58,226600.0,53.1928,53.2154,53.1476,53.1778,226600.0
2013-04-04 10:20:00,70.57,70.66,70.38,70.45,206100.0,53.1702,53.238,53.0271,53.0798,206100.0
2013-04-04 10:30:00,70.46,70.48,70.21,70.21,211700.0,53.0873,53.1024,52.899,52.899,211700.0
2013-04-04 10:40:00,70.22,70.56,70.22,70.55,204800.0,52.9065,53.1627,52.9065,53.1552,204800.0
2013-04-04 10:50:00,70.56,70.61,70.47,70.52,230400.0,53.1627,53.2004,53.0949,53.1326,230400.0
2013-04-04 11:00:00,70.52,70.59,70.49,70.56,177300.0,53.1326,53.1853,53.11,53.1627,177300.0
2013-04-04 11:10:00,70.57,70.74,70.55,70.7,110200.0,53.1702,53.2983,53.1552,53.2682,110200.0
2013-04-04 11:20:00,70.69,70.8,70.66,70.77,103400.0,53.2606,53.3435,53.238,53.3209,103400.0
2013-04-04 11:30:00,70.77,70.77,70.54,70.59,109100.0,53.3209,53.3209,53.1476,53.1853,109100.0
2013-04-04 11:40:00,70.58,70.62,70.53,70.59,104700.0,53.1778,53.2079,53.1401,53.1853,104700.0
2013-04-04 11:50:00,70.59,70.61,70.53,70.55,109600.0,53.1853,53.2004,53.1401,53.1552,109600.0
2013-04-04 12:00:00,70.55,70.56,70.41,70.44,156700.0,53.1552,53.1627,53.0497,53.0723,156700.0
2013-04-04 12:10:00,70.44,70.53,70.41,70.51,155000.0,53.0723,53.1401,53.0497,53.125,155000.0
2013-04-04 12:20:00,70.51,70.56,70.48,70.52,100100.0,53.125,53.1627,53.1024,53.1326,100100.0
2013-04-04 12:30:00,70.52,70.57,70.46,70.55,122800.0,53.1326,53.1702,53.0873,53.1552,122800.0
2013-04-04 12:40:00,70.55,70.62,70.54,70.59,95300.0,53.1552,53.2079,53.1476,53.1853,95300.0
2013-04-04 12:50:00,70.59,70.6,70.49,70.58,197500.0,53.1853,53.1928,53.11,53.1778,197500.0
2013-04-04 13:00:00,70.57,70.57,70.48,70.5,60400.0,53.1702,53.1702,53.1024,53.1175,60400.0
2013-04-04 13:10:00,70.5,70.54,70.42,70.48,68700.0,53.1175,53.1476,53.0572,53.1024,68700.0
2013-04-04 13:20:00,70.47,70.54,70.46,70.52,45600.0,53.0949,53.1476,53.0873,53.1326,45600.0
2013-04-04 13:30:00,70.52,70.53,70.47,70.49,85400.0,53.1326,53.1401,53.0949,53.11,85400.0
2013-04-04 13:40:00,70.49,70.53,70.46,70.51,193300.0,53.11,53.1401,53.0873,53.125,193300.0
2013-04-04 13:50:00,70.5,70.57,70.5,70.5,94000.0,53.1175,53.1702,53.1175,53.1175,94000.0
2013-04-04 14:00:00,70.51,70.55,70.48,70.5,84300.0,53.125,53.1552,53.1024,53.1175,84300.0
2013-04-04 14:10:00,70.5,70.56,70.48,70.54,116500.0,53.1175,53.1627,53.1024,53.1476,116500.0
2013-04-04 14:20:00,70.55,70.58,70.52,70.56,117500.0,53.1552,53.1778,53.1326,53.1627,117500.0
2013-04-04 14:30:00,70.56,70.59,70.53,70.55,96900.0,53.1627,53.1853,53.1401,53.1552,96900.0
2013-04-04 14:40:00,70.56,70.58,70.55,70.57,79600.0,53.1627,53.1778,53.1552,53.1702,79600.0
2013-04-04 14:50:00,70.56,70.6,70.52,70.53,99500.0,53.1627,53.1928,53.1326,53.1401,99500.0
2013-04-04 15:00:00,70.53,70.62,70.48,70.56,117200.0,53.1401,53.2079,53.1024,53.1627,117200.0
2013-04-04 15:10:00,70.55,70.67,70.51,70.55,122800.0,53.1552,53.2456,53.125,53.1552,122800.0
2013-04-04 15:20:00,70.56,70.65,70.56,70.61,83200.0,53.1627,53.2305,53.1627,53.2004,83200.0
2013-04-04 15:30:00,70.6,70.65,70.55,70.65,114500.0,53.1928,53.2305,53.1552,53.2305,114500.0
2013-04-04 15:40:00,70.65,70.7,70.62,70.64,185700.0,53.2305,53.2682,53.2079,53.223,185700.0
2013-04-04 15:50:00,70.64,70.74,70.63,70.69,327500.0,53.223,53.2983,53.2154,53.2606,327500.0
2013-04-05 09:30:00,70.0,70.01,69.78,69.87,301000.0,52.7408,52.7483,52.575,52.6428,301000.0
2013-04-05 09:40:00,69.85,70.25,69.84,70.18,241700.0,52.6277,52.9291,52.6202,52.8764,241700.0
2013-04-05 09:50:00,70.18,70.19,69.8,69.85,191400.0,52.8764,52.8839,52.5901,52.6277,191400.0
2013-04-05 10:00:00,69.85,70.0,69.8,69.93,196900.0,52.6277,52.7408,52.5901,52.688,196900.0
2013-04-05 10:10:00,69.92,69.97,69.67,69.68,239800.0,52.6805,52.7182,52.4921,52.4997,239800.0
2013-04-05 10:20:00,69.68,69.82,69.67,69.8,235900.0,52.4997,52.6051,52.4921,52.5901,235900.0
2013-04-05 10:30:00,69.8,69.81,69.68,69.71,189300.0,52.5901,52.5976,52.4997,52.5223,189300.0
2013-04-05 10:40:00,69.71,69.76,69.66,69.73,138900.0,52.5223,52.5599,52.4846,52.5373,138900.0
2013-04-05 10:50:00,69.74,69.76,69.61,69.62,183100.0,52.5449,52.5599,52.4469,52.4545,183100.0
2013-04-05 11:00:00,69.61,69.8,69.61,69.68,157200.0,52.4469,52.5901,52.4469,52.4997,157200.0
2013-04-05 11:10:00,69.68,69.88,69.68,69.85,138700.0,52.4997,52.6504,52.4997,52.6277,138700.0
2013-04-05 11:20:00,69.85,69.9,69.76,69.79,117000.0,52.6277,52.6654,52.5599,52.5825,117000.0
2013-04-05 11:30:00,69.78,69.78,69.64,69.7,165700.0,52.575,52.575,52.4695,52.5147,165700.0
2013-04-05 11:40:00,69.7,69.86,69.7,69.81,169800.0,52.5147,52.6353,52.5147,52.5976,169800.0
2013-04-05 11:50:00,69.8,69.81,69.7,69.71,94500.0,52.5901,52.5976,52.5147,52.5223,94500.0
2013-04-05 12:00:00,69.71,69.81,69.69,69.79,84200.0,52.5223,52.5976,52.5072,52.5825,84200.0
2013-04-05 12:10:00,69.8,69.82,69.75,69.75,65900.0,52.5901,52.6051,52.5524,52.5524,65900.0
2013-04-05 12:20:00,69.75,69.81,69.67,69.78,88600.0,52.5524,52.5976,52.4921,52.575,88600.0
2013-04-05 12:30:00,69.77,69.88,69.77,69.84,71800.0,52.5675,52.6504,52.5675,52.6202,71800.0
2013-04-05 12:40:00,69.84,69.9,69.79,69.86,72100.0,52.6202,52.6654,52.5825,52.6353,72100.0
2013-04-05 12:50:00,69.86,69.88,69.77,69.78,76400.0,52.6353,52.6504,52.5675,52.575,76400.0
2013-04-05 13:00:00,69.78,69.79,69.75,69.78,79100.0,52.575,52.5825,52.5524,52.575,79100.0
2013-04-05 13:10:00,69.78,69.82,69.76,69.81,119800.0,52.575,52.6051,52.5599,52.5976,119800.0
2013-04-05 13:20:00,69.8,69.87,69.8,69.83,66500.0,52.5901,52.6428,52.5901,52.6127,66500.0
2013-04-05 13:30:00,69.83,69.85,69.77,69.84,121200.0,52.6127,52.6277,52.5675,52.6202,121200.0
2013-04-05 13:40:00,69.84,69.97,69.8,69.93,115100.0,52.6202,52.7182,52.5901,52.688,115100.0
2013-04-05 13:50:00,69.94,69.98,69.93,69.94,70000.0,52.6956,52.7257,52.688,52.6956,70000.0
2013-04-05 14:00:00,69.94,69.94,69.89,69.9,83100.0,52.6956,52.6956,52.6579,52.6654,83100.0
2013-04-05 14:10:00,69.9,69.92,69.87,69.9,107400.0,52.6654,52.6805,52.6428,52.6654,107400.0
2013-04-05 14:20:00,69.9,70.02,69.88,70.0,102300.0,52.6654,52.7558,52.6504,52.7408,102300.0
2013-04-05 14:30:00,70.0,70.06,69.98,70.03,105900.0,52.7408,52.786,52.7257,52.7634,105900.0
2013-04-05 14:40:00,70.02,70.03,69.95,70.0,104400.0,52.7558,52.7634,52.7031,52.7408,104400.0
2013-04-05 14:50:00,69.99,70.02,69.96,69.97,72900.0,52.7332,52.7558,52.7106,52.7182,72900.0
2013-04-05 15:00:00,69.96,70.03,69.93,69.97,123600.0,52.7106,52.7634,52.688,52.7182,123600.0
2013-04-05 15:10:00,69.96,70.03,69.96,69.98,89400.0,52.7106,52.7634,52.7106,52.7257,89400.0
2013-04-05 15:20:00,69.98,70.0,69.95,69.97,130900.0,52.7257,52.7408,52.7031,52.7182,130900.0
2013-04-05 15:30:00,69.98,70.06,69.97,70.03,165700.0,52.7257,52.786,52.7182,52.7634,165700.0
2013-04-05 15:40:00,70.04,70.15,70.04,70.14,313600.0,52.7709,52.8538,52.7709,52.8462,313600.0
2013-04-05 15:50:00,70.15,70.18,70.03,70.08,778400.0,52.8538,52.8764,52.7634,52.801,778400.0
2013-04-08 09:30:00,69.81,70.5,69.78,70.46,282300.0,52.5976,53.1175,52.575,53.0873,282300.0
2013-04-08 09:40:00,70.44,70.69,70.42,70.58,140700.0,53.0723,53.2606,53.0572,53.1778,140700.0
2013-04-08 09:50:00,70.58,70.58,70.32,70.37,150400.0,53.1778,53.1778,52.9819,53.0195,150400.0
2013-04-08 10:00:00,70.38,70.47,70.18,70.47,131100.0,53.0271,53.0949,52.8764,53.0949,131100.0
2013-04-08 10:10:00,70.46,70.49,70.28,70.3,123100.0,53.0873,53.11,52.9517,52.9668,123100.0
2013-04-08 10:20:00,70.3,70.35,70.25,70.31,122500.0,52.9668,53.0045,52.9291,52.9743,122500.0
2013-04-08 10:30:00,70.31,70.36,70.25,70.28,174500.0,52.9743,53.012,52.9291,52.9517,174500.0
2013-04-08 10:40:00,70.3,70.48,70.25,70.46,249000.0,52.9668,53.1024,52.9291,53.0873,249000.0
2013-04-08 10:50:00,70.45,70.55,70.42,70.52,113100.0,53.0798,53.1552,53.0572,53.1326,113100.0
2013-04-08 11:00:00,70.52,70.55,70.37,70.52,109400.0,53.1326,53.1552,53.0195,53.1326,109400.0
2013-04-08 11:10:00,70.52,70.59,70.52,70.56,88500.0,53.1326,53.1853,53.1326,53.1627,88500.0
2013-04-08 11:20:00,70.56,70.63,70.54,70.58,78600.0,53.1627,53.2154,53.1476,53.1778,78600.0
2013-04-08 11:30:00,70.58,70.66,70.58,70.64,83800.0,53.1778,53.238,53.1778,53.223,83800.0
2013-04-08 11:40:00,70.64,70.65,70.54,70.57,68300.0,53.223,53.2305,53.1476,53.1702,68300.0
2013-04-08 11:50:00,70.56,70.59,70.48,70.52,98100.0,53.1627,53.1853,53.1024,53.1326,98100.0
2013-04-08 12:00:00,70.51,70.61,70.51,70.57,63800.0,53.125,53.2004,53.125,53.1702,63800.0
2013-04-08 12:10:00,70.58,70.61,70.5,70.5,93900.0,53.1778,53.2004,53.1175,53.1175,93900.0
2013-04-08 12:20:00,70.5,70.59,70.5,70.58,55700.0,53.1175,53.1853,53.1175,53.1778,55700.0
2013-04-08 12:30:00,70.58,70.67,70.58,70.66,78400.0,53.1778,53.2456,53.1778,53.238,78400.0
2013-04-08 12:40:00,70.67,70.68,70.61,70.63,55000.0,53.2456,53.2531,53.2004,53.2154,55000.0
2013-04-08 12:50:00,70.63,70.67,70.6,70.63,53400.0,53.2154,53.2456,53.1928,53.2154,53400.0
2013-04-08 13:00:00,70.62,70.71,70.62,70.62,87100.0,53.2079,53.2757,53.2079,53.2079,87100.0
2013-04-08 13:10:00,70.61,70.65,70.58,70.64,81000.0,53.2004,53.2305,53.1778,53.223,81000.0
2013-04-08 13:20:00,70.65,70.65,70.6,70.61,46200.0,53.2305,53.2305,53.1928,53.2004,46200.0
2013-04-08 13:30:00,70.61,70.63,70.58,70.59,42000.0,53.2004,53.2154,53.1778,53.1853,42000.0
2013-04-08 13:40:00,70.59,70.71,70.57,70.71,92700.0,53.1853,53.2757,53.1702,53.2757,92700.0
2013-04-08 13:50:00,70.72,70.79,70.71,70.79,104700.0,53.2832,53.336,53.2757,53.336,104700.0
2013-04-08 14:00:00,70.8,70.83,70.73,70.77,82100.0,53.3435,53.3661,53.2908,53.3209,82100.0
2013-04-08 14:10:00,70.78,70.88,70.78,70.88,99100.0,53.3284,53.4038,53.3284,53.4038,99100.0
2013-04-08 14:20:00,70.87,70.89,70.78,70.84,222100.0,53.3963,53.4113,53.3284,53.3737,222100.0
2013-04-08 14:30:00,70.84,70.94,70.84,70.94,179100.0,53.3737,53.449,53.3737,53.449,179100.0
2013-04-08 14:40:00,70.94,70.96,70.88,70.95,134300.0,53.449,53.4641,53.4038,53.4565,134300.0
2013-04-08 14:50:00,70.95,70.96,70.9,70.96,155000.0,53.4565,53.4641,53.4189,53.4641,155000.0
2013-04-08 15:00:00,70.96,70.99,70.93,70.98,114500.0,53.4641,53.4867,53.4415,53.4791,114500.0
2013-04-08 15:10:00,70.98,71.06,70.94,70.96,170900.0,53.4791,53.5394,53.449,53.4641,170900.0
2013-04-08 15:20:00,70.95,71.07,70.95,71.06,87700.0,53.4565,53.5469,53.4565,53.5394,87700.0
2013-04-08 15:30:00,71.07,71.2,71.06,71.19,270500.0,53.5469,53.6449,53.5394,53.6374,270500.0
2013-04-08 15:40:00,71.2,71.22,71.14,71.14,389800.0,53.6449,53.66,53.5997,53.5997,389800.0
2013-04-08 15:50:00,71.14,71.25,71.13,71.22,508100.0,53.5997,53.6826,53.5922,53.66,508100.0
2013-04-09 09:30:00,71.23,71.34,71.07,71.29,241500.0,53.6675,53.7504,53.5469,53.7127,241500.0
2013-04-09 09:40:00,71.3,71.48,71.1,71.48,203400.0,53.7202,53.8559,53.5695,53.8559,203400.0
2013-04-09 09:50:00,71.46,71.46,70.95,71.07,176700.0,53.8408,53.8408,53.4565,53.5469,176700.0
2013-04-09 10:00:00,71.06,71.31,71.03,71.27,140600.0,53.5394,53.7278,53.5168,53.6976,140600.0
2013-04-09 10:10:00,71.26,71.31,71.13,71.19,161100.0,53.6901,53.7278,53.5922,53.6374,161100.0
2013-04-09 10:20:00,71.2,71.4,71.19,71.36,217300.0,53.6449,53.7956,53.6374,53.7654,217300.0
2013-04-09 10:30:00,71.35,71.36,71.12,71.14,138700.0,53.7579,53.7654,53.5846,53.5997,138700.0
2013-04-09 10:40:00,71.14,71.2,71.09,71.17,152200.0,53.5997,53.6449,53.562,53.6223,152200.0
2013-04-09 10:50:00,71.16,71.3,71.12,71.26,164300.0,53.6148,53.7202,53.5846,53.6901,164300.0
2013-04-09 11:00:00,71.27,71.35,71.2,71.34,208900.0,53.6976,53.7579,53.6449,53.7504,208900.0
2013-04-09 11:10:00,71.34,71.4,71.2,71.21,157700.0,53.7504,53.7956,53.6449,53.6524,157700.0
2013-04-09 11:20:00,71.2,71.28,71.2,71.22,88800.0,53.6449,53.7052,53.6449,53.66,88800.0
2013-04-09 11:30:00,71.22,71.26,71.16,71.22,87800.0,53.66,53.6901,53.6148,53.66,87800.0
2013-04-09 11:40:00,71.22,71.25,71.11,71.14,96400.0,53.66,53.6826,53.5771,53.5997,96400.0
2013-04-09 11:50:00,71.13,71.16,71.01,71.04,88600.0,53.5922,53.6148,53.5017,53.5243,88600.0
2013-04-09 12:00:00,71.05,71.16,71.04,71.15,65300.0,53.5319,53.6148,53.5243,53.6072,65300.0
2013-04-09 12:10:00,71.16,71.21,71.12,71.15,75300.0,53.6148,53.6524,53.5846,53.6072,75300.0
2013-04-09 12:20:00,71.14,71.23,71.13,71.2,62900.0,53.5997,53.6675,53.5922,53.6449,62900.0
2013-04-09 12:30:00,71.22,71.35,71.22,71.31,84300.0,53.66,53.7579,53.66,53.7278,84300.0
2013-04-09 12:40:00,71.32,71.4,71.28,71.32,67400.0,53.7353,53.7956,53.7052,53.7353,67400.0
2013-04-09 12:50:00,71.32,71.34,71.29,71.31,64100.0,53.7353,53.7504,53.7127,53.7278,64100.0
2013-04-09 13:00:00,71.31,71.35,71.29,71.34,74000.0,53.7278,53.7579,53.7127,53.7504,74000.0
2013-04-09 13:10:00,71.34,71.49,71.31,71.44,116300.0,53.7504,53.8634,53.7278,53.8257,116300.0
2013-04-09 13:20:00,71.45,71.5,71.41,71.49,103400.0,53.8333,53.8709,53.8031,53.8634,103400.0
2013-04-09 13:30:00,71.5,71.57,71.43,71.45,92600.0,53.8709,53.9237,53.8182,53.8333,92600.0
2013-04-09 13:40:00,71.45,71.54,71.44,71.52,99000.0,53.8333,53.9011,53.8257,53.886,99000.0
2013-04-09 13:50:00,71.52,71.52,71.44,71.44,91600.0,53.886,53.886,53.8257,53.8257,91600.0
2013-04-09 14:00:00,71.44,71.5,71.41,71.44,132200.0,53.8257,53.8709,53.8031,53.8257,132200.0
2013-04-09 14:10:00,71.44,71.45,71.3,71.32,148200.0,53.8257,53.8333,53.7202,53.7353,148200.0
2013-04-09 14:20:00,71.31,71.41,71.31,71.36,117000.0,53.7278,53.8031,53.7278,53.7654,117000.0
2013-04-09 14:30:00,71.37,71.4,71.26,71.27,126600.0,53.773,53.7956,53.6901,53.6976,126600.0
2013-04-09 14:40:00,71.27,71.33,71.25,71.29,129600.0,53.6976,53.7428,53.6826,53.7127,129600.0
2013-04-09 14:50:00,71.3,71.3,71.25,71.27,110800.0,53.7202,53.7202,53.6826,53.6976,110800.0
2013-04-09 15:00:00,71.27,71.31,71.08,71.1,161700.0,53.6976,53.7278,53.5545,53.5695,161700.0
2013-04-09 15:10:00,71.11,71.26,71.07,71.21,121100.0,53.5771,53.6901,53.5469,53.6524,121100.0
2013-04-09 15:20:00,71.21,71.26,71.16,71.18,163300.0,53.6524,53.6901,53.6148,53.6298,163300.0
2013-04-09 15:30:00,71.19,71.25,71.1,71.21,180800.0,53.6374,53.6826,53.5695,53.6524,180800.0
2013-04-09 15:40:00,71.21,71.26,71.2,71.23,310800.0,53.6524,53.6901,53.6449,53.6675,310800.0
2013-04-09 15:50:00,71.22,71.27,71.15,71.23,460800.0,53.66,53.6976,53.6072,53.6675,460800.0
2013-04-10 09:30:00,71.4,71.47,71.07,71.15,212900.0,53.7956,53.8483,53.5469,53.6072,212900.0
2013-04-10 09:40:00,71.19,71.21,70.97,71.21,149000.0,53.6374,53.6524,53.4716,53.6524,149000.0
2013-04-10 09:50:00,71.23,71.26,71.11,71.16,129400.0,53.6675,53.6901,53.5771,53.6148,129400.0
2013-04-10 10:00:00,71.15,71.25,71.03,71.25,180800.0,53.6072,53.6826,53.5168,53.6826,180800.0
2013-04-10 10:10:00,71.25,71.25,71.11,71.11,109800.0,53.6826,53.6826,53.5771,53.5771,109800.0
2013-04-10 10:20:00,71.12,71.41,71.12,71.33,171700.0,53.5846,53.8031,53.5846,53.7428,171700.0
2013-04-10 10:30:00,71.33,71.45,71.33,71.39,91000.0,53.7428,53.8333,53.7428,53.788,91000.0
2013-04-10 10:40:00,71.38,71.47,71.38,71.46,125900.0,53.7805,53.8483,53.7805,53.8408,125900.0
2013-04-10 10:50:00,71.46,71.59,71.45,71.56,163800.0,53.8408,53.9387,53.8333,53.9161,163800.0
2013-04-10 11:00:00,71.56,71.61,71.52,71.58,177600.0,53.9161,53.9538,53.886,53.9312,177600.0
2013-04-10 11:10:00,71.59,71.61,71.53,71.56,100900.0,53.9387,53.9538,53.8935,53.9161,100900.0
2013-04-10 11:20:00,71.55,71.55,71.46,71.49,100500.0,53.9086,53.9086,53.8408,53.8634,100500.0
2013-04-10 11:30:00,71.49,71.56,71.46,71.56,133100.0,53.8634,53.9161,53.8408,53.9161,133100.0
2013-04-10 11:40:00,71.56,71.64,71.55,71.59,94600.0,53.9161,53.9764,53.9086,53.9387,94600.0
2013-04-10 11:50:00,71.6,71.69,71.59,71.59,95200.0,53.9463,54.0141,53.9387,53.9387,95200.0
2013-04-10 12:00:00,71.6,71.6,71.4,71.4,120500.0,53.9463,53.9463,53.7956,53.7956,120500.0
2013-04-10 12:10:00,71.39,71.44,71.37,71.42,113700.0,53.788,53.8257,53.773,53.8106,113700.0
2013-04-10 12:20:00,71.41,71.44,71.39,71.42,70700.0,53.8031,53.8257,53.788,53.8106,70700.0
2013-04-10 12:30:00,71.43,71.5,71.42,71.49,102600.0,53.8182,53.8709,53.8106,53.8634,102600.0
2013-04-10 12:40:00,71.49,71.59,71.47,71.57,68000.0,53.8634,53.9387,53.8483,53.9237,68000.0
2013-04-10 12:50:00,71.57,71.59,71.47,71.51,74200.0,53.9237,53.9387,53.8483,53.8785,74200.0
2013-04-10 13:00:00,71.51,71.53,71.47,71.5,53000.0,53.8785,53.8935,53.8483,53.8709,53000.0
2013-04-10 13:10:00,71.51,71.58,71.49,71.55,77200.0,53.8785,53.9312,53.8634,53.9086,77200.0
2013-04-10 13:20:00,71.55,71.67,71.55,71.67,87900.0,53.9086,53.999,53.9086,53.999,87900.0
2013-04-10 13:30:00,71.66,71.72,71.64,71.66,127400.0,53.9915,54.0367,53.9764,53.9915,127400.0
2013-04-10 13:40:00,71.67,71.72,71.67,71.69,87100.0,53.999,54.0367,53.999,54.0141,87100.0
2013-04-10 13:50:00,71.7,71.71,71.64,71.7,82300.0,54.0216,54.0291,53.9764,54.0216,82300.0
2013-04-10 14:00:00,71.69,71.71,71.62,71.62,74600.0,54.0141,54.0291,53.9613,53.9613,74600.0
2013-04-10 14:10:00,71.63,71.67,71.62,71.66,75100.0,53.9689,53.999,53.9613,53.9915,75100.0
2013-04-10 14:20:00,71.65,71.7,71.56,71.57,81700.0,53.9839,54.0216,53.9161,53.9237,81700.0
2013-04-10 14:30:00,71.56,71.64,71.52,71.61,72600.0,53.9161,53.9764,53.886,53.9538,72600.0
2013-04-10 14:40:00,71.62,71.63,71.55,71.63,54300.0,53.9613,53.9689,53.9086,53.9689,54300.0
2013-04-10 14:50:00,71.63,71.63,71.57,71.57,112400.0,53.9689,53.9689,53.9237,53.9237,112400.0
2013-04-10 15:00:00,71.59,71.61,71.52,71.57,70800.0,53.9387,53.9538,53.886,53.9237,70800.0
2013-04-10 15:10:00,71.57,71.64,71.57,71.62,95900.0,53.9237,53.9764,53.9237,53.9613,95900.0
2013-04-10 15:20:00,71.63,71.66,71.47,71.57,240100.0,53.9689,53.9915,53.8483,53.9237,240100.0
2013-04-10 15:30:00,71.56,71.74,71.55,71.73,289500.0,53.9161,54.0518,53.9086,54.0442,289500.0
2013-04-10 15:40:00,71.73,71.78,71.67,71.68,298500.0,54.0442,54.0819,53.999,54.0065,298500.0
2013-04-10 15:50:00,71.68,71.75,71.62,71.68,419500.0,54.0065,54.0593,53.9613,54.0065,419500.0
2013-04-11 09:30:00,71.83,72.19,71.77,71.94,366500.0,54.1196,54.3908,54.0744,54.2024,366500.0
2013-04-11 09:40:00,71.99,72.2,71.91,72.03,292000.0,54.2401,54.3983,54.1798,54.2702,292000.0
2013-04-11 09:50:00,72.06,72.24,72.02,72.13,188300.0,54.2929,54.4285,54.2627,54.3456,188300.0
2013-04-11 10:00:00,72.13,72.28,72.1,72.21,247300.0,54.3456,54.4586,54.323,54.4059,247300.0
2013-04-11 10:10:00,72.19,72.33,72.15,72.22,157400.0,54.3908,54.4963,54.3607,54.4134,157400.0
2013-04-11 10:20:00,72.21,72.41,72.21,72.4,195800.0,54.4059,54.5566,54.4059,54.549,195800.0
2013-04-11 10:30:00,72.4,72.4,72.25,72.3,255200.0,54.549,54.549,54.436,54.4737,255200.0
2013-04-11 10:40:00,72.3,72.4,72.26,72.36,151500.0,54.4737,54.549,54.4435,54.5189,151500.0
2013-04-11 10:50:00,72.36,72.52,72.31,72.51,214100.0,54.5189,54.6394,54.4812,54.6319,214100.0
2013-04-11 11:00:00,72.52,72.55,72.44,72.49,227700.0,54.6394,54.662,54.5792,54.6168,227700.0
2013-04-11 11:10:00,72.5,72.56,72.45,72.56,163500.0,54.6244,54.6696,54.5867,54.6696,163500.0
2013-04-11 11:20:00,72.56,72.6,72.51,72.52,153400.0,54.6696,54.6997,54.6319,54.6394,153400.0
2013-04-11 11:30:00,72.53,72.54,72.4,72.47,157600.0,54.647,54.6545,54.549,54.6018,157600.0
2013-04-11 11:40:00,72.47,72.55,72.47,72.5,122800.0,54.6018,54.662,54.6018,54.6244,122800.0
2013-04-11 11:50:00,72.5,72.54,72.43,72.44,138500.0,54.6244,54.6545,54.5716,54.5792,138500.0
2013-04-11 12:00:00,72.44,72.46,72.31,72.36,204500.0,54.5792,54.5942,54.4812,54.5189,204500.0
2013-04-11 12:10:00,72.35,72.38,72.3,72.35,98500.0,54.5113,54.534,54.4737,54.5113,98500.0
2013-04-11 12:20:00,72.35,72.44,72.35,72.41,93900.0,54.5113,54.5792,54.5113,54.5566,93900.0
2013-04-11 12:30:00,72.41,72.57,72.41,72.55,98800.0,54.5566,54.6771,54.5566,54.662,98800.0
2013-04-11 12:40:00,72.55,72.59,72.48,72.48,98000.0,54.662,54.6922,54.6093,54.6093,98000.0
2013-04-11 12:50:00,72.48,72.55,72.47,72.53,74400.0,54.6093,54.662,54.6018,54.647,74400.0
2013-04-11 13:00:00,72.54,72.6,72.5,72.52,90000.0,54.6545,54.6997,54.6244,54.6394,90000.0
2013-04-11 13:10:00,72.51,72.53,72.46,72.48,69000.0,54.6319,54.647,54.5942,54.6093,69000.0
2013-04-11 13:20:00,72.47,72.49,72.42,72.45,78000.0,54.6018,54.6168,54.5641,54.5867,78000.0
2013-04-11 13:30:00,72.44,72.55,72.43,72.53,119700.0,54.5792,54.662,54.5716,54.647,119700.0
2013-04-11 13:40:00,72.53,72.55,72.46,72.46,109100.0,54.647,54.662,54.5942,54.5942,109100.0
2013-04-11 13:50:00,72.46,72.47,72.37,72.38,149900.0,54.5942,54.6018,54.5264,54.534,149900.0
2013-04-11 14:00:00,72.38,72.42,72.34,72.35,128200.0,54.534,54.5641,54.5038,54.5113,128200.0
2013-04-11 14:10:00,72.35,72.37,72.09,72.09,242300.0,54.5113,54.5264,54.3155,54.3155,242300.0
2013-04-11 14:20:00,72.09,72.13,72.01,72.02,141700.0,54.3155,54.3456,54.2552,54.2627,141700.0
2013-04-11 14:30:00,72.02,72.21,72.02,72.09,219100.0,54.2627,54.4059,54.2627,54.3155,219100.0
2013-04-11 14:40:00,72.09,72.13,72.03,72.07,151400.0,54.3155,54.3456,54.2702,54.3004,151400.0
2013-04-11 14:50:00,72.07,72.16,72.02,72.13,142800.0,54.3004,54.3682,54.2627,54.3456,142800.0
2013-04-11 15:00:00,72.13,72.15,72.09,72.12,168600.0,54.3456,54.3607,54.3155,54.3381,168600.0
2013-04-11 15:10:00,72.11,72.19,71.97,71.98,134400.0,54.3305,54.3908,54.225,54.2326,134400.0
2013-04-11 15:20:00,71.97,71.99,71.92,71.92,245500.0,54.225,54.2401,54.1874,54.1874,245500.0
2013-04-11 15:30:00,71.93,72.0,71.84,71.87,237000.0,54.1949,54.2476,54.1271,54.1497,237000.0
2013-04-11 15:40:00,71.86,71.87,71.73,71.78,254800.0,54.1422,54.1497,54.0442,54.0819,254800.0
2013-04-11 15:50:00,71.78,71.92,71.78,71.89,454700.0,54.0819,54.1874,54.0819,54.1648,454700.0
2013-04-12 09:30:00,72.52,73.1,72.15,73.04,770500.0,54.6394,55.0764,54.3607,55.0312,770500.0
2013-04-12 09:40:00,73.05,73.27,72.93,73.2,581700.0,55.0388,55.2045,54.9483,55.1518,581700.0
2013-04-12 09:50:00,73.18,73.2,72.7,72.84,356500.0,55.1367,55.1518,54.7751,54.8805,356500.0
2013-04-12 10:00:00,72.83,73.2,72.79,73.19,315700.0,54.873,55.1518,54.8429,55.1442,315700.0
2013-04-12 10:10:00,73.19,73.33,73.01,73.03,313500.0,55.1442,55.2497,55.0086,55.0237,313500.0
2013-04-12 10:20:00,73.02,73.17,72.89,73.08,225600.0,55.0162,55.1292,54.9182,55.0614,225600.0
2013-04-12 10:30:00,73.07,73.07,72.92,72.98,175300.0,55.0538,55.0538,54.9408,54.986,175300.0
2013-04-12 10:40:00,72.98,73.05,72.75,72.87,218500.0,54.986,55.0388,54.8127,54.9031,218500.0
2013-04-12 10:50:00,72.87,73.12,72.84,73.01,223200.0,54.9031,55.0915,54.8805,55.0086,223200.0
2013-04-12 11:00:00,73.01,73.05,72.74,72.91,319400.0,55.0086,55.0388,54.8052,54.9333,319400.0
2013-04-12 11:10:00,72.92,73.18,72.92,73.14,162500.0,54.9408,55.1367,54.9408,55.1066,162500.0
2013-04-12 11:20:00,73.14,73.25,72.99,73.2,189900.0,55.1066,55.1894,54.9935,55.1518,189900.0
2013-04-12 11:30:00,73.19,73.26,73.1,73.18,236000.0,55.1442,55.197,55.0764,55.1367,236000.0
2013-04-12 11:40:00,73.18,73.23,73.02,73.03,154200.0,55.1367,55.1744,55.0162,55.0237,154200.0
2013-04-12 11:50:00,73.04,73.2,73.01,73.2,209900.0,55.0312,55.1518,55.0086,55.1518,209900.0
2013-04-12 12:00:00,73.2,73.39,73.16,73.39,354300.0,55.1518,55.2949,55.1216,55.2949,354300.0
2013-04-12 12:10:00,73.38,73.43,73.33,73.38,218500.0,55.2874,55.3251,55.2497,55.2874,218500.0
2013-04-12 12:20:00,73.37,73.43,73.32,73.35,150100.0,55.2799,55.3251,55.2422,55.2648,150100.0
2013-04-12 12:30:00,73.36,73.54,73.36,73.54,264800.0,55.2723,55.4079,55.2723,55.4079,264800.0
2013-04-12 12:40:00,73.54,73.57,73.4,73.42,194700.0,55.4079,55.4305,55.3025,55.3175,194700.0
2013-04-12 12:50:00,73.42,73.43,73.4,73.41,121300.0,55.3175,55.3251,55.3025,55.31,121300.0
2013-04-12 13:00:00,73.4,73.48,73.4,73.46,108000.0,55.3025,55.3627,55.3025,55.3477,108000.0
2013-04-12 13:10:00,73.46,73.48,73.42,73.43,92200.0,55.3477,55.3627,55.3175,55.3251,92200.0
2013-04-12 13:20:00,73.42,73.44,73.32,73.33,105500.0,55.3175,55.3326,55.2422,55.2497,105500.0
2013-04-12 13:30:00,73.33,73.37,73.29,73.31,97900.0,55.2497,55.2799,55.2196,55.2347,97900.0
2013-04-12 13:40:00,73.3,73.37,73.2,73.32,215200.0,55.2271,55.2799,55.1518,55.2422,215200.0
2013-04-12 13:50:00,73.33,73.34,73.25,73.29,92300.0,55.2497,55.2573,55.1894,55.2196,92300.0
2013-04-12 14:00:00,73.29,73.37,73.28,73.37,90800.0,55.2196,55.2799,55.212,55.2799,90800.0
2013-04-12 14:10:00,73.37,73.41,73.34,73.34,98200.0,55.2799,55.31,55.2573,55.2573,98200.0
2013-04-12 14:20:00,73.34,73.41,73.34,73.37,89100.0,55.2573,55.31,55.2573,55.2799,89100.0
2013-04-12 14:30:00,73.35,73.44,73.3,73.43,161800.0,55.2648,55.3326,55.2271,55.3251,161800.0
2013-04-12 14:40:00,73.43,73.49,73.42,73.47,122400.0,55.3251,55.3703,55.3175,55.3552,122400.0
2013-04-12 14:50:00,73.46,73.48,73.43,73.46,111800.0,55.3477,55.3627,55.3251,55.3477,111800.0
2013-04-12 15:00:00,73.46,73.52,73.45,73.47,146800.0,55.3477,55.3929,55.3401,55.3552,146800.0
2013-04-12 15:10:00,73.47,73.53,73.43,73.48,190500.0,55.3552,55.4004,55.3251,55.3627,190500.0
2013-04-12 15:20:00,73.49,73.54,73.48,73.53,157500.0,55.3703,55.4079,55.3627,55.4004,157500.0
2013-04-12 15:30:00,73.53,73.58,73.52,73.55,209300.0,55.4004,55.4381,55.3929,55.4155,209300.0
2013-04-12 15:40:00,73.55,73.63,73.54,73.6,449600.0,55.4155,55.4758,55.4079,55.4531,449600.0
2013-04-12 15:50:00,73.61,73.66,73.56,73.65,550800.0,55.4607,55.4984,55.423,55.4908,550800.0
2013-04-15 09:30:00,73.35,74.19,73.33,74.04,479400.0,55.2648,55.8977,55.2497,55.7847,479400.0
2013-04-15 09:40:00,74.03,74.07,73.31,73.45,250200.0,55.7771,55.8073,55.2347,55.3401,250200.0
2013-04-15 09:50:00,73.45,73.67,73.28,73.46,222900.0,55.3401,55.5059,55.212,55.3477,222900.0
2013-04-15 10:00:00,73.46,73.47,73.01,73.3,334900.0,55.3477,55.3552,55.0086,55.2271,334900.0
2013-04-15 10:10:00,73.31,73.6,73.25,73.53,171700.0,55.2347,55.4531,55.1894,55.4004,171700.0
2013-04-15 10:20:00,73.53,73.54,73.19,73.43,217700.0,55.4004,55.4079,55.1442,55.3251,217700.0
2013-04-15 10:30:00,73.43,73.56,73.35,73.51,146400.0,55.3251,55.423,55.2648,55.3853,146400.0
2013-04-15 10:40:00,73.51,73.68,73.37,73.63,156800.0,55.3853,55.5134,55.2799,55.4758,156800.0
2013-04-15 10:50:00,73.63,73.91,73.6,73.84,269700.0,55.4758,55.6867,55.4531,55.634,269700.0
2013-04-15 11:00:00,73.84,73.84,73.49,73.54,192200.0,55.634,55.634,55.3703,55.4079,192200.0
2013-04-15 11:10:00,73.53,73.64,73.43,73.47,108400.0,55.4004,55.4833,55.3251,55.3552,108400.0
2013-04-15 11:20:00,73.47,73.49,73.41,73.46,90300.0,55.3552,55.3703,55.31,55.3477,90300.0
2013-04-15 11:30:00,73.47,73.56,73.33,73.56,109600.0,55.3552,55.423,55.2497,55.423,109600.0
2013-04-15 11:40:00,73.56,73.61,73.29,73.32,101300.0,55.423,55.4607,55.2196,55.2422,101300.0
2013-04-15 11:50:00,73.33,73.33,73.11,73.15,92100.0,55.2497,55.2497,55.084,55.1141,92100.0
2013-04-15 12:00:00,73.15,73.3,73.15,73.3,105700.0,55.1141,55.2271,55.1141,55.2271,105700.0
2013-04-15 12:10:00,73.3,73.31,73.21,73.23,75200.0,55.2271,55.2347,55.1593,55.1744,75200.0
2013-04-15 12:20:00,73.24,73.24,73.02,73.03,118900.0,55.1819,55.1819,55.0162,55.0237,118900.0
2013-04-15 12:30:00,73.03,73.03,72.83,72.88,152400.0,55.0237,55.0237,54.873,54.9107,152400.0
2013-04-15 12:40:00,72.87,72.94,72.72,72.84,222400.0,54.9031,54.9559,54.7901,54.8805,222400.0
2013-04-15 12:50:00,72.82,72.86,72.63,72.77,136700.0,54.8655,54.8956,54.7223,54.8278,136700.0
2013-04-15 13:00:00,72.76,72.94,72.76,72.93,143500.0,54.8203,54.9559,54.8203,54.9483,143500.0
2013-04-15 13:10:00,72.94,72.99,72.85,72.89,103100.0,54.9559,54.9935,54.8881,54.9182,103100.0
2013-04-15 13:20:00,72.88,73.0,72.84,72.97,90300.0,54.9107,55.0011,54.8805,54.9785,90300.0
2013-04-15 13:30:00,72.97,73.01,72.91,72.98,83500.0,54.9785,55.0086,54.9333,54.986,83500.0
2013-04-15 13:40:00,72.99,73.0,72.84,72.91,103900.0,54.9935,55.0011,54.8805,54.9333,103900.0
2013-04-15 13:50:00,72.92,72.92,72.77,72.78,96500.0,54.9408,54.9408,54.8278,54.8353,96500.0
2013-04-15 14:00:00,72.78,72.8,72.59,72.67,186400.0,54.8353,54.8504,54.6922,54.7524,186400.0
2013-04-15 14:10:00,72.69,72.69,72.55,72.64,186900.0,54.7675,54.7675,54.662,54.7298,186900.0
2013-04-15 14:20:00,72.65,72.75,72.59,72.62,136700.0,54.7374,54.8127,54.6922,54.7148,136700.0
2013-04-15 14:30:00,72.62,72.71,72.59,72.68,104900.0,54.7148,54.7826,54.6922,54.76,104900.0
2013-04-15 14:40:00,72.67,72.9,72.65,72.86,145400.0,54.7524,54.9257,54.7374,54.8956,145400.0
2013-04-15 14:50:00,72.85,72.88,72.54,72.59,153500.0,54.8881,54.9107,54.6545,54.6922,153500.0
2013-04-15 15:00:00,72.58,72.68,72.45,72.5,282400.0,54.6846,54.76,54.5867,54.6244,282400.0
2013-04-15 15:10:00,72.51,72.84,72.39,72.77,397600.0,54.6319,54.8805,54.5415,54.8278,397600.0
2013-04-15 15:20:00,72.77,72.81,72.61,72.65,280700.0,54.8278,54.8579,54.7072,54.7374,280700.0
2013-04-15 15:30:00,72.65,72.69,72.31,72.38,341800.0,54.7374,54.7675,54.4812,54.534,341800.0
2013-04-15 15:40:00,72.39,72.61,72.39,72.46,352800.0,54.5415,54.7072,54.5415,54.5942,352800.0
2013-04-15 15:50:00,72.45,72.56,72.21,72.21,661000.0,54.5867,54.6696,54.4059,54.4059,661000.0
2013-04-16 09:30:00,72.55,72.8,72.55,72.73,355200.0,54.662,54.8504,54.662,54.7977,355200.0
2013-04-16 09:40:00,72.75,72.75,72.45,72.63,182800.0,54.8127,54.8127,54.5867,54.7223,182800.0
2013-04-16 09:50:00,72.65,72.66,72.37,72.48,223800.0,54.7374,54.7449,54.5264,54.6093,223800.0
2013-04-16 10:00:00,72.48,72.56,72.4,72.49,199100.0,54.6093,54.6696,54.549,54.6168,199100.0
2013-04-16 10:10:00,72.49,72.51,72.16,72.17,266200.0,54.6168,54.6319,54.3682,54.3757,266200.0
2013-04-16 10:20:00,72.17,72.28,72.03,72.16,238700.0,54.3757,54.4586,54.2702,54.3682,238700.0
2013-04-16 10:30:00,72.16,72.28,72.16,72.22,143200.0,54.3682,54.4586,54.3682,54.4134,143200.0
2013-04-16 10:40:00,72.22,72.24,72.13,72.16,138900.0,54.4134,54.4285,54.3456,54.3682,138900.0
2013-04-16 10:50:00,72.16,72.35,72.13,72.31,178500.0,54.3682,54.5113,54.3456,54.4812,178500.0
2013-04-16 11:00:00,72.3,72.47,72.3,72.42,138900.0,54.4737,54.6018,54.4737,54.5641,138900.0
2013-04-16 11:10:00,72.43,72.48,72.34,72.35,158200.0,54.5716,54.6093,54.5038,54.5113,158200.0
2013-04-16 11:20:00,72.35,72.36,72.17,72.19,292500.0,54.5113,54.5189,54.3757,54.3908,292500.0
2013-04-16 11:30:00,72.19,72.26,72.18,72.24,160600.0,54.3908,54.4435,54.3833,54.4285,160600.0
2013-04-16 11:40:00,72.24,72.3,72.19,72.25,182400.0,54.4285,54.4737,54.3908,54.436,182400.0
2013-04-16 11:50:00,72.25,72.33,72.24,72.31,288400.0,54.436,54.4963,54.4285,54.4812,288400.0
2013-04-16 12:00:00,72.3,72.38,72.28,72.29,156700.0,54.4737,54.534,54.4586,54.4661,156700.0
2013-04-16 12:10:00,72.3,72.31,72.25,72.3,103400.0,54.4737,54.4812,54.436,54.4737,103400.0
2013-04-16 12:20:00,72.31,72.31,72.23,72.27,96800.0,54.4812,54.4812,54.4209,54.4511,96800.0
2013-04-16 12:30:00,72.27,72.4,72.25,72.35,108500.0,54.4511,54.549,54.436,54.5113,108500.0
2013-04-16 12:40:00,72.35,72.41,72.34,72.39,211100.0,54.5113,54.5566,54.5038,54.5415,211100.0
2013-04-16 12:50:00,72.39,72.5,72.37,72.46,169000.0,54.5415,54.6244,54.5264,54.5942,169000.0
2013-04-16 13:00:00,72.47,72.5,72.41,72.42,124300.0,54.6018,54.6244,54.5566,54.5641,124300.0
2013-04-16 13:10:00,72.42,72.45,72.38,72.45,66600.0,54.5641,54.5867,54.534,54.5867,66600.0
2013-04-16 13:20:00,72.44,72.48,72.39,72.44,163800.0,54.5792,54.6093,54.5415,54.5792,163800.0
2013-04-16 13:30:00,72.43,72.45,72.36,72.36,147300.0,54.5716,54.5867,54.5189,54.5189,147300.0
2013-04-16 13:40:00,72.37,72.37,72.21,72.25,218100.0,54.5264,54.5264,54.4059,54.436,218100.0
2013-04-16 13:50:00,72.25,72.31,72.23,72.24,123800.0,54.436,54.4812,54.4209,54.4285,123800.0
2013-04-16 14:00:00,72.25,72.26,72.23,72.26,191200.0,54.436,54.4435,54.4209,54.4435,191200.0
2013-04-16 14:10:00,72.27,72.28,72.14,72.16,107100.0,54.4511,54.4586,54.3531,54.3682,107100.0
2013-04-16 14:20:00,72.16,72.21,72.1,72.18,128500.0,54.3682,54.4059,54.323,54.3833,128500.0
2013-04-16 14:30:00,72.18,72.23,72.12,72.17,164200.0,54.3833,54.4209,54.3381,54.3757,164200.0
2013-04-16 14:40:00,72.18,72.21,72.14,72.17,101000.0,54.3833,54.4059,54.3531,54.3757,101000.0
2013-04-16 14:50:00,72.17,72.19,72.06,72.06,203500.0,54.3757,54.3908,54.2929,54.2929,203500.0
2013-04-16 15:00:00,72.07,72.24,72.06,72.22,131200.0,54.3004,54.4285,54.2929,54.4134,131200.0
2013-04-16 15:10:00,72.23,72.42,72.16,72.34,203000.0,54.4209,54.5641,54.3682,54.5038,203000.0
2013-04-16 15:20:00,72.35,72.44,72.31,72.43,124300.0,54.5113,54.5792,54.4812,54.5716,124300.0
2013-04-16 15:30:00,72.44,72.49,72.35,72.41,157400.0,54.5792,54.6168,54.5113,54.5566,157400.0
2013-04-16 15:40:00,72.41,72.48,72.39,72.4,245100.0,54.5566,54.6093,54.5415,54.549,245100.0
2013-04-16 15:50:00,72.4,72.52,72.34,72.46,490600.0,54.549,54.6394,54.5038,54.5942,490600.0
2013-04-17 09:30:00,72.22,72.33,72.01,72.09,350400.0,54.4134,54.4963,54.2552,54.3155,350400.0
2013-04-17 09:40:00,72.07,72.44,71.94,72.41,270700.0,54.3004,54.5792,54.2024,54.5566,270700.0
2013-04-17 09:50:00,72.39,72.58,72.29,72.37,225500.0,54.5415,54.6846,54.4661,54.5264,225500.0
2013-04-17 10:00:00,72.37,72.41,72.16,72.27,216200.0,54.5264,54.5566,54.3682,54.4511,216200.0
2013-04-17 10:10:00,72.27,72.39,72.19,72.31,227600.0,54.4511,54.5415,54.3908,54.4812,227600.0
2013-04-17 10:20:00,72.31,72.41,72.26,72.36,160400.0,54.4812,54.5566,54.4435,54.5189,160400.0
2013-04-17 10:30:00,72.36,72.38,72.27,72.31,147300.0,54.5189,54.534,54.4511,54.4812,147300.0
2013-04-17 10:40:00,72.31,72.38,72.19,72.34,349200.0,54.4812,54.534,54.3908,54.5038,349200.0
2013-04-17 10:50:00,72.35,72.38,72.07,72.07,167200.0,54.5113,54.534,54.3004,54.3004,167200.0
2013-04-17 11:00:00,72.07,72.22,72.04,72.12,201700.0,54.3004,54.4134,54.2778,54.3381,201700.0
2013-04-17 11:10:00,72.13,72.22,72.01,72.16,157200.0,54.3456,54.4134,54.2552,54.3682,157200.0
2013-04-17 11:20:00,72.17,72.37,72.16,72.36,227000.0,54.3757,54.5264,54.3682,54.5189,227000.0
2013-04-17 11:30:00,72.34,72.38,72.3,72.36,142000.0,54.5038,54.534,54.4737,54.5189,142000.0
2013-04-17 11:40:00,72.37,72.56,72.37,72.5,194300.0,54.5264,54.6696,54.5264,54.6244,194300.0
2013-04-17 11:50:00,72.5,72.64,72.48,72.57,206300.0,54.6244,54.7298,54.6093,54.6771,206300.0
2013-04-17 12:00:00,72.56,72.6,72.46,72.48,149500.0,54.6696,54.6997,54.5942,54.6093,149500.0
2013-04-17 12:10:00,72.48,72.56,72.38,72.43,148000.0,54.6093,54.6696,54.534,54.5716,148000.0
2013-04-17 12:20:00,72.43,72.47,72.28,72.32,224700.0,54.5716,54.6018,54.4586,54.4887,224700.0
2013-04-17 12:30:00,72.32,72.51,72.32,72.48,184000.0,54.4887,54.6319,54.4887,54.6093,184000.0
2013-04-17 12:40:00,72.48,72.58,72.44,72.46,162500.0,54.6093,54.6846,54.5792,54.5942,162500.0
2013-04-17 12:50:00,72.47,72.68,72.45,72.65,237500.0,54.6018,54.76,54.5867,54.7374,237500.0
2013-04-17 13:00:00,72.65,72.72,72.6,72.71,165500.0,54.7374,54.7901,54.6997,54.7826,165500.0
2013-04-17 13:10:00,72.7,72.76,72.61,72.64,218100.0,54.7751,54.8203,54.7072,54.7298,218100.0
2013-04-17 13:20:00,72.63,72.72,72.61,72.66,201900.0,54.7223,54.7901,54.7072,54.7449,201900.0
2013-04-17 13:30:00,72.66,72.78,72.66,72.75,172300.0,54.7449,54.8353,54.7449,54.8127,172300.0
2013-04-17 13:40:00,72.75,72.92,72.75,72.87,209100.0,54.8127,54.9408,54.8127,54.9031,209100.0
2013-04-17 13:50:00,72.88,72.9,72.74,72.81,142000.0,54.9107,54.9257,54.8052,54.8579,142000.0
2013-04-17 14:00:00,72.8,72.94,72.74,72.88,230200.0,54.8504,54.9559,54.8052,54.9107,230200.0
2013-04-17 14:10:00,72.89,72.93,72.81,72.84,125000.0,54.9182,54.9483,54.8579,54.8805,125000.0
2013-04-17 14:20:00,72.85,72.97,72.8,72.97,122500.0,54.8881,54.9785,54.8504,54.9785,122500.0
2013-04-17 14:30:00,72.96,72.97,72.78,72.78,158100.0,54.9709,54.9785,54.8353,54.8353,158100.0
2013-04-17 14:40:00,72.78,72.78,72.64,72.67,236400.0,54.8353,54.8353,54.7298,54.7524,236400.0
2013-04-17 14:50:00,72.67,72.89,72.64,72.87,181300.0,54.7524,54.9182,54.7298,54.9031,181300.0
2013-04-17 15:00:00,72.88,72.88,72.74,72.78,217000.0,54.9107,54.9107,54.8052,54.8353,217000.0
2013-04-17 15:10:00,72.78,72.95,72.75,72.92,192500.0,54.8353,54.9634,54.8127,54.9408,192500.0
2013-04-17 15:20:00,72.92,72.96,72.85,72.86,265900.0,54.9408,54.9709,54.8881,54.8956,265900.0
2013-04-17 15:30:00,72.87,72.88,72.75,72.77,268700.0,54.9031,54.9107,54.8127,54.8278,268700.0
2013-04-17 15:40:00,72.76,72.94,72.75,72.91,299500.0,54.8203,54.9559,54.8127,54.9333,299500.0
2013-04-17 15:50:00,72.9,72.96,72.79,72.79,406100.0,54.9257,54.9709,54.8429,54.8429,406100.0
2013-04-18 09:30:00,72.67,72.86,72.61,72.69,228700.0,54.7524,54.8956,54.7072,54.7675,228700.0
2013-04-18 09:40:00,72.7,72.9,72.46,72.8,258000.0,54.7751,54.9257,54.5942,54.8504,258000.0
2013-04-18 09:50:00,72.8,72.82,72.56,72.8,220000.0,54.8504,54.8655,54.6696,54.8504,220000.0
2013-04-18 10:00:00,72.78,72.83,72.6,72.61,310100.0,54.8353,54.873,54.6997,54.7072,310100.0
2013-04-18 10:10:00,72.61,72.78,72.5,72.53,174000.0,54.7072,54.8353,54.6244,54.647,174000.0
2013-04-18 10:20:00,72.54,72.67,72.49,72.67,120500.0,54.6545,54.7524,54.6168,54.7524,120500.0
2013-04-18 10:30:00,72.68,72.79,72.59,72.6,145200.0,54.76,54.8429,54.6922,54.6997,145200.0
2013-04-18 10:40:00,72.6,72.78,72.59,72.74,112200.0,54.6997,54.8353,54.6922,54.8052,112200.0
2013-04-18 10:50:00,72.76,72.83,72.68,72.77,161300.0,54.8203,54.873,54.76,54.8278,161300.0
2013-04-18 11:00:00,72.77,72.79,72.62,72.7,125100.0,54.8278,54.8429,54.7148,54.7751,125100.0
2013-04-18 11:10:00,72.71,72.75,72.64,72.65,120700.0,54.7826,54.8127,54.7298,54.7374,120700.0
2013-04-18 11:20:00,72.65,72.69,72.34,72.38,268700.0,54.7374,54.7675,54.5038,54.534,268700.0
2013-04-18 11:30:00,72.38,72.55,72.37,72.38,198600.0,54.534,54.662,54.5264,54.534,198600.0
2013-04-18 11:40:00,72.38,72.47,72.29,72.45,163200.0,54.534,54.6018,54.4661,54.5867,163200.0
2013-04-18 11:50:00,72.44,72.52,72.37,72.5,142100.0,54.5792,54.6394,54.5264,54.6244,142100.0
2013-04-18 12:00:00,72.51,72.53,72.48,72.49,126600.0,54.6319,54.647,54.6093,54.6168,126600.0
2013-04-18 12:10:00,72.49,72.57,72.48,72.56,113200.0,54.6168,54.6771,54.6093,54.6696,113200.0
2013-04-18 12:20:00,72.57,72.68,72.55,72.68,166600.0,54.6771,54.76,54.662,54.76,166600.0
2013-04-18 12:30:00,72.67,72.7,72.53,72.54,104800.0,54.7524,54.7751,54.647,54.6545,104800.0
2013-04-18 12:40:00,72.54,72.62,72.52,72.6,91600.0,54.6545,54.7148,54.6394,54.6997,91600.0
2013-04-18 12:50:00,72.6,72.64,72.55,72.6,126700.0,54.6997,54.7298,54.662,54.6997,126700.0
2013-04-18 13:00:00,72.61,72.66,72.57,72.66,99400.0,54.7072,54.7449,54.6771,54.7449,99400.0
2013-04-18 13:10:00,72.66,72.7,72.51,72.52,84100.0,54.7449,54.7751,54.6319,54.6394,84100.0
2013-04-18 13:20:00,72.52,72.61,72.52,72.58,82700.0,54.6394,54.7072,54.6394,54.6846,82700.0
2013-04-18 13:30:00,72.59,72.59,72.46,72.55,124500.0,54.6922,54.6922,54.5942,54.662,124500.0
2013-04-18 13:40:00,72.55,72.58,72.47,72.51,114000.0,54.662,54.6846,54.6018,54.6319,114000.0
2013-04-18 13:50:00,72.51,72.59,72.47,72.57,112600.0,54.6319,54.6922,54.6018,54.6771,112600.0
2013-04-18 14:00:00,72.57,72.57,72.47,72.48,118400.0,54.6771,54.6771,54.6018,54.6093,118400.0
2013-04-18 14:10:00,72.5,72.52,72.42,72.48,194700.0,54.6244,54.6394,54.5641,54.6093,194700.0
2013-04-18 14:20:00,72.49,72.59,72.45,72.56,129000.0,54.6168,54.6922,54.5867,54.6696,129000.0
2013-04-18 14:30:00,72.57,72.63,72.52,72.56,114500.0,54.6771,54.7223,54.6394,54.6696,114500.0
2013-04-18 14:40:00,72.57,72.63,72.5,72.54,236600.0,54.6771,54.7223,54.6244,54.6545,236600.0
2013-04-18 14:50:00,72.53,72.55,72.36,72.44,350200.0,54.647,54.662,54.5189,54.5792,350200.0
2013-04-18 15:00:00,72.45,72.47,72.34,72.39,224000.0,54.5867,54.6018,54.5038,54.5415,224000.0
2013-04-18 15:10:00,72.4,72.44,72.33,72.39,182400.0,54.549,54.5792,54.4963,54.5415,182400.0
2013-04-18 15:20:00,72.39,72.5,72.36,72.42,194300.0,54.5415,54.6244,54.5189,54.5641,194300.0
2013-04-18 15:30:00,72.42,72.56,72.41,72.53,268700.0,54.5641,54.6696,54.5566,54.647,268700.0
2013-04-18 15:40:00,72.53,72.68,72.5,72.56,351500.0,54.647,54.76,54.6244,54.6696,351500.0
2013-04-18 15:50:00,72.56,72.6,72.45,72.48,404300.0,54.6696,54.6997,54.5867,54.6093,404300.0
2013-04-19 09:30:00,72.92,73.23,72.72,73.01,1096800.0,54.9408,55.1744,54.7901,55.0086,1096800.0
2013-04-19 09:40:00,73.06,73.3,72.94,72.98,259500.0,55.0463,55.2271,54.9559,54.986,259500.0
2013-04-19 09:50:00,72.99,73.13,72.88,73.1,187100.0,54.9935,55.099,54.9107,55.0764,187100.0
2013-04-19 10:00:00,73.12,73.31,73.1,73.28,215200.0,55.0915,55.2347,55.0764,55.212,215200.0
2013-04-19 10:10:00,73.28,73.3,73.19,73.22,224100.0,55.212,55.2271,55.1442,55.1668,224100.0
2013-04-19 10:20:00,73.23,73.25,73.13,73.2,401100.0,55.1744,55.1894,55.099,55.1518,401100.0
2013-04-19 10:30:00,73.2,73.4,73.18,73.38,293600.0,55.1518,55.3025,55.1367,55.2874,293600.0
2013-04-19 10:40:00,73.38,73.48,73.32,73.42,164100.0,55.2874,55.3627,55.2422,55.3175,164100.0
2013-04-19 10:50:00,73.4,73.45,73.3,73.45,100200.0,55.3025,55.3401,55.2271,55.3401,100200.0
2013-04-19 11:00:00,73.45,73.65,73.42,73.63,158500.0,55.3401,55.4908,55.3175,55.4758,158500.0
2013-04-19 11:10:00,73.62,73.73,73.57,73.66,233200.0,55.4682,55.5511,55.4305,55.4984,233200.0
2013-04-19 11:20:00,73.66,73.75,73.64,73.71,142500.0,55.4984,55.5662,55.4833,55.536,142500.0
2013-04-19 11:30:00,73.71,73.82,73.7,73.8,163200.0,55.536,55.6189,55.5285,55.6038,163200.0
2013-04-19 11:40:00,73.81,73.83,73.75,73.78,202100.0,55.6114,55.6264,55.5662,55.5888,202100.0
2013-04-19 11:50:00,73.78,73.83,73.67,73.7,110600.0,55.5888,55.6264,55.5059,55.5285,110600.0
2013-04-19 12:00:00,73.69,73.77,73.66,73.74,86800.0,55.521,55.5812,55.4984,55.5586,86800.0
2013-04-19 12:10:00,73.74,73.78,73.65,73.69,106000.0,55.5586,55.5888,55.4908,55.521,106000.0
2013-04-19 12:20:00,73.68,73.77,73.68,73.75,106900.0,55.5134,55.5812,55.5134,55.5662,106900.0
2013-04-19 12:30:00,73.75,73.83,73.75,73.8,101200.0,55.5662,55.6264,55.5662,55.6038,101200.0
2013-04-19 12:40:00,73.78,73.81,73.67,73.68,82500.0,55.5888,55.6114,55.5059,55.5134,82500.0
2013-04-19 12:50:00,73.68,73.81,73.67,73.73,62700.0,55.5134,55.6114,55.5059,55.5511,62700.0
2013-04-19 13:00:00,73.73,73.76,73.68,73.72,109200.0,55.5511,55.5737,55.5134,55.5436,109200.0
2013-04-19 13:10:00,73.71,73.83,73.71,73.83,90100.0,55.536,55.6264,55.536,55.6264,90100.0
2013-04-19 13:20:00,73.83,74.11,73.81,74.08,369200.0,55.6264,55.8374,55.6114,55.8148,369200.0
2013-04-19 13:30:00,74.08,74.08,73.99,74.02,95100.0,55.8148,55.8148,55.747,55.7696,95100.0
2013-04-19 13:40:00,74.01,74.06,73.92,73.98,97700.0,55.7621,55.7997,55.6942,55.7395,97700.0
2013-04-19 13:50:00,73.98,74.04,73.96,74.0,78000.0,55.7395,55.7847,55.7244,55.7545,78000.0
2013-04-19 14:00:00,74.0,74.03,73.92,74.02,127500.0,55.7545,55.7771,55.6942,55.7696,127500.0
2013-04-19 14:10:00,74.02,74.1,74.0,74.08,111000.0,55.7696,55.8299,55.7545,55.8148,111000.0
2013-04-19 14:20:00,74.07,74.14,74.04,74.1,111300.0,55.8073,55.86,55.7847,55.8299,111300.0
2013-04-19 14:30:00,74.11,74.17,74.09,74.15,145700.0,55.8374,55.8826,55.8223,55.8675,145700.0
2013-04-19 14:40:00,74.15,74.16,73.99,74.01,109300.0,55.8675,55.8751,55.747,55.7621,109300.0
2013-04-19 14:50:00,74.02,74.11,74.01,74.08,149700.0,55.7696,55.8374,55.7621,55.8148,149700.0
2013-04-19 15:00:00,74.07,74.13,74.02,74.06,143700.0,55.8073,55.8525,55.7696,55.7997,143700.0
2013-04-19 15:10:00,74.07,74.14,74.06,74.11,135000.0,55.8073,55.86,55.7997,55.8374,135000.0
2013-04-19 15:20:00,74.12,74.2,74.11,74.18,182900.0,55.8449,55.9052,55.8374,55.8901,182900.0
2013-04-19 15:30:00,74.17,74.2,74.11,74.17,297400.0,55.8826,55.9052,55.8374,55.8826,297400.0
2013-04-19 15:40:00,74.17,74.28,74.06,74.06,418500.0,55.8826,55.9655,55.7997,55.7997,418500.0
2013-04-19 15:50:00,74.08,74.09,73.98,74.0,722100.0,55.8148,55.8223,55.7395,55.7545,722100.0
2013-04-22 09:30:00,73.92,74.22,73.81,73.95,231700.0,55.6942,55.9203,55.6114,55.7169,231700.0
2013-04-22 09:40:00,73.94,73.96,73.45,73.51,264700.0,55.7093,55.7244,55.3401,55.3853,264700.0
2013-04-22 09:50:00,73.5,73.84,73.4,73.82,156200.0,55.3778,55.634,55.3025,55.6189,156200.0
2013-04-22 10:00:00,73.78,73.79,73.3,73.49,262400.0,55.5888,55.5963,55.2271,55.3703,262400.0
2013-04-22 10:10:00,73.5,73.56,73.35,73.53,137500.0,55.3778,55.423,55.2648,55.4004,137500.0
2013-04-22 10:20:00,73.52,73.54,73.35,73.44,188000.0,55.3929,55.4079,55.2648,55.3326,188000.0
2013-04-22 10:30:00,73.46,73.5,73.24,73.36,146600.0,55.3477,55.3778,55.1819,55.2723,146600.0
2013-04-22 10:40:00,73.35,73.69,73.29,73.61,246500.0,55.2648,55.521,55.2196,55.4607,246500.0
2013-04-22 10:50:00,73.63,73.78,73.59,73.67,127000.0,55.4758,55.5888,55.4456,55.5059,127000.0
2013-04-22 11:00:00,73.67,73.72,73.58,73.63,101500.0,55.5059,55.5436,55.4381,55.4758,101500.0
2013-04-22 11:10:00,73.62,73.62,73.42,73.54,101200.0,55.4682,55.4682,55.3175,55.4079,101200.0
2013-04-22 11:20:00,73.55,73.55,73.36,73.5,234100.0,55.4155,55.4155,55.2723,55.3778,234100.0
2013-04-22 11:30:00,73.51,73.61,73.48,73.6,117500.0,55.3853,55.4607,55.3627,55.4531,117500.0
2013-04-22 11:40:00,73.61,73.66,73.59,73.59,103100.0,55.4607,55.4984,55.4456,55.4456,103100.0
2013-04-22 11:50:00,73.59,73.73,73.58,73.68,116500.0,55.4456,55.5511,55.4381,55.5134,116500.0
2013-04-22 12:00:00,73.69,73.73,73.67,73.67,103800.0,55.521,55.5511,55.5059,55.5059,103800.0
2013-04-22 12:10:00,73.67,73.7,73.6,73.63,81000.0,55.5059,55.5285,55.4531,55.4758,81000.0
2013-04-22 12:20:00,73.64,73.64,73.5,73.59,107700.0,55.4833,55.4833,55.3778,55.4456,107700.0
2013-04-22 12:30:00,73.59,73.75,73.56,73.75,128200.0,55.4456,55.5662,55.423,55.5662,128200.0
2013-04-22 12:40:00,73.75,73.82,73.72,73.81,99200.0,55.5662,55.6189,55.5436,55.6114,99200.0
2013-04-22 12:50:00,73.8,73.83,73.72,73.73,81800.0,55.6038,55.6264,55.5436,55.5511,81800.0
2013-04-22 13:00:00,73.74,73.74,73.59,73.61,122900.0,55.5586,55.5586,55.4456,55.4607,122900.0
2013-04-22 13:10:00,73.61,73.62,73.52,73.56,85900.0,55.4607,55.4682,55.3929,55.423,85900.0
2013-04-22 13:20:00,73.56,73.62,73.55,73.62,60500.0,55.423,55.4682,55.4155,55.4682,60500.0
2013-04-22 13:30:00,73.6,73.66,73.59,73.64,91900.0,55.4531,55.4984,55.4456,55.4833,91900.0
2013-04-22 13:40:00,73.64,73.68,73.59,73.6,119100.0,55.4833,55.5134,55.4456,55.4531,119100.0
2013-04-22 13:50:00,73.6,73.67,73.55,73.56,115600.0,55.4531,55.5059,55.4155,55.423,115600.0
2013-04-22 14:00:00,73.56,73.6,73.54,73.57,85000.0,55.423,55.4531,55.4079,55.4305,85000.0
2013-04-22 14:10:00,73.56,73.7,73.54,73.69,126600.0,55.423,55.5285,55.4079,55.521,126600.0
2013-04-22 14:20:00,73.7,73.79,73.69,73.77,161100.0,55.5285,55.5963,55.521,55.5812,161100.0
2013-04-22 14:30:00,73.77,73.86,73.74,73.84,172700.0,55.5812,55.649,55.5586,55.634,172700.0
2013-04-22 14:40:00,73.84,73.87,73.81,73.83,144400.0,55.634,55.6566,55.6114,55.6264,144400.0
2013-04-22 14:50:00,73.83,73.9,73.8,73.81,157300.0,55.6264,55.6792,55.6038,55.6114,157300.0
2013-04-22 15:00:00,73.82,73.9,73.81,73.82,91300.0,55.6189,55.6792,55.6114,55.6189,91300.0
2013-04-22 15:10:00,73.82,73.87,73.78,73.79,129700.0,55.6189,55.6566,55.5888,55.5963,129700.0
2013-04-22 15:20:00,73.8,73.84,73.77,73.8,112700.0,55.6038,55.634,55.5812,55.6038,112700.0
2013-04-22 15:30:00,73.8,73.86,73.77,73.82,141700.0,55.6038,55.649,55.5812,55.6189,141700.0
2013-04-22 15:40:00,73.82,73.85,73.78,73.84,193700.0,55.6189,55.6415,55.5888,55.634,193700.0
2013-04-22 15:50:00,73.83,73.86,73.78,73.85,241500.0,55.6264,55.649,55.5888,55.6415,241500.0
2013-04-23 09:30:00,74.11,74.59,74.1,74.51,304100.0,55.8374,56.1991,55.8299,56.1388,304100.0
2013-04-23 09:40:00,74.54,74.57,74.32,74.5,199800.0,56.1614,56.184,55.9956,56.1312,199800.0
2013-04-23 09:50:00,74.51,74.54,74.32,74.34,245100.0,56.1388,56.1614,55.9956,56.0107,245100.0
2013-04-23 10:00:00,74.35,74.59,74.35,74.47,192600.0,56.0182,56.1991,56.0182,56.1086,192600.0
2013-04-23 10:10:00,74.48,74.57,74.42,74.42,144100.0,56.1162,56.184,56.071,56.071,144100.0
2013-04-23 10:20:00,74.43,74.49,74.36,74.42,120200.0,56.0785,56.1237,56.0258,56.071,120200.0
2013-04-23 10:30:00,74.43,74.45,74.23,74.27,210500.0,56.0785,56.0936,55.9278,55.958,210500.0
2013-04-23 10:40:00,74.28,74.37,74.17,74.17,179600.0,55.9655,56.0333,55.8826,55.8826,179600.0
2013-04-23 10:50:00,74.18,74.23,74.05,74.05,173700.0,55.8901,55.9278,55.7922,55.7922,173700.0
2013-04-23 11:00:00,74.06,74.11,73.97,74.04,213100.0,55.7997,55.8374,55.7319,55.7847,213100.0
2013-04-23 11:10:00,74.04,74.06,73.95,73.98,126500.0,55.7847,55.7997,55.7169,55.7395,126500.0
2013-04-23 11:20:00,73.98,74.01,73.87,73.89,190800.0,55.7395,55.7621,55.6566,55.6716,190800.0
2013-04-23 11:30:00,73.89,73.92,73.83,73.83,189600.0,55.6716,55.6942,55.6264,55.6264,189600.0
2013-04-23 11:40:00,73.83,73.87,73.75,73.84,166400.0,55.6264,55.6566,55.5662,55.634,166400.0
2013-04-23 11:50:00,73.82,73.92,73.78,73.9,150600.0,55.6189,55.6942,55.5888,55.6792,150600.0
2013-04-23 12:00:00,73.89,73.91,73.7,73.73,266200.0,55.6716,55.6867,55.5285,55.5511,266200.0
2013-04-23 12:10:00,73.72,73.79,73.68,73.78,86800.0,55.5436,55.5963,55.5134,55.5888,86800.0
2013-04-23 12:20:00,73.78,73.81,73.69,73.72,140600.0,55.5888,55.6114,55.521,55.5436,140600.0
2013-04-23 12:30:00,73.73,73.76,73.67,73.71,121100.0,55.5511,55.5737,55.5059,55.536,121100.0
2013-04-23 12:40:00,73.71,73.71,73.63,73.64,106800.0,55.536,55.536,55.4758,55.4833,106800.0
2013-04-23 12:50:00,73.63,73.67,73.61,73.65,105800.0,55.4758,55.5059,55.4607,55.4908,105800.0
2013-04-23 13:00:00,73.66,73.67,72.73,72.77,378300.0,55.4984,55.5059,54.7977,54.8278,378300.0
2013-04-23 13:10:00,72.76,73.65,72.63,73.54,416900.0,54.8203,55.4908,54.7223,55.4079,416900.0
2013-04-23 13:20:00,73.53,73.57,73.47,73.51,143800.0,55.4004,55.4305,55.3552,55.3853,143800.0
2013-04-23 13:30:00,73.53,73.59,73.49,73.52,111600.0,55.4004,55.4456,55.3703,55.3929,111600.0
2013-04-23 13:40:00,73.53,73.57,73.49,73.52,107800.0,55.4004,55.4305,55.3703,55.3929,107800.0
2013-04-23 13:50:00,73.53,73.56,73.47,73.54,103100.0,55.4004,55.423,55.3552,55.4079,103100.0
2013-04-23 14:00:00,73.55,73.56,73.49,73.49,113500.0,55.4155,55.423,55.3703,55.3703,113500.0
2013-04-23 14:10:00,73.48,73.51,73.41,73.43,98100.0,55.3627,55.3853,55.31,55.3251,98100.0
2013-04-23 14:20:00,73.43,73.52,73.4,73.47,117200.0,55.3251,55.3929,55.3025,55.3552,117200.0
2013-04-23 14:30:00,73.46,73.52,73.4,73.51,145400.0,55.3477,55.3929,55.3025,55.3853,145400.0
2013-04-23 14:40:00,73.51,73.51,73.38,73.43,107200.0,55.3853,55.3853,55.2874,55.3251,107200.0
2013-04-23 14:50:00,73.42,73.48,73.38,73.44,94000.0,55.3175,55.3627,55.2874,55.3326,94000.0
2013-04-23 15:00:00,73.45,73.5,73.34,73.38,190600.0,55.3401,55.3778,55.2573,55.2874,190600.0
2013-04-23 15:10:00,73.39,73.41,73.3,73.34,123600.0,55.2949,55.31,55.2271,55.2573,123600.0
2013-04-23 15:20:00,73.33,73.44,73.31,73.4,191400.0,55.2497,55.3326,55.2347,55.3025,191400.0
2013-04-23 15:30:00,73.41,73.47,73.38,73.41,231200.0,55.31,55.3552,55.2874,55.31,231200.0
2013-04-23 15:40:00,73.41,73.46,73.38,73.44,282300.0,55.31,55.3477,55.2874,55.3326,282300.0
2013-04-23 15:50:00,73.44,73.44,73.34,73.36,521900.0,55.3326,55.3326,55.2573,55.2723,521900.0
2013-04-24 09:30:00,73.55,73.85,73.52,73.7,231500.0,55.4155,55.6415,55.3929,55.5285,231500.0
2013-04-24 09:40:00,73.74,73.75,73.52,73.65,204600.0,55.5586,55.5662,55.3929,55.4908,204600.0
2013-04-24 09:50:00,73.65,73.66,73.46,73.55,154300.0,55.4908,55.4984,55.3477,55.4155,154300.0
2013-04-24 10:00:00,73.56,73.65,73.46,73.56,225000.0,55.423,55.4908,55.3477,55.423,225000.0
2013-04-24 10:10:00,73.56,73.73,73.56,73.65,222600.0,55.423,55.5511,55.423,55.4908,222600.0
2013-04-24 10:20:00,73.65,73.76,73.55,73.73,146300.0,55.4908,55.5737,55.4155,55.5511,146300.0
2013-04-24 10:30:00,73.72,73.79,73.68,73.71,115600.0,55.5436,55.5963,55.5134,55.536,115600.0
2013-04-24 10:40:00,73.71,73.78,73.66,73.73,136900.0,55.536,55.5888,55.4984,55.5511,136900.0
2013-04-24 10:50:00,73.73,73.79,73.57,73.69,132300.0,55.5511,55.5963,55.4305,55.521,132300.0
2013-04-24 11:00:00,73.71,73.77,73.61,73.66,120500.0,55.536,55.5812,55.4607,55.4984,120500.0
2013-04-24 11:10:00,73.65,73.7,73.56,73.68,130800.0,55.4908,55.5285,55.423,55.5134,130800.0
2013-04-24 11:20:00,73.68,73.77,73.67,73.73,105500.0,55.5134,55.5812,55.5059,55.5511,105500.0
2013-04-24 11:30:00,73.74,73.77,73.67,73.67,138900.0,55.5586,55.5812,55.5059,55.5059,138900.0
2013-04-24 11:40:00,73.67,73.67,73.56,73.59,152700.0,55.5059,55.5059,55.423,55.4456,152700.0
2013-04-24 11:50:00,73.59,73.62,73.49,73.5,132800.0,55.4456,55.4682,55.3703,55.3778,132800.0
2013-04-24 12:00:00,73.5,73.53,73.46,73.51,104200.0,55.3778,55.4004,55.3477,55.3853,104200.0
2013-04-24 12:10:00,73.51,73.51,73.32,73.43,127200.0,55.3853,55.3853,55.2422,55.3251,127200.0
2013-04-24 12:20:00,73.43,73.5,73.41,73.45,145300.0,55.3251,55.3778,55.31,55.3401,145300.0
2013-04-24 12:30:00,73.44,73.48,73.35,73.48,167000.0,55.3326,55.3627,55.2648,55.3627,167000.0
2013-04-24 12:40:00,73.48,73.49,73.38,73.39,78700.0,55.3627,55.3703,55.2874,55.2949,78700.0
2013-04-24 12:50:00,73.39,73.44,73.36,73.42,74900.0,55.2949,55.3326,55.2723,55.3175,74900.0
2013-04-24 13:00:00,73.42,73.57,73.41,73.55,92700.0,55.3175,55.4305,55.31,55.4155,92700.0
2013-04-24 13:10:00,73.55,73.56,73.42,73.42,99800.0,55.4155,55.423,55.3175,55.3175,99800.0
2013-04-24 13:20:00,73.43,73.48,73.38,73.48,53100.0,55.3251,55.3627,55.2874,55.3627,53100.0
2013-04-24 13:30:00,73.48,73.52,73.47,73.47,69600.0,55.3627,55.3929,55.3552,55.3552,69600.0
2013-04-24 13:40:00,73.48,73.49,73.36,73.41,105900.0,55.3627,55.3703,55.2723,55.31,105900.0
2013-04-24 13:50:00,73.42,73.46,73.39,73.43,55200.0,55.3175,55.3477,55.2949,55.3251,55200.0
2013-04-24 14:00:00,73.43,73.53,73.4,73.4,104000.0,55.3251,55.4004,55.3025,55.3025,104000.0
2013-04-24 14:10:00,73.41,73.44,73.38,73.39,82100.0,55.31,55.3326,55.2874,55.2949,82100.0
2013-04-24 14:20:00,73.39,73.43,73.36,73.43,58200.0,55.2949,55.3251,55.2723,55.3251,58200.0
2013-04-24 14:30:00,73.43,73.45,73.4,73.44,66800.0,55.3251,55.3401,55.3025,55.3326,66800.0
2013-04-24 14:40:00,73.44,73.46,73.35,73.36,114800.0,55.3326,55.3477,55.2648,55.2723,114800.0
2013-04-24 14:50:00,73.35,73.46,73.34,73.44,74100.0,55.2648,55.3477,55.2573,55.3326,74100.0
2013-04-24 15:00:00,73.44,73.46,73.4,73.43,80500.0,55.3326,55.3477,55.3025,55.3251,80500.0
2013-04-24 15:10:00,73.43,73.46,73.38,73.41,94800.0,55.3251,55.3477,55.2874,55.31,94800.0
2013-04-24 15:20:00,73.42,73.42,73.31,73.38,158900.0,55.3175,55.3175,55.2347,55.2874,158900.0
2013-04-24 15:30:00,73.38,73.42,73.35,73.4,112700.0,55.2874,55.3175,55.2648,55.3025,112700.0
2013-04-24 15:40:00,73.4,73.44,73.31,73.34,224100.0,55.3025,55.3326,55.2347,55.2573,224100.0
2013-04-24 15:50:00,73.34,73.41,73.26,73.28,412900.0,55.2573,55.31,55.197,55.212,412900.0
2013-04-25 09:30:00,73.23,73.58,73.2,73.36,274300.0,55.1744,55.4381,55.1518,55.2723,274300.0
2013-04-25 09:40:00,73.37,73.46,73.21,73.46,215900.0,55.2799,55.3477,55.1593,55.3477,215900.0
2013-04-25 09:50:00,73.47,73.74,73.42,73.66,238800.0,55.3552,55.5586,55.3175,55.4984,238800.0
2013-04-25 10:00:00,73.66,73.71,73.62,73.7,208400.0,55.4984,55.536,55.4682,55.5285,208400.0
2013-04-25 10:10:00,73.69,73.7,73.41,73.54,173100.0,55.521,55.5285,55.31,55.4079,173100.0
2013-04-25 10:20:00,73.56,73.73,73.54,73.73,110700.0,55.423,55.5511,55.4079,55.5511,110700.0
2013-04-25 10:30:00,73.74,73.79,73.67,73.77,182400.0,55.5586,55.5963,55.5059,55.5812,182400.0
2013-04-25 10:40:00,73.77,73.79,73.68,73.72,145000.0,55.5812,55.5963,55.5134,55.5436,145000.0
2013-04-25 10:50:00,73.71,73.72,73.66,73.69,100500.0,55.536,55.5436,55.4984,55.521,100500.0
2013-04-25 11:00:00,73.69,73.71,73.6,73.62,82400.0,55.521,55.536,55.4531,55.4682,82400.0
2013-04-25 11:10:00,73.63,73.67,73.58,73.67,96900.0,55.4758,55.5059,55.4381,55.5059,96900.0
2013-04-25 11:20:00,73.65,73.7,73.6,73.6,85300.0,55.4908,55.5285,55.4531,55.4531,85300.0
2013-04-25 11:30:00,73.61,73.65,73.6,73.64,99700.0,55.4607,55.4908,55.4531,55.4833,99700.0
2013-04-25 11:40:00,73.65,73.66,73.57,73.6,171300.0,55.4908,55.4984,55.4305,55.4531,171300.0
2013-04-25 11:50:00,73.6,73.61,73.53,73.59,86200.0,55.4531,55.4607,55.4004,55.4456,86200.0
2013-04-25 12:00:00,73.6,73.61,73.57,73.59,73500.0,55.4531,55.4607,55.4305,55.4456,73500.0
2013-04-25 12:10:00,73.59,73.61,73.56,73.59,103400.0,55.4456,55.4607,55.423,55.4456,103400.0
2013-04-25 12:20:00,73.57,73.61,73.57,73.59,65100.0,55.4305,55.4607,55.4305,55.4456,65100.0
2013-04-25 12:30:00,73.6,73.62,73.53,73.53,84600.0,55.4531,55.4682,55.4004,55.4004,84600.0
2013-04-25 12:40:00,73.54,73.54,73.5,73.52,76000.0,55.4079,55.4079,55.3778,55.3929,76000.0
2013-04-25 12:50:00,73.52,73.58,73.48,73.57,52700.0,55.3929,55.4381,55.3627,55.4305,52700.0
2013-04-25 13:00:00,73.58,73.59,73.53,73.57,62000.0,55.4381,55.4456,55.4004,55.4305,62000.0
2013-04-25 13:10:00,73.57,73.62,73.52,73.61,109300.0,55.4305,55.4682,55.3929,55.4607,109300.0
2013-04-25 13:20:00,73.61,73.68,73.6,73.66,64100.0,55.4607,55.5134,55.4531,55.4984,64100.0
2013-04-25 13:30:00,73.66,73.76,73.66,73.7,83300.0,55.4984,55.5737,55.4984,55.5285,83300.0
2013-04-25 13:40:00,73.7,73.71,73.63,73.7,75300.0,55.5285,55.536,55.4758,55.5285,75300.0
2013-04-25 13:50:00,73.7,73.73,73.66,73.69,109600.0,55.5285,55.5511,55.4984,55.521,109600.0
2013-04-25 14:00:00,73.7,73.7,73.62,73.65,83400.0,55.5285,55.5285,55.4682,55.4908,83400.0
2013-04-25 14:10:00,73.64,73.65,73.59,73.59,75800.0,55.4833,55.4908,55.4456,55.4456,75800.0
2013-04-25 14:20:00,73.59,73.65,73.54,73.55,131400.0,55.4456,55.4908,55.4079,55.4155,131400.0
2013-04-25 14:30:00,73.55,73.58,73.51,73.57,78600.0,55.4155,55.4381,55.3853,55.4305,78600.0
2013-04-25 14:40:00,73.58,73.58,73.5,73.5,111100.0,55.4381,55.4381,55.3778,55.3778,111100.0
2013-04-25 14:50:00,73.5,73.52,73.42,73.47,137400.0,55.3778,55.3929,55.3175,55.3552,137400.0
2013-04-25 15:00:00,73.48,73.48,73.26,73.33,193600.0,55.3627,55.3627,55.197,55.2497,193600.0
2013-04-25 15:10:00,73.33,73.43,73.22,73.34,142100.0,55.2497,55.3251,55.1668,55.2573,142100.0
2013-04-25 15:20:00,73.35,73.39,73.3,73.36,169700.0,55.2648,55.2949,55.2271,55.2723,169700.0
2013-04-25 15:30:00,73.35,73.5,73.34,73.46,158400.0,55.2648,55.3778,55.2573,55.3477,158400.0
2013-04-25 15:40:00,73.46,73.54,73.44,73.45,228500.0,55.3477,55.4079,55.3326,55.3401,228500.0
2013-04-25 15:50:00,73.45,73.45,73.27,73.38,392200.0,55.3401,55.3401,55.2045,55.2874,392200.0
2013-04-26 09:30:00,73.24,73.6,73.13,73.44,173300.0,55.1819,55.4531,55.099,55.3326,173300.0
2013-04-26 09:40:00,73.42,73.55,73.38,73.54,148200.0,55.3175,55.4155,55.2874,55.4079,148200.0
2013-04-26 09:50:00,73.54,73.58,73.38,73.51,157600.0,55.4079,55.4381,55.2874,55.3853,157600.0
2013-04-26 10:00:00,73.51,73.55,73.43,73.5,124900.0,55.3853,55.4155,55.3251,55.3778,124900.0
2013-04-26 10:10:00,73.51,73.56,73.25,73.37,188200.0,55.3853,55.423,55.1894,55.2799,188200.0
2013-04-26 10:20:00,73.37,73.44,73.27,73.4,136900.0,55.2799,55.3326,55.2045,55.3025,136900.0
2013-04-26 10:30:00,73.4,73.44,73.36,73.4,133200.0,55.3025,55.3326,55.2723,55.3025,133200.0
2013-04-26 10:40:00,73.42,73.54,73.42,73.53,121300.0,55.3175,55.4079,55.3175,55.4004,121300.0
2013-04-26 10:50:00,73.53,73.58,73.45,73.54,108000.0,55.4004,55.4381,55.3401,55.4079,108000.0
2013-04-26 11:00:00,73.53,73.59,73.51,73.52,89400.0,55.4004,55.4456,55.3853,55.3929,89400.0
2013-04-26 11:10:00,73.53,73.69,73.49,73.64,123800.0,55.4004,55.521,55.3703,55.4833,123800.0
2013-04-26 11:20:00,73.64,73.69,73.61,73.63,114200.0,55.4833,55.521,55.4607,55.4758,114200.0
2013-04-26 11:30:00,73.64,73.66,73.59,73.64,80400.0,55.4833,55.4984,55.4456,55.4833,80400.0
2013-04-26 11:40:00,73.64,73.64,73.58,73.61,79600.0,55.4833,55.4833,55.4381,55.4607,79600.0
2013-04-26 11:50:00,73.61,73.65,73.59,73.65,74000.0,55.4607,55.4908,55.4456,55.4908,74000.0
2013-04-26 12:00:00,73.65,73.67,73.55,73.62,96300.0,55.4908,55.5059,55.4155,55.4682,96300.0
2013-04-26 12:10:00,73.61,73.61,73.53,73.55,80900.0,55.4607,55.4607,55.4004,55.4155,80900.0
2013-04-26 12:20:00,73.55,73.55,73.4,73.4,76200.0,55.4155,55.4155,55.3025,55.3025,76200.0
2013-04-26 12:30:00,73.4,73.46,73.37,73.45,76800.0,55.3025,55.3477,55.2799,55.3401,76800.0
2013-04-26 12:40:00,73.44,73.46,73.39,73.46,41200.0,55.3326,55.3477,55.2949,55.3477,41200.0
2013-04-26 12:50:00,73.46,73.57,73.44,73.56,66800.0,55.3477,55.4305,55.3326,55.423,66800.0
2013-04-26 13:00:00,73.55,73.56,73.51,73.55,40400.0,55.4155,55.423,55.3853,55.4155,40400.0
2013-04-26 13:10:00,73.55,73.58,73.54,73.57,37700.0,55.4155,55.4381,55.4079,55.4305,37700.0
2013-04-26 13:20:00,73.58,73.66,73.58,73.62,85900.0,55.4381,55.4984,55.4381,55.4682,85900.0
2013-04-26 13:30:00,73.63,73.64,73.55,73.55,57300.0,55.4758,55.4833,55.4155,55.4155,57300.0
2013-04-26 13:40:00,73.54,73.59,73.51,73.58,69000.0,55.4079,55.4456,55.3853,55.4381,69000.0
2013-04-26 13:50:00,73.58,73.58,73.5,73.5,41500.0,55.4381,55.4381,55.3778,55.3778,41500.0
2013-04-26 14:00:00,73.49,73.57,73.47,73.54,82200.0,55.3703,55.4305,55.3552,55.4079,82200.0
2013-04-26 14:10:00,73.54,73.55,73.49,73.53,69300.0,55.4079,55.4155,55.3703,55.4004,69300.0
2013-04-26 14:20:00,73.52,73.53,73.44,73.47,68300.0,55.3929,55.4004,55.3326,55.3552,68300.0
2013-04-26 14:30:00,73.47,73.5,73.44,73.49,52900.0,55.3552,55.3778,55.3326,55.3703,52900.0
2013-04-26 14:40:00,73.49,73.54,73.43,73.52,64600.0,55.3703,55.4079,55.3251,55.3929,64600.0
2013-04-26 14:50:00,73.51,73.55,73.49,73.51,72500.0,55.3853,55.4155,55.3703,55.3853,72500.0
2013-04-26 15:00:00,73.51,73.61,73.51,73.58,112700.0,55.3853,55.4607,55.3853,55.4381,112700.0
2013-04-26 15:10:00,73.58,73.63,73.58,73.61,73400.0,55.4381,55.4758,55.4381,55.4607,73400.0
2013-04-26 15:20:00,73.6,73.61,73.56,73.57,92800.0,55.4531,55.4607,55.423,55.4305,92800.0
2013-04-26 15:30:00,73.57,73.61,73.51,73.52,85000.0,55.4305,55.4607,55.3853,55.3929,85000.0
2013-04-26 15:40:00,73.52,73.55,73.48,73.49,161000.0,55.3929,55.4155,55.3627,55.3703,161000.0
2013-04-26 15:50:00,73.49,73.49,73.34,73.35,564500.0,55.3703,55.3703,55.2573,55.2648,564500.0
2013-04-29 09:30:00,73.44,73.69,73.39,73.64,159000.0,55.3326,55.521,55.2949,55.4833,159000.0
2013-04-29 09:40:00,73.64,73.67,73.46,73.61,108500.0,55.4833,55.5059,55.3477,55.4607,108500.0
2013-04-29 09:50:00,73.6,73.63,73.46,73.48,133300.0,55.4531,55.4758,55.3477,55.3627,133300.0
2013-04-29 10:00:00,73.5,73.75,73.5,73.75,137700.0,55.3778,55.5662,55.3778,55.5662,137700.0
2013-04-29 10:10:00,73.75,73.83,73.63,73.7,149500.0,55.5662,55.6264,55.4758,55.5285,149500.0
2013-04-29 10:20:00,73.7,73.73,73.64,73.64,104100.0,55.5285,55.5511,55.4833,55.4833,104100.0
2013-04-29 10:30:00,73.65,73.66,73.56,73.65,169700.0,55.4908,55.4984,55.423,55.4908,169700.0
2013-04-29 10:40:00,73.65,73.73,73.65,73.71,110900.0,55.4908,55.5511,55.4908,55.536,110900.0
2013-04-29 10:50:00,73.71,73.78,73.66,73.67,81200.0,55.536,55.5888,55.4984,55.5059,81200.0
2013-04-29 11:00:00,73.68,73.69,73.55,73.67,78800.0,55.5134,55.521,55.4155,55.5059,78800.0
2013-04-29 11:10:00,73.68,73.83,73.68,73.79,108100.0,55.5134,55.6264,55.5134,55.5963,108100.0
2013-04-29 11:20:00,73.77,73.82,73.72,73.8,172000.0,55.5812,55.6189,55.5436,55.6038,172000.0
2013-04-29 11:30:00,73.81,73.81,73.71,73.73,248300.0,55.6114,55.6114,55.536,55.5511,248300.0
2013-04-29 11:40:00,73.73,73.76,73.72,73.75,86500.0,55.5511,55.5737,55.5436,55.5662,86500.0
2013-04-29 11:50:00,73.75,73.78,73.73,73.76,102100.0,55.5662,55.5888,55.5511,55.5737,102100.0
2013-04-29 12:00:00,73.77,73.86,73.76,73.83,114700.0,55.5812,55.649,55.5737,55.6264,114700.0
2013-04-29 12:10:00,73.84,73.9,73.84,73.85,99500.0,55.634,55.6792,55.634,55.6415,99500.0
2013-04-29 12:20:00,73.85,73.99,73.84,73.99,112000.0,55.6415,55.747,55.634,55.747,112000.0
2013-04-29 12:30:00,73.99,74.02,73.97,73.98,125800.0,55.747,55.7696,55.7319,55.7395,125800.0
2013-04-29 12:40:00,73.97,74.01,73.87,73.9,101500.0,55.7319,55.7621,55.6566,55.6792,101500.0
2013-04-29 12:50:00,73.9,73.91,73.84,73.86,53700.0,55.6792,55.6867,55.634,55.649,53700.0
2013-04-29 13:00:00,73.85,73.88,73.81,73.84,45200.0,55.6415,55.6641,55.6114,55.634,45200.0
2013-04-29 13:10:00,73.84,73.87,73.81,73.85,49900.0,55.634,55.6566,55.6114,55.6415,49900.0
2013-04-29 13:20:00,73.85,73.86,73.79,73.8,86200.0,55.6415,55.649,55.5963,55.6038,86200.0
2013-04-29 13:30:00,73.8,73.87,73.76,73.87,50300.0,55.6038,55.6566,55.5737,55.6566,50300.0
2013-04-29 13:40:00,73.87,73.91,73.86,73.88,75400.0,55.6566,55.6867,55.649,55.6641,75400.0
2013-04-29 13:50:00,73.88,73.91,73.87,73.89,62500.0,55.6641,55.6867,55.6566,55.6716,62500.0
2013-04-29 14:00:00,73.89,73.91,73.85,73.85,78600.0,55.6716,55.6867,55.6415,55.6415,78600.0
2013-04-29 14:10:00,73.86,73.89,73.78,73.78,51200.0,55.649,55.6716,55.5888,55.5888,51200.0
2013-04-29 14:20:00,73.79,73.8,73.74,73.74,60700.0,55.5963,55.6038,55.5586,55.5586,60700.0
2013-04-29 14:30:00,73.75,73.76,73.73,73.74,50900.0,55.5662,55.5737,55.5511,55.5586,50900.0
2013-04-29 14:40:00,73.74,73.82,73.73,73.82,73200.0,55.5586,55.6189,55.5511,55.6189,73200.0
2013-04-29 14:50:00,73.82,73.82,73.78,73.8,68300.0,55.6189,55.6189,55.5888,55.6038,68300.0
2013-04-29 15:00:00,73.8,73.8,73.7,73.75,112800.0,55.6038,55.6038,55.5285,55.5662,112800.0
2013-04-29 15:10:00,73.75,73.8,73.73,73.78,64800.0,55.5662,55.6038,55.5511,55.5888,64800.0
2013-04-29 15:20:00,73.78,73.8,73.74,73.77,92700.0,55.5888,55.6038,55.5586,55.5812,92700.0
2013-04-29 15:30:00,73.77,73.8,73.75,73.76,115500.0,55.5812,55.6038,55.5662,55.5737,115500.0
2013-04-29 15:40:00,73.76,73.8,73.69,73.7,150600.0,55.5737,55.6038,55.521,55.5285,150600.0
2013-04-29 15:50:00,73.7,73.7,73.57,73.67,359000.0,55.5285,55.5285,55.4305,55.5059,359000.0
2013-04-30 09:30:00,73.53,73.84,73.44,73.72,300400.0,55.4004,55.634,55.3326,55.5436,300400.0
2013-04-30 09:40:00,73.74,73.98,73.71,73.96,167200.0,55.5586,55.7395,55.536,55.7244,167200.0
2013-04-30 09:50:00,73.96,73.97,73.81,73.91,204700.0,55.7244,55.7319,55.6114,55.6867,204700.0
2013-04-30 10:00:00,73.92,74.01,73.72,73.78,196100.0,55.6942,55.7621,55.5436,55.5888,196100.0
2013-04-30 10:10:00,73.77,73.82,73.66,73.72,127500.0,55.5812,55.6189,55.4984,55.5436,127500.0
2013-04-30 10:20:00,73.72,73.82,73.68,73.75,403300.0,55.5436,55.6189,55.5134,55.5662,403300.0
2013-04-30 10:30:00,73.75,73.96,73.73,73.87,236900.0,55.5662,55.7244,55.5511,55.6566,236900.0
2013-04-30 10:40:00,73.88,73.92,73.81,73.89,109500.0,55.6641,55.6942,55.6114,55.6716,109500.0
2013-04-30 10:50:00,73.88,73.92,73.82,73.83,100000.0,55.6641,55.6942,55.6189,55.6264,100000.0
2013-04-30 11:00:00,73.83,73.85,73.8,73.84,102600.0,55.6264,55.6415,55.6038,55.634,102600.0
2013-04-30 11:10:00,73.84,73.86,73.69,73.71,84300.0,55.634,55.649,55.521,55.536,84300.0
2013-04-30 11:20:00,73.7,73.84,73.69,73.78,80200.0,55.5285,55.634,55.521,55.5888,80200.0
2013-04-30 11:30:00,73.79,73.89,73.76,73.86,87700.0,55.5963,55.6716,55.5737,55.649,87700.0
2013-04-30 11:40:00,73.87,73.89,73.81,73.81,84200.0,55.6566,55.6716,55.6114,55.6114,84200.0
2013-04-30 11:50:00,73.82,73.85,73.77,73.78,70100.0,55.6189,55.6415,55.5812,55.5888,70100.0
2013-04-30 12:00:00,73.79,73.84,73.78,73.78,61600.0,55.5963,55.634,55.5888,55.5888,61600.0
2013-04-30 12:10:00,73.79,73.83,73.75,73.75,89300.0,55.5963,55.6264,55.5662,55.5662,89300.0
2013-04-30 12:20:00,73.75,73.82,73.74,73.82,68600.0,55.5662,55.6189,55.5586,55.6189,68600.0
2013-04-30 12:30:00,73.82,73.84,73.73,73.78,86900.0,55.6189,55.634,55.5511,55.5888,86900.0
2013-04-30 12:40:00,73.78,73.85,73.77,73.83,76600.0,55.5888,55.6415,55.5812,55.6264,76600.0
2013-04-30 12:50:00,73.83,73.88,73.82,73.84,77200.0,55.6264,55.6641,55.6189,55.634,77200.0
2013-04-30 13:00:00,73.84,73.85,73.76,73.76,73800.0,55.634,55.6415,55.5737,55.5737,73800.0
2013-04-30 13:10:00,73.76,73.77,73.7,73.72,52100.0,55.5737,55.5812,55.5285,55.5436,52100.0
2013-04-30 13:20:00,73.72,73.74,73.68,73.68,50400.0,55.5436,55.5586,55.5134,55.5134,50400.0
2013-04-30 13:30:00,73.69,73.73,73.66,73.71,56700.0,55.521,55.5511,55.4984,55.536,56700.0
2013-04-30 13:40:00,73.72,73.73,73.64,73.69,167400.0,55.5436,55.5511,55.4833,55.521,167400.0
2013-04-30 13:50:00,73.69,73.7,73.67,73.69,51800.0,55.521,55.5285,55.5059,55.521,51800.0
2013-04-30 14:00:00,73.69,73.71,73.5,73.5,71600.0,55.521,55.536,55.3778,55.3778,71600.0
2013-04-30 14:10:00,73.5,73.53,73.47,73.5,128600.0,55.3778,55.4004,55.3552,55.3778,128600.0
2013-04-30 14:20:00,73.5,73.5,73.43,73.43,100600.0,55.3778,55.3778,55.3251,55.3251,100600.0
2013-04-30 14:30:00,73.44,73.45,73.37,73.43,112400.0,55.3326,55.3401,55.2799,55.3251,112400.0
2013-04-30 14:40:00,73.43,73.46,73.41,73.43,112400.0,55.3251,55.3477,55.31,55.3251,112400.0
2013-04-30 14:50:00,73.44,73.44,73.35,73.38,185200.0,55.3326,55.3326,55.2648,55.2874,185200.0
2013-04-30 15:00:00,73.36,73.38,73.29,73.33,261100.0,55.2723,55.2874,55.2196,55.2497,261100.0
2013-04-30 15:10:00,73.33,73.34,73.25,73.25,146400.0,55.2497,55.2573,55.1894,55.1894,146400.0
2013-04-30 15:20:00,73.25,73.28,73.22,73.23,144500.0,55.1894,55.212,55.1668,55.1744,144500.0
2013-04-30 15:30:00,73.23,73.36,73.22,73.34,215500.0,55.1744,55.2723,55.1668,55.2573,215500.0
2013-04-30 15:40:00,73.33,73.37,73.27,73.36,285700.0,55.2497,55.2799,55.2045,55.2723,285700.0
2013-04-30 15:50:00,73.36,73.44,73.3,73.35,607500.0,55.2723,55.3326,55.2271,55.2648,607500.0
2013-05-01 09:30:00,73.18,73.59,73.18,73.37,187800.0,55.1367,55.4456,55.1367,55.2799,187800.0
2013-05-01 09:40:00,73.34,73.58,73.11,73.16,184400.0,55.2573,55.4381,55.084,55.1216,184400.0
2013-05-01 09:50:00,73.15,73.18,73.04,73.14,117800.0,55.1141,55.1367,55.0312,55.1066,117800.0
2013-05-01 10:00:00,73.15,73.23,72.98,73.04,198100.0,55.1141,55.1744,54.986,55.0312,198100.0
2013-05-01 10:10:00,73.05,73.06,72.95,73.0,143300.0,55.0388,55.0463,54.9634,55.0011,143300.0
2013-05-01 10:20:00,73.01,73.19,73.01,73.12,128900.0,55.0086,55.1442,55.0086,55.0915,128900.0
2013-05-01 10:30:00,73.12,73.2,73.09,73.15,358900.0,55.0915,55.1518,55.0689,55.1141,358900.0
2013-05-01 10:40:00,73.15,73.17,73.08,73.1,141700.0,55.1141,55.1292,55.0614,55.0764,141700.0
2013-05-01 10:50:00,73.11,73.18,73.06,73.18,112600.0,55.084,55.1367,55.0463,55.1367,112600.0
2013-05-01 11:00:00,73.18,73.18,73.07,73.09,90300.0,55.1367,55.1367,55.0538,55.0689,90300.0
2013-05-01 11:10:00,73.08,73.08,72.99,73.03,82900.0,55.0614,55.0614,54.9935,55.0237,82900.0
2013-05-01 11:20:00,73.03,73.05,73.0,73.02,60500.0,55.0237,55.0388,55.0011,55.0162,60500.0
2013-05-01 11:30:00,73.02,73.04,72.9,72.9,159000.0,55.0162,55.0312,54.9257,54.9257,159000.0
2013-05-01 11:40:00,72.9,72.99,72.86,72.97,122100.0,54.9257,54.9935,54.8956,54.9785,122100.0
2013-05-01 11:50:00,72.98,73.08,72.98,73.07,60000.0,54.986,55.0614,54.986,55.0538,60000.0
2013-05-01 12:00:00,73.08,73.09,72.97,72.97,75100.0,55.0614,55.0689,54.9785,54.9785,75100.0
2013-05-01 12:10:00,72.98,72.98,72.92,72.96,47900.0,54.986,54.986,54.9408,54.9709,47900.0
2013-05-01 12:20:00,72.97,73.0,72.93,72.99,58800.0,54.9785,55.0011,54.9483,54.9935,58800.0
2013-05-01 12:30:00,72.99,72.99,72.91,72.91,45600.0,54.9935,54.9935,54.9333,54.9333,45600.0
2013-05-01 12:40:00,72.9,72.98,72.9,72.98,60500.0,54.9257,54.986,54.9257,54.986,60500.0
2013-05-01 12:50:00,72.97,72.98,72.84,72.85,89900.0,54.9785,54.986,54.8805,54.8881,89900.0
2013-05-01 13:00:00,72.85,72.88,72.73,72.73,97300.0,54.8881,54.9107,54.7977,54.7977,97300.0
2013-05-01 13:10:00,72.74,72.78,72.71,72.76,79800.0,54.8052,54.8353,54.7826,54.8203,79800.0
2013-05-01 13:20:00,72.75,72.91,72.73,72.91,65500.0,54.8127,54.9333,54.7977,54.9333,65500.0
2013-05-01 13:30:00,72.91,72.93,72.79,72.81,86900.0,54.9333,54.9483,54.8429,54.8579,86900.0
2013-05-01 13:40:00,72.8,72.8,72.64,72.66,160700.0,54.8504,54.8504,54.7298,54.7449,160700.0
2013-05-01 13:50:00,72.67,72.98,72.64,72.97,96800.0,54.7524,54.986,54.7298,54.9785,96800.0
2013-05-01 14:00:00,72.96,73.02,72.83,73.0,131100.0,54.9709,55.0162,54.873,55.0011,131100.0
2013-05-01 14:10:00,72.99,72.99,72.86,72.97,141200.0,54.9935,54.9935,54.8956,54.9785,141200.0
2013-05-01 14:20:00,72.98,73.11,72.98,73.06,148700.0,54.986,55.084,54.986,55.0463,148700.0
2013-05-01 14:30:00,73.06,73.06,73.0,73.01,75800.0,55.0463,55.0463,55.0011,55.0086,75800.0
2013-05-01 14:40:00,73.01,73.04,72.91,72.98,90000.0,55.0086,55.0312,54.9333,54.986,90000.0
2013-05-01 14:50:00,72.98,73.08,72.95,73.04,109500.0,54.986,55.0614,54.9634,55.0312,109500.0
2013-05-01 15:00:00,73.04,73.05,72.93,72.93,243800.0,55.0312,55.0388,54.9483,54.9483,243800.0
2013-05-01 15:10:00,72.93,72.95,72.82,72.94,108900.0,54.9483,54.9634,54.8655,54.9559,108900.0
2013-05-01 15:20:00,72.94,72.94,72.76,72.78,115100.0,54.9559,54.9559,54.8203,54.8353,115100.0
2013-05-01 15:30:00,72.79,72.97,72.78,72.86,231200.0,54.8429,54.9785,54.8353,54.8956,231200.0
2013-05-01 15:40:00,72.86,72.86,72.73,72.81,188400.0,54.8956,54.8956,54.7977,54.8579,188400.0
2013-05-01 15:50:00,72.8,72.81,72.74,72.79,368600.0,54.8504,54.8579,54.8052,54.8429,368600.0
2013-05-02 09:30:00,72.79,73.13,72.53,73.03,160400.0,54.8429,55.099,54.647,55.0237,160400.0
2013-05-02 09:40:00,73.06,73.11,73.01,73.03,132800.0,55.0463,55.084,55.0086,55.0237,132800.0
2013-05-02 09:50:00,73.04,73.17,73.03,73.13,157700.0,55.0312,55.1292,55.0237,55.099,157700.0
2013-05-02 10:00:00,73.12,73.17,72.96,73.11,151300.0,55.0915,55.1292,54.9709,55.084,151300.0
2013-05-02 10:10:00,73.11,73.18,73.09,73.14,126100.0,55.084,55.1367,55.0689,55.1066,126100.0
2013-05-02 10:20:00,73.15,73.27,73.15,73.27,94400.0,55.1141,55.2045,55.1141,55.2045,94400.0
2013-05-02 10:30:00,73.27,73.41,73.26,73.37,155100.0,55.2045,55.31,55.197,55.2799,155100.0
2013-05-02 10:40:00,73.36,73.4,73.15,73.15,108200.0,55.2723,55.3025,55.1141,55.1141,108200.0
2013-05-02 10:50:00,73.16,73.26,73.15,73.25,72500.0,55.1216,55.197,55.1141,55.1894,72500.0
2013-05-02 11:00:00,73.25,73.3,73.22,73.26,78600.0,55.1894,55.2271,55.1668,55.197,78600.0
2013-05-02 11:10:00,73.26,73.37,73.26,73.37,92700.0,55.197,55.2799,55.197,55.2799,92700.0
2013-05-02 11:20:00,73.38,73.41,73.36,73.41,81900.0,55.2874,55.31,55.2723,55.31,81900.0
2013-05-02 11:30:00,73.4,73.41,73.33,73.34,73000.0,55.3025,55.31,55.2497,55.2573,73000.0
2013-05-02 11:40:00,73.33,73.36,73.27,73.36,78500.0,55.2497,55.2723,55.2045,55.2723,78500.0
2013-05-02 11:50:00,73.37,73.45,73.36,73.4,79700.0,55.2799,55.3401,55.2723,55.3025,79700.0
2013-05-02 12:00:00,73.4,73.48,73.37,73.39,73000.0,55.3025,55.3627,55.2799,55.2949,73000.0
2013-05-02 12:10:00,73.39,73.45,73.38,73.39,62900.0,55.2949,55.3401,55.2874,55.2949,62900.0
2013-05-02 12:20:00,73.38,73.4,73.31,73.32,46900.0,55.2874,55.3025,55.2347,55.2422,46900.0
2013-05-02 12:30:00,73.33,73.41,73.33,73.41,59600.0,55.2497,55.31,55.2497,55.31,59600.0
2013-05-02 12:40:00,73.41,73.47,73.4,73.42,54400.0,55.31,55.3552,55.3025,55.3175,54400.0
2013-05-02 12:50:00,73.43,73.46,73.42,73.42,39300.0,55.3251,55.3477,55.3175,55.3175,39300.0
2013-05-02 13:00:00,73.43,73.47,73.41,73.43,55800.0,55.3251,55.3552,55.31,55.3251,55800.0
2013-05-02 13:10:00,73.43,73.44,73.38,73.39,81100.0,55.3251,55.3326,55.2874,55.2949,81100.0
2013-05-02 13:20:00,73.39,73.44,73.37,73.39,60200.0,55.2949,55.3326,55.2799,55.2949,60200.0
2013-05-02 13:30:00,73.38,73.46,73.38,73.41,67700.0,55.2874,55.3477,55.2874,55.31,67700.0
2013-05-02 13:40:00,73.41,73.44,73.39,73.41,57000.0,55.31,55.3326,55.2949,55.31,57000.0
2013-05-02 13:50:00,73.41,73.43,73.37,73.43,49400.0,55.31,55.3251,55.2799,55.3251,49400.0
2013-05-02 14:00:00,73.43,73.47,73.38,73.39,44400.0,55.3251,55.3552,55.2874,55.2949,44400.0
2013-05-02 14:10:00,73.39,73.41,73.36,73.4,29900.0,55.2949,55.31,55.2723,55.3025,29900.0
2013-05-02 14:20:00,73.4,73.43,73.38,73.42,32500.0,55.3025,55.3251,55.2874,55.3175,32500.0
2013-05-02 14:30:00,73.41,73.46,73.39,73.43,51800.0,55.31,55.3477,55.2949,55.3251,51800.0
2013-05-02 14:40:00,73.44,73.45,73.4,73.44,48500.0,55.3326,55.3401,55.3025,55.3326,48500.0
2013-05-02 14:50:00,73.43,73.45,73.36,73.39,65200.0,55.3251,55.3401,55.2723,55.2949,65200.0
2013-05-02 15:00:00,73.4,73.43,73.37,73.38,86300.0,55.3025,55.3251,55.2799,55.2874,86300.0
2013-05-02 15:10:00,73.37,73.42,73.34,73.39,83500.0,55.2799,55.3175,55.2573,55.2949,83500.0
2013-05-02 15:20:00,73.39,73.43,73.35,73.36,82500.0,55.2949,55.3251,55.2648,55.2723,82500.0
2013-05-02 15:30:00,73.37,73.38,73.28,73.28,115700.0,55.2799,55.2874,55.212,55.212,115700.0
2013-05-02 15:40:00,73.28,73.34,73.27,73.32,159300.0,55.212,55.2573,55.2045,55.2422,159300.0
2013-05-02 15:50:00,73.33,73.35,73.28,73.32,285100.0,55.2497,55.2648,55.212,55.2422,285100.0
2013-05-03 09:30:00,73.72,74.1,73.72,73.95,276000.0,55.5436,55.8299,55.5436,55.7169,276000.0
2013-05-03 09:40:00,73.97,74.05,73.78,74.04,183900.0,55.7319,55.7922,55.5888,55.7847,183900.0
2013-05-03 09:50:00,74.05,74.24,74.01,74.22,176600.0,55.7922,55.9353,55.7621,55.9203,176600.0
2013-05-03 10:00:00,74.21,74.3,74.14,74.24,273300.0,55.9127,55.9806,55.86,55.9353,273300.0
2013-05-03 10:10:00,74.24,74.24,74.03,74.04,137700.0,55.9353,55.9353,55.7771,55.7847,137700.0
2013-05-03 10:20:00,74.05,74.37,74.04,74.35,267400.0,55.7922,56.0333,55.7847,56.0182,267400.0
2013-05-03 10:30:00,74.35,74.41,74.18,74.18,308900.0,56.0182,56.0634,55.8901,55.8901,308900.0
2013-05-03 10:40:00,74.19,74.27,74.18,74.25,123800.0,55.8977,55.958,55.8901,55.9429,123800.0
2013-05-03 10:50:00,74.25,74.33,74.22,74.23,116000.0,55.9429,56.0032,55.9203,55.9278,116000.0
2013-05-03 11:00:00,74.23,74.27,74.22,74.25,105600.0,55.9278,55.958,55.9203,55.9429,105600.0
2013-05-03 11:10:00,74.24,74.28,74.06,74.06,101200.0,55.9353,55.9655,55.7997,55.7997,101200.0
2013-05-03 11:20:00,74.06,74.11,74.03,74.11,96900.0,55.7997,55.8374,55.7771,55.8374,96900.0
2013-05-03 11:30:00,74.11,74.19,74.05,74.06,95700.0,55.8374,55.8977,55.7922,55.7997,95700.0
2013-05-03 11:40:00,74.08,74.23,74.08,74.21,57000.0,55.8148,55.9278,55.8148,55.9127,57000.0
2013-05-03 11:50:00,74.21,74.25,74.16,74.2,68400.0,55.9127,55.9429,55.8751,55.9052,68400.0
2013-05-03 12:00:00,74.2,74.25,74.2,74.24,54300.0,55.9052,55.9429,55.9052,55.9353,54300.0
2013-05-03 12:10:00,74.23,74.26,74.2,74.2,63600.0,55.9278,55.9504,55.9052,55.9052,63600.0
2013-05-03 12:20:00,74.21,74.22,74.17,74.22,76300.0,55.9127,55.9203,55.8826,55.9203,76300.0
2013-05-03 12:30:00,74.22,74.22,74.12,74.13,63300.0,55.9203,55.9203,55.8449,55.8525,63300.0
2013-05-03 12:40:00,74.13,74.16,74.1,74.13,63300.0,55.8525,55.8751,55.8299,55.8525,63300.0
2013-05-03 12:50:00,74.12,74.13,74.03,74.08,75000.0,55.8449,55.8525,55.7771,55.8148,75000.0
2013-05-03 13:00:00,74.09,74.11,74.02,74.08,53500.0,55.8223,55.8374,55.7696,55.8148,53500.0
2013-05-03 13:10:00,74.08,74.2,74.08,74.16,48600.0,55.8148,55.9052,55.8148,55.8751,48600.0
2013-05-03 13:20:00,74.17,74.19,74.12,74.13,48500.0,55.8826,55.8977,55.8449,55.8525,48500.0
2013-05-03 13:30:00,74.14,74.17,74.12,74.14,34700.0,55.86,55.8826,55.8449,55.86,34700.0
2013-05-03 13:40:00,74.14,74.17,74.11,74.13,48600.0,55.86,55.8826,55.8374,55.8525,48600.0
2013-05-03 13:50:00,74.13,74.15,74.08,74.1,61700.0,55.8525,55.8675,55.8148,55.8299,61700.0
2013-05-03 14:00:00,74.1,74.14,74.05,74.09,49900.0,55.8299,55.86,55.7922,55.8223,49900.0
2013-05-03 14:10:00,74.09,74.11,73.98,74.0,135600.0,55.8223,55.8374,55.7395,55.7545,135600.0
2013-05-03 14:20:00,74.01,74.07,74.0,74.05,54000.0,55.7621,55.8073,55.7545,55.7922,54000.0
2013-05-03 14:30:00,74.06,74.07,73.99,74.01,56500.0,55.7997,55.8073,55.747,55.7621,56500.0
2013-05-03 14:40:00,74.0,74.01,73.94,73.98,69400.0,55.7545,55.7621,55.7093,55.7395,69400.0
2013-05-03 14:50:00,73.98,74.03,73.98,74.01,50600.0,55.7395,55.7771,55.7395,55.7621,50600.0
2013-05-03 15:00:00,74.0,74.01,73.95,73.96,60100.0,55.7545,55.7621,55.7169,55.7244,60100.0
2013-05-03 15:10:00,73.96,73.98,73.93,73.96,72400.0,55.7244,55.7395,55.7018,55.7244,72400.0
2013-05-03 15:20:00,73.96,73.98,73.92,73.94,88800.0,55.7244,55.7395,55.6942,55.7093,88800.0
2013-05-03 15:30:00,73.94,74.0,73.93,73.97,111900.0,55.7093,55.7545,55.7018,55.7319,111900.0
2013-05-03 15:40:00,73.97,74.06,73.97,74.03,136200.0,55.7319,55.7997,55.7319,55.7771,136200.0
2013-05-03 15:50:00,74.02,74.03,73.92,73.96,378300.0,55.7696,55.7771,55.6942,55.7244,378300.0
2013-05-06 09:30:00,73.88,74.73,73.88,74.55,245200.0,55.6641,56.3045,55.6641,56.1689,245200.0
2013-05-06 09:40:00,74.55,74.57,74.38,74.53,179000.0,56.1689,56.184,56.0408,56.1538,179000.0
2013-05-06 09:50:00,74.53,74.62,74.37,74.56,216900.0,56.1538,56.2217,56.0333,56.1764,216900.0
2013-05-06 10:00:00,74.55,74.72,74.53,74.68,202800.0,56.1689,56.297,56.1538,56.2669,202800.0
2013-05-06 10:10:00,74.68,74.74,74.54,74.58,126100.0,56.2669,56.3121,56.1614,56.1915,126100.0
2013-05-06 10:20:00,74.6,74.68,74.57,74.68,84500.0,56.2066,56.2669,56.184,56.2669,84500.0
2013-05-06 10:30:00,74.66,74.84,74.65,74.8,161100.0,56.2518,56.3874,56.2443,56.3573,161100.0
2013-05-06 10:40:00,74.79,74.79,74.57,74.6,96700.0,56.3497,56.3497,56.184,56.2066,96700.0
2013-05-06 10:50:00,74.6,74.6,74.5,74.56,79100.0,56.2066,56.2066,56.1312,56.1764,79100.0
2013-05-06 11:00:00,74.56,74.64,74.55,74.58,77600.0,56.1764,56.2367,56.1689,56.1915,77600.0
2013-05-06 11:10:00,74.59,74.75,74.58,74.75,91000.0,56.1991,56.3196,56.1915,56.3196,91000.0
2013-05-06 11:20:00,74.74,74.83,74.74,74.8,84900.0,56.3121,56.3799,56.3121,56.3573,84900.0
2013-05-06 11:30:00,74.8,74.8,74.71,74.77,96600.0,56.3573,56.3573,56.2895,56.3347,96600.0
2013-05-06 11:40:00,74.76,74.82,74.7,74.75,115800.0,56.3271,56.3723,56.2819,56.3196,115800.0
2013-05-06 11:50:00,74.75,74.78,74.71,74.72,61200.0,56.3196,56.3422,56.2895,56.297,61200.0
2013-05-06 12:00:00,74.71,74.77,74.71,74.77,61700.0,56.2895,56.3347,56.2895,56.3347,61700.0
2013-05-06 12:10:00,74.77,74.78,74.73,74.76,67800.0,56.3347,56.3422,56.3045,56.3271,67800.0
2013-05-06 12:20:00,74.75,74.78,74.71,74.74,50700.0,56.3196,56.3422,56.2895,56.3121,50700.0
2013-05-06 12:30:00,74.74,74.79,74.7,74.72,52900.0,56.3121,56.3497,56.2819,56.297,52900.0
2013-05-06 12:40:00,74.71,74.75,74.69,74.73,53900.0,56.2895,56.3196,56.2744,56.3045,53900.0
2013-05-06 12:50:00,74.73,74.76,74.69,74.71,54700.0,56.3045,56.3271,56.2744,56.2895,54700.0
2013-05-06 13:00:00,74.71,74.78,74.71,74.76,127700.0,56.2895,56.3422,56.2895,56.3271,127700.0
2013-05-06 13:10:00,74.76,74.82,74.74,74.8,62300.0,56.3271,56.3723,56.3121,56.3573,62300.0
2013-05-06 13:20:00,74.8,74.83,74.78,74.8,47100.0,56.3573,56.3799,56.3422,56.3573,47100.0
2013-05-06 13:30:00,74.81,74.92,74.81,74.89,110800.0,56.3648,56.4477,56.3648,56.4251,110800.0
2013-05-06 13:40:00,74.88,74.97,74.86,74.96,188300.0,56.4176,56.4854,56.4025,56.4778,188300.0
2013-05-06 13:50:00,74.97,75.07,74.94,75.05,292300.0,56.4854,56.5607,56.4628,56.5456,292300.0
2013-05-06 14:00:00,75.05,75.07,75.02,75.06,109700.0,56.5456,56.5607,56.523,56.5532,109700.0
2013-05-06 14:10:00,75.06,75.1,75.03,75.1,149100.0,56.5532,56.5833,56.5306,56.5833,149100.0
2013-05-06 14:20:00,75.1,75.21,75.09,75.2,137200.0,56.5833,56.6662,56.5758,56.6587,137200.0
2013-05-06 14:30:00,75.2,75.23,75.19,75.2,115400.0,56.6587,56.6813,56.6511,56.6587,115400.0
2013-05-06 14:40:00,75.2,75.23,75.19,75.2,107300.0,56.6587,56.6813,56.6511,56.6587,107300.0
2013-05-06 14:50:00,75.21,75.27,75.19,75.27,146700.0,56.6662,56.7114,56.6511,56.7114,146700.0
2013-05-06 15:00:00,75.27,75.3,75.22,75.24,219500.0,56.7114,56.734,56.6737,56.6888,219500.0
2013-05-06 15:10:00,75.25,75.28,75.21,75.25,134800.0,56.6963,56.7189,56.6662,56.6963,134800.0
2013-05-06 15:20:00,75.25,75.25,75.16,75.17,96400.0,56.6963,56.6963,56.6285,56.636,96400.0
2013-05-06 15:30:00,75.17,75.27,75.15,75.27,145300.0,56.636,56.7114,56.621,56.7114,145300.0
2013-05-06 15:40:00,75.27,75.37,75.26,75.31,390700.0,56.7114,56.7867,56.7039,56.7415,390700.0
2013-05-06 15:50:00,75.31,75.34,75.22,75.27,540400.0,56.7415,56.7641,56.6737,56.7114,540400.0
2013-05-07 09:30:00,75.24,75.28,75.01,75.18,335100.0,56.6888,56.7189,56.5155,56.6436,335100.0
2013-05-07 09:40:00,75.2,75.2,74.86,74.98,200000.0,56.6587,56.6587,56.4025,56.4929,200000.0
2013-05-07 09:50:00,74.98,75.04,74.77,74.91,178000.0,56.4929,56.5381,56.3347,56.4402,178000.0
2013-05-07 10:00:00,74.91,74.92,74.7,74.84,311500.0,56.4402,56.4477,56.2819,56.3874,311500.0
2013-05-07 10:10:00,74.85,74.85,74.63,74.66,213500.0,56.3949,56.3949,56.2292,56.2518,213500.0
2013-05-07 10:20:00,74.66,74.78,74.6,74.71,151500.0,56.2518,56.3422,56.2066,56.2895,151500.0
2013-05-07 10:30:00,74.7,74.85,74.65,74.82,109400.0,56.2819,56.3949,56.2443,56.3723,109400.0
2013-05-07 10:40:00,74.82,74.88,74.8,74.82,164500.0,56.3723,56.4176,56.3573,56.3723,164500.0
2013-05-07 10:50:00,74.82,74.84,74.78,74.79,123400.0,56.3723,56.3874,56.3422,56.3497,123400.0
2013-05-07 11:00:00,74.79,74.92,74.78,74.88,120400.0,56.3497,56.4477,56.3422,56.4176,120400.0
2013-05-07 11:10:00,74.89,75.01,74.89,74.99,75700.0,56.4251,56.5155,56.4251,56.5004,75700.0
2013-05-07 11:20:00,75.0,75.15,74.99,75.07,92400.0,56.508,56.621,56.5004,56.5607,92400.0
2013-05-07 11:30:00,75.07,75.07,74.94,74.95,95500.0,56.5607,56.5607,56.4628,56.4703,95500.0
2013-05-07 11:40:00,74.93,74.99,74.89,74.9,136000.0,56.4552,56.5004,56.4251,56.4326,136000.0
2013-05-07 11:50:00,74.89,74.89,74.8,74.81,106400.0,56.4251,56.4251,56.3573,56.3648,106400.0
2013-05-07 12:00:00,74.81,74.84,74.76,74.77,85300.0,56.3648,56.3874,56.3271,56.3347,85300.0
2013-05-07 12:10:00,74.78,74.81,74.74,74.75,86800.0,56.3422,56.3648,56.3121,56.3196,86800.0
2013-05-07 12:20:00,74.76,74.8,74.75,74.75,63100.0,56.3271,56.3573,56.3196,56.3196,63100.0
2013-05-07 12:30:00,74.75,74.8,74.75,74.8,81900.0,56.3196,56.3573,56.3196,56.3573,81900.0
2013-05-07 12:40:00,74.8,74.9,74.78,74.9,67100.0,56.3573,56.4326,56.3422,56.4326,67100.0
2013-05-07 12:50:00,74.9,75.02,74.89,75.01,105200.0,56.4326,56.523,56.4251,56.5155,105200.0
2013-05-07 13:00:00,75.0,75.15,75.0,75.14,79400.0,56.508,56.621,56.508,56.6134,79400.0
2013-05-07 13:10:00,75.14,75.17,75.07,75.16,103200.0,56.6134,56.636,56.5607,56.6285,103200.0
2013-05-07 13:20:00,75.17,75.17,75.07,75.17,69300.0,56.636,56.636,56.5607,56.636,69300.0
2013-05-07 13:30:00,75.16,75.22,75.15,75.17,123700.0,56.6285,56.6737,56.621,56.636,123700.0
2013-05-07 13:40:00,75.18,75.2,75.14,75.18,90600.0,56.6436,56.6587,56.6134,56.6436,90600.0
2013-05-07 13:50:00,75.17,75.2,75.09,75.12,67700.0,56.636,56.6587,56.5758,56.5984,67700.0
2013-05-07 14:00:00,75.12,75.15,75.09,75.12,52000.0,56.5984,56.621,56.5758,56.5984,52000.0
2013-05-07 14:10:00,75.13,75.13,74.99,74.99,101800.0,56.6059,56.6059,56.5004,56.5004,101800.0
2013-05-07 14:20:00,74.99,75.19,74.99,75.16,138200.0,56.5004,56.6511,56.5004,56.6285,138200.0
2013-05-07 14:30:00,75.15,75.16,75.1,75.1,66600.0,56.621,56.6285,56.5833,56.5833,66600.0
2013-05-07 14:40:00,75.1,75.18,75.1,75.18,49500.0,56.5833,56.6436,56.5833,56.6436,49500.0
2013-05-07 14:50:00,75.17,75.23,75.17,75.21,80700.0,56.636,56.6813,56.636,56.6662,80700.0
2013-05-07 15:00:00,75.21,75.23,75.18,75.22,81500.0,56.6662,56.6813,56.6436,56.6737,81500.0
2013-05-07 15:10:00,75.23,75.25,75.18,75.19,82200.0,56.6813,56.6963,56.6436,56.6511,82200.0
2013-05-07 15:20:00,75.18,75.18,75.12,75.16,91300.0,56.6436,56.6436,56.5984,56.6285,91300.0
2013-05-07 15:30:00,75.16,75.21,75.12,75.19,105900.0,56.6285,56.6662,56.5984,56.6511,105900.0
2013-05-07 15:40:00,75.2,75.2,75.09,75.1,204500.0,56.6587,56.6587,56.5758,56.5833,204500.0
2013-05-07 15:50:00,75.1,75.12,75.0,75.05,454300.0,56.5833,56.5984,56.508,56.5456,454300.0
2013-05-08 09:30:00,75.19,75.27,74.92,75.22,249700.0,56.6511,56.7114,56.4477,56.6737,249700.0
2013-05-08 09:40:00,75.22,75.39,75.17,75.34,182300.0,56.6737,56.8018,56.636,56.7641,182300.0
2013-05-08 09:50:00,75.34,75.46,75.3,75.45,474100.0,56.7641,56.8545,56.734,56.847,474100.0
2013-05-08 10:00:00,75.44,75.5,75.32,75.36,303400.0,56.8395,56.8847,56.7491,56.7792,303400.0
2013-05-08 10:10:00,75.37,75.39,75.21,75.21,116200.0,56.7867,56.8018,56.6662,56.6662,116200.0
2013-05-08 10:20:00,75.22,75.23,75.1,75.14,119300.0,56.6737,56.6813,56.5833,56.6134,119300.0
2013-05-08 10:30:00,75.14,75.28,75.09,75.27,145000.0,56.6134,56.7189,56.5758,56.7114,145000.0
2013-05-08 10:40:00,75.27,75.43,75.27,75.33,137600.0,56.7114,56.8319,56.7114,56.7566,137600.0
2013-05-08 10:50:00,75.33,75.35,75.27,75.3,123800.0,56.7566,56.7717,56.7114,56.734,123800.0
2013-05-08 11:00:00,75.3,75.31,75.25,75.27,105800.0,56.734,56.7415,56.6963,56.7114,105800.0
2013-05-08 11:10:00,75.28,75.28,75.15,75.15,102400.0,56.7189,56.7189,56.621,56.621,102400.0
2013-05-08 11:20:00,75.16,75.34,75.15,75.31,169800.0,56.6285,56.7641,56.621,56.7415,169800.0
2013-05-08 11:30:00,75.31,75.32,75.25,75.27,102600.0,56.7415,56.7491,56.6963,56.7114,102600.0
2013-05-08 11:40:00,75.28,75.31,75.22,75.3,121400.0,56.7189,56.7415,56.6737,56.734,121400.0
2013-05-08 11:50:00,75.3,75.3,75.24,75.25,151500.0,56.734,56.734,56.6888,56.6963,151500.0
2013-05-08 12:00:00,75.25,75.29,75.24,75.28,124900.0,56.6963,56.7265,56.6888,56.7189,124900.0
2013-05-08 12:10:00,75.28,75.46,75.28,75.46,104000.0,56.7189,56.8545,56.7189,56.8545,104000.0
2013-05-08 12:20:00,75.45,75.45,75.26,75.27,149100.0,56.847,56.847,56.7039,56.7114,149100.0
2013-05-08 12:30:00,75.27,75.36,75.25,75.34,109400.0,56.7114,56.7792,56.6963,56.7641,109400.0
2013-05-08 12:40:00,75.34,75.39,75.34,75.37,111100.0,56.7641,56.8018,56.7641,56.7867,111100.0
2013-05-08 12:50:00,75.38,75.46,75.38,75.43,87600.0,56.7943,56.8545,56.7943,56.8319,87600.0
2013-05-08 13:00:00,75.43,75.48,75.43,75.43,78800.0,56.8319,56.8696,56.8319,56.8319,78800.0
2013-05-08 13:10:00,75.42,75.44,75.32,75.34,202700.0,56.8244,56.8395,56.7491,56.7641,202700.0
2013-05-08 13:20:00,75.33,75.34,75.1,75.16,176900.0,56.7566,56.7641,56.5833,56.6285,176900.0
2013-05-08 13:30:00,75.16,75.31,75.16,75.28,177800.0,56.6285,56.7415,56.6285,56.7189,177800.0
2013-05-08 13:40:00,75.27,75.28,75.2,75.27,60700.0,56.7114,56.7189,56.6587,56.7114,60700.0
2013-05-08 13:50:00,75.27,75.36,75.25,75.34,66000.0,56.7114,56.7792,56.6963,56.7641,66000.0
2013-05-08 14:00:00,75.35,75.4,75.33,75.36,164400.0,56.7717,56.8093,56.7566,56.7792,164400.0
2013-05-08 14:10:00,75.35,75.36,75.28,75.3,71500.0,56.7717,56.7792,56.7189,56.734,71500.0
2013-05-08 14:20:00,75.31,75.34,75.29,75.3,71700.0,56.7415,56.7641,56.7265,56.734,71700.0
2013-05-08 14:30:00,75.31,75.31,75.19,75.25,117400.0,56.7415,56.7415,56.6511,56.6963,117400.0
2013-05-08 14:40:00,75.25,75.27,75.21,75.25,143300.0,56.6963,56.7114,56.6662,56.6963,143300.0
2013-05-08 14:50:00,75.26,75.32,75.26,75.31,111800.0,56.7039,56.7491,56.7039,56.7415,111800.0
2013-05-08 15:00:00,75.31,75.34,75.27,75.33,89600.0,56.7415,56.7641,56.7114,56.7566,89600.0
2013-05-08 15:10:00,75.34,75.42,75.33,75.4,162700.0,56.7641,56.8244,56.7566,56.8093,162700.0
2013-05-08 15:20:00,75.39,75.49,75.38,75.45,148800.0,56.8018,56.8771,56.7943,56.847,148800.0
2013-05-08 15:30:00,75.46,75.48,75.42,75.43,211800.0,56.8545,56.8696,56.8244,56.8319,211800.0
2013-05-08 15:40:00,75.43,75.44,75.38,75.39,199400.0,56.8319,56.8395,56.7943,56.8018,199400.0
2013-05-08 15:50:00,75.39,75.44,75.36,75.41,404800.0,56.8018,56.8395,56.7792,56.8169,404800.0
2013-05-09 09:30:00,75.36,75.68,75.36,75.57,254600.0,56.7792,57.0203,56.7792,56.9374,254600.0
2013-05-09 09:40:00,75.57,75.8,75.56,75.78,217100.0,56.9374,57.1107,56.9299,57.0956,217100.0
2013-05-09 09:50:00,75.78,75.89,75.75,75.87,160300.0,57.0956,57.1785,57.073,57.1635,160300.0
2013-05-09 10:00:00,75.87,75.89,75.67,75.73,253800.0,57.1635,57.1785,57.0128,57.058,253800.0
2013-05-09 10:10:00,75.73,75.78,75.47,75.47,198400.0,57.058,57.0956,56.8621,56.8621,198400.0
2013-05-09 10:20:00,75.47,75.57,75.37,75.47,199800.0,56.8621,56.9374,56.7867,56.8621,199800.0
2013-05-09 10:30:00,75.47,75.62,75.46,75.61,215900.0,56.8621,56.9751,56.8545,56.9676,215900.0
2013-05-09 10:40:00,75.61,75.65,75.52,75.52,247300.0,56.9676,56.9977,56.8998,56.8998,247300.0
2013-05-09 10:50:00,75.51,75.51,75.4,75.5,120200.0,56.8922,56.8922,56.8093,56.8847,120200.0
2013-05-09 11:00:00,75.49,75.62,75.48,75.61,133300.0,56.8771,56.9751,56.8696,56.9676,133300.0
2013-05-09 11:10:00,75.61,75.66,75.47,75.49,92200.0,56.9676,57.0052,56.8621,56.8771,92200.0
2013-05-09 11:20:00,75.5,75.67,75.48,75.67,115000.0,56.8847,57.0128,56.8696,57.0128,115000.0
2013-05-09 11:30:00,75.67,75.71,75.63,75.7,128000.0,57.0128,57.0429,56.9826,57.0354,128000.0
2013-05-09 11:40:00,75.69,75.72,75.65,75.66,88500.0,57.0278,57.0504,56.9977,57.0052,88500.0
2013-05-09 11:50:00,75.67,75.69,75.58,75.63,86100.0,57.0128,57.0278,56.945,56.9826,86100.0
2013-05-09 12:00:00,75.63,75.75,75.63,75.74,69000.0,56.9826,57.073,56.9826,57.0655,69000.0
2013-05-09 12:10:00,75.75,75.78,75.73,75.77,61400.0,57.073,57.0956,57.058,57.0881,61400.0
2013-05-09 12:20:00,75.78,75.8,75.72,75.76,77600.0,57.0956,57.1107,57.0504,57.0806,77600.0
2013-05-09 12:30:00,75.76,75.79,75.73,75.75,73900.0,57.0806,57.1032,57.058,57.073,73900.0
2013-05-09 12:40:00,75.76,75.79,75.62,75.69,124100.0,57.0806,57.1032,56.9751,57.0278,124100.0
2013-05-09 12:50:00,75.69,75.86,75.68,75.86,93400.0,57.0278,57.1559,57.0203,57.1559,93400.0
2013-05-09 13:00:00,75.87,75.92,75.85,75.88,124900.0,57.1635,57.2011,57.1484,57.171,124900.0
2013-05-09 13:10:00,75.88,75.93,75.86,75.93,85900.0,57.171,57.2087,57.1559,57.2087,85900.0
2013-05-09 13:20:00,75.93,75.98,75.93,75.97,69900.0,57.2087,57.2463,57.2087,57.2388,69900.0
2013-05-09 13:30:00,75.97,75.99,75.94,75.95,76600.0,57.2388,57.2539,57.2162,57.2237,76600.0
2013-05-09 13:40:00,75.96,76.03,75.94,76.03,132900.0,57.2313,57.284,57.2162,57.284,132900.0
2013-05-09 13:50:00,76.02,76.1,76.02,76.06,107300.0,57.2765,57.3367,57.2765,57.3066,107300.0
2013-05-09 14:00:00,76.06,76.12,76.05,76.1,114200.0,57.3066,57.3518,57.2991,57.3367,114200.0
2013-05-09 14:10:00,76.1,76.15,76.08,76.14,122200.0,57.3367,57.3744,57.3217,57.3669,122200.0
2013-05-09 14:20:00,76.14,76.18,76.11,76.15,106300.0,57.3669,57.397,57.3443,57.3744,106300.0
2013-05-09 14:30:00,76.15,76.15,75.88,75.89,297000.0,57.3744,57.3744,57.171,57.1785,297000.0
2013-05-09 14:40:00,75.88,75.89,75.77,75.78,148700.0,57.171,57.1785,57.0881,57.0956,148700.0
2013-05-09 14:50:00,75.78,75.82,75.66,75.69,198800.0,57.0956,57.1258,57.0052,57.0278,198800.0
2013-05-09 15:00:00,75.68,75.73,75.55,75.71,140500.0,57.0203,57.058,56.9224,57.0429,140500.0
2013-05-09 15:10:00,75.72,75.79,75.66,75.78,124800.0,57.0504,57.1032,57.0052,57.0956,124800.0
2013-05-09 15:20:00,75.78,75.94,75.77,75.92,164600.0,57.0956,57.2162,57.0881,57.2011,164600.0
2013-05-09 15:30:00,75.92,75.98,75.82,75.85,200600.0,57.2011,57.2463,57.1258,57.1484,200600.0
2013-05-09 15:40:00,75.85,75.93,75.85,75.9,329300.0,57.1484,57.2087,57.1484,57.1861,329300.0
2013-05-09 15:50:00,75.9,75.9,75.73,75.87,351200.0,57.1861,57.1861,57.058,57.1635,351200.0
2013-05-10 09:30:00,76.14,76.2,75.87,75.93,158800.0,57.3669,57.4121,57.1635,57.2087,158800.0
2013-05-10 09:40:00,75.95,75.98,75.82,75.86,120300.0,57.2237,57.2463,57.1258,57.1559,120300.0
2013-05-10 09:50:00,75.86,75.98,75.71,75.93,153900.0,57.1559,57.2463,57.0429,57.2087,153900.0
2013-05-10 10:00:00,75.94,76.08,75.93,75.99,159100.0,57.2162,57.3217,57.2087,57.2539,159100.0
2013-05-10 10:10:00,76.0,76.03,75.93,75.94,122700.0,57.2614,57.284,57.2087,57.2162,122700.0
2013-05-10 10:20:00,75.95,76.01,75.9,75.9,81800.0,57.2237,57.2689,57.1861,57.1861,81800.0
2013-05-10 10:30:00,75.91,75.91,75.65,75.65,125300.0,57.1936,57.1936,56.9977,56.9977,125300.0
2013-05-10 10:40:00,75.65,75.79,75.64,75.79,79600.0,56.9977,57.1032,56.9902,57.1032,79600.0
2013-05-10 10:50:00,75.8,75.87,75.77,75.8,118700.0,57.1107,57.1635,57.0881,57.1107,118700.0
2013-05-10 11:00:00,75.8,75.83,75.74,75.81,186800.0,57.1107,57.1333,57.0655,57.1182,186800.0
2013-05-10 11:10:00,75.81,75.88,75.78,75.78,94300.0,57.1182,57.171,57.0956,57.0956,94300.0
2013-05-10 11:20:00,75.81,75.81,75.67,75.76,97600.0,57.1182,57.1182,57.0128,57.0806,97600.0
2013-05-10 11:30:00,75.77,75.85,75.74,75.76,89200.0,57.0881,57.1484,57.0655,57.0806,89200.0
2013-05-10 11:40:00,75.76,75.76,75.58,75.6,119900.0,57.0806,57.0806,56.945,56.96,119900.0
2013-05-10 11:50:00,75.59,75.59,75.41,75.45,101500.0,56.9525,56.9525,56.8169,56.847,101500.0
2013-05-10 12:00:00,75.44,75.52,75.42,75.42,91600.0,56.8395,56.8998,56.8244,56.8244,91600.0
2013-05-10 12:10:00,75.42,75.62,75.42,75.54,67800.0,56.8244,56.9751,56.8244,56.9148,67800.0
2013-05-10 12:20:00,75.55,75.57,75.51,75.53,86700.0,56.9224,56.9374,56.8922,56.9073,86700.0
2013-05-10 12:30:00,75.53,75.59,75.53,75.55,72500.0,56.9073,56.9525,56.9073,56.9224,72500.0
2013-05-10 12:40:00,75.56,75.64,75.46,75.59,166200.0,56.9299,56.9902,56.8545,56.9525,166200.0
2013-05-10 12:50:00,75.59,75.79,75.57,75.76,202700.0,56.9525,57.1032,56.9374,57.0806,202700.0
2013-05-10 13:00:00,75.76,75.77,75.68,75.73,118100.0,57.0806,57.0881,57.0203,57.058,118100.0
2013-05-10 13:10:00,75.73,75.83,75.73,75.76,90600.0,57.058,57.1333,57.058,57.0806,90600.0
2013-05-10 13:20:00,75.76,75.9,75.76,75.89,66400.0,57.0806,57.1861,57.0806,57.1785,66400.0
2013-05-10 13:30:00,75.89,75.92,75.82,75.82,66100.0,57.1785,57.2011,57.1258,57.1258,66100.0
2013-05-10 13:40:00,75.81,75.83,75.79,75.81,55400.0,57.1182,57.1333,57.1032,57.1182,55400.0
2013-05-10 13:50:00,75.81,75.91,75.81,75.84,77300.0,57.1182,57.1936,57.1182,57.1409,77300.0
2013-05-10 14:00:00,75.84,75.84,75.79,75.81,82400.0,57.1409,57.1409,57.1032,57.1182,82400.0
2013-05-10 14:10:00,75.8,75.81,75.72,75.73,70000.0,57.1107,57.1182,57.0504,57.058,70000.0
2013-05-10 14:20:00,75.73,75.81,75.73,75.81,61900.0,57.058,57.1182,57.058,57.1182,61900.0
2013-05-10 14:30:00,75.8,75.83,75.76,75.77,57400.0,57.1107,57.1333,57.0806,57.0881,57400.0
2013-05-10 14:40:00,75.78,75.78,75.69,75.69,109500.0,57.0956,57.0956,57.0278,57.0278,109500.0
2013-05-10 14:50:00,75.7,75.76,75.65,75.65,99400.0,57.0354,57.0806,56.9977,56.9977,99400.0
2013-05-10 15:00:00,75.66,75.69,75.64,75.69,92500.0,57.0052,57.0278,56.9902,57.0278,92500.0
2013-05-10 15:10:00,75.69,75.78,75.67,75.67,126000.0,57.0278,57.0956,57.0128,57.0128,126000.0
2013-05-10 15:20:00,75.66,75.7,75.62,75.65,120100.0,57.0052,57.0354,56.9751,56.9977,120100.0
2013-05-10 15:30:00,75.65,75.76,75.64,75.71,137900.0,56.9977,57.0806,56.9902,57.0429,137900.0
2013-05-10 15:40:00,75.71,75.93,75.69,75.89,226900.0,57.0429,57.2087,57.0278,57.1785,226900.0
2013-05-10 15:50:00,75.89,76.01,75.84,75.99,437800.0,57.1785,57.2689,57.1409,57.2539,437800.0
2013-05-13 09:30:00,76.03,76.25,75.95,76.17,143200.0,57.284,57.4498,57.2237,57.3895,143200.0
2013-05-13 09:40:00,76.19,76.3,76.08,76.18,110900.0,57.4046,57.4874,57.3217,57.397,110900.0
2013-05-13 09:50:00,76.17,76.2,75.97,76.01,206200.0,57.3895,57.4121,57.2388,57.2689,206200.0
2013-05-13 10:00:00,75.97,76.38,75.96,76.34,127700.0,57.2388,57.5477,57.2313,57.5176,127700.0
2013-05-13 10:10:00,76.33,76.34,76.23,76.3,173800.0,57.51,57.5176,57.4347,57.4874,173800.0
2013-05-13 10:20:00,76.3,76.33,76.26,76.33,90700.0,57.4874,57.51,57.4573,57.51,90700.0
2013-05-13 10:30:00,76.33,76.33,76.26,76.31,85200.0,57.51,57.51,57.4573,57.495,85200.0
2013-05-13 10:40:00,76.32,76.33,76.26,76.32,66800.0,57.5025,57.51,57.4573,57.5025,66800.0
2013-05-13 10:50:00,76.33,76.4,76.26,76.28,80500.0,57.51,57.5628,57.4573,57.4724,80500.0
2013-05-13 11:00:00,76.29,76.34,76.27,76.28,62700.0,57.4799,57.5176,57.4648,57.4724,62700.0
2013-05-13 11:10:00,76.27,76.4,76.27,76.39,50700.0,57.4648,57.5628,57.4648,57.5552,50700.0
2013-05-13 11:20:00,76.39,76.4,76.23,76.33,54300.0,57.5552,57.5628,57.4347,57.51,54300.0
2013-05-13 11:30:00,76.33,76.34,76.25,76.34,63900.0,57.51,57.5176,57.4498,57.5176,63900.0
2013-05-13 11:40:00,76.34,76.44,76.31,76.44,108900.0,57.5176,57.5929,57.495,57.5929,108900.0
2013-05-13 11:50:00,76.43,76.66,76.43,76.66,471100.0,57.5854,57.7587,57.5854,57.7587,471100.0
2013-05-13 12:00:00,76.66,76.71,76.61,76.7,82200.0,57.7587,57.7963,57.721,57.7888,82200.0
2013-05-13 12:10:00,76.71,76.82,76.7,76.82,132400.0,57.7963,57.8792,57.7888,57.8792,132400.0
2013-05-13 12:20:00,76.81,76.85,76.78,76.81,99100.0,57.8717,57.9018,57.8491,57.8717,99100.0
2013-05-13 12:30:00,76.82,76.83,76.73,76.73,63000.0,57.8792,57.8868,57.8114,57.8114,63000.0
2013-05-13 12:40:00,76.72,76.79,76.72,76.77,33300.0,57.8039,57.8566,57.8039,57.8416,33300.0
2013-05-13 12:50:00,76.77,76.79,76.64,76.65,60700.0,57.8416,57.8566,57.7436,57.7511,60700.0
2013-05-13 13:00:00,76.64,76.65,76.59,76.59,87800.0,57.7436,57.7511,57.7059,57.7059,87800.0
2013-05-13 13:10:00,76.59,76.62,76.58,76.58,83800.0,57.7059,57.7285,57.6984,57.6984,83800.0
2013-05-13 13:20:00,76.58,76.58,76.49,76.52,65200.0,57.6984,57.6984,57.6306,57.6532,65200.0
2013-05-13 13:30:00,76.52,76.54,76.47,76.54,77100.0,57.6532,57.6683,57.6155,57.6683,77100.0
2013-05-13 13:40:00,76.54,76.59,76.53,76.59,62300.0,57.6683,57.7059,57.6607,57.7059,62300.0
2013-05-13 13:50:00,76.59,76.61,76.55,76.55,62900.0,57.7059,57.721,57.6758,57.6758,62900.0
2013-05-13 14:00:00,76.55,76.59,76.49,76.49,62500.0,57.6758,57.7059,57.6306,57.6306,62500.0
2013-05-13 14:10:00,76.49,76.52,76.46,76.49,53500.0,57.6306,57.6532,57.608,57.6306,53500.0
2013-05-13 14:20:00,76.49,76.56,76.48,76.52,60800.0,57.6306,57.6833,57.6231,57.6532,60800.0
2013-05-13 14:30:00,76.52,76.66,76.52,76.64,68400.0,57.6532,57.7587,57.6532,57.7436,68400.0
2013-05-13 14:40:00,76.64,76.69,76.62,76.66,78400.0,57.7436,57.7813,57.7285,57.7587,78400.0
2013-05-13 14:50:00,76.65,76.71,76.65,76.71,55100.0,57.7511,57.7963,57.7511,57.7963,55100.0
2013-05-13 15:00:00,76.71,76.71,76.6,76.6,83200.0,57.7963,57.7963,57.7135,57.7135,83200.0
2013-05-13 15:10:00,76.61,76.62,76.52,76.58,97000.0,57.721,57.7285,57.6532,57.6984,97000.0
2013-05-13 15:20:00,76.57,76.64,76.56,76.61,83200.0,57.6909,57.7436,57.6833,57.721,83200.0
2013-05-13 15:30:00,76.6,76.69,76.59,76.66,117100.0,57.7135,57.7813,57.7059,57.7587,117100.0
2013-05-13 15:40:00,76.66,76.68,76.59,76.61,180400.0,57.7587,57.7737,57.7059,57.721,180400.0
2013-05-13 15:50:00,76.61,76.68,76.57,76.68,358300.0,57.721,57.7737,57.6909,57.7737,358300.0
2013-05-14 09:30:00,76.78,76.96,76.75,76.82,195800.0,57.8491,57.9847,57.8265,57.8792,195800.0
2013-05-14 09:40:00,76.81,77.0,76.8,76.99,130000.0,57.8717,58.0148,57.8642,58.0073,130000.0
2013-05-14 09:50:00,76.99,77.19,76.99,77.11,276300.0,58.0073,58.158,58.0073,58.0977,276300.0
2013-05-14 10:00:00,77.11,77.12,77.02,77.08,125600.0,58.0977,58.1053,58.0299,58.0751,125600.0
2013-05-14 10:10:00,77.08,77.08,77.01,77.03,119400.0,58.0751,58.0751,58.0224,58.0374,119400.0
2013-05-14 10:20:00,77.03,77.04,76.97,77.0,123400.0,58.0374,58.045,57.9922,58.0148,123400.0
2013-05-14 10:30:00,77.0,77.1,77.0,77.1,95400.0,58.0148,58.0902,58.0148,58.0902,95400.0
2013-05-14 10:40:00,77.1,77.12,76.97,77.06,98300.0,58.0902,58.1053,57.9922,58.06,98300.0
2013-05-14 10:50:00,77.06,77.42,77.06,77.32,266900.0,58.06,58.3313,58.06,58.2559,266900.0
2013-05-14 11:00:00,77.33,77.4,77.24,77.28,219500.0,58.2635,58.3162,58.1957,58.2258,219500.0
2013-05-14 11:10:00,77.27,77.35,77.23,77.28,114000.0,58.2183,58.2785,58.1881,58.2258,114000.0
2013-05-14 11:20:00,77.29,77.29,77.21,77.22,141400.0,58.2333,58.2333,58.1731,58.1806,141400.0
2013-05-14 11:30:00,77.22,77.29,77.09,77.11,171100.0,58.1806,58.2333,58.0827,58.0977,171100.0
2013-05-14 11:40:00,77.11,77.23,77.02,77.16,142800.0,58.0977,58.1881,58.0299,58.1354,142800.0
2013-05-14 11:50:00,77.16,77.26,77.13,77.22,56700.0,58.1354,58.2107,58.1128,58.1806,56700.0
2013-05-14 12:00:00,77.21,77.22,77.12,77.16,62000.0,58.1731,58.1806,58.1053,58.1354,62000.0
2013-05-14 12:10:00,77.15,77.29,77.15,77.26,93100.0,58.1279,58.2333,58.1279,58.2107,93100.0
2013-05-14 12:20:00,77.25,77.35,77.25,77.31,77800.0,58.2032,58.2785,58.2032,58.2484,77800.0
2013-05-14 12:30:00,77.3,77.33,77.28,77.28,80900.0,58.2409,58.2635,58.2258,58.2258,80900.0
2013-05-14 12:40:00,77.28,77.34,77.28,77.29,84500.0,58.2258,58.271,58.2258,58.2333,84500.0
2013-05-14 12:50:00,77.29,77.29,77.17,77.19,59000.0,58.2333,58.2333,58.1429,58.158,59000.0
2013-05-14 13:00:00,77.2,77.21,77.16,77.18,65200.0,58.1655,58.1731,58.1354,58.1505,65200.0
2013-05-14 13:10:00,77.17,77.19,77.09,77.13,102800.0,58.1429,58.158,58.0827,58.1128,102800.0
2013-05-14 13:20:00,77.14,77.2,77.13,77.18,45600.0,58.1203,58.1655,58.1128,58.1505,45600.0
2013-05-14 13:30:00,77.19,77.34,77.19,77.32,63400.0,58.158,58.271,58.158,58.2559,63400.0
2013-05-14 13:40:00,77.33,77.34,77.23,77.24,78000.0,58.2635,58.271,58.1881,58.1957,78000.0
2013-05-14 13:50:00,77.24,77.24,77.12,77.15,132800.0,58.1957,58.1957,58.1053,58.1279,132800.0
2013-05-14 14:00:00,77.14,77.24,77.08,77.19,109000.0,58.1203,58.1957,58.0751,58.158,109000.0
2013-05-14 14:10:00,77.19,77.24,77.14,77.16,76400.0,58.158,58.1957,58.1203,58.1354,76400.0
2013-05-14 14:20:00,77.15,77.18,77.1,77.18,66800.0,58.1279,58.1505,58.0902,58.1505,66800.0
2013-05-14 14:30:00,77.18,77.24,77.16,77.24,102100.0,58.1505,58.1957,58.1354,58.1957,102100.0
2013-05-14 14:40:00,77.25,77.27,77.15,77.16,66400.0,58.2032,58.2183,58.1279,58.1354,66400.0
2013-05-14 14:50:00,77.16,77.18,77.02,77.03,146600.0,58.1354,58.1505,58.0299,58.0374,146600.0
2013-05-14 15:00:00,77.03,77.15,77.02,77.14,131000.0,58.0374,58.1279,58.0299,58.1203,131000.0
2013-05-14 15:10:00,77.13,77.15,77.06,77.15,227400.0,58.1128,58.1279,58.06,58.1279,227400.0
2013-05-14 15:20:00,77.14,77.18,77.09,77.16,138300.0,58.1203,58.1505,58.0827,58.1354,138300.0
2013-05-14 15:30:00,77.15,77.28,77.14,77.25,164300.0,58.1279,58.2258,58.1203,58.2032,164300.0
2013-05-14 15:40:00,77.25,77.4,77.23,77.4,223800.0,58.2032,58.3162,58.1881,58.3162,223800.0
2013-05-14 15:50:00,77.39,77.4,77.24,77.32,474600.0,58.3087,58.3162,58.1957,58.2559,474600.0
2013-05-15 09:30:00,77.6,78.14,77.44,78.13,420400.0,58.4669,58.8738,58.3464,58.8662,420400.0
2013-05-15 09:40:00,78.12,78.25,77.72,77.84,390500.0,58.8587,58.9566,58.5573,58.6477,390500.0
2013-05-15 09:50:00,77.81,78.02,77.71,77.97,166400.0,58.6251,58.7834,58.5498,58.7457,166400.0
2013-05-15 10:00:00,77.95,77.98,77.78,77.94,151600.0,58.7306,58.7532,58.6025,58.7231,151600.0
2013-05-15 10:10:00,77.95,77.95,77.71,77.77,191800.0,58.7306,58.7306,58.5498,58.595,191800.0
2013-05-15 10:20:00,77.78,77.89,77.76,77.83,115600.0,58.6025,58.6854,58.5875,58.6402,115600.0
2013-05-15 10:30:00,77.83,78.1,77.8,78.01,111300.0,58.6402,58.8436,58.6176,58.7758,111300.0
2013-05-15 10:40:00,78.0,78.09,77.85,77.87,89300.0,58.7683,58.8361,58.6553,58.6703,89300.0
2013-05-15 10:50:00,77.87,77.98,77.86,77.92,100900.0,58.6703,58.7532,58.6628,58.708,100900.0
2013-05-15 11:00:00,77.93,78.04,77.91,78.0,108100.0,58.7155,58.7984,58.7005,58.7683,108100.0
2013-05-15 11:10:00,78.01,78.13,78.0,78.09,112800.0,58.7758,58.8662,58.7683,58.8361,112800.0
2013-05-15 11:20:00,78.09,78.12,78.03,78.09,75800.0,58.8361,58.8587,58.7909,58.8361,75800.0
2013-05-15 11:30:00,78.09,78.12,78.0,78.07,62200.0,58.8361,58.8587,58.7683,58.821,62200.0
2013-05-15 11:40:00,78.07,78.08,77.94,77.94,86500.0,58.821,58.8286,58.7231,58.7231,86500.0
2013-05-15 11:50:00,77.94,78.04,77.93,78.0,83000.0,58.7231,58.7984,58.7155,58.7683,83000.0
2013-05-15 12:00:00,77.99,78.17,77.95,78.17,138700.0,58.7607,58.8964,58.7306,58.8964,138700.0
2013-05-15 12:10:00,78.17,78.17,78.08,78.1,135000.0,58.8964,58.8964,58.8286,58.8436,135000.0
2013-05-15 12:20:00,78.1,78.11,77.97,78.01,157900.0,58.8436,58.8512,58.7457,58.7758,157900.0
2013-05-15 12:30:00,78.01,78.12,78.0,78.1,138100.0,58.7758,58.8587,58.7683,58.8436,138100.0
2013-05-15 12:40:00,78.1,78.14,78.04,78.07,135500.0,58.8436,58.8738,58.7984,58.821,135500.0
2013-05-15 12:50:00,78.05,78.13,78.05,78.1,203600.0,58.806,58.8662,58.806,58.8436,203600.0
2013-05-15 13:00:00,78.1,78.12,78.0,78.02,168800.0,58.8436,58.8587,58.7683,58.7834,168800.0
2013-05-15 13:10:00,78.02,78.11,77.99,78.01,108800.0,58.7834,58.8512,58.7607,58.7758,108800.0
2013-05-15 13:20:00,78.01,78.02,77.91,77.98,128400.0,58.7758,58.7834,58.7005,58.7532,128400.0
2013-05-15 13:30:00,77.98,78.03,77.98,78.0,88700.0,58.7532,58.7909,58.7532,58.7683,88700.0
2013-05-15 13:40:00,77.99,78.01,77.9,77.91,90100.0,58.7607,58.7758,58.6929,58.7005,90100.0
2013-05-15 13:50:00,77.92,77.95,77.78,77.78,102900.0,58.708,58.7306,58.6025,58.6025,102900.0
2013-05-15 14:00:00,77.78,77.84,77.75,77.82,118100.0,58.6025,58.6477,58.5799,58.6327,118100.0
2013-05-15 14:10:00,77.82,77.83,77.71,77.76,154100.0,58.6327,58.6402,58.5498,58.5875,154100.0
2013-05-15 14:20:00,77.76,77.85,77.68,77.85,141600.0,58.5875,58.6553,58.5272,58.6553,141600.0
2013-05-15 14:30:00,77.85,77.88,77.73,77.76,108900.0,58.6553,58.6779,58.5649,58.5875,108900.0
2013-05-15 14:40:00,77.76,77.8,77.58,77.74,138400.0,58.5875,58.6176,58.4518,58.5724,138400.0
2013-05-15 14:50:00,77.74,77.78,77.66,77.71,98800.0,58.5724,58.6025,58.5121,58.5498,98800.0
2013-05-15 15:00:00,77.7,77.75,77.59,77.73,138800.0,58.5422,58.5799,58.4594,58.5649,138800.0
2013-05-15 15:10:00,77.73,77.91,77.7,77.7,199900.0,58.5649,58.7005,58.5422,58.5422,199900.0
2013-05-15 15:20:00,77.7,77.85,77.68,77.81,169200.0,58.5422,58.6553,58.5272,58.6251,169200.0
2013-05-15 15:30:00,77.82,77.89,77.81,77.87,161500.0,58.6327,58.6854,58.6251,58.6703,161500.0
2013-05-15 15:40:00,77.87,77.93,77.82,77.84,314900.0,58.6703,58.7155,58.6327,58.6477,314900.0
2013-05-15 15:50:00,77.83,77.97,77.83,77.87,462900.0,58.6402,58.7457,58.6402,58.6703,462900.0
2013-05-16 09:30:00,77.49,77.88,77.49,77.66,255800.0,58.384,58.6779,58.384,58.5121,255800.0
2013-05-16 09:40:00,77.66,77.77,77.54,77.57,204900.0,58.5121,58.595,58.4217,58.4443,204900.0
2013-05-16 09:50:00,77.58,77.59,77.45,77.46,401400.0,58.4518,58.4594,58.3539,58.3614,401400.0
2013-05-16 10:00:00,77.49,78.54,77.24,77.29,248100.0,58.384,59.1751,58.1957,58.2333,248100.0
2013-05-16 10:10:00,77.28,77.46,77.26,77.32,169000.0,58.2258,58.3614,58.2107,58.2559,169000.0
2013-05-16 10:20:00,77.33,77.5,77.29,77.29,147600.0,58.2635,58.3916,58.2333,58.2333,147600.0
2013-05-16 10:30:00,77.28,77.41,77.21,77.39,175900.0,58.2258,58.3238,58.1731,58.3087,175900.0
2013-05-16 10:40:00,77.37,77.42,77.23,77.25,79600.0,58.2936,58.3313,58.1881,58.2032,79600.0
2013-05-16 10:50:00,77.24,77.35,77.21,77.21,254000.0,58.1957,58.2785,58.1731,58.1731,254000.0
2013-05-16 11:00:00,77.21,77.23,77.16,77.17,116000.0,58.1731,58.1881,58.1354,58.1429,116000.0
2013-05-16 11:10:00,77.17,77.2,77.1,77.11,183800.0,58.1429,58.1655,58.0902,58.0977,183800.0
2013-05-16 11:20:00,77.11,77.14,77.1,77.12,180700.0,58.0977,58.1203,58.0902,58.1053,180700.0
2013-05-16 11:30:00,77.12,77.13,76.96,76.97,224500.0,58.1053,58.1128,57.9847,57.9922,224500.0
2013-05-16 11:40:00,76.98,77.0,76.8,76.99,190700.0,57.9998,58.0148,57.8642,58.0073,190700.0
2013-05-16 11:50:00,77.0,77.0,76.91,76.92,234500.0,58.0148,58.0148,57.947,57.9546,234500.0
2013-05-16 12:00:00,76.91,76.91,76.76,76.81,129500.0,57.947,57.947,57.834,57.8717,129500.0
2013-05-16 12:10:00,76.82,76.85,76.75,76.8,213100.0,57.8792,57.9018,57.8265,57.8642,213100.0
2013-05-16 12:20:00,76.8,76.81,76.69,76.74,157100.0,57.8642,57.8717,57.7813,57.8189,157100.0
2013-05-16 12:30:00,76.75,76.89,76.73,76.85,115300.0,57.8265,57.932,57.8114,57.9018,115300.0
2013-05-16 12:40:00,76.85,77.0,76.84,76.94,89100.0,57.9018,58.0148,57.8943,57.9696,89100.0
2013-05-16 12:50:00,76.93,76.97,76.87,76.95,74100.0,57.9621,57.9922,57.9169,57.9772,74100.0
2013-05-16 13:00:00,76.94,76.95,76.86,76.86,68700.0,57.9696,57.9772,57.9094,57.9094,68700.0
2013-05-16 13:10:00,76.87,76.91,76.85,76.85,70100.0,57.9169,57.947,57.9018,57.9018,70100.0
2013-05-16 13:20:00,76.85,76.87,76.8,76.87,93300.0,57.9018,57.9169,57.8642,57.9169,93300.0
2013-05-16 13:30:00,76.88,77.05,76.88,77.03,76900.0,57.9244,58.0525,57.9244,58.0374,76900.0
2013-05-16 13:40:00,77.03,77.15,77.03,77.14,115500.0,58.0374,58.1279,58.0374,58.1203,115500.0
2013-05-16 13:50:00,77.13,77.14,76.99,77.0,192400.0,58.1128,58.1203,58.0073,58.0148,192400.0
2013-05-16 14:00:00,77.0,77.35,76.99,77.33,114700.0,58.0148,58.2785,58.0073,58.2635,114700.0
2013-05-16 14:10:00,77.32,77.49,77.22,77.22,172200.0,58.2559,58.384,58.1806,58.1806,172200.0
2013-05-16 14:20:00,77.22,77.28,77.14,77.17,207700.0,58.1806,58.2258,58.1203,58.1429,207700.0
2013-05-16 14:30:00,77.18,77.2,77.13,77.18,117700.0,58.1505,58.1655,58.1128,58.1505,117700.0
2013-05-16 14:40:00,77.18,77.19,77.07,77.09,104500.0,58.1505,58.158,58.0676,58.0827,104500.0
2013-05-16 14:50:00,77.1,77.11,76.99,77.02,125700.0,58.0902,58.0977,58.0073,58.0299,125700.0
2013-05-16 15:00:00,77.02,77.04,76.98,77.03,135100.0,58.0299,58.045,57.9998,58.0374,135100.0
2013-05-16 15:10:00,77.03,77.06,76.94,76.96,118500.0,58.0374,58.06,57.9696,57.9847,118500.0
2013-05-16 15:20:00,76.95,77.0,76.9,76.98,158000.0,57.9772,58.0148,57.9395,57.9998,158000.0
2013-05-16 15:30:00,76.98,77.01,76.88,76.93,220700.0,57.9998,58.0224,57.9244,57.9621,220700.0
2013-05-16 15:40:00,76.93,76.93,76.76,76.76,441600.0,57.9621,57.9621,57.834,57.834,441600.0
2013-05-16 15:50:00,76.76,76.89,76.72,76.75,1072800.0,57.834,57.932,57.8039,57.8265,1072800.0
2013-05-17 09:30:00,76.22,76.78,76.2,76.58,996400.0,57.4272,57.8491,57.4121,57.6984,996400.0
2013-05-17 09:40:00,76.58,76.6,76.4,76.48,249100.0,57.6984,57.7135,57.5628,57.6231,249100.0
2013-05-17 09:50:00,76.48,76.7,76.45,76.65,382600.0,57.6231,57.7888,57.6005,57.7511,382600.0
2013-05-17 10:00:00,76.67,76.72,76.62,76.65,252800.0,57.7662,57.8039,57.7285,57.7511,252800.0
2013-05-17 10:10:00,76.65,76.74,76.63,76.68,264300.0,57.7511,57.8189,57.7361,57.7737,264300.0
2013-05-17 10:20:00,76.68,76.72,76.53,76.56,175500.0,57.7737,57.8039,57.6607,57.6833,175500.0
2013-05-17 10:30:00,76.57,76.8,76.57,76.8,144500.0,57.6909,57.8642,57.6909,57.8642,144500.0
2013-05-17 10:40:00,76.8,77.15,76.8,77.08,328400.0,57.8642,58.1279,57.8642,58.0751,328400.0
2013-05-17 10:50:00,77.08,77.1,76.9,76.95,235400.0,58.0751,58.0902,57.9395,57.9772,235400.0
2013-05-17 11:00:00,76.94,77.01,76.93,76.98,109700.0,57.9696,58.0224,57.9621,57.9998,109700.0
2013-05-17 11:10:00,76.98,76.99,76.75,76.75,242200.0,57.9998,58.0073,57.8265,57.8265,242200.0
2013-05-17 11:20:00,76.75,76.87,76.74,76.86,84400.0,57.8265,57.9169,57.8189,57.9094,84400.0
2013-05-17 11:30:00,76.86,76.94,76.85,76.88,77800.0,57.9094,57.9696,57.9018,57.9244,77800.0
2013-05-17 11:40:00,76.88,76.93,76.85,76.88,80100.0,57.9244,57.9621,57.9018,57.9244,80100.0
2013-05-17 11:50:00,76.88,76.94,76.8,76.83,62100.0,57.9244,57.9696,57.8642,57.8868,62100.0
2013-05-17 12:00:00,76.82,76.83,76.77,76.79,72100.0,57.8792,57.8868,57.8416,57.8566,72100.0
2013-05-17 12:10:00,76.79,76.81,76.72,76.78,79600.0,57.8566,57.8717,57.8039,57.8491,79600.0
2013-05-17 12:20:00,76.78,76.81,76.74,76.77,98500.0,57.8491,57.8717,57.8189,57.8416,98500.0
2013-05-17 12:30:00,76.77,76.8,76.74,76.8,87900.0,57.8416,57.8642,57.8189,57.8642,87900.0
2013-05-17 12:40:00,76.79,76.81,76.76,76.79,75300.0,57.8566,57.8717,57.834,57.8566,75300.0
2013-05-17 12:50:00,76.79,76.81,76.73,76.77,67200.0,57.8566,57.8717,57.8114,57.8416,67200.0
2013-05-17 13:00:00,76.78,76.79,76.71,76.71,91900.0,57.8491,57.8566,57.7963,57.7963,91900.0
2013-05-17 13:10:00,76.72,76.73,76.57,76.57,120400.0,57.8039,57.8114,57.6909,57.6909,120400.0
2013-05-17 13:20:00,76.58,76.62,76.56,76.6,111200.0,57.6984,57.7285,57.6833,57.7135,111200.0
2013-05-17 13:30:00,76.6,76.7,76.59,76.69,129700.0,57.7135,57.7888,57.7059,57.7813,129700.0
2013-05-17 13:40:00,76.68,76.69,76.58,76.6,63100.0,57.7737,57.7813,57.6984,57.7135,63100.0
2013-05-17 13:50:00,76.61,76.66,76.56,76.66,118100.0,57.721,57.7587,57.6833,57.7587,118100.0
2013-05-17 14:00:00,76.65,76.71,76.64,76.7,105000.0,57.7511,57.7963,57.7436,57.7888,105000.0
2013-05-17 14:10:00,76.71,76.76,76.7,76.71,122600.0,57.7963,57.834,57.7888,57.7963,122600.0
2013-05-17 14:20:00,76.71,76.71,76.63,76.67,103000.0,57.7963,57.7963,57.7361,57.7662,103000.0
2013-05-17 14:30:00,76.67,76.72,76.67,76.69,151400.0,57.7662,57.8039,57.7662,57.7813,151400.0
2013-05-17 14:40:00,76.69,76.8,76.69,76.79,199600.0,57.7813,57.8642,57.7813,57.8566,199600.0
2013-05-17 14:50:00,76.79,76.85,76.75,76.84,180200.0,57.8566,57.9018,57.8265,57.8943,180200.0
2013-05-17 15:00:00,76.84,76.96,76.83,76.88,190200.0,57.8943,57.9847,57.8868,57.9244,190200.0
2013-05-17 15:10:00,76.89,76.89,76.75,76.77,212000.0,57.932,57.932,57.8265,57.8416,212000.0
2013-05-17 15:20:00,76.76,76.81,76.71,76.81,344100.0,57.834,57.8717,57.7963,57.8717,344100.0
2013-05-17 15:30:00,76.81,77.07,76.81,76.99,204700.0,57.8717,58.0676,57.8717,58.0073,204700.0
2013-05-17 15:40:00,76.99,77.0,76.87,76.99,375600.0,58.0073,58.0148,57.9169,58.0073,375600.0
2013-05-17 15:50:00,76.98,76.99,76.82,76.86,670600.0,57.9998,58.0073,57.8792,57.9094,670600.0
2013-05-20 09:30:00,76.77,77.0,76.77,76.95,360400.0,57.8416,58.0148,57.8416,57.9772,360400.0
2013-05-20 09:40:00,76.96,76.99,76.86,76.87,211600.0,57.9847,58.0073,57.9094,57.9169,211600.0
2013-05-20 09:50:00,76.87,76.9,76.8,76.89,260300.0,57.9169,57.9395,57.8642,57.932,260300.0
2013-05-20 10:00:00,76.89,76.94,76.81,76.82,236900.0,57.932,57.9696,57.8717,57.8792,236900.0
2013-05-20 10:10:00,76.81,76.82,76.68,76.7,154000.0,57.8717,57.8792,57.7737,57.7888,154000.0
2013-05-20 10:20:00,76.7,76.79,76.62,76.79,190500.0,57.7888,57.8566,57.7285,57.8566,190500.0
2013-05-20 10:30:00,76.79,76.83,76.72,76.73,151800.0,57.8566,57.8868,57.8039,57.8114,151800.0
2013-05-20 10:40:00,76.73,76.8,76.69,76.69,124500.0,57.8114,57.8642,57.7813,57.7813,124500.0
2013-05-20 10:50:00,76.69,76.74,76.65,76.72,195500.0,57.7813,57.8189,57.7511,57.8039,195500.0
2013-05-20 11:00:00,76.73,76.77,76.7,76.73,168200.0,57.8114,57.8416,57.7888,57.8114,168200.0
2013-05-20 11:10:00,76.74,76.99,76.73,76.99,103600.0,57.8189,58.0073,57.8114,58.0073,103600.0
2013-05-20 11:20:00,76.97,76.97,76.89,76.92,242800.0,57.9922,57.9922,57.932,57.9546,242800.0
2013-05-20 11:30:00,76.92,76.93,76.88,76.92,227400.0,57.9546,57.9621,57.9244,57.9546,227400.0
2013-05-20 11:40:00,76.92,76.95,76.91,76.94,250000.0,57.9546,57.9772,57.947,57.9696,250000.0
2013-05-20 11:50:00,76.93,76.98,76.9,76.95,139700.0,57.9621,57.9998,57.9395,57.9772,139700.0
2013-05-20 12:00:00,76.95,76.96,76.93,76.95,134600.0,57.9772,57.9847,57.9621,57.9772,134600.0
2013-05-20 12:10:00,76.96,76.96,76.87,76.89,99600.0,57.9847,57.9847,57.9169,57.932,99600.0
2013-05-20 12:20:00,76.88,76.9,76.88,76.9,55100.0,57.9244,57.9395,57.9244,57.9395,55100.0
2013-05-20 12:30:00,76.9,76.9,76.8,76.85,95300.0,57.9395,57.9395,57.8642,57.9018,95300.0
2013-05-20 12:40:00,76.84,76.86,76.76,76.78,112200.0,57.8943,57.9094,57.834,57.8491,112200.0
2013-05-20 12:50:00,76.78,76.82,76.76,76.82,76800.0,57.8491,57.8792,57.834,57.8792,76800.0
2013-05-20 13:00:00,76.82,76.84,76.78,76.84,70500.0,57.8792,57.8943,57.8491,57.8943,70500.0
2013-05-20 13:10:00,76.84,76.86,76.73,76.74,98300.0,57.8943,57.9094,57.8114,57.8189,98300.0
2013-05-20 13:20:00,76.75,76.77,76.61,76.65,147400.0,57.8265,57.8416,57.721,57.7511,147400.0
2013-05-20 13:30:00,76.65,76.7,76.64,76.68,80900.0,57.7511,57.7888,57.7436,57.7737,80900.0
2013-05-20 13:40:00,76.68,76.68,76.56,76.63,137100.0,57.7737,57.7737,57.6833,57.7361,137100.0
2013-05-20 13:50:00,76.64,76.75,76.64,76.69,149200.0,57.7436,57.8265,57.7436,57.7813,149200.0
2013-05-20 14:00:00,76.69,76.7,76.5,76.59,128300.0,57.7813,57.7888,57.6381,57.7059,128300.0
2013-05-20 14:10:00,76.6,76.68,76.6,76.64,112300.0,57.7135,57.7737,57.7135,57.7436,112300.0
2013-05-20 14:20:00,76.63,76.75,76.63,76.67,138700.0,57.7361,57.8265,57.7361,57.7662,138700.0
2013-05-20 14:30:00,76.67,76.78,76.66,76.71,99200.0,57.7662,57.8491,57.7587,57.7963,99200.0
2013-05-20 14:40:00,76.68,76.75,76.65,76.75,105100.0,57.7737,57.8265,57.7511,57.8265,105100.0
2013-05-20 14:50:00,76.75,76.78,76.65,76.68,108700.0,57.8265,57.8491,57.7511,57.7737,108700.0
2013-05-20 15:00:00,76.68,76.79,76.68,76.77,156200.0,57.7737,57.8566,57.7737,57.8416,156200.0
2013-05-20 15:10:00,76.78,76.85,76.74,76.77,251000.0,57.8491,57.9018,57.8189,57.8416,251000.0
2013-05-20 15:20:00,76.78,76.78,76.71,76.74,229400.0,57.8491,57.8491,57.7963,57.8189,229400.0
2013-05-20 15:30:00,76.75,76.75,76.62,76.73,453600.0,57.8265,57.8265,57.7285,57.8114,453600.0
2013-05-20 15:40:00,76.72,76.81,76.65,76.8,817400.0,57.8039,57.8717,57.7511,57.8642,817400.0
2013-05-20 15:50:00,76.79,76.86,76.65,76.79,1048300.0,57.8566,57.9094,57.7511,57.8566,1048300.0
2013-05-21 09:30:00,79.33,79.4,78.32,78.48,1261200.0,59.7704,59.8231,59.0094,59.1299,1261200.0
2013-05-21 09:40:00,78.46,79.14,78.45,79.05,880100.0,59.1149,59.6272,59.1073,59.5594,880100.0
2013-05-21 09:50:00,79.03,79.05,78.53,78.57,587300.0,59.5443,59.5594,59.1676,59.1977,587300.0
2013-05-21 10:00:00,78.59,79.05,78.51,78.84,477500.0,59.2128,59.5594,59.1525,59.4012,477500.0
2013-05-21 10:10:00,78.85,78.89,78.67,78.73,286700.0,59.4087,59.4388,59.2731,59.3183,286700.0
2013-05-21 10:20:00,78.74,78.77,78.51,78.7,373200.0,59.3258,59.3484,59.1525,59.2957,373200.0
2013-05-21 10:30:00,78.7,78.77,78.36,78.4,471500.0,59.2957,59.3484,59.0395,59.0697,471500.0
2013-05-21 10:40:00,78.4,78.45,78.06,78.1,347600.0,59.0697,59.1073,58.8135,58.8436,347600.0
2013-05-21 10:50:00,78.1,78.54,78.1,78.44,394900.0,58.8436,59.1751,58.8436,59.0998,394900.0
2013-05-21 11:00:00,78.45,78.45,78.23,78.31,317000.0,59.1073,59.1073,58.9416,59.0018,317000.0
2013-05-21 11:10:00,78.31,78.44,78.1,78.41,586300.0,59.0018,59.0998,58.8436,59.0772,586300.0
2013-05-21 11:20:00,78.4,78.42,78.25,78.4,332600.0,59.0697,59.0847,58.9566,59.0697,332600.0
2013-05-21 11:30:00,78.4,78.43,78.09,78.15,484400.0,59.0697,59.0923,58.8361,58.8813,484400.0
2013-05-21 11:40:00,78.15,78.42,78.14,78.33,300500.0,58.8813,59.0847,58.8738,59.0169,300500.0
2013-05-21 11:50:00,78.32,78.74,78.32,78.68,196800.0,59.0094,59.3258,59.0094,59.2806,196800.0
2013-05-21 12:00:00,78.68,78.69,78.55,78.61,128000.0,59.2806,59.2882,59.1827,59.2279,128000.0
2013-05-21 12:10:00,78.6,78.9,78.6,78.9,279100.0,59.2203,59.4464,59.2203,59.4464,279100.0
2013-05-21 12:20:00,78.9,79.04,78.87,78.95,385500.0,59.4464,59.5519,59.4238,59.484,385500.0
2013-05-21 12:30:00,78.95,78.98,78.86,78.93,128000.0,59.484,59.5067,59.4162,59.469,128000.0
2013-05-21 12:40:00,78.94,79.09,78.86,78.97,257100.0,59.4765,59.5895,59.4162,59.4991,257100.0
2013-05-21 12:50:00,78.96,79.09,78.92,78.99,159500.0,59.4916,59.5895,59.4614,59.5142,159500.0
2013-05-21 13:00:00,78.98,79.1,78.96,79.0,146600.0,59.5067,59.5971,59.4916,59.5217,146600.0
2013-05-21 13:10:00,79.01,79.1,78.94,79.09,125100.0,59.5293,59.5971,59.4765,59.5895,125100.0
2013-05-21 13:20:00,79.09,79.19,79.03,79.16,193400.0,59.5895,59.6649,59.5443,59.6423,193400.0
2013-05-21 13:30:00,79.16,79.16,79.11,79.12,108800.0,59.6423,59.6423,59.6046,59.6121,108800.0
2013-05-21 13:40:00,79.12,79.16,79.0,79.14,188100.0,59.6121,59.6423,59.5217,59.6272,188100.0
2013-05-21 13:50:00,79.15,79.23,79.02,79.1,234600.0,59.6347,59.695,59.5368,59.5971,234600.0
2013-05-21 14:00:00,79.1,79.2,79.06,79.13,164500.0,59.5971,59.6724,59.5669,59.6197,164500.0
2013-05-21 14:10:00,79.13,79.47,79.11,79.36,203300.0,59.6197,59.8758,59.6046,59.793,203300.0
2013-05-21 14:20:00,79.36,79.36,79.2,79.21,152400.0,59.793,59.793,59.6724,59.6799,152400.0
2013-05-21 14:30:00,79.21,79.22,79.03,79.14,221100.0,59.6799,59.6875,59.5443,59.6272,221100.0
2013-05-21 14:40:00,79.14,79.22,79.02,79.09,163400.0,59.6272,59.6875,59.5368,59.5895,163400.0
2013-05-21 14:50:00,79.09,79.15,79.03,79.07,153300.0,59.5895,59.6347,59.5443,59.5745,153300.0
2013-05-21 15:00:00,79.08,79.13,79.02,79.09,130500.0,59.582,59.6197,59.5368,59.5895,130500.0
2013-05-21 15:10:00,79.1,79.1,79.0,79.02,195400.0,59.5971,59.5971,59.5217,59.5368,195400.0
2013-05-21 15:20:00,79.03,79.1,79.0,79.0,133700.0,59.5443,59.5971,59.5217,59.5217,133700.0
2013-05-21 15:30:00,79.0,79.02,78.83,78.9,283600.0,59.5217,59.5368,59.3936,59.4464,283600.0
2013-05-21 15:40:00,78.9,78.92,78.7,78.89,550300.0,59.4464,59.4614,59.2957,59.4388,550300.0
2013-05-21 15:50:00,78.88,79.0,78.65,78.72,720400.0,59.4313,59.5217,59.258,59.3108,720400.0
2013-05-22 09:30:00,79.26,79.67,79.18,79.63,657400.0,59.7176,60.0265,59.6573,59.9964,657400.0
2013-05-22 09:40:00,79.62,79.97,79.59,79.93,504900.0,59.9889,60.2526,59.9663,60.2224,504900.0
2013-05-22 09:50:00,79.94,80.68,79.92,80.59,806200.0,60.23,60.7875,60.2149,60.7197,806200.0
2013-05-22 10:00:00,80.59,80.99,80.4,80.66,600000.0,60.7197,61.0211,60.5765,60.7724,600000.0
2013-05-22 10:10:00,80.67,81.0,80.66,80.89,425600.0,60.78,61.0286,60.7724,60.9457,425600.0
2013-05-22 10:20:00,80.89,81.38,80.87,81.23,547800.0,60.9457,61.3149,60.9307,61.2019,547800.0
2013-05-22 10:30:00,81.23,81.3,80.69,80.74,481000.0,61.2019,61.2546,60.795,60.8327,481000.0
2013-05-22 10:40:00,80.76,80.99,80.61,80.78,324700.0,60.8478,61.0211,60.7348,60.8628,324700.0
2013-05-22 10:50:00,80.78,80.94,80.7,80.87,230700.0,60.8628,60.9834,60.8026,60.9307,230700.0
2013-05-22 11:00:00,80.87,80.98,80.66,80.98,194000.0,60.9307,61.0135,60.7724,61.0135,194000.0
2013-05-22 11:10:00,80.98,81.22,80.94,81.01,228600.0,61.0135,61.1944,60.9834,61.0361,228600.0
2013-05-22 11:20:00,81.01,81.24,81.01,81.09,211800.0,61.0361,61.2094,61.0361,61.0964,211800.0
2013-05-22 11:30:00,81.07,81.42,81.07,81.27,340000.0,61.0813,61.345,61.0813,61.232,340000.0
2013-05-22 11:40:00,81.27,81.34,81.13,81.27,192400.0,61.232,61.2848,61.1265,61.232,192400.0
2013-05-22 11:50:00,81.27,81.47,81.22,81.39,201600.0,61.232,61.3827,61.1944,61.3224,201600.0
2013-05-22 12:00:00,81.39,81.56,81.24,81.27,345800.0,61.3224,61.4505,61.2094,61.232,345800.0
2013-05-22 12:10:00,81.26,81.28,80.88,80.9,297000.0,61.2245,61.2396,60.9382,60.9533,297000.0
2013-05-22 12:20:00,80.9,81.1,80.85,80.97,162800.0,60.9533,61.1039,60.9156,61.006,162800.0
2013-05-22 12:30:00,80.98,80.99,80.77,80.79,178100.0,61.0135,61.0211,60.8553,60.8704,178100.0
2013-05-22 12:40:00,80.8,80.96,80.66,80.95,174100.0,60.8779,60.9985,60.7724,60.9909,174100.0
2013-05-22 12:50:00,80.95,81.04,80.94,81.0,102900.0,60.9909,61.0587,60.9834,61.0286,102900.0
2013-05-22 13:00:00,80.99,81.01,80.82,80.92,92500.0,61.0211,61.0361,60.893,60.9683,92500.0
2013-05-22 13:10:00,80.91,80.94,80.79,80.81,67200.0,60.9608,60.9834,60.8704,60.8854,67200.0
2013-05-22 13:20:00,80.82,80.82,80.55,80.56,149000.0,60.893,60.893,60.6896,60.6971,149000.0
2013-05-22 13:30:00,80.56,80.82,80.42,80.79,234000.0,60.6971,60.893,60.5916,60.8704,234000.0
2013-05-22 13:40:00,80.79,80.88,80.41,80.6,194900.0,60.8704,60.9382,60.5841,60.7272,194900.0
2013-05-22 13:50:00,80.61,80.86,80.55,80.77,125800.0,60.7348,60.9231,60.6896,60.8553,125800.0
2013-05-22 14:00:00,80.77,80.86,80.2,80.39,405500.0,60.8553,60.9231,60.4258,60.569,405500.0
2013-05-22 14:10:00,80.39,80.43,80.04,80.21,388900.0,60.569,60.5991,60.3053,60.4334,388900.0
2013-05-22 14:20:00,80.2,80.24,79.9,79.93,216800.0,60.4258,60.456,60.1998,60.2224,216800.0
2013-05-22 14:30:00,79.93,80.06,79.85,80.02,341700.0,60.2224,60.3204,60.1621,60.2902,341700.0
2013-05-22 14:40:00,80.01,80.16,79.93,80.16,193200.0,60.2827,60.3957,60.2224,60.3957,193200.0
2013-05-22 14:50:00,80.16,80.16,79.98,80.12,191500.0,60.3957,60.3957,60.2601,60.3656,191500.0
2013-05-22 15:00:00,80.13,80.13,79.95,80.0,215400.0,60.3731,60.3731,60.2375,60.2752,215400.0
2013-05-22 15:10:00,79.98,80.01,79.87,79.91,140200.0,60.2601,60.2827,60.1772,60.2074,140200.0
2013-05-22 15:20:00,79.91,79.91,79.58,79.65,347200.0,60.2074,60.2074,59.9587,60.0115,347200.0
2013-05-22 15:30:00,79.67,80.09,79.67,79.93,487800.0,60.0265,60.343,60.0265,60.2224,487800.0
2013-05-22 15:40:00,79.92,79.92,79.65,79.67,552700.0,60.2149,60.2149,60.0115,60.0265,552700.0
2013-05-22 15:50:00,79.67,79.89,79.64,79.69,898500.0,60.0265,60.1923,60.0039,60.0416,898500.0
2013-05-23 09:30:00,78.89,79.1,78.71,78.88,664000.0,59.4388,59.5971,59.3032,59.4313,664000.0
2013-05-23 09:40:00,78.86,79.25,78.38,78.43,400900.0,59.4162,59.7101,59.0546,59.0923,400900.0
2013-05-23 09:50:00,78.43,78.61,78.32,78.51,266900.0,59.0923,59.2279,59.0094,59.1525,266900.0
2013-05-23 10:00:00,78.52,78.58,77.79,78.36,952400.0,59.1601,59.2053,58.6101,59.0395,952400.0
2013-05-23 10:10:00,78.34,78.65,78.34,78.44,435500.0,59.0245,59.258,59.0245,59.0998,435500.0
2013-05-23 10:20:00,78.45,78.72,78.44,78.69,300300.0,59.1073,59.3108,59.0998,59.2882,300300.0
2013-05-23 10:30:00,78.69,78.7,78.44,78.5,316600.0,59.2882,59.2957,59.0998,59.145,316600.0
2013-05-23 10:40:00,78.5,78.51,78.36,78.44,175700.0,59.145,59.1525,59.0395,59.0998,175700.0
2013-05-23 10:50:00,78.43,78.62,78.42,78.44,599800.0,59.0923,59.2354,59.0847,59.0998,599800.0
2013-05-23 11:00:00,78.44,78.79,78.43,78.69,162400.0,59.0998,59.3635,59.0923,59.2882,162400.0
2013-05-23 11:10:00,78.69,78.78,78.66,78.74,174200.0,59.2882,59.356,59.2656,59.3258,174200.0
2013-05-23 11:20:00,78.74,78.83,78.6,78.6,268400.0,59.3258,59.3936,59.2203,59.2203,268400.0
2013-05-23 11:30:00,78.6,78.74,78.57,78.67,113000.0,59.2203,59.3258,59.1977,59.2731,113000.0
2013-05-23 11:40:00,78.67,78.73,78.6,78.73,93000.0,59.2731,59.3183,59.2203,59.3183,93000.0
2013-05-23 11:50:00,78.75,78.8,78.7,78.75,148400.0,59.3334,59.371,59.2957,59.3334,148400.0
2013-05-23 12:00:00,78.74,78.86,78.74,78.78,161800.0,59.3258,59.4162,59.3258,59.356,161800.0
2013-05-23 12:10:00,78.78,78.85,78.74,78.84,99100.0,59.356,59.4087,59.3258,59.4012,99100.0
2013-05-23 12:20:00,78.84,78.9,78.8,78.8,67200.0,59.4012,59.4464,59.371,59.371,67200.0
2013-05-23 12:30:00,78.81,78.85,78.77,78.78,98200.0,59.3786,59.4087,59.3484,59.356,98200.0
2013-05-23 12:40:00,78.77,78.79,78.7,78.79,81200.0,59.3484,59.3635,59.2957,59.3635,81200.0
2013-05-23 12:50:00,78.79,78.96,78.76,78.88,128000.0,59.3635,59.4916,59.3409,59.4313,128000.0
2013-05-23 13:00:00,78.88,78.92,78.8,78.83,70800.0,59.4313,59.4614,59.371,59.3936,70800.0
2013-05-23 13:10:00,78.84,78.89,78.78,78.78,79800.0,59.4012,59.4388,59.356,59.356,79800.0
2013-05-23 13:20:00,78.79,78.87,78.79,78.8,95000.0,59.3635,59.4238,59.3635,59.371,95000.0
2013-05-23 13:30:00,78.8,78.86,78.76,78.78,76200.0,59.371,59.4162,59.3409,59.356,76200.0
2013-05-23 13:40:00,78.77,78.8,78.7,78.76,74600.0,59.3484,59.371,59.2957,59.3409,74600.0
2013-05-23 13:50:00,78.75,78.93,78.75,78.93,96200.0,59.3334,59.469,59.3334,59.469,96200.0
2013-05-23 14:00:00,78.93,79.12,78.89,79.07,119900.0,59.469,59.6121,59.4388,59.5745,119900.0
2013-05-23 14:10:00,79.06,79.09,78.98,79.02,138000.0,59.5669,59.5895,59.5067,59.5368,138000.0
2013-05-23 14:20:00,79.02,79.04,78.95,78.95,111000.0,59.5368,59.5519,59.484,59.484,111000.0
2013-05-23 14:30:00,78.96,78.98,78.86,78.97,89800.0,59.4916,59.5067,59.4162,59.4991,89800.0
2013-05-23 14:40:00,78.98,79.06,78.97,79.0,172900.0,59.5067,59.5669,59.4991,59.5217,172900.0
2013-05-23 14:50:00,79.0,79.04,78.91,78.98,104200.0,59.5217,59.5519,59.4539,59.5067,104200.0
2013-05-23 15:00:00,78.98,79.04,78.88,78.89,128200.0,59.5067,59.5519,59.4313,59.4388,128200.0
2013-05-23 15:10:00,78.89,78.99,78.81,78.81,231700.0,59.4388,59.5142,59.3786,59.3786,231700.0
2013-05-23 15:20:00,78.8,78.87,78.78,78.85,159400.0,59.371,59.4238,59.356,59.4087,159400.0
2013-05-23 15:30:00,78.86,78.95,78.81,78.84,232500.0,59.4162,59.484,59.3786,59.4012,232500.0
2013-05-23 15:40:00,78.85,78.99,78.85,78.89,264800.0,59.4087,59.5142,59.4087,59.4388,264800.0
2013-05-23 15:50:00,78.89,79.04,78.89,78.92,581400.0,59.4388,59.5519,59.4388,59.4614,581400.0
2013-05-24 09:30:00,78.5,78.83,78.31,78.64,264500.0,59.145,59.3936,59.0018,59.2505,264500.0
2013-05-24 09:40:00,78.64,78.83,78.54,78.66,159800.0,59.2505,59.3936,59.1751,59.2656,159800.0
2013-05-24 09:50:00,78.67,78.85,78.67,78.75,211500.0,59.2731,59.4087,59.2731,59.3334,211500.0
2013-05-24 10:00:00,78.74,78.74,78.53,78.67,181300.0,59.3258,59.3258,59.1676,59.2731,181300.0
2013-05-24 10:10:00,78.67,78.77,78.58,78.7,138500.0,59.2731,59.3484,59.2053,59.2957,138500.0
2013-05-24 10:20:00,78.7,78.73,78.59,78.73,193300.0,59.2957,59.3183,59.2128,59.3183,193300.0
2013-05-24 10:30:00,78.73,78.77,78.58,78.7,160700.0,59.3183,59.3484,59.2053,59.2957,160700.0
2013-05-24 10:40:00,78.7,78.82,78.67,78.7,173900.0,59.2957,59.3861,59.2731,59.2957,173900.0
2013-05-24 10:50:00,78.7,78.84,78.69,78.82,126100.0,59.2957,59.4012,59.2882,59.3861,126100.0
2013-05-24 11:00:00,78.82,78.91,78.73,78.87,142900.0,59.3861,59.4539,59.3183,59.4238,142900.0
2013-05-24 11:10:00,78.88,78.88,78.74,78.75,124100.0,59.4313,59.4313,59.3258,59.3334,124100.0
2013-05-24 11:20:00,78.74,78.8,78.7,78.76,103500.0,59.3258,59.371,59.2957,59.3409,103500.0
2013-05-24 11:30:00,78.76,78.95,78.72,78.95,70400.0,59.3409,59.484,59.3108,59.484,70400.0
2013-05-24 11:40:00,78.95,79.03,78.86,78.86,163800.0,59.484,59.5443,59.4162,59.4162,163800.0
2013-05-24 11:50:00,78.86,79.02,78.82,79.02,159500.0,59.4162,59.5368,59.3861,59.5368,159500.0
2013-05-24 12:00:00,79.02,79.05,78.9,78.97,101400.0,59.5368,59.5594,59.4464,59.4991,101400.0
2013-05-24 12:10:00,78.98,79.19,78.95,79.17,104900.0,59.5067,59.6649,59.484,59.6498,104900.0
2013-05-24 12:20:00,79.17,79.19,78.98,79.15,92800.0,59.6498,59.6649,59.5067,59.6347,92800.0
2013-05-24 12:30:00,79.17,79.18,79.05,79.11,94700.0,59.6498,59.6573,59.5594,59.6046,94700.0
2013-05-24 12:40:00,79.11,79.23,79.11,79.2,99900.0,59.6046,59.695,59.6046,59.6724,99900.0
2013-05-24 12:50:00,79.19,79.26,79.15,79.16,110200.0,59.6649,59.7176,59.6347,59.6423,110200.0
2013-05-24 13:00:00,79.16,79.23,79.13,79.2,173300.0,59.6423,59.695,59.6197,59.6724,173300.0
2013-05-24 13:10:00,79.21,79.33,79.18,79.31,75900.0,59.6799,59.7704,59.6573,59.7553,75900.0
2013-05-24 13:20:00,79.31,79.31,79.22,79.25,64000.0,59.7553,59.7553,59.6875,59.7101,64000.0
2013-05-24 13:30:00,79.25,79.28,79.2,79.21,94100.0,59.7101,59.7327,59.6724,59.6799,94100.0
2013-05-24 13:40:00,79.21,79.26,79.19,79.25,62000.0,59.6799,59.7176,59.6649,59.7101,62000.0
2013-05-24 13:50:00,79.25,79.28,79.23,79.26,109100.0,59.7101,59.7327,59.695,59.7176,109100.0
2013-05-24 14:00:00,79.27,79.34,79.23,79.32,172600.0,59.7251,59.7779,59.695,59.7628,172600.0
2013-05-24 14:10:00,79.32,79.39,79.31,79.33,141200.0,59.7628,59.8156,59.7553,59.7704,141200.0
2013-05-24 14:20:00,79.32,79.33,79.24,79.24,101100.0,59.7628,59.7704,59.7025,59.7025,101100.0
2013-05-24 14:30:00,79.24,79.27,79.2,79.22,125700.0,59.7025,59.7251,59.6724,59.6875,125700.0
2013-05-24 14:40:00,79.22,79.26,79.2,79.25,71000.0,59.6875,59.7176,59.6724,59.7101,71000.0
2013-05-24 14:50:00,79.25,79.28,79.19,79.27,96600.0,59.7101,59.7327,59.6649,59.7251,96600.0
2013-05-24 15:00:00,79.26,79.34,79.24,79.33,94600.0,59.7176,59.7779,59.7025,59.7704,94600.0
2013-05-24 15:10:00,79.33,79.33,79.23,79.24,111300.0,59.7704,59.7704,59.695,59.7025,111300.0
2013-05-24 15:20:00,79.22,79.25,79.15,79.17,115100.0,59.6875,59.7101,59.6347,59.6498,115100.0
2013-05-24 15:30:00,79.17,79.18,79.03,79.05,156000.0,59.6498,59.6573,59.5443,59.5594,156000.0
2013-05-24 15:40:00,79.04,79.08,78.98,79.0,241800.0,59.5519,59.582,59.5067,59.5217,241800.0
2013-05-24 15:50:00,79.0,79.1,78.95,79.0,580500.0,59.5217,59.5971,59.484,59.5217,580500.0
2013-05-28 09:30:00,79.92,80.19,79.85,79.96,398200.0,60.2149,60.4183,60.1621,60.245,398200.0
2013-05-28 09:40:00,79.98,80.09,79.88,80.09,278900.0,60.2601,60.343,60.1847,60.343,278900.0
2013-05-28 09:50:00,80.08,80.24,79.95,80.2,235600.0,60.3354,60.456,60.2375,60.4258,235600.0
2013-05-28 10:00:00,80.24,80.43,80.07,80.37,357500.0,60.456,60.5991,60.3279,60.5539,357500.0
2013-05-28 10:10:00,80.37,80.5,80.3,80.46,196100.0,60.5539,60.6519,60.5012,60.6217,196100.0
2013-05-28 10:20:00,80.46,80.51,80.38,80.39,175500.0,60.6217,60.6594,60.5615,60.569,175500.0
2013-05-28 10:30:00,80.39,80.5,80.34,80.41,130500.0,60.569,60.6519,60.5313,60.5841,130500.0
2013-05-28 10:40:00,80.41,80.5,80.34,80.46,162600.0,60.5841,60.6519,60.5313,60.6217,162600.0
2013-05-28 10:50:00,80.47,80.56,80.45,80.49,139900.0,60.6293,60.6971,60.6142,60.6443,139900.0
2013-05-28 11:00:00,80.49,80.51,80.26,80.32,171800.0,60.6443,60.6594,60.4711,60.5163,171800.0
2013-05-28 11:10:00,80.31,80.47,80.28,80.44,130000.0,60.5087,60.6293,60.4861,60.6067,130000.0
2013-05-28 11:20:00,80.42,80.63,80.4,80.56,119000.0,60.5916,60.7498,60.5765,60.6971,119000.0
2013-05-28 11:30:00,80.56,80.57,80.25,80.31,128900.0,60.6971,60.7046,60.4635,60.5087,128900.0
2013-05-28 11:40:00,80.31,80.45,80.27,80.4,117400.0,60.5087,60.6142,60.4786,60.5765,117400.0
2013-05-28 11:50:00,80.41,80.47,80.06,80.06,156900.0,60.5841,60.6293,60.3204,60.3204,156900.0
2013-05-28 12:00:00,80.07,80.2,80.06,80.15,94900.0,60.3279,60.4258,60.3204,60.3882,94900.0
2013-05-28 12:10:00,80.16,80.18,80.06,80.06,107700.0,60.3957,60.4108,60.3204,60.3204,107700.0
2013-05-28 12:20:00,80.07,80.14,80.02,80.07,85500.0,60.3279,60.3806,60.2902,60.3279,85500.0
2013-05-28 12:30:00,80.05,80.06,79.92,79.96,204700.0,60.3128,60.3204,60.2149,60.245,204700.0
2013-05-28 12:40:00,79.94,80.03,79.91,80.0,80000.0,60.23,60.2978,60.2074,60.2752,80000.0
2013-05-28 12:50:00,80.01,80.03,79.93,80.0,76500.0,60.2827,60.2978,60.2224,60.2752,76500.0
2013-05-28 13:00:00,80.01,80.16,80.0,80.04,88200.0,60.2827,60.3957,60.2752,60.3053,88200.0
2013-05-28 13:10:00,80.04,80.13,80.03,80.12,85800.0,60.3053,60.3731,60.2978,60.3656,85800.0
2013-05-28 13:20:00,80.12,80.13,79.97,79.98,78100.0,60.3656,60.3731,60.2526,60.2601,78100.0
2013-05-28 13:30:00,79.99,80.0,79.88,79.88,122900.0,60.2676,60.2752,60.1847,60.1847,122900.0
2013-05-28 13:40:00,79.87,79.88,79.58,79.6,179200.0,60.1772,60.1847,59.9587,59.9738,179200.0
2013-05-28 13:50:00,79.62,79.71,79.55,79.65,132300.0,59.9889,60.0567,59.9361,60.0115,132300.0
2013-05-28 14:00:00,79.65,79.67,79.49,79.65,203100.0,60.0115,60.0265,59.8909,60.0115,203100.0
2013-05-28 14:10:00,79.64,79.71,79.53,79.69,142900.0,60.0039,60.0567,59.921,60.0416,142900.0
2013-05-28 14:20:00,79.69,79.73,79.61,79.68,127900.0,60.0416,60.0717,59.9813,60.0341,127900.0
2013-05-28 14:30:00,79.67,79.72,79.56,79.58,126200.0,60.0265,60.0642,59.9436,59.9587,126200.0
2013-05-28 14:40:00,79.59,79.78,79.59,79.73,116100.0,59.9663,60.1094,59.9663,60.0717,116100.0
2013-05-28 14:50:00,79.74,79.9,79.74,79.81,137800.0,60.0793,60.1998,60.0793,60.132,137800.0
2013-05-28 15:00:00,79.81,79.84,79.68,79.77,162900.0,60.132,60.1546,60.0341,60.1019,162900.0
2013-05-28 15:10:00,79.76,79.81,79.66,79.77,175700.0,60.0943,60.132,60.019,60.1019,175700.0
2013-05-28 15:20:00,79.76,79.78,79.7,79.76,155700.0,60.0943,60.1094,60.0491,60.0943,155700.0
2013-05-28 15:30:00,79.76,79.98,79.73,79.95,193000.0,60.0943,60.2601,60.0717,60.2375,193000.0
2013-05-28 15:40:00,79.94,80.01,79.91,79.98,245700.0,60.23,60.2827,60.2074,60.2601,245700.0
2013-05-28 15:50:00,79.98,79.98,79.81,79.82,466700.0,60.2601,60.2601,60.132,60.1395,466700.0
2013-05-29 09:30:00,79.38,79.49,79.29,79.36,583500.0,59.808,59.8909,59.7402,59.793,583500.0
2013-05-29 09:40:00,79.36,79.4,79.18,79.39,246600.0,59.793,59.8231,59.6573,59.8156,246600.0
2013-05-29 09:50:00,79.39,79.4,79.26,79.34,224300.0,59.8156,59.8231,59.7176,59.7779,224300.0
2013-05-29 10:00:00,79.33,79.73,79.31,79.6,287700.0,59.7704,60.0717,59.7553,59.9738,287700.0
2013-05-29 10:10:00,79.59,79.83,79.56,79.81,130800.0,59.9663,60.1471,59.9436,60.132,130800.0
2013-05-29 10:20:00,79.81,79.81,79.61,79.64,241700.0,60.132,60.132,59.9813,60.0039,241700.0
2013-05-29 10:30:00,79.65,79.87,79.6,79.77,181600.0,60.0115,60.1772,59.9738,60.1019,181600.0
2013-05-29 10:40:00,79.76,79.76,79.5,79.55,159500.0,60.0943,60.0943,59.8984,59.9361,159500.0
2013-05-29 10:50:00,79.56,79.6,79.36,79.38,222700.0,59.9436,59.9738,59.793,59.808,222700.0
2013-05-29 11:00:00,79.38,79.42,79.16,79.31,284000.0,59.808,59.8382,59.6423,59.7553,284000.0
2013-05-29 11:10:00,79.32,79.45,79.3,79.42,144100.0,59.7628,59.8608,59.7478,59.8382,144100.0
2013-05-29 11:20:00,79.42,79.62,79.35,79.54,138400.0,59.8382,59.9889,59.7854,59.9286,138400.0
2013-05-29 11:30:00,79.56,79.67,79.4,79.41,99500.0,59.9436,60.0265,59.8231,59.8306,99500.0
2013-05-29 11:40:00,79.41,79.47,79.26,79.43,110800.0,59.8306,59.8758,59.7176,59.8457,110800.0
2013-05-29 11:50:00,79.43,79.51,79.34,79.46,94800.0,59.8457,59.906,59.7779,59.8683,94800.0
2013-05-29 12:00:00,79.46,79.57,79.4,79.42,84800.0,59.8683,59.9512,59.8231,59.8382,84800.0
2013-05-29 12:10:00,79.42,79.54,79.34,79.5,103400.0,59.8382,59.9286,59.7779,59.8984,103400.0
2013-05-29 12:20:00,79.49,79.56,79.29,79.3,94000.0,59.8909,59.9436,59.7402,59.7478,94000.0
2013-05-29 12:30:00,79.31,79.42,79.2,79.4,117800.0,59.7553,59.8382,59.6724,59.8231,117800.0
2013-05-29 12:40:00,79.43,79.46,79.25,79.25,82200.0,59.8457,59.8683,59.7101,59.7101,82200.0
2013-05-29 12:50:00,79.25,79.27,79.09,79.16,106600.0,59.7101,59.7251,59.5895,59.6423,106600.0
2013-05-29 13:00:00,79.16,79.36,79.16,79.32,86000.0,59.6423,59.793,59.6423,59.7628,86000.0
2013-05-29 13:10:00,79.32,79.32,79.14,79.29,94200.0,59.7628,59.7628,59.6272,59.7402,94200.0
2013-05-29 13:20:00,79.31,79.49,79.24,79.49,109100.0,59.7553,59.8909,59.7025,59.8909,109100.0
2013-05-29 13:30:00,79.47,79.53,79.36,79.53,80100.0,59.8758,59.921,59.793,59.921,80100.0
2013-05-29 13:40:00,79.53,79.63,79.48,79.5,89800.0,59.921,59.9964,59.8834,59.8984,89800.0
2013-05-29 13:50:00,79.5,79.68,79.45,79.64,118300.0,59.8984,60.0341,59.8608,60.0039,118300.0
2013-05-29 14:00:00,79.64,79.76,79.59,79.67,131000.0,60.0039,60.0943,59.9663,60.0265,131000.0
2013-05-29 14:10:00,79.68,79.76,79.59,79.59,127900.0,60.0341,60.0943,59.9663,59.9663,127900.0
2013-05-29 14:20:00,79.59,79.66,79.41,79.46,103300.0,59.9663,60.019,59.8306,59.8683,103300.0
2013-05-29 14:30:00,79.47,79.55,79.43,79.52,129800.0,59.8758,59.9361,59.8457,59.9135,129800.0
2013-05-29 14:40:00,79.53,79.63,79.48,79.52,132800.0,59.921,59.9964,59.8834,59.9135,132800.0
2013-05-29 14:50:00,79.52,79.56,79.41,79.41,119600.0,59.9135,59.9436,59.8306,59.8306,119600.0
2013-05-29 15:00:00,79.41,79.48,79.33,79.46,148200.0,59.8306,59.8834,59.7704,59.8683,148200.0
2013-05-29 15:10:00,79.46,79.57,79.43,79.52,104000.0,59.8683,59.9512,59.8457,59.9135,104000.0
2013-05-29 15:20:00,79.53,79.7,79.52,79.69,121300.0,59.921,60.0491,59.9135,60.0416,121300.0
2013-05-29 15:30:00,79.69,79.73,79.54,79.58,176300.0,60.0416,60.0717,59.9286,59.9587,176300.0
2013-05-29 15:40:00,79.58,79.61,79.47,79.54,257100.0,59.9587,59.9813,59.8758,59.9286,257100.0
2013-05-29 15:50:00,79.53,79.56,79.42,79.53,448300.0,59.921,59.9436,59.8382,59.921,448300.0
2013-05-30 09:30:00,79.55,79.98,79.55,79.97,198600.0,59.9361,60.2601,59.9361,60.2526,198600.0
2013-05-30 09:40:00,79.98,80.1,79.88,80.03,207900.0,60.2601,60.3505,60.1847,60.2978,207900.0
2013-05-30 09:50:00,80.04,80.08,79.82,79.86,166600.0,60.3053,60.3354,60.1395,60.1697,166600.0
2013-05-30 10:00:00,79.84,79.85,79.54,79.63,196800.0,60.1546,60.1621,59.9286,59.9964,196800.0
2013-05-30 10:10:00,79.62,79.72,79.44,79.57,242400.0,59.9889,60.0642,59.8532,59.9512,242400.0
2013-05-30 10:20:00,79.58,79.64,79.22,79.27,232200.0,59.9587,60.0039,59.6875,59.7251,232200.0
2013-05-30 10:30:00,79.27,79.6,79.2,79.49,218100.0,59.7251,59.9738,59.6724,59.8909,218100.0
2013-05-30 10:40:00,79.5,79.53,79.35,79.48,117800.0,59.8984,59.921,59.7854,59.8834,117800.0
2013-05-30 10:50:00,79.49,79.68,79.37,79.63,119100.0,59.8909,60.0341,59.8005,59.9964,119100.0
2013-05-30 11:00:00,79.64,79.7,79.43,79.48,105700.0,60.0039,60.0491,59.8457,59.8834,105700.0
2013-05-30 11:10:00,79.48,79.55,79.16,79.17,125500.0,59.8834,59.9361,59.6423,59.6498,125500.0
2013-05-30 11:20:00,79.16,79.43,79.13,79.43,104900.0,59.6423,59.8457,59.6197,59.8457,104900.0
2013-05-30 11:30:00,79.43,79.57,79.42,79.55,92900.0,59.8457,59.9512,59.8382,59.9361,92900.0
2013-05-30 11:40:00,79.55,79.72,79.55,79.62,97100.0,59.9361,60.0642,59.9361,59.9889,97100.0
2013-05-30 11:50:00,79.62,79.8,79.61,79.67,103500.0,59.9889,60.1245,59.9813,60.0265,103500.0
2013-05-30 12:00:00,79.68,79.69,79.44,79.44,143400.0,60.0341,60.0416,59.8532,59.8532,143400.0
2013-05-30 12:10:00,79.44,79.52,79.37,79.38,144700.0,59.8532,59.9135,59.8005,59.808,144700.0
2013-05-30 12:20:00,79.38,79.57,79.34,79.51,77500.0,59.808,59.9512,59.7779,59.906,77500.0
2013-05-30 12:30:00,79.5,79.51,79.4,79.4,60400.0,59.8984,59.906,59.8231,59.8231,60400.0
2013-05-30 12:40:00,79.4,79.52,79.38,79.52,83200.0,59.8231,59.9135,59.808,59.9135,83200.0
2013-05-30 12:50:00,79.53,79.57,79.42,79.48,81400.0,59.921,59.9512,59.8382,59.8834,81400.0
2013-05-30 13:00:00,79.47,79.54,79.4,79.41,88100.0,59.8758,59.9286,59.8231,59.8306,88100.0
2013-05-30 13:10:00,79.4,79.5,79.36,79.48,88100.0,59.8231,59.8984,59.793,59.8834,88100.0
2013-05-30 13:20:00,79.48,79.68,79.48,79.67,71600.0,59.8834,60.0341,59.8834,60.0265,71600.0
2013-05-30 13:30:00,79.68,79.7,79.62,79.68,79800.0,60.0341,60.0491,59.9889,60.0341,79800.0
2013-05-30 13:40:00,79.67,79.72,79.65,79.68,78600.0,60.0265,60.0642,60.0115,60.0341,78600.0
2013-05-30 13:50:00,79.68,79.72,79.65,79.67,60200.0,60.0341,60.0642,60.0115,60.0265,60200.0
2013-05-30 14:00:00,79.69,79.71,79.57,79.57,69900.0,60.0416,60.0567,59.9512,59.9512,69900.0
2013-05-30 14:10:00,79.58,79.62,79.55,79.59,90700.0,59.9587,59.9889,59.9361,59.9663,90700.0
2013-05-30 14:20:00,79.6,79.69,79.59,79.69,90200.0,59.9738,60.0416,59.9663,60.0416,90200.0
2013-05-30 14:30:00,79.7,79.7,79.54,79.61,96800.0,60.0491,60.0491,59.9286,59.9813,96800.0
2013-05-30 14:40:00,79.61,79.7,79.61,79.7,75600.0,59.9813,60.0491,59.9813,60.0491,75600.0
2013-05-30 14:50:00,79.7,79.71,79.64,79.66,84600.0,60.0491,60.0567,60.0039,60.019,84600.0
2013-05-30 15:00:00,79.66,79.67,79.61,79.65,70600.0,60.019,60.0265,59.9813,60.0115,70600.0
2013-05-30 15:10:00,79.66,79.66,79.54,79.62,131500.0,60.019,60.019,59.9286,59.9889,131500.0
2013-05-30 15:20:00,79.63,79.69,79.51,79.53,117800.0,59.9964,60.0416,59.906,59.921,117800.0
2013-05-30 15:30:00,79.52,79.56,79.43,79.53,176200.0,59.9135,59.9436,59.8457,59.921,176200.0
2013-05-30 15:40:00,79.53,79.6,79.45,79.45,226500.0,59.921,59.9738,59.8608,59.8608,226500.0
2013-05-30 15:50:00,79.45,79.47,79.33,79.44,312100.0,59.8608,59.8758,59.7704,59.8532,312100.0
2013-05-31 09:30:00,79.65,79.85,79.46,79.85,262000.0,60.0115,60.1621,59.8683,60.1621,262000.0
2013-05-31 09:40:00,79.83,80.15,79.58,79.63,244400.0,60.1471,60.3882,59.9587,59.9964,244400.0
2013-05-31 09:50:00,79.63,79.75,79.49,79.65,192600.0,59.9964,60.0868,59.8909,60.0115,192600.0
2013-05-31 10:00:00,79.67,79.85,79.55,79.58,124100.0,60.0265,60.1621,59.9361,59.9587,124100.0
2013-05-31 10:10:00,79.55,79.72,79.51,79.72,119500.0,59.9361,60.0642,59.906,60.0642,119500.0
2013-05-31 10:20:00,79.73,79.73,79.5,79.57,134400.0,60.0717,60.0717,59.8984,59.9512,134400.0
2013-05-31 10:30:00,79.58,79.88,79.58,79.82,91500.0,59.9587,60.1847,59.9587,60.1395,91500.0
2013-05-31 10:40:00,79.83,80.0,79.81,79.91,84700.0,60.1471,60.2752,60.132,60.2074,84700.0
2013-05-31 10:50:00,79.93,80.02,79.93,80.01,125300.0,60.2224,60.2902,60.2224,60.2827,125300.0
2013-05-31 11:00:00,80.01,80.33,79.98,80.32,187800.0,60.2827,60.5238,60.2601,60.5163,187800.0
2013-05-31 11:10:00,80.3,80.38,80.15,80.16,161100.0,60.5012,60.5615,60.3882,60.3957,161100.0
2013-05-31 11:20:00,80.16,80.2,79.96,80.01,102700.0,60.3957,60.4258,60.245,60.2827,102700.0
2013-05-31 11:30:00,80.0,80.07,79.89,79.97,164000.0,60.2752,60.3279,60.1923,60.2526,164000.0
2013-05-31 11:40:00,79.97,79.97,79.79,79.79,91200.0,60.2526,60.2526,60.1169,60.1169,91200.0
2013-05-31 11:50:00,79.8,79.88,79.74,79.87,100700.0,60.1245,60.1847,60.0793,60.1772,100700.0
2013-05-31 12:00:00,79.86,79.86,79.71,79.8,78900.0,60.1697,60.1697,60.0567,60.1245,78900.0
2013-05-31 12:10:00,79.81,79.83,79.43,79.49,134500.0,60.132,60.1471,59.8457,59.8909,134500.0
2013-05-31 12:20:00,79.49,79.7,79.48,79.68,72600.0,59.8909,60.0491,59.8834,60.0341,72600.0
2013-05-31 12:30:00,79.69,79.74,79.58,79.7,69200.0,60.0416,60.0793,59.9587,60.0491,69200.0
2013-05-31 12:40:00,79.7,79.74,79.62,79.69,50700.0,60.0491,60.0793,59.9889,60.0416,50700.0
2013-05-31 12:50:00,79.69,79.71,79.58,79.59,67500.0,60.0416,60.0567,59.9587,59.9663,67500.0
2013-05-31 13:00:00,79.57,79.88,79.57,79.86,82500.0,59.9512,60.1847,59.9512,60.1697,82500.0
2013-05-31 13:10:00,79.87,79.89,79.7,79.71,49000.0,60.1772,60.1923,60.0491,60.0567,49000.0
2013-05-31 13:20:00,79.72,79.78,79.69,79.69,73900.0,60.0642,60.1094,60.0416,60.0416,73900.0
2013-05-31 13:30:00,79.7,79.7,79.56,79.59,61700.0,60.0491,60.0491,59.9436,59.9663,61700.0
2013-05-31 13:40:00,79.58,79.69,79.55,79.62,72900.0,59.9587,60.0416,59.9361,59.9889,72900.0
2013-05-31 13:50:00,79.62,79.72,79.62,79.69,65400.0,59.9889,60.0642,59.9889,60.0416,65400.0
2013-05-31 14:00:00,79.7,79.74,79.62,79.66,77300.0,60.0491,60.0793,59.9889,60.019,77300.0
2013-05-31 14:10:00,79.65,79.65,79.42,79.46,84400.0,60.0115,60.0115,59.8382,59.8683,84400.0
2013-05-31 14:20:00,79.46,79.53,79.44,79.5,120200.0,59.8683,59.921,59.8532,59.8984,120200.0
2013-05-31 14:30:00,79.51,79.55,79.26,79.33,158600.0,59.906,59.9361,59.7176,59.7704,158600.0
2013-05-31 14:40:00,79.33,79.34,79.24,79.25,103900.0,59.7704,59.7779,59.7025,59.7101,103900.0
2013-05-31 14:50:00,79.25,79.3,79.15,79.21,132300.0,59.7101,59.7478,59.6347,59.6799,132300.0
2013-05-31 15:00:00,79.2,79.45,79.14,79.43,161100.0,59.6724,59.8608,59.6272,59.8457,161100.0
2013-05-31 15:10:00,79.43,79.48,79.33,79.34,127900.0,59.8457,59.8834,59.7704,59.7779,127900.0
2013-05-31 15:20:00,79.34,79.47,79.24,79.25,131900.0,59.7779,59.8758,59.7025,59.7101,131900.0
2013-05-31 15:30:00,79.24,79.32,79.05,79.18,170600.0,59.7025,59.7628,59.5594,59.6573,170600.0
2013-05-31 15:40:00,79.17,79.27,79.08,79.08,272200.0,59.6498,59.7251,59.582,59.582,272200.0
2013-05-31 15:50:00,79.08,79.08,78.68,78.68,758200.0,59.582,59.582,59.2806,59.2806,758200.0
2013-06-03 09:30:00,78.65,78.88,78.25,78.29,331900.0,59.258,59.4313,58.9566,58.9868,331900.0
2013-06-03 09:40:00,78.29,78.3,78.1,78.23,295900.0,58.9868,58.9943,58.8436,58.9416,295900.0
2013-06-03 09:50:00,78.23,78.68,78.23,78.43,172100.0,58.9416,59.2806,58.9416,59.0923,172100.0
2013-06-03 10:00:00,78.41,78.98,78.27,78.87,192700.0,59.0772,59.5067,58.9717,59.4238,192700.0
2013-06-03 10:10:00,78.87,78.96,78.67,78.75,176400.0,59.4238,59.4916,59.2731,59.3334,176400.0
2013-06-03 10:20:00,78.76,78.84,78.38,78.5,181400.0,59.3409,59.4012,59.0546,59.145,181400.0
2013-06-03 10:30:00,78.5,78.63,78.42,78.55,169600.0,59.145,59.2429,59.0847,59.1827,169600.0
2013-06-03 10:40:00,78.56,78.57,78.3,78.42,233700.0,59.1902,59.1977,58.9943,59.0847,233700.0
2013-06-03 10:50:00,78.42,78.58,78.4,78.46,147300.0,59.0847,59.2053,59.0697,59.1149,147300.0
2013-06-03 11:00:00,78.46,78.53,78.32,78.45,121100.0,59.1149,59.1676,59.0094,59.1073,121100.0
2013-06-03 11:10:00,78.45,78.5,78.22,78.32,125700.0,59.1073,59.145,58.934,59.0094,125700.0
2013-06-03 11:20:00,78.32,78.38,78.05,78.15,180200.0,59.0094,59.0546,58.806,58.8813,180200.0
2013-06-03 11:30:00,78.14,78.32,78.11,78.16,168500.0,58.8738,59.0094,58.8512,58.8888,168500.0
2013-06-03 11:40:00,78.16,78.44,78.09,78.38,154900.0,58.8888,59.0998,58.8361,59.0546,154900.0
2013-06-03 11:50:00,78.38,78.46,78.31,78.43,82400.0,59.0546,59.1149,59.0018,59.0923,82400.0
2013-06-03 12:00:00,78.42,78.55,78.37,78.55,146100.0,59.0847,59.1827,59.0471,59.1827,146100.0
2013-06-03 12:10:00,78.56,78.65,78.46,78.53,84800.0,59.1902,59.258,59.1149,59.1676,84800.0
2013-06-03 12:20:00,78.52,78.54,78.38,78.5,87100.0,59.1601,59.1751,59.0546,59.145,87100.0
2013-06-03 12:30:00,78.51,78.55,78.34,78.38,76900.0,59.1525,59.1827,59.0245,59.0546,76900.0
2013-06-03 12:40:00,78.37,78.63,78.36,78.54,70000.0,59.0471,59.2429,59.0395,59.1751,70000.0
2013-06-03 12:50:00,78.55,78.55,78.39,78.47,53300.0,59.1827,59.1827,59.0621,59.1224,53300.0
2013-06-03 13:00:00,78.46,78.58,78.41,78.5,102800.0,59.1149,59.2053,59.0772,59.145,102800.0
2013-06-03 13:10:00,78.5,78.54,78.46,78.53,50900.0,59.145,59.1751,59.1149,59.1676,50900.0
2013-06-03 13:20:00,78.53,78.53,78.36,78.4,76400.0,59.1676,59.1676,59.0395,59.0697,76400.0
2013-06-03 13:30:00,78.4,78.54,78.39,78.49,59500.0,59.0697,59.1751,59.0621,59.1375,59500.0
2013-06-03 13:40:00,78.48,78.57,78.43,78.55,107600.0,59.1299,59.1977,59.0923,59.1827,107600.0
2013-06-03 13:50:00,78.54,78.68,78.53,78.53,93800.0,59.1751,59.2806,59.1676,59.1676,93800.0
2013-06-03 14:00:00,78.53,78.91,78.5,78.91,158100.0,59.1676,59.4539,59.145,59.4539,158100.0
2013-06-03 14:10:00,78.9,78.91,78.74,78.74,101900.0,59.4464,59.4539,59.3258,59.3258,101900.0
2013-06-03 14:20:00,78.74,78.86,78.72,78.76,79400.0,59.3258,59.4162,59.3108,59.3409,79400.0
2013-06-03 14:30:00,78.75,78.81,78.66,78.75,75300.0,59.3334,59.3786,59.2656,59.3334,75300.0
2013-06-03 14:40:00,78.74,78.98,78.74,78.8,133700.0,59.3258,59.5067,59.3258,59.371,133700.0
2013-06-03 14:50:00,78.81,78.91,78.7,78.76,111600.0,59.3786,59.4539,59.2957,59.3409,111600.0
2013-06-03 15:00:00,78.77,78.87,78.71,78.76,105600.0,59.3484,59.4238,59.3032,59.3409,105600.0
2013-06-03 15:10:00,78.76,78.88,78.73,78.79,106600.0,59.3409,59.4313,59.3183,59.3635,106600.0
2013-06-03 15:20:00,78.8,78.91,78.76,78.81,133300.0,59.371,59.4539,59.3409,59.3786,133300.0
2013-06-03 15:30:00,78.8,78.9,78.76,78.87,168600.0,59.371,59.4464,59.3409,59.4238,168600.0
2013-06-03 15:40:00,78.87,79.03,78.86,78.98,277700.0,59.4238,59.5443,59.4162,59.5067,277700.0
2013-06-03 15:50:00,78.99,79.08,78.9,79.05,357400.0,59.5142,59.582,59.4464,59.5594,357400.0
2013-06-04 09:30:00,78.5,78.82,78.47,78.64,520900.0,59.446,59.6883,59.4233,59.552,520900.0
2013-06-04 09:40:00,78.63,78.71,78.52,78.67,349100.0,59.5445,59.605,59.4612,59.5748,349100.0
2013-06-04 09:50:00,78.66,78.69,78.53,78.62,145500.0,59.5672,59.5899,59.4687,59.5369,145500.0
2013-06-04 10:00:00,78.62,78.77,78.6,78.63,246200.0,59.5369,59.6505,59.5217,59.5445,246200.0
2013-06-04 10:10:00,78.63,78.68,78.45,78.56,183100.0,59.5445,59.5823,59.4081,59.4914,183100.0
2013-06-04 10:20:00,78.57,78.69,78.55,78.69,107500.0,59.499,59.5899,59.4839,59.5899,107500.0
2013-06-04 10:30:00,78.69,78.78,78.58,78.59,165300.0,59.5899,59.6581,59.5066,59.5142,165300.0
2013-06-04 10:40:00,78.6,78.67,78.51,78.51,399800.0,59.5217,59.5748,59.4536,59.4536,399800.0
2013-06-04 10:50:00,78.51,78.54,78.3,78.3,130900.0,59.4536,59.4763,59.2946,59.2946,130900.0
2013-06-04 11:00:00,78.31,78.33,78.14,78.18,125800.0,59.3021,59.3173,59.1734,59.2037,125800.0
2013-06-04 11:10:00,78.18,78.41,78.17,78.29,81300.0,59.2037,59.3779,59.1961,59.287,81300.0
2013-06-04 11:20:00,78.29,78.4,78.22,78.23,79400.0,59.287,59.3703,59.234,59.2415,79400.0
2013-06-04 11:30:00,78.23,78.26,78.05,78.19,113400.0,59.2415,59.2643,59.1052,59.2113,113400.0
2013-06-04 11:40:00,78.19,78.27,78.0,78.04,122600.0,59.2113,59.2718,59.0674,59.0977,122600.0
2013-06-04 11:50:00,78.04,78.21,78.0,78.05,75600.0,59.0977,59.2264,59.0674,59.1052,75600.0
2013-06-04 12:00:00,78.04,78.07,77.77,77.81,149600.0,59.0977,59.1204,58.8932,58.9235,149600.0
2013-06-04 12:10:00,77.81,77.88,77.61,77.62,139600.0,58.9235,58.9765,58.772,58.7796,139600.0
2013-06-04 12:20:00,77.63,77.73,77.51,77.6,89000.0,58.7872,58.8629,58.6963,58.7645,89000.0
2013-06-04 12:30:00,77.59,77.67,77.56,77.62,123800.0,58.7569,58.8175,58.7342,58.7796,123800.0
2013-06-04 12:40:00,77.63,77.65,77.34,77.47,144500.0,58.7872,58.8023,58.5676,58.666,144500.0
2013-06-04 12:50:00,77.47,77.59,77.45,77.45,103300.0,58.666,58.7569,58.6509,58.6509,103300.0
2013-06-04 13:00:00,77.47,77.5,77.41,77.49,86900.0,58.666,58.6887,58.6206,58.6812,86900.0
2013-06-04 13:10:00,77.5,77.51,77.43,77.43,87900.0,58.6887,58.6963,58.6357,58.6357,87900.0
2013-06-04 13:20:00,77.42,77.42,76.82,76.92,256000.0,58.6282,58.6282,58.1738,58.2495,256000.0
2013-06-04 13:30:00,76.92,77.02,76.64,76.75,193600.0,58.2495,58.3252,58.0375,58.1208,193600.0
2013-06-04 13:40:00,76.75,76.81,76.43,76.44,298000.0,58.1208,58.1662,57.8785,57.886,298000.0
2013-06-04 13:50:00,76.44,76.7,76.44,76.52,304400.0,57.886,58.0829,57.886,57.9466,304400.0
2013-06-04 14:00:00,76.52,76.62,76.28,76.29,257600.0,57.9466,58.0223,57.7649,57.7724,257600.0
2013-06-04 14:10:00,76.28,76.49,76.08,76.47,286300.0,57.7649,57.9239,57.6134,57.9087,286300.0
2013-06-04 14:20:00,76.47,76.56,76.41,76.52,174500.0,57.9087,57.9769,57.8633,57.9466,174500.0
2013-06-04 14:30:00,76.53,76.72,76.53,76.71,147400.0,57.9542,58.0981,57.9542,58.0905,147400.0
2013-06-04 14:40:00,76.71,76.92,76.71,76.91,212500.0,58.0905,58.2495,58.0905,58.2419,212500.0
2013-06-04 14:50:00,76.91,76.97,76.71,76.78,206500.0,58.2419,58.2874,58.0905,58.1435,206500.0
2013-06-04 15:00:00,76.78,76.97,76.72,76.85,159500.0,58.1435,58.2874,58.0981,58.1965,159500.0
2013-06-04 15:10:00,76.85,76.89,76.56,76.63,153000.0,58.1965,58.2268,57.9769,58.0299,153000.0
2013-06-04 15:20:00,76.65,76.73,76.6,76.66,241800.0,58.0451,58.1056,58.0072,58.0526,241800.0
2013-06-04 15:30:00,76.66,76.91,76.63,76.81,247200.0,58.0526,58.2419,58.0299,58.1662,247200.0
2013-06-04 15:40:00,76.82,76.94,76.77,76.79,363400.0,58.1738,58.2647,58.1359,58.1511,363400.0
2013-06-04 15:50:00,76.79,76.85,76.63,76.63,574000.0,58.1511,58.1965,58.0299,58.0299,574000.0
2013-06-05 09:30:00,76.1,76.5,76.07,76.4,462300.0,57.6286,57.9315,57.6058,57.8557,462300.0
2013-06-05 09:40:00,76.37,76.85,76.15,76.65,329200.0,57.833,58.1965,57.6664,58.0451,329200.0
2013-06-05 09:50:00,76.65,76.75,76.36,76.38,189200.0,58.0451,58.1208,57.8254,57.8406,189200.0
2013-06-05 10:00:00,76.37,76.56,76.22,76.3,222800.0,57.833,57.9769,57.7194,57.78,222800.0
2013-06-05 10:10:00,76.31,76.38,76.17,76.24,203200.0,57.7876,57.8406,57.6816,57.7346,203200.0
2013-06-05 10:20:00,76.24,76.39,76.08,76.32,183600.0,57.7346,57.8482,57.6134,57.7952,183600.0
2013-06-05 10:30:00,76.32,76.38,76.19,76.24,154300.0,57.7952,57.8406,57.6967,57.7346,154300.0
2013-06-05 10:40:00,76.23,76.34,76.03,76.06,149700.0,57.727,57.8103,57.5755,57.5983,149700.0
2013-06-05 10:50:00,76.06,76.06,75.71,75.74,310700.0,57.5983,57.5983,57.3332,57.3559,310700.0
2013-06-05 11:00:00,75.75,75.79,75.5,75.61,310000.0,57.3635,57.3938,57.1742,57.2575,310000.0
2013-06-05 11:10:00,75.63,75.64,75.51,75.51,272300.0,57.2726,57.2802,57.1818,57.1818,272300.0
2013-06-05 11:20:00,75.51,75.67,75.42,75.54,229800.0,57.1818,57.3029,57.1136,57.2045,229800.0
2013-06-05 11:30:00,75.54,75.74,75.41,75.72,174000.0,57.2045,57.3559,57.106,57.3408,174000.0
2013-06-05 11:40:00,75.72,75.9,75.68,75.89,132300.0,57.3408,57.4771,57.3105,57.4695,132300.0
2013-06-05 11:50:00,75.88,75.93,75.65,75.71,172600.0,57.462,57.4998,57.2878,57.3332,172600.0
2013-06-05 12:00:00,75.72,75.8,75.28,75.35,177700.0,57.3408,57.4014,57.0076,57.0606,177700.0
2013-06-05 12:10:00,75.34,75.41,75.22,75.28,173000.0,57.053,57.106,56.9622,57.0076,173000.0
2013-06-05 12:20:00,75.28,75.35,75.21,75.3,164900.0,57.0076,57.0606,56.9546,57.0227,164900.0
2013-06-05 12:30:00,75.31,75.31,75.05,75.09,176900.0,57.0303,57.0303,56.8334,56.8637,176900.0
2013-06-05 12:40:00,75.09,75.2,75.08,75.12,99000.0,56.8637,56.947,56.8561,56.8864,99000.0
2013-06-05 12:50:00,75.11,75.23,75.08,75.16,94900.0,56.8789,56.9697,56.8561,56.9167,94900.0
2013-06-05 13:00:00,75.15,75.44,75.1,75.37,142300.0,56.9091,57.1288,56.8713,57.0757,142300.0
2013-06-05 13:10:00,75.36,75.45,75.25,75.31,145100.0,57.0682,57.1363,56.9849,57.0303,145100.0
2013-06-05 13:20:00,75.31,75.51,75.31,75.47,98100.0,57.0303,57.1818,57.0303,57.1515,98100.0
2013-06-05 13:30:00,75.48,75.53,75.41,75.52,109600.0,57.159,57.1969,57.106,57.1893,109600.0
2013-06-05 13:40:00,75.52,75.56,75.43,75.45,100900.0,57.1893,57.2196,57.1212,57.1363,100900.0
2013-06-05 13:50:00,75.45,75.47,75.34,75.36,70300.0,57.1363,57.1515,57.053,57.0682,70300.0
2013-06-05 14:00:00,75.36,75.48,75.29,75.41,85800.0,57.0682,57.159,57.0152,57.106,85800.0
2013-06-05 14:10:00,75.42,75.48,75.33,75.42,85800.0,57.1136,57.159,57.0455,57.1136,85800.0
2013-06-05 14:20:00,75.42,75.43,75.04,75.11,244200.0,57.1136,57.1212,56.8258,56.8789,244200.0
2013-06-05 14:30:00,75.09,75.33,74.91,75.27,253000.0,56.8637,57.0455,56.7274,57.0,253000.0
2013-06-05 14:40:00,75.26,75.31,75.12,75.24,230700.0,56.9924,57.0303,56.8864,56.9773,230700.0
2013-06-05 14:50:00,75.24,75.32,75.11,75.21,227100.0,56.9773,57.0379,56.8789,56.9546,227100.0
2013-06-05 15:00:00,75.22,75.3,75.1,75.12,140700.0,56.9622,57.0227,56.8713,56.8864,140700.0
2013-06-05 15:10:00,75.11,75.34,75.07,75.25,212000.0,56.8789,57.053,56.8486,56.9849,212000.0
2013-06-05 15:20:00,75.26,75.39,75.05,75.35,149800.0,56.9924,57.0909,56.8334,57.0606,149800.0
2013-06-05 15:30:00,75.37,75.39,75.18,75.33,158400.0,57.0757,57.0909,56.9319,57.0455,158400.0
2013-06-05 15:40:00,75.34,75.37,75.2,75.27,260300.0,57.053,57.0757,56.947,57.0,260300.0
2013-06-05 15:50:00,75.26,75.28,75.05,75.11,635200.0,56.9924,57.0076,56.8334,56.8789,635200.0
2013-06-06 09:30:00,75.04,75.55,75.01,75.54,588700.0,56.8258,57.2121,56.8031,57.2045,588700.0
2013-06-06 09:40:00,75.54,75.67,75.4,75.65,377200.0,57.2045,57.3029,57.0985,57.2878,377200.0
2013-06-06 09:50:00,75.65,75.68,75.25,75.65,290000.0,57.2878,57.3105,56.9849,57.2878,290000.0
2013-06-06 10:00:00,75.65,75.81,75.61,75.67,229000.0,57.2878,57.4089,57.2575,57.3029,229000.0
2013-06-06 10:10:00,75.67,75.84,75.59,75.68,258100.0,57.3029,57.4317,57.2423,57.3105,258100.0
2013-06-06 10:20:00,75.69,76.43,75.67,76.42,474300.0,57.3181,57.8785,57.3029,57.8709,474300.0
2013-06-06 10:30:00,76.42,76.62,76.3,76.41,498600.0,57.8709,58.0223,57.78,57.8633,498600.0
2013-06-06 10:40:00,76.41,76.69,76.28,76.68,388100.0,57.8633,58.0753,57.7649,58.0678,388100.0
2013-06-06 10:50:00,76.68,76.92,76.56,76.76,511100.0,58.0678,58.2495,57.9769,58.1284,511100.0
2013-06-06 11:00:00,76.77,76.77,76.62,76.66,265600.0,58.1359,58.1359,58.0223,58.0526,265600.0
2013-06-06 11:10:00,76.66,76.72,76.65,76.68,185800.0,58.0526,58.0981,58.0451,58.0678,185800.0
2013-06-06 11:20:00,76.68,76.69,76.61,76.65,247300.0,58.0678,58.0753,58.0148,58.0451,247300.0
2013-06-06 11:30:00,76.65,76.79,76.62,76.74,182200.0,58.0451,58.1511,58.0223,58.1132,182200.0
2013-06-06 11:40:00,76.74,76.77,76.7,76.72,204300.0,58.1132,58.1359,58.0829,58.0981,204300.0
2013-06-06 11:50:00,76.73,76.73,76.5,76.59,298300.0,58.1056,58.1056,57.9315,57.9996,298300.0
2013-06-06 12:00:00,76.58,76.59,76.34,76.34,205400.0,57.992,57.9996,57.8103,57.8103,205400.0
2013-06-06 12:10:00,76.33,76.6,76.31,76.53,215500.0,57.8027,58.0072,57.7876,57.9542,215500.0
2013-06-06 12:20:00,76.54,76.54,76.1,76.37,218600.0,57.9618,57.9618,57.6286,57.833,218600.0
2013-06-06 12:30:00,76.38,76.46,76.27,76.31,256100.0,57.8406,57.9012,57.7573,57.7876,256100.0
2013-06-06 12:40:00,76.31,76.51,76.28,76.36,158600.0,57.7876,57.939,57.7649,57.8254,158600.0
2013-06-06 12:50:00,76.39,76.45,76.23,76.45,137300.0,57.8482,57.8936,57.727,57.8936,137300.0
2013-06-06 13:00:00,76.44,76.75,76.43,76.68,163100.0,57.886,58.1208,57.8785,58.0678,163100.0
2013-06-06 13:10:00,76.69,76.82,76.65,76.76,249400.0,58.0753,58.1738,58.0451,58.1284,249400.0
2013-06-06 13:20:00,76.75,76.77,76.57,76.62,118200.0,58.1208,58.1359,57.9845,58.0223,118200.0
2013-06-06 13:30:00,76.63,76.77,76.61,76.77,140700.0,58.0299,58.1359,58.0148,58.1359,140700.0
2013-06-06 13:40:00,76.77,76.9,76.72,76.87,200300.0,58.1359,58.2344,58.0981,58.2117,200300.0
2013-06-06 13:50:00,76.88,76.9,76.79,76.83,137900.0,58.2192,58.2344,58.1511,58.1814,137900.0
2013-06-06 14:00:00,76.84,76.9,76.77,76.9,170400.0,58.1889,58.2344,58.1359,58.2344,170400.0
2013-06-06 14:10:00,76.9,76.97,76.86,76.9,201800.0,58.2344,58.2874,58.2041,58.2344,201800.0
2013-06-06 14:20:00,76.9,76.93,76.87,76.89,194300.0,58.2344,58.2571,58.2117,58.2268,194300.0
2013-06-06 14:30:00,76.89,76.93,76.73,76.76,184300.0,58.2268,58.2571,58.1056,58.1284,184300.0
2013-06-06 14:40:00,76.75,76.97,76.75,76.97,143500.0,58.1208,58.2874,58.1208,58.2874,143500.0
2013-06-06 14:50:00,76.97,77.11,76.95,77.04,163800.0,58.2874,58.3934,58.2722,58.3404,163800.0
2013-06-06 15:00:00,77.03,77.05,77.0,77.02,238800.0,58.3328,58.348,58.3101,58.3252,238800.0
2013-06-06 15:10:00,77.02,77.05,77.0,77.02,210400.0,58.3252,58.348,58.3101,58.3252,210400.0
2013-06-06 15:20:00,77.03,77.17,77.02,77.13,231600.0,58.3328,58.4388,58.3252,58.4085,231600.0
2013-06-06 15:30:00,77.14,77.26,77.11,77.18,284100.0,58.4161,58.507,58.3934,58.4464,284100.0
2013-06-06 15:40:00,77.17,77.32,77.17,77.31,388700.0,58.4388,58.5524,58.4388,58.5449,388700.0
2013-06-06 15:50:00,77.31,77.37,77.25,77.27,682700.0,58.5449,58.5903,58.4994,58.5146,682700.0
2013-06-07 09:30:00,77.73,78.09,77.59,78.08,314000.0,58.8629,59.1355,58.7569,59.128,314000.0
2013-06-07 09:40:00,78.06,78.08,77.66,77.95,288600.0,59.1128,59.128,58.8099,59.0295,288600.0
2013-06-07 09:50:00,77.93,78.3,77.92,78.24,235200.0,59.0144,59.2946,59.0068,59.2491,235200.0
2013-06-07 10:00:00,78.24,78.56,78.2,78.55,233600.0,59.2491,59.4914,59.2188,59.4839,233600.0
2013-06-07 10:10:00,78.56,78.7,78.52,78.63,281800.0,59.4914,59.5975,59.4612,59.5445,281800.0
2013-06-07 10:20:00,78.63,78.84,78.6,78.74,235400.0,59.5445,59.7035,59.5217,59.6278,235400.0
2013-06-07 10:30:00,78.74,78.85,78.66,78.85,140900.0,59.6278,59.7111,59.5672,59.7111,140900.0
2013-06-07 10:40:00,78.84,78.97,78.81,78.91,160500.0,59.7035,59.8019,59.6808,59.7565,160500.0
2013-06-07 10:50:00,78.91,78.93,78.62,78.66,186700.0,59.7565,59.7716,59.5369,59.5672,186700.0
2013-06-07 11:00:00,78.67,78.81,78.66,78.69,98000.0,59.5748,59.6808,59.5672,59.5899,98000.0
2013-06-07 11:10:00,78.7,78.74,78.61,78.74,115400.0,59.5975,59.6278,59.5293,59.6278,115400.0
2013-06-07 11:20:00,78.75,78.9,78.75,78.82,93000.0,59.6353,59.7489,59.6353,59.6883,93000.0
2013-06-07 11:30:00,78.81,78.84,78.6,78.61,84100.0,59.6808,59.7035,59.5217,59.5293,84100.0
2013-06-07 11:40:00,78.6,78.66,78.51,78.53,104200.0,59.5217,59.5672,59.4536,59.4687,104200.0
2013-06-07 11:50:00,78.52,78.65,78.45,78.51,82500.0,59.4612,59.5596,59.4081,59.4536,82500.0
2013-06-07 12:00:00,78.51,78.6,78.45,78.54,66700.0,59.4536,59.5217,59.4081,59.4763,66700.0
2013-06-07 12:10:00,78.53,78.61,78.44,78.61,62000.0,59.4687,59.5293,59.4006,59.5293,62000.0
2013-06-07 12:20:00,78.61,78.77,78.6,78.74,107000.0,59.5293,59.6505,59.5217,59.6278,107000.0
2013-06-07 12:30:00,78.74,78.77,78.57,78.6,102500.0,59.6278,59.6505,59.499,59.5217,102500.0
2013-06-07 12:40:00,78.59,78.62,78.29,78.38,99900.0,59.5142,59.5369,59.287,59.3551,99900.0
2013-06-07 12:50:00,78.38,78.51,78.38,78.44,51700.0,59.3551,59.4536,59.3551,59.4006,51700.0
2013-06-07 13:00:00,78.43,78.52,78.38,78.42,86400.0,59.393,59.4612,59.3551,59.3854,86400.0
2013-06-07 13:10:00,78.41,78.46,78.37,78.39,53500.0,59.3779,59.4157,59.3476,59.3627,53500.0
2013-06-07 13:20:00,78.39,78.4,78.28,78.33,57300.0,59.3627,59.3703,59.2794,59.3173,57300.0
2013-06-07 13:30:00,78.34,78.45,78.33,78.41,66400.0,59.3248,59.4081,59.3173,59.3779,66400.0
2013-06-07 13:40:00,78.41,78.44,78.26,78.31,122600.0,59.3779,59.4006,59.2643,59.3021,122600.0
2013-06-07 13:50:00,78.3,78.34,78.09,78.11,114500.0,59.2946,59.3248,59.1355,59.1507,114500.0
2013-06-07 14:00:00,78.1,78.23,78.08,78.14,88900.0,59.1431,59.2415,59.128,59.1734,88900.0
2013-06-07 14:10:00,78.14,78.26,78.07,78.19,99700.0,59.1734,59.2643,59.1204,59.2113,99700.0
2013-06-07 14:20:00,78.18,78.18,77.89,78.02,133400.0,59.2037,59.2037,58.9841,59.0825,133400.0
2013-06-07 14:30:00,78.02,78.22,77.93,78.2,96600.0,59.0825,59.234,59.0144,59.2188,96600.0
2013-06-07 14:40:00,78.2,78.27,78.12,78.27,81900.0,59.2188,59.2718,59.1582,59.2718,81900.0
2013-06-07 14:50:00,78.27,78.43,78.25,78.43,94900.0,59.2718,59.393,59.2567,59.393,94900.0
2013-06-07 15:00:00,78.43,78.46,78.32,78.36,99300.0,59.393,59.4157,59.3097,59.34,99300.0
2013-06-07 15:10:00,78.37,78.48,78.3,78.42,101900.0,59.3476,59.4309,59.2946,59.3854,101900.0
2013-06-07 15:20:00,78.41,78.42,78.19,78.2,119100.0,59.3779,59.3854,59.2113,59.2188,119100.0
2013-06-07 15:30:00,78.21,78.46,78.2,78.32,134100.0,59.2264,59.4157,59.2188,59.3097,134100.0
2013-06-07 15:40:00,78.33,78.59,78.3,78.55,219700.0,59.3173,59.5142,59.2946,59.4839,219700.0
2013-06-07 15:50:00,78.56,78.77,78.46,78.74,812300.0,59.4914,59.6505,59.4157,59.6278,812300.0
2013-06-10 09:30:00,78.94,79.68,78.86,79.17,548400.0,59.7792,60.3396,59.7186,59.9534,548400.0
2013-06-10 09:40:00,79.17,79.2,78.88,79.05,289600.0,59.9534,59.9761,59.7338,59.8625,289600.0
2013-06-10 09:50:00,79.05,79.2,78.77,78.77,241100.0,59.8625,59.9761,59.6505,59.6505,241100.0
2013-06-10 10:00:00,78.78,78.8,78.47,78.5,240300.0,59.6581,59.6732,59.4233,59.446,240300.0
2013-06-10 10:10:00,78.49,78.51,78.24,78.24,218600.0,59.4384,59.4536,59.2491,59.2491,218600.0
2013-06-10 10:20:00,78.23,78.63,78.2,78.63,176400.0,59.2415,59.5445,59.2188,59.5445,176400.0
2013-06-10 10:30:00,78.64,78.7,78.54,78.58,135200.0,59.552,59.5975,59.4763,59.5066,135200.0
2013-06-10 10:40:00,78.58,78.84,78.53,78.64,161900.0,59.5066,59.7035,59.4687,59.552,161900.0
2013-06-10 10:50:00,78.65,78.71,78.57,78.61,177500.0,59.5596,59.605,59.499,59.5293,177500.0
2013-06-10 11:00:00,78.61,78.77,78.6,78.7,150300.0,59.5293,59.6505,59.5217,59.5975,150300.0
2013-06-10 11:10:00,78.71,78.88,78.71,78.72,112900.0,59.605,59.7338,59.605,59.6126,112900.0
2013-06-10 11:20:00,78.72,78.82,78.67,78.68,93100.0,59.6126,59.6883,59.5748,59.5823,93100.0
2013-06-10 11:30:00,78.67,78.71,78.62,78.64,120500.0,59.5748,59.605,59.5369,59.552,120500.0
2013-06-10 11:40:00,78.63,78.75,78.62,78.73,84000.0,59.5445,59.6353,59.5369,59.6202,84000.0
2013-06-10 11:50:00,78.75,78.75,78.4,78.45,147900.0,59.6353,59.6353,59.3703,59.4081,147900.0
2013-06-10 12:00:00,78.45,78.63,78.43,78.5,145200.0,59.4081,59.5445,59.393,59.446,145200.0
2013-06-10 12:10:00,78.51,78.66,78.5,78.53,69000.0,59.4536,59.5672,59.446,59.4687,69000.0
2013-06-10 12:20:00,78.52,78.64,78.48,78.55,62700.0,59.4612,59.552,59.4309,59.4839,62700.0
2013-06-10 12:30:00,78.55,78.58,78.37,78.37,67300.0,59.4839,59.5066,59.3476,59.3476,67300.0
2013-06-10 12:40:00,78.37,78.49,78.23,78.49,121700.0,59.3476,59.4384,59.2415,59.4384,121700.0
2013-06-10 12:50:00,78.49,78.49,78.22,78.3,110100.0,59.4384,59.4384,59.234,59.2946,110100.0
2013-06-10 13:00:00,78.3,78.38,78.27,78.35,62600.0,59.2946,59.3551,59.2718,59.3324,62600.0
2013-06-10 13:10:00,78.35,78.43,78.31,78.32,83900.0,59.3324,59.393,59.3021,59.3097,83900.0
2013-06-10 13:20:00,78.33,78.4,78.29,78.35,54300.0,59.3173,59.3703,59.287,59.3324,54300.0
2013-06-10 13:30:00,78.35,78.38,78.21,78.26,77600.0,59.3324,59.3551,59.2264,59.2643,77600.0
2013-06-10 13:40:00,78.25,78.29,78.02,78.02,123400.0,59.2567,59.287,59.0825,59.0825,123400.0
2013-06-10 13:50:00,78.02,78.21,78.0,78.16,161100.0,59.0825,59.2264,59.0674,59.1885,161100.0
2013-06-10 14:00:00,78.16,78.28,78.14,78.25,151000.0,59.1885,59.2794,59.1734,59.2567,151000.0
2013-06-10 14:10:00,78.24,78.25,77.99,78.03,183000.0,59.2491,59.2567,59.0598,59.0901,183000.0
2013-06-10 14:20:00,78.02,78.2,78.02,78.14,101900.0,59.0825,59.2188,59.0825,59.1734,101900.0
2013-06-10 14:30:00,78.15,78.25,78.09,78.14,101500.0,59.181,59.2567,59.1355,59.1734,101500.0
2013-06-10 14:40:00,78.13,78.29,78.06,78.28,119200.0,59.1658,59.287,59.1128,59.2794,119200.0
2013-06-10 14:50:00,78.29,78.36,78.23,78.34,91000.0,59.287,59.34,59.2415,59.3248,91000.0
2013-06-10 15:00:00,78.34,78.34,78.16,78.27,156200.0,59.3248,59.3248,59.1885,59.2718,156200.0
2013-06-10 15:10:00,78.26,78.27,78.02,78.02,105000.0,59.2643,59.2718,59.0825,59.0825,105000.0
2013-06-10 15:20:00,78.04,78.05,77.74,77.78,295300.0,59.0977,59.1052,58.8705,58.9008,295300.0
2013-06-10 15:30:00,77.78,77.92,77.78,77.9,289000.0,58.9008,59.0068,58.9008,58.9916,289000.0
2013-06-10 15:40:00,77.89,77.9,77.61,77.61,363700.0,58.9841,58.9916,58.772,58.772,363700.0
2013-06-10 15:50:00,77.62,77.71,77.53,77.71,639100.0,58.7796,58.8478,58.7115,58.8478,639100.0
2013-06-11 09:30:00,77.23,77.69,76.96,77.15,350200.0,58.4843,58.8326,58.2798,58.4237,350200.0
2013-06-11 09:40:00,77.14,77.43,77.14,77.2,175800.0,58.4161,58.6357,58.4161,58.4616,175800.0
2013-06-11 09:50:00,77.23,77.5,77.23,77.32,115500.0,58.4843,58.6887,58.4843,58.5524,115500.0
2013-06-11 10:00:00,77.31,77.65,77.25,77.33,116700.0,58.5449,58.8023,58.4994,58.56,116700.0
2013-06-11 10:10:00,77.31,77.59,77.2,77.58,167700.0,58.5449,58.7569,58.4616,58.7493,167700.0
2013-06-11 10:20:00,77.58,78.05,77.5,77.94,203100.0,58.7493,59.1052,58.6887,59.0219,203100.0
2013-06-11 10:30:00,77.94,78.17,77.8,77.9,205600.0,59.0219,59.1961,58.9159,58.9916,205600.0
2013-06-11 10:40:00,77.9,78.08,77.8,77.99,209400.0,58.9916,59.128,58.9159,59.0598,209400.0
2013-06-11 10:50:00,77.99,78.09,77.8,78.04,119500.0,59.0598,59.1355,58.9159,59.0977,119500.0
2013-06-11 11:00:00,78.04,78.2,77.9,77.97,181900.0,59.0977,59.2188,58.9916,59.0447,181900.0
2013-06-11 11:10:00,77.98,78.16,77.95,78.1,74000.0,59.0522,59.1885,59.0295,59.1431,74000.0
2013-06-11 11:20:00,78.1,78.44,78.09,78.43,169700.0,59.1431,59.4006,59.1355,59.393,169700.0
2013-06-11 11:30:00,78.42,78.53,78.31,78.32,177500.0,59.3854,59.4687,59.3021,59.3097,177500.0
2013-06-11 11:40:00,78.31,78.38,78.26,78.33,98400.0,59.3021,59.3551,59.2643,59.3173,98400.0
2013-06-11 11:50:00,78.34,78.35,78.18,78.26,91200.0,59.3248,59.3324,59.2037,59.2643,91200.0
2013-06-11 12:00:00,78.26,78.4,78.26,78.35,62200.0,59.2643,59.3703,59.2643,59.3324,62200.0
2013-06-11 12:10:00,78.35,78.47,78.22,78.25,101200.0,59.3324,59.4233,59.234,59.2567,101200.0
2013-06-11 12:20:00,78.25,78.31,78.24,78.29,94500.0,59.2567,59.3021,59.2491,59.287,94500.0
2013-06-11 12:30:00,78.29,78.31,78.19,78.31,77000.0,59.287,59.3021,59.2113,59.3021,77000.0
2013-06-11 12:40:00,78.31,78.45,78.31,78.43,73100.0,59.3021,59.4081,59.3021,59.393,73100.0
2013-06-11 12:50:00,78.44,78.45,78.24,78.29,69800.0,59.4006,59.4081,59.2491,59.287,69800.0
2013-06-11 13:00:00,78.3,78.36,78.29,78.33,50800.0,59.2946,59.34,59.287,59.3173,50800.0
2013-06-11 13:10:00,78.32,78.34,78.03,78.03,73100.0,59.3097,59.3248,59.0901,59.0901,73100.0
2013-06-11 13:20:00,78.03,78.09,77.95,77.95,123600.0,59.0901,59.1355,59.0295,59.0295,123600.0
2013-06-11 13:30:00,77.96,78.04,77.83,78.01,111700.0,59.0371,59.0977,58.9386,59.0749,111700.0
2013-06-11 13:40:00,78.0,78.02,77.86,77.86,63100.0,59.0674,59.0825,58.9614,58.9614,63100.0
2013-06-11 13:50:00,77.86,77.91,77.66,77.66,102500.0,58.9614,58.9992,58.8099,58.8099,102500.0
2013-06-11 14:00:00,77.66,77.76,77.6,77.7,121800.0,58.8099,58.8856,58.7645,58.8402,121800.0
2013-06-11 14:10:00,77.7,77.95,77.6,77.91,124100.0,58.8402,59.0295,58.7645,58.9992,124100.0
2013-06-11 14:20:00,77.92,78.09,77.91,77.97,107100.0,59.0068,59.1355,58.9992,59.0447,107100.0
2013-06-11 14:30:00,77.98,78.06,77.92,78.04,139900.0,59.0522,59.1128,59.0068,59.0977,139900.0
2013-06-11 14:40:00,78.04,78.06,77.8,77.83,104600.0,59.0977,59.1128,58.9159,58.9386,104600.0
2013-06-11 14:50:00,77.84,78.08,77.78,78.05,120000.0,58.9462,59.128,58.9008,59.1052,120000.0
2013-06-11 15:00:00,78.07,78.12,77.96,77.98,115300.0,59.1204,59.1582,59.0371,59.0522,115300.0
2013-06-11 15:10:00,77.98,77.98,77.85,77.88,95600.0,59.0522,59.0522,58.9538,58.9765,95600.0
2013-06-11 15:20:00,77.87,78.0,77.81,77.92,172200.0,58.9689,59.0674,58.9235,59.0068,172200.0
2013-06-11 15:30:00,77.92,77.96,77.78,77.8,278500.0,59.0068,59.0371,58.9008,58.9159,278500.0
2013-06-11 15:40:00,77.81,77.9,77.63,77.7,304700.0,58.9235,58.9916,58.7872,58.8402,304700.0
2013-06-11 15:50:00,77.7,77.74,77.58,77.62,352500.0,58.8402,58.8705,58.7493,58.7796,352500.0
2013-06-12 09:30:00,78.13,78.17,77.89,77.91,237900.0,59.1658,59.1961,58.9841,58.9992,237900.0
2013-06-12 09:40:00,77.93,78.07,77.86,77.95,53400.0,59.0144,59.1204,58.9614,59.0295,53400.0
2013-06-12 09:50:00,77.96,78.3,77.92,78.15,107000.0,59.0371,59.2946,59.0068,59.181,107000.0
2013-06-12 10:00:00,78.14,78.14,77.85,77.9,251200.0,59.1734,59.1734,58.9538,58.9916,251200.0
2013-06-12 10:10:00,77.89,77.9,77.7,77.74,144000.0,58.9841,58.9916,58.8402,58.8705,144000.0
2013-06-12 10:20:00,77.75,77.89,77.75,77.83,75800.0,58.8781,58.9841,58.8781,58.9386,75800.0
2013-06-12 10:30:00,77.84,77.95,77.73,77.73,98300.0,58.9462,59.0295,58.8629,58.8629,98300.0
2013-06-12 10:40:00,77.74,77.82,77.48,77.61,107100.0,58.8705,58.9311,58.6736,58.772,107100.0
2013-06-12 10:50:00,77.6,77.66,77.54,77.58,78000.0,58.7645,58.8099,58.719,58.7493,78000.0
2013-06-12 11:00:00,77.59,77.81,77.54,77.74,73800.0,58.7569,58.9235,58.719,58.8705,73800.0
2013-06-12 11:10:00,77.75,77.92,77.62,77.92,120600.0,58.8781,59.0068,58.7796,59.0068,120600.0
2013-06-12 11:20:00,77.92,77.99,77.85,77.96,138700.0,59.0068,59.0598,58.9538,59.0371,138700.0
2013-06-12 11:30:00,77.94,78.01,77.74,77.77,98700.0,59.0219,59.0749,58.8705,58.8932,98700.0
2013-06-12 11:40:00,77.77,77.8,77.4,77.46,83700.0,58.8932,58.9159,58.613,58.6584,83700.0
2013-06-12 11:50:00,77.45,77.5,77.2,77.39,142400.0,58.6509,58.6887,58.4616,58.6054,142400.0
2013-06-12 12:00:00,77.41,77.53,77.36,77.44,53300.0,58.6206,58.7115,58.5827,58.6433,53300.0
2013-06-12 12:10:00,77.43,77.43,77.15,77.23,97400.0,58.6357,58.6357,58.4237,58.4843,97400.0
2013-06-12 12:20:00,77.24,77.28,77.19,77.24,52500.0,58.4918,58.5221,58.454,58.4918,52500.0
2013-06-12 12:30:00,77.24,77.25,77.06,77.08,132100.0,58.4918,58.4994,58.3555,58.3707,132100.0
2013-06-12 12:40:00,77.08,77.24,77.0,77.22,121300.0,58.3707,58.4918,58.3101,58.4767,121300.0
2013-06-12 12:50:00,77.23,77.28,77.1,77.21,123300.0,58.4843,58.5221,58.3858,58.4691,123300.0
2013-06-12 13:00:00,77.21,77.37,77.14,77.37,84900.0,58.4691,58.5903,58.4161,58.5903,84900.0
2013-06-12 13:10:00,77.36,77.46,77.34,77.35,106700.0,58.5827,58.6584,58.5676,58.5751,106700.0
2013-06-12 13:20:00,77.35,77.35,77.14,77.26,85100.0,58.5751,58.5751,58.4161,58.507,85100.0
2013-06-12 13:30:00,77.27,77.34,77.23,77.23,96000.0,58.5146,58.5676,58.4843,58.4843,96000.0
2013-06-12 13:40:00,77.23,77.28,77.17,77.28,100400.0,58.4843,58.5221,58.4388,58.5221,100400.0
2013-06-12 13:50:00,77.28,77.31,77.21,77.27,157500.0,58.5221,58.5449,58.4691,58.5146,157500.0
2013-06-12 14:00:00,77.27,77.28,77.11,77.16,64600.0,58.5146,58.5221,58.3934,58.4313,64600.0
2013-06-12 14:10:00,77.16,77.18,76.99,77.0,132800.0,58.4313,58.4464,58.3025,58.3101,132800.0
2013-06-12 14:20:00,77.0,77.17,77.0,77.16,94000.0,58.3101,58.4388,58.3101,58.4313,94000.0
2013-06-12 14:30:00,77.15,77.19,77.0,77.05,96900.0,58.4237,58.454,58.3101,58.348,96900.0
2013-06-12 14:40:00,77.05,77.14,76.99,77.0,98900.0,58.348,58.4161,58.3025,58.3101,98900.0
2013-06-12 14:50:00,77.0,77.07,76.95,77.0,205000.0,58.3101,58.3631,58.2722,58.3101,205000.0
2013-06-12 15:00:00,77.0,77.0,76.87,76.91,192100.0,58.3101,58.3101,58.2117,58.2419,192100.0
2013-06-12 15:10:00,76.92,76.95,76.8,76.8,231300.0,58.2495,58.2722,58.1586,58.1586,231300.0
2013-06-12 15:20:00,76.8,76.81,76.6,76.67,453400.0,58.1586,58.1662,58.0072,58.0602,453400.0
2013-06-12 15:30:00,76.67,76.67,76.53,76.58,357700.0,58.0602,58.0602,57.9542,57.992,357700.0
2013-06-12 15:40:00,76.57,76.66,76.52,76.53,592700.0,57.9845,58.0526,57.9466,57.9542,592700.0
2013-06-12 15:50:00,76.53,76.54,76.36,76.4,925700.0,57.9542,57.9618,57.8254,57.8557,925700.0
2013-06-13 09:30:00,76.35,76.53,76.25,76.39,271300.0,57.8179,57.9542,57.7421,57.8482,271300.0
2013-06-13 09:40:00,76.39,76.45,76.28,76.36,199900.0,57.8482,57.8936,57.7649,57.8254,199900.0
2013-06-13 09:50:00,76.36,76.49,76.29,76.48,350100.0,57.8254,57.9239,57.7724,57.9163,350100.0
2013-06-13 10:00:00,76.48,76.62,76.34,76.35,251200.0,57.9163,58.0223,57.8103,57.8179,251200.0
2013-06-13 10:10:00,76.36,76.41,76.17,76.4,175200.0,57.8254,57.8633,57.6816,57.8557,175200.0
2013-06-13 10:20:00,76.41,76.42,76.22,76.31,192200.0,57.8633,57.8709,57.7194,57.7876,192200.0
2013-06-13 10:30:00,76.31,76.52,76.3,76.47,232500.0,57.7876,57.9466,57.78,57.9087,232500.0
2013-06-13 10:40:00,76.46,76.51,76.39,76.39,320200.0,57.9012,57.939,57.8482,57.8482,320200.0
2013-06-13 10:50:00,76.38,76.45,76.12,76.14,218900.0,57.8406,57.8936,57.6437,57.6588,218900.0
2013-06-13 11:00:00,76.14,76.3,76.08,76.18,152100.0,57.6588,57.78,57.6134,57.6891,152100.0
2013-06-13 11:10:00,76.19,76.25,76.15,76.22,113700.0,57.6967,57.7421,57.6664,57.7194,113700.0
2013-06-13 11:20:00,76.22,76.42,76.19,76.41,130300.0,57.7194,57.8709,57.6967,57.8633,130300.0
2013-06-13 11:30:00,76.4,76.41,76.24,76.39,85400.0,57.8557,57.8633,57.7346,57.8482,85400.0
2013-06-13 11:40:00,76.4,76.43,76.33,76.41,128600.0,57.8557,57.8785,57.8027,57.8633,128600.0
2013-06-13 11:50:00,76.41,76.5,76.4,76.46,125200.0,57.8633,57.9315,57.8557,57.9012,125200.0
2013-06-13 12:00:00,76.46,76.5,76.46,76.49,92100.0,57.9012,57.9315,57.9012,57.9239,92100.0
2013-06-13 12:10:00,76.49,76.5,76.37,76.41,138200.0,57.9239,57.9315,57.833,57.8633,138200.0
2013-06-13 12:20:00,76.41,76.46,76.39,76.42,169500.0,57.8633,57.9012,57.8482,57.8709,169500.0
2013-06-13 12:30:00,76.42,76.5,76.42,76.46,129100.0,57.8709,57.9315,57.8709,57.9012,129100.0
2013-06-13 12:40:00,76.47,76.48,76.35,76.4,118300.0,57.9087,57.9163,57.8179,57.8557,118300.0
2013-06-13 12:50:00,76.39,76.41,76.37,76.39,256800.0,57.8482,57.8633,57.833,57.8482,256800.0
2013-06-13 13:00:00,76.4,76.41,76.36,76.39,121100.0,57.8557,57.8633,57.8254,57.8482,121100.0
2013-06-13 13:10:00,76.39,76.44,76.36,76.36,105600.0,57.8482,57.886,57.8254,57.8254,105600.0
2013-06-13 13:20:00,76.35,76.41,76.34,76.38,74900.0,57.8179,57.8633,57.8103,57.8406,74900.0
2013-06-13 13:30:00,76.39,76.4,76.26,76.29,113600.0,57.8482,57.8557,57.7497,57.7724,113600.0
2013-06-13 13:40:00,76.28,76.29,76.22,76.25,91000.0,57.7649,57.7724,57.7194,57.7421,91000.0
2013-06-13 13:50:00,76.26,76.29,76.24,76.27,94600.0,57.7497,57.7724,57.7346,57.7573,94600.0
2013-06-13 14:00:00,76.27,76.39,76.26,76.36,185000.0,57.7573,57.8482,57.7497,57.8254,185000.0
2013-06-13 14:10:00,76.36,76.4,76.31,76.4,149000.0,57.8254,57.8557,57.7876,57.8557,149000.0
2013-06-13 14:20:00,76.39,76.41,76.36,76.36,248900.0,57.8482,57.8633,57.8254,57.8254,248900.0
2013-06-13 14:30:00,76.37,76.41,76.37,76.4,115900.0,57.833,57.8633,57.833,57.8557,115900.0
2013-06-13 14:40:00,76.4,76.41,76.38,76.39,123800.0,57.8557,57.8633,57.8406,57.8482,123800.0
2013-06-13 14:50:00,76.39,76.44,76.38,76.42,160700.0,57.8482,57.886,57.8406,57.8709,160700.0
2013-06-13 15:00:00,76.42,76.51,76.4,76.47,335600.0,57.8709,57.939,57.8557,57.9087,335600.0
2013-06-13 15:10:00,76.47,76.47,76.4,76.44,202700.0,57.9087,57.9087,57.8557,57.886,202700.0
2013-06-13 15:20:00,76.43,76.46,76.42,76.43,275400.0,57.8785,57.9012,57.8709,57.8785,275400.0
2013-06-13 15:30:00,76.43,76.51,76.42,76.5,247700.0,57.8785,57.939,57.8709,57.9315,247700.0
2013-06-13 15:40:00,76.5,76.77,76.5,76.67,472700.0,57.9315,58.1359,57.9315,58.0602,472700.0
2013-06-13 15:50:00,76.66,76.83,76.53,76.54,1092700.0,58.0526,58.1814,57.9542,57.9618,1092700.0
2013-06-14 09:30:00,76.13,76.53,76.11,76.52,457500.0,57.6513,57.9542,57.6361,57.9466,457500.0
2013-06-14 09:40:00,76.53,76.68,76.48,76.54,280200.0,57.9542,58.0678,57.9163,57.9618,280200.0
2013-06-14 09:50:00,76.56,76.8,76.5,76.78,491300.0,57.9769,58.1586,57.9315,58.1435,491300.0
2013-06-14 10:00:00,76.77,76.94,76.64,76.88,251600.0,58.1359,58.2647,58.0375,58.2192,251600.0
2013-06-14 10:10:00,76.86,76.88,76.74,76.87,168900.0,58.2041,58.2192,58.1132,58.2117,168900.0
2013-06-14 10:20:00,76.86,76.95,76.63,76.66,190700.0,58.2041,58.2722,58.0299,58.0526,190700.0
2013-06-14 10:30:00,76.65,76.8,76.6,76.64,107200.0,58.0451,58.1586,58.0072,58.0375,107200.0
2013-06-14 10:40:00,76.64,76.74,76.47,76.5,121600.0,58.0375,58.1132,57.9087,57.9315,121600.0
2013-06-14 10:50:00,76.5,76.51,76.18,76.28,126100.0,57.9315,57.939,57.6891,57.7649,126100.0
2013-06-14 11:00:00,76.27,76.33,76.13,76.26,112400.0,57.7573,57.8027,57.6513,57.7497,112400.0
2013-06-14 11:10:00,76.27,76.41,76.27,76.33,77700.0,57.7573,57.8633,57.7573,57.8027,77700.0
2013-06-14 11:20:00,76.33,76.43,76.26,76.4,68300.0,57.8027,57.8785,57.7497,57.8557,68300.0
2013-06-14 11:30:00,76.42,76.5,76.34,76.45,90600.0,57.8709,57.9315,57.8103,57.8936,90600.0
2013-06-14 11:40:00,76.44,76.46,76.19,76.25,80900.0,57.886,57.9012,57.6967,57.7421,80900.0
2013-06-14 11:50:00,76.26,76.41,76.25,76.39,75700.0,57.7497,57.8633,57.7421,57.8482,75700.0
2013-06-14 12:00:00,76.41,76.43,76.32,76.38,63400.0,57.8633,57.8785,57.7952,57.8406,63400.0
2013-06-14 12:10:00,76.37,76.48,76.35,76.43,327200.0,57.833,57.9163,57.8179,57.8785,327200.0
2013-06-14 12:20:00,76.43,76.48,76.4,76.42,87200.0,57.8785,57.9163,57.8557,57.8709,87200.0
2013-06-14 12:30:00,76.43,76.51,76.36,76.51,54000.0,57.8785,57.939,57.8254,57.939,54000.0
2013-06-14 12:40:00,76.5,76.54,76.42,76.53,65000.0,57.9315,57.9618,57.8709,57.9542,65000.0
2013-06-14 12:50:00,76.54,76.55,76.35,76.38,106500.0,57.9618,57.9693,57.8179,57.8406,106500.0
2013-06-14 13:00:00,76.37,76.39,76.27,76.34,58800.0,57.833,57.8482,57.7573,57.8103,58800.0
2013-06-14 13:10:00,76.34,76.38,76.2,76.21,77600.0,57.8103,57.8406,57.7043,57.7119,77600.0
2013-06-14 13:20:00,76.2,76.23,76.13,76.14,74200.0,57.7043,57.727,57.6513,57.6588,74200.0
2013-06-14 13:30:00,76.13,76.16,76.07,76.14,152800.0,57.6513,57.674,57.6058,57.6588,152800.0
2013-06-14 13:40:00,76.14,76.25,76.14,76.23,64900.0,57.6588,57.7421,57.6588,57.727,64900.0
2013-06-14 13:50:00,76.23,76.23,76.11,76.2,139300.0,57.727,57.727,57.6361,57.7043,139300.0
2013-06-14 14:00:00,76.2,76.41,76.18,76.4,129800.0,57.7043,57.8633,57.6891,57.8557,129800.0
2013-06-14 14:10:00,76.4,76.46,76.38,76.45,134900.0,57.8557,57.9012,57.8406,57.8936,134900.0
2013-06-14 14:20:00,76.45,76.55,76.44,76.46,175100.0,57.8936,57.9693,57.886,57.9012,175100.0
2013-06-14 14:30:00,76.46,76.6,76.4,76.6,114800.0,57.9012,58.0072,57.8557,58.0072,114800.0
2013-06-14 14:40:00,76.6,76.63,76.49,76.5,212100.0,58.0072,58.0299,57.9239,57.9315,212100.0
2013-06-14 14:50:00,76.51,76.55,76.48,76.5,183900.0,57.939,57.9693,57.9163,57.9315,183900.0
2013-06-14 15:00:00,76.5,76.77,76.49,76.72,173500.0,57.9315,58.1359,57.9239,58.0981,173500.0
2013-06-14 15:10:00,76.72,76.83,76.72,76.79,162800.0,58.0981,58.1814,58.0981,58.1511,162800.0
2013-06-14 15:20:00,76.79,76.87,76.77,76.78,239200.0,58.1511,58.2117,58.1359,58.1435,239200.0
2013-06-14 15:30:00,76.78,76.87,76.76,76.81,229600.0,58.1435,58.2117,58.1284,58.1662,229600.0
2013-06-14 15:40:00,76.82,76.83,76.56,76.73,357700.0,58.1738,58.1814,57.9769,58.1056,357700.0
2013-06-14 15:50:00,76.73,76.74,76.58,76.59,536000.0,58.1056,58.1132,57.992,57.9996,536000.0
2013-06-17 09:30:00,77.24,77.48,77.0,77.06,327700.0,58.4918,58.6736,58.3101,58.3555,327700.0
2013-06-17 09:40:00,77.06,77.27,76.91,77.09,223900.0,58.3555,58.5146,58.2419,58.3783,223900.0
2013-06-17 09:50:00,77.12,77.15,76.96,77.03,201700.0,58.401,58.4237,58.2798,58.3328,201700.0
2013-06-17 10:00:00,77.04,77.07,76.62,76.7,442100.0,58.3404,58.3631,58.0223,58.0829,442100.0
2013-06-17 10:10:00,76.7,77.1,76.67,77.01,183900.0,58.0829,58.3858,58.0602,58.3177,183900.0
2013-06-17 10:20:00,77.03,77.09,76.95,77.03,82500.0,58.3328,58.3783,58.2722,58.3328,82500.0
2013-06-17 10:30:00,77.03,77.05,76.81,76.81,90300.0,58.3328,58.348,58.1662,58.1662,90300.0
2013-06-17 10:40:00,76.81,76.85,76.52,76.66,383900.0,58.1662,58.1965,57.9466,58.0526,383900.0
2013-06-17 10:50:00,76.66,76.76,76.65,76.72,107200.0,58.0526,58.1284,58.0451,58.0981,107200.0
2013-06-17 11:00:00,76.71,76.76,76.62,76.76,107100.0,58.0905,58.1284,58.0223,58.1284,107100.0
2013-06-17 11:10:00,76.75,76.78,76.62,76.63,93100.0,58.1208,58.1435,58.0223,58.0299,93100.0
2013-06-17 11:20:00,76.63,76.64,76.56,76.64,72600.0,58.0299,58.0375,57.9769,58.0375,72600.0
2013-06-17 11:30:00,76.64,76.69,76.57,76.69,98900.0,58.0375,58.0753,57.9845,58.0753,98900.0
2013-06-17 11:40:00,76.69,76.69,76.57,76.58,122000.0,58.0753,58.0753,57.9845,57.992,122000.0
2013-06-17 11:50:00,76.57,76.59,76.43,76.5,149800.0,57.9845,57.9996,57.8785,57.9315,149800.0
2013-06-17 12:00:00,76.51,76.54,76.49,76.51,83100.0,57.939,57.9618,57.9239,57.939,83100.0
2013-06-17 12:10:00,76.51,76.57,76.48,76.57,100000.0,57.939,57.9845,57.9163,57.9845,100000.0
2013-06-17 12:20:00,76.56,76.57,76.51,76.54,102800.0,57.9769,57.9845,57.939,57.9618,102800.0
2013-06-17 12:30:00,76.55,76.66,76.55,76.65,94400.0,57.9693,58.0526,57.9693,58.0451,94400.0
2013-06-17 12:40:00,76.65,76.66,76.6,76.64,96600.0,58.0451,58.0526,58.0072,58.0375,96600.0
2013-06-17 12:50:00,76.64,76.66,76.58,76.61,74400.0,58.0375,58.0526,57.992,58.0148,74400.0
2013-06-17 13:00:00,76.62,76.63,76.53,76.54,73000.0,58.0223,58.0299,57.9542,57.9618,73000.0
2013-06-17 13:10:00,76.53,76.55,76.46,76.55,104600.0,57.9542,57.9693,57.9012,57.9693,104600.0
2013-06-17 13:20:00,76.54,76.72,76.52,76.56,139700.0,57.9618,58.0981,57.9466,57.9769,139700.0
2013-06-17 13:30:00,76.57,76.62,76.53,76.55,104800.0,57.9845,58.0223,57.9542,57.9693,104800.0
2013-06-17 13:40:00,76.55,76.62,76.51,76.57,165300.0,57.9693,58.0223,57.939,57.9845,165300.0
2013-06-17 13:50:00,76.58,76.59,76.49,76.5,146100.0,57.992,57.9996,57.9239,57.9315,146100.0
2013-06-17 14:00:00,76.5,76.5,76.24,76.33,201100.0,57.9315,57.9315,57.7346,57.8027,201100.0
2013-06-17 14:10:00,76.33,76.38,76.15,76.22,222500.0,57.8027,57.8406,57.6664,57.7194,222500.0
2013-06-17 14:20:00,76.22,76.29,75.94,76.02,251400.0,57.7194,57.7724,57.5074,57.568,251400.0
2013-06-17 14:30:00,76.02,76.09,75.91,76.04,247100.0,57.568,57.621,57.4847,57.5831,247100.0
2013-06-17 14:40:00,76.05,76.14,75.73,75.79,270800.0,57.5907,57.6588,57.3484,57.3938,270800.0
2013-06-17 14:50:00,75.79,76.03,75.77,76.03,320800.0,57.3938,57.5755,57.3787,57.5755,320800.0
2013-06-17 15:00:00,76.03,76.21,75.97,76.06,482300.0,57.5755,57.7119,57.5301,57.5983,482300.0
2013-06-17 15:10:00,76.06,76.06,75.9,75.99,249300.0,57.5983,57.5983,57.4771,57.5453,249300.0
2013-06-17 15:20:00,75.99,76.0,75.69,75.96,381600.0,57.5453,57.5528,57.3181,57.5225,381600.0
2013-06-17 15:30:00,75.96,76.3,75.95,76.26,418900.0,57.5225,57.78,57.515,57.7497,418900.0
2013-06-17 15:40:00,76.25,76.26,76.17,76.2,403700.0,57.7421,57.7497,57.6816,57.7043,403700.0
2013-06-17 15:50:00,76.2,76.26,76.08,76.13,701300.0,57.7043,57.7497,57.6134,57.6513,701300.0
2013-06-18 09:30:00,76.12,76.67,76.12,76.54,323400.0,57.6437,58.0602,57.6437,57.9618,323400.0
2013-06-18 09:40:00,76.53,76.65,76.41,76.5,129500.0,57.9542,58.0451,57.8633,57.9315,129500.0
2013-06-18 09:50:00,76.51,76.6,76.32,76.39,238000.0,57.939,58.0072,57.7952,57.8482,238000.0
2013-06-18 10:00:00,76.4,76.54,76.33,76.54,167500.0,57.8557,57.9618,57.8027,57.9618,167500.0
2013-06-18 10:10:00,76.54,76.54,76.35,76.48,310800.0,57.9618,57.9618,57.8179,57.9163,310800.0
2013-06-18 10:20:00,76.47,76.55,76.35,76.37,186700.0,57.9087,57.9693,57.8179,57.833,186700.0
2013-06-18 10:30:00,76.37,76.53,76.34,76.47,256500.0,57.833,57.9542,57.8103,57.9087,256500.0
2013-06-18 10:40:00,76.47,76.65,76.45,76.59,196100.0,57.9087,58.0451,57.8936,57.9996,196100.0
2013-06-18 10:50:00,76.59,76.91,76.53,76.88,158500.0,57.9996,58.2419,57.9542,58.2192,158500.0
2013-06-18 11:00:00,76.89,76.9,76.77,76.8,95800.0,58.2268,58.2344,58.1359,58.1586,95800.0
2013-06-18 11:10:00,76.8,76.86,76.73,76.75,91400.0,58.1586,58.2041,58.1056,58.1208,91400.0
2013-06-18 11:20:00,76.75,76.78,76.63,76.77,84000.0,58.1208,58.1435,58.0299,58.1359,84000.0
2013-06-18 11:30:00,76.77,76.85,76.74,76.77,92400.0,58.1359,58.1965,58.1132,58.1359,92400.0
2013-06-18 11:40:00,76.76,76.84,76.74,76.77,120300.0,58.1284,58.1889,58.1132,58.1359,120300.0
2013-06-18 11:50:00,76.77,76.79,76.7,76.72,72400.0,58.1359,58.1511,58.0829,58.0981,72400.0
2013-06-18 12:00:00,76.73,76.76,76.58,76.58,67800.0,58.1056,58.1284,57.992,57.992,67800.0
2013-06-18 12:10:00,76.59,76.67,76.55,76.64,73500.0,57.9996,58.0602,57.9693,58.0375,73500.0
2013-06-18 12:20:00,76.64,76.69,76.56,76.67,101100.0,58.0375,58.0753,57.9769,58.0602,101100.0
2013-06-18 12:30:00,76.66,76.98,76.66,76.93,154500.0,58.0526,58.295,58.0526,58.2571,154500.0
2013-06-18 12:40:00,76.92,76.93,76.86,76.92,68400.0,58.2495,58.2571,58.2041,58.2495,68400.0
2013-06-18 12:50:00,76.92,77.02,76.92,76.97,165100.0,58.2495,58.3252,58.2495,58.2874,165100.0
2013-06-18 13:00:00,76.97,76.97,76.87,76.93,92600.0,58.2874,58.2874,58.2117,58.2571,92600.0
2013-06-18 13:10:00,76.94,76.97,76.89,76.93,44200.0,58.2647,58.2874,58.2268,58.2571,44200.0
2013-06-18 13:20:00,76.92,76.97,76.87,76.93,77700.0,58.2495,58.2874,58.2117,58.2571,77700.0
2013-06-18 13:30:00,76.94,76.99,76.84,76.96,77600.0,58.2647,58.3025,58.1889,58.2798,77600.0
2013-06-18 13:40:00,76.96,77.05,76.96,77.02,83900.0,58.2798,58.348,58.2798,58.3252,83900.0
2013-06-18 13:50:00,77.02,77.07,77.0,77.03,59300.0,58.3252,58.3631,58.3101,58.3328,59300.0
2013-06-18 14:00:00,77.03,77.2,76.98,77.19,96800.0,58.3328,58.4616,58.295,58.454,96800.0
2013-06-18 14:10:00,77.18,77.29,77.16,77.18,162000.0,58.4464,58.5297,58.4313,58.4464,162000.0
2013-06-18 14:20:00,77.19,77.22,77.13,77.22,99400.0,58.454,58.4767,58.4085,58.4767,99400.0
2013-06-18 14:30:00,77.22,77.25,77.19,77.19,114100.0,58.4767,58.4994,58.454,58.454,114100.0
2013-06-18 14:40:00,77.19,77.34,77.17,77.3,109900.0,58.454,58.5676,58.4388,58.5373,109900.0
2013-06-18 14:50:00,77.3,77.34,77.26,77.33,89700.0,58.5373,58.5676,58.507,58.56,89700.0
2013-06-18 15:00:00,77.34,77.34,77.25,77.28,108000.0,58.5676,58.5676,58.4994,58.5221,108000.0
2013-06-18 15:10:00,77.27,77.33,77.23,77.33,156100.0,58.5146,58.56,58.4843,58.56,156100.0
2013-06-18 15:20:00,77.32,77.34,77.28,77.34,188800.0,58.5524,58.5676,58.5221,58.5676,188800.0
2013-06-18 15:30:00,77.34,77.37,77.23,77.28,151500.0,58.5676,58.5903,58.4843,58.5221,151500.0
2013-06-18 15:40:00,77.28,77.31,77.19,77.21,264000.0,58.5221,58.5449,58.454,58.4691,264000.0
2013-06-18 15:50:00,77.21,77.22,77.14,77.19,570900.0,58.4691,58.4767,58.4161,58.454,570900.0
2013-06-19 09:30:00,77.05,77.27,76.97,76.97,162500.0,58.348,58.5146,58.2874,58.2874,162500.0
2013-06-19 09:40:00,76.96,76.99,76.76,76.9,114600.0,58.2798,58.3025,58.1284,58.2344,114600.0
2013-06-19 09:50:00,76.89,76.93,76.75,76.92,150000.0,58.2268,58.2571,58.1208,58.2495,150000.0
2013-06-19 10:00:00,76.91,77.0,76.82,76.96,114700.0,58.2419,58.3101,58.1738,58.2798,114700.0
2013-06-19 10:10:00,76.96,76.98,76.78,76.82,122800.0,58.2798,58.295,58.1435,58.1738,122800.0
2013-06-19 10:20:00,76.82,76.91,76.81,76.87,107700.0,58.1738,58.2419,58.1662,58.2117,107700.0
2013-06-19 10:30:00,76.88,76.93,76.81,76.92,119000.0,58.2192,58.2571,58.1662,58.2495,119000.0
2013-06-19 10:40:00,76.92,77.06,76.91,76.97,118100.0,58.2495,58.3555,58.2419,58.2874,118100.0
2013-06-19 10:50:00,76.96,77.03,76.93,76.98,137600.0,58.2798,58.3328,58.2571,58.295,137600.0
2013-06-19 11:00:00,76.97,77.0,76.92,76.97,118800.0,58.2874,58.3101,58.2495,58.2874,118800.0
2013-06-19 11:10:00,76.98,77.19,76.98,77.19,65800.0,58.295,58.454,58.295,58.454,65800.0
2013-06-19 11:20:00,77.18,77.19,77.12,77.14,73300.0,58.4464,58.454,58.401,58.4161,73300.0
2013-06-19 11:30:00,77.13,77.19,77.09,77.1,108100.0,58.4085,58.454,58.3783,58.3858,108100.0
2013-06-19 11:40:00,77.09,77.11,77.0,77.02,62900.0,58.3783,58.3934,58.3101,58.3252,62900.0
2013-06-19 11:50:00,77.02,77.09,77.01,77.02,67100.0,58.3252,58.3783,58.3177,58.3252,67100.0
2013-06-19 12:00:00,77.01,77.06,77.0,77.02,80200.0,58.3177,58.3555,58.3101,58.3252,80200.0
2013-06-19 12:10:00,77.02,77.15,76.99,77.06,121000.0,58.3252,58.4237,58.3025,58.3555,121000.0
2013-06-19 12:20:00,77.06,77.12,76.99,77.0,85500.0,58.3555,58.401,58.3025,58.3101,85500.0
2013-06-19 12:30:00,77.0,77.01,76.95,76.95,114800.0,58.3101,58.3177,58.2722,58.2722,114800.0
2013-06-19 12:40:00,76.95,77.0,76.91,76.92,69500.0,58.2722,58.3101,58.2419,58.2495,69500.0
2013-06-19 12:50:00,76.92,76.93,76.82,76.92,97600.0,58.2495,58.2571,58.1738,58.2495,97600.0
2013-06-19 13:00:00,76.93,77.0,76.86,76.97,192500.0,58.2571,58.3101,58.2041,58.2874,192500.0
2013-06-19 13:10:00,76.97,77.09,76.96,77.05,160800.0,58.2874,58.3783,58.2798,58.348,160800.0
2013-06-19 13:20:00,77.05,77.05,76.88,76.88,182600.0,58.348,58.348,58.2192,58.2192,182600.0
2013-06-19 13:30:00,76.87,76.87,76.78,76.79,71700.0,58.2117,58.2117,58.1435,58.1511,71700.0
2013-06-19 13:40:00,76.78,76.83,76.77,76.78,75100.0,58.1435,58.1814,58.1359,58.1435,75100.0
2013-06-19 13:50:00,76.78,76.83,76.73,76.82,132500.0,58.1435,58.1814,58.1056,58.1738,132500.0
2013-06-19 14:00:00,76.83,76.98,76.54,76.73,271100.0,58.1814,58.295,57.9618,58.1056,271100.0
2013-06-19 14:10:00,76.73,77.02,76.62,76.99,236500.0,58.1056,58.3252,58.0223,58.3025,236500.0
2013-06-19 14:20:00,76.99,77.01,76.71,76.92,230400.0,58.3025,58.3177,58.0905,58.2495,230400.0
2013-06-19 14:30:00,76.91,76.98,76.64,76.83,160400.0,58.2419,58.295,58.0375,58.1814,160400.0
2013-06-19 14:40:00,76.83,77.02,76.7,76.77,205800.0,58.1814,58.3252,58.0829,58.1359,205800.0
2013-06-19 14:50:00,76.76,76.76,76.1,76.22,233900.0,58.1284,58.1284,57.6286,57.7194,233900.0
2013-06-19 15:00:00,76.19,76.39,76.06,76.19,518600.0,57.6967,57.8482,57.5983,57.6967,518600.0
2013-06-19 15:10:00,76.19,76.27,75.95,76.04,407300.0,57.6967,57.7573,57.515,57.5831,407300.0
2013-06-19 15:20:00,76.05,76.38,75.99,76.28,556100.0,57.5907,57.8406,57.5453,57.7649,556100.0
2013-06-19 15:30:00,76.27,76.59,76.19,76.44,568600.0,57.7573,57.9996,57.6967,57.886,568600.0
2013-06-19 15:40:00,76.44,76.46,76.09,76.16,444900.0,57.886,57.9012,57.621,57.674,444900.0
2013-06-19 15:50:00,76.16,76.16,75.92,75.93,721700.0,57.674,57.674,57.4922,57.4998,721700.0
2013-06-20 09:30:00,75.43,75.43,74.75,75.0,641800.0,57.1212,57.1212,56.6062,56.7956,641800.0
2013-06-20 09:40:00,74.99,75.2,74.71,75.04,203300.0,56.788,56.947,56.5759,56.8258,203300.0
2013-06-20 09:50:00,75.03,75.09,74.6,74.75,410700.0,56.8183,56.8637,56.4926,56.6062,410700.0
2013-06-20 10:00:00,74.74,74.86,74.62,74.69,264300.0,56.5987,56.6895,56.5078,56.5608,264300.0
2013-06-20 10:10:00,74.7,74.71,74.39,74.58,376100.0,56.5684,56.5759,56.3336,56.4775,376100.0
2013-06-20 10:20:00,74.59,74.84,74.54,74.61,320800.0,56.4851,56.6744,56.4472,56.5002,320800.0
2013-06-20 10:30:00,74.61,74.63,74.5,74.5,324500.0,56.5002,56.5154,56.4169,56.4169,324500.0
2013-06-20 10:40:00,74.49,74.64,74.46,74.63,228100.0,56.4093,56.5229,56.3866,56.5154,228100.0
2013-06-20 10:50:00,74.61,74.67,74.54,74.6,290700.0,56.5002,56.5457,56.4472,56.4926,290700.0
2013-06-20 11:00:00,74.61,74.64,74.39,74.39,256200.0,56.5002,56.5229,56.3336,56.3336,256200.0
2013-06-20 11:10:00,74.39,74.51,74.34,74.41,353400.0,56.3336,56.4245,56.2958,56.3488,353400.0
2013-06-20 11:20:00,74.41,74.64,74.41,74.64,194700.0,56.3488,56.5229,56.3488,56.5229,194700.0
2013-06-20 11:30:00,74.63,74.64,74.47,74.53,192300.0,56.5154,56.5229,56.3942,56.4396,192300.0
2013-06-20 11:40:00,74.54,74.62,74.48,74.57,250400.0,56.4472,56.5078,56.4018,56.4699,250400.0
2013-06-20 11:50:00,74.57,74.66,74.56,74.62,140200.0,56.4699,56.5381,56.4624,56.5078,140200.0
2013-06-20 12:00:00,74.62,74.82,74.62,74.8,171500.0,56.5078,56.6592,56.5078,56.6441,171500.0
2013-06-20 12:10:00,74.8,74.88,74.75,74.8,250000.0,56.6441,56.7047,56.6062,56.6441,250000.0
2013-06-20 12:20:00,74.8,74.92,74.76,74.8,168700.0,56.6441,56.735,56.6138,56.6441,168700.0
2013-06-20 12:30:00,74.79,74.95,74.77,74.79,151900.0,56.6365,56.7577,56.6214,56.6365,151900.0
2013-06-20 12:40:00,74.79,74.81,74.66,74.71,93600.0,56.6365,56.6517,56.5381,56.5759,93600.0
2013-06-20 12:50:00,74.71,74.74,74.59,74.6,138300.0,56.5759,56.5987,56.4851,56.4926,138300.0
2013-06-20 13:00:00,74.6,74.63,74.48,74.58,148200.0,56.4926,56.5154,56.4018,56.4775,148200.0
2013-06-20 13:10:00,74.58,74.59,74.37,74.42,121800.0,56.4775,56.4851,56.3185,56.3563,121800.0
2013-06-20 13:20:00,74.41,74.5,74.37,74.5,129200.0,56.3488,56.4169,56.3185,56.4169,129200.0
2013-06-20 13:30:00,74.5,74.64,74.46,74.48,178600.0,56.4169,56.5229,56.3866,56.4018,178600.0
2013-06-20 13:40:00,74.48,74.64,74.47,74.58,161800.0,56.4018,56.5229,56.3942,56.4775,161800.0
2013-06-20 13:50:00,74.58,74.73,74.55,74.69,164000.0,56.4775,56.5911,56.4548,56.5608,164000.0
2013-06-20 14:00:00,74.69,74.69,74.39,74.4,276600.0,56.5608,56.5608,56.3336,56.3412,276600.0
2013-06-20 14:10:00,74.41,74.49,74.34,74.36,250500.0,56.3488,56.4093,56.2958,56.3109,250500.0
2013-06-20 14:20:00,74.36,74.36,74.07,74.09,389700.0,56.3109,56.3109,56.0913,56.1064,389700.0
2013-06-20 14:30:00,74.1,74.24,74.06,74.19,304900.0,56.114,56.22,56.0837,56.1822,304900.0
2013-06-20 14:40:00,74.19,74.34,74.17,74.22,185500.0,56.1822,56.2958,56.167,56.2049,185500.0
2013-06-20 14:50:00,74.22,74.22,73.9,73.94,349400.0,56.2049,56.2049,55.9626,55.9928,349400.0
2013-06-20 15:00:00,73.94,74.29,73.9,74.26,315600.0,55.9928,56.2579,55.9626,56.2352,315600.0
2013-06-20 15:10:00,74.27,74.27,74.06,74.07,300800.0,56.2427,56.2427,56.0837,56.0913,300800.0
2013-06-20 15:20:00,74.07,74.09,73.93,74.0,294800.0,56.0913,56.1064,55.9853,56.0383,294800.0
2013-06-20 15:30:00,73.99,74.01,73.82,73.82,572700.0,56.0307,56.0459,55.902,55.902,572700.0
2013-06-20 15:40:00,73.82,73.93,73.8,73.9,766600.0,55.902,55.9853,55.8868,55.9626,766600.0
2013-06-20 15:50:00,73.89,74.08,73.84,73.9,960600.0,55.955,56.0989,55.9171,55.9626,960600.0
2013-06-21 09:30:00,74.52,74.69,74.34,74.46,2773300.0,56.4321,56.5608,56.2958,56.3866,2773300.0
2013-06-21 09:40:00,74.47,74.53,74.17,74.26,200600.0,56.3942,56.4396,56.167,56.2352,200600.0
2013-06-21 09:50:00,74.25,74.26,73.81,73.87,231800.0,56.2276,56.2352,55.8944,55.9398,231800.0
2013-06-21 10:00:00,73.89,74.0,73.75,73.86,336100.0,55.955,56.0383,55.849,55.9323,336100.0
2013-06-21 10:10:00,73.86,73.92,73.63,73.77,129700.0,55.9323,55.9777,55.7581,55.8641,129700.0
2013-06-21 10:20:00,73.78,73.84,73.63,73.64,196800.0,55.8717,55.9171,55.7581,55.7657,196800.0
2013-06-21 10:30:00,73.64,73.65,73.31,73.46,267300.0,55.7657,55.7732,55.5158,55.6294,267300.0
2013-06-21 10:40:00,73.45,73.77,73.28,73.69,244700.0,55.6218,55.8641,55.493,55.8035,244700.0
2013-06-21 10:50:00,73.69,73.78,73.58,73.66,197000.0,55.8035,55.8717,55.7202,55.7808,197000.0
2013-06-21 11:00:00,73.66,73.73,73.34,73.34,287700.0,55.7808,55.8338,55.5385,55.5385,287700.0
2013-06-21 11:10:00,73.36,73.49,73.25,73.43,195900.0,55.5536,55.6521,55.4703,55.6066,195900.0
2013-06-21 11:20:00,73.43,73.43,73.15,73.21,344300.0,55.6066,55.6066,55.3946,55.44,344300.0
2013-06-21 11:30:00,73.2,73.2,73.02,73.1,206600.0,55.4325,55.4325,55.2962,55.3567,206600.0
2013-06-21 11:40:00,73.1,73.2,73.07,73.14,138600.0,55.3567,55.4325,55.334,55.387,138600.0
2013-06-21 11:50:00,73.14,73.2,73.07,73.11,164700.0,55.387,55.4325,55.334,55.3643,164700.0
2013-06-21 12:00:00,73.11,73.38,73.11,73.31,195200.0,55.3643,55.5688,55.3643,55.5158,195200.0
2013-06-21 12:10:00,73.31,73.4,73.21,73.22,244400.0,55.5158,55.5839,55.44,55.4476,244400.0
2013-06-21 12:20:00,73.23,73.27,73.11,73.21,130800.0,55.4552,55.4855,55.3643,55.44,130800.0
2013-06-21 12:30:00,73.21,73.45,73.2,73.37,257900.0,55.44,55.6218,55.4325,55.5612,257900.0
2013-06-21 12:40:00,73.37,73.8,73.33,73.7,252200.0,55.5612,55.8868,55.5309,55.8111,252200.0
2013-06-21 12:50:00,73.7,73.95,73.57,73.91,266400.0,55.8111,56.0004,55.7127,55.9701,266400.0
2013-06-21 13:00:00,73.91,73.92,73.68,73.84,168300.0,55.9701,55.9777,55.796,55.9171,168300.0
2013-06-21 13:10:00,73.86,74.06,73.85,73.98,194200.0,55.9323,56.0837,55.9247,56.0231,194200.0
2013-06-21 13:20:00,73.98,74.05,73.96,73.97,184900.0,56.0231,56.0761,56.008,56.0156,184900.0
2013-06-21 13:30:00,73.97,74.19,73.97,74.18,221700.0,56.0156,56.1822,56.0156,56.1746,221700.0
2013-06-21 13:40:00,74.18,74.2,73.96,74.01,130500.0,56.1746,56.1897,56.008,56.0459,130500.0
2013-06-21 13:50:00,74.0,74.03,73.83,73.85,139600.0,56.0383,56.061,55.9095,55.9247,139600.0
2013-06-21 14:00:00,73.84,73.92,73.56,73.6,115300.0,55.9171,55.9777,55.7051,55.7354,115300.0
2013-06-21 14:10:00,73.59,73.8,73.56,73.79,146200.0,55.7278,55.8868,55.7051,55.8793,146200.0
2013-06-21 14:20:00,73.79,73.86,73.65,73.7,180900.0,55.8793,55.9323,55.7732,55.8111,180900.0
2013-06-21 14:30:00,73.7,73.96,73.69,73.92,277700.0,55.8111,56.008,55.8035,55.9777,277700.0
2013-06-21 14:40:00,73.93,73.93,73.73,73.76,163000.0,55.9853,55.9853,55.8338,55.8565,163000.0
2013-06-21 14:50:00,73.77,73.87,73.75,73.85,311200.0,55.8641,55.9398,55.849,55.9247,311200.0
2013-06-21 15:00:00,73.85,74.02,73.83,73.98,232100.0,55.9247,56.0534,55.9095,56.0231,232100.0
2013-06-21 15:10:00,73.98,74.11,73.95,74.02,164200.0,56.0231,56.1216,56.0004,56.0534,164200.0
2013-06-21 15:20:00,74.03,74.17,74.02,74.15,170700.0,56.061,56.167,56.0534,56.1519,170700.0
2013-06-21 15:30:00,74.15,74.19,74.01,74.05,289500.0,56.1519,56.1822,56.0459,56.0761,289500.0
2013-06-21 15:40:00,74.06,74.06,73.81,73.98,369600.0,56.0837,56.0837,55.8944,56.0231,369600.0
2013-06-21 15:50:00,73.98,73.98,73.76,73.82,757400.0,56.0231,56.0231,55.8565,55.902,757400.0
2013-06-24 09:30:00,72.71,73.31,72.65,72.88,554900.0,55.0614,55.5158,55.016,55.1901,554900.0
2013-06-24 09:40:00,72.87,73.2,72.78,73.11,203900.0,55.1826,55.4325,55.1144,55.3643,203900.0
2013-06-24 09:50:00,73.11,73.15,72.76,72.92,290700.0,55.3643,55.3946,55.0993,55.2204,290700.0
2013-06-24 10:00:00,72.89,72.9,72.66,72.78,279000.0,55.1977,55.2053,55.0235,55.1144,279000.0
2013-06-24 10:10:00,72.78,72.97,72.75,72.81,252200.0,55.1144,55.2583,55.0917,55.1371,252200.0
2013-06-24 10:20:00,72.83,72.88,72.68,72.85,263900.0,55.1523,55.1901,55.0387,55.1674,263900.0
2013-06-24 10:30:00,72.86,73.06,72.73,73.05,271600.0,55.175,55.3264,55.0765,55.3189,271600.0
2013-06-24 10:40:00,73.04,73.1,72.81,72.92,319300.0,55.3113,55.3567,55.1371,55.2204,319300.0
2013-06-24 10:50:00,72.92,73.04,72.86,72.96,285600.0,55.2204,55.3113,55.175,55.2507,285600.0
2013-06-24 11:00:00,72.96,73.07,72.87,72.88,187100.0,55.2507,55.334,55.1826,55.1901,187100.0
2013-06-24 11:10:00,72.88,72.9,72.63,72.63,255700.0,55.1901,55.2053,55.0008,55.0008,255700.0
2013-06-24 11:20:00,72.63,72.66,72.55,72.57,269500.0,55.0008,55.0235,54.9402,54.9554,269500.0
2013-06-24 11:30:00,72.57,72.72,72.55,72.69,246100.0,54.9554,55.069,54.9402,55.0463,246100.0
2013-06-24 11:40:00,72.69,72.74,72.58,72.66,191800.0,55.0463,55.0841,54.963,55.0235,191800.0
2013-06-24 11:50:00,72.66,72.7,72.55,72.66,264700.0,55.0235,55.0538,54.9402,55.0235,264700.0
2013-06-24 12:00:00,72.66,72.74,72.53,72.57,217000.0,55.0235,55.0841,54.9251,54.9554,217000.0
2013-06-24 12:10:00,72.56,72.59,72.41,72.5,286300.0,54.9478,54.9705,54.8342,54.9024,286300.0
2013-06-24 12:20:00,72.5,72.68,72.44,72.63,158800.0,54.9024,55.0387,54.8569,55.0008,158800.0
2013-06-24 12:30:00,72.64,72.81,72.64,72.7,141000.0,55.0084,55.1371,55.0084,55.0538,141000.0
2013-06-24 12:40:00,72.68,72.8,72.62,72.67,131800.0,55.0387,55.1296,54.9932,55.0311,131800.0
2013-06-24 12:50:00,72.66,72.79,72.59,72.76,126900.0,55.0235,55.122,54.9705,55.0993,126900.0
2013-06-24 13:00:00,72.77,72.8,72.63,72.69,169800.0,55.1068,55.1296,55.0008,55.0463,169800.0
2013-06-24 13:10:00,72.69,72.99,72.62,72.98,208300.0,55.0463,55.2734,54.9932,55.2659,208300.0
2013-06-24 13:20:00,72.99,73.01,72.84,72.97,168000.0,55.2734,55.2886,55.1598,55.2583,168000.0
2013-06-24 13:30:00,72.98,73.01,72.79,72.92,172600.0,55.2659,55.2886,55.122,55.2204,172600.0
2013-06-24 13:40:00,72.92,73.15,72.92,73.14,510100.0,55.2204,55.3946,55.2204,55.387,510100.0
2013-06-24 13:50:00,73.15,73.24,73.09,73.22,285600.0,55.3946,55.4628,55.3492,55.4476,285600.0
2013-06-24 14:00:00,73.22,73.64,73.14,73.63,267700.0,55.4476,55.7657,55.387,55.7581,267700.0
2013-06-24 14:10:00,73.63,73.78,73.62,73.73,300000.0,55.7581,55.8717,55.7505,55.8338,300000.0
2013-06-24 14:20:00,73.74,73.91,73.63,73.79,151000.0,55.8414,55.9701,55.7581,55.8793,151000.0
2013-06-24 14:30:00,73.77,73.98,73.76,73.97,155000.0,55.8641,56.0231,55.8565,56.0156,155000.0
2013-06-24 14:40:00,73.99,74.01,73.76,73.89,158500.0,56.0307,56.0459,55.8565,55.955,158500.0
2013-06-24 14:50:00,73.88,74.02,73.73,73.81,245800.0,55.9474,56.0534,55.8338,55.8944,245800.0
2013-06-24 15:00:00,73.8,73.93,73.76,73.83,195900.0,55.8868,55.9853,55.8565,55.9095,195900.0
2013-06-24 15:10:00,73.83,73.9,73.55,73.65,153400.0,55.9095,55.9626,55.6975,55.7732,153400.0
2013-06-24 15:20:00,73.65,73.82,73.58,73.7,193900.0,55.7732,55.902,55.7202,55.8111,193900.0
2013-06-24 15:30:00,73.7,73.85,73.63,73.8,182400.0,55.8111,55.9247,55.7581,55.8868,182400.0
2013-06-24 15:40:00,73.8,73.81,73.55,73.62,301000.0,55.8868,55.8944,55.6975,55.7505,301000.0
2013-06-24 15:50:00,73.61,73.74,73.5,73.51,545300.0,55.7429,55.8414,55.6596,55.6672,545300.0
2013-06-25 09:30:00,74.07,74.25,73.8,74.14,461400.0,56.0913,56.2276,55.8868,56.1443,461400.0
2013-06-25 09:40:00,74.14,74.39,74.03,74.25,247700.0,56.1443,56.3336,56.061,56.2276,247700.0
2013-06-25 09:50:00,74.26,74.32,73.96,74.21,190900.0,56.2352,56.2806,56.008,56.1973,190900.0
2013-06-25 10:00:00,74.2,74.27,74.0,74.25,249800.0,56.1897,56.2427,56.0383,56.2276,249800.0
2013-06-25 10:10:00,74.25,74.44,73.92,73.96,306400.0,56.2276,56.3715,55.9777,56.008,306400.0
2013-06-25 10:20:00,73.96,74.26,73.93,74.22,177000.0,56.008,56.2352,55.9853,56.2049,177000.0
2013-06-25 10:30:00,74.22,74.27,74.12,74.25,175700.0,56.2049,56.2427,56.1292,56.2276,175700.0
2013-06-25 10:40:00,74.23,74.39,74.15,74.3,239700.0,56.2125,56.3336,56.1519,56.2655,239700.0
2013-06-25 10:50:00,74.3,74.34,74.22,74.31,114700.0,56.2655,56.2958,56.2049,56.273,114700.0
2013-06-25 11:00:00,74.32,74.45,74.22,74.41,154600.0,56.2806,56.3791,56.2049,56.3488,154600.0
2013-06-25 11:10:00,74.4,74.41,74.25,74.27,110200.0,56.3412,56.3488,56.2276,56.2427,110200.0
2013-06-25 11:20:00,74.28,74.38,74.25,74.32,145900.0,56.2503,56.326,56.2276,56.2806,145900.0
2013-06-25 11:30:00,74.31,74.44,74.27,74.37,122800.0,56.273,56.3715,56.2427,56.3185,122800.0
2013-06-25 11:40:00,74.37,74.54,74.35,74.44,202600.0,56.3185,56.4472,56.3033,56.3715,202600.0
2013-06-25 11:50:00,74.44,74.48,74.35,74.45,104700.0,56.3715,56.4018,56.3033,56.3791,104700.0
2013-06-25 12:00:00,74.44,74.45,74.31,74.33,76200.0,56.3715,56.3791,56.273,56.2882,76200.0
2013-06-25 12:10:00,74.32,74.48,74.32,74.44,244100.0,56.2806,56.4018,56.2806,56.3715,244100.0
2013-06-25 12:20:00,74.43,74.43,74.24,74.29,118300.0,56.3639,56.3639,56.22,56.2579,118300.0
2013-06-25 12:30:00,74.29,74.38,74.22,74.27,322900.0,56.2579,56.326,56.2049,56.2427,322900.0
2013-06-25 12:40:00,74.27,74.41,74.27,74.39,89200.0,56.2427,56.3488,56.2427,56.3336,89200.0
2013-06-25 12:50:00,74.38,74.56,74.38,74.39,175400.0,56.326,56.4624,56.326,56.3336,175400.0
2013-06-25 13:00:00,74.4,74.48,74.28,74.31,89100.0,56.3412,56.4018,56.2503,56.273,89100.0
2013-06-25 13:10:00,74.31,74.32,74.18,74.2,81400.0,56.273,56.2806,56.1746,56.1897,81400.0
2013-06-25 13:20:00,74.19,74.24,74.13,74.17,77900.0,56.1822,56.22,56.1367,56.167,77900.0
2013-06-25 13:30:00,74.17,74.33,74.11,74.33,90600.0,56.167,56.2882,56.1216,56.2882,90600.0
2013-06-25 13:40:00,74.32,74.55,74.26,74.53,190800.0,56.2806,56.4548,56.2352,56.4396,190800.0
2013-06-25 13:50:00,74.54,74.54,74.39,74.43,136200.0,56.4472,56.4472,56.3336,56.3639,136200.0
2013-06-25 14:00:00,74.42,74.73,74.38,74.66,326100.0,56.3563,56.5911,56.326,56.5381,326100.0
2013-06-25 14:10:00,74.66,74.7,74.59,74.6,105500.0,56.5381,56.5684,56.4851,56.4926,105500.0
2013-06-25 14:20:00,74.6,74.62,74.45,74.49,79200.0,56.4926,56.5078,56.3791,56.4093,79200.0
2013-06-25 14:30:00,74.48,74.65,74.43,74.58,92100.0,56.4018,56.5305,56.3639,56.4775,92100.0
2013-06-25 14:40:00,74.58,74.6,74.43,74.44,95300.0,56.4775,56.4926,56.3639,56.3715,95300.0
2013-06-25 14:50:00,74.43,74.45,74.3,74.39,109500.0,56.3639,56.3791,56.2655,56.3336,109500.0
2013-06-25 15:00:00,74.39,74.4,74.28,74.34,210800.0,56.3336,56.3412,56.2503,56.2958,210800.0
2013-06-25 15:10:00,74.34,74.35,74.25,74.27,134800.0,56.2958,56.3033,56.2276,56.2427,134800.0
2013-06-25 15:20:00,74.28,74.3,74.2,74.27,211200.0,56.2503,56.2655,56.1897,56.2427,211200.0
2013-06-25 15:30:00,74.27,74.38,74.25,74.36,269800.0,56.2427,56.326,56.2276,56.3109,269800.0
2013-06-25 15:40:00,74.36,74.39,74.17,74.2,394500.0,56.3109,56.3336,56.167,56.1897,394500.0
2013-06-25 15:50:00,74.19,74.25,74.05,74.12,673700.0,56.1822,56.2276,56.0761,56.1292,673700.0
2013-06-26 09:30:00,74.79,75.23,74.59,74.88,296400.0,56.6365,56.9697,56.4851,56.7047,296400.0
2013-06-26 09:40:00,74.83,74.93,74.67,74.75,325300.0,56.6668,56.7425,56.5457,56.6062,325300.0
2013-06-26 09:50:00,74.74,75.01,74.68,74.99,228900.0,56.5987,56.8031,56.5532,56.788,228900.0
2013-06-26 10:00:00,75.01,75.14,74.86,74.93,173500.0,56.8031,56.9016,56.6895,56.7425,173500.0
2013-06-26 10:10:00,74.91,74.93,74.58,74.78,238600.0,56.7274,56.7425,56.4775,56.629,238600.0
2013-06-26 10:20:00,74.78,74.87,74.71,74.86,160600.0,56.629,56.6971,56.5759,56.6895,160600.0
2013-06-26 10:30:00,74.85,75.06,74.85,75.06,135400.0,56.682,56.841,56.682,56.841,135400.0
2013-06-26 10:40:00,75.05,75.06,74.92,74.99,206500.0,56.8334,56.841,56.735,56.788,206500.0
2013-06-26 10:50:00,75.01,75.04,74.9,74.98,122300.0,56.8031,56.8258,56.7198,56.7804,122300.0
2013-06-26 11:00:00,74.98,75.11,74.9,75.11,192100.0,56.7804,56.8789,56.7198,56.8789,192100.0
2013-06-26 11:10:00,75.11,75.24,75.05,75.19,180300.0,56.8789,56.9773,56.8334,56.9394,180300.0
2013-06-26 11:20:00,75.18,75.2,75.09,75.17,139200.0,56.9319,56.947,56.8637,56.9243,139200.0
2013-06-26 11:30:00,75.16,75.25,75.08,75.2,146700.0,56.9167,56.9849,56.8561,56.947,146700.0
2013-06-26 11:40:00,75.2,75.3,75.18,75.22,91500.0,56.947,57.0227,56.9319,56.9622,91500.0
2013-06-26 11:50:00,75.21,75.21,75.09,75.1,74200.0,56.9546,56.9546,56.8637,56.8713,74200.0
2013-06-26 12:00:00,75.09,75.4,75.09,75.27,104700.0,56.8637,57.0985,56.8637,57.0,104700.0
2013-06-26 12:10:00,75.27,75.36,75.26,75.29,65700.0,57.0,57.0682,56.9924,57.0152,65700.0
2013-06-26 12:20:00,75.28,75.34,75.24,75.34,60700.0,57.0076,57.053,56.9773,57.053,60700.0
2013-06-26 12:30:00,75.34,75.35,75.28,75.33,56800.0,57.053,57.0606,57.0076,57.0455,56800.0
2013-06-26 12:40:00,75.33,75.38,75.29,75.37,61400.0,57.0455,57.0833,57.0152,57.0757,61400.0
2013-06-26 12:50:00,75.37,75.45,75.34,75.38,92800.0,57.0757,57.1363,57.053,57.0833,92800.0
2013-06-26 13:00:00,75.38,75.49,75.35,75.47,85700.0,57.0833,57.1666,57.0606,57.1515,85700.0
2013-06-26 13:10:00,75.46,75.53,75.45,75.51,89000.0,57.1439,57.1969,57.1363,57.1818,89000.0
2013-06-26 13:20:00,75.51,75.63,75.46,75.62,94100.0,57.1818,57.2726,57.1439,57.2651,94100.0
2013-06-26 13:30:00,75.62,75.66,75.49,75.53,87800.0,57.2651,57.2954,57.1666,57.1969,87800.0
2013-06-26 13:40:00,75.52,75.53,75.37,75.48,88900.0,57.1893,57.1969,57.0757,57.159,88900.0
2013-06-26 13:50:00,75.47,75.5,75.42,75.49,100400.0,57.1515,57.1742,57.1136,57.1666,100400.0
2013-06-26 14:00:00,75.48,75.52,75.37,75.44,124300.0,57.159,57.1893,57.0757,57.1288,124300.0
2013-06-26 14:10:00,75.44,75.56,75.44,75.51,78700.0,57.1288,57.2196,57.1288,57.1818,78700.0
2013-06-26 14:20:00,75.52,75.59,75.49,75.58,60000.0,57.1893,57.2423,57.1666,57.2348,60000.0
2013-06-26 14:30:00,75.56,75.58,75.48,75.52,96500.0,57.2196,57.2348,57.159,57.1893,96500.0
2013-06-26 14:40:00,75.53,75.61,75.5,75.58,76700.0,57.1969,57.2575,57.1742,57.2348,76700.0
2013-06-26 14:50:00,75.58,75.67,75.54,75.62,113100.0,57.2348,57.3029,57.2045,57.2651,113100.0
2013-06-26 15:00:00,75.61,75.81,75.61,75.79,151500.0,57.2575,57.4089,57.2575,57.3938,151500.0
2013-06-26 15:10:00,75.78,75.85,75.78,75.83,154500.0,57.3862,57.4392,57.3862,57.4241,154500.0
2013-06-26 15:20:00,75.82,75.87,75.76,75.86,157800.0,57.4165,57.4544,57.3711,57.4468,157800.0
2013-06-26 15:30:00,75.86,75.87,75.7,75.81,224000.0,57.4468,57.4544,57.3256,57.4089,224000.0
2013-06-26 15:40:00,75.81,75.85,75.69,75.77,436000.0,57.4089,57.4392,57.3181,57.3787,436000.0
2013-06-26 15:50:00,75.76,75.84,75.6,75.67,916700.0,57.3711,57.4317,57.2499,57.3029,916700.0
2013-06-27 09:30:00,75.99,76.17,75.8,76.15,197300.0,57.5453,57.6816,57.4014,57.6664,197300.0
2013-06-27 09:40:00,76.16,76.34,76.1,76.3,227400.0,57.674,57.8103,57.6286,57.78,227400.0
2013-06-27 09:50:00,76.31,76.5,76.17,76.47,153200.0,57.7876,57.9315,57.6816,57.9087,153200.0
2013-06-27 10:00:00,76.47,76.55,76.22,76.37,300200.0,57.9087,57.9693,57.7194,57.833,300200.0
2013-06-27 10:10:00,76.4,76.65,76.31,76.54,220100.0,57.8557,58.0451,57.7876,57.9618,220100.0
2013-06-27 10:20:00,76.55,76.65,76.5,76.65,123400.0,57.9693,58.0451,57.9315,58.0451,123400.0
2013-06-27 10:30:00,76.64,76.82,76.5,76.53,257000.0,58.0375,58.1738,57.9315,57.9542,257000.0
2013-06-27 10:40:00,76.53,76.59,76.44,76.48,180000.0,57.9542,57.9996,57.886,57.9163,180000.0
2013-06-27 10:50:00,76.48,76.57,76.45,76.48,66500.0,57.9163,57.9845,57.8936,57.9163,66500.0
2013-06-27 11:00:00,76.48,76.57,76.42,76.44,123700.0,57.9163,57.9845,57.8709,57.886,123700.0
2013-06-27 11:10:00,76.44,76.44,76.28,76.29,142900.0,57.886,57.886,57.7649,57.7724,142900.0
2013-06-27 11:20:00,76.28,76.37,76.26,76.32,93300.0,57.7649,57.833,57.7497,57.7952,93300.0
2013-06-27 11:30:00,76.32,76.43,76.31,76.35,79300.0,57.7952,57.8785,57.7876,57.8179,79300.0
2013-06-27 11:40:00,76.35,76.38,76.27,76.31,57500.0,57.8179,57.8406,57.7573,57.7876,57500.0
2013-06-27 11:50:00,76.3,76.56,76.3,76.49,102700.0,57.78,57.9769,57.78,57.9239,102700.0
2013-06-27 12:00:00,76.49,76.53,76.24,76.3,128900.0,57.9239,57.9542,57.7346,57.78,128900.0
2013-06-27 12:10:00,76.3,76.36,76.25,76.28,62400.0,57.78,57.8254,57.7421,57.7649,62400.0
2013-06-27 12:20:00,76.27,76.29,76.13,76.17,55000.0,57.7573,57.7724,57.6513,57.6816,55000.0
2013-06-27 12:30:00,76.17,76.32,76.16,76.32,70500.0,57.6816,57.7952,57.674,57.7952,70500.0
2013-06-27 12:40:00,76.32,76.37,76.14,76.14,73400.0,57.7952,57.833,57.6588,57.6588,73400.0
2013-06-27 12:50:00,76.14,76.29,76.13,76.2,54300.0,57.6588,57.7724,57.6513,57.7043,54300.0
2013-06-27 13:00:00,76.19,76.38,76.16,76.26,65300.0,57.6967,57.8406,57.674,57.7497,65300.0
2013-06-27 13:10:00,76.26,76.35,76.22,76.28,44200.0,57.7497,57.8179,57.7194,57.7649,44200.0
2013-06-27 13:20:00,76.28,76.29,76.18,76.26,56600.0,57.7649,57.7724,57.6891,57.7497,56600.0
2013-06-27 13:30:00,76.25,76.4,76.25,76.32,53600.0,57.7421,57.8557,57.7421,57.7952,53600.0
2013-06-27 13:40:00,76.32,76.37,76.28,76.35,65600.0,57.7952,57.833,57.7649,57.8179,65600.0
2013-06-27 13:50:00,76.35,76.35,76.16,76.16,57100.0,57.8179,57.8179,57.674,57.674,57100.0
2013-06-27 14:00:00,76.17,76.17,75.98,75.99,107400.0,57.6816,57.6816,57.5377,57.5453,107400.0
2013-06-27 14:10:00,75.99,76.12,75.94,76.11,79600.0,57.5453,57.6437,57.5074,57.6361,79600.0
2013-06-27 14:20:00,76.11,76.2,76.03,76.19,96400.0,57.6361,57.7043,57.5755,57.6967,96400.0
2013-06-27 14:30:00,76.2,76.24,76.11,76.12,96400.0,57.7043,57.7346,57.6361,57.6437,96400.0
2013-06-27 14:40:00,76.13,76.17,76.04,76.13,68400.0,57.6513,57.6816,57.5831,57.6513,68400.0
2013-06-27 14:50:00,76.12,76.18,76.08,76.11,67600.0,57.6437,57.6891,57.6134,57.6361,67600.0
2013-06-27 15:00:00,76.11,76.14,76.0,76.05,82400.0,57.6361,57.6588,57.5528,57.5907,82400.0
2013-06-27 15:10:00,76.06,76.19,76.04,76.19,85200.0,57.5983,57.6967,57.5831,57.6967,85200.0
2013-06-27 15:20:00,76.18,76.29,76.13,76.28,107300.0,57.6891,57.7724,57.6513,57.7649,107300.0
2013-06-27 15:30:00,76.29,76.31,76.17,76.24,153800.0,57.7724,57.7876,57.6816,57.7346,153800.0
2013-06-27 15:40:00,76.23,76.29,76.15,76.24,283000.0,57.727,57.7724,57.6664,57.7346,283000.0
2013-06-27 15:50:00,76.23,76.33,76.16,76.27,524600.0,57.727,57.8027,57.674,57.7573,524600.0
2013-06-28 09:30:00,76.16,76.48,75.92,76.47,243700.0,57.674,57.9163,57.4922,57.9087,243700.0
2013-06-28 09:40:00,76.48,76.55,76.3,76.43,153700.0,57.9163,57.9693,57.78,57.8785,153700.0
2013-06-28 09:50:00,76.42,76.43,76.28,76.35,187400.0,57.8709,57.8785,57.7649,57.8179,187400.0
2013-06-28 10:00:00,76.36,76.61,76.32,76.6,270100.0,57.8254,58.0148,57.7952,58.0072,270100.0
2013-06-28 10:10:00,76.58,76.83,76.51,76.78,173200.0,57.992,58.1814,57.939,58.1435,173200.0
2013-06-28 10:20:00,76.76,76.8,76.62,76.76,149400.0,58.1284,58.1586,58.0223,58.1284,149400.0
2013-06-28 10:30:00,76.76,76.86,76.71,76.84,139400.0,58.1284,58.2041,58.0905,58.1889,139400.0
2013-06-28 10:40:00,76.83,76.84,76.66,76.78,102900.0,58.1814,58.1889,58.0526,58.1435,102900.0
2013-06-28 10:50:00,76.77,76.92,76.75,76.86,122300.0,58.1359,58.2495,58.1208,58.2041,122300.0
2013-06-28 11:00:00,76.84,77.05,76.8,77.02,184100.0,58.1889,58.348,58.1586,58.3252,184100.0
2013-06-28 11:10:00,77.02,77.08,76.95,77.03,152800.0,58.3252,58.3707,58.2722,58.3328,152800.0
2013-06-28 11:20:00,77.04,77.08,76.94,77.0,96800.0,58.3404,58.3707,58.2647,58.3101,96800.0
2013-06-28 11:30:00,77.01,77.2,76.99,77.16,111200.0,58.3177,58.4616,58.3025,58.4313,111200.0
2013-06-28 11:40:00,77.15,77.18,77.07,77.07,167900.0,58.4237,58.4464,58.3631,58.3631,167900.0
2013-06-28 11:50:00,77.07,77.1,76.96,77.03,109500.0,58.3631,58.3858,58.2798,58.3328,109500.0
2013-06-28 12:00:00,77.02,77.05,76.91,77.0,114600.0,58.3252,58.348,58.2419,58.3101,114600.0
2013-06-28 12:10:00,77.0,77.09,76.96,77.0,124600.0,58.3101,58.3783,58.2798,58.3101,124600.0
2013-06-28 12:20:00,76.99,77.09,76.98,77.09,115500.0,58.3025,58.3783,58.295,58.3783,115500.0
2013-06-28 12:30:00,77.09,77.16,76.98,77.15,80100.0,58.3783,58.4313,58.295,58.4237,80100.0
2013-06-28 12:40:00,77.16,77.25,77.08,77.15,119100.0,58.4313,58.4994,58.3707,58.4237,119100.0
2013-06-28 12:50:00,77.16,77.29,77.11,77.19,135300.0,58.4313,58.5297,58.3934,58.454,135300.0
2013-06-28 13:00:00,77.2,77.35,77.17,77.32,187400.0,58.4616,58.5751,58.4388,58.5524,187400.0
2013-06-28 13:10:00,77.3,77.51,77.29,77.49,189900.0,58.5373,58.6963,58.5297,58.6812,189900.0
2013-06-28 13:20:00,77.49,77.54,77.41,77.48,183900.0,58.6812,58.719,58.6206,58.6736,183900.0
2013-06-28 13:30:00,77.46,77.53,77.43,77.51,115100.0,58.6584,58.7115,58.6357,58.6963,115100.0
2013-06-28 13:40:00,77.5,77.59,77.5,77.52,187400.0,58.6887,58.7569,58.6887,58.7039,187400.0
2013-06-28 13:50:00,77.51,77.67,77.5,77.6,171400.0,58.6963,58.8175,58.6887,58.7645,171400.0
2013-06-28 14:00:00,77.61,77.73,77.59,77.67,166100.0,58.772,58.8629,58.7569,58.8175,166100.0
2013-06-28 14:10:00,77.69,77.79,77.67,77.72,169500.0,58.8326,58.9083,58.8175,58.8553,169500.0
2013-06-28 14:20:00,77.7,77.76,77.67,77.69,276100.0,58.8402,58.8856,58.8175,58.8326,276100.0
2013-06-28 14:30:00,77.69,77.74,77.67,77.7,137800.0,58.8326,58.8705,58.8175,58.8402,137800.0
2013-06-28 14:40:00,77.7,77.7,77.57,77.61,195700.0,58.8402,58.8402,58.7417,58.772,195700.0
2013-06-28 14:50:00,77.61,77.62,77.36,77.46,283800.0,58.772,58.7796,58.5827,58.6584,283800.0
2013-06-28 15:00:00,77.47,77.47,77.24,77.37,347400.0,58.666,58.666,58.4918,58.5903,347400.0
2013-06-28 15:10:00,77.37,77.38,77.17,77.25,279400.0,58.5903,58.5979,58.4388,58.4994,279400.0
2013-06-28 15:20:00,77.25,77.28,77.14,77.17,338300.0,58.4994,58.5221,58.4161,58.4388,338300.0
2013-06-28 15:30:00,77.17,77.49,77.17,77.44,310900.0,58.4388,58.6812,58.4388,58.6433,310900.0
2013-06-28 15:40:00,77.43,77.53,77.37,77.4,399100.0,58.6357,58.7115,58.5903,58.613,399100.0
2013-06-28 15:50:00,77.4,77.43,77.07,77.08,919400.0,58.613,58.6357,58.3631,58.3707,919400.0
2013-07-01 09:30:00,77.63,77.8,77.28,77.34,272400.0,58.7872,58.9159,58.5221,58.5676,272400.0
2013-07-01 09:40:00,77.34,77.47,77.15,77.4,168700.0,58.5676,58.666,58.4237,58.613,168700.0
2013-07-01 09:50:00,77.42,77.58,77.25,77.45,147200.0,58.6282,58.7493,58.4994,58.6509,147200.0
2013-07-01 10:00:00,77.44,77.73,77.42,77.72,171000.0,58.6433,58.8629,58.6282,58.8553,171000.0
2013-07-01 10:10:00,77.72,77.81,77.66,77.75,233500.0,58.8553,58.9235,58.8099,58.8781,233500.0
2013-07-01 10:20:00,77.75,77.75,77.62,77.67,168900.0,58.8781,58.8781,58.7796,58.8175,168900.0
2013-07-01 10:30:00,77.67,77.8,77.67,77.71,139500.0,58.8175,58.9159,58.8175,58.8478,139500.0
2013-07-01 10:40:00,77.72,77.79,77.69,77.71,114400.0,58.8553,58.9083,58.8326,58.8478,114400.0
2013-07-01 10:50:00,77.72,77.74,77.41,77.41,177200.0,58.8553,58.8705,58.6206,58.6206,177200.0
2013-07-01 11:00:00,77.42,77.51,77.36,77.5,118700.0,58.6282,58.6963,58.5827,58.6887,118700.0
2013-07-01 11:10:00,77.51,77.53,77.34,77.43,104900.0,58.6963,58.7115,58.5676,58.6357,104900.0
2013-07-01 11:20:00,77.43,77.44,77.32,77.32,77700.0,58.6357,58.6433,58.5524,58.5524,77700.0
2013-07-01 11:30:00,77.33,77.43,77.28,77.29,97000.0,58.56,58.6357,58.5221,58.5297,97000.0
2013-07-01 11:40:00,77.28,77.36,77.14,77.21,214000.0,58.5221,58.5827,58.4161,58.4691,214000.0
2013-07-01 11:50:00,77.2,77.3,77.12,77.26,89800.0,58.4616,58.5373,58.401,58.507,89800.0
2013-07-01 12:00:00,77.26,77.29,77.2,77.26,66800.0,58.507,58.5297,58.4616,58.507,66800.0
2013-07-01 12:10:00,77.26,77.34,77.2,77.21,91800.0,58.507,58.5676,58.4616,58.4691,91800.0
2013-07-01 12:20:00,77.21,77.23,76.92,77.02,136000.0,58.4691,58.4843,58.2495,58.3252,136000.0
2013-07-01 12:30:00,77.02,77.16,77.02,77.16,70300.0,58.3252,58.4313,58.3252,58.4313,70300.0
2013-07-01 12:40:00,77.17,77.22,77.04,77.2,92600.0,58.4388,58.4767,58.3404,58.4616,92600.0
2013-07-01 12:50:00,77.2,77.23,77.09,77.11,74800.0,58.4616,58.4843,58.3783,58.3934,74800.0
2013-07-01 13:00:00,77.12,77.18,77.05,77.06,73300.0,58.401,58.4464,58.348,58.3555,73300.0
2013-07-01 13:10:00,77.08,77.13,77.01,77.04,56400.0,58.3707,58.4085,58.3177,58.3404,56400.0
2013-07-01 13:20:00,77.05,77.05,76.91,76.92,97000.0,58.348,58.348,58.2419,58.2495,97000.0
2013-07-01 13:30:00,76.93,76.94,76.84,76.88,102200.0,58.2571,58.2647,58.1889,58.2192,102200.0
2013-07-01 13:40:00,76.88,76.9,76.67,76.72,122800.0,58.2192,58.2344,58.0602,58.0981,122800.0
2013-07-01 13:50:00,76.71,76.72,76.63,76.67,143800.0,58.0905,58.0981,58.0299,58.0602,143800.0
2013-07-01 14:00:00,76.67,76.91,76.67,76.89,142500.0,58.0602,58.2419,58.0602,58.2268,142500.0
2013-07-01 14:10:00,76.9,76.91,76.69,76.76,130200.0,58.2344,58.2419,58.0753,58.1284,130200.0
2013-07-01 14:20:00,76.76,76.83,76.72,76.82,145900.0,58.1284,58.1814,58.0981,58.1738,145900.0
2013-07-01 14:30:00,76.83,76.84,76.71,76.77,124900.0,58.1814,58.1889,58.0905,58.1359,124900.0
2013-07-01 14:40:00,76.77,76.96,76.75,76.93,170800.0,58.1359,58.2798,58.1208,58.2571,170800.0
2013-07-01 14:50:00,76.92,77.07,76.91,77.04,170200.0,58.2495,58.3631,58.2419,58.3404,170200.0
2013-07-01 15:00:00,77.03,77.07,76.98,76.99,187400.0,58.3328,58.3631,58.295,58.3025,187400.0
2013-07-01 15:10:00,76.99,77.05,76.97,76.99,134600.0,58.3025,58.348,58.2874,58.3025,134600.0
2013-07-01 15:20:00,77.0,77.03,76.88,76.89,157100.0,58.3101,58.3328,58.2192,58.2268,157100.0
2013-07-01 15:30:00,76.89,76.89,76.76,76.83,236900.0,58.2268,58.2268,58.1284,58.1814,236900.0
2013-07-01 15:40:00,76.82,76.86,76.69,76.72,367000.0,58.1738,58.2041,58.0753,58.0981,367000.0
2013-07-01 15:50:00,76.72,76.94,76.69,76.86,744000.0,58.0981,58.2647,58.0753,58.2041,744000.0
2013-07-02 09:30:00,77.29,78.12,77.13,77.54,409400.0,58.5297,59.1582,58.4085,58.719,409400.0
2013-07-02 09:40:00,77.52,77.64,77.33,77.53,186900.0,58.7039,58.7948,58.56,58.7115,186900.0
2013-07-02 09:50:00,77.53,77.65,77.48,77.58,141800.0,58.7115,58.8023,58.6736,58.7493,141800.0
2013-07-02 10:00:00,77.57,77.68,77.42,77.47,159000.0,58.7417,58.825,58.6282,58.666,159000.0
2013-07-02 10:10:00,77.46,77.63,77.37,77.56,167700.0,58.6584,58.7872,58.5903,58.7342,167700.0
2013-07-02 10:20:00,77.56,77.78,77.53,77.53,232000.0,58.7342,58.9008,58.7115,58.7115,232000.0
2013-07-02 10:30:00,77.52,77.58,77.34,77.35,228600.0,58.7039,58.7493,58.5676,58.5751,228600.0
2013-07-02 10:40:00,77.35,77.48,77.17,77.33,166600.0,58.5751,58.6736,58.4388,58.56,166600.0
2013-07-02 10:50:00,77.33,77.5,77.31,77.48,82400.0,58.56,58.6887,58.5449,58.6736,82400.0
2013-07-02 11:00:00,77.48,77.49,77.33,77.46,87500.0,58.6736,58.6812,58.56,58.6584,87500.0
2013-07-02 11:10:00,77.46,77.66,77.44,77.61,124900.0,58.6584,58.8099,58.6433,58.772,124900.0
2013-07-02 11:20:00,77.61,77.62,77.46,77.54,147400.0,58.772,58.7796,58.6584,58.719,147400.0
2013-07-02 11:30:00,77.54,77.67,77.51,77.67,99000.0,58.719,58.8175,58.6963,58.8175,99000.0
2013-07-02 11:40:00,77.67,77.8,77.65,77.77,141800.0,58.8175,58.9159,58.8023,58.8932,141800.0
2013-07-02 11:50:00,77.77,77.8,77.69,77.75,108700.0,58.8932,58.9159,58.8326,58.8781,108700.0
2013-07-02 12:00:00,77.74,77.92,77.74,77.8,152300.0,58.8705,59.0068,58.8705,58.9159,152300.0
2013-07-02 12:10:00,77.81,77.81,77.59,77.67,97700.0,58.9235,58.9235,58.7569,58.8175,97700.0
2013-07-02 12:20:00,77.67,77.68,77.51,77.61,62300.0,58.8175,58.825,58.6963,58.772,62300.0
2013-07-02 12:30:00,77.61,77.73,77.59,77.7,85500.0,58.772,58.8629,58.7569,58.8402,85500.0
2013-07-02 12:40:00,77.71,77.72,77.58,77.64,103800.0,58.8478,58.8553,58.7493,58.7948,103800.0
2013-07-02 12:50:00,77.64,77.79,77.62,77.77,66100.0,58.7948,58.9083,58.7796,58.8932,66100.0
2013-07-02 13:00:00,77.77,77.77,77.64,77.68,64700.0,58.8932,58.8932,58.7948,58.825,64700.0
2013-07-02 13:10:00,77.68,77.68,77.59,77.68,73800.0,58.825,58.825,58.7569,58.825,73800.0
2013-07-02 13:20:00,77.67,77.7,77.59,77.63,82500.0,58.8175,58.8402,58.7569,58.7872,82500.0
2013-07-02 13:30:00,77.62,77.71,77.51,77.57,74200.0,58.7796,58.8478,58.6963,58.7417,74200.0
2013-07-02 13:40:00,77.55,77.56,77.44,77.47,104200.0,58.7266,58.7342,58.6433,58.666,104200.0
2013-07-02 13:50:00,77.46,77.6,77.45,77.59,58700.0,58.6584,58.7645,58.6509,58.7569,58700.0
2013-07-02 14:00:00,77.58,77.58,77.23,77.25,98900.0,58.7493,58.7493,58.4843,58.4994,98900.0
2013-07-02 14:10:00,77.26,77.27,77.09,77.19,202100.0,58.507,58.5146,58.3783,58.454,202100.0
2013-07-02 14:20:00,77.18,77.2,77.09,77.17,159600.0,58.4464,58.4616,58.3783,58.4388,159600.0
2013-07-02 14:30:00,77.14,77.2,77.03,77.06,117100.0,58.4161,58.4616,58.3328,58.3555,117100.0
2013-07-02 14:40:00,77.07,77.13,76.96,77.12,212300.0,58.3631,58.4085,58.2798,58.401,212300.0
2013-07-02 14:50:00,77.11,77.31,77.1,77.22,111600.0,58.3934,58.5449,58.3858,58.4767,111600.0
2013-07-02 15:00:00,77.22,77.32,77.17,77.29,124500.0,58.4767,58.5524,58.4388,58.5297,124500.0
2013-07-02 15:10:00,77.3,77.33,77.19,77.2,118900.0,58.5373,58.56,58.454,58.4616,118900.0
2013-07-02 15:20:00,77.21,77.25,77.08,77.17,139000.0,58.4691,58.4994,58.3707,58.4388,139000.0
2013-07-02 15:30:00,77.16,77.22,77.09,77.22,186500.0,58.4313,58.4767,58.3783,58.4767,186500.0
2013-07-02 15:40:00,77.22,77.27,77.14,77.17,193400.0,58.4767,58.5146,58.4161,58.4388,193400.0
2013-07-02 15:50:00,77.18,77.37,77.18,77.31,477400.0,58.4464,58.5903,58.4464,58.5449,477400.0
2013-07-03 09:30:00,76.99,77.62,76.92,77.53,235700.0,58.3025,58.7796,58.2495,58.7115,235700.0
2013-07-03 09:40:00,77.53,77.63,77.47,77.51,110900.0,58.7115,58.7872,58.666,58.6963,110900.0
2013-07-03 09:50:00,77.52,77.68,77.49,77.51,144800.0,58.7039,58.825,58.6812,58.6963,144800.0
2013-07-03 10:00:00,77.5,77.76,77.45,77.61,153000.0,58.6887,58.8856,58.6509,58.772,153000.0
2013-07-03 10:10:00,77.62,77.64,77.46,77.54,129700.0,58.7796,58.7948,58.6584,58.719,129700.0
2013-07-03 10:20:00,77.53,77.71,77.52,77.69,82100.0,58.7115,58.8478,58.7039,58.8326,82100.0
2013-07-03 10:30:00,77.7,77.75,77.55,77.58,83700.0,58.8402,58.8781,58.7266,58.7493,83700.0
2013-07-03 10:40:00,77.59,77.66,77.5,77.58,80800.0,58.7569,58.8099,58.6887,58.7493,80800.0
2013-07-03 10:50:00,77.58,77.58,77.49,77.56,103300.0,58.7493,58.7493,58.6812,58.7342,103300.0
2013-07-03 11:00:00,77.56,77.72,77.5,77.51,108900.0,58.7342,58.8553,58.6887,58.6963,108900.0
2013-07-03 11:10:00,77.52,77.81,77.5,77.74,140100.0,58.7039,58.9235,58.6887,58.8705,140100.0
2013-07-03 11:20:00,77.74,77.79,77.62,77.64,101800.0,58.8705,58.9083,58.7796,58.7948,101800.0
2013-07-03 11:30:00,77.64,77.65,77.5,77.54,119300.0,58.7948,58.8023,58.6887,58.719,119300.0
2013-07-03 11:40:00,77.53,77.64,77.5,77.61,97200.0,58.7115,58.7948,58.6887,58.772,97200.0
2013-07-03 11:50:00,77.62,77.82,77.6,77.82,103900.0,58.7796,58.9311,58.7645,58.9311,103900.0
2013-07-03 12:00:00,77.83,77.9,77.77,77.85,97500.0,58.9386,58.9916,58.8932,58.9538,97500.0
2013-07-03 12:10:00,77.86,77.9,77.73,77.9,107600.0,58.9614,58.9916,58.8629,58.9916,107600.0
2013-07-03 12:20:00,77.91,77.99,77.89,77.93,222300.0,58.9992,59.0598,58.9841,59.0144,222300.0
2013-07-03 12:30:00,77.94,77.98,77.89,77.95,163100.0,59.0219,59.0522,58.9841,59.0295,163100.0
2013-07-03 12:40:00,77.96,77.99,77.87,77.87,130800.0,59.0371,59.0598,58.9689,58.9689,130800.0
2013-07-03 12:50:00,77.87,77.87,77.68,77.72,260400.0,58.9689,58.9689,58.825,58.8553,260400.0
2013-07-05 09:30:00,77.91,78.04,77.8,77.92,313600.0,58.9992,59.0977,58.9159,59.0068,313600.0
2013-07-05 09:40:00,77.9,77.99,77.73,77.97,147200.0,58.9916,59.0598,58.8629,59.0447,147200.0
2013-07-05 09:50:00,77.97,78.06,77.93,77.99,148400.0,59.0447,59.1128,59.0144,59.0598,148400.0
2013-07-05 10:00:00,77.98,77.98,77.73,77.8,90600.0,59.0522,59.0522,58.8629,58.9159,90600.0
2013-07-05 10:10:00,77.78,77.79,77.59,77.73,180600.0,58.9008,58.9083,58.7569,58.8629,180600.0
2013-07-05 10:20:00,77.73,77.74,77.47,77.64,120400.0,58.8629,58.8705,58.666,58.7948,120400.0
2013-07-05 10:30:00,77.65,77.76,77.53,77.58,153300.0,58.8023,58.8856,58.7115,58.7493,153300.0
2013-07-05 10:40:00,77.59,77.7,77.53,77.61,174500.0,58.7569,58.8402,58.7115,58.772,174500.0
2013-07-05 10:50:00,77.62,77.71,77.46,77.7,139700.0,58.7796,58.8478,58.6584,58.8402,139700.0
2013-07-05 11:00:00,77.71,77.75,77.44,77.51,158000.0,58.8478,58.8781,58.6433,58.6963,158000.0
2013-07-05 11:10:00,77.53,77.62,77.47,77.61,115000.0,58.7115,58.7796,58.666,58.772,115000.0
2013-07-05 11:20:00,77.62,77.68,77.59,77.6,61700.0,58.7796,58.825,58.7569,58.7645,61700.0
2013-07-05 11:30:00,77.6,77.61,77.44,77.52,101100.0,58.7645,58.772,58.6433,58.7039,101100.0
2013-07-05 11:40:00,77.51,77.55,77.4,77.55,101500.0,58.6963,58.7266,58.613,58.7266,101500.0
2013-07-05 11:50:00,77.58,77.73,77.45,77.73,154400.0,58.7493,58.8629,58.6509,58.8629,154400.0
2013-07-05 12:00:00,77.73,77.97,77.72,77.9,183300.0,58.8629,59.0447,58.8553,58.9916,183300.0
2013-07-05 12:10:00,77.91,77.97,77.79,77.91,214600.0,58.9992,59.0447,58.9083,58.9992,214600.0
2013-07-05 12:20:00,77.9,78.05,77.9,78.02,100200.0,58.9916,59.1052,58.9916,59.0825,100200.0
2013-07-05 12:30:00,78.02,78.13,77.95,77.97,53200.0,59.0825,59.1658,59.0295,59.0447,53200.0
2013-07-05 12:40:00,77.98,78.01,77.93,77.95,39500.0,59.0522,59.0749,59.0144,59.0295,39500.0
2013-07-05 12:50:00,77.96,78.11,77.94,78.1,48500.0,59.0371,59.1507,59.0219,59.1431,48500.0
2013-07-05 13:00:00,78.11,78.13,77.98,78.07,69600.0,59.1507,59.1658,59.0522,59.1204,69600.0
2013-07-05 13:10:00,78.07,78.18,78.07,78.16,88900.0,59.1204,59.2037,59.1204,59.1885,88900.0
2013-07-05 13:20:00,78.16,78.23,78.14,78.17,51000.0,59.1885,59.2415,59.1734,59.1961,51000.0
2013-07-05 13:30:00,78.17,78.28,78.14,78.25,80800.0,59.1961,59.2794,59.1734,59.2567,80800.0
2013-07-05 13:40:00,78.24,78.26,78.2,78.2,35000.0,59.2491,59.2643,59.2188,59.2188,35000.0
2013-07-05 13:50:00,78.2,78.29,78.18,78.29,61700.0,59.2188,59.287,59.2037,59.287,61700.0
2013-07-05 14:00:00,78.29,78.43,78.29,78.41,138600.0,59.287,59.393,59.287,59.3779,138600.0
2013-07-05 14:10:00,78.4,78.46,78.34,78.39,95800.0,59.3703,59.4157,59.3248,59.3627,95800.0
2013-07-05 14:20:00,78.38,78.5,78.37,78.5,81300.0,59.3551,59.446,59.3476,59.446,81300.0
2013-07-05 14:30:00,78.51,78.56,78.38,78.4,93900.0,59.4536,59.4914,59.3551,59.3703,93900.0
2013-07-05 14:40:00,78.41,78.43,78.23,78.31,77200.0,59.3779,59.393,59.2415,59.3021,77200.0
2013-07-05 14:50:00,78.3,78.33,78.23,78.3,74700.0,59.2946,59.3173,59.2415,59.2946,74700.0
2013-07-05 15:00:00,78.29,78.3,78.2,78.24,85600.0,59.287,59.2946,59.2188,59.2491,85600.0
2013-07-05 15:10:00,78.25,78.27,78.14,78.16,64100.0,59.2567,59.2718,59.1734,59.1885,64100.0
2013-07-05 15:20:00,78.14,78.15,77.93,78.01,129700.0,59.1734,59.181,59.0144,59.0749,129700.0
2013-07-05 15:30:00,78.02,78.09,78.0,78.09,169300.0,59.0825,59.1355,59.0674,59.1355,169300.0
2013-07-05 15:40:00,78.1,78.16,78.04,78.11,96100.0,59.1431,59.1885,59.0977,59.1507,96100.0
2013-07-05 15:50:00,78.12,78.31,78.12,78.28,303500.0,59.1582,59.3021,59.1582,59.2794,303500.0
2013-07-08 09:30:00,78.48,78.99,78.48,78.9,240600.0,59.4309,59.8171,59.4309,59.7489,240600.0
2013-07-08 09:40:00,78.9,79.4,78.86,79.27,275100.0,59.7489,60.1276,59.7186,60.0291,275100.0
2013-07-08 09:50:00,79.29,79.46,79.24,79.32,187700.0,60.0443,60.173,60.0064,60.067,187700.0
2013-07-08 10:00:00,79.31,79.5,79.27,79.5,128100.0,60.0594,60.2033,60.0291,60.2033,128100.0
2013-07-08 10:10:00,79.49,79.54,79.24,79.3,184100.0,60.1957,60.2336,60.0064,60.0518,184100.0
2013-07-08 10:20:00,79.3,79.4,79.21,79.26,111300.0,60.0518,60.1276,59.9837,60.0215,111300.0
2013-07-08 10:30:00,79.27,79.29,79.18,79.21,162100.0,60.0291,60.0443,59.961,59.9837,162100.0
2013-07-08 10:40:00,79.19,79.28,79.11,79.19,92400.0,59.9685,60.0367,59.908,59.9685,92400.0
2013-07-08 10:50:00,79.19,79.2,79.06,79.17,80100.0,59.9685,59.9761,59.8701,59.9534,80100.0
2013-07-08 11:00:00,79.17,79.22,79.11,79.19,59900.0,59.9534,59.9913,59.908,59.9685,59900.0
2013-07-08 11:10:00,79.19,79.23,79.12,79.17,57800.0,59.9685,59.9988,59.9155,59.9534,57800.0
2013-07-08 11:20:00,79.16,79.17,79.04,79.17,105900.0,59.9458,59.9534,59.8549,59.9534,105900.0
2013-07-08 11:30:00,79.17,79.28,79.09,79.28,121900.0,59.9534,60.0367,59.8928,60.0367,121900.0
2013-07-08 11:40:00,79.28,79.43,79.28,79.43,166300.0,60.0367,60.1503,60.0367,60.1503,166300.0
2013-07-08 11:50:00,79.42,79.43,79.27,79.35,280200.0,60.1427,60.1503,60.0291,60.0897,280200.0
2013-07-08 12:00:00,79.35,79.38,79.3,79.36,60400.0,60.0897,60.1124,60.0518,60.0973,60400.0
2013-07-08 12:10:00,79.36,79.43,79.33,79.43,94400.0,60.0973,60.1503,60.0746,60.1503,94400.0
2013-07-08 12:20:00,79.43,79.51,79.33,79.33,124200.0,60.1503,60.2109,60.0746,60.0746,124200.0
2013-07-08 12:30:00,79.34,79.47,79.33,79.42,45400.0,60.0821,60.1806,60.0746,60.1427,45400.0
2013-07-08 12:40:00,79.41,79.47,79.34,79.37,114200.0,60.1351,60.1806,60.0821,60.1048,114200.0
2013-07-08 12:50:00,79.38,79.38,79.2,79.27,383100.0,60.1124,60.1124,59.9761,60.0291,383100.0
2013-07-08 13:00:00,79.27,79.33,79.25,79.26,175700.0,60.0291,60.0746,60.014,60.0215,175700.0
2013-07-08 13:10:00,79.26,79.3,79.19,79.23,86200.0,60.0215,60.0518,59.9685,59.9988,86200.0
2013-07-08 13:20:00,79.24,79.28,79.2,79.25,71300.0,60.0064,60.0367,59.9761,60.014,71300.0
2013-07-08 13:30:00,79.26,79.4,79.24,79.39,81000.0,60.0215,60.1276,60.0064,60.12,81000.0
2013-07-08 13:40:00,79.38,79.47,79.34,79.42,110800.0,60.1124,60.1806,60.0821,60.1427,110800.0
2013-07-08 13:50:00,79.43,79.5,79.41,79.42,81200.0,60.1503,60.2033,60.1351,60.1427,81200.0
2013-07-08 14:00:00,79.43,79.45,79.36,79.38,85600.0,60.1503,60.1654,60.0973,60.1124,85600.0
2013-07-08 14:10:00,79.38,79.45,79.35,79.43,86700.0,60.1124,60.1654,60.0897,60.1503,86700.0
2013-07-08 14:20:00,79.45,79.5,79.42,79.5,79800.0,60.1654,60.2033,60.1427,60.2033,79800.0
2013-07-08 14:30:00,79.49,79.52,79.4,79.46,92400.0,60.1957,60.2184,60.1276,60.173,92400.0
2013-07-08 14:40:00,79.46,79.49,79.4,79.4,60100.0,60.173,60.1957,60.1276,60.1276,60100.0
2013-07-08 14:50:00,79.4,79.48,79.39,79.45,72700.0,60.1276,60.1881,60.12,60.1654,72700.0
2013-07-08 15:00:00,79.45,79.45,79.26,79.26,107000.0,60.1654,60.1654,60.0215,60.0215,107000.0
2013-07-08 15:10:00,79.26,79.29,79.19,79.29,232000.0,60.0215,60.0443,59.9685,60.0443,232000.0
2013-07-08 15:20:00,79.28,79.32,79.21,79.22,93200.0,60.0367,60.067,59.9837,59.9913,93200.0
2013-07-08 15:30:00,79.22,79.35,79.21,79.26,98600.0,59.9913,60.0897,59.9837,60.0215,98600.0
2013-07-08 15:40:00,79.26,79.36,79.22,79.34,189600.0,60.0215,60.0973,59.9913,60.0821,189600.0
2013-07-08 15:50:00,79.35,79.36,79.18,79.2,521300.0,60.0897,60.0973,59.961,59.9761,521300.0
2013-07-09 09:30:00,79.54,79.8,79.53,79.62,168200.0,60.2336,60.4305,60.226,60.2942,168200.0
2013-07-09 09:40:00,79.62,79.81,79.59,79.74,238300.0,60.2942,60.438,60.2714,60.385,238300.0
2013-07-09 09:50:00,79.74,79.9,79.74,79.81,173400.0,60.385,60.5062,60.385,60.438,173400.0
2013-07-09 10:00:00,79.8,79.8,79.54,79.64,155100.0,60.4305,60.4305,60.2336,60.3093,155100.0
2013-07-09 10:10:00,79.61,79.73,79.52,79.58,165500.0,60.2866,60.3775,60.2184,60.2639,165500.0
2013-07-09 10:20:00,79.58,79.63,79.34,79.38,147500.0,60.2639,60.3017,60.0821,60.1124,147500.0
2013-07-09 10:30:00,79.4,79.52,79.33,79.44,67400.0,60.1276,60.2184,60.0746,60.1579,67400.0
2013-07-09 10:40:00,79.44,79.48,79.34,79.34,208400.0,60.1579,60.1881,60.0821,60.0821,208400.0
2013-07-09 10:50:00,79.34,79.69,79.34,79.68,133000.0,60.0821,60.3472,60.0821,60.3396,133000.0
2013-07-09 11:00:00,79.69,79.8,79.59,79.76,80700.0,60.3472,60.4305,60.2714,60.4002,80700.0
2013-07-09 11:10:00,79.77,79.85,79.71,79.79,82100.0,60.4078,60.4683,60.3623,60.4229,82100.0
2013-07-09 11:20:00,79.81,79.84,79.74,79.84,50900.0,60.438,60.4608,60.385,60.4608,50900.0
2013-07-09 11:30:00,79.84,79.94,79.8,79.82,119500.0,60.4608,60.5365,60.4305,60.4456,119500.0
2013-07-09 11:40:00,79.81,79.86,79.77,79.81,58600.0,60.438,60.4759,60.4078,60.438,58600.0
2013-07-09 11:50:00,79.81,79.82,79.67,79.8,108200.0,60.438,60.4456,60.332,60.4305,108200.0
2013-07-09 12:00:00,79.8,79.86,79.77,79.78,38200.0,60.4305,60.4759,60.4078,60.4153,38200.0
2013-07-09 12:10:00,79.77,79.84,79.76,79.83,48200.0,60.4078,60.4608,60.4002,60.4532,48200.0
2013-07-09 12:20:00,79.83,79.86,79.79,79.86,51900.0,60.4532,60.4759,60.4229,60.4759,51900.0
2013-07-09 12:30:00,79.86,79.99,79.85,79.96,98300.0,60.4759,60.5744,60.4683,60.5516,98300.0
2013-07-09 12:40:00,79.97,80.07,79.97,80.01,174500.0,60.5592,60.6349,60.5592,60.5895,174500.0
2013-07-09 12:50:00,80.01,80.11,80.01,80.07,66600.0,60.5895,60.6652,60.5895,60.6349,66600.0
2013-07-09 13:00:00,80.07,80.15,80.04,80.06,66800.0,60.6349,60.6955,60.6122,60.6274,66800.0
2013-07-09 13:10:00,80.05,80.13,80.05,80.09,47000.0,60.6198,60.6804,60.6198,60.6501,47000.0
2013-07-09 13:20:00,80.09,80.1,79.95,79.96,52300.0,60.6501,60.6577,60.5441,60.5516,52300.0
2013-07-09 13:30:00,79.96,80.0,79.88,79.93,77000.0,60.5516,60.5819,60.4911,60.5289,77000.0
2013-07-09 13:40:00,79.92,79.96,79.86,79.91,45200.0,60.5213,60.5516,60.4759,60.5138,45200.0
2013-07-09 13:50:00,79.91,79.97,79.89,79.95,51800.0,60.5138,60.5592,60.4986,60.5441,51800.0
2013-07-09 14:00:00,79.94,80.02,79.92,79.95,76600.0,60.5365,60.5971,60.5213,60.5441,76600.0
2013-07-09 14:10:00,79.96,79.99,79.82,79.82,76600.0,60.5516,60.5744,60.4456,60.4456,76600.0
2013-07-09 14:20:00,79.82,79.85,79.76,79.84,58200.0,60.4456,60.4683,60.4002,60.4608,58200.0
2013-07-09 14:30:00,79.83,79.86,79.73,79.79,82600.0,60.4532,60.4759,60.3775,60.4229,82600.0
2013-07-09 14:40:00,79.79,79.83,79.7,79.7,52200.0,60.4229,60.4532,60.3547,60.3547,52200.0
2013-07-09 14:50:00,79.69,79.78,79.64,79.73,86900.0,60.3472,60.4153,60.3093,60.3775,86900.0
2013-07-09 15:00:00,79.73,79.8,79.68,79.75,74300.0,60.3775,60.4305,60.3396,60.3926,74300.0
2013-07-09 15:10:00,79.75,79.89,79.75,79.88,78700.0,60.3926,60.4986,60.3926,60.4911,78700.0
2013-07-09 15:20:00,79.88,79.89,79.73,79.75,150400.0,60.4911,60.4986,60.3775,60.3926,150400.0
2013-07-09 15:30:00,79.76,79.86,79.72,79.84,113300.0,60.4002,60.4759,60.3699,60.4608,113300.0
2013-07-09 15:40:00,79.84,79.84,79.67,79.75,201600.0,60.4608,60.4608,60.332,60.3926,201600.0
2013-07-09 15:50:00,79.75,79.76,79.63,79.71,305300.0,60.3926,60.4002,60.3017,60.3623,305300.0
2013-07-10 09:30:00,79.67,79.7,79.16,79.35,256200.0,60.332,60.3547,59.9458,60.0897,256200.0
2013-07-10 09:40:00,79.32,79.44,79.18,79.18,164700.0,60.067,60.1579,59.961,59.961,164700.0
2013-07-10 09:50:00,79.17,79.3,78.95,78.98,186100.0,59.9534,60.0518,59.7868,59.8095,186100.0
2013-07-10 10:00:00,78.97,79.29,78.96,79.14,179700.0,59.8019,60.0443,59.7944,59.9307,179700.0
2013-07-10 10:10:00,79.13,79.22,79.04,79.22,154400.0,59.9231,59.9913,59.8549,59.9913,154400.0
2013-07-10 10:20:00,79.21,79.25,78.94,79.0,124400.0,59.9837,60.014,59.7792,59.8247,124400.0
2013-07-10 10:30:00,79.01,79.04,78.89,78.91,160600.0,59.8322,59.8549,59.7414,59.7565,160600.0
2013-07-10 10:40:00,78.92,78.92,78.66,78.75,322700.0,59.7641,59.7641,59.5672,59.6353,322700.0
2013-07-10 10:50:00,78.75,78.81,78.61,78.67,209500.0,59.6353,59.6808,59.5293,59.5748,209500.0
2013-07-10 11:00:00,78.67,78.79,78.65,78.79,158800.0,59.5748,59.6656,59.5596,59.6656,158800.0
2013-07-10 11:10:00,78.79,78.84,78.72,78.78,99000.0,59.6656,59.7035,59.6126,59.6581,99000.0
2013-07-10 11:20:00,78.79,78.86,78.79,78.83,103800.0,59.6656,59.7186,59.6656,59.6959,103800.0
2013-07-10 11:30:00,78.83,79.08,78.83,79.08,100200.0,59.6959,59.8852,59.6959,59.8852,100200.0
2013-07-10 11:40:00,79.08,79.15,78.97,79.03,94500.0,59.8852,59.9382,59.8019,59.8474,94500.0
2013-07-10 11:50:00,79.02,79.09,78.99,79.03,67800.0,59.8398,59.8928,59.8171,59.8474,67800.0
2013-07-10 12:00:00,79.03,79.14,78.98,79.13,57200.0,59.8474,59.9307,59.8095,59.9231,57200.0
2013-07-10 12:10:00,79.14,79.18,79.09,79.14,41700.0,59.9307,59.961,59.8928,59.9307,41700.0
2013-07-10 12:20:00,79.16,79.2,79.11,79.18,38800.0,59.9458,59.9761,59.908,59.961,38800.0
2013-07-10 12:30:00,79.17,79.31,79.17,79.29,46800.0,59.9534,60.0594,59.9534,60.0443,46800.0
2013-07-10 12:40:00,79.28,79.36,79.24,79.35,49100.0,60.0367,60.0973,60.0064,60.0897,49100.0
2013-07-10 12:50:00,79.36,79.4,79.31,79.35,43700.0,60.0973,60.1276,60.0594,60.0897,43700.0
2013-07-10 13:00:00,79.35,79.36,79.3,79.34,43700.0,60.0897,60.0973,60.0518,60.0821,43700.0
2013-07-10 13:10:00,79.34,79.37,79.3,79.34,47800.0,60.0821,60.1048,60.0518,60.0821,47800.0
2013-07-10 13:20:00,79.34,79.34,79.26,79.31,66100.0,60.0821,60.0821,60.0215,60.0594,66100.0
2013-07-10 13:30:00,79.31,79.31,79.21,79.22,50400.0,60.0594,60.0594,59.9837,59.9913,50400.0
2013-07-10 13:40:00,79.23,79.27,79.07,79.23,92100.0,59.9988,60.0291,59.8777,59.9988,92100.0
2013-07-10 13:50:00,79.23,79.24,79.13,79.15,47500.0,59.9988,60.0064,59.9231,59.9382,47500.0
2013-07-10 14:00:00,79.16,79.58,79.09,79.41,301200.0,59.9458,60.2639,59.8928,60.1351,301200.0
2013-07-10 14:10:00,79.44,79.65,79.36,79.57,136200.0,60.1579,60.3169,60.0973,60.2563,136200.0
2013-07-10 14:20:00,79.56,79.59,79.4,79.45,129500.0,60.2487,60.2714,60.1276,60.1654,129500.0
2013-07-10 14:30:00,79.46,79.55,79.29,79.34,103100.0,60.173,60.2412,60.0443,60.0821,103100.0
2013-07-10 14:40:00,79.33,79.44,79.19,79.23,157400.0,60.0746,60.1579,59.9685,59.9988,157400.0
2013-07-10 14:50:00,79.21,79.39,79.17,79.33,119000.0,59.9837,60.12,59.9534,60.0746,119000.0
2013-07-10 15:00:00,79.33,79.44,79.19,79.19,98900.0,60.0746,60.1579,59.9685,59.9685,98900.0
2013-07-10 15:10:00,79.19,79.31,79.11,79.3,97600.0,59.9685,60.0594,59.908,60.0518,97600.0
2013-07-10 15:20:00,79.31,79.47,79.28,79.36,156200.0,60.0594,60.1806,60.0367,60.0973,156200.0
2013-07-10 15:30:00,79.37,79.47,79.3,79.34,333600.0,60.1048,60.1806,60.0518,60.0821,333600.0
2013-07-10 15:40:00,79.34,79.46,79.31,79.44,117200.0,60.0821,60.173,60.0594,60.1579,117200.0
2013-07-10 15:50:00,79.44,79.45,79.35,79.41,304500.0,60.1579,60.1654,60.0897,60.1351,304500.0
2013-07-11 09:30:00,80.27,80.58,80.11,80.56,359900.0,60.7864,61.0211,60.6652,61.006,359900.0
2013-07-11 09:40:00,80.56,80.68,80.25,80.26,463700.0,61.006,61.0969,60.7712,60.7788,463700.0
2013-07-11 09:50:00,80.27,80.36,80.23,80.23,139200.0,60.7864,60.8545,60.7561,60.7561,139200.0
2013-07-11 10:00:00,80.24,80.3,80.1,80.25,166600.0,60.7637,60.8091,60.6577,60.7712,166600.0
2013-07-11 10:10:00,80.24,80.34,79.99,80.01,147300.0,60.7637,60.8394,60.5744,60.5895,147300.0
2013-07-11 10:20:00,80.01,80.1,79.7,79.74,210900.0,60.5895,60.6577,60.3547,60.385,210900.0
2013-07-11 10:30:00,79.74,79.74,79.63,79.73,108100.0,60.385,60.385,60.3017,60.3775,108100.0
2013-07-11 10:40:00,79.73,79.97,79.7,79.95,55900.0,60.3775,60.5592,60.3547,60.5441,55900.0
2013-07-11 10:50:00,79.94,80.16,79.9,79.98,92200.0,60.5365,60.7031,60.5062,60.5668,92200.0
2013-07-11 11:00:00,79.98,80.09,79.95,80.01,61900.0,60.5668,60.6501,60.5441,60.5895,61900.0
2013-07-11 11:10:00,80.02,80.07,79.91,79.94,90700.0,60.5971,60.6349,60.5138,60.5365,90700.0
2013-07-11 11:20:00,79.93,80.01,79.89,79.99,119200.0,60.5289,60.5895,60.4986,60.5744,119200.0
2013-07-11 11:30:00,79.99,80.01,79.79,79.93,183400.0,60.5744,60.5895,60.4229,60.5289,183400.0
2013-07-11 11:40:00,79.93,79.94,79.76,79.85,116200.0,60.5289,60.5365,60.4002,60.4683,116200.0
2013-07-11 11:50:00,79.85,79.89,79.68,79.7,115000.0,60.4683,60.4986,60.3396,60.3547,115000.0
2013-07-11 12:00:00,79.71,79.73,79.6,79.62,94900.0,60.3623,60.3775,60.279,60.2942,94900.0
2013-07-11 12:10:00,79.61,79.7,79.59,79.69,59300.0,60.2866,60.3547,60.2714,60.3472,59300.0
2013-07-11 12:20:00,79.69,79.77,79.67,79.75,56900.0,60.3472,60.4078,60.332,60.3926,56900.0
2013-07-11 12:30:00,79.75,79.79,79.67,79.72,78000.0,60.3926,60.4229,60.332,60.3699,78000.0
2013-07-11 12:40:00,79.72,79.79,79.7,79.73,60900.0,60.3699,60.4229,60.3547,60.3775,60900.0
2013-07-11 12:50:00,79.75,79.77,79.68,79.69,29900.0,60.3926,60.4078,60.3396,60.3472,29900.0
2013-07-11 13:00:00,79.69,79.75,79.68,79.72,53100.0,60.3472,60.3926,60.3396,60.3699,53100.0
2013-07-11 13:10:00,79.73,79.81,79.7,79.8,42700.0,60.3775,60.438,60.3547,60.4305,42700.0
2013-07-11 13:20:00,79.79,79.89,79.78,79.82,42100.0,60.4229,60.4986,60.4153,60.4456,42100.0
2013-07-11 13:30:00,79.81,79.84,79.69,79.75,91600.0,60.438,60.4608,60.3472,60.3926,91600.0
2013-07-11 13:40:00,79.75,79.76,79.7,79.73,53700.0,60.3926,60.4002,60.3547,60.3775,53700.0
2013-07-11 13:50:00,79.73,79.75,79.67,79.72,58900.0,60.3775,60.3926,60.332,60.3699,58900.0
2013-07-11 14:00:00,79.72,79.75,79.58,79.65,77500.0,60.3699,60.3926,60.2639,60.3169,77500.0
2013-07-11 14:10:00,79.65,79.74,79.64,79.67,89000.0,60.3169,60.385,60.3093,60.332,89000.0
2013-07-11 14:20:00,79.67,79.87,79.62,79.81,183900.0,60.332,60.4835,60.2942,60.438,183900.0
2013-07-11 14:30:00,79.81,79.89,79.74,79.75,97100.0,60.438,60.4986,60.385,60.3926,97100.0
2013-07-11 14:40:00,79.74,79.75,79.64,79.65,92600.0,60.385,60.3926,60.3093,60.3169,92600.0
2013-07-11 14:50:00,79.65,79.7,79.62,79.64,95600.0,60.3169,60.3547,60.2942,60.3093,95600.0
2013-07-11 15:00:00,79.64,79.73,79.62,79.64,176900.0,60.3093,60.3775,60.2942,60.3093,176900.0
2013-07-11 15:10:00,79.65,79.65,79.59,79.63,100100.0,60.3169,60.3169,60.2714,60.3017,100100.0
2013-07-11 15:20:00,79.63,79.8,79.63,79.8,183400.0,60.3017,60.4305,60.3017,60.4305,183400.0
2013-07-11 15:30:00,79.8,79.8,79.66,79.7,131000.0,60.4305,60.4305,60.3245,60.3547,131000.0
2013-07-11 15:40:00,79.7,79.84,79.68,79.76,258900.0,60.3547,60.4608,60.3396,60.4002,258900.0
2013-07-11 15:50:00,79.75,79.93,79.7,79.87,1058600.0,60.3926,60.5289,60.3547,60.4835,1058600.0
2013-07-12 09:30:00,79.95,80.2,79.92,80.18,192600.0,60.5441,60.7334,60.5213,60.7182,192600.0
2013-07-12 09:40:00,80.16,80.37,80.13,80.34,169800.0,60.7031,60.8621,60.6804,60.8394,169800.0
2013-07-12 09:50:00,80.34,80.45,80.29,80.4,176400.0,60.8394,60.9227,60.8015,60.8848,176400.0
2013-07-12 10:00:00,80.39,80.43,80.31,80.38,122200.0,60.8773,60.9076,60.8167,60.8697,122200.0
2013-07-12 10:10:00,80.39,80.47,80.31,80.44,184000.0,60.8773,60.9378,60.8167,60.9151,184000.0
2013-07-12 10:20:00,80.43,80.57,80.41,80.5,165500.0,60.9076,61.0136,60.8924,60.9606,165500.0
2013-07-12 10:30:00,80.5,80.53,80.42,80.52,153000.0,60.9606,60.9833,60.9,60.9757,153000.0
2013-07-12 10:40:00,80.51,80.66,80.51,80.59,142200.0,60.9681,61.0817,60.9681,61.0287,142200.0
2013-07-12 10:50:00,80.59,80.63,80.51,80.63,188000.0,61.0287,61.059,60.9681,61.059,188000.0
2013-07-12 11:00:00,80.62,80.63,80.46,80.49,101700.0,61.0514,61.059,60.9303,60.953,101700.0
2013-07-12 11:10:00,80.49,80.57,80.48,80.57,61600.0,60.953,61.0136,60.9454,61.0136,61600.0
2013-07-12 11:20:00,80.57,80.57,80.41,80.45,68100.0,61.0136,61.0136,60.8924,60.9227,68100.0
2013-07-12 11:30:00,80.46,80.51,80.43,80.5,62300.0,60.9303,60.9681,60.9076,60.9606,62300.0
2013-07-12 11:40:00,80.5,80.52,80.44,80.46,71400.0,60.9606,60.9757,60.9151,60.9303,71400.0
2013-07-12 11:50:00,80.47,80.48,80.4,80.48,71300.0,60.9378,60.9454,60.8848,60.9454,71300.0
2013-07-12 12:00:00,80.47,80.51,80.45,80.5,43100.0,60.9378,60.9681,60.9227,60.9606,43100.0
2013-07-12 12:10:00,80.51,80.59,80.51,80.53,77800.0,60.9681,61.0287,60.9681,60.9833,77800.0
2013-07-12 12:20:00,80.54,80.69,80.54,80.69,180100.0,60.9909,61.1044,60.9909,61.1044,180100.0
2013-07-12 12:30:00,80.69,80.73,80.59,80.69,82200.0,61.1044,61.1347,61.0287,61.1044,82200.0
2013-07-12 12:40:00,80.7,80.75,80.56,80.56,92600.0,61.112,61.1499,61.006,61.006,92600.0
2013-07-12 12:50:00,80.57,80.67,80.55,80.66,141800.0,61.0136,61.0893,60.9984,61.0817,141800.0
2013-07-12 13:00:00,80.66,80.71,80.59,80.62,91200.0,61.0817,61.1196,61.0287,61.0514,91200.0
2013-07-12 13:10:00,80.61,80.61,80.51,80.52,59600.0,61.0439,61.0439,60.9681,60.9757,59600.0
2013-07-12 13:20:00,80.52,80.54,80.41,80.42,92100.0,60.9757,60.9909,60.8924,60.9,92100.0
2013-07-12 13:30:00,80.42,80.49,80.42,80.45,43800.0,60.9,60.953,60.9,60.9227,43800.0
2013-07-12 13:40:00,80.45,80.47,80.36,80.4,98600.0,60.9227,60.9378,60.8545,60.8848,98600.0
2013-07-12 13:50:00,80.4,80.48,80.39,80.46,84900.0,60.8848,60.9454,60.8773,60.9303,84900.0
2013-07-12 14:00:00,80.47,80.48,80.4,80.43,82900.0,60.9378,60.9454,60.8848,60.9076,82900.0
2013-07-12 14:10:00,80.43,80.45,80.4,80.41,55100.0,60.9076,60.9227,60.8848,60.8924,55100.0
2013-07-12 14:20:00,80.41,80.5,80.4,80.49,72000.0,60.8924,60.9606,60.8848,60.953,72000.0
2013-07-12 14:30:00,80.48,80.51,80.4,80.42,48300.0,60.9454,60.9681,60.8848,60.9,48300.0
2013-07-12 14:40:00,80.42,80.42,80.35,80.4,86200.0,60.9,60.9,60.847,60.8848,86200.0
2013-07-12 14:50:00,80.4,80.43,80.36,80.38,65900.0,60.8848,60.9076,60.8545,60.8697,65900.0
2013-07-12 15:00:00,80.37,80.38,80.26,80.31,87400.0,60.8621,60.8697,60.7788,60.8167,87400.0
2013-07-12 15:10:00,80.3,80.32,80.24,80.29,112000.0,60.8091,60.8243,60.7637,60.8015,112000.0
2013-07-12 15:20:00,80.29,80.35,80.28,80.31,71300.0,60.8015,60.847,60.794,60.8167,71300.0
2013-07-12 15:30:00,80.31,80.41,80.29,80.41,101300.0,60.8167,60.8924,60.8015,60.8924,101300.0
2013-07-12 15:40:00,80.41,80.56,80.38,80.48,220200.0,60.8924,61.006,60.8697,60.9454,220200.0
2013-07-12 15:50:00,80.49,80.58,80.45,80.51,499500.0,60.953,61.0211,60.9227,60.9681,499500.0
2013-07-15 09:30:00,80.63,80.95,80.55,80.67,250700.0,61.059,61.3013,60.9984,61.0893,250700.0
2013-07-15 09:40:00,80.66,80.93,80.63,80.93,101900.0,61.0817,61.2862,61.059,61.2862,101900.0
2013-07-15 09:50:00,80.91,81.05,80.9,80.98,127500.0,61.271,61.3771,61.2635,61.3241,127500.0
2013-07-15 10:00:00,80.98,81.15,80.82,81.07,187700.0,61.3241,61.4528,61.2029,61.3922,187700.0
2013-07-15 10:10:00,81.07,81.13,80.7,80.79,202100.0,61.3922,61.4376,61.112,61.1802,202100.0
2013-07-15 10:20:00,80.8,80.8,80.58,80.65,129300.0,61.1877,61.1877,61.0211,61.0742,129300.0
2013-07-15 10:30:00,80.65,80.66,80.52,80.62,119800.0,61.0742,61.0817,60.9757,61.0514,119800.0
2013-07-15 10:40:00,80.63,80.66,80.59,80.65,79300.0,61.059,61.0817,61.0287,61.0742,79300.0
2013-07-15 10:50:00,80.66,80.71,80.61,80.64,48500.0,61.0817,61.1196,61.0439,61.0666,48500.0
2013-07-15 11:00:00,80.64,80.66,80.58,80.63,66800.0,61.0666,61.0817,61.0211,61.059,66800.0
2013-07-15 11:10:00,80.63,80.66,80.49,80.53,62900.0,61.059,61.0817,60.953,60.9833,62900.0
2013-07-15 11:20:00,80.54,80.54,80.41,80.42,58300.0,60.9909,60.9909,60.8924,60.9,58300.0
2013-07-15 11:30:00,80.42,80.48,80.35,80.38,105900.0,60.9,60.9454,60.847,60.8697,105900.0
2013-07-15 11:40:00,80.38,80.4,80.31,80.32,72000.0,60.8697,60.8848,60.8167,60.8243,72000.0
2013-07-15 11:50:00,80.32,80.42,80.31,80.42,46100.0,60.8243,60.9,60.8167,60.9,46100.0
2013-07-15 12:00:00,80.41,80.58,80.39,80.56,60300.0,60.8924,61.0211,60.8773,61.006,60300.0
2013-07-15 12:10:00,80.56,80.56,80.41,80.43,81800.0,61.006,61.006,60.8924,60.9076,81800.0
2013-07-15 12:20:00,80.42,80.49,80.39,80.4,39000.0,60.9,60.953,60.8773,60.8848,39000.0
2013-07-15 12:30:00,80.4,80.4,80.3,80.34,65400.0,60.8848,60.8848,60.8091,60.8394,65400.0
2013-07-15 12:40:00,80.35,80.38,80.29,80.36,46500.0,60.847,60.8697,60.8015,60.8545,46500.0
2013-07-15 12:50:00,80.36,80.37,80.28,80.28,35900.0,60.8545,60.8621,60.794,60.794,35900.0
2013-07-15 13:00:00,80.28,80.3,80.19,80.26,60700.0,60.794,60.8091,60.7258,60.7788,60700.0
2013-07-15 13:10:00,80.26,80.31,80.22,80.28,55200.0,60.7788,60.8167,60.7485,60.794,55200.0
2013-07-15 13:20:00,80.29,80.34,80.25,80.32,38200.0,60.8015,60.8394,60.7712,60.8243,38200.0
2013-07-15 13:30:00,80.33,80.33,80.17,80.17,104900.0,60.8318,60.8318,60.7107,60.7107,104900.0
2013-07-15 13:40:00,80.18,80.3,80.18,80.25,94000.0,60.7182,60.8091,60.7182,60.7712,94000.0
2013-07-15 13:50:00,80.25,80.26,80.19,80.19,58300.0,60.7712,60.7788,60.7258,60.7258,58300.0
2013-07-15 14:00:00,80.19,80.25,80.18,80.24,144800.0,60.7258,60.7712,60.7182,60.7637,144800.0
2013-07-15 14:10:00,80.25,80.47,80.24,80.47,123700.0,60.7712,60.9378,60.7637,60.9378,123700.0
2013-07-15 14:20:00,80.47,80.56,80.47,80.55,141500.0,60.9378,61.006,60.9378,60.9984,141500.0
2013-07-15 14:30:00,80.55,80.57,80.54,80.55,103000.0,60.9984,61.0136,60.9909,60.9984,103000.0
2013-07-15 14:40:00,80.56,80.63,80.55,80.62,82000.0,61.006,61.059,60.9984,61.0514,82000.0
2013-07-15 14:50:00,80.61,80.65,80.6,80.64,138900.0,61.0439,61.0742,61.0363,61.0666,138900.0
2013-07-15 15:00:00,80.64,80.66,80.62,80.63,112900.0,61.0666,61.0817,61.0514,61.059,112900.0
2013-07-15 15:10:00,80.63,80.66,80.58,80.58,144800.0,61.059,61.0817,61.0211,61.0211,144800.0
2013-07-15 15:20:00,80.58,80.59,80.42,80.43,159700.0,61.0211,61.0287,60.9,60.9076,159700.0
2013-07-15 15:30:00,80.42,80.5,80.42,80.45,116500.0,60.9,60.9606,60.9,60.9227,116500.0
2013-07-15 15:40:00,80.45,80.49,80.43,80.43,172100.0,60.9227,60.953,60.9076,60.9076,172100.0
2013-07-15 15:50:00,80.43,80.45,80.36,80.41,379200.0,60.9076,60.9227,60.8545,60.8924,379200.0
2013-07-16 09:30:00,80.41,80.69,80.27,80.3,147100.0,60.8924,61.1044,60.7864,60.8091,147100.0
2013-07-16 09:40:00,80.3,80.4,80.17,80.36,87700.0,60.8091,60.8848,60.7107,60.8545,87700.0
2013-07-16 09:50:00,80.39,80.41,80.03,80.14,151900.0,60.8773,60.8924,60.6046,60.6879,151900.0
2013-07-16 10:00:00,80.15,80.43,80.15,80.32,144300.0,60.6955,60.9076,60.6955,60.8243,144300.0
2013-07-16 10:10:00,80.34,80.42,80.32,80.41,140900.0,60.8394,60.9,60.8243,60.8924,140900.0
2013-07-16 10:20:00,80.4,80.41,80.31,80.4,88300.0,60.8848,60.8924,60.8167,60.8848,88300.0
2013-07-16 10:30:00,80.4,80.41,80.32,80.36,60000.0,60.8848,60.8924,60.8243,60.8545,60000.0
2013-07-16 10:40:00,80.36,80.42,80.35,80.4,51300.0,60.8545,60.9,60.847,60.8848,51300.0
2013-07-16 10:50:00,80.4,80.42,80.08,80.08,77500.0,60.8848,60.9,60.6425,60.6425,77500.0
2013-07-16 11:00:00,80.07,80.1,79.97,79.97,83100.0,60.6349,60.6577,60.5592,60.5592,83100.0
2013-07-16 11:10:00,79.97,79.98,79.86,79.95,93100.0,60.5592,60.5668,60.4759,60.5441,93100.0
2013-07-16 11:20:00,79.95,80.03,79.94,79.98,74800.0,60.5441,60.6046,60.5365,60.5668,74800.0
2013-07-16 11:30:00,79.97,79.98,79.92,79.97,137200.0,60.5592,60.5668,60.5213,60.5592,137200.0
2013-07-16 11:40:00,79.97,79.99,79.91,79.92,80600.0,60.5592,60.5744,60.5138,60.5213,80600.0
2013-07-16 11:50:00,79.93,80.01,79.9,79.99,104700.0,60.5289,60.5895,60.5062,60.5744,104700.0
2013-07-16 12:00:00,79.99,80.02,79.97,80.01,99900.0,60.5744,60.5971,60.5592,60.5895,99900.0
2013-07-16 12:10:00,80.01,80.04,79.97,80.01,57300.0,60.5895,60.6122,60.5592,60.5895,57300.0
2013-07-16 12:20:00,80.0,80.04,79.98,80.02,53400.0,60.5819,60.6122,60.5668,60.5971,53400.0
2013-07-16 12:30:00,80.03,80.06,80.02,80.05,81400.0,60.6046,60.6274,60.5971,60.6198,81400.0
2013-07-16 12:40:00,80.06,80.09,80.04,80.07,72000.0,60.6274,60.6501,60.6122,60.6349,72000.0
2013-07-16 12:50:00,80.08,80.12,80.08,80.1,89300.0,60.6425,60.6728,60.6425,60.6577,89300.0
2013-07-16 13:00:00,80.1,80.14,80.09,80.11,54200.0,60.6577,60.6879,60.6501,60.6652,54200.0
2013-07-16 13:10:00,80.1,80.11,79.98,80.0,87100.0,60.6577,60.6652,60.5668,60.5819,87100.0
2013-07-16 13:20:00,80.0,80.02,79.94,79.96,38500.0,60.5819,60.5971,60.5365,60.5516,38500.0
2013-07-16 13:30:00,79.97,80.11,79.94,80.11,78300.0,60.5592,60.6652,60.5365,60.6652,78300.0
2013-07-16 13:40:00,80.11,80.13,80.06,80.07,60900.0,60.6652,60.6804,60.6274,60.6349,60900.0
2013-07-16 13:50:00,80.06,80.12,80.05,80.12,97400.0,60.6274,60.6728,60.6198,60.6728,97400.0
2013-07-16 14:00:00,80.11,80.13,80.1,80.12,85900.0,60.6652,60.6804,60.6577,60.6728,85900.0
2013-07-16 14:10:00,80.12,80.16,80.08,80.12,112300.0,60.6728,60.7031,60.6425,60.6728,112300.0
2013-07-16 14:20:00,80.12,80.13,80.05,80.1,82800.0,60.6728,60.6804,60.6198,60.6577,82800.0
2013-07-16 14:30:00,80.11,80.11,80.05,80.06,51100.0,60.6652,60.6652,60.6198,60.6274,51100.0
2013-07-16 14:40:00,80.07,80.11,80.05,80.09,104300.0,60.6349,60.6652,60.6198,60.6501,104300.0
2013-07-16 14:50:00,80.09,80.12,80.07,80.08,86400.0,60.6501,60.6728,60.6349,60.6425,86400.0
2013-07-16 15:00:00,80.07,80.07,79.97,80.0,105300.0,60.6349,60.6349,60.5592,60.5819,105300.0
2013-07-16 15:10:00,80.0,80.02,79.86,79.89,144900.0,60.5819,60.5971,60.4759,60.4986,144900.0
2013-07-16 15:20:00,79.89,79.98,79.84,79.97,79500.0,60.4986,60.5668,60.4608,60.5592,79500.0
2013-07-16 15:30:00,79.97,80.06,79.95,80.02,168900.0,60.5592,60.6274,60.5441,60.5971,168900.0
2013-07-16 15:40:00,80.02,80.08,79.99,80.02,162900.0,60.5971,60.6425,60.5744,60.5971,162900.0
2013-07-16 15:50:00,80.02,80.22,79.95,80.22,722600.0,60.5971,60.7485,60.5441,60.7485,722600.0
2013-07-17 09:30:00,80.84,80.93,80.56,80.68,417500.0,61.218,61.2862,61.006,61.0969,417500.0
2013-07-17 09:40:00,80.68,80.9,80.61,80.88,388900.0,61.0969,61.2635,61.0439,61.2483,388900.0
2013-07-17 09:50:00,80.88,80.9,80.69,80.88,273000.0,61.2483,61.2635,61.1044,61.2483,273000.0
2013-07-17 10:00:00,80.86,81.23,80.82,81.15,271400.0,61.2332,61.5134,61.2029,61.4528,271400.0
2013-07-17 10:10:00,81.15,81.15,80.92,80.95,144400.0,61.4528,61.4528,61.2786,61.3013,144400.0
2013-07-17 10:20:00,80.95,81.07,80.79,81.01,155200.0,61.3013,61.3922,61.1802,61.3468,155200.0
2013-07-17 10:30:00,81.0,81.12,80.94,80.98,158600.0,61.3392,61.4301,61.2938,61.3241,158600.0
2013-07-17 10:40:00,80.98,80.99,80.73,80.79,152000.0,61.3241,61.3316,61.1347,61.1802,152000.0
2013-07-17 10:50:00,80.78,80.81,80.72,80.77,157400.0,61.1726,61.1953,61.1272,61.165,157400.0
2013-07-17 11:00:00,80.78,80.81,80.72,80.78,73200.0,61.1726,61.1953,61.1272,61.1726,73200.0
2013-07-17 11:10:00,80.77,80.8,80.71,80.73,62900.0,61.165,61.1877,61.1196,61.1347,62900.0
2013-07-17 11:20:00,80.73,80.73,80.5,80.51,107700.0,61.1347,61.1347,60.9606,60.9681,107700.0
2013-07-17 11:30:00,80.5,80.7,80.5,80.69,98100.0,60.9606,61.112,60.9606,61.1044,98100.0
2013-07-17 11:40:00,80.68,80.7,80.66,80.67,55600.0,61.0969,61.112,61.0817,61.0893,55600.0
2013-07-17 11:50:00,80.67,80.67,80.6,80.63,87600.0,61.0893,61.0893,61.0363,61.059,87600.0
2013-07-17 12:00:00,80.64,80.69,80.59,80.6,190200.0,61.0666,61.1044,61.0287,61.0363,190200.0
2013-07-17 12:10:00,80.61,80.64,80.56,80.6,82700.0,61.0439,61.0666,61.006,61.0363,82700.0
2013-07-17 12:20:00,80.61,80.61,80.56,80.57,51500.0,61.0439,61.0439,61.006,61.0136,51500.0
2013-07-17 12:30:00,80.57,80.63,80.55,80.6,74100.0,61.0136,61.059,60.9984,61.0363,74100.0
2013-07-17 12:40:00,80.61,80.64,80.58,80.6,56400.0,61.0439,61.0666,61.0211,61.0363,56400.0
2013-07-17 12:50:00,80.6,80.61,80.55,80.58,34500.0,61.0363,61.0439,60.9984,61.0211,34500.0
2013-07-17 13:00:00,80.58,80.61,80.57,80.59,55800.0,61.0211,61.0439,61.0136,61.0287,55800.0
2013-07-17 13:10:00,80.59,80.6,80.54,80.57,149500.0,61.0287,61.0363,60.9909,61.0136,149500.0
2013-07-17 13:20:00,80.58,80.58,80.5,80.57,64800.0,61.0211,61.0211,60.9606,61.0136,64800.0
2013-07-17 13:30:00,80.57,80.57,80.49,80.55,39800.0,61.0136,61.0136,60.953,60.9984,39800.0
2013-07-17 13:40:00,80.55,80.56,80.49,80.55,48700.0,60.9984,61.006,60.953,60.9984,48700.0
2013-07-17 13:50:00,80.54,80.58,80.54,80.58,33400.0,60.9909,61.0211,60.9909,61.0211,33400.0
2013-07-17 14:00:00,80.58,80.61,80.56,80.57,64200.0,61.0211,61.0439,61.006,61.0136,64200.0
2013-07-17 14:10:00,80.56,80.6,80.55,80.58,49600.0,61.006,61.0363,60.9984,61.0211,49600.0
2013-07-17 14:20:00,80.57,80.69,80.57,80.66,109100.0,61.0136,61.1044,61.0136,61.0817,109100.0
2013-07-17 14:30:00,80.66,80.66,80.55,80.59,67800.0,61.0817,61.0817,60.9984,61.0287,67800.0
2013-07-17 14:40:00,80.59,80.6,80.42,80.46,71800.0,61.0287,61.0363,60.9,60.9303,71800.0
2013-07-17 14:50:00,80.47,80.51,80.44,80.5,47600.0,60.9378,60.9681,60.9151,60.9606,47600.0
2013-07-17 15:00:00,80.5,80.57,80.48,80.57,71800.0,60.9606,61.0136,60.9454,61.0136,71800.0
2013-07-17 15:10:00,80.58,80.58,80.5,80.57,64800.0,61.0211,61.0211,60.9606,61.0136,64800.0
2013-07-17 15:20:00,80.58,80.61,80.55,80.57,125400.0,61.0211,61.0439,60.9984,61.0136,125400.0
2013-07-17 15:30:00,80.56,80.58,80.39,80.52,207500.0,61.006,61.0211,60.8773,60.9757,207500.0
2013-07-17 15:40:00,80.51,80.6,80.5,80.56,234600.0,60.9681,61.0363,60.9606,61.006,234600.0
2013-07-17 15:50:00,80.56,80.61,80.49,80.5,347900.0,61.006,61.0439,60.953,60.9606,347900.0
2013-07-18 09:30:00,80.33,80.37,80.13,80.34,218700.0,60.8318,60.8621,60.6804,60.8394,218700.0
2013-07-18 09:40:00,80.33,80.34,80.18,80.2,90900.0,60.8318,60.8394,60.7182,60.7334,90900.0
2013-07-18 09:50:00,80.2,80.25,80.08,80.19,150600.0,60.7334,60.7712,60.6425,60.7258,150600.0
2013-07-18 10:00:00,80.2,80.25,80.08,80.16,195400.0,60.7334,60.7712,60.6425,60.7031,195400.0
2013-07-18 10:10:00,80.16,80.33,80.12,80.32,140800.0,60.7031,60.8318,60.6728,60.8243,140800.0
2013-07-18 10:20:00,80.31,80.45,80.3,80.35,154400.0,60.8167,60.9227,60.8091,60.847,154400.0
2013-07-18 10:30:00,80.35,80.36,80.16,80.28,204800.0,60.847,60.8545,60.7031,60.794,204800.0
2013-07-18 10:40:00,80.28,80.37,80.21,80.35,112600.0,60.794,60.8621,60.741,60.847,112600.0
2013-07-18 10:50:00,80.36,80.41,80.34,80.35,103700.0,60.8545,60.8924,60.8394,60.847,103700.0
2013-07-18 11:00:00,80.35,80.37,80.29,80.35,115600.0,60.847,60.8621,60.8015,60.847,115600.0
2013-07-18 11:10:00,80.35,80.35,80.2,80.2,184800.0,60.847,60.847,60.7334,60.7334,184800.0
2013-07-18 11:20:00,80.2,80.21,80.13,80.18,204500.0,60.7334,60.741,60.6804,60.7182,204500.0
2013-07-18 11:30:00,80.18,80.23,80.17,80.22,125200.0,60.7182,60.7561,60.7107,60.7485,125200.0
2013-07-18 11:40:00,80.22,80.25,80.21,80.24,65400.0,60.7485,60.7712,60.741,60.7637,65400.0
2013-07-18 11:50:00,80.24,80.25,80.13,80.16,81900.0,60.7637,60.7712,60.6804,60.7031,81900.0
2013-07-18 12:00:00,80.15,80.26,80.13,80.2,82900.0,60.6955,60.7788,60.6804,60.7334,82900.0
2013-07-18 12:10:00,80.2,80.22,80.17,80.2,61700.0,60.7334,60.7485,60.7107,60.7334,61700.0
2013-07-18 12:20:00,80.19,80.22,80.08,80.08,83000.0,60.7258,60.7485,60.6425,60.6425,83000.0
2013-07-18 12:30:00,80.08,80.22,80.08,80.2,104400.0,60.6425,60.7485,60.6425,60.7334,104400.0
2013-07-18 12:40:00,80.2,80.29,80.19,80.28,154900.0,60.7334,60.8015,60.7258,60.794,154900.0
2013-07-18 12:50:00,80.28,80.29,80.2,80.22,56300.0,60.794,60.8015,60.7334,60.7485,56300.0
2013-07-18 13:00:00,80.22,80.23,80.13,80.15,112500.0,60.7485,60.7561,60.6804,60.6955,112500.0
2013-07-18 13:10:00,80.14,80.16,80.07,80.08,91800.0,60.6879,60.7031,60.6349,60.6425,91800.0
2013-07-18 13:20:00,80.08,80.12,80.06,80.09,70500.0,60.6425,60.6728,60.6274,60.6501,70500.0
2013-07-18 13:30:00,80.09,80.11,80.06,80.11,102900.0,60.6501,60.6652,60.6274,60.6652,102900.0
2013-07-18 13:40:00,80.11,80.12,80.04,80.08,120700.0,60.6652,60.6728,60.6122,60.6425,120700.0
2013-07-18 13:50:00,80.08,80.19,80.02,80.17,72900.0,60.6425,60.7258,60.5971,60.7107,72900.0
2013-07-18 14:00:00,80.18,80.2,80.06,80.07,94700.0,60.7182,60.7334,60.6274,60.6349,94700.0
2013-07-18 14:10:00,80.08,80.11,80.07,80.1,55500.0,60.6425,60.6652,60.6349,60.6577,55500.0
2013-07-18 14:20:00,80.1,80.16,80.1,80.15,106800.0,60.6577,60.7031,60.6577,60.6955,106800.0
2013-07-18 14:30:00,80.16,80.18,80.15,80.17,133500.0,60.7031,60.7182,60.6955,60.7107,133500.0
2013-07-18 14:40:00,80.17,80.19,80.14,80.16,106600.0,60.7107,60.7258,60.6879,60.7031,106600.0
2013-07-18 14:50:00,80.16,80.21,80.15,80.16,99700.0,60.7031,60.741,60.6955,60.7031,99700.0
2013-07-18 15:00:00,80.16,80.16,80.07,80.09,108300.0,60.7031,60.7031,60.6349,60.6501,108300.0
2013-07-18 15:10:00,80.09,80.1,80.0,80.05,126500.0,60.6501,60.6577,60.5819,60.6198,126500.0
2013-07-18 15:20:00,80.05,80.09,80.03,80.08,89400.0,60.6198,60.6501,60.6046,60.6425,89400.0
2013-07-18 15:30:00,80.08,80.15,80.08,80.11,187000.0,60.6425,60.6955,60.6425,60.6652,187000.0
2013-07-18 15:40:00,80.1,80.11,80.0,80.06,251900.0,60.6577,60.6652,60.5819,60.6274,251900.0
2013-07-18 15:50:00,80.07,80.07,79.96,80.01,338200.0,60.6349,60.6349,60.5516,60.5895,338200.0
2013-07-19 09:30:00,79.95,80.01,79.61,79.63,1060200.0,60.5441,60.5895,60.2866,60.3017,1060200.0
2013-07-19 09:40:00,79.64,79.79,79.6,79.61,244400.0,60.3093,60.4229,60.279,60.2866,244400.0
2013-07-19 09:50:00,79.62,79.67,79.42,79.62,154900.0,60.2942,60.332,60.1427,60.2942,154900.0
2013-07-19 10:00:00,79.63,79.84,79.54,79.79,206200.0,60.3017,60.4608,60.2336,60.4229,206200.0
2013-07-19 10:10:00,79.78,80.02,79.73,79.95,261800.0,60.4153,60.5971,60.3775,60.5441,261800.0
2013-07-19 10:20:00,79.94,80.1,79.91,80.06,95800.0,60.5365,60.6577,60.5138,60.6274,95800.0
2013-07-19 10:30:00,80.06,80.12,79.95,79.96,140500.0,60.6274,60.6728,60.5441,60.5516,140500.0
2013-07-19 10:40:00,79.95,80.06,79.89,80.0,92500.0,60.5441,60.6274,60.4986,60.5819,92500.0
2013-07-19 10:50:00,80.01,80.09,79.96,79.99,109200.0,60.5895,60.6501,60.5516,60.5744,109200.0
2013-07-19 11:00:00,80.0,80.04,79.94,80.03,87400.0,60.5819,60.6122,60.5365,60.6046,87400.0
2013-07-19 11:10:00,80.03,80.05,79.93,79.97,98400.0,60.6046,60.6198,60.5289,60.5592,98400.0
2013-07-19 11:20:00,79.98,80.1,79.98,80.0,111300.0,60.5668,60.6577,60.5668,60.5819,111300.0
2013-07-19 11:30:00,80.0,80.01,79.9,79.98,116900.0,60.5819,60.5895,60.5062,60.5668,116900.0
2013-07-19 11:40:00,79.98,80.0,79.84,79.85,89900.0,60.5668,60.5819,60.4608,60.4683,89900.0
2013-07-19 11:50:00,79.85,80.02,79.81,80.02,81400.0,60.4683,60.5971,60.438,60.5971,81400.0
2013-07-19 12:00:00,80.02,80.05,79.93,79.94,55200.0,60.5971,60.6198,60.5289,60.5365,55200.0
2013-07-19 12:10:00,79.94,79.94,79.87,79.89,71900.0,60.5365,60.5365,60.4835,60.4986,71900.0
2013-07-19 12:20:00,79.89,79.95,79.87,79.93,53700.0,60.4986,60.5441,60.4835,60.5289,53700.0
2013-07-19 12:30:00,79.94,79.99,79.9,79.99,52700.0,60.5365,60.5744,60.5062,60.5744,52700.0
2013-07-19 12:40:00,80.0,80.0,79.88,79.89,67000.0,60.5819,60.5819,60.4911,60.4986,67000.0
2013-07-19 12:50:00,79.89,79.93,79.86,79.91,63700.0,60.4986,60.5289,60.4759,60.5138,63700.0
2013-07-19 13:00:00,79.91,79.94,79.89,79.91,65800.0,60.5138,60.5365,60.4986,60.5138,65800.0
2013-07-19 13:10:00,79.91,79.98,79.89,79.98,60400.0,60.5138,60.5668,60.4986,60.5668,60400.0
2013-07-19 13:20:00,79.98,80.03,79.96,79.97,53300.0,60.5668,60.6046,60.5516,60.5592,53300.0
2013-07-19 13:30:00,79.97,80.01,79.89,79.98,59000.0,60.5592,60.5895,60.4986,60.5668,59000.0
2013-07-19 13:40:00,79.98,80.02,79.96,79.97,50800.0,60.5668,60.5971,60.5516,60.5592,50800.0
2013-07-19 13:50:00,79.97,79.98,79.89,79.9,121400.0,60.5592,60.5668,60.4986,60.5062,121400.0
2013-07-19 14:00:00,79.9,79.98,79.84,79.95,119700.0,60.5062,60.5668,60.4608,60.5441,119700.0
2013-07-19 14:10:00,79.96,80.04,79.95,80.01,79900.0,60.5516,60.6122,60.5441,60.5895,79900.0
2013-07-19 14:20:00,80.01,80.02,79.89,79.97,101200.0,60.5895,60.5971,60.4986,60.5592,101200.0
2013-07-19 14:30:00,79.98,80.0,79.92,79.99,45100.0,60.5668,60.5819,60.5213,60.5744,45100.0
2013-07-19 14:40:00,79.99,80.0,79.91,79.93,55000.0,60.5744,60.5819,60.5138,60.5289,55000.0
2013-07-19 14:50:00,79.93,79.93,79.86,79.87,53300.0,60.5289,60.5289,60.4759,60.4835,53300.0
2013-07-19 15:00:00,79.86,79.91,79.86,79.89,74500.0,60.4759,60.5138,60.4759,60.4986,74500.0
2013-07-19 15:10:00,79.89,79.95,79.88,79.9,125200.0,60.4986,60.5441,60.4911,60.5062,125200.0
2013-07-19 15:20:00,79.9,79.92,79.88,79.91,81200.0,60.5062,60.5213,60.4911,60.5138,81200.0
2013-07-19 15:30:00,79.91,79.94,79.87,79.88,151500.0,60.5138,60.5365,60.4835,60.4911,151500.0
2013-07-19 15:40:00,79.88,79.99,79.87,79.93,204800.0,60.4911,60.5744,60.4835,60.5289,204800.0
2013-07-19 15:50:00,79.93,79.99,79.88,79.89,535100.0,60.5289,60.5744,60.4911,60.4986,535100.0
2013-07-22 09:30:00,79.98,80.06,79.81,79.82,263700.0,60.5668,60.6274,60.438,60.4456,263700.0
2013-07-22 09:40:00,79.83,79.85,79.51,79.61,220200.0,60.4532,60.4683,60.2109,60.2866,220200.0
2013-07-22 09:50:00,79.64,79.68,79.29,79.46,266400.0,60.3093,60.3396,60.0443,60.173,266400.0
2013-07-22 10:00:00,79.44,79.65,79.25,79.62,214900.0,60.1579,60.3169,60.014,60.2942,214900.0
2013-07-22 10:10:00,79.62,79.82,79.6,79.75,199500.0,60.2942,60.4456,60.279,60.3926,199500.0
2013-07-22 10:20:00,79.76,79.87,79.73,79.73,128000.0,60.4002,60.4835,60.3775,60.3775,128000.0
2013-07-22 10:30:00,79.74,79.86,79.69,79.84,233200.0,60.385,60.4759,60.3472,60.4608,233200.0
2013-07-22 10:40:00,79.85,79.9,79.73,79.76,133400.0,60.4683,60.5062,60.3775,60.4002,133400.0
2013-07-22 10:50:00,79.77,79.77,79.61,79.65,157900.0,60.4078,60.4078,60.2866,60.3169,157900.0
2013-07-22 11:00:00,79.65,79.78,79.65,79.74,152900.0,60.3169,60.4153,60.3169,60.385,152900.0
2013-07-22 11:10:00,79.74,79.78,79.72,79.76,472400.0,60.385,60.4153,60.3699,60.4002,472400.0
2013-07-22 11:20:00,79.77,79.91,79.77,79.85,100800.0,60.4078,60.5138,60.4078,60.4683,100800.0
2013-07-22 11:30:00,79.84,79.95,79.79,79.94,96300.0,60.4608,60.5441,60.4229,60.5365,96300.0
2013-07-22 11:40:00,79.95,79.95,79.84,79.85,48700.0,60.5441,60.5441,60.4608,60.4683,48700.0
2013-07-22 11:50:00,79.85,79.89,79.8,79.8,81200.0,60.4683,60.4986,60.4305,60.4305,81200.0
2013-07-22 12:00:00,79.79,79.83,79.78,79.79,56800.0,60.4229,60.4532,60.4153,60.4229,56800.0
2013-07-22 12:10:00,79.79,79.8,79.76,79.76,52200.0,60.4229,60.4305,60.4002,60.4002,52200.0
2013-07-22 12:20:00,79.75,79.83,79.71,79.81,72200.0,60.3926,60.4532,60.3623,60.438,72200.0
2013-07-22 12:30:00,79.82,79.9,79.79,79.89,74500.0,60.4456,60.5062,60.4229,60.4986,74500.0
2013-07-22 12:40:00,79.89,79.91,79.74,79.8,128200.0,60.4986,60.5138,60.385,60.4305,128200.0
2013-07-22 12:50:00,79.8,79.96,79.79,79.95,72300.0,60.4305,60.5516,60.4229,60.5441,72300.0
2013-07-22 13:00:00,79.95,79.98,79.87,79.87,76200.0,60.5441,60.5668,60.4835,60.4835,76200.0
2013-07-22 13:10:00,79.86,79.91,79.84,79.85,44600.0,60.4759,60.5138,60.4608,60.4683,44600.0
2013-07-22 13:20:00,79.86,79.9,79.8,79.81,71100.0,60.4759,60.5062,60.4305,60.438,71100.0
2013-07-22 13:30:00,79.81,79.82,79.77,79.8,79300.0,60.438,60.4456,60.4078,60.4305,79300.0
2013-07-22 13:40:00,79.8,79.81,79.78,79.8,202400.0,60.4305,60.438,60.4153,60.4305,202400.0
2013-07-22 13:50:00,79.8,79.9,79.78,79.9,152800.0,60.4305,60.5062,60.4153,60.5062,152800.0
2013-07-22 14:00:00,79.9,79.95,79.87,79.95,104500.0,60.5062,60.5441,60.4835,60.5441,104500.0
2013-07-22 14:10:00,79.95,79.95,79.89,79.93,84200.0,60.5441,60.5441,60.4986,60.5289,84200.0
2013-07-22 14:20:00,79.92,79.93,79.85,79.89,61900.0,60.5213,60.5289,60.4683,60.4986,61900.0
2013-07-22 14:30:00,79.88,79.97,79.88,79.94,59700.0,60.4911,60.5592,60.4911,60.5365,59700.0
2013-07-22 14:40:00,79.93,79.96,79.93,79.93,74000.0,60.5289,60.5516,60.5289,60.5289,74000.0
2013-07-22 14:50:00,79.92,80.0,79.91,79.98,134700.0,60.5213,60.5819,60.5138,60.5668,134700.0
2013-07-22 15:00:00,79.98,79.99,79.97,79.99,63200.0,60.5668,60.5744,60.5592,60.5744,63200.0
2013-07-22 15:10:00,79.98,80.0,79.96,80.0,56700.0,60.5668,60.5819,60.5516,60.5819,56700.0
2013-07-22 15:20:00,80.0,80.04,79.99,80.03,124700.0,60.5819,60.6122,60.5744,60.6046,124700.0
2013-07-22 15:30:00,80.03,80.05,79.95,79.98,184300.0,60.6046,60.6198,60.5441,60.5668,184300.0
2013-07-22 15:40:00,79.98,80.0,79.89,79.89,165800.0,60.5668,60.5819,60.4986,60.4986,165800.0
2013-07-22 15:50:00,79.89,80.04,79.87,80.01,316200.0,60.4986,60.6122,60.4835,60.5895,316200.0
2013-07-23 09:30:00,80.14,80.44,80.05,80.4,229300.0,60.6879,60.9151,60.6198,60.8848,229300.0
2013-07-23 09:40:00,80.4,80.4,80.15,80.36,217600.0,60.8848,60.8848,60.6955,60.8545,217600.0
2013-07-23 09:50:00,80.35,80.47,80.3,80.38,139600.0,60.847,60.9378,60.8091,60.8697,139600.0
2013-07-23 10:00:00,80.39,80.45,80.27,80.34,117700.0,60.8773,60.9227,60.7864,60.8394,117700.0
2013-07-23 10:10:00,80.34,80.36,80.22,80.22,84800.0,60.8394,60.8545,60.7485,60.7485,84800.0
2013-07-23 10:20:00,80.22,80.29,80.03,80.12,148400.0,60.7485,60.8015,60.6046,60.6728,148400.0
2013-07-23 10:30:00,80.12,80.21,80.03,80.05,114300.0,60.6728,60.741,60.6046,60.6198,114300.0
2013-07-23 10:40:00,80.03,80.16,80.02,80.11,102900.0,60.6046,60.7031,60.5971,60.6652,102900.0
2013-07-23 10:50:00,80.1,80.14,80.0,80.02,132700.0,60.6577,60.6879,60.5819,60.5971,132700.0
2013-07-23 11:00:00,80.01,80.02,79.86,79.95,108100.0,60.5895,60.5971,60.4759,60.5441,108100.0
2013-07-23 11:10:00,79.95,80.04,79.94,79.99,72300.0,60.5441,60.6122,60.5365,60.5744,72300.0
2013-07-23 11:20:00,80.0,80.15,79.99,80.11,110200.0,60.5819,60.6955,60.5744,60.6652,110200.0
2013-07-23 11:30:00,80.09,80.1,80.02,80.07,83400.0,60.6501,60.6577,60.5971,60.6349,83400.0
2013-07-23 11:40:00,80.07,80.12,80.02,80.05,57000.0,60.6349,60.6728,60.5971,60.6198,57000.0
2013-07-23 11:50:00,80.05,80.09,80.03,80.09,48700.0,60.6198,60.6501,60.6046,60.6501,48700.0
2013-07-23 12:00:00,80.09,80.1,80.04,80.1,96000.0,60.6501,60.6577,60.6122,60.6577,96000.0
2013-07-23 12:10:00,80.1,80.13,80.03,80.03,80900.0,60.6577,60.6804,60.6046,60.6046,80900.0
2013-07-23 12:20:00,80.03,80.11,80.03,80.07,39200.0,60.6046,60.6652,60.6046,60.6349,39200.0
2013-07-23 12:30:00,80.08,80.08,80.02,80.03,49700.0,60.6425,60.6425,60.5971,60.6046,49700.0
2013-07-23 12:40:00,80.03,80.03,79.96,79.97,36000.0,60.6046,60.6046,60.5516,60.5592,36000.0
2013-07-23 12:50:00,79.97,80.03,79.96,80.0,34900.0,60.5592,60.6046,60.5516,60.5819,34900.0
2013-07-23 13:00:00,80.0,80.13,79.99,80.11,45700.0,60.5819,60.6804,60.5744,60.6652,45700.0
2013-07-23 13:10:00,80.11,80.15,80.08,80.12,62400.0,60.6652,60.6955,60.6425,60.6728,62400.0
2013-07-23 13:20:00,80.12,80.18,80.1,80.1,42600.0,60.6728,60.7182,60.6577,60.6577,42600.0
2013-07-23 13:30:00,80.1,80.17,80.07,80.16,65900.0,60.6577,60.7107,60.6349,60.7031,65900.0
2013-07-23 13:40:00,80.16,80.2,80.13,80.17,70000.0,60.7031,60.7334,60.6804,60.7107,70000.0
2013-07-23 13:50:00,80.18,80.2,80.13,80.18,50300.0,60.7182,60.7334,60.6804,60.7182,50300.0
2013-07-23 14:00:00,80.17,80.2,80.15,80.19,36700.0,60.7107,60.7334,60.6955,60.7258,36700.0
2013-07-23 14:10:00,80.2,80.25,80.19,80.2,57400.0,60.7334,60.7712,60.7258,60.7334,57400.0
2013-07-23 14:20:00,80.2,80.24,80.15,80.22,55300.0,60.7334,60.7637,60.6955,60.7485,55300.0
2013-07-23 14:30:00,80.21,80.25,80.16,80.22,83700.0,60.741,60.7712,60.7031,60.7485,83700.0
2013-07-23 14:40:00,80.22,80.29,80.18,80.27,48400.0,60.7485,60.8015,60.7182,60.7864,48400.0
2013-07-23 14:50:00,80.28,80.29,80.23,80.27,57200.0,60.794,60.8015,60.7561,60.7864,57200.0
2013-07-23 15:00:00,80.27,80.29,80.22,80.28,51300.0,60.7864,60.8015,60.7485,60.794,51300.0
2013-07-23 15:10:00,80.29,80.29,80.16,80.18,97200.0,60.8015,60.8015,60.7031,60.7182,97200.0
2013-07-23 15:20:00,80.18,80.19,80.16,80.18,99600.0,60.7182,60.7258,60.7031,60.7182,99600.0
2013-07-23 15:30:00,80.18,80.2,80.14,80.16,122900.0,60.7182,60.7334,60.6879,60.7031,122900.0
2013-07-23 15:40:00,80.15,80.16,79.99,79.99,240500.0,60.6955,60.7031,60.5744,60.5744,240500.0
2013-07-23 15:50:00,79.99,80.24,79.99,80.2,529300.0,60.5744,60.7637,60.5744,60.7334,529300.0
2013-07-24 09:30:00,80.45,80.47,80.25,80.25,142100.0,60.9227,60.9378,60.7712,60.7712,142100.0
2013-07-24 09:40:00,80.25,80.28,80.01,80.12,93600.0,60.7712,60.794,60.5895,60.6728,93600.0
2013-07-24 09:50:00,80.14,80.21,79.91,79.94,107400.0,60.6879,60.741,60.5138,60.5365,107400.0
2013-07-24 10:00:00,79.93,80.16,79.91,79.99,154800.0,60.5289,60.7031,60.5138,60.5744,154800.0
2013-07-24 10:10:00,79.99,80.0,79.72,79.77,255200.0,60.5744,60.5819,60.3699,60.4078,255200.0
2013-07-24 10:20:00,79.76,79.86,79.67,79.72,152500.0,60.4002,60.4759,60.332,60.3699,152500.0
2013-07-24 10:30:00,79.72,79.79,79.58,79.79,89900.0,60.3699,60.4229,60.2639,60.4229,89900.0
2013-07-24 10:40:00,79.79,79.86,79.74,79.79,94700.0,60.4229,60.4759,60.385,60.4229,94700.0
2013-07-24 10:50:00,79.8,79.91,79.78,79.87,86900.0,60.4305,60.5138,60.4153,60.4835,86900.0
2013-07-24 11:00:00,79.88,79.93,79.76,79.76,82200.0,60.4911,60.5289,60.4002,60.4002,82200.0
2013-07-24 11:10:00,79.77,79.92,79.76,79.91,55600.0,60.4078,60.5213,60.4002,60.5138,55600.0
2013-07-24 11:20:00,79.91,80.1,79.91,80.0,134100.0,60.5138,60.6577,60.5138,60.5819,134100.0
2013-07-24 11:30:00,80.0,80.12,80.0,80.08,79700.0,60.5819,60.6728,60.5819,60.6425,79700.0
2013-07-24 11:40:00,80.08,80.18,80.08,80.15,48100.0,60.6425,60.7182,60.6425,60.6955,48100.0
2013-07-24 11:50:00,80.16,80.17,80.06,80.07,72100.0,60.7031,60.7107,60.6274,60.6349,72100.0
2013-07-24 12:00:00,80.08,80.09,79.97,79.97,104000.0,60.6425,60.6501,60.5592,60.5592,104000.0
2013-07-24 12:10:00,79.97,79.98,79.86,79.9,91900.0,60.5592,60.5668,60.4759,60.5062,91900.0
2013-07-24 12:20:00,79.89,80.07,79.88,80.05,68300.0,60.4986,60.6349,60.4911,60.6198,68300.0
2013-07-24 12:30:00,80.05,80.11,80.0,80.1,85500.0,60.6198,60.6652,60.5819,60.6577,85500.0
2013-07-24 12:40:00,80.09,80.15,80.04,80.11,89200.0,60.6501,60.6955,60.6122,60.6652,89200.0
2013-07-24 12:50:00,80.11,80.14,80.03,80.04,119400.0,60.6652,60.6879,60.6046,60.6122,119400.0
2013-07-24 13:00:00,80.04,80.15,80.04,80.14,72400.0,60.6122,60.6955,60.6122,60.6879,72400.0
2013-07-24 13:10:00,80.14,80.15,80.05,80.13,99700.0,60.6879,60.6955,60.6198,60.6804,99700.0
2013-07-24 13:20:00,80.12,80.13,80.0,80.1,84300.0,60.6728,60.6804,60.5819,60.6577,84300.0
2013-07-24 13:30:00,80.09,80.09,79.96,80.0,95800.0,60.6501,60.6501,60.5516,60.5819,95800.0
2013-07-24 13:40:00,79.99,80.06,79.99,80.04,57400.0,60.5744,60.6274,60.5744,60.6122,57400.0
2013-07-24 13:50:00,80.04,80.05,79.99,80.04,57500.0,60.6122,60.6198,60.5744,60.6122,57500.0
2013-07-24 14:00:00,80.04,80.14,80.04,80.13,98100.0,60.6122,60.6879,60.6122,60.6804,98100.0
2013-07-24 14:10:00,80.13,80.22,80.13,80.16,84700.0,60.6804,60.7485,60.6804,60.7031,84700.0
2013-07-24 14:20:00,80.16,80.2,80.11,80.18,71100.0,60.7031,60.7334,60.6652,60.7182,71100.0
2013-07-24 14:30:00,80.18,80.18,80.0,80.08,96600.0,60.7182,60.7182,60.5819,60.6425,96600.0
2013-07-24 14:40:00,80.08,80.09,80.02,80.08,73800.0,60.6425,60.6501,60.5971,60.6425,73800.0
2013-07-24 14:50:00,80.08,80.12,80.04,80.12,94000.0,60.6425,60.6728,60.6122,60.6728,94000.0
2013-07-24 15:00:00,80.12,80.12,80.03,80.08,80900.0,60.6728,60.6728,60.6046,60.6425,80900.0
2013-07-24 15:10:00,80.08,80.11,80.01,80.1,74600.0,60.6425,60.6652,60.5895,60.6577,74600.0
2013-07-24 15:20:00,80.1,80.23,80.1,80.2,89200.0,60.6577,60.7561,60.6577,60.7334,89200.0
2013-07-24 15:30:00,80.2,80.2,80.09,80.13,150800.0,60.7334,60.7334,60.6501,60.6804,150800.0
2013-07-24 15:40:00,80.13,80.25,80.11,80.18,214100.0,60.6804,60.7712,60.6652,60.7182,214100.0
2013-07-24 15:50:00,80.17,80.29,80.09,80.27,357200.0,60.7107,60.8015,60.6501,60.7864,357200.0
2013-07-25 09:30:00,80.09,80.1,79.81,79.88,147800.0,60.6501,60.6577,60.438,60.4911,147800.0
2013-07-25 09:40:00,79.89,79.9,79.61,79.82,165200.0,60.4986,60.5062,60.2866,60.4456,165200.0
2013-07-25 09:50:00,79.81,79.81,79.27,79.31,219700.0,60.438,60.438,60.0291,60.0594,219700.0
2013-07-25 10:00:00,79.34,79.58,79.34,79.43,124400.0,60.0821,60.2639,60.0821,60.1503,124400.0
2013-07-25 10:10:00,79.42,79.52,79.35,79.4,218400.0,60.1427,60.2184,60.0897,60.1276,218400.0
2013-07-25 10:20:00,79.4,79.4,79.15,79.16,227400.0,60.1276,60.1276,59.9382,59.9458,227400.0
2013-07-25 10:30:00,79.17,79.25,79.15,79.2,127800.0,59.9534,60.014,59.9382,59.9761,127800.0
2013-07-25 10:40:00,79.19,79.23,79.15,79.19,207300.0,59.9685,59.9988,59.9382,59.9685,207300.0
2013-07-25 10:50:00,79.2,79.27,79.15,79.27,91400.0,59.9761,60.0291,59.9382,60.0291,91400.0
2013-07-25 11:00:00,79.26,79.27,79.15,79.15,117000.0,60.0215,60.0291,59.9382,59.9382,117000.0
2013-07-25 11:10:00,79.15,79.17,79.15,79.15,142400.0,59.9382,59.9534,59.9382,59.9382,142400.0
2013-07-25 11:20:00,79.15,79.16,79.1,79.1,161700.0,59.9382,59.9458,59.9004,59.9004,161700.0
2013-07-25 11:30:00,79.11,79.11,78.69,78.71,376300.0,59.908,59.908,59.5899,59.605,376300.0
2013-07-25 11:40:00,78.71,78.75,78.55,78.56,302900.0,59.605,59.6353,59.4839,59.4914,302900.0
2013-07-25 11:50:00,78.56,78.58,78.08,78.12,699800.0,59.4914,59.5066,59.128,59.1582,699800.0
2013-07-25 12:00:00,78.12,78.25,77.92,77.93,679000.0,59.1582,59.2567,59.0068,59.0144,679000.0
2013-07-25 12:10:00,77.93,78.36,77.89,78.35,406400.0,59.0144,59.34,58.9841,59.3324,406400.0
2013-07-25 12:20:00,78.36,78.4,78.14,78.3,282100.0,59.34,59.3703,59.1734,59.2946,282100.0
2013-07-25 12:30:00,78.31,78.48,78.27,78.43,289000.0,59.3021,59.4309,59.2718,59.393,289000.0
2013-07-25 12:40:00,78.42,78.49,78.12,78.48,420200.0,59.3854,59.4384,59.1582,59.4309,420200.0
2013-07-25 12:50:00,78.49,78.55,78.4,78.43,213900.0,59.4384,59.4839,59.3703,59.393,213900.0
2013-07-25 13:00:00,78.43,78.7,78.42,78.62,172900.0,59.393,59.5975,59.3854,59.5369,172900.0
2013-07-25 13:10:00,78.62,78.68,78.56,78.68,119300.0,59.5369,59.5823,59.4914,59.5823,119300.0
2013-07-25 13:20:00,78.67,78.68,78.56,78.6,135800.0,59.5748,59.5823,59.4914,59.5217,135800.0
2013-07-25 13:30:00,78.6,78.75,78.59,78.75,87100.0,59.5217,59.6353,59.5142,59.6353,87100.0
2013-07-25 13:40:00,78.75,78.79,78.7,78.79,96100.0,59.6353,59.6656,59.5975,59.6656,96100.0
2013-07-25 13:50:00,78.79,78.79,78.73,78.78,102500.0,59.6656,59.6656,59.6202,59.6581,102500.0
2013-07-25 14:00:00,78.78,78.86,78.77,78.82,151600.0,59.6581,59.7186,59.6505,59.6883,151600.0
2013-07-25 14:10:00,78.82,78.82,78.63,78.63,123100.0,59.6883,59.6883,59.5445,59.5445,123100.0
2013-07-25 14:20:00,78.64,78.65,78.49,78.5,170900.0,59.552,59.5596,59.4384,59.446,170900.0
2013-07-25 14:30:00,78.5,78.51,78.45,78.48,168000.0,59.446,59.4536,59.4081,59.4309,168000.0
2013-07-25 14:40:00,78.48,78.5,78.4,78.48,311100.0,59.4309,59.446,59.3703,59.4309,311100.0
2013-07-25 14:50:00,78.48,78.51,78.37,78.4,195600.0,59.4309,59.4536,59.3476,59.3703,195600.0
2013-07-25 15:00:00,78.4,78.57,78.4,78.56,222000.0,59.3703,59.499,59.3703,59.4914,222000.0
2013-07-25 15:10:00,78.57,78.67,78.56,78.66,224900.0,59.499,59.5748,59.4914,59.5672,224900.0
2013-07-25 15:20:00,78.67,78.99,78.66,78.88,229700.0,59.5748,59.8171,59.5672,59.7338,229700.0
2013-07-25 15:30:00,78.87,78.97,78.82,78.95,143400.0,59.7262,59.8019,59.6883,59.7868,143400.0
2013-07-25 15:40:00,78.94,79.12,78.81,78.95,256600.0,59.7792,59.9155,59.6808,59.7868,256600.0
2013-07-25 15:50:00,78.95,79.0,78.8,78.97,541000.0,59.7868,59.8247,59.6732,59.8019,541000.0
2013-07-26 09:30:00,78.37,78.75,78.25,78.55,274000.0,59.3476,59.6353,59.2567,59.4839,274000.0
2013-07-26 09:40:00,78.53,78.61,78.47,78.52,154300.0,59.4687,59.5293,59.4233,59.4612,154300.0
2013-07-26 09:50:00,78.51,78.72,78.5,78.69,227600.0,59.4536,59.6126,59.446,59.5899,227600.0
2013-07-26 10:00:00,78.69,78.83,78.68,78.73,164100.0,59.5899,59.6959,59.5823,59.6202,164100.0
2013-07-26 10:10:00,78.72,78.92,78.62,78.91,94100.0,59.6126,59.7641,59.5369,59.7565,94100.0
2013-07-26 10:20:00,78.91,79.14,78.83,78.83,150200.0,59.7565,59.9307,59.6959,59.6959,150200.0
2013-07-26 10:30:00,78.83,78.88,78.71,78.87,80000.0,59.6959,59.7338,59.605,59.7262,80000.0
2013-07-26 10:40:00,78.87,78.94,78.59,78.7,127600.0,59.7262,59.7792,59.5142,59.5975,127600.0
2013-07-26 10:50:00,78.7,78.7,78.47,78.5,113900.0,59.5975,59.5975,59.4233,59.446,113900.0
2013-07-26 11:00:00,78.5,78.71,78.46,78.58,142700.0,59.446,59.605,59.4157,59.5066,142700.0
2013-07-26 11:10:00,78.58,78.83,78.55,78.79,190600.0,59.5066,59.6959,59.4839,59.6656,190600.0
2013-07-26 11:20:00,78.78,78.87,78.75,78.87,64300.0,59.6581,59.7262,59.6353,59.7262,64300.0
2013-07-26 11:30:00,78.88,78.9,78.83,78.86,68100.0,59.7338,59.7489,59.6959,59.7186,68100.0
2013-07-26 11:40:00,78.86,78.97,78.84,78.91,91300.0,59.7186,59.8019,59.7035,59.7565,91300.0
2013-07-26 11:50:00,78.91,79.0,78.91,78.93,75500.0,59.7565,59.8247,59.7565,59.7716,75500.0
2013-07-26 12:00:00,78.94,79.06,78.91,79.03,78600.0,59.7792,59.8701,59.7565,59.8474,78600.0
2013-07-26 12:10:00,79.03,79.12,78.92,78.95,77100.0,59.8474,59.9155,59.7641,59.7868,77100.0
2013-07-26 12:20:00,78.96,79.15,78.96,79.12,62200.0,59.7944,59.9382,59.7944,59.9155,62200.0
2013-07-26 12:30:00,79.12,79.28,79.12,79.19,168000.0,59.9155,60.0367,59.9155,59.9685,168000.0
2013-07-26 12:40:00,79.21,79.31,79.15,79.31,60600.0,59.9837,60.0594,59.9382,60.0594,60600.0
2013-07-26 12:50:00,79.31,79.33,79.18,79.18,78600.0,60.0594,60.0746,59.961,59.961,78600.0
2013-07-26 13:00:00,79.18,79.29,79.18,79.28,59300.0,59.961,60.0443,59.961,60.0367,59300.0
2013-07-26 13:10:00,79.29,79.32,79.24,79.27,59800.0,60.0443,60.067,60.0064,60.0291,59800.0
2013-07-26 13:20:00,79.27,79.37,79.21,79.22,83000.0,60.0291,60.1048,59.9837,59.9913,83000.0
2013-07-26 13:30:00,79.23,79.25,79.13,79.15,46400.0,59.9988,60.014,59.9231,59.9382,46400.0
2013-07-26 13:40:00,79.15,79.16,79.07,79.1,74300.0,59.9382,59.9458,59.8777,59.9004,74300.0
2013-07-26 13:50:00,79.1,79.17,79.05,79.06,63400.0,59.9004,59.9534,59.8625,59.8701,63400.0
2013-07-26 14:00:00,79.05,79.13,79.03,79.1,55100.0,59.8625,59.9231,59.8474,59.9004,55100.0
2013-07-26 14:10:00,79.09,79.22,79.07,79.09,149800.0,59.8928,59.9913,59.8777,59.8928,149800.0
2013-07-26 14:20:00,79.1,79.14,78.97,78.99,80900.0,59.9004,59.9307,59.8019,59.8171,80900.0
2013-07-26 14:30:00,78.97,79.05,78.95,78.95,57500.0,59.8019,59.8625,59.7868,59.7868,57500.0
2013-07-26 14:40:00,78.95,79.06,78.93,79.02,63200.0,59.7868,59.8701,59.7716,59.8398,63200.0
2013-07-26 14:50:00,79.02,79.13,79.02,79.13,50800.0,59.8398,59.9231,59.8398,59.9231,50800.0
2013-07-26 15:00:00,79.14,79.15,79.01,79.08,69700.0,59.9307,59.9382,59.8322,59.8852,69700.0
2013-07-26 15:10:00,79.08,79.17,79.06,79.11,62500.0,59.8852,59.9534,59.8701,59.908,62500.0
2013-07-26 15:20:00,79.1,79.16,79.03,79.03,139600.0,59.9004,59.9458,59.8474,59.8474,139600.0
2013-07-26 15:30:00,79.03,79.07,78.97,79.0,173700.0,59.8474,59.8777,59.8019,59.8247,173700.0
2013-07-26 15:40:00,79.0,79.07,78.93,78.95,203100.0,59.8247,59.8777,59.7716,59.7868,203100.0
2013-07-26 15:50:00,78.95,78.96,78.74,78.75,784300.0,59.7868,59.7944,59.6278,59.6353,784300.0
2013-07-29 09:30:00,78.64,78.95,78.61,78.73,399300.0,59.552,59.7868,59.5293,59.6202,399300.0
2013-07-29 09:40:00,78.73,78.95,78.7,78.93,292300.0,59.6202,59.7868,59.5975,59.7716,292300.0
2013-07-29 09:50:00,78.93,78.93,78.64,78.8,275600.0,59.7716,59.7716,59.552,59.6732,275600.0
2013-07-29 10:00:00,78.8,78.83,78.69,78.8,183900.0,59.6732,59.6959,59.5899,59.6732,183900.0
2013-07-29 10:10:00,78.79,78.87,78.75,78.85,175000.0,59.6656,59.7262,59.6353,59.7111,175000.0
2013-07-29 10:20:00,78.84,78.9,78.83,78.89,141300.0,59.7035,59.7489,59.6959,59.7414,141300.0
2013-07-29 10:30:00,78.9,78.9,78.69,78.79,104600.0,59.7489,59.7489,59.5899,59.6656,104600.0
2013-07-29 10:40:00,78.78,78.85,78.74,78.77,74700.0,59.6581,59.7111,59.6278,59.6505,74700.0
2013-07-29 10:50:00,78.77,78.84,78.74,78.78,69200.0,59.6505,59.7035,59.6278,59.6581,69200.0
2013-07-29 11:00:00,78.78,78.82,78.53,78.61,70100.0,59.6581,59.6883,59.4687,59.5293,70100.0
2013-07-29 11:10:00,78.6,78.62,78.47,78.5,82800.0,59.5217,59.5369,59.4233,59.446,82800.0
2013-07-29 11:20:00,78.49,78.49,78.37,78.43,107000.0,59.4384,59.4384,59.3476,59.393,107000.0
2013-07-29 11:30:00,78.43,78.58,78.42,78.49,123300.0,59.393,59.5066,59.3854,59.4384,123300.0
2013-07-29 11:40:00,78.48,78.58,78.47,78.58,78900.0,59.4309,59.5066,59.4233,59.5066,78900.0
2013-07-29 11:50:00,78.59,78.64,78.53,78.59,56100.0,59.5142,59.552,59.4687,59.5142,56100.0
2013-07-29 12:00:00,78.59,78.73,78.58,78.67,57900.0,59.5142,59.6202,59.5066,59.5748,57900.0
2013-07-29 12:10:00,78.67,78.71,78.65,78.68,40800.0,59.5748,59.605,59.5596,59.5823,40800.0
2013-07-29 12:20:00,78.68,78.82,78.67,78.81,106800.0,59.5823,59.6883,59.5748,59.6808,106800.0
2013-07-29 12:30:00,78.79,78.82,78.79,78.82,64500.0,59.6656,59.6883,59.6656,59.6883,64500.0
2013-07-29 12:40:00,78.81,78.82,78.78,78.78,84300.0,59.6808,59.6883,59.6581,59.6581,84300.0
2013-07-29 12:50:00,78.79,78.87,78.79,78.84,59000.0,59.6656,59.7262,59.6656,59.7035,59000.0
2013-07-29 13:00:00,78.84,78.86,78.82,78.82,41500.0,59.7035,59.7186,59.6883,59.6883,41500.0
2013-07-29 13:10:00,78.82,78.86,78.81,78.85,64200.0,59.6883,59.7186,59.6808,59.7111,64200.0
2013-07-29 13:20:00,78.86,78.89,78.83,78.83,64900.0,59.7186,59.7414,59.6959,59.6959,64900.0
2013-07-29 13:30:00,78.84,78.86,78.78,78.81,63800.0,59.7035,59.7186,59.6581,59.6808,63800.0
2013-07-29 13:40:00,78.81,78.85,78.78,78.82,46300.0,59.6808,59.7111,59.6581,59.6883,46300.0
2013-07-29 13:50:00,78.81,78.85,78.8,78.84,53300.0,59.6808,59.7111,59.6732,59.7035,53300.0
2013-07-29 14:00:00,78.84,78.9,78.84,78.9,83900.0,59.7035,59.7489,59.7035,59.7489,83900.0
2013-07-29 14:10:00,78.9,78.98,78.86,78.88,146900.0,59.7489,59.8095,59.7186,59.7338,146900.0
2013-07-29 14:20:00,78.88,78.91,78.87,78.9,68600.0,59.7338,59.7565,59.7262,59.7489,68600.0
2013-07-29 14:30:00,78.9,78.95,78.85,78.85,59900.0,59.7489,59.7868,59.7111,59.7111,59900.0
2013-07-29 14:40:00,78.86,78.93,78.85,78.9,59400.0,59.7186,59.7716,59.7111,59.7489,59400.0
2013-07-29 14:50:00,78.89,78.9,78.84,78.85,48300.0,59.7414,59.7489,59.7035,59.7111,48300.0
2013-07-29 15:00:00,78.84,78.86,78.79,78.82,59100.0,59.7035,59.7186,59.6656,59.6883,59100.0
2013-07-29 15:10:00,78.81,78.82,78.74,78.78,65800.0,59.6808,59.6883,59.6278,59.6581,65800.0
2013-07-29 15:20:00,78.78,78.79,78.72,78.73,64400.0,59.6581,59.6656,59.6126,59.6202,64400.0
2013-07-29 15:30:00,78.73,78.79,78.73,78.78,79500.0,59.6202,59.6656,59.6202,59.6581,79500.0
2013-07-29 15:40:00,78.77,78.81,78.7,78.78,158400.0,59.6505,59.6808,59.5975,59.6581,158400.0
2013-07-29 15:50:00,78.77,78.78,78.64,78.7,307600.0,59.6505,59.6581,59.552,59.5975,307600.0
2013-07-30 09:30:00,79.17,79.27,79.05,79.12,231300.0,59.9534,60.0291,59.8625,59.9155,231300.0
2013-07-30 09:40:00,79.1,79.12,78.98,78.99,67700.0,59.9004,59.9155,59.8095,59.8171,67700.0
2013-07-30 09:50:00,79.0,79.07,78.95,79.07,131000.0,59.8247,59.8777,59.7868,59.8777,131000.0
2013-07-30 10:00:00,79.08,79.09,78.88,78.93,132500.0,59.8852,59.8928,59.7338,59.7716,132500.0
2013-07-30 10:10:00,78.94,78.98,78.82,78.95,100700.0,59.7792,59.8095,59.6883,59.7868,100700.0
2013-07-30 10:20:00,78.93,79.06,78.92,78.95,85700.0,59.7716,59.8701,59.7641,59.7868,85700.0
2013-07-30 10:30:00,78.95,79.02,78.81,78.86,86900.0,59.7868,59.8398,59.6808,59.7186,86900.0
2013-07-30 10:40:00,78.86,78.98,78.86,78.98,81300.0,59.7186,59.8095,59.7186,59.8095,81300.0
2013-07-30 10:50:00,78.98,79.0,78.79,78.91,126000.0,59.8095,59.8247,59.6656,59.7565,126000.0
2013-07-30 11:00:00,78.9,78.97,78.85,78.91,93500.0,59.7489,59.8019,59.7111,59.7565,93500.0
2013-07-30 11:10:00,78.9,79.0,78.9,79.0,40300.0,59.7489,59.8247,59.7489,59.8247,40300.0
2013-07-30 11:20:00,78.99,79.12,78.96,79.11,69100.0,59.8171,59.9155,59.7944,59.908,69100.0
2013-07-30 11:30:00,79.1,79.1,79.02,79.05,116700.0,59.9004,59.9004,59.8398,59.8625,116700.0
2013-07-30 11:40:00,79.04,79.11,79.02,79.08,89400.0,59.8549,59.908,59.8398,59.8852,89400.0
2013-07-30 11:50:00,79.07,79.1,79.03,79.06,64800.0,59.8777,59.9004,59.8474,59.8701,64800.0
2013-07-30 12:00:00,79.07,79.08,78.98,79.02,55300.0,59.8777,59.8852,59.8095,59.8398,55300.0
2013-07-30 12:10:00,79.03,79.03,78.84,78.85,46900.0,59.8474,59.8474,59.7035,59.7111,46900.0
2013-07-30 12:20:00,78.85,78.93,78.83,78.84,67700.0,59.7111,59.7716,59.6959,59.7035,67700.0
2013-07-30 12:30:00,78.84,78.91,78.82,78.9,64700.0,59.7035,59.7565,59.6883,59.7489,64700.0
2013-07-30 12:40:00,78.91,78.91,78.82,78.82,67500.0,59.7565,59.7565,59.6883,59.6883,67500.0
2013-07-30 12:50:00,78.83,78.95,78.8,78.86,72600.0,59.6959,59.7868,59.6732,59.7186,72600.0
2013-07-30 13:00:00,78.86,78.87,78.82,78.86,36100.0,59.7186,59.7262,59.6883,59.7186,36100.0
2013-07-30 13:10:00,78.85,78.88,78.7,78.75,96100.0,59.7111,59.7338,59.5975,59.6353,96100.0
2013-07-30 13:20:00,78.75,78.8,78.62,78.62,86600.0,59.6353,59.6732,59.5369,59.5369,86600.0
2013-07-30 13:30:00,78.62,78.7,78.57,78.68,66100.0,59.5369,59.5975,59.499,59.5823,66100.0
2013-07-30 13:40:00,78.68,78.68,78.53,78.57,75000.0,59.5823,59.5823,59.4687,59.499,75000.0
2013-07-30 13:50:00,78.58,78.59,78.52,78.58,86000.0,59.5066,59.5142,59.4612,59.5066,86000.0
2013-07-30 14:00:00,78.58,78.64,78.57,78.64,81600.0,59.5066,59.552,59.499,59.552,81600.0
2013-07-30 14:10:00,78.65,78.7,78.63,78.66,98100.0,59.5596,59.5975,59.5445,59.5672,98100.0
2013-07-30 14:20:00,78.66,78.79,78.65,78.79,105700.0,59.5672,59.6656,59.5596,59.6656,105700.0
2013-07-30 14:30:00,78.79,78.87,78.73,78.74,115900.0,59.6656,59.7262,59.6202,59.6278,115900.0
2013-07-30 14:40:00,78.74,78.76,78.7,78.75,109800.0,59.6278,59.6429,59.5975,59.6353,109800.0
2013-07-30 14:50:00,78.75,78.82,78.74,78.79,105900.0,59.6353,59.6883,59.6278,59.6656,105900.0
2013-07-30 15:00:00,78.79,78.86,78.75,78.84,94600.0,59.6656,59.7186,59.6353,59.7035,94600.0
2013-07-30 15:10:00,78.84,78.86,78.75,78.77,100600.0,59.7035,59.7186,59.6353,59.6505,100600.0
2013-07-30 15:20:00,78.78,78.86,78.78,78.8,152700.0,59.6581,59.7186,59.6581,59.6732,152700.0
2013-07-30 15:30:00,78.81,78.81,78.69,78.7,153000.0,59.6808,59.6808,59.5899,59.5975,153000.0
2013-07-30 15:40:00,78.7,78.73,78.63,78.65,259300.0,59.5975,59.6202,59.5445,59.5596,259300.0
2013-07-30 15:50:00,78.64,78.67,78.59,78.61,519500.0,59.552,59.5748,59.5142,59.5293,519500.0
2013-07-31 09:30:00,78.78,79.23,78.69,79.16,201600.0,59.6581,59.9988,59.5899,59.9458,201600.0
2013-07-31 09:40:00,79.16,79.18,78.95,79.01,137800.0,59.9458,59.961,59.7868,59.8322,137800.0
2013-07-31 09:50:00,79.01,79.1,78.91,79.08,181900.0,59.8322,59.9004,59.7565,59.8852,181900.0
2013-07-31 10:00:00,79.08,79.11,79.04,79.08,108500.0,59.8852,59.908,59.8549,59.8852,108500.0
2013-07-31 10:10:00,79.09,79.21,79.03,79.12,84700.0,59.8928,59.9837,59.8474,59.9155,84700.0
2013-07-31 10:20:00,79.13,79.28,79.09,79.28,111000.0,59.9231,60.0367,59.8928,60.0367,111000.0
2013-07-31 10:30:00,79.28,79.44,79.24,79.44,159400.0,60.0367,60.1579,60.0064,60.1579,159400.0
2013-07-31 10:40:00,79.44,79.44,79.3,79.36,100500.0,60.1579,60.1579,60.0518,60.0973,100500.0
2013-07-31 10:50:00,79.35,79.38,79.3,79.35,46300.0,60.0897,60.1124,60.0518,60.0897,46300.0
2013-07-31 11:00:00,79.34,79.39,79.3,79.34,55900.0,60.0821,60.12,60.0518,60.0821,55900.0
2013-07-31 11:10:00,79.34,79.38,79.26,79.38,109100.0,60.0821,60.1124,60.0215,60.1124,109100.0
2013-07-31 11:20:00,79.38,79.45,79.3,79.32,85500.0,60.1124,60.1654,60.0518,60.067,85500.0
2013-07-31 11:30:00,79.32,79.39,79.29,79.3,54400.0,60.067,60.12,60.0443,60.0518,54400.0
2013-07-31 11:40:00,79.29,79.38,79.29,79.37,45200.0,60.0443,60.1124,60.0443,60.1048,45200.0
2013-07-31 11:50:00,79.36,79.39,79.33,79.37,41100.0,60.0973,60.12,60.0746,60.1048,41100.0
2013-07-31 12:00:00,79.36,79.36,79.27,79.34,66800.0,60.0973,60.0973,60.0291,60.0821,66800.0
2013-07-31 12:10:00,79.35,79.39,79.28,79.39,45800.0,60.0897,60.12,60.0367,60.12,45800.0
2013-07-31 12:20:00,79.38,79.4,79.33,79.34,31500.0,60.1124,60.1276,60.0746,60.0821,31500.0
2013-07-31 12:30:00,79.33,79.34,79.25,79.25,56300.0,60.0746,60.0821,60.014,60.014,56300.0
2013-07-31 12:40:00,79.26,79.27,79.17,79.2,100700.0,60.0215,60.0291,59.9534,59.9761,100700.0
2013-07-31 12:50:00,79.2,79.2,79.09,79.11,144400.0,59.9761,59.9761,59.8928,59.908,144400.0
2013-07-31 13:00:00,79.11,79.21,79.1,79.2,150900.0,59.908,59.9837,59.9004,59.9761,150900.0
2013-07-31 13:10:00,79.2,79.22,79.09,79.12,63400.0,59.9761,59.9913,59.8928,59.9155,63400.0
2013-07-31 13:20:00,79.13,79.17,79.09,79.13,38500.0,59.9231,59.9534,59.8928,59.9231,38500.0
2013-07-31 13:30:00,79.14,79.18,79.14,79.17,38700.0,59.9307,59.961,59.9307,59.9534,38700.0
2013-07-31 13:40:00,79.17,79.18,79.11,79.14,51200.0,59.9534,59.961,59.908,59.9307,51200.0
2013-07-31 13:50:00,79.13,79.2,79.13,79.2,43100.0,59.9231,59.9761,59.9231,59.9761,43100.0
2013-07-31 14:00:00,79.19,79.3,79.0,79.11,198500.0,59.9685,60.0518,59.8247,59.908,198500.0
2013-07-31 14:10:00,79.11,79.19,78.83,78.95,184700.0,59.908,59.9685,59.6959,59.7868,184700.0
2013-07-31 14:20:00,78.94,79.2,78.93,79.17,210700.0,59.7792,59.9761,59.7716,59.9534,210700.0
2013-07-31 14:30:00,79.16,79.34,79.16,79.3,234100.0,59.9458,60.0821,59.9458,60.0518,234100.0
2013-07-31 14:40:00,79.29,79.48,79.29,79.48,135700.0,60.0443,60.1881,60.0443,60.1881,135700.0
2013-07-31 14:50:00,79.49,79.69,79.49,79.64,167200.0,60.1957,60.3472,60.1957,60.3093,167200.0
2013-07-31 15:00:00,79.65,79.73,79.59,79.65,145700.0,60.3169,60.3775,60.2714,60.3169,145700.0
2013-07-31 15:10:00,79.65,79.66,79.5,79.55,127100.0,60.3169,60.3245,60.2033,60.2412,127100.0
2013-07-31 15:20:00,79.55,79.59,79.39,79.48,141100.0,60.2412,60.2714,60.12,60.1881,141100.0
2013-07-31 15:30:00,79.47,79.48,79.2,79.23,175200.0,60.1806,60.1881,59.9761,59.9988,175200.0
2013-07-31 15:40:00,79.23,79.23,79.0,79.04,339200.0,59.9988,59.9988,59.8247,59.8549,339200.0
2013-07-31 15:50:00,79.04,79.2,79.01,79.08,593000.0,59.8549,59.9761,59.8322,59.8852,593000.0
2013-08-01 09:30:00,79.46,79.89,79.46,79.72,168800.0,60.173,60.4986,60.173,60.3699,168800.0
2013-08-01 09:40:00,79.72,79.78,79.59,79.63,113900.0,60.3699,60.4153,60.2714,60.3017,113900.0
2013-08-01 09:50:00,79.62,79.86,79.62,79.71,79200.0,60.2942,60.4759,60.2942,60.3623,79200.0
2013-08-01 10:00:00,79.71,79.94,79.64,79.93,118000.0,60.3623,60.5365,60.3093,60.5289,118000.0
2013-08-01 10:10:00,79.93,79.97,79.8,79.88,78300.0,60.5289,60.5592,60.4305,60.4911,78300.0
2013-08-01 10:20:00,79.87,79.91,79.81,79.85,67400.0,60.4835,60.5138,60.438,60.4683,67400.0
2013-08-01 10:30:00,79.86,79.87,79.69,79.69,79900.0,60.4759,60.4835,60.3472,60.3472,79900.0
2013-08-01 10:40:00,79.69,79.72,79.46,79.47,94400.0,60.3472,60.3699,60.173,60.1806,94400.0
2013-08-01 10:50:00,79.47,79.5,79.33,79.37,104600.0,60.1806,60.2033,60.0746,60.1048,104600.0
2013-08-01 11:00:00,79.36,79.39,79.23,79.23,87700.0,60.0973,60.12,59.9988,59.9988,87700.0
2013-08-01 11:10:00,79.23,79.27,79.14,79.17,91600.0,59.9988,60.0291,59.9307,59.9534,91600.0
2013-08-01 11:20:00,79.17,79.18,79.08,79.08,104200.0,59.9534,59.961,59.8852,59.8852,104200.0
2013-08-01 11:30:00,79.09,79.24,79.09,79.16,123700.0,59.8928,60.0064,59.8928,59.9458,123700.0
2013-08-01 11:40:00,79.16,79.24,79.15,79.24,52300.0,59.9458,60.0064,59.9382,60.0064,52300.0
2013-08-01 11:50:00,79.23,79.26,79.16,79.21,64800.0,59.9988,60.0215,59.9458,59.9837,64800.0
2013-08-01 12:00:00,79.2,79.21,79.15,79.18,65100.0,59.9761,59.9837,59.9382,59.961,65100.0
2013-08-01 12:10:00,79.18,79.34,79.18,79.28,86600.0,59.961,60.0821,59.961,60.0367,86600.0
2013-08-01 12:20:00,79.27,79.29,79.11,79.11,84900.0,60.0291,60.0443,59.908,59.908,84900.0
2013-08-01 12:30:00,79.11,79.16,79.01,79.04,103500.0,59.908,59.9458,59.8322,59.8549,103500.0
2013-08-01 12:40:00,79.04,79.06,78.85,78.86,138300.0,59.8549,59.8701,59.7111,59.7186,138300.0
2013-08-01 12:50:00,78.85,78.89,78.76,78.79,141400.0,59.7111,59.7414,59.6429,59.6656,141400.0
2013-08-01 13:00:00,78.8,78.81,78.71,78.74,148500.0,59.6732,59.6808,59.605,59.6278,148500.0
2013-08-01 13:10:00,78.74,78.77,78.69,78.73,240900.0,59.6278,59.6505,59.5899,59.6202,240900.0
2013-08-01 13:20:00,78.73,78.95,78.73,78.9,133900.0,59.6202,59.7868,59.6202,59.7489,133900.0
2013-08-01 13:30:00,78.9,78.98,78.87,78.97,180500.0,59.7489,59.8095,59.7262,59.8019,180500.0
2013-08-01 13:40:00,78.96,79.01,78.94,78.99,94200.0,59.7944,59.8322,59.7792,59.8171,94200.0
2013-08-01 13:50:00,79.0,79.07,78.95,79.06,118500.0,59.8247,59.8777,59.7868,59.8701,118500.0
2013-08-01 14:00:00,79.06,79.06,78.97,79.01,237500.0,59.8701,59.8701,59.8019,59.8322,237500.0
2013-08-01 14:10:00,79.0,79.02,78.95,79.0,194400.0,59.8247,59.8398,59.7868,59.8247,194400.0
2013-08-01 14:20:00,79.0,79.04,78.98,78.99,159200.0,59.8247,59.8549,59.8095,59.8171,159200.0
2013-08-01 14:30:00,78.99,79.0,78.96,79.0,92600.0,59.8171,59.8247,59.7944,59.8247,92600.0
2013-08-01 14:40:00,79.0,79.0,78.91,78.96,134500.0,59.8247,59.8247,59.7565,59.7944,134500.0
2013-08-01 14:50:00,78.94,79.0,78.93,78.95,189700.0,59.7792,59.8247,59.7716,59.7868,189700.0
2013-08-01 15:00:00,78.95,78.96,78.83,78.83,217200.0,59.7868,59.7944,59.6959,59.6959,217200.0
2013-08-01 15:10:00,78.82,78.91,78.8,78.84,139300.0,59.6883,59.7565,59.6732,59.7035,139300.0
2013-08-01 15:20:00,78.85,78.88,78.78,78.8,191900.0,59.7111,59.7338,59.6581,59.6732,191900.0
2013-08-01 15:30:00,78.81,78.92,78.8,78.9,360200.0,59.6808,59.7641,59.6732,59.7489,360200.0
2013-08-01 15:40:00,78.9,78.94,78.84,78.87,301300.0,59.7489,59.7792,59.7035,59.7262,301300.0
2013-08-01 15:50:00,78.87,78.9,78.61,78.64,863200.0,59.7262,59.7489,59.5293,59.552,863200.0
2013-08-02 09:30:00,78.65,78.81,78.5,78.71,216600.0,59.5596,59.6808,59.446,59.605,216600.0
2013-08-02 09:40:00,78.73,78.94,78.66,78.88,196300.0,59.6202,59.7792,59.5672,59.7338,196300.0
2013-08-02 09:50:00,78.87,79.13,78.86,79.13,166100.0,59.7262,59.9231,59.7186,59.9231,166100.0
2013-08-02 10:00:00,79.13,79.39,79.13,79.39,123400.0,59.9231,60.12,59.9231,60.12,123400.0
2013-08-02 10:10:00,79.38,79.69,79.35,79.52,226700.0,60.1124,60.3472,60.0897,60.2184,226700.0
2013-08-02 10:20:00,79.52,79.57,79.36,79.42,156700.0,60.2184,60.2563,60.0973,60.1427,156700.0
2013-08-02 10:30:00,79.43,79.55,79.43,79.52,163900.0,60.1503,60.2412,60.1503,60.2184,163900.0
2013-08-02 10:40:00,79.52,79.64,79.5,79.57,113400.0,60.2184,60.3093,60.2033,60.2563,113400.0
2013-08-02 10:50:00,79.57,79.67,79.38,79.44,177900.0,60.2563,60.332,60.1124,60.1579,177900.0
2013-08-02 11:00:00,79.44,79.51,79.39,79.45,82400.0,60.1579,60.2109,60.12,60.1654,82400.0
2013-08-02 11:10:00,79.45,79.61,79.45,79.61,87800.0,60.1654,60.2866,60.1654,60.2866,87800.0
2013-08-02 11:20:00,79.6,79.68,79.6,79.66,80100.0,60.279,60.3396,60.279,60.3245,80100.0
2013-08-02 11:30:00,79.66,79.73,79.66,79.72,124000.0,60.3245,60.3775,60.3245,60.3699,124000.0
2013-08-02 11:40:00,79.73,79.84,79.71,79.75,86100.0,60.3775,60.4608,60.3623,60.3926,86100.0
2013-08-02 11:50:00,79.76,79.8,79.71,79.76,256500.0,60.4002,60.4305,60.3623,60.4002,256500.0
2013-08-02 12:00:00,79.76,79.86,79.72,79.83,87700.0,60.4002,60.4759,60.3699,60.4532,87700.0
2013-08-02 12:10:00,79.84,79.9,79.82,79.89,59500.0,60.4608,60.5062,60.4456,60.4986,59500.0
2013-08-02 12:20:00,79.89,79.97,79.88,79.94,50900.0,60.4986,60.5592,60.4911,60.5365,50900.0
2013-08-02 12:30:00,79.94,79.95,79.88,79.9,56400.0,60.5365,60.5441,60.4911,60.5062,56400.0
2013-08-02 12:40:00,79.91,80.03,79.9,80.01,144500.0,60.5138,60.6046,60.5062,60.5895,144500.0
2013-08-02 12:50:00,80.02,80.19,80.01,80.19,124200.0,60.5971,60.7258,60.5895,60.7258,124200.0
2013-08-02 13:00:00,80.18,80.3,80.16,80.24,156900.0,60.7182,60.8091,60.7031,60.7637,156900.0
2013-08-02 13:10:00,80.24,80.37,80.23,80.36,77200.0,60.7637,60.8621,60.7561,60.8545,77200.0
2013-08-02 13:20:00,80.37,80.38,80.3,80.32,80100.0,60.8621,60.8697,60.8091,60.8243,80100.0
2013-08-02 13:30:00,80.32,80.36,80.3,80.31,77000.0,60.8243,60.8545,60.8091,60.8167,77000.0
2013-08-02 13:40:00,80.31,80.33,80.24,80.33,137100.0,60.8167,60.8318,60.7637,60.8318,137100.0
2013-08-02 13:50:00,80.32,80.48,80.32,80.37,215700.0,60.8243,60.9454,60.8243,60.8621,215700.0
2013-08-02 14:00:00,80.36,80.45,80.36,80.42,65000.0,60.8545,60.9227,60.8545,60.9,65000.0
2013-08-02 14:10:00,80.41,80.5,80.37,80.48,89800.0,60.8924,60.9606,60.8621,60.9454,89800.0
2013-08-02 14:20:00,80.48,80.48,80.38,80.44,93300.0,60.9454,60.9454,60.8697,60.9151,93300.0
2013-08-02 14:30:00,80.44,80.46,80.34,80.42,98100.0,60.9151,60.9303,60.8394,60.9,98100.0
2013-08-02 14:40:00,80.42,80.46,80.36,80.36,69100.0,60.9,60.9303,60.8545,60.8545,69100.0
2013-08-02 14:50:00,80.35,80.4,80.33,80.38,68600.0,60.847,60.8848,60.8318,60.8697,68600.0
2013-08-02 15:00:00,80.37,80.38,80.31,80.33,115100.0,60.8621,60.8697,60.8167,60.8318,115100.0
2013-08-02 15:10:00,80.33,80.37,80.31,80.33,79900.0,60.8318,60.8621,60.8167,60.8318,79900.0
2013-08-02 15:20:00,80.34,80.37,80.31,80.34,86800.0,60.8394,60.8621,60.8167,60.8394,86800.0
2013-08-02 15:30:00,80.34,80.35,80.28,80.32,169100.0,60.8394,60.847,60.794,60.8243,169100.0
2013-08-02 15:40:00,80.31,80.35,80.27,80.32,267600.0,60.8167,60.847,60.7864,60.8243,267600.0
2013-08-02 15:50:00,80.33,80.35,80.15,80.24,604500.0,60.8318,60.847,60.6955,60.7637,604500.0
2013-08-05 09:30:00,79.95,79.95,79.71,79.73,138700.0,60.5441,60.5441,60.3623,60.3775,138700.0
2013-08-05 09:40:00,79.74,79.82,79.64,79.67,104800.0,60.385,60.4456,60.3093,60.332,104800.0
2013-08-05 09:50:00,79.65,79.75,79.57,79.63,112400.0,60.3169,60.3926,60.2563,60.3017,112400.0
2013-08-05 10:00:00,79.63,79.84,79.61,79.76,118200.0,60.3017,60.4608,60.2866,60.4002,118200.0
2013-08-05 10:10:00,79.76,79.86,79.71,79.82,117700.0,60.4002,60.4759,60.3623,60.4456,117700.0
2013-08-05 10:20:00,79.82,79.86,79.72,79.77,59900.0,60.4456,60.4759,60.3699,60.4078,59900.0
2013-08-05 10:30:00,79.77,79.82,79.73,79.78,54000.0,60.4078,60.4456,60.3775,60.4153,54000.0
2013-08-05 10:40:00,79.78,79.89,79.75,79.89,69100.0,60.4153,60.4986,60.3926,60.4986,69100.0
2013-08-05 10:50:00,79.9,79.94,79.8,79.85,59300.0,60.5062,60.5365,60.4305,60.4683,59300.0
2013-08-05 11:00:00,79.84,79.85,79.72,79.76,67800.0,60.4608,60.4683,60.3699,60.4002,67800.0
2013-08-05 11:10:00,79.75,79.78,79.66,79.66,74900.0,60.3926,60.4153,60.3245,60.3245,74900.0
2013-08-05 11:20:00,79.65,79.78,79.6,79.72,57900.0,60.3169,60.4153,60.279,60.3699,57900.0
2013-08-05 11:30:00,79.73,79.74,79.65,79.65,52700.0,60.3775,60.385,60.3169,60.3169,52700.0
2013-08-05 11:40:00,79.66,79.68,79.54,79.56,58700.0,60.3245,60.3396,60.2336,60.2487,58700.0
2013-08-05 11:50:00,79.57,79.64,79.55,79.59,124500.0,60.2563,60.3093,60.2412,60.2714,124500.0
2013-08-05 12:00:00,79.59,79.67,79.59,79.66,54500.0,60.2714,60.332,60.2714,60.3245,54500.0
2013-08-05 12:10:00,79.65,79.74,79.65,79.73,37900.0,60.3169,60.385,60.3169,60.3775,37900.0
2013-08-05 12:20:00,79.73,79.75,79.7,79.72,49700.0,60.3775,60.3926,60.3547,60.3699,49700.0
2013-08-05 12:30:00,79.72,79.74,79.65,79.67,63100.0,60.3699,60.385,60.3169,60.332,63100.0
2013-08-05 12:40:00,79.66,79.71,79.65,79.71,48500.0,60.3245,60.3623,60.3169,60.3623,48500.0
2013-08-05 12:50:00,79.71,79.73,79.64,79.71,35600.0,60.3623,60.3775,60.3093,60.3623,35600.0
2013-08-05 13:00:00,79.7,79.71,79.6,79.62,61500.0,60.3547,60.3623,60.279,60.2942,61500.0
2013-08-05 13:10:00,79.61,79.61,79.48,79.5,83900.0,60.2866,60.2866,60.1881,60.2033,83900.0
2013-08-05 13:20:00,79.5,79.54,79.48,79.49,66800.0,60.2033,60.2336,60.1881,60.1957,66800.0
2013-08-05 13:30:00,79.48,79.5,79.37,79.39,108700.0,60.1881,60.2033,60.1048,60.12,108700.0
2013-08-05 13:40:00,79.39,79.51,79.38,79.51,57700.0,60.12,60.2109,60.1124,60.2109,57700.0
2013-08-05 13:50:00,79.51,79.64,79.5,79.61,67700.0,60.2109,60.3093,60.2033,60.2866,67700.0
2013-08-05 14:00:00,79.6,79.62,79.53,79.57,46600.0,60.279,60.2942,60.226,60.2563,46600.0
2013-08-05 14:10:00,79.57,79.68,79.54,79.64,51100.0,60.2563,60.3396,60.2336,60.3093,51100.0
2013-08-05 14:20:00,79.65,79.72,79.61,79.67,44800.0,60.3169,60.3699,60.2866,60.332,44800.0
2013-08-05 14:30:00,79.68,79.71,79.64,79.68,39300.0,60.3396,60.3623,60.3093,60.3396,39300.0
2013-08-05 14:40:00,79.68,79.69,79.64,79.67,75900.0,60.3396,60.3472,60.3093,60.332,75900.0
2013-08-05 14:50:00,79.66,79.7,79.65,79.69,46800.0,60.3245,60.3547,60.3169,60.3472,46800.0
2013-08-05 15:00:00,79.7,79.7,79.65,79.67,59200.0,60.3547,60.3547,60.3169,60.332,59200.0
2013-08-05 15:10:00,79.67,79.75,79.65,79.73,70000.0,60.332,60.3926,60.3169,60.3775,70000.0
2013-08-05 15:20:00,79.73,79.73,79.66,79.68,92900.0,60.3775,60.3775,60.3245,60.3396,92900.0
2013-08-05 15:30:00,79.68,79.77,79.68,79.75,87300.0,60.3396,60.4078,60.3396,60.3926,87300.0
2013-08-05 15:40:00,79.75,79.81,79.73,79.73,130000.0,60.3926,60.438,60.3775,60.3775,130000.0
2013-08-05 15:50:00,79.73,79.78,79.65,79.65,322200.0,60.3775,60.4153,60.3169,60.3169,322200.0
2013-08-06 09:30:00,79.62,79.63,79.21,79.39,146700.0,60.2942,60.3017,59.9837,60.12,146700.0
2013-08-06 09:40:00,79.36,79.39,79.05,79.11,144500.0,60.0973,60.12,59.8625,59.908,144500.0
2013-08-06 09:50:00,79.11,79.25,79.09,79.22,129800.0,59.908,60.014,59.8928,59.9913,129800.0
2013-08-06 10:00:00,79.22,79.29,79.15,79.21,96900.0,59.9913,60.0443,59.9382,59.9837,96900.0
2013-08-06 10:10:00,79.2,79.29,79.13,79.25,91100.0,59.9761,60.0443,59.9231,60.014,91100.0
2013-08-06 10:20:00,79.25,79.34,79.18,79.31,86400.0,60.014,60.0821,59.961,60.0594,86400.0
2013-08-06 10:30:00,79.3,79.31,78.85,78.87,195800.0,60.0518,60.0594,59.7111,59.7262,195800.0
2013-08-06 10:40:00,78.88,78.92,78.75,78.9,140300.0,59.7338,59.7641,59.6353,59.7489,140300.0
2013-08-06 10:50:00,78.89,78.92,78.75,78.78,122300.0,59.7414,59.7641,59.6353,59.6581,122300.0
2013-08-06 11:00:00,78.77,78.86,78.74,78.81,197800.0,59.6505,59.7186,59.6278,59.6808,197800.0
2013-08-06 11:10:00,78.81,78.94,78.78,78.94,81200.0,59.6808,59.7792,59.6581,59.7792,81200.0
2013-08-06 11:20:00,78.94,79.13,78.87,79.08,84100.0,59.7792,59.9231,59.7262,59.8852,84100.0
2013-08-06 11:30:00,79.08,79.21,79.05,79.19,74900.0,59.8852,59.9837,59.8625,59.9685,74900.0
2013-08-06 11:40:00,79.18,79.28,79.18,79.26,87900.0,59.961,60.0367,59.961,60.0215,87900.0
2013-08-06 11:50:00,79.27,79.41,79.27,79.41,66800.0,60.0291,60.1351,60.0291,60.1351,66800.0
2013-08-06 12:00:00,79.41,79.48,79.39,79.44,72500.0,60.1351,60.1881,60.12,60.1579,72500.0
2013-08-06 12:10:00,79.44,79.55,79.44,79.45,99200.0,60.1579,60.2412,60.1579,60.1654,99200.0
2013-08-06 12:20:00,79.46,79.57,79.46,79.53,52100.0,60.173,60.2563,60.173,60.226,52100.0
2013-08-06 12:30:00,79.53,79.64,79.53,79.63,62000.0,60.226,60.3093,60.226,60.3017,62000.0
2013-08-06 12:40:00,79.64,79.71,79.62,79.71,93900.0,60.3093,60.3623,60.2942,60.3623,93900.0
2013-08-06 12:50:00,79.72,79.81,79.71,79.79,66900.0,60.3699,60.438,60.3623,60.4229,66900.0
2013-08-06 13:00:00,79.79,79.8,79.66,79.69,171300.0,60.4229,60.4305,60.3245,60.3472,171300.0
2013-08-06 13:10:00,79.68,79.76,79.66,79.76,51900.0,60.3396,60.4002,60.3245,60.4002,51900.0
2013-08-06 13:20:00,79.75,79.76,79.71,79.72,47500.0,60.3926,60.4002,60.3623,60.3699,47500.0
2013-08-06 13:30:00,79.72,79.75,79.7,79.7,67700.0,60.3699,60.3926,60.3547,60.3547,67700.0
2013-08-06 13:40:00,79.7,79.71,79.57,79.57,56900.0,60.3547,60.3623,60.2563,60.2563,56900.0
2013-08-06 13:50:00,79.58,79.69,79.54,79.68,81000.0,60.2639,60.3472,60.2336,60.3396,81000.0
2013-08-06 14:00:00,79.69,79.77,79.64,79.77,86400.0,60.3472,60.4078,60.3093,60.4078,86400.0
2013-08-06 14:10:00,79.78,79.78,79.69,79.71,91000.0,60.4153,60.4153,60.3472,60.3623,91000.0
2013-08-06 14:20:00,79.71,79.93,79.71,79.93,168500.0,60.3623,60.5289,60.3623,60.5289,168500.0
2013-08-06 14:30:00,79.93,79.97,79.9,79.96,106300.0,60.5289,60.5592,60.5062,60.5516,106300.0
2013-08-06 14:40:00,79.96,80.1,79.96,80.1,161100.0,60.5516,60.6577,60.5516,60.6577,161100.0
2013-08-06 14:50:00,80.1,80.2,80.1,80.18,164500.0,60.6577,60.7334,60.6577,60.7182,164500.0
2013-08-06 15:00:00,80.18,80.19,80.04,80.08,118700.0,60.7182,60.7258,60.6122,60.6425,118700.0
2013-08-06 15:10:00,80.09,80.33,80.09,80.3,276800.0,60.6501,60.8318,60.6501,60.8091,276800.0
2013-08-06 15:20:00,80.3,80.33,80.27,80.31,129300.0,60.8091,60.8318,60.7864,60.8167,129300.0
2013-08-06 15:30:00,80.31,80.31,80.15,80.27,183500.0,60.8167,60.8167,60.6955,60.7864,183500.0
2013-08-06 15:40:00,80.27,80.3,80.18,80.18,188500.0,60.7864,60.8091,60.7182,60.7182,188500.0
2013-08-06 15:50:00,80.18,80.25,80.01,80.06,638400.0,60.7182,60.7712,60.5895,60.6274,638400.0
2013-08-07 09:30:00,79.57,79.57,79.13,79.22,202600.0,60.2563,60.2563,59.9231,59.9913,202600.0
2013-08-07 09:40:00,79.19,79.33,79.12,79.33,139000.0,59.9685,60.0746,59.9155,60.0746,139000.0
2013-08-07 09:50:00,79.32,79.37,78.98,79.01,127100.0,60.067,60.1048,59.8095,59.8322,127100.0
2013-08-07 10:00:00,79.02,79.04,78.8,78.96,123400.0,59.8398,59.8549,59.6732,59.7944,123400.0
2013-08-07 10:10:00,78.97,79.0,78.81,78.84,212200.0,59.8019,59.8247,59.6808,59.7035,212200.0
2013-08-07 10:20:00,78.85,78.86,78.76,78.77,116200.0,59.7111,59.7186,59.6429,59.6505,116200.0
2013-08-07 10:30:00,78.77,78.86,78.7,78.84,155300.0,59.6505,59.7186,59.5975,59.7035,155300.0
2013-08-07 10:40:00,78.83,78.85,78.75,78.76,206400.0,59.6959,59.7111,59.6353,59.6429,206400.0
2013-08-07 10:50:00,78.77,78.8,78.69,78.72,200600.0,59.6505,59.6732,59.5899,59.6126,200600.0
2013-08-07 11:00:00,78.72,78.82,78.7,78.81,133500.0,59.6126,59.6883,59.5975,59.6808,133500.0
2013-08-07 11:10:00,78.82,78.84,78.74,78.79,180200.0,59.6883,59.7035,59.6278,59.6656,180200.0
2013-08-07 11:20:00,78.79,78.8,78.71,78.72,95400.0,59.6656,59.6732,59.605,59.6126,95400.0
2013-08-07 11:30:00,78.71,78.82,78.71,78.79,115100.0,59.605,59.6883,59.605,59.6656,115100.0
2013-08-07 11:40:00,78.78,78.8,78.7,78.73,129800.0,59.6581,59.6732,59.5975,59.6202,129800.0
2013-08-07 11:50:00,78.72,78.76,78.7,78.75,79600.0,59.6126,59.6429,59.5975,59.6353,79600.0
2013-08-07 12:00:00,78.76,78.95,78.76,78.93,62600.0,59.6429,59.7868,59.6429,59.7716,62600.0
2013-08-07 12:10:00,78.93,79.06,78.93,79.05,73800.0,59.7716,59.8701,59.7716,59.8625,73800.0
2013-08-07 12:20:00,79.06,79.09,79.02,79.06,69800.0,59.8701,59.8928,59.8398,59.8701,69800.0
2013-08-07 12:30:00,79.05,79.33,79.04,79.3,105200.0,59.8625,60.0746,59.8549,60.0518,105200.0
2013-08-07 12:40:00,79.3,79.33,79.26,79.29,57700.0,60.0518,60.0746,60.0215,60.0443,57700.0
2013-08-07 12:50:00,79.29,79.29,79.24,79.26,65700.0,60.0443,60.0443,60.0064,60.0215,65700.0
2013-08-07 13:00:00,79.25,79.28,79.17,79.21,111500.0,60.014,60.0367,59.9534,59.9837,111500.0
2013-08-07 13:10:00,79.22,79.22,79.07,79.08,60000.0,59.9913,59.9913,59.8777,59.8852,60000.0
2013-08-07 13:20:00,79.07,79.11,79.03,79.09,59100.0,59.8777,59.908,59.8474,59.8928,59100.0
2013-08-07 13:30:00,79.09,79.13,79.04,79.06,112300.0,59.8928,59.9231,59.8549,59.8701,112300.0
2013-08-07 13:40:00,79.06,79.06,78.92,78.99,44900.0,59.8701,59.8701,59.7641,59.8171,44900.0
2013-08-07 13:50:00,78.99,79.02,78.93,79.01,50200.0,59.8171,59.8398,59.7716,59.8322,50200.0
2013-08-07 14:00:00,79.01,79.05,78.92,78.93,60000.0,59.8322,59.8625,59.7641,59.7716,60000.0
2013-08-07 14:10:00,78.92,78.95,78.9,78.91,47900.0,59.7641,59.7868,59.7489,59.7565,47900.0
2013-08-07 14:20:00,78.9,78.91,78.74,78.75,93400.0,59.7489,59.7565,59.6278,59.6353,93400.0
2013-08-07 14:30:00,78.75,78.81,78.69,78.69,96200.0,59.6353,59.6808,59.5899,59.5899,96200.0
2013-08-07 14:40:00,78.7,78.7,78.6,78.66,130300.0,59.5975,59.5975,59.5217,59.5672,130300.0
2013-08-07 14:50:00,78.67,78.9,78.66,78.82,184700.0,59.5748,59.7489,59.5672,59.6883,184700.0
2013-08-07 15:00:00,78.83,78.91,78.83,78.89,94400.0,59.6959,59.7565,59.6959,59.7414,94400.0
2013-08-07 15:10:00,78.9,79.0,78.89,78.96,127700.0,59.7489,59.8247,59.7414,59.7944,127700.0
2013-08-07 15:20:00,78.96,78.99,78.89,78.95,133400.0,59.7944,59.8171,59.7414,59.7868,133400.0
2013-08-07 15:30:00,78.95,79.07,78.92,79.05,225000.0,59.7868,59.8777,59.7641,59.8625,225000.0
2013-08-07 15:40:00,79.06,79.06,78.91,78.91,276700.0,59.8701,59.8701,59.7565,59.7565,276700.0
2013-08-07 15:50:00,78.91,78.94,78.78,78.83,408100.0,59.7565,59.7792,59.6581,59.6959,408100.0
2013-08-08 09:30:00,79.42,79.72,79.4,79.6,269400.0,60.1427,60.3699,60.1276,60.279,269400.0
2013-08-08 09:40:00,79.63,79.7,79.35,79.47,129900.0,60.3017,60.3547,60.0897,60.1806,129900.0
2013-08-08 09:50:00,79.47,79.64,79.41,79.52,86500.0,60.1806,60.3093,60.1351,60.2184,86500.0
2013-08-08 10:00:00,79.51,79.62,79.45,79.54,81600.0,60.2109,60.2942,60.1654,60.2336,81600.0
2013-08-08 10:10:00,79.54,79.54,79.36,79.36,66600.0,60.2336,60.2336,60.0973,60.0973,66600.0
2013-08-08 10:20:00,79.36,79.55,79.34,79.53,79900.0,60.0973,60.2412,60.0821,60.226,79900.0
2013-08-08 10:30:00,79.52,79.54,79.27,79.27,71100.0,60.2184,60.2336,60.0291,60.0291,71100.0
2013-08-08 10:40:00,79.27,79.27,79.09,79.25,98800.0,60.0291,60.0291,59.8928,60.014,98800.0
2013-08-08 10:50:00,79.25,79.35,79.22,79.34,69300.0,60.014,60.0897,59.9913,60.0821,69300.0
2013-08-08 11:00:00,79.33,79.35,79.26,79.34,58700.0,60.0746,60.0897,60.0215,60.0821,58700.0
2013-08-08 11:10:00,79.34,79.34,79.24,79.25,68000.0,60.0821,60.0821,60.0064,60.014,68000.0
2013-08-08 11:20:00,79.24,79.31,79.23,79.31,53000.0,60.0064,60.0594,59.9988,60.0594,53000.0
2013-08-08 11:30:00,79.31,79.34,79.27,79.3,71400.0,60.0594,60.0821,60.0291,60.0518,71400.0
2013-08-08 11:40:00,79.3,79.35,79.3,79.35,48700.0,60.0518,60.0897,60.0518,60.0897,48700.0
2013-08-08 11:50:00,79.35,79.45,79.34,79.37,67700.0,60.0897,60.1654,60.0821,60.1048,67700.0
2013-08-08 12:00:00,79.38,79.5,79.38,79.45,108100.0,60.1124,60.2033,60.1124,60.1654,108100.0
2013-08-08 12:10:00,79.45,79.53,79.42,79.52,111500.0,60.1654,60.226,60.1427,60.2184,111500.0
2013-08-08 12:20:00,79.53,79.66,79.52,79.62,76100.0,60.226,60.3245,60.2184,60.2942,76100.0
2013-08-08 12:30:00,79.64,79.8,79.63,79.76,104000.0,60.3093,60.4305,60.3017,60.4002,104000.0
2013-08-08 12:40:00,79.76,79.9,79.74,79.83,114600.0,60.4002,60.5062,60.385,60.4532,114600.0
2013-08-08 12:50:00,79.83,79.85,79.77,79.84,72300.0,60.4532,60.4683,60.4078,60.4608,72300.0
2013-08-08 13:00:00,79.83,79.95,79.81,79.91,85400.0,60.4532,60.5441,60.438,60.5138,85400.0
2013-08-08 13:10:00,79.9,79.91,79.8,79.84,49300.0,60.5062,60.5138,60.4305,60.4608,49300.0
2013-08-08 13:20:00,79.84,79.95,79.81,79.94,60500.0,60.4608,60.5441,60.438,60.5365,60500.0
2013-08-08 13:30:00,79.94,79.99,79.92,79.94,50100.0,60.5365,60.5744,60.5213,60.5365,50100.0
2013-08-08 13:40:00,79.95,79.99,79.89,79.97,44500.0,60.5441,60.5744,60.4986,60.5592,44500.0
2013-08-08 13:50:00,79.97,80.07,79.93,80.07,147900.0,60.5592,60.6349,60.5289,60.6349,147900.0
2013-08-08 14:00:00,80.07,80.13,80.03,80.04,75700.0,60.6349,60.6804,60.6046,60.6122,75700.0
2013-08-08 14:10:00,80.04,80.08,80.01,80.03,46800.0,60.6122,60.6425,60.5895,60.6046,46800.0
2013-08-08 14:20:00,80.04,80.09,80.0,80.08,80300.0,60.6122,60.6501,60.5819,60.6425,80300.0
2013-08-08 14:30:00,80.08,80.15,80.07,80.15,104300.0,60.6425,60.6955,60.6349,60.6955,104300.0
2013-08-08 14:40:00,80.15,80.21,80.12,80.15,102300.0,60.6955,60.741,60.6728,60.6955,102300.0
2013-08-08 14:50:00,80.15,80.17,80.09,80.16,76100.0,60.6955,60.7107,60.6501,60.7031,76100.0
2013-08-08 15:00:00,80.16,80.21,80.13,80.19,85000.0,60.7031,60.741,60.6804,60.7258,85000.0
2013-08-08 15:10:00,80.19,80.21,80.12,80.21,131300.0,60.7258,60.741,60.6728,60.741,131300.0
2013-08-08 15:20:00,80.22,80.22,80.09,80.1,115700.0,60.7485,60.7485,60.6501,60.6577,115700.0
2013-08-08 15:30:00,80.1,80.12,80.05,80.1,196700.0,60.6577,60.6728,60.6198,60.6577,196700.0
2013-08-08 15:40:00,80.09,80.14,80.05,80.11,225400.0,60.6501,60.6879,60.6198,60.6652,225400.0
2013-08-08 15:50:00,80.11,80.14,80.01,80.02,424600.0,60.6652,60.6879,60.5895,60.5971,424600.0
2013-08-09 09:30:00,79.68,79.68,79.31,79.6,274600.0,60.3396,60.3396,60.0594,60.279,274600.0
2013-08-09 09:40:00,79.59,79.73,79.52,79.53,119300.0,60.2714,60.3775,60.2184,60.226,119300.0
2013-08-09 09:50:00,79.53,79.59,79.2,79.21,210000.0,60.226,60.2714,59.9761,59.9837,210000.0
2013-08-09 10:00:00,79.22,79.24,78.79,79.01,279200.0,59.9913,60.0064,59.6656,59.8322,279200.0
2013-08-09 10:10:00,78.99,79.05,78.8,78.81,120100.0,59.8171,59.8625,59.6732,59.6808,120100.0
2013-08-09 10:20:00,78.81,78.87,78.61,78.86,271600.0,59.6808,59.7262,59.5293,59.7186,271600.0
2013-08-09 10:30:00,78.85,78.91,78.8,78.89,78800.0,59.7111,59.7565,59.6732,59.7414,78800.0
2013-08-09 10:40:00,78.88,79.11,78.87,79.03,189600.0,59.7338,59.908,59.7262,59.8474,189600.0
2013-08-09 10:50:00,79.04,79.15,78.95,79.03,132200.0,59.8549,59.9382,59.7868,59.8474,132200.0
2013-08-09 11:00:00,79.03,79.05,78.66,78.82,131900.0,59.8474,59.8625,59.5672,59.6883,131900.0
2013-08-09 11:10:00,78.82,78.95,78.79,78.85,78200.0,59.6883,59.7868,59.6656,59.7111,78200.0
2013-08-09 11:20:00,78.85,78.85,78.53,78.68,142500.0,59.7111,59.7111,59.4687,59.5823,142500.0
2013-08-09 11:30:00,78.68,78.84,78.64,78.84,83700.0,59.5823,59.7035,59.552,59.7035,83700.0
2013-08-09 11:40:00,78.84,78.89,78.76,78.89,54000.0,59.7035,59.7414,59.6429,59.7414,54000.0
2013-08-09 11:50:00,78.89,79.08,78.89,78.92,113000.0,59.7414,59.8852,59.7414,59.7641,113000.0
2013-08-09 12:00:00,78.91,78.91,78.76,78.82,87700.0,59.7565,59.7565,59.6429,59.6883,87700.0
2013-08-09 12:10:00,78.82,78.96,78.8,78.87,56700.0,59.6883,59.7944,59.6732,59.7262,56700.0
2013-08-09 12:20:00,78.87,78.95,78.82,78.86,71600.0,59.7262,59.7868,59.6883,59.7186,71600.0
2013-08-09 12:30:00,78.86,79.01,78.85,79.01,76300.0,59.7186,59.8322,59.7111,59.8322,76300.0
2013-08-09 12:40:00,79.02,79.06,79.02,79.04,84500.0,59.8398,59.8701,59.8398,59.8549,84500.0
2013-08-09 12:50:00,79.05,79.1,79.02,79.04,53500.0,59.8625,59.9004,59.8398,59.8549,53500.0
2013-08-09 13:00:00,79.04,79.05,78.91,78.92,46500.0,59.8549,59.8625,59.7565,59.7641,46500.0
2013-08-09 13:10:00,78.93,79.05,78.92,79.05,54500.0,59.7716,59.8625,59.7641,59.8625,54500.0
2013-08-09 13:20:00,79.05,79.18,79.04,79.17,68000.0,59.8625,59.961,59.8549,59.9534,68000.0
2013-08-09 13:30:00,79.17,79.21,79.04,79.1,72200.0,59.9534,59.9837,59.8549,59.9004,72200.0
2013-08-09 13:40:00,79.11,79.15,79.03,79.03,47700.0,59.908,59.9382,59.8474,59.8474,47700.0
2013-08-09 13:50:00,79.03,79.07,78.91,78.91,90800.0,59.8474,59.8777,59.7565,59.7565,90800.0
2013-08-09 14:00:00,78.91,79.02,78.87,78.87,94700.0,59.7565,59.8398,59.7262,59.7262,94700.0
2013-08-09 14:10:00,78.87,78.98,78.86,78.94,95000.0,59.7262,59.8095,59.7186,59.7792,95000.0
2013-08-09 14:20:00,78.93,79.03,78.91,79.03,74600.0,59.7716,59.8474,59.7565,59.8474,74600.0
2013-08-09 14:30:00,79.03,79.06,78.9,78.91,89900.0,59.8474,59.8701,59.7489,59.7565,89900.0
2013-08-09 14:40:00,78.91,79.04,78.91,79.04,163100.0,59.7565,59.8549,59.7565,59.8549,163100.0
2013-08-09 14:50:00,79.05,79.08,78.98,79.07,67500.0,59.8625,59.8852,59.8095,59.8777,67500.0
2013-08-09 15:00:00,79.09,79.18,79.05,79.13,139300.0,59.8928,59.961,59.8625,59.9231,139300.0
2013-08-09 15:10:00,79.13,79.13,79.06,79.11,52900.0,59.9231,59.9231,59.8701,59.908,52900.0
2013-08-09 15:20:00,79.12,79.18,79.05,79.06,126300.0,59.9155,59.961,59.8625,59.8701,126300.0
2013-08-09 15:30:00,79.06,79.09,78.97,79.03,97300.0,59.8701,59.8928,59.8019,59.8474,97300.0
2013-08-09 15:40:00,79.04,79.11,78.98,79.01,137300.0,59.8549,59.908,59.8095,59.8322,137300.0
2013-08-09 15:50:00,79.01,79.08,78.94,78.96,470900.0,59.8322,59.8852,59.7792,59.7944,470900.0
2013-08-12 09:30:00,78.58,79.2,78.58,79.18,227000.0,59.5066,59.9761,59.5066,59.961,227000.0
2013-08-12 09:40:00,79.19,79.34,79.11,79.17,223600.0,59.9685,60.0821,59.908,59.9534,223600.0
2013-08-12 09:50:00,79.18,79.25,79.13,79.22,113000.0,59.961,60.014,59.9231,59.9913,113000.0
2013-08-12 10:00:00,79.22,79.34,79.08,79.09,216700.0,59.9913,60.0821,59.8852,59.8928,216700.0
2013-08-12 10:10:00,79.08,79.31,79.05,79.18,157700.0,59.8852,60.0594,59.8625,59.961,157700.0
2013-08-12 10:20:00,79.18,79.36,79.18,79.24,86000.0,59.961,60.0973,59.961,60.0064,86000.0
2013-08-12 10:30:00,79.24,79.38,79.22,79.32,105800.0,60.0064,60.1124,59.9913,60.067,105800.0
2013-08-12 10:40:00,79.34,79.54,79.31,79.44,76500.0,60.0821,60.2336,60.0594,60.1579,76500.0
2013-08-12 10:50:00,79.43,79.47,79.35,79.45,42200.0,60.1503,60.1806,60.0897,60.1654,42200.0
2013-08-12 11:00:00,79.44,79.48,79.32,79.33,57700.0,60.1579,60.1881,60.067,60.0746,57700.0
2013-08-12 11:10:00,79.32,79.36,79.24,79.24,46800.0,60.067,60.0973,60.0064,60.0064,46800.0
2013-08-12 11:20:00,79.22,79.31,79.2,79.27,63500.0,59.9913,60.0594,59.9761,60.0291,63500.0
2013-08-12 11:30:00,79.26,79.3,79.2,79.21,62900.0,60.0215,60.0518,59.9761,59.9837,62900.0
2013-08-12 11:40:00,79.21,79.28,79.2,79.2,57600.0,59.9837,60.0367,59.9761,59.9761,57600.0
2013-08-12 11:50:00,79.2,79.29,79.2,79.26,57300.0,59.9761,60.0443,59.9761,60.0215,57300.0
2013-08-12 12:00:00,79.27,79.27,79.11,79.2,49000.0,60.0291,60.0291,59.908,59.9761,49000.0
2013-08-12 12:10:00,79.2,79.21,79.11,79.2,43700.0,59.9761,59.9837,59.908,59.9761,43700.0
2013-08-12 12:20:00,79.2,79.24,79.16,79.17,42000.0,59.9761,60.0064,59.9458,59.9534,42000.0
2013-08-12 12:30:00,79.15,79.16,79.09,79.14,50900.0,59.9382,59.9458,59.8928,59.9307,50900.0
2013-08-12 12:40:00,79.13,79.24,79.12,79.21,42400.0,59.9231,60.0064,59.9155,59.9837,42400.0
2013-08-12 12:50:00,79.2,79.31,79.2,79.26,49500.0,59.9761,60.0594,59.9761,60.0215,49500.0
2013-08-12 13:00:00,79.26,79.27,79.16,79.16,32200.0,60.0215,60.0291,59.9458,59.9458,32200.0
2013-08-12 13:10:00,79.16,79.19,79.04,79.06,56200.0,59.9458,59.9685,59.8549,59.8701,56200.0
2013-08-12 13:20:00,79.07,79.17,79.02,79.14,38400.0,59.8777,59.9534,59.8398,59.9307,38400.0
2013-08-12 13:30:00,79.16,79.22,79.12,79.13,40200.0,59.9458,59.9913,59.9155,59.9231,40200.0
2013-08-12 13:40:00,79.13,79.2,79.05,79.05,49800.0,59.9231,59.9761,59.8625,59.8625,49800.0
2013-08-12 13:50:00,79.06,79.07,78.92,78.94,51600.0,59.8701,59.8777,59.7641,59.7792,51600.0
2013-08-12 14:00:00,78.95,78.99,78.88,78.94,89500.0,59.7868,59.8171,59.7338,59.7792,89500.0
2013-08-12 14:10:00,78.93,78.95,78.86,78.92,61500.0,59.7716,59.7868,59.7186,59.7641,61500.0
2013-08-12 14:20:00,78.92,78.99,78.92,78.96,152600.0,59.7641,59.8171,59.7641,59.7944,152600.0
2013-08-12 14:30:00,78.96,79.02,78.91,79.02,66800.0,59.7944,59.8398,59.7565,59.8398,66800.0
2013-08-12 14:40:00,79.03,79.13,79.01,79.13,103900.0,59.8474,59.9231,59.8322,59.9231,103900.0
2013-08-12 14:50:00,79.12,79.16,79.06,79.16,71000.0,59.9155,59.9458,59.8701,59.9458,71000.0
2013-08-12 15:00:00,79.16,79.2,79.14,79.17,82600.0,59.9458,59.9761,59.9307,59.9534,82600.0
2013-08-12 15:10:00,79.17,79.29,79.17,79.2,110500.0,59.9534,60.0443,59.9534,59.9761,110500.0
2013-08-12 15:20:00,79.21,79.3,79.17,79.19,71600.0,59.9837,60.0518,59.9534,59.9685,71600.0
2013-08-12 15:30:00,79.2,79.32,79.2,79.28,124600.0,59.9761,60.067,59.9761,60.0367,124600.0
2013-08-12 15:40:00,79.28,79.34,79.22,79.22,143000.0,60.0367,60.0821,59.9913,59.9913,143000.0
2013-08-12 15:50:00,79.22,79.26,79.15,79.21,265300.0,59.9913,60.0215,59.9382,59.9837,265300.0
2013-08-13 09:30:00,79.14,79.64,79.13,79.32,277100.0,59.9307,60.3093,59.9231,60.067,277100.0
2013-08-13 09:40:00,79.31,79.31,79.1,79.11,140900.0,60.0594,60.0594,59.9004,59.908,140900.0
2013-08-13 09:50:00,79.12,79.14,78.97,79.12,130500.0,59.9155,59.9307,59.8019,59.9155,130500.0
2013-08-13 10:00:00,79.1,79.15,78.8,78.82,181400.0,59.9004,59.9382,59.6732,59.6883,181400.0
2013-08-13 10:10:00,78.82,78.86,78.55,78.62,220300.0,59.6883,59.7186,59.4839,59.5369,220300.0
2013-08-13 10:20:00,78.63,78.63,78.46,78.53,175900.0,59.5445,59.5445,59.4157,59.4687,175900.0
2013-08-13 10:30:00,78.52,78.68,78.45,78.67,176200.0,59.4612,59.5823,59.4081,59.5748,176200.0
2013-08-13 10:40:00,78.67,78.67,78.47,78.47,181100.0,59.5748,59.5748,59.4233,59.4233,181100.0
2013-08-13 10:50:00,78.47,78.47,78.2,78.28,215300.0,59.4233,59.4233,59.2188,59.2794,215300.0
2013-08-13 11:00:00,78.27,78.39,78.25,78.29,211600.0,59.2718,59.3627,59.2567,59.287,211600.0
2013-08-13 11:10:00,78.29,78.29,78.08,78.16,222500.0,59.287,59.287,59.128,59.1885,222500.0
2013-08-13 11:20:00,78.16,78.28,78.15,78.2,173000.0,59.1885,59.2794,59.181,59.2188,173000.0
2013-08-13 11:30:00,78.2,78.32,78.2,78.24,268600.0,59.2188,59.3097,59.2188,59.2491,268600.0
2013-08-13 11:40:00,78.25,78.29,78.17,78.2,123100.0,59.2567,59.287,59.1961,59.2188,123100.0
2013-08-13 11:50:00,78.2,78.22,78.11,78.14,154000.0,59.2188,59.234,59.1507,59.1734,154000.0
2013-08-13 12:00:00,78.13,78.3,78.09,78.23,187800.0,59.1658,59.2946,59.1355,59.2415,187800.0
2013-08-13 12:10:00,78.23,78.37,78.2,78.37,102200.0,59.2415,59.3476,59.2188,59.3476,102200.0
2013-08-13 12:20:00,78.37,78.57,78.37,78.56,135800.0,59.3476,59.499,59.3476,59.4914,135800.0
2013-08-13 12:30:00,78.57,78.69,78.57,78.64,85400.0,59.499,59.5899,59.499,59.552,85400.0
2013-08-13 12:40:00,78.64,78.76,78.63,78.75,136800.0,59.552,59.6429,59.5445,59.6353,136800.0
2013-08-13 12:50:00,78.75,78.8,78.67,78.69,123300.0,59.6353,59.6732,59.5748,59.5899,123300.0
2013-08-13 13:00:00,78.67,78.74,78.64,78.74,94500.0,59.5748,59.6278,59.552,59.6278,94500.0
2013-08-13 13:10:00,78.74,78.87,78.73,78.77,117500.0,59.6278,59.7262,59.6202,59.6505,117500.0
2013-08-13 13:20:00,78.78,78.95,78.78,78.91,80100.0,59.6581,59.7868,59.6581,59.7565,80100.0
2013-08-13 13:30:00,78.9,78.93,78.83,78.93,96700.0,59.7489,59.7716,59.6959,59.7716,96700.0
2013-08-13 13:40:00,78.93,79.07,78.92,79.06,104100.0,59.7716,59.8777,59.7641,59.8701,104100.0
2013-08-13 13:50:00,79.06,79.21,79.05,79.18,147300.0,59.8701,59.9837,59.8625,59.961,147300.0
2013-08-13 14:00:00,79.19,79.33,79.18,79.32,176800.0,59.9685,60.0746,59.961,60.067,176800.0
2013-08-13 14:10:00,79.33,79.4,79.31,79.37,113300.0,60.0746,60.1276,60.0594,60.1048,113300.0
2013-08-13 14:20:00,79.37,79.4,79.23,79.28,101100.0,60.1048,60.1276,59.9988,60.0367,101100.0
2013-08-13 14:30:00,79.27,79.31,79.23,79.3,103100.0,60.0291,60.0594,59.9988,60.0518,103100.0
2013-08-13 14:40:00,79.3,79.35,79.28,79.29,74500.0,60.0518,60.0897,60.0367,60.0443,74500.0
2013-08-13 14:50:00,79.29,79.39,79.28,79.38,84700.0,60.0443,60.12,60.0367,60.1124,84700.0
2013-08-13 15:00:00,79.38,79.4,79.25,79.25,113500.0,60.1124,60.1276,60.014,60.014,113500.0
2013-08-13 15:10:00,79.26,79.27,79.14,79.17,117100.0,60.0215,60.0291,59.9307,59.9534,117100.0
2013-08-13 15:20:00,79.17,79.34,79.17,79.3,130300.0,59.9534,60.0821,59.9534,60.0518,130300.0
2013-08-13 15:30:00,79.3,79.42,79.3,79.38,186400.0,60.0518,60.1427,60.0518,60.1124,186400.0
2013-08-13 15:40:00,79.39,79.46,79.37,79.4,317100.0,60.12,60.173,60.1048,60.1276,317100.0
2013-08-13 15:50:00,79.39,79.51,79.39,79.44,474200.0,60.12,60.2109,60.12,60.1579,474200.0
2013-08-14 09:30:00,79.15,79.23,78.64,78.92,275500.0,59.9382,59.9988,59.552,59.7641,275500.0
2013-08-14 09:40:00,78.88,78.92,78.63,78.75,145000.0,59.7338,59.7641,59.5445,59.6353,145000.0
2013-08-14 09:50:00,78.75,78.89,78.6,78.87,102300.0,59.6353,59.7414,59.5217,59.7262,102300.0
2013-08-14 10:00:00,78.89,78.98,78.8,78.93,166000.0,59.7414,59.8095,59.6732,59.7716,166000.0
2013-08-14 10:10:00,78.92,78.92,78.73,78.76,178400.0,59.7641,59.7641,59.6202,59.6429,178400.0
2013-08-14 10:20:00,78.75,78.81,78.58,78.59,160900.0,59.6353,59.6808,59.5066,59.5142,160900.0
2013-08-14 10:30:00,78.59,78.73,78.42,78.45,173900.0,59.5142,59.6202,59.3854,59.4081,173900.0
2013-08-14 10:40:00,78.45,78.46,78.2,78.26,152000.0,59.4081,59.4157,59.2188,59.2643,152000.0
2013-08-14 10:50:00,78.24,78.4,78.2,78.31,172000.0,59.2491,59.3703,59.2188,59.3021,172000.0
2013-08-14 11:00:00,78.31,78.34,78.17,78.31,98700.0,59.3021,59.3248,59.1961,59.3021,98700.0
2013-08-14 11:10:00,78.31,78.35,78.21,78.31,87700.0,59.3021,59.3324,59.2264,59.3021,87700.0
2013-08-14 11:20:00,78.31,78.36,78.23,78.33,120400.0,59.3021,59.34,59.2415,59.3173,120400.0
2013-08-14 11:30:00,78.33,78.46,78.31,78.33,179300.0,59.3173,59.4157,59.3021,59.3173,179300.0
2013-08-14 11:40:00,78.33,78.37,78.2,78.22,187700.0,59.3173,59.3476,59.2188,59.234,187700.0
2013-08-14 11:50:00,78.23,78.25,77.93,78.08,286200.0,59.2415,59.2567,59.0144,59.128,286200.0
2013-08-14 12:00:00,78.09,78.09,77.85,77.87,148700.0,59.1355,59.1355,58.9538,58.9689,148700.0
2013-08-14 12:10:00,77.87,77.89,77.73,77.85,260900.0,58.9689,58.9841,58.8629,58.9538,260900.0
2013-08-14 12:20:00,77.85,77.87,77.76,77.87,139400.0,58.9538,58.9689,58.8856,58.9689,139400.0
2013-08-14 12:30:00,77.88,77.9,77.75,77.79,183400.0,58.9765,58.9916,58.8781,58.9083,183400.0
2013-08-14 12:40:00,77.79,77.84,77.65,77.68,208400.0,58.9083,58.9462,58.8023,58.825,208400.0
2013-08-14 12:50:00,77.7,77.73,77.49,77.53,236600.0,58.8402,58.8629,58.6812,58.7115,236600.0
2013-08-14 13:00:00,77.53,77.64,77.41,77.6,177200.0,58.7115,58.7948,58.6206,58.7645,177200.0
2013-08-14 13:10:00,77.6,77.6,77.4,77.53,210700.0,58.7645,58.7645,58.613,58.7115,210700.0
2013-08-14 13:20:00,77.53,77.54,77.47,77.48,135700.0,58.7115,58.719,58.666,58.6736,135700.0
2013-08-14 13:30:00,77.47,77.47,77.18,77.25,288800.0,58.666,58.666,58.4464,58.4994,288800.0
2013-08-14 13:40:00,77.26,77.35,77.2,77.28,152700.0,58.507,58.5751,58.4616,58.5221,152700.0
2013-08-14 13:50:00,77.28,77.38,77.26,77.33,190900.0,58.5221,58.5979,58.507,58.56,190900.0
2013-08-14 14:00:00,77.33,77.45,77.33,77.43,198600.0,58.56,58.6509,58.56,58.6357,198600.0
2013-08-14 14:10:00,77.44,77.49,77.39,77.41,177100.0,58.6433,58.6812,58.6054,58.6206,177100.0
2013-08-14 14:20:00,77.41,77.45,77.32,77.45,249100.0,58.6206,58.6509,58.5524,58.6509,249100.0
2013-08-14 14:30:00,77.45,77.57,77.39,77.55,230400.0,58.6509,58.7417,58.6054,58.7266,230400.0
2013-08-14 14:40:00,77.55,77.58,77.45,77.54,145500.0,58.7266,58.7493,58.6509,58.719,145500.0
2013-08-14 14:50:00,77.53,77.61,77.53,77.59,168200.0,58.7115,58.772,58.7115,58.7569,168200.0
2013-08-14 15:00:00,77.59,77.61,77.41,77.5,189800.0,58.7569,58.772,58.6206,58.6887,189800.0
2013-08-14 15:10:00,77.5,77.62,77.49,77.54,245700.0,58.6887,58.7796,58.6812,58.719,245700.0
2013-08-14 15:20:00,77.54,77.57,77.44,77.45,171500.0,58.719,58.7417,58.6433,58.6509,171500.0
2013-08-14 15:30:00,77.46,77.47,77.29,77.33,274200.0,58.6584,58.666,58.5297,58.56,274200.0
2013-08-14 15:40:00,77.32,77.37,77.28,77.36,410200.0,58.5524,58.5903,58.5221,58.5827,410200.0
2013-08-14 15:50:00,77.36,77.53,77.33,77.44,795100.0,58.5827,58.7115,58.56,58.6433,795100.0
2013-08-15 09:30:00,76.42,76.6,76.11,76.13,599300.0,57.8709,58.0072,57.6361,57.6513,599300.0
2013-08-15 09:40:00,76.13,76.14,75.39,75.4,1110300.0,57.6513,57.6588,57.0909,57.0985,1110300.0
2013-08-15 09:50:00,75.4,75.63,75.23,75.59,575900.0,57.0985,57.2726,56.9697,57.2423,575900.0
2013-08-15 10:00:00,75.6,75.99,75.53,75.66,494600.0,57.2499,57.5453,57.1969,57.2954,494600.0
2013-08-15 10:10:00,75.65,75.74,75.46,75.72,286600.0,57.2878,57.3559,57.1439,57.3408,286600.0
2013-08-15 10:20:00,75.73,76.0,75.73,75.97,323500.0,57.3484,57.5528,57.3484,57.5301,323500.0
2013-08-15 10:30:00,75.97,75.98,75.87,75.89,205500.0,57.5301,57.5377,57.4544,57.4695,205500.0
2013-08-15 10:40:00,75.89,75.93,75.76,75.78,409900.0,57.4695,57.4998,57.3711,57.3862,409900.0
2013-08-15 10:50:00,75.78,75.8,75.6,75.71,276800.0,57.3862,57.4014,57.2499,57.3332,276800.0
2013-08-15 11:00:00,75.71,75.74,75.13,75.22,606500.0,57.3332,57.3559,56.894,56.9622,606500.0
2013-08-15 11:10:00,75.22,75.69,75.22,75.64,269100.0,56.9622,57.3181,56.9622,57.2802,269100.0
2013-08-15 11:20:00,75.63,75.86,75.6,75.84,187300.0,57.2726,57.4468,57.2499,57.4317,187300.0
2013-08-15 11:30:00,75.84,75.86,75.71,75.73,169400.0,57.4317,57.4468,57.3332,57.3484,169400.0
2013-08-15 11:40:00,75.72,75.77,75.61,75.75,188200.0,57.3408,57.3787,57.2575,57.3635,188200.0
2013-08-15 11:50:00,75.75,75.75,75.51,75.59,220800.0,57.3635,57.3635,57.1818,57.2423,220800.0
2013-08-15 12:00:00,75.59,75.63,75.5,75.6,165600.0,57.2423,57.2726,57.1742,57.2499,165600.0
2013-08-15 12:10:00,75.61,75.66,75.52,75.58,820500.0,57.2575,57.2954,57.1893,57.2348,820500.0
2013-08-15 12:20:00,75.58,75.71,75.5,75.52,172000.0,57.2348,57.3332,57.1742,57.1893,172000.0
2013-08-15 12:30:00,75.53,75.66,75.49,75.57,200100.0,57.1969,57.2954,57.1666,57.2272,200100.0
2013-08-15 12:40:00,75.56,75.58,75.5,75.53,144800.0,57.2196,57.2348,57.1742,57.1969,144800.0
2013-08-15 12:50:00,75.52,75.6,75.43,75.46,156500.0,57.1893,57.2499,57.1212,57.1439,156500.0
2013-08-15 13:00:00,75.45,75.51,75.23,75.28,202400.0,57.1363,57.1818,56.9697,57.0076,202400.0
2013-08-15 13:10:00,75.27,75.27,75.01,75.2,300300.0,57.0,57.0,56.8031,56.947,300300.0
2013-08-15 13:20:00,75.2,75.28,75.1,75.16,173400.0,56.947,57.0076,56.8713,56.9167,173400.0
2013-08-15 13:30:00,75.17,75.43,75.17,75.32,162100.0,56.9243,57.1212,56.9243,57.0379,162100.0
2013-08-15 13:40:00,75.32,75.45,75.29,75.38,111000.0,57.0379,57.1363,57.0152,57.0833,111000.0
2013-08-15 13:50:00,75.38,75.38,75.16,75.17,170100.0,57.0833,57.0833,56.9167,56.9243,170100.0
2013-08-15 14:00:00,75.17,75.2,74.86,74.91,391900.0,56.9243,56.947,56.6895,56.7274,391900.0
2013-08-15 14:10:00,74.91,75.01,74.86,75.01,217200.0,56.7274,56.8031,56.6895,56.8031,217200.0
2013-08-15 14:20:00,75.02,75.15,74.94,75.09,242900.0,56.8107,56.9091,56.7501,56.8637,242900.0
2013-08-15 14:30:00,75.08,75.33,75.08,75.26,218400.0,56.8561,57.0455,56.8561,56.9924,218400.0
2013-08-15 14:40:00,75.27,75.34,75.19,75.19,243900.0,57.0,57.053,56.9394,56.9394,243900.0
2013-08-15 14:50:00,75.18,75.3,75.09,75.26,127900.0,56.9319,57.0227,56.8637,56.9924,127900.0
2013-08-15 15:00:00,75.26,75.34,75.19,75.28,165700.0,56.9924,57.053,56.9394,57.0076,165700.0
2013-08-15 15:10:00,75.27,75.29,75.23,75.25,303000.0,57.0,57.0152,56.9697,56.9849,303000.0
2013-08-15 15:20:00,75.25,75.27,75.13,75.19,194500.0,56.9849,57.0,56.894,56.9394,194500.0
2013-08-15 15:30:00,75.18,75.25,75.16,75.19,299200.0,56.9319,56.9849,56.9167,56.9394,299200.0
2013-08-15 15:40:00,75.18,75.31,75.11,75.19,363800.0,56.9319,57.0303,56.8789,56.9394,363800.0
2013-08-15 15:50:00,75.2,75.27,75.11,75.16,1012600.0,56.947,57.0,56.8789,56.9167,1012600.0
2013-08-16 09:30:00,75.19,75.25,74.93,75.2,993400.0,56.9394,56.9849,56.7425,56.947,993400.0
2013-08-16 09:40:00,75.2,75.64,75.2,75.57,289300.0,56.947,57.2802,56.947,57.2272,289300.0
2013-08-16 09:50:00,75.56,75.78,75.47,75.75,271600.0,57.2196,57.3862,57.1515,57.3635,271600.0
2013-08-16 10:00:00,75.75,75.98,75.56,75.9,438200.0,57.3635,57.5377,57.2196,57.4771,438200.0
2013-08-16 10:10:00,75.91,76.1,75.87,76.02,297400.0,57.4847,57.6286,57.4544,57.568,297400.0
2013-08-16 10:20:00,76.02,76.04,75.86,76.02,340800.0,57.568,57.5831,57.4468,57.568,340800.0
2013-08-16 10:30:00,76.03,76.35,75.99,76.29,206300.0,57.5755,57.8179,57.5453,57.7724,206300.0
2013-08-16 10:40:00,76.29,76.34,76.16,76.28,224200.0,57.7724,57.8103,57.674,57.7649,224200.0
2013-08-16 10:50:00,76.27,76.28,75.94,76.0,198800.0,57.7573,57.7649,57.5074,57.5528,198800.0
2013-08-16 11:00:00,76.0,76.09,75.97,75.98,170200.0,57.5528,57.621,57.5301,57.5377,170200.0
2013-08-16 11:10:00,75.97,76.03,75.87,75.89,178400.0,57.5301,57.5755,57.4544,57.4695,178400.0
2013-08-16 11:20:00,75.89,75.92,75.66,75.8,157900.0,57.4695,57.4922,57.2954,57.4014,157900.0
2013-08-16 11:30:00,75.8,75.88,75.7,75.7,179400.0,57.4014,57.462,57.3256,57.3256,179400.0
2013-08-16 11:40:00,75.71,75.85,75.7,75.81,136200.0,57.3332,57.4392,57.3256,57.4089,136200.0
2013-08-16 11:50:00,75.81,75.86,75.74,75.8,117500.0,57.4089,57.4468,57.3559,57.4014,117500.0
2013-08-16 12:00:00,75.8,75.84,75.76,75.78,65000.0,57.4014,57.4317,57.3711,57.3862,65000.0
2013-08-16 12:10:00,75.78,75.88,75.78,75.81,81500.0,57.3862,57.462,57.3862,57.4089,81500.0
2013-08-16 12:20:00,75.81,75.9,75.75,75.8,124100.0,57.4089,57.4771,57.3635,57.4014,124100.0
2013-08-16 12:30:00,75.81,75.82,75.74,75.77,83600.0,57.4089,57.4165,57.3559,57.3787,83600.0
2013-08-16 12:40:00,75.76,75.83,75.75,75.77,170500.0,57.3711,57.4241,57.3635,57.3787,170500.0
2013-08-16 12:50:00,75.76,75.81,75.74,75.8,165900.0,57.3711,57.4089,57.3559,57.4014,165900.0
2013-08-16 13:00:00,75.8,75.81,75.62,75.68,278300.0,57.4014,57.4089,57.2651,57.3105,278300.0
2013-08-16 13:10:00,75.68,75.69,75.56,75.67,67400.0,57.3105,57.3181,57.2196,57.3029,67400.0
2013-08-16 13:20:00,75.66,75.68,75.55,75.62,83300.0,57.2954,57.3105,57.2121,57.2651,83300.0
2013-08-16 13:30:00,75.62,75.67,75.57,75.58,89400.0,57.2651,57.3029,57.2272,57.2348,89400.0
2013-08-16 13:40:00,75.59,75.67,75.52,75.65,115800.0,57.2423,57.3029,57.1893,57.2878,115800.0
2013-08-16 13:50:00,75.65,75.81,75.65,75.79,153000.0,57.2878,57.4089,57.2878,57.3938,153000.0
2013-08-16 14:00:00,75.79,75.81,75.7,75.75,130400.0,57.3938,57.4089,57.3256,57.3635,130400.0
2013-08-16 14:10:00,75.74,75.8,75.59,75.61,129600.0,57.3559,57.4014,57.2423,57.2575,129600.0
2013-08-16 14:20:00,75.61,75.68,75.56,75.64,131000.0,57.2575,57.3105,57.2196,57.2802,131000.0
2013-08-16 14:30:00,75.63,75.64,75.5,75.55,139100.0,57.2726,57.2802,57.1742,57.2121,139100.0
2013-08-16 14:40:00,75.55,75.67,75.55,75.62,138700.0,57.2121,57.3029,57.2121,57.2651,138700.0
2013-08-16 14:50:00,75.62,75.8,75.62,75.78,148800.0,57.2651,57.4014,57.2651,57.3862,148800.0
2013-08-16 15:00:00,75.78,75.81,75.72,75.76,231000.0,57.3862,57.4089,57.3408,57.3711,231000.0
2013-08-16 15:10:00,75.76,75.8,75.67,75.67,197200.0,57.3711,57.4014,57.3029,57.3029,197200.0
2013-08-16 15:20:00,75.67,75.77,75.64,75.69,148700.0,57.3029,57.3787,57.2802,57.3181,148700.0
2013-08-16 15:30:00,75.7,75.73,75.63,75.69,223200.0,57.3256,57.3484,57.2726,57.3181,223200.0
2013-08-16 15:40:00,75.69,75.69,75.44,75.45,319500.0,57.3181,57.3181,57.1288,57.1363,319500.0
2013-08-16 15:50:00,75.44,75.52,75.34,75.38,863900.0,57.1288,57.1893,57.053,57.0833,863900.0
2013-08-19 09:30:00,75.49,75.93,75.35,75.71,364400.0,57.1666,57.4998,57.0606,57.3332,364400.0
2013-08-19 09:40:00,75.68,75.75,75.48,75.67,354500.0,57.3105,57.3635,57.159,57.3029,354500.0
2013-08-19 09:50:00,75.66,75.97,75.51,75.91,397400.0,57.2954,57.5301,57.1818,57.4847,397400.0
2013-08-19 10:00:00,75.91,76.02,75.79,75.96,319200.0,57.4847,57.568,57.3938,57.5225,319200.0
2013-08-19 10:10:00,75.97,76.05,75.83,75.93,244100.0,57.5301,57.5907,57.4241,57.4998,244100.0
2013-08-19 10:20:00,75.93,76.08,75.81,76.01,198800.0,57.4998,57.6134,57.4089,57.5604,198800.0
2013-08-19 10:30:00,76.0,76.28,75.95,76.26,295300.0,57.5528,57.7649,57.515,57.7497,295300.0
2013-08-19 10:40:00,76.26,76.34,76.23,76.28,226400.0,57.7497,57.8103,57.727,57.7649,226400.0
2013-08-19 10:50:00,76.28,76.33,76.17,76.28,237000.0,57.7649,57.8027,57.6816,57.7649,237000.0
2013-08-19 11:00:00,76.27,76.31,76.16,76.27,154700.0,57.7573,57.7876,57.674,57.7573,154700.0
2013-08-19 11:10:00,76.27,76.44,76.25,76.34,258100.0,57.7573,57.886,57.7421,57.8103,258100.0
2013-08-19 11:20:00,76.34,76.37,76.19,76.2,167900.0,57.8103,57.833,57.6967,57.7043,167900.0
2013-08-19 11:30:00,76.19,76.36,76.12,76.16,258300.0,57.6967,57.8254,57.6437,57.674,258300.0
2013-08-19 11:40:00,76.17,76.28,76.14,76.15,116600.0,57.6816,57.7649,57.6588,57.6664,116600.0
2013-08-19 11:50:00,76.15,76.17,76.05,76.16,164400.0,57.6664,57.6816,57.5907,57.674,164400.0
2013-08-19 12:00:00,76.15,76.16,76.01,76.02,137700.0,57.6664,57.674,57.5604,57.568,137700.0
2013-08-19 12:10:00,76.01,76.11,76.0,76.02,126200.0,57.5604,57.6361,57.5528,57.568,126200.0
2013-08-19 12:20:00,76.02,76.04,75.93,75.96,87800.0,57.568,57.5831,57.4998,57.5225,87800.0
2013-08-19 12:30:00,75.95,76.03,75.93,75.96,80400.0,57.515,57.5755,57.4998,57.5225,80400.0
2013-08-19 12:40:00,75.96,76.1,75.95,76.06,154700.0,57.5225,57.6286,57.515,57.5983,154700.0
2013-08-19 12:50:00,76.06,76.11,76.01,76.09,114200.0,57.5983,57.6361,57.5604,57.621,114200.0
2013-08-19 13:00:00,76.09,76.11,75.98,76.02,85400.0,57.621,57.6361,57.5377,57.568,85400.0
2013-08-19 13:10:00,76.02,76.02,75.77,75.77,146800.0,57.568,57.568,57.3787,57.3787,146800.0
2013-08-19 13:20:00,75.77,75.77,75.63,75.65,143100.0,57.3787,57.3787,57.2726,57.2878,143100.0
2013-08-19 13:30:00,75.64,75.7,75.58,75.59,176000.0,57.2802,57.3256,57.2348,57.2423,176000.0
2013-08-19 13:40:00,75.59,75.8,75.56,75.78,175500.0,57.2423,57.4014,57.2196,57.3862,175500.0
2013-08-19 13:50:00,75.77,75.88,75.74,75.87,154800.0,57.3787,57.462,57.3559,57.4544,154800.0
2013-08-19 14:00:00,75.86,76.01,75.83,75.94,219700.0,57.4468,57.5604,57.4241,57.5074,219700.0
2013-08-19 14:10:00,75.94,75.97,75.9,75.92,228700.0,57.5074,57.5301,57.4771,57.4922,228700.0
2013-08-19 14:20:00,75.93,75.93,75.83,75.91,96800.0,57.4998,57.4998,57.4241,57.4847,96800.0
2013-08-19 14:30:00,75.91,75.91,75.82,75.83,124100.0,57.4847,57.4847,57.4165,57.4241,124100.0
2013-08-19 14:40:00,75.84,75.91,75.78,75.88,133600.0,57.4317,57.4847,57.3862,57.462,133600.0
2013-08-19 14:50:00,75.87,75.89,75.74,75.79,190400.0,57.4544,57.4695,57.3559,57.3938,190400.0
2013-08-19 15:00:00,75.78,75.81,75.64,75.65,153300.0,57.3862,57.4089,57.2802,57.2878,153300.0
2013-08-19 15:10:00,75.64,75.65,75.43,75.59,290500.0,57.2802,57.2878,57.1212,57.2423,290500.0
2013-08-19 15:20:00,75.58,75.59,75.4,75.42,266300.0,57.2348,57.2423,57.0985,57.1136,266300.0
2013-08-19 15:30:00,75.41,75.5,75.38,75.38,350900.0,57.106,57.1742,57.0833,57.0833,350900.0
2013-08-19 15:40:00,75.36,75.49,75.31,75.36,370100.0,57.0682,57.1666,57.0303,57.0682,370100.0
2013-08-19 15:50:00,75.36,75.37,75.18,75.2,701800.0,57.0682,57.0757,56.9319,56.947,701800.0
2013-08-20 09:30:00,77.17,77.24,74.55,74.65,1943600.0,58.4388,58.4918,56.4548,56.5305,1943600.0
2013-08-20 09:40:00,74.65,75.12,74.35,74.88,1669700.0,56.5305,56.8864,56.3033,56.7047,1669700.0
2013-08-20 09:50:00,74.88,75.68,74.88,75.2,1468700.0,56.7047,57.3105,56.7047,56.947,1468700.0
2013-08-20 10:00:00,75.2,75.25,75.0,75.05,536800.0,56.947,56.9849,56.7956,56.8334,536800.0
2013-08-20 10:10:00,75.07,75.14,74.54,74.64,624800.0,56.8486,56.9016,56.4472,56.5229,624800.0
2013-08-20 10:20:00,74.64,74.9,74.5,74.7,532200.0,56.5229,56.7198,56.4169,56.5684,532200.0
2013-08-20 10:30:00,74.7,75.12,74.56,74.75,321000.0,56.5684,56.8864,56.4624,56.6062,321000.0
2013-08-20 10:40:00,74.74,75.04,74.74,75.03,171700.0,56.5987,56.8258,56.5987,56.8183,171700.0
2013-08-20 10:50:00,75.03,75.47,75.02,75.34,326400.0,56.8183,57.1515,56.8107,57.053,326400.0
2013-08-20 11:00:00,75.29,75.43,75.17,75.3,539400.0,57.0152,57.1212,56.9243,57.0227,539400.0
2013-08-20 11:10:00,75.31,75.35,75.15,75.26,348200.0,57.0303,57.0606,56.9091,56.9924,348200.0
2013-08-20 11:20:00,75.27,75.36,75.0,75.01,279400.0,57.0,57.0682,56.7956,56.8031,279400.0
2013-08-20 11:30:00,75.01,75.4,75.0,75.21,282100.0,56.8031,57.0985,56.7956,56.9546,282100.0
2013-08-20 11:40:00,75.22,75.41,75.19,75.28,270400.0,56.9622,57.106,56.9394,57.0076,270400.0
2013-08-20 11:50:00,75.28,75.28,75.06,75.13,154800.0,57.0076,57.0076,56.841,56.894,154800.0
2013-08-20 12:00:00,75.13,75.28,75.11,75.24,195900.0,56.894,57.0076,56.8789,56.9773,195900.0
2013-08-20 12:10:00,75.23,75.26,75.06,75.09,130100.0,56.9697,56.9924,56.841,56.8637,130100.0
2013-08-20 12:20:00,75.09,75.11,74.86,75.1,178900.0,56.8637,56.8789,56.6895,56.8713,178900.0
2013-08-20 12:30:00,75.1,75.14,75.01,75.02,137700.0,56.8713,56.9016,56.8031,56.8107,137700.0
2013-08-20 12:40:00,75.02,75.16,75.0,75.03,114000.0,56.8107,56.9167,56.7956,56.8183,114000.0
2013-08-20 12:50:00,75.03,75.22,75.02,75.2,92400.0,56.8183,56.9622,56.8107,56.947,92400.0
2013-08-20 13:00:00,75.2,75.36,75.16,75.31,232800.0,56.947,57.0682,56.9167,57.0303,232800.0
2013-08-20 13:10:00,75.31,75.38,75.23,75.33,143000.0,57.0303,57.0833,56.9697,57.0455,143000.0
2013-08-20 13:20:00,75.33,75.35,75.22,75.29,158500.0,57.0455,57.0606,56.9622,57.0152,158500.0
2013-08-20 13:30:00,75.29,75.29,75.15,75.2,120200.0,57.0152,57.0152,56.9091,56.947,120200.0
2013-08-20 13:40:00,75.19,75.26,75.13,75.16,109800.0,56.9394,56.9924,56.894,56.9167,109800.0
2013-08-20 13:50:00,75.16,75.24,75.05,75.05,112100.0,56.9167,56.9773,56.8334,56.8334,112100.0
2013-08-20 14:00:00,75.05,75.16,75.04,75.11,118200.0,56.8334,56.9167,56.8258,56.8789,118200.0
2013-08-20 14:10:00,75.1,75.1,74.86,74.87,173900.0,56.8713,56.8713,56.6895,56.6971,173900.0
2013-08-20 14:20:00,74.86,75.05,74.76,75.01,242000.0,56.6895,56.8334,56.6138,56.8031,242000.0
2013-08-20 14:30:00,75.01,75.15,74.63,74.88,220400.0,56.8031,56.9091,56.5154,56.7047,220400.0
2013-08-20 14:40:00,74.88,74.97,74.64,74.73,208100.0,56.7047,56.7728,56.5229,56.5911,208100.0
2013-08-20 14:50:00,74.73,74.85,74.52,74.59,245900.0,56.5911,56.682,56.4321,56.4851,245900.0
2013-08-20 15:00:00,74.59,74.8,74.58,74.71,239300.0,56.4851,56.6441,56.4775,56.5759,239300.0
2013-08-20 15:10:00,74.71,74.72,73.65,74.61,394800.0,56.5759,56.5835,55.7732,56.5002,394800.0
2013-08-20 15:20:00,74.61,74.62,74.41,74.51,390100.0,56.5002,56.5078,56.3488,56.4245,390100.0
2013-08-20 15:30:00,74.52,74.6,74.41,74.48,342200.0,56.4321,56.4926,56.3488,56.4018,342200.0
2013-08-20 15:40:00,74.49,74.54,74.39,74.52,458300.0,56.4093,56.4472,56.3336,56.4321,458300.0
2013-08-20 15:50:00,74.53,74.57,74.29,74.3,1014000.0,56.4396,56.4699,56.2579,56.2655,1014000.0
2013-08-21 09:30:00,74.6,74.89,74.37,74.42,602500.0,56.4926,56.7123,56.3185,56.3563,602500.0
2013-08-21 09:40:00,74.45,74.83,74.32,74.72,452500.0,56.3791,56.6668,56.2806,56.5835,452500.0
2013-08-21 09:50:00,74.72,74.85,74.12,74.4,513000.0,56.5835,56.682,56.1292,56.3412,513000.0
2013-08-21 10:00:00,74.38,74.83,74.37,74.78,577100.0,56.326,56.6668,56.3185,56.629,577100.0
2013-08-21 10:10:00,74.77,74.88,74.56,74.79,265000.0,56.6214,56.7047,56.4624,56.6365,265000.0
2013-08-21 10:20:00,74.81,75.25,74.79,75.13,541600.0,56.6517,56.9849,56.6365,56.894,541600.0
2013-08-21 10:30:00,75.12,75.33,75.07,75.27,340100.0,56.8864,57.0455,56.8486,57.0,340100.0
2013-08-21 10:40:00,75.27,75.33,75.03,75.17,246000.0,57.0,57.0455,56.8183,56.9243,246000.0
2013-08-21 10:50:00,75.16,75.17,75.01,75.06,167500.0,56.9167,56.9243,56.8031,56.841,167500.0
2013-08-21 11:00:00,75.05,75.17,75.0,75.01,162600.0,56.8334,56.9243,56.7956,56.8031,162600.0
2013-08-21 11:10:00,75.0,75.01,74.85,74.92,135300.0,56.7956,56.8031,56.682,56.735,135300.0
2013-08-21 11:20:00,74.92,74.93,74.41,74.45,241200.0,56.735,56.7425,56.3488,56.3791,241200.0
2013-08-21 11:30:00,74.46,74.76,74.42,74.52,173700.0,56.3866,56.6138,56.3563,56.4321,173700.0
2013-08-21 11:40:00,74.52,74.57,74.35,74.37,152500.0,56.4321,56.4699,56.3033,56.3185,152500.0
2013-08-21 11:50:00,74.38,74.53,74.33,74.52,90100.0,56.326,56.4396,56.2882,56.4321,90100.0
2013-08-21 12:00:00,74.53,74.58,74.37,74.43,78800.0,56.4396,56.4775,56.3185,56.3639,78800.0
2013-08-21 12:10:00,74.42,74.6,74.42,74.52,76600.0,56.3563,56.4926,56.3563,56.4321,76600.0
2013-08-21 12:20:00,74.52,74.52,74.25,74.33,128400.0,56.4321,56.4321,56.2276,56.2882,128400.0
2013-08-21 12:30:00,74.34,74.4,74.17,74.2,157300.0,56.2958,56.3412,56.167,56.1897,157300.0
2013-08-21 12:40:00,74.21,74.3,74.17,74.18,155700.0,56.1973,56.2655,56.167,56.1746,155700.0
2013-08-21 12:50:00,74.18,74.19,74.03,74.07,217900.0,56.1746,56.1822,56.061,56.0913,217900.0
2013-08-21 13:00:00,74.07,74.08,73.81,74.0,290700.0,56.0913,56.0989,55.8944,56.0383,290700.0
2013-08-21 13:10:00,74.0,74.3,74.0,74.23,146900.0,56.0383,56.2655,56.0383,56.2125,146900.0
2013-08-21 13:20:00,74.23,74.24,74.05,74.06,111700.0,56.2125,56.22,56.0761,56.0837,111700.0
2013-08-21 13:30:00,74.06,74.18,74.06,74.16,89900.0,56.0837,56.1746,56.0837,56.1594,89900.0
2013-08-21 13:40:00,74.17,74.17,73.96,73.99,145800.0,56.167,56.167,56.008,56.0307,145800.0
2013-08-21 13:50:00,73.99,74.06,73.96,74.02,149900.0,56.0307,56.0837,56.008,56.0534,149900.0
2013-08-21 14:00:00,74.02,74.02,73.43,73.82,410900.0,56.0534,56.0534,55.6066,55.902,410900.0
2013-08-21 14:10:00,73.83,74.0,73.72,73.82,203200.0,55.9095,56.0383,55.8262,55.902,203200.0
2013-08-21 14:20:00,73.81,73.94,73.67,73.93,178100.0,55.8944,55.9928,55.7884,55.9853,178100.0
2013-08-21 14:30:00,73.92,74.27,73.91,74.08,242600.0,55.9777,56.2427,55.9701,56.0989,242600.0
2013-08-21 14:40:00,74.08,74.33,74.07,74.25,210700.0,56.0989,56.2882,56.0913,56.2276,210700.0
2013-08-21 14:50:00,74.25,74.27,74.16,74.16,158200.0,56.2276,56.2427,56.1594,56.1594,158200.0
2013-08-21 15:00:00,74.17,74.23,74.0,74.09,207400.0,56.167,56.2125,56.0383,56.1064,207400.0
2013-08-21 15:10:00,74.08,74.26,74.01,74.08,277100.0,56.0989,56.2352,56.0459,56.0989,277100.0
2013-08-21 15:20:00,74.08,74.16,74.02,74.15,242100.0,56.0989,56.1594,56.0534,56.1519,242100.0
2013-08-21 15:30:00,74.15,74.19,74.01,74.05,231700.0,56.1519,56.1822,56.0459,56.0761,231700.0
2013-08-21 15:40:00,74.04,74.06,73.66,73.74,403400.0,56.0686,56.0837,55.7808,55.8414,403400.0
2013-08-21 15:50:00,73.74,73.88,73.66,73.72,563700.0,55.8414,55.9474,55.7808,55.8262,563700.0
2013-08-22 09:30:00,73.91,74.09,73.75,74.0,342500.0,55.9701,56.1064,55.849,56.0383,342500.0
2013-08-22 09:40:00,74.04,74.16,73.87,73.89,306000.0,56.0686,56.1594,55.9398,55.955,306000.0
2013-08-22 09:50:00,73.87,73.89,73.61,73.63,302600.0,55.9398,55.955,55.7429,55.7581,302600.0
2013-08-22 10:00:00,73.63,73.81,73.59,73.62,253200.0,55.7581,55.8944,55.7278,55.7505,253200.0
2013-08-22 10:10:00,73.59,73.96,73.59,73.93,257400.0,55.7278,56.008,55.7278,55.9853,257400.0
2013-08-22 10:20:00,73.93,74.15,73.9,73.97,218100.0,55.9853,56.1519,55.9626,56.0156,218100.0
2013-08-22 10:30:00,73.97,74.17,73.91,74.17,205500.0,56.0156,56.167,55.9701,56.167,205500.0
2013-08-22 10:40:00,74.18,74.2,74.01,74.01,132100.0,56.1746,56.1897,56.0459,56.0459,132100.0
2013-08-22 10:50:00,74.02,74.03,73.82,73.83,192000.0,56.0534,56.061,55.902,55.9095,192000.0
2013-08-22 11:00:00,73.83,73.85,73.71,73.76,169500.0,55.9095,55.9247,55.8187,55.8565,169500.0
2013-08-22 11:10:00,73.75,73.88,73.72,73.81,135800.0,55.849,55.9474,55.8262,55.8944,135800.0
2013-08-22 11:20:00,73.81,73.88,73.76,73.8,181200.0,55.8944,55.9474,55.8565,55.8868,181200.0
2013-08-22 11:30:00,73.8,73.85,73.77,73.8,145600.0,55.8868,55.9247,55.8641,55.8868,145600.0
2013-08-22 11:40:00,73.8,73.9,73.78,73.88,141300.0,55.8868,55.9626,55.8717,55.9474,141300.0
2013-08-22 11:50:00,73.88,73.9,73.8,73.86,106700.0,55.9474,55.9626,55.8868,55.9323,106700.0
2013-08-22 12:00:00,73.86,73.94,73.84,73.87,91600.0,55.9323,55.9928,55.9171,55.9398,91600.0
2013-08-22 12:10:00,73.86,73.92,73.83,73.84,57000.0,55.9323,55.9777,55.9095,55.9171,57000.0
2013-08-22 12:20:00,73.84,73.86,73.65,73.67,90300.0,55.9171,55.9323,55.7732,55.7884,90300.0
2013-08-22 12:30:00,73.67,73.71,73.63,73.66,60000.0,55.7884,55.8187,55.7581,55.7808,60000.0
2013-08-22 12:40:00,73.65,73.73,73.57,73.58,69400.0,55.7732,55.8338,55.7127,55.7202,69400.0
2013-08-22 12:50:00,73.57,73.58,73.35,73.47,139600.0,55.7127,55.7202,55.5461,55.6369,139600.0
2013-08-22 13:00:00,73.46,73.55,73.43,73.51,82800.0,55.6294,55.6975,55.6066,55.6672,82800.0
2013-08-22 13:10:00,73.52,73.64,73.51,73.6,71000.0,55.6748,55.7657,55.6672,55.7354,71000.0
2013-08-22 13:20:00,73.61,73.61,73.51,73.54,65000.0,55.7429,55.7429,55.6672,55.6899,65000.0
2013-08-22 13:30:00,73.54,73.59,73.51,73.54,53700.0,55.6899,55.7278,55.6672,55.6899,53700.0
2013-08-22 13:40:00,73.53,73.54,73.43,73.44,63100.0,55.6824,55.6899,55.6066,55.6142,63100.0
2013-08-22 13:50:00,73.44,73.51,73.39,73.49,84000.0,55.6142,55.6672,55.5763,55.6521,84000.0
2013-08-22 14:00:00,73.49,73.69,73.49,73.58,90300.0,55.6521,55.8035,55.6521,55.7202,90300.0
2013-08-22 14:10:00,73.57,73.64,73.54,73.6,67000.0,55.7127,55.7657,55.6899,55.7354,67000.0
2013-08-22 14:20:00,73.62,73.66,73.6,73.65,85100.0,55.7505,55.7808,55.7354,55.7732,85100.0
2013-08-22 14:30:00,73.65,73.72,73.59,73.64,82400.0,55.7732,55.8262,55.7278,55.7657,82400.0
2013-08-22 14:40:00,73.62,73.7,73.55,73.66,95400.0,55.7505,55.8111,55.6975,55.7808,95400.0
2013-08-22 14:50:00,73.67,73.7,73.65,73.66,58500.0,55.7884,55.8111,55.7732,55.7808,58500.0
2013-08-22 15:00:00,73.65,73.75,73.59,73.75,77900.0,55.7732,55.849,55.7278,55.849,77900.0
2013-08-22 15:10:00,73.74,73.81,73.68,73.78,144800.0,55.8414,55.8944,55.796,55.8717,144800.0
2013-08-22 15:20:00,73.78,73.87,73.7,73.81,151000.0,55.8717,55.9398,55.8111,55.8944,151000.0
2013-08-22 15:30:00,73.82,74.04,73.8,73.99,252500.0,55.902,56.0686,55.8868,56.0307,252500.0
2013-08-22 15:40:00,74.0,74.12,73.99,74.09,385300.0,56.0383,56.1292,56.0307,56.1064,385300.0
2013-08-22 15:50:00,74.09,74.13,73.98,74.0,466800.0,56.1064,56.1367,56.0231,56.0383,466800.0
2013-08-23 09:30:00,74.15,74.18,73.81,74.16,274300.0,56.1519,56.1746,55.8944,56.1594,274300.0
2013-08-23 09:40:00,74.16,74.2,73.84,73.89,150300.0,56.1594,56.1897,55.9171,55.955,150300.0
2013-08-23 09:50:00,73.9,73.9,73.74,73.77,124400.0,55.9626,55.9626,55.8414,55.8641,124400.0
2013-08-23 10:00:00,73.75,73.79,73.11,73.31,748500.0,55.849,55.8793,55.3643,55.5158,748500.0
2013-08-23 10:10:00,73.32,73.63,73.25,73.62,221800.0,55.5233,55.7581,55.4703,55.7505,221800.0
2013-08-23 10:20:00,73.62,73.66,73.43,73.53,208700.0,55.7505,55.7808,55.6066,55.6824,208700.0
2013-08-23 10:30:00,73.54,73.67,73.52,73.58,137300.0,55.6899,55.7884,55.6748,55.7202,137300.0
2013-08-23 10:40:00,73.58,73.65,73.52,73.56,191400.0,55.7202,55.7732,55.6748,55.7051,191400.0
2013-08-23 10:50:00,73.57,73.7,73.56,73.56,160300.0,55.7127,55.8111,55.7051,55.7051,160300.0
2013-08-23 11:00:00,73.57,73.59,73.46,73.48,157600.0,55.7127,55.7278,55.6294,55.6445,157600.0
2013-08-23 11:10:00,73.49,73.57,73.45,73.53,171600.0,55.6521,55.7127,55.6218,55.6824,171600.0
2013-08-23 11:20:00,73.53,73.6,73.45,73.54,108100.0,55.6824,55.7354,55.6218,55.6899,108100.0
2013-08-23 11:30:00,73.55,73.64,73.52,73.61,109600.0,55.6975,55.7657,55.6748,55.7429,109600.0
2013-08-23 11:40:00,73.61,73.69,73.56,73.65,96200.0,55.7429,55.8035,55.7051,55.7732,96200.0
2013-08-23 11:50:00,73.65,73.67,73.53,73.54,106000.0,55.7732,55.7884,55.6824,55.6899,106000.0
2013-08-23 12:00:00,73.55,73.56,73.44,73.47,138500.0,55.6975,55.7051,55.6142,55.6369,138500.0
2013-08-23 12:10:00,73.48,73.52,73.45,73.5,191000.0,55.6445,55.6748,55.6218,55.6596,191000.0
2013-08-23 12:20:00,73.51,73.53,73.45,73.48,127600.0,55.6672,55.6824,55.6218,55.6445,127600.0
2013-08-23 12:30:00,73.49,73.5,73.4,73.46,124600.0,55.6521,55.6596,55.5839,55.6294,124600.0
2013-08-23 12:40:00,73.46,73.46,73.29,73.35,151600.0,55.6294,55.6294,55.5006,55.5461,151600.0
2013-08-23 12:50:00,73.35,73.42,73.29,73.38,105100.0,55.5461,55.5991,55.5006,55.5688,105100.0
2013-08-23 13:00:00,73.37,73.44,73.28,73.33,76100.0,55.5612,55.6142,55.493,55.5309,76100.0
2013-08-23 13:10:00,73.32,73.37,73.28,73.32,70500.0,55.5233,55.5612,55.493,55.5233,70500.0
2013-08-23 13:20:00,73.31,73.47,73.3,73.39,75500.0,55.5158,55.6369,55.5082,55.5763,75500.0
2013-08-23 13:30:00,73.39,73.54,73.38,73.53,65200.0,55.5763,55.6899,55.5688,55.6824,65200.0
2013-08-23 13:40:00,73.54,73.56,73.48,73.5,78000.0,55.6899,55.7051,55.6445,55.6596,78000.0
2013-08-23 13:50:00,73.5,73.58,73.5,73.52,67100.0,55.6596,55.7202,55.6596,55.6748,67100.0
2013-08-23 14:00:00,73.52,73.56,73.48,73.5,91500.0,55.6748,55.7051,55.6445,55.6596,91500.0
2013-08-23 14:10:00,73.51,73.57,73.48,73.51,105200.0,55.6672,55.7127,55.6445,55.6672,105200.0
2013-08-23 14:20:00,73.5,73.55,73.49,73.52,72100.0,55.6596,55.6975,55.6521,55.6748,72100.0
2013-08-23 14:30:00,73.52,73.65,73.51,73.62,101400.0,55.6748,55.7732,55.6672,55.7505,101400.0
2013-08-23 14:40:00,73.62,73.64,73.47,73.48,111900.0,55.7505,55.7657,55.6369,55.6445,111900.0
2013-08-23 14:50:00,73.48,73.73,73.47,73.68,106500.0,55.6445,55.8338,55.6369,55.796,106500.0
2013-08-23 15:00:00,73.68,73.69,73.59,73.66,107700.0,55.796,55.8035,55.7278,55.7808,107700.0
2013-08-23 15:10:00,73.65,73.75,73.65,73.74,222300.0,55.7732,55.849,55.7732,55.8414,222300.0
2013-08-23 15:20:00,73.74,73.84,73.7,73.81,167200.0,55.8414,55.9171,55.8111,55.8944,167200.0
2013-08-23 15:30:00,73.8,73.94,73.76,73.92,262200.0,55.8868,55.9928,55.8565,55.9777,262200.0
2013-08-23 15:40:00,73.92,74.0,73.82,73.98,328700.0,55.9777,56.0383,55.902,56.0231,328700.0
2013-08-23 15:50:00,73.98,74.01,73.85,73.89,563700.0,56.0231,56.0459,55.9247,55.955,563700.0
2013-08-26 09:30:00,73.83,74.13,73.82,74.06,229100.0,55.9095,56.1367,55.902,56.0837,229100.0
2013-08-26 09:40:00,74.07,74.49,74.07,74.43,272000.0,56.0913,56.4093,56.0913,56.3639,272000.0
2013-08-26 09:50:00,74.43,74.83,74.42,74.75,363100.0,56.3639,56.6668,56.3563,56.6062,363100.0
2013-08-26 10:00:00,74.73,75.27,74.68,75.26,435000.0,56.5911,57.0,56.5532,56.9924,435000.0
2013-08-26 10:10:00,75.26,75.47,75.25,75.33,408200.0,56.9924,57.1515,56.9849,57.0455,408200.0
2013-08-26 10:20:00,75.32,75.6,75.26,75.58,389600.0,57.0379,57.2499,56.9924,57.2348,389600.0
2013-08-26 10:30:00,75.59,75.73,75.46,75.71,409500.0,57.2423,57.3484,57.1439,57.3332,409500.0
2013-08-26 10:40:00,75.72,75.9,75.67,75.82,381400.0,57.3408,57.4771,57.3029,57.4165,381400.0
2013-08-26 10:50:00,75.8,75.97,75.76,75.89,280800.0,57.4014,57.5301,57.3711,57.4695,280800.0
2013-08-26 11:00:00,75.9,75.91,75.77,75.79,223700.0,57.4771,57.4847,57.3787,57.3938,223700.0
2013-08-26 11:10:00,75.79,75.83,75.53,75.69,276300.0,57.3938,57.4241,57.1969,57.3181,276300.0
2013-08-26 11:20:00,75.69,75.8,75.63,75.73,239800.0,57.3181,57.4014,57.2726,57.3484,239800.0
2013-08-26 11:30:00,75.73,75.9,75.73,75.82,260200.0,57.3484,57.4771,57.3484,57.4165,260200.0
2013-08-26 11:40:00,75.82,75.89,75.72,75.88,175900.0,57.4165,57.4695,57.3408,57.462,175900.0
2013-08-26 11:50:00,75.88,75.89,75.81,75.84,173100.0,57.462,57.4695,57.4089,57.4317,173100.0
2013-08-26 12:00:00,75.84,75.84,75.65,75.71,213500.0,57.4317,57.4317,57.2878,57.3332,213500.0
2013-08-26 12:10:00,75.71,75.8,75.69,75.79,87000.0,57.3332,57.4014,57.3181,57.3938,87000.0
2013-08-26 12:20:00,75.8,75.97,75.78,75.93,202900.0,57.4014,57.5301,57.3862,57.4998,202900.0
2013-08-26 12:30:00,75.92,75.99,75.88,75.97,224000.0,57.4922,57.5453,57.462,57.5301,224000.0
2013-08-26 12:40:00,75.97,76.1,75.93,75.97,271700.0,57.5301,57.6286,57.4998,57.5301,271700.0
2013-08-26 12:50:00,75.96,76.1,75.96,76.08,138500.0,57.5225,57.6286,57.5225,57.6134,138500.0
2013-08-26 13:00:00,76.08,76.15,76.01,76.08,190500.0,57.6134,57.6664,57.5604,57.6134,190500.0
2013-08-26 13:10:00,76.07,76.07,76.0,76.05,200900.0,57.6058,57.6058,57.5528,57.5907,200900.0
2013-08-26 13:20:00,76.05,76.06,76.0,76.01,136500.0,57.5907,57.5983,57.5528,57.5604,136500.0
2013-08-26 13:30:00,76.01,76.05,75.96,76.02,158600.0,57.5604,57.5907,57.5225,57.568,158600.0
2013-08-26 13:40:00,76.02,76.05,75.98,76.01,101600.0,57.568,57.5907,57.5377,57.5604,101600.0
2013-08-26 13:50:00,76.01,76.06,75.98,76.01,108200.0,57.5604,57.5983,57.5377,57.5604,108200.0
2013-08-26 14:00:00,76.01,76.05,75.99,76.01,148700.0,57.5604,57.5907,57.5453,57.5604,148700.0
2013-08-26 14:10:00,76.01,76.08,76.01,76.07,109000.0,57.5604,57.6134,57.5604,57.6058,109000.0
2013-08-26 14:20:00,76.06,76.08,76.0,76.0,99600.0,57.5983,57.6134,57.5528,57.5528,99600.0
2013-08-26 14:30:00,76.01,76.03,75.91,75.91,170900.0,57.5604,57.5755,57.4847,57.4847,170900.0
2013-08-26 14:40:00,75.92,76.02,75.88,76.0,155300.0,57.4922,57.568,57.462,57.5528,155300.0
2013-08-26 14:50:00,76.01,76.07,75.98,76.06,103200.0,57.5604,57.6058,57.5377,57.5983,103200.0
2013-08-26 15:00:00,76.06,76.06,75.99,76.0,75700.0,57.5983,57.5983,57.5453,57.5528,75700.0
2013-08-26 15:10:00,76.0,76.02,75.76,75.81,324200.0,57.5528,57.568,57.3711,57.4089,324200.0
2013-08-26 15:20:00,75.81,75.81,75.46,75.65,297500.0,57.4089,57.4089,57.1439,57.2878,297500.0
2013-08-26 15:30:00,75.64,75.74,75.61,75.69,197800.0,57.2802,57.3559,57.2575,57.3181,197800.0
2013-08-26 15:40:00,75.69,75.79,75.61,75.62,388000.0,57.3181,57.3938,57.2575,57.2651,388000.0
2013-08-26 15:50:00,75.62,75.63,75.41,75.42,686200.0,57.2651,57.2726,57.106,57.1136,686200.0
2013-08-27 09:30:00,74.85,75.17,74.64,75.05,450800.0,56.682,56.9243,56.5229,56.8334,450800.0
2013-08-27 09:40:00,75.04,75.23,74.94,75.12,278000.0,56.8258,56.9697,56.7501,56.8864,278000.0
2013-08-27 09:50:00,75.11,75.18,74.87,74.87,208000.0,56.8789,56.9319,56.6971,56.6971,208000.0
2013-08-27 10:00:00,74.85,75.01,74.71,74.82,164200.0,56.682,56.8031,56.5759,56.6592,164200.0
2013-08-27 10:10:00,74.81,74.83,74.65,74.66,192900.0,56.6517,56.6668,56.5305,56.5381,192900.0
2013-08-27 10:20:00,74.66,74.7,74.53,74.53,213000.0,56.5381,56.5684,56.4396,56.4396,213000.0
2013-08-27 10:30:00,74.53,74.78,74.53,74.77,179000.0,56.4396,56.629,56.4396,56.6214,179000.0
2013-08-27 10:40:00,74.78,74.81,74.42,74.46,179800.0,56.629,56.6517,56.3563,56.3866,179800.0
2013-08-27 10:50:00,74.45,74.52,74.36,74.43,213400.0,56.3791,56.4321,56.3109,56.3639,213400.0
2013-08-27 11:00:00,74.43,74.51,74.37,74.43,192000.0,56.3639,56.4245,56.3185,56.3639,192000.0
2013-08-27 11:10:00,74.44,74.56,74.41,74.54,149300.0,56.3715,56.4624,56.3488,56.4472,149300.0
2013-08-27 11:20:00,74.55,74.58,74.38,74.38,204600.0,56.4548,56.4775,56.326,56.326,204600.0
2013-08-27 11:30:00,74.38,74.47,74.35,74.43,135700.0,56.326,56.3942,56.3033,56.3639,135700.0
2013-08-27 11:40:00,74.42,74.49,74.23,74.27,150600.0,56.3563,56.4093,56.2125,56.2427,150600.0
2013-08-27 11:50:00,74.25,74.41,74.23,74.33,126300.0,56.2276,56.3488,56.2125,56.2882,126300.0
2013-08-27 12:00:00,74.31,74.35,74.11,74.14,144300.0,56.273,56.3033,56.1216,56.1443,144300.0
2013-08-27 12:10:00,74.13,74.26,74.12,74.18,98700.0,56.1367,56.2352,56.1292,56.1746,98700.0
2013-08-27 12:20:00,74.18,74.28,74.17,74.21,109500.0,56.1746,56.2503,56.167,56.1973,109500.0
2013-08-27 12:30:00,74.21,74.32,74.18,74.31,117700.0,56.1973,56.2806,56.1746,56.273,117700.0
2013-08-27 12:40:00,74.29,74.38,74.19,74.37,168100.0,56.2579,56.326,56.1822,56.3185,168100.0
2013-08-27 12:50:00,74.38,74.38,74.16,74.24,143700.0,56.326,56.326,56.1594,56.22,143700.0
2013-08-27 13:00:00,74.23,74.24,74.14,74.19,117000.0,56.2125,56.22,56.1443,56.1822,117000.0
2013-08-27 13:10:00,74.19,74.21,74.11,74.16,128800.0,56.1822,56.1973,56.1216,56.1594,128800.0
2013-08-27 13:20:00,74.16,74.17,74.05,74.1,105500.0,56.1594,56.167,56.0761,56.114,105500.0
2013-08-27 13:30:00,74.09,74.26,74.07,74.17,93500.0,56.1064,56.2352,56.0913,56.167,93500.0
2013-08-27 13:40:00,74.17,74.38,74.16,74.37,103700.0,56.167,56.326,56.1594,56.3185,103700.0
2013-08-27 13:50:00,74.39,74.41,74.28,74.32,78000.0,56.3336,56.3488,56.2503,56.2806,78000.0
2013-08-27 14:00:00,74.31,74.33,74.16,74.19,129200.0,56.273,56.2882,56.1594,56.1822,129200.0
2013-08-27 14:10:00,74.18,74.26,74.11,74.23,98400.0,56.1746,56.2352,56.1216,56.2125,98400.0
2013-08-27 14:20:00,74.22,74.25,74.11,74.21,111200.0,56.2049,56.2276,56.1216,56.1973,111200.0
2013-08-27 14:30:00,74.22,74.24,74.11,74.2,119000.0,56.2049,56.22,56.1216,56.1897,119000.0
2013-08-27 14:40:00,74.21,74.37,74.19,74.32,133000.0,56.1973,56.3185,56.1822,56.2806,133000.0
2013-08-27 14:50:00,74.32,74.45,74.3,74.31,130700.0,56.2806,56.3791,56.2655,56.273,130700.0
2013-08-27 15:00:00,74.31,74.39,74.22,74.27,199000.0,56.273,56.3336,56.2049,56.2427,199000.0
2013-08-27 15:10:00,74.27,74.27,74.08,74.1,178300.0,56.2427,56.2427,56.0989,56.114,178300.0
2013-08-27 15:20:00,74.1,74.18,74.02,74.09,280100.0,56.114,56.1746,56.0534,56.1064,280100.0
2013-08-27 15:30:00,74.08,74.12,73.95,74.03,314200.0,56.0989,56.1292,56.0004,56.061,314200.0
2013-08-27 15:40:00,74.03,74.21,74.03,74.19,377300.0,56.061,56.1973,56.061,56.1822,377300.0
2013-08-27 15:50:00,74.18,74.24,74.12,74.13,679200.0,56.1746,56.22,56.1292,56.1367,679200.0
2013-08-28 09:30:00,74.11,74.58,74.01,74.53,286100.0,56.1216,56.4775,56.0459,56.4396,286100.0
2013-08-28 09:40:00,74.53,74.97,74.53,74.9,281900.0,56.4396,56.7728,56.4396,56.7198,281900.0
2013-08-28 09:50:00,74.9,75.03,74.42,74.5,281500.0,56.7198,56.8183,56.3563,56.4169,281500.0
2013-08-28 10:00:00,74.47,74.7,74.41,74.65,295400.0,56.3942,56.5684,56.3488,56.5305,295400.0
2013-08-28 10:10:00,74.66,74.83,74.59,74.83,171600.0,56.5381,56.6668,56.4851,56.6668,171600.0
2013-08-28 10:20:00,74.83,74.9,74.73,74.88,140000.0,56.6668,56.7198,56.5911,56.7047,140000.0
2013-08-28 10:30:00,74.87,74.9,74.73,74.87,181200.0,56.6971,56.7198,56.5911,56.6971,181200.0
2013-08-28 10:40:00,74.87,74.88,74.74,74.82,220900.0,56.6971,56.7047,56.5987,56.6592,220900.0
2013-08-28 10:50:00,74.78,74.94,74.72,74.92,154000.0,56.629,56.7501,56.5835,56.735,154000.0
2013-08-28 11:00:00,74.93,75.06,74.92,74.98,173400.0,56.7425,56.841,56.735,56.7804,173400.0
2013-08-28 11:10:00,74.98,75.13,74.9,74.94,189500.0,56.7804,56.894,56.7198,56.7501,189500.0
2013-08-28 11:20:00,74.94,75.04,74.79,74.79,133100.0,56.7501,56.8258,56.6365,56.6365,133100.0
2013-08-28 11:30:00,74.78,74.83,74.7,74.76,113700.0,56.629,56.6668,56.5684,56.6138,113700.0
2013-08-28 11:40:00,74.76,74.99,74.76,74.91,117500.0,56.6138,56.788,56.6138,56.7274,117500.0
2013-08-28 11:50:00,74.91,75.11,74.91,75.05,103300.0,56.7274,56.8789,56.7274,56.8334,103300.0
2013-08-28 12:00:00,75.04,75.05,74.85,74.88,111300.0,56.8258,56.8334,56.682,56.7047,111300.0
2013-08-28 12:10:00,74.88,75.0,74.84,74.99,101100.0,56.7047,56.7956,56.6744,56.788,101100.0
2013-08-28 12:20:00,74.99,75.02,74.92,75.0,133400.0,56.788,56.8107,56.735,56.7956,133400.0
2013-08-28 12:30:00,75.02,75.17,75.02,75.15,100100.0,56.8107,56.9243,56.8107,56.9091,100100.0
2013-08-28 12:40:00,75.14,75.17,75.06,75.14,121400.0,56.9016,56.9243,56.841,56.9016,121400.0
2013-08-28 12:50:00,75.14,75.25,75.14,75.17,84700.0,56.9016,56.9849,56.9016,56.9243,84700.0
2013-08-28 13:00:00,75.16,75.23,75.13,75.19,106100.0,56.9167,56.9697,56.894,56.9394,106100.0
2013-08-28 13:10:00,75.17,75.17,75.06,75.08,67400.0,56.9243,56.9243,56.841,56.8561,67400.0
2013-08-28 13:20:00,75.08,75.08,74.98,75.03,83800.0,56.8561,56.8561,56.7804,56.8183,83800.0
2013-08-28 13:30:00,75.04,75.17,75.02,75.17,78200.0,56.8258,56.9243,56.8107,56.9243,78200.0
2013-08-28 13:40:00,75.17,75.23,75.16,75.21,98100.0,56.9243,56.9697,56.9167,56.9546,98100.0
2013-08-28 13:50:00,75.21,75.25,75.14,75.17,86200.0,56.9546,56.9849,56.9016,56.9243,86200.0
2013-08-28 14:00:00,75.17,75.19,75.04,75.05,123100.0,56.9243,56.9394,56.8258,56.8334,123100.0
2013-08-28 14:10:00,75.05,75.05,74.87,74.87,172700.0,56.8334,56.8334,56.6971,56.6971,172700.0
2013-08-28 14:20:00,74.87,75.07,74.87,75.0,123800.0,56.6971,56.8486,56.6971,56.7956,123800.0
2013-08-28 14:30:00,74.99,75.09,74.99,75.05,107000.0,56.788,56.8637,56.788,56.8334,107000.0
2013-08-28 14:40:00,75.04,75.05,74.93,75.04,116500.0,56.8258,56.8334,56.7425,56.8258,116500.0
2013-08-28 14:50:00,75.04,75.16,75.03,75.09,87700.0,56.8258,56.9167,56.8183,56.8637,87700.0
2013-08-28 15:00:00,75.09,75.23,75.05,75.23,124900.0,56.8637,56.9697,56.8334,56.9697,124900.0
2013-08-28 15:10:00,75.23,75.31,75.19,75.19,157500.0,56.9697,57.0303,56.9394,56.9394,157500.0
2013-08-28 15:20:00,75.19,75.3,75.19,75.24,118500.0,56.9394,57.0227,56.9394,56.9773,118500.0
2013-08-28 15:30:00,75.25,75.32,75.19,75.19,181700.0,56.9849,57.0379,56.9394,56.9394,181700.0
2013-08-28 15:40:00,75.2,75.23,75.07,75.1,281900.0,56.947,56.9697,56.8486,56.8713,281900.0
2013-08-28 15:50:00,75.09,75.13,75.04,75.06,528000.0,56.8637,56.894,56.8258,56.841,528000.0
2013-08-29 09:30:00,74.97,75.06,74.8,75.0,158700.0,56.7728,56.841,56.6441,56.7956,158700.0
2013-08-29 09:40:00,75.01,75.13,74.96,75.0,175500.0,56.8031,56.894,56.7653,56.7956,175500.0
2013-08-29 09:50:00,74.99,75.1,74.97,75.04,119500.0,56.788,56.8713,56.7728,56.8258,119500.0
2013-08-29 10:00:00,75.04,75.19,75.0,75.19,166400.0,56.8258,56.9394,56.7956,56.9394,166400.0
2013-08-29 10:10:00,75.2,75.36,75.19,75.23,112100.0,56.947,57.0682,56.9394,56.9697,112100.0
2013-08-29 10:20:00,75.24,75.31,75.14,75.22,140900.0,56.9773,57.0303,56.9016,56.9622,140900.0
2013-08-29 10:30:00,75.23,75.46,75.22,75.44,139100.0,56.9697,57.1439,56.9622,57.1288,139100.0
2013-08-29 10:40:00,75.45,75.59,75.35,75.45,186200.0,57.1363,57.2423,57.0606,57.1363,186200.0
2013-08-29 10:50:00,75.44,75.62,75.41,75.47,147100.0,57.1288,57.2651,57.106,57.1515,147100.0
2013-08-29 11:00:00,75.48,75.66,75.45,75.47,105200.0,57.159,57.2954,57.1363,57.1515,105200.0
2013-08-29 11:10:00,75.48,75.59,75.44,75.5,100400.0,57.159,57.2423,57.1288,57.1742,100400.0
2013-08-29 11:20:00,75.5,75.54,75.44,75.46,107400.0,57.1742,57.2045,57.1288,57.1439,107400.0
2013-08-29 11:30:00,75.46,75.49,75.34,75.38,103800.0,57.1439,57.1666,57.053,57.0833,103800.0
2013-08-29 11:40:00,75.38,75.45,75.38,75.44,80500.0,57.0833,57.1363,57.0833,57.1288,80500.0
2013-08-29 11:50:00,75.44,75.48,75.29,75.31,152500.0,57.1288,57.159,57.0152,57.0303,152500.0
2013-08-29 12:00:00,75.31,75.35,75.27,75.29,113600.0,57.0303,57.0606,57.0,57.0152,113600.0
2013-08-29 12:10:00,75.29,75.36,75.24,75.31,121900.0,57.0152,57.0682,56.9773,57.0303,121900.0
2013-08-29 12:20:00,75.3,75.32,75.25,75.29,103200.0,57.0227,57.0379,56.9849,57.0152,103200.0
2013-08-29 12:30:00,75.28,75.31,75.18,75.21,104100.0,57.0076,57.0303,56.9319,56.9546,104100.0
2013-08-29 12:40:00,75.22,75.23,75.13,75.19,107900.0,56.9622,56.9697,56.894,56.9394,107900.0
2013-08-29 12:50:00,75.19,75.21,75.15,75.2,135400.0,56.9394,56.9546,56.9091,56.947,135400.0
2013-08-29 13:00:00,75.2,75.29,75.16,75.27,69200.0,56.947,57.0152,56.9167,57.0,69200.0
2013-08-29 13:10:00,75.26,75.29,75.1,75.11,80700.0,56.9924,57.0152,56.8713,56.8789,80700.0
2013-08-29 13:20:00,75.12,75.16,74.96,75.14,87700.0,56.8864,56.9167,56.7653,56.9016,87700.0
2013-08-29 13:30:00,75.13,75.13,74.97,75.04,110800.0,56.894,56.894,56.7728,56.8258,110800.0
2013-08-29 13:40:00,75.04,75.07,75.0,75.04,99300.0,56.8258,56.8486,56.7956,56.8258,99300.0
2013-08-29 13:50:00,75.04,75.1,75.0,75.08,63500.0,56.8258,56.8713,56.7956,56.8561,63500.0
2013-08-29 14:00:00,75.08,75.2,75.04,75.15,114500.0,56.8561,56.947,56.8258,56.9091,114500.0
2013-08-29 14:10:00,75.15,75.17,75.05,75.11,86900.0,56.9091,56.9243,56.8334,56.8789,86900.0
2013-08-29 14:20:00,75.11,75.22,75.11,75.2,80000.0,56.8789,56.9622,56.8789,56.947,80000.0
2013-08-29 14:30:00,75.21,75.23,75.12,75.12,83300.0,56.9546,56.9697,56.8864,56.8864,83300.0
2013-08-29 14:40:00,75.12,75.16,75.07,75.14,71300.0,56.8864,56.9167,56.8486,56.9016,71300.0
2013-08-29 14:50:00,75.15,75.15,75.06,75.15,73800.0,56.9091,56.9091,56.841,56.9091,73800.0
2013-08-29 15:00:00,75.16,75.16,75.06,75.12,95500.0,56.9167,56.9167,56.841,56.8864,95500.0
2013-08-29 15:10:00,75.13,75.2,75.11,75.17,118000.0,56.894,56.947,56.8789,56.9243,118000.0
2013-08-29 15:20:00,75.17,75.18,75.03,75.05,159400.0,56.9243,56.9319,56.8183,56.8334,159400.0
2013-08-29 15:30:00,75.03,75.04,74.88,74.97,272800.0,56.8183,56.8258,56.7047,56.7728,272800.0
2013-08-29 15:40:00,74.97,75.14,74.95,75.11,339400.0,56.7728,56.9016,56.7577,56.8789,339400.0
2013-08-29 15:50:00,75.11,75.17,75.05,75.05,300900.0,56.8789,56.9243,56.8334,56.8334,300900.0
2013-08-30 09:30:00,75.18,75.18,74.74,74.76,231600.0,56.9319,56.9319,56.5987,56.6138,231600.0
2013-08-30 09:40:00,74.76,74.83,74.74,74.75,198700.0,56.6138,56.6668,56.5987,56.6062,198700.0
2013-08-30 09:50:00,74.75,74.83,74.74,74.78,124500.0,56.6062,56.6668,56.5987,56.629,124500.0
2013-08-30 10:00:00,74.78,74.8,74.74,74.76,186100.0,56.629,56.6441,56.5987,56.6138,186100.0
2013-08-30 10:10:00,74.75,74.78,74.62,74.66,251500.0,56.6062,56.629,56.5078,56.5381,251500.0
2013-08-30 10:20:00,74.67,74.71,74.53,74.54,136900.0,56.5457,56.5759,56.4396,56.4472,136900.0
2013-08-30 10:30:00,74.54,74.64,74.54,74.58,75700.0,56.4472,56.5229,56.4472,56.4775,75700.0
2013-08-30 10:40:00,74.58,74.59,74.38,74.5,110800.0,56.4775,56.4851,56.326,56.4169,110800.0
2013-08-30 10:50:00,74.51,74.54,74.38,74.5,84400.0,56.4245,56.4472,56.326,56.4169,84400.0
2013-08-30 11:00:00,74.49,74.62,74.43,74.61,81600.0,56.4093,56.5078,56.3639,56.5002,81600.0
2013-08-30 11:10:00,74.62,74.63,74.56,74.58,106100.0,56.5078,56.5154,56.4624,56.4775,106100.0
2013-08-30 11:20:00,74.58,74.63,74.5,74.5,77500.0,56.4775,56.5154,56.4169,56.4169,77500.0
2013-08-30 11:30:00,74.49,74.54,74.42,74.44,79700.0,56.4093,56.4472,56.3563,56.3715,79700.0
2013-08-30 11:40:00,74.45,74.54,74.4,74.49,103900.0,56.3791,56.4472,56.3412,56.4093,103900.0
2013-08-30 11:50:00,74.49,74.52,74.38,74.4,56600.0,56.4093,56.4321,56.326,56.3412,56600.0
2013-08-30 12:00:00,74.41,74.57,74.36,74.52,90100.0,56.3488,56.4699,56.3109,56.4321,90100.0
2013-08-30 12:10:00,74.52,74.58,74.48,74.55,91700.0,56.4321,56.4775,56.4018,56.4548,91700.0
2013-08-30 12:20:00,74.56,74.58,74.47,74.57,60900.0,56.4624,56.4775,56.3942,56.4699,60900.0
2013-08-30 12:30:00,74.55,74.56,74.47,74.5,57500.0,56.4548,56.4624,56.3942,56.4169,57500.0
2013-08-30 12:40:00,74.51,74.54,74.46,74.5,52100.0,56.4245,56.4472,56.3866,56.4169,52100.0
2013-08-30 12:50:00,74.5,74.54,74.47,74.52,56700.0,56.4169,56.4472,56.3942,56.4321,56700.0
2013-08-30 13:00:00,74.51,74.51,74.18,74.2,109100.0,56.4245,56.4245,56.1746,56.1897,109100.0
2013-08-30 13:10:00,74.2,74.56,74.18,74.51,135800.0,56.1897,56.4624,56.1746,56.4245,135800.0
2013-08-30 13:20:00,74.51,74.54,74.41,74.53,88900.0,56.4245,56.4472,56.3488,56.4396,88900.0
2013-08-30 13:30:00,74.52,74.55,74.48,74.51,108300.0,56.4321,56.4548,56.4018,56.4245,108300.0
2013-08-30 13:40:00,74.5,74.57,74.45,74.52,111200.0,56.4169,56.4699,56.3791,56.4321,111200.0
2013-08-30 13:50:00,74.52,74.56,74.37,74.37,92700.0,56.4321,56.4624,56.3185,56.3185,92700.0
2013-08-30 14:00:00,74.38,74.43,74.3,74.36,74800.0,56.326,56.3639,56.2655,56.3109,74800.0
2013-08-30 14:10:00,74.36,74.4,74.31,74.38,88300.0,56.3109,56.3412,56.273,56.326,88300.0
2013-08-30 14:20:00,74.38,74.45,74.33,74.34,96700.0,56.326,56.3791,56.2882,56.2958,96700.0
2013-08-30 14:30:00,74.33,74.52,74.33,74.51,78200.0,56.2882,56.4321,56.2882,56.4245,78200.0
2013-08-30 14:40:00,74.51,74.61,74.51,74.55,87100.0,56.4245,56.5002,56.4245,56.4548,87100.0
2013-08-30 14:50:00,74.55,74.71,74.55,74.62,118900.0,56.4548,56.5759,56.4548,56.5078,118900.0
2013-08-30 15:00:00,74.63,74.66,74.56,74.57,122100.0,56.5154,56.5381,56.4624,56.4699,122100.0
2013-08-30 15:10:00,74.57,74.6,74.54,74.57,138900.0,56.4699,56.4926,56.4472,56.4699,138900.0
2013-08-30 15:20:00,74.58,74.59,74.52,74.55,137700.0,56.4775,56.4851,56.4321,56.4548,137700.0
2013-08-30 15:30:00,74.55,74.58,74.47,74.48,231900.0,56.4548,56.4775,56.3942,56.4018,231900.0
2013-08-30 15:40:00,74.5,74.5,74.4,74.46,357900.0,56.4169,56.4169,56.3412,56.3866,357900.0
2013-08-30 15:50:00,74.45,74.58,74.32,74.49,579800.0,56.3791,56.4775,56.2806,56.4093,579800.0
2013-09-03 09:30:00,74.83,75.25,74.83,75.13,300600.0,56.9659,57.2856,56.9659,57.1943,300600.0
2013-09-03 09:40:00,75.12,75.25,75.0,75.19,204100.0,57.1866,57.2856,57.0953,57.2399,204100.0
2013-09-03 09:50:00,75.18,75.23,74.86,74.93,220700.0,57.2323,57.2704,56.9887,57.042,220700.0
2013-09-03 10:00:00,74.91,75.01,74.75,74.86,209900.0,57.0268,57.1029,56.905,56.9887,209900.0
2013-09-03 10:10:00,74.88,74.99,74.68,74.75,313900.0,57.0039,57.0877,56.8517,56.905,313900.0
2013-09-03 10:20:00,74.74,74.91,74.71,74.91,199900.0,56.8974,57.0268,56.8745,57.0268,199900.0
2013-09-03 10:30:00,74.91,74.94,74.86,74.93,157500.0,57.0268,57.0496,56.9887,57.042,157500.0
2013-09-03 10:40:00,74.94,74.95,74.85,74.88,128700.0,57.0496,57.0572,56.9811,57.0039,128700.0
2013-09-03 10:50:00,74.88,74.89,74.69,74.72,132800.0,57.0039,57.0115,56.8593,56.8821,132800.0
2013-09-03 11:00:00,74.71,74.85,74.71,74.77,103600.0,56.8745,56.9811,56.8745,56.9202,103600.0
2013-09-03 11:10:00,74.78,74.84,74.64,74.66,138800.0,56.9278,56.9735,56.8212,56.8365,138800.0
2013-09-03 11:20:00,74.66,74.66,74.36,74.38,169100.0,56.8365,56.8365,56.6081,56.6233,169100.0
2013-09-03 11:30:00,74.38,74.53,74.32,74.52,120300.0,56.6233,56.7375,56.5776,56.7299,120300.0
2013-09-03 11:40:00,74.52,74.53,74.37,74.53,141700.0,56.7299,56.7375,56.6157,56.7375,141700.0
2013-09-03 11:50:00,74.52,74.6,74.5,74.55,127800.0,56.7299,56.7908,56.7147,56.7527,127800.0
2013-09-03 12:00:00,74.56,74.59,74.5,74.56,119100.0,56.7603,56.7832,56.7147,56.7603,119100.0
2013-09-03 12:10:00,74.56,74.56,74.35,74.36,69000.0,56.7603,56.7603,56.6005,56.6081,69000.0
2013-09-03 12:20:00,74.35,74.49,74.33,74.35,103100.0,56.6005,56.707,56.5852,56.6005,103100.0
2013-09-03 12:30:00,74.36,74.39,74.26,74.34,82800.0,56.6081,56.6309,56.5319,56.5928,82800.0
2013-09-03 12:40:00,74.33,74.36,74.15,74.19,117600.0,56.5852,56.6081,56.4482,56.4787,117600.0
2013-09-03 12:50:00,74.19,74.19,74.0,74.02,112000.0,56.4787,56.4787,56.334,56.3492,112000.0
2013-09-03 13:00:00,74.04,74.1,73.95,74.09,99200.0,56.3645,56.4101,56.296,56.4025,99200.0
2013-09-03 13:10:00,74.08,74.17,73.99,73.99,99700.0,56.3949,56.4634,56.3264,56.3264,99700.0
2013-09-03 13:20:00,73.98,74.11,73.92,74.11,80000.0,56.3188,56.4178,56.2731,56.4178,80000.0
2013-09-03 13:30:00,74.11,74.12,74.0,74.03,96900.0,56.4178,56.4254,56.334,56.3569,96900.0
2013-09-03 13:40:00,74.04,74.08,73.88,73.9,82400.0,56.3645,56.3949,56.2427,56.2579,82400.0
2013-09-03 13:50:00,73.9,73.99,73.87,73.91,73800.0,56.2579,56.3264,56.2351,56.2655,73800.0
2013-09-03 14:00:00,73.92,73.93,73.82,73.92,125900.0,56.2731,56.2807,56.197,56.2731,125900.0
2013-09-03 14:10:00,73.91,74.0,73.89,73.9,112200.0,56.2655,56.334,56.2503,56.2579,112200.0
2013-09-03 14:20:00,73.9,73.91,73.76,73.87,110500.0,56.2579,56.2655,56.1513,56.2351,110500.0
2013-09-03 14:30:00,73.88,73.98,73.84,73.9,119500.0,56.2427,56.3188,56.2122,56.2579,119500.0
2013-09-03 14:40:00,73.9,73.9,73.76,73.8,138400.0,56.2579,56.2579,56.1513,56.1818,138400.0
2013-09-03 14:50:00,73.79,73.82,73.68,73.78,191000.0,56.1741,56.197,56.0904,56.1665,191000.0
2013-09-03 15:00:00,73.78,74.13,73.73,74.08,194500.0,56.1665,56.433,56.1285,56.3949,194500.0
2013-09-03 15:10:00,74.08,74.09,73.96,73.97,181800.0,56.3949,56.4025,56.3036,56.3112,181800.0
2013-09-03 15:20:00,73.96,74.03,73.95,74.01,156200.0,56.3036,56.3569,56.296,56.3416,156200.0
2013-09-03 15:30:00,74.02,74.1,73.96,74.1,260200.0,56.3492,56.4101,56.3036,56.4101,260200.0
2013-09-03 15:40:00,74.09,74.21,73.97,74.06,358400.0,56.4025,56.4939,56.3112,56.3797,358400.0
2013-09-03 15:50:00,74.06,74.11,73.88,73.94,604600.0,56.3797,56.4178,56.2427,56.2883,604600.0
2013-09-04 09:30:00,73.98,74.04,73.74,73.75,251900.0,56.3188,56.3645,56.1361,56.1437,251900.0
2013-09-04 09:40:00,73.75,74.18,73.75,73.91,161100.0,56.1437,56.471,56.1437,56.2655,161100.0
2013-09-04 09:50:00,73.91,74.04,73.78,73.78,134000.0,56.2655,56.3645,56.1665,56.1665,134000.0
2013-09-04 10:00:00,73.79,74.12,73.78,74.11,112900.0,56.1741,56.4254,56.1665,56.4178,112900.0
2013-09-04 10:10:00,74.12,74.27,74.12,74.2,171600.0,56.4254,56.5396,56.4254,56.4863,171600.0
2013-09-04 10:20:00,74.2,74.27,74.17,74.25,234300.0,56.4863,56.5396,56.4634,56.5243,234300.0
2013-09-04 10:30:00,74.25,74.26,74.18,74.2,166400.0,56.5243,56.5319,56.471,56.4863,166400.0
2013-09-04 10:40:00,74.2,74.2,74.14,74.15,169800.0,56.4863,56.4863,56.4406,56.4482,169800.0
2013-09-04 10:50:00,74.15,74.29,74.14,74.25,186700.0,56.4482,56.5548,56.4406,56.5243,186700.0
2013-09-04 11:00:00,74.25,74.45,74.24,74.44,258000.0,56.5243,56.6766,56.5167,56.669,258000.0
2013-09-04 11:10:00,74.45,74.51,74.4,74.41,268900.0,56.6766,56.7223,56.6385,56.6461,268900.0
2013-09-04 11:20:00,74.41,74.43,74.3,74.39,180500.0,56.6461,56.6614,56.5624,56.6309,180500.0
2013-09-04 11:30:00,74.38,74.39,74.27,74.3,217500.0,56.6233,56.6309,56.5396,56.5624,217500.0
2013-09-04 11:40:00,74.3,74.34,74.22,74.31,158100.0,56.5624,56.5928,56.5015,56.57,158100.0
2013-09-04 11:50:00,74.31,74.33,74.27,74.29,162700.0,56.57,56.5852,56.5396,56.5548,162700.0
2013-09-04 12:00:00,74.3,74.31,74.2,74.27,170900.0,56.5624,56.57,56.4863,56.5396,170900.0
2013-09-04 12:10:00,74.26,74.31,74.26,74.28,125500.0,56.5319,56.57,56.5319,56.5472,125500.0
2013-09-04 12:20:00,74.29,74.3,74.2,74.2,116800.0,56.5548,56.5624,56.4863,56.4863,116800.0
2013-09-04 12:30:00,74.21,74.31,74.2,74.31,124100.0,56.4939,56.57,56.4863,56.57,124100.0
2013-09-04 12:40:00,74.3,74.31,74.19,74.25,172900.0,56.5624,56.57,56.4787,56.5243,172900.0
2013-09-04 12:50:00,74.25,74.26,74.2,74.26,93300.0,56.5243,56.5319,56.4863,56.5319,93300.0
2013-09-04 13:00:00,74.26,74.28,74.25,74.27,113500.0,56.5319,56.5472,56.5243,56.5396,113500.0
2013-09-04 13:10:00,74.27,74.32,74.26,74.3,194000.0,56.5396,56.5776,56.5319,56.5624,194000.0
2013-09-04 13:20:00,74.3,74.32,74.23,74.23,240900.0,56.5624,56.5776,56.5091,56.5091,240900.0
2013-09-04 13:30:00,74.24,74.31,74.23,74.3,123300.0,56.5167,56.57,56.5091,56.5624,123300.0
2013-09-04 13:40:00,74.3,74.31,74.27,74.28,186800.0,56.5624,56.57,56.5396,56.5472,186800.0
2013-09-04 13:50:00,74.28,74.29,74.18,74.19,173300.0,56.5472,56.5548,56.471,56.4787,173300.0
2013-09-04 14:00:00,74.19,74.25,74.17,74.18,145100.0,56.4787,56.5243,56.4634,56.471,145100.0
2013-09-04 14:10:00,74.18,74.24,74.15,74.22,88500.0,56.471,56.5167,56.4482,56.5015,88500.0
2013-09-04 14:20:00,74.22,74.23,74.2,74.21,141600.0,56.5015,56.5091,56.4863,56.4939,141600.0
2013-09-04 14:30:00,74.2,74.24,74.17,74.22,157900.0,56.4863,56.5167,56.4634,56.5015,157900.0
2013-09-04 14:40:00,74.23,74.29,74.23,74.26,186400.0,56.5091,56.5548,56.5091,56.5319,186400.0
2013-09-04 14:50:00,74.25,74.27,74.21,74.25,216600.0,56.5243,56.5396,56.4939,56.5243,216600.0
2013-09-04 15:00:00,74.25,74.27,74.19,74.21,247000.0,56.5243,56.5396,56.4787,56.4939,247000.0
2013-09-04 15:10:00,74.21,74.26,74.21,74.26,225600.0,56.4939,56.5319,56.4939,56.5319,225600.0
2013-09-04 15:20:00,74.26,74.26,74.12,74.21,285300.0,56.5319,56.5319,56.4254,56.4939,285300.0
2013-09-04 15:30:00,74.21,74.22,74.13,74.16,356600.0,56.4939,56.5015,56.433,56.4558,356600.0
2013-09-04 15:40:00,74.16,74.23,74.15,74.2,368200.0,56.4558,56.5091,56.4482,56.4863,368200.0
2013-09-04 15:50:00,74.19,74.2,74.13,74.14,490900.0,56.4787,56.4863,56.433,56.4406,490900.0
2013-09-05 09:30:00,74.07,74.21,73.94,74.09,232900.0,56.3873,56.4939,56.2883,56.4025,232900.0
2013-09-05 09:40:00,74.1,74.17,73.99,74.03,233500.0,56.4101,56.4634,56.3264,56.3569,233500.0
2013-09-05 09:50:00,74.01,74.02,73.92,73.99,377000.0,56.3416,56.3492,56.2731,56.3264,377000.0
2013-09-05 10:00:00,73.99,74.01,73.91,74.01,342400.0,56.3264,56.3416,56.2655,56.3416,342400.0
2013-09-05 10:10:00,74.01,74.01,73.93,73.93,333500.0,56.3416,56.3416,56.2807,56.2807,333500.0
2013-09-05 10:20:00,73.93,74.0,73.82,73.99,162000.0,56.2807,56.334,56.197,56.3264,162000.0
2013-09-05 10:30:00,73.99,74.0,73.79,73.86,169000.0,56.3264,56.334,56.1741,56.2274,169000.0
2013-09-05 10:40:00,73.87,73.87,73.72,73.76,140100.0,56.2351,56.2351,56.1209,56.1513,140100.0
2013-09-05 10:50:00,73.76,73.76,73.68,73.68,188000.0,56.1513,56.1513,56.0904,56.0904,188000.0
2013-09-05 11:00:00,73.68,73.77,73.57,73.62,250900.0,56.0904,56.1589,56.0067,56.0447,250900.0
2013-09-05 11:10:00,73.62,73.62,73.45,73.46,222700.0,56.0447,56.0447,55.9153,55.9229,222700.0
2013-09-05 11:20:00,73.46,73.51,73.42,73.43,291100.0,55.9229,55.961,55.8925,55.9001,291100.0
2013-09-05 11:30:00,73.43,73.82,73.42,73.76,209100.0,55.9001,56.197,55.8925,56.1513,209100.0
2013-09-05 11:40:00,73.77,73.81,73.65,73.66,153700.0,56.1589,56.1894,56.0676,56.0752,153700.0
2013-09-05 11:50:00,73.66,73.66,73.52,73.52,152700.0,56.0752,56.0752,55.9686,55.9686,152700.0
2013-09-05 12:00:00,73.52,73.55,73.41,73.44,184700.0,55.9686,55.9914,55.8849,55.9077,184700.0
2013-09-05 12:10:00,73.45,73.46,73.35,73.41,226600.0,55.9153,55.9229,55.8392,55.8849,226600.0
2013-09-05 12:20:00,73.41,73.46,73.31,73.4,159900.0,55.8849,55.9229,55.8087,55.8773,159900.0
2013-09-05 12:30:00,73.4,73.44,73.38,73.42,94100.0,55.8773,55.9077,55.862,55.8925,94100.0
2013-09-05 12:40:00,73.43,73.51,73.42,73.44,124300.0,55.9001,55.961,55.8925,55.9077,124300.0
2013-09-05 12:50:00,73.44,73.45,73.35,73.45,112800.0,55.9077,55.9153,55.8392,55.9153,112800.0
2013-09-05 13:00:00,73.44,73.49,73.25,73.36,450800.0,55.9077,55.9458,55.7631,55.8468,450800.0
2013-09-05 13:10:00,73.36,73.37,73.3,73.32,129800.0,55.8468,55.8544,55.8011,55.8164,129800.0
2013-09-05 13:20:00,73.32,73.39,73.32,73.37,85400.0,55.8164,55.8696,55.8164,55.8544,85400.0
2013-09-05 13:30:00,73.37,73.42,73.31,73.36,235400.0,55.8544,55.8925,55.8087,55.8468,235400.0
2013-09-05 13:40:00,73.36,73.42,73.31,73.41,178900.0,55.8468,55.8925,55.8087,55.8849,178900.0
2013-09-05 13:50:00,73.41,73.42,73.29,73.35,197000.0,55.8849,55.8925,55.7935,55.8392,197000.0
2013-09-05 14:00:00,73.35,73.4,73.3,73.31,160600.0,55.8392,55.8773,55.8011,55.8087,160600.0
2013-09-05 14:10:00,73.31,73.34,73.29,73.33,171600.0,55.8087,55.8316,55.7935,55.824,171600.0
2013-09-05 14:20:00,73.32,73.37,73.27,73.3,250100.0,55.8164,55.8544,55.7783,55.8011,250100.0
2013-09-05 14:30:00,73.3,73.33,73.26,73.28,220700.0,55.8011,55.824,55.7707,55.7859,220700.0
2013-09-05 14:40:00,73.28,73.29,73.23,73.24,225300.0,55.7859,55.7935,55.7478,55.7555,225300.0
2013-09-05 14:50:00,73.25,73.31,73.22,73.27,761300.0,55.7631,55.8087,55.7402,55.7783,761300.0
2013-09-05 15:00:00,73.28,73.29,73.19,73.2,210800.0,55.7859,55.7935,55.7174,55.725,210800.0
2013-09-05 15:10:00,73.2,73.2,73.18,73.19,226100.0,55.725,55.725,55.7098,55.7174,226100.0
2013-09-05 15:20:00,73.19,73.2,73.14,73.17,249500.0,55.7174,55.725,55.6793,55.7022,249500.0
2013-09-05 15:30:00,73.17,73.18,72.99,73.07,502200.0,55.7022,55.7098,55.5651,55.626,502200.0
2013-09-05 15:40:00,73.08,73.08,72.84,72.99,616300.0,55.6336,55.6336,55.4509,55.5651,616300.0
2013-09-05 15:50:00,72.98,73.01,72.95,72.99,617900.0,55.5575,55.5804,55.5347,55.5651,617900.0
2013-09-06 09:30:00,73.6,73.6,72.96,73.0,762700.0,56.0295,56.0295,55.5423,55.5727,762700.0
2013-09-06 09:40:00,73.01,73.01,72.21,72.42,509800.0,55.5804,55.5804,54.9713,55.1312,509800.0
2013-09-06 09:50:00,72.42,72.51,72.21,72.39,353300.0,55.1312,55.1997,54.9713,55.1084,353300.0
2013-09-06 10:00:00,72.38,72.44,72.22,72.36,282700.0,55.1008,55.1464,54.979,55.0855,282700.0
2013-09-06 10:10:00,72.37,72.6,72.3,72.45,281600.0,55.0931,55.2682,55.0399,55.154,281600.0
2013-09-06 10:20:00,72.46,72.52,72.37,72.42,235900.0,55.1617,55.2073,55.0931,55.1312,235900.0
2013-09-06 10:30:00,72.43,72.52,72.4,72.42,188700.0,55.1388,55.2073,55.116,55.1312,188700.0
2013-09-06 10:40:00,72.42,72.73,72.41,72.6,405100.0,55.1312,55.3672,55.1236,55.2682,405100.0
2013-09-06 10:50:00,72.6,72.74,72.52,72.74,332100.0,55.2682,55.3748,55.2073,55.3748,332100.0
2013-09-06 11:00:00,72.73,72.92,72.73,72.89,243300.0,55.3672,55.5118,55.3672,55.489,243300.0
2013-09-06 11:10:00,72.9,73.0,72.89,72.93,296300.0,55.4966,55.5727,55.489,55.5195,296300.0
2013-09-06 11:20:00,72.93,73.11,72.93,73.08,265400.0,55.5195,55.6565,55.5195,55.6336,265400.0
2013-09-06 11:30:00,73.08,73.28,73.08,73.25,317300.0,55.6336,55.7859,55.6336,55.7631,317300.0
2013-09-06 11:40:00,73.25,73.38,73.17,73.18,231600.0,55.7631,55.862,55.7022,55.7098,231600.0
2013-09-06 11:50:00,73.18,73.24,73.07,73.24,204500.0,55.7098,55.7555,55.626,55.7555,204500.0
2013-09-06 12:00:00,73.23,73.3,73.21,73.22,98200.0,55.7478,55.8011,55.7326,55.7402,98200.0
2013-09-06 12:10:00,73.22,73.26,73.14,73.24,129800.0,55.7402,55.7707,55.6793,55.7555,129800.0
2013-09-06 12:20:00,73.24,73.25,73.18,73.21,104000.0,55.7555,55.7631,55.7098,55.7326,104000.0
2013-09-06 12:30:00,73.22,73.26,73.14,73.16,130500.0,55.7402,55.7707,55.6793,55.6945,130500.0
2013-09-06 12:40:00,73.16,73.2,73.01,73.01,112300.0,55.6945,55.725,55.5804,55.5804,112300.0
2013-09-06 12:50:00,73.02,73.06,72.93,73.05,115500.0,55.588,55.6184,55.5195,55.6108,115500.0
2013-09-06 13:00:00,73.06,73.32,73.06,73.29,158300.0,55.6184,55.8164,55.6184,55.7935,158300.0
2013-09-06 13:10:00,73.29,73.4,73.27,73.4,153800.0,55.7935,55.8773,55.7783,55.8773,153800.0
2013-09-06 13:20:00,73.4,73.4,73.31,73.34,132800.0,55.8773,55.8773,55.8087,55.8316,132800.0
2013-09-06 13:30:00,73.34,73.46,73.31,73.41,139300.0,55.8316,55.9229,55.8087,55.8849,139300.0
2013-09-06 13:40:00,73.4,73.41,73.27,73.37,114500.0,55.8773,55.8849,55.7783,55.8544,114500.0
2013-09-06 13:50:00,73.38,73.48,73.35,73.38,108000.0,55.862,55.9382,55.8392,55.862,108000.0
2013-09-06 14:00:00,73.38,73.39,73.2,73.22,117800.0,55.862,55.8696,55.725,55.7402,117800.0
2013-09-06 14:10:00,73.22,73.24,73.13,73.21,111000.0,55.7402,55.7555,55.6717,55.7326,111000.0
2013-09-06 14:20:00,73.22,73.4,73.21,73.39,144200.0,55.7402,55.8773,55.7326,55.8696,144200.0
2013-09-06 14:30:00,73.4,73.46,73.37,73.41,115000.0,55.8773,55.9229,55.8544,55.8849,115000.0
2013-09-06 14:40:00,73.41,73.42,73.28,73.39,128700.0,55.8849,55.8925,55.7859,55.8696,128700.0
2013-09-06 14:50:00,73.38,73.48,73.2,73.25,164700.0,55.862,55.9382,55.725,55.7631,164700.0
2013-09-06 15:00:00,73.24,73.24,73.06,73.12,163900.0,55.7555,55.7555,55.6184,55.6641,163900.0
2013-09-06 15:10:00,73.11,73.13,73.0,73.08,212300.0,55.6565,55.6717,55.5727,55.6336,212300.0
2013-09-06 15:20:00,73.09,73.14,73.05,73.08,139800.0,55.6413,55.6793,55.6108,55.6336,139800.0
2013-09-06 15:30:00,73.08,73.08,72.86,72.93,212700.0,55.6336,55.6336,55.4662,55.5195,212700.0
2013-09-06 15:40:00,72.93,73.0,72.8,72.8,277900.0,55.5195,55.5727,55.4205,55.4205,277900.0
2013-09-06 15:50:00,72.81,72.85,72.64,72.71,694400.0,55.4281,55.4586,55.2987,55.352,694400.0
2013-09-09 09:30:00,72.98,73.33,72.9,73.2,200600.0,55.5575,55.824,55.4966,55.725,200600.0
2013-09-09 09:40:00,73.2,73.47,73.17,73.4,210100.0,55.725,55.9305,55.7022,55.8773,210100.0
2013-09-09 09:50:00,73.4,73.63,73.36,73.52,327300.0,55.8773,56.0523,55.8468,55.9686,327300.0
2013-09-09 10:00:00,73.51,73.63,73.34,73.58,201800.0,55.961,56.0523,55.8316,56.0143,201800.0
2013-09-09 10:10:00,73.58,73.65,73.42,73.48,139400.0,56.0143,56.0676,55.8925,55.9382,139400.0
2013-09-09 10:20:00,73.48,73.49,73.31,73.36,111100.0,55.9382,55.9458,55.8087,55.8468,111100.0
2013-09-09 10:30:00,73.35,73.42,73.17,73.18,172300.0,55.8392,55.8925,55.7022,55.7098,172300.0
2013-09-09 10:40:00,73.18,73.36,73.16,73.2,121100.0,55.7098,55.8468,55.6945,55.725,121100.0
2013-09-09 10:50:00,73.19,73.21,73.08,73.19,118200.0,55.7174,55.7326,55.6336,55.7174,118200.0
2013-09-09 11:00:00,73.2,73.21,73.04,73.21,138700.0,55.725,55.7326,55.6032,55.7326,138700.0
2013-09-09 11:10:00,73.2,73.25,73.1,73.24,98000.0,55.725,55.7631,55.6489,55.7555,98000.0
2013-09-09 11:20:00,73.24,73.27,73.16,73.17,112800.0,55.7555,55.7783,55.6945,55.7022,112800.0
2013-09-09 11:30:00,73.16,73.33,73.15,73.31,145700.0,55.6945,55.824,55.6869,55.8087,145700.0
2013-09-09 11:40:00,73.31,73.4,73.3,73.32,102800.0,55.8087,55.8773,55.8011,55.8164,102800.0
2013-09-09 11:50:00,73.31,73.36,73.2,73.26,108300.0,55.8087,55.8468,55.725,55.7707,108300.0
2013-09-09 12:00:00,73.27,73.31,73.23,73.25,61000.0,55.7783,55.8087,55.7478,55.7631,61000.0
2013-09-09 12:10:00,73.25,73.45,73.25,73.43,96700.0,55.7631,55.9153,55.7631,55.9001,96700.0
2013-09-09 12:20:00,73.43,73.54,73.41,73.5,131200.0,55.9001,55.9838,55.8849,55.9534,131200.0
2013-09-09 12:30:00,73.5,73.51,73.37,73.39,80500.0,55.9534,55.961,55.8544,55.8696,80500.0
2013-09-09 12:40:00,73.4,73.44,73.37,73.42,47600.0,55.8773,55.9077,55.8544,55.8925,47600.0
2013-09-09 12:50:00,73.42,73.43,73.38,73.4,45000.0,55.8925,55.9001,55.862,55.8773,45000.0
2013-09-09 13:00:00,73.4,73.49,73.37,73.49,79300.0,55.8773,55.9458,55.8544,55.9458,79300.0
2013-09-09 13:10:00,73.48,73.57,73.48,73.51,52200.0,55.9382,56.0067,55.9382,55.961,52200.0
2013-09-09 13:20:00,73.51,73.61,73.49,73.49,123000.0,55.961,56.0371,55.9458,55.9458,123000.0
2013-09-09 13:30:00,73.48,73.57,73.47,73.49,119900.0,55.9382,56.0067,55.9305,55.9458,119900.0
2013-09-09 13:40:00,73.49,73.51,73.44,73.45,117400.0,55.9458,55.961,55.9077,55.9153,117400.0
2013-09-09 13:50:00,73.45,73.54,73.41,73.53,125400.0,55.9153,55.9838,55.8849,55.9762,125400.0
2013-09-09 14:00:00,73.53,73.55,73.46,73.53,203300.0,55.9762,55.9914,55.9229,55.9762,203300.0
2013-09-09 14:10:00,73.53,73.79,73.52,73.77,182800.0,55.9762,56.1741,55.9686,56.1589,182800.0
2013-09-09 14:20:00,73.78,73.79,73.61,73.61,167200.0,56.1665,56.1741,56.0371,56.0371,167200.0
2013-09-09 14:30:00,73.6,73.61,73.53,73.58,92500.0,56.0295,56.0371,55.9762,56.0143,92500.0
2013-09-09 14:40:00,73.58,73.63,73.56,73.6,36500.0,56.0143,56.0523,55.9991,56.0295,36500.0
2013-09-09 14:50:00,73.59,73.67,73.59,73.62,106100.0,56.0219,56.0828,56.0219,56.0447,106100.0
2013-09-09 15:00:00,73.62,73.65,73.56,73.62,98100.0,56.0447,56.0676,55.9991,56.0447,98100.0
2013-09-09 15:10:00,73.62,73.72,73.6,73.64,132100.0,56.0447,56.1209,56.0295,56.06,132100.0
2013-09-09 15:20:00,73.64,73.65,73.52,73.54,107500.0,56.06,56.0676,55.9686,55.9838,107500.0
2013-09-09 15:30:00,73.54,73.62,73.51,73.52,122300.0,55.9838,56.0447,55.961,55.9686,122300.0
2013-09-09 15:40:00,73.52,73.6,73.5,73.55,172400.0,55.9686,56.0295,55.9534,55.9914,172400.0
2013-09-09 15:50:00,73.55,73.62,73.53,73.54,346700.0,55.9914,56.0447,55.9762,55.9838,346700.0
2013-09-10 09:30:00,73.96,74.19,73.94,74.05,301400.0,56.3036,56.4787,56.2883,56.3721,301400.0
2013-09-10 09:40:00,74.03,74.17,74.0,74.02,179400.0,56.3569,56.4634,56.334,56.3492,179400.0
2013-09-10 09:50:00,74.03,74.03,73.78,73.91,216100.0,56.3569,56.3569,56.1665,56.2655,216100.0
2013-09-10 10:00:00,73.92,74.02,73.77,73.8,270600.0,56.2731,56.3492,56.1589,56.1818,270600.0
2013-09-10 10:10:00,73.79,74.03,73.74,73.98,114700.0,56.1741,56.3569,56.1361,56.3188,114700.0
2013-09-10 10:20:00,73.99,74.28,73.99,74.25,130400.0,56.3264,56.5472,56.3264,56.5243,130400.0
2013-09-10 10:30:00,74.26,74.37,74.25,74.31,92800.0,56.5319,56.6157,56.5243,56.57,92800.0
2013-09-10 10:40:00,74.31,74.46,74.28,74.38,99500.0,56.57,56.6842,56.5472,56.6233,99500.0
2013-09-10 10:50:00,74.38,74.45,74.31,74.33,134100.0,56.6233,56.6766,56.57,56.5852,134100.0
2013-09-10 11:00:00,74.33,74.42,74.29,74.34,83400.0,56.5852,56.6538,56.5548,56.5928,83400.0
2013-09-10 11:10:00,74.34,74.38,74.29,74.31,114900.0,56.5928,56.6233,56.5548,56.57,114900.0
2013-09-10 11:20:00,74.31,74.39,74.29,74.32,152900.0,56.57,56.6309,56.5548,56.5776,152900.0
2013-09-10 11:30:00,74.32,74.34,74.16,74.29,152400.0,56.5776,56.5928,56.4558,56.5548,152400.0
2013-09-10 11:40:00,74.29,74.29,74.08,74.11,80700.0,56.5548,56.5548,56.3949,56.4178,80700.0
2013-09-10 11:50:00,74.12,74.26,74.12,74.22,68400.0,56.4254,56.5319,56.4254,56.5015,68400.0
2013-09-10 12:00:00,74.22,74.34,74.2,74.31,76100.0,56.5015,56.5928,56.4863,56.57,76100.0
2013-09-10 12:10:00,74.32,74.33,74.18,74.19,84000.0,56.5776,56.5852,56.471,56.4787,84000.0
2013-09-10 12:20:00,74.19,74.27,74.16,74.18,78600.0,56.4787,56.5396,56.4558,56.471,78600.0
2013-09-10 12:30:00,74.17,74.3,74.16,74.17,115600.0,56.4634,56.5624,56.4558,56.4634,115600.0
2013-09-10 12:40:00,74.17,74.24,74.16,74.24,59300.0,56.4634,56.5167,56.4558,56.5167,59300.0
2013-09-10 12:50:00,74.25,74.3,74.22,74.28,62300.0,56.5243,56.5624,56.5015,56.5472,62300.0
2013-09-10 13:00:00,74.28,74.29,74.2,74.25,36800.0,56.5472,56.5548,56.4863,56.5243,36800.0
2013-09-10 13:10:00,74.25,74.29,74.17,74.28,55900.0,56.5243,56.5548,56.4634,56.5472,55900.0
2013-09-10 13:20:00,74.27,74.32,74.21,74.3,66100.0,56.5396,56.5776,56.4939,56.5624,66100.0
2013-09-10 13:30:00,74.29,74.31,74.22,74.29,71200.0,56.5548,56.57,56.5015,56.5548,71200.0
2013-09-10 13:40:00,74.28,74.31,74.25,74.26,47600.0,56.5472,56.57,56.5243,56.5319,47600.0
2013-09-10 13:50:00,74.25,74.39,74.25,74.39,80800.0,56.5243,56.6309,56.5243,56.6309,80800.0
2013-09-10 14:00:00,74.39,74.48,74.39,74.43,129200.0,56.6309,56.6994,56.6309,56.6614,129200.0
2013-09-10 14:10:00,74.44,74.58,74.41,74.57,162300.0,56.669,56.7756,56.6461,56.7679,162300.0
2013-09-10 14:20:00,74.57,74.57,74.46,74.51,72600.0,56.7679,56.7679,56.6842,56.7223,72600.0
2013-09-10 14:30:00,74.5,74.51,74.41,74.5,85400.0,56.7147,56.7223,56.6461,56.7147,85400.0
2013-09-10 14:40:00,74.48,74.54,74.41,74.53,131800.0,56.6994,56.7451,56.6461,56.7375,131800.0
2013-09-10 14:50:00,74.52,74.59,74.49,74.54,125500.0,56.7299,56.7832,56.707,56.7451,125500.0
2013-09-10 15:00:00,74.54,74.65,74.52,74.54,246200.0,56.7451,56.8288,56.7299,56.7451,246200.0
2013-09-10 15:10:00,74.53,74.59,74.51,74.56,153500.0,56.7375,56.7832,56.7223,56.7603,153500.0
2013-09-10 15:20:00,74.56,74.59,74.52,74.52,156400.0,56.7603,56.7832,56.7299,56.7299,156400.0
2013-09-10 15:30:00,74.52,74.59,74.51,74.56,180500.0,56.7299,56.7832,56.7223,56.7603,180500.0
2013-09-10 15:40:00,74.56,74.58,74.47,74.49,363500.0,56.7603,56.7756,56.6918,56.707,363500.0
2013-09-10 15:50:00,74.49,74.61,74.44,74.6,864600.0,56.707,56.7984,56.669,56.7908,864600.0
2013-09-11 09:30:00,74.72,74.87,74.55,74.74,198600.0,56.8821,56.9963,56.7527,56.8974,198600.0
2013-09-11 09:40:00,74.72,74.74,74.58,74.66,98200.0,56.8821,56.8974,56.7756,56.8365,98200.0
2013-09-11 09:50:00,74.66,74.77,74.51,74.53,116800.0,56.8365,56.9202,56.7223,56.7375,116800.0
2013-09-11 10:00:00,74.51,74.7,74.5,74.64,133100.0,56.7223,56.8669,56.7147,56.8212,133100.0
2013-09-11 10:10:00,74.65,74.7,74.44,74.46,173100.0,56.8288,56.8669,56.669,56.6842,173100.0
2013-09-11 10:20:00,74.46,74.47,74.3,74.39,107200.0,56.6842,56.6918,56.5624,56.6309,107200.0
2013-09-11 10:30:00,74.4,74.57,74.4,74.41,111100.0,56.6385,56.7679,56.6385,56.6461,111100.0
2013-09-11 10:40:00,74.41,74.52,74.37,74.37,96400.0,56.6461,56.7299,56.6157,56.6157,96400.0
2013-09-11 10:50:00,74.37,74.43,74.22,74.27,101800.0,56.6157,56.6614,56.5015,56.5396,101800.0
2013-09-11 11:00:00,74.27,74.33,74.17,74.18,144300.0,56.5396,56.5852,56.4634,56.471,144300.0
2013-09-11 11:10:00,74.18,74.23,74.16,74.19,117900.0,56.471,56.5091,56.4558,56.4787,117900.0
2013-09-11 11:20:00,74.19,74.22,74.17,74.17,118200.0,56.4787,56.5015,56.4634,56.4634,118200.0
2013-09-11 11:30:00,74.17,74.39,74.17,74.28,191800.0,56.4634,56.6309,56.4634,56.5472,191800.0
2013-09-11 11:40:00,74.28,74.29,74.19,74.25,103000.0,56.5472,56.5548,56.4787,56.5243,103000.0
2013-09-11 11:50:00,74.25,74.32,74.19,74.31,95000.0,56.5243,56.5776,56.4787,56.57,95000.0
2013-09-11 12:00:00,74.31,74.38,74.24,74.38,170100.0,56.57,56.6233,56.5167,56.6233,170100.0
2013-09-11 12:10:00,74.39,74.39,74.28,74.31,94500.0,56.6309,56.6309,56.5472,56.57,94500.0
2013-09-11 12:20:00,74.32,74.47,74.32,74.47,80300.0,56.5776,56.6918,56.5776,56.6918,80300.0
2013-09-11 12:30:00,74.48,74.53,74.44,74.52,117500.0,56.6994,56.7375,56.669,56.7299,117500.0
2013-09-11 12:40:00,74.52,74.55,74.45,74.54,97600.0,56.7299,56.7527,56.6766,56.7451,97600.0
2013-09-11 12:50:00,74.54,74.58,74.5,74.5,103200.0,56.7451,56.7756,56.7147,56.7147,103200.0
2013-09-11 13:00:00,74.51,74.53,74.33,74.34,99800.0,56.7223,56.7375,56.5852,56.5928,99800.0
2013-09-11 13:10:00,74.34,74.5,74.28,74.49,80800.0,56.5928,56.7147,56.5472,56.707,80800.0
2013-09-11 13:20:00,74.48,74.57,74.43,74.55,164500.0,56.6994,56.7679,56.6614,56.7527,164500.0
2013-09-11 13:30:00,74.55,74.63,74.51,74.56,82800.0,56.7527,56.8136,56.7223,56.7603,82800.0
2013-09-11 13:40:00,74.56,74.64,74.56,74.64,83000.0,56.7603,56.8212,56.7603,56.8212,83000.0
2013-09-11 13:50:00,74.64,74.67,74.53,74.57,83700.0,56.8212,56.8441,56.7375,56.7679,83700.0
2013-09-11 14:00:00,74.58,74.7,74.56,74.69,97900.0,56.7756,56.8669,56.7603,56.8593,97900.0
2013-09-11 14:10:00,74.69,74.71,74.59,74.7,86600.0,56.8593,56.8745,56.7832,56.8669,86600.0
2013-09-11 14:20:00,74.7,74.78,74.63,74.77,135000.0,56.8669,56.9278,56.8136,56.9202,135000.0
2013-09-11 14:30:00,74.78,74.81,74.69,74.73,75900.0,56.9278,56.9506,56.8593,56.8897,75900.0
2013-09-11 14:40:00,74.73,74.73,74.62,74.67,94000.0,56.8897,56.8897,56.806,56.8441,94000.0
2013-09-11 14:50:00,74.66,74.66,74.53,74.56,85800.0,56.8365,56.8365,56.7375,56.7603,85800.0
2013-09-11 15:00:00,74.57,74.73,74.57,74.66,175200.0,56.7679,56.8897,56.7679,56.8365,175200.0
2013-09-11 15:10:00,74.66,74.7,74.6,74.63,113900.0,56.8365,56.8669,56.7908,56.8136,113900.0
2013-09-11 15:20:00,74.64,74.77,74.63,74.67,149300.0,56.8212,56.9202,56.8136,56.8441,149300.0
2013-09-11 15:30:00,74.67,74.72,74.63,74.72,197800.0,56.8441,56.8821,56.8136,56.8821,197800.0
2013-09-11 15:40:00,74.73,74.9,74.72,74.87,420000.0,56.8897,57.0192,56.8821,56.9963,420000.0
2013-09-11 15:50:00,74.87,75.11,74.84,75.03,994800.0,56.9963,57.179,56.9735,57.1181,994800.0
2013-09-12 09:30:00,75.18,75.2,75.04,75.17,211000.0,57.2323,57.2475,57.1257,57.2247,211000.0
2013-09-12 09:40:00,75.18,75.3,75.09,75.21,294200.0,57.2323,57.3237,57.1638,57.2552,294200.0
2013-09-12 09:50:00,75.21,75.39,75.11,75.36,253700.0,57.2552,57.3922,57.179,57.3693,253700.0
2013-09-12 10:00:00,75.35,75.69,75.34,75.67,212200.0,57.3617,57.6206,57.3541,57.6053,212200.0
2013-09-12 10:10:00,75.68,75.74,75.62,75.68,230400.0,57.613,57.6586,57.5673,57.613,230400.0
2013-09-12 10:20:00,75.68,75.7,75.5,75.58,161800.0,57.613,57.6282,57.4759,57.5368,161800.0
2013-09-12 10:30:00,75.59,75.6,75.46,75.54,139300.0,57.5444,57.552,57.4455,57.5064,139300.0
2013-09-12 10:40:00,75.55,75.68,75.55,75.58,206200.0,57.514,57.613,57.514,57.5368,206200.0
2013-09-12 10:50:00,75.56,75.57,75.35,75.43,185400.0,57.5216,57.5292,57.3617,57.4226,185400.0
2013-09-12 11:00:00,75.42,75.5,75.38,75.43,155600.0,57.415,57.4759,57.3846,57.4226,155600.0
2013-09-12 11:10:00,75.43,75.44,75.22,75.28,150300.0,57.4226,57.4302,57.2628,57.3084,150300.0
2013-09-12 11:20:00,75.28,75.44,75.25,75.35,132000.0,57.3084,57.4302,57.2856,57.3617,132000.0
2013-09-12 11:30:00,75.34,75.37,75.18,75.21,123900.0,57.3541,57.377,57.2323,57.2552,123900.0
2013-09-12 11:40:00,75.2,75.34,75.2,75.24,97100.0,57.2475,57.3541,57.2475,57.278,97100.0
2013-09-12 11:50:00,75.25,75.33,75.19,75.25,105300.0,57.2856,57.3465,57.2399,57.2856,105300.0
2013-09-12 12:00:00,75.26,75.32,75.2,75.26,104300.0,57.2932,57.3389,57.2475,57.2932,104300.0
2013-09-12 12:10:00,75.27,75.29,75.2,75.25,100700.0,57.3008,57.3161,57.2475,57.2856,100700.0
2013-09-12 12:20:00,75.24,75.24,75.06,75.2,100200.0,57.278,57.278,57.141,57.2475,100200.0
2013-09-12 12:30:00,75.19,75.21,74.98,75.06,226700.0,57.2399,57.2552,57.0801,57.141,226700.0
2013-09-12 12:40:00,75.05,75.07,75.01,75.04,69700.0,57.1334,57.1486,57.1029,57.1257,69700.0
2013-09-12 12:50:00,75.04,75.11,74.97,75.11,65400.0,57.1257,57.179,57.0724,57.179,65400.0
2013-09-12 13:00:00,75.1,75.26,75.1,75.25,106900.0,57.1714,57.2932,57.1714,57.2856,106900.0
2013-09-12 13:10:00,75.25,75.36,75.25,75.35,216800.0,57.2856,57.3693,57.2856,57.3617,216800.0
2013-09-12 13:20:00,75.35,75.35,75.22,75.22,107500.0,57.3617,57.3617,57.2628,57.2628,107500.0
2013-09-12 13:30:00,75.23,75.25,75.18,75.19,112900.0,57.2704,57.2856,57.2323,57.2399,112900.0
2013-09-12 13:40:00,75.19,75.25,75.17,75.18,103400.0,57.2399,57.2856,57.2247,57.2323,103400.0
2013-09-12 13:50:00,75.18,75.22,75.13,75.13,57900.0,57.2323,57.2628,57.1943,57.1943,57900.0
2013-09-12 14:00:00,75.13,75.3,75.12,75.29,87600.0,57.1943,57.3237,57.1866,57.3161,87600.0
2013-09-12 14:10:00,75.3,75.3,75.16,75.22,84300.0,57.3237,57.3237,57.2171,57.2628,84300.0
2013-09-12 14:20:00,75.23,75.32,75.2,75.31,100100.0,57.2704,57.3389,57.2475,57.3313,100100.0
2013-09-12 14:30:00,75.3,75.31,75.13,75.15,120900.0,57.3237,57.3313,57.1943,57.2095,120900.0
2013-09-12 14:40:00,75.15,75.32,75.15,75.31,131400.0,57.2095,57.3389,57.2095,57.3313,131400.0
2013-09-12 14:50:00,75.31,75.32,75.24,75.3,158800.0,57.3313,57.3389,57.278,57.3237,158800.0
2013-09-12 15:00:00,75.3,75.31,75.23,75.25,200600.0,57.3237,57.3313,57.2704,57.2856,200600.0
2013-09-12 15:10:00,75.25,75.26,75.16,75.21,183300.0,57.2856,57.2932,57.2171,57.2552,183300.0
2013-09-12 15:20:00,75.21,75.33,75.2,75.32,177800.0,57.2552,57.3465,57.2475,57.3389,177800.0
2013-09-12 15:30:00,75.32,75.37,75.3,75.35,265300.0,57.3389,57.377,57.3237,57.3617,265300.0
2013-09-12 15:40:00,75.34,75.39,75.28,75.33,334900.0,57.3541,57.3922,57.3084,57.3465,334900.0
2013-09-12 15:50:00,75.33,75.4,75.28,75.39,627000.0,57.3465,57.3998,57.3084,57.3922,627000.0
2013-09-13 09:30:00,75.22,75.4,75.1,75.32,206700.0,57.2628,57.3998,57.1714,57.3389,206700.0
2013-09-13 09:40:00,75.34,75.4,75.27,75.29,142200.0,57.3541,57.3998,57.3008,57.3161,142200.0
2013-09-13 09:50:00,75.31,75.41,75.17,75.3,131500.0,57.3313,57.4074,57.2247,57.3237,131500.0
2013-09-13 10:00:00,75.3,75.31,74.99,75.03,200400.0,57.3237,57.3313,57.0877,57.1181,200400.0
2013-09-13 10:10:00,75.02,75.04,74.84,74.88,176500.0,57.1105,57.1257,56.9735,57.0039,176500.0
2013-09-13 10:20:00,74.88,74.96,74.86,74.93,100500.0,57.0039,57.0648,56.9887,57.042,100500.0
2013-09-13 10:30:00,74.94,75.04,74.94,75.02,97600.0,57.0496,57.1257,57.0496,57.1105,97600.0
2013-09-13 10:40:00,75.01,75.11,74.95,74.97,109300.0,57.1029,57.179,57.0572,57.0724,109300.0
2013-09-13 10:50:00,74.97,75.02,74.95,74.99,68900.0,57.0724,57.1105,57.0572,57.0877,68900.0
2013-09-13 11:00:00,74.98,75.03,74.95,74.98,81600.0,57.0801,57.1181,57.0572,57.0801,81600.0
2013-09-13 11:10:00,74.98,75.01,74.96,74.99,52000.0,57.0801,57.1029,57.0648,57.0877,52000.0
2013-09-13 11:20:00,74.98,75.04,74.94,74.97,108500.0,57.0801,57.1257,57.0496,57.0724,108500.0
2013-09-13 11:30:00,74.97,75.12,74.97,75.04,65500.0,57.0724,57.1866,57.0724,57.1257,65500.0
2013-09-13 11:40:00,75.03,75.11,74.96,75.09,108000.0,57.1181,57.179,57.0648,57.1638,108000.0
2013-09-13 11:50:00,75.08,75.17,75.08,75.16,110700.0,57.1562,57.2247,57.1562,57.2171,110700.0
2013-09-13 12:00:00,75.17,75.24,75.1,75.24,111700.0,57.2247,57.278,57.1714,57.278,111700.0
2013-09-13 12:10:00,75.24,75.35,75.22,75.32,81300.0,57.278,57.3617,57.2628,57.3389,81300.0
2013-09-13 12:20:00,75.33,75.36,75.28,75.31,72800.0,57.3465,57.3693,57.3084,57.3313,72800.0
2013-09-13 12:30:00,75.31,75.32,75.21,75.21,85000.0,57.3313,57.3389,57.2552,57.2552,85000.0
2013-09-13 12:40:00,75.21,75.26,75.21,75.25,47900.0,57.2552,57.2932,57.2552,57.2856,47900.0
2013-09-13 12:50:00,75.25,75.26,75.13,75.13,56600.0,57.2856,57.2932,57.1943,57.1943,56600.0
2013-09-13 13:00:00,75.14,75.24,75.14,75.21,52900.0,57.2019,57.278,57.2019,57.2552,52900.0
2013-09-13 13:10:00,75.21,75.24,75.18,75.23,55300.0,57.2552,57.278,57.2323,57.2704,55300.0
2013-09-13 13:20:00,75.22,75.32,75.21,75.31,62400.0,57.2628,57.3389,57.2552,57.3313,62400.0
2013-09-13 13:30:00,75.31,75.32,75.23,75.25,61400.0,57.3313,57.3389,57.2704,57.2856,61400.0
2013-09-13 13:40:00,75.25,75.33,75.25,75.3,96900.0,57.2856,57.3465,57.2856,57.3237,96900.0
2013-09-13 13:50:00,75.3,75.36,75.3,75.3,64500.0,57.3237,57.3693,57.3237,57.3237,64500.0
2013-09-13 14:00:00,75.3,75.37,75.28,75.28,145000.0,57.3237,57.377,57.3084,57.3084,145000.0
2013-09-13 14:10:00,75.29,75.3,75.21,75.22,91200.0,57.3161,57.3237,57.2552,57.2628,91200.0
2013-09-13 14:20:00,75.22,75.23,75.15,75.15,64900.0,57.2628,57.2704,57.2095,57.2095,64900.0
2013-09-13 14:30:00,75.14,75.17,75.08,75.14,91700.0,57.2019,57.2247,57.1562,57.2019,91700.0
2013-09-13 14:40:00,75.14,75.21,75.12,75.21,66900.0,57.2019,57.2552,57.1866,57.2552,66900.0
2013-09-13 14:50:00,75.22,75.24,75.16,75.19,103200.0,57.2628,57.278,57.2171,57.2399,103200.0
2013-09-13 15:00:00,75.2,75.2,75.11,75.13,143100.0,57.2475,57.2475,57.179,57.1943,143100.0
2013-09-13 15:10:00,75.13,75.14,75.06,75.12,113000.0,57.1943,57.2019,57.141,57.1866,113000.0
2013-09-13 15:20:00,75.12,75.15,75.11,75.12,94400.0,57.1866,57.2095,57.179,57.1866,94400.0
2013-09-13 15:30:00,75.12,75.13,75.06,75.09,156000.0,57.1866,57.1943,57.141,57.1638,156000.0
2013-09-13 15:40:00,75.09,75.12,75.06,75.1,286400.0,57.1638,57.1866,57.141,57.1714,286400.0
2013-09-13 15:50:00,75.1,75.13,75.03,75.12,438000.0,57.1714,57.1943,57.1181,57.1866,438000.0
2013-09-16 09:30:00,75.96,76.29,75.56,75.73,476400.0,57.8261,58.0773,57.5216,57.651,476400.0
2013-09-16 09:40:00,75.74,75.86,75.43,75.57,190400.0,57.6586,57.75,57.4226,57.5292,190400.0
2013-09-16 09:50:00,75.56,75.85,75.56,75.73,199700.0,57.5216,57.7424,57.5216,57.651,199700.0
2013-09-16 10:00:00,75.71,75.82,75.53,75.53,318300.0,57.6358,57.7195,57.4988,57.4988,318300.0
2013-09-16 10:10:00,75.53,75.81,75.48,75.78,202800.0,57.4988,57.7119,57.4607,57.6891,202800.0
2013-09-16 10:20:00,75.78,75.85,75.65,75.83,144700.0,57.6891,57.7424,57.5901,57.7271,144700.0
2013-09-16 10:30:00,75.82,75.82,75.61,75.7,115200.0,57.7195,57.7195,57.5597,57.6282,115200.0
2013-09-16 10:40:00,75.71,75.73,75.57,75.59,148100.0,57.6358,57.651,57.5292,57.5444,148100.0
2013-09-16 10:50:00,75.59,75.69,75.57,75.67,111800.0,57.5444,57.6206,57.5292,57.6053,111800.0
2013-09-16 11:00:00,75.67,75.7,75.57,75.68,97100.0,57.6053,57.6282,57.5292,57.613,97100.0
2013-09-16 11:10:00,75.67,75.69,75.58,75.63,85200.0,57.6053,57.6206,57.5368,57.5749,85200.0
2013-09-16 11:20:00,75.64,75.72,75.61,75.71,90700.0,57.5825,57.6434,57.5597,57.6358,90700.0
2013-09-16 11:30:00,75.71,75.76,75.71,75.75,142100.0,57.6358,57.6739,57.6358,57.6662,142100.0
2013-09-16 11:40:00,75.75,75.76,75.63,75.65,107900.0,57.6662,57.6739,57.5749,57.5901,107900.0
2013-09-16 11:50:00,75.65,75.77,75.64,75.76,97900.0,57.5901,57.6815,57.5825,57.6739,97900.0
2013-09-16 12:00:00,75.76,75.78,75.62,75.62,103000.0,57.6739,57.6891,57.5673,57.5673,103000.0
2013-09-16 12:10:00,75.62,75.68,75.61,75.67,80100.0,57.5673,57.613,57.5597,57.6053,80100.0
2013-09-16 12:20:00,75.67,75.67,75.53,75.53,93200.0,57.6053,57.6053,57.4988,57.4988,93200.0
2013-09-16 12:30:00,75.54,75.6,75.47,75.6,138200.0,57.5064,57.552,57.4531,57.552,138200.0
2013-09-16 12:40:00,75.59,75.66,75.59,75.64,81200.0,57.5444,57.5977,57.5444,57.5825,81200.0
2013-09-16 12:50:00,75.65,75.66,75.59,75.62,93800.0,57.5901,57.5977,57.5444,57.5673,93800.0
2013-09-16 13:00:00,75.62,75.62,75.42,75.43,72800.0,57.5673,57.5673,57.415,57.4226,72800.0
2013-09-16 13:10:00,75.42,75.56,75.39,75.56,83000.0,57.415,57.5216,57.3922,57.5216,83000.0
2013-09-16 13:20:00,75.55,75.65,75.54,75.63,64600.0,57.514,57.5901,57.5064,57.5749,64600.0
2013-09-16 13:30:00,75.64,75.65,75.55,75.57,87400.0,57.5825,57.5901,57.514,57.5292,87400.0
2013-09-16 13:40:00,75.58,75.58,75.35,75.47,168000.0,57.5368,57.5368,57.3617,57.4531,168000.0
2013-09-16 13:50:00,75.46,75.55,75.45,75.54,86700.0,57.4455,57.514,57.4379,57.5064,86700.0
2013-09-16 14:00:00,75.55,75.56,75.48,75.49,111900.0,57.514,57.5216,57.4607,57.4683,111900.0
2013-09-16 14:10:00,75.49,75.49,75.38,75.46,126600.0,57.4683,57.4683,57.3846,57.4455,126600.0
2013-09-16 14:20:00,75.46,75.48,75.37,75.38,49900.0,57.4455,57.4607,57.377,57.3846,49900.0
2013-09-16 14:30:00,75.38,75.38,75.2,75.25,183000.0,57.3846,57.3846,57.2475,57.2856,183000.0
2013-09-16 14:40:00,75.26,75.41,75.25,75.39,101200.0,57.2932,57.4074,57.2856,57.3922,101200.0
2013-09-16 14:50:00,75.37,75.41,75.3,75.3,133700.0,57.377,57.4074,57.3237,57.3237,133700.0
2013-09-16 15:00:00,75.3,75.46,75.27,75.45,219000.0,57.3237,57.4455,57.3008,57.4379,219000.0
2013-09-16 15:10:00,75.45,75.56,75.45,75.56,115700.0,57.4379,57.5216,57.4379,57.5216,115700.0
2013-09-16 15:20:00,75.56,75.59,75.45,75.46,133600.0,57.5216,57.5444,57.4379,57.4455,133600.0
2013-09-16 15:30:00,75.46,75.52,75.35,75.41,171200.0,57.4455,57.4911,57.3617,57.4074,171200.0
2013-09-16 15:40:00,75.41,75.5,75.37,75.5,244200.0,57.4074,57.4759,57.377,57.4759,244200.0
2013-09-16 15:50:00,75.49,75.55,75.48,75.53,408900.0,57.4683,57.514,57.4607,57.4988,408900.0
2013-09-17 09:30:00,75.66,76.05,75.57,75.75,284300.0,57.5977,57.8946,57.5292,57.6662,284300.0
2013-09-17 09:40:00,75.76,75.8,75.64,75.77,136700.0,57.6739,57.7043,57.5825,57.6815,136700.0
2013-09-17 09:50:00,75.77,75.95,75.77,75.8,152000.0,57.6815,57.8185,57.6815,57.7043,152000.0
2013-09-17 10:00:00,75.77,75.98,75.7,75.98,121600.0,57.6815,57.8413,57.6282,57.8413,121600.0
2013-09-17 10:10:00,75.98,76.08,75.94,76.04,151800.0,57.8413,57.9175,57.8109,57.887,151800.0
2013-09-17 10:20:00,76.03,76.03,75.97,76.0,104300.0,57.8794,57.8794,57.8337,57.8566,104300.0
2013-09-17 10:30:00,76.01,76.15,75.97,76.0,153600.0,57.8642,57.9707,57.8337,57.8566,153600.0
2013-09-17 10:40:00,76.0,76.05,75.94,75.98,112900.0,57.8566,57.8946,57.8109,57.8413,112900.0
2013-09-17 10:50:00,75.98,76.01,75.89,75.97,130100.0,57.8413,57.8642,57.7728,57.8337,130100.0
2013-09-17 11:00:00,75.95,76.08,75.92,76.07,87900.0,57.8185,57.9175,57.7957,57.9098,87900.0
2013-09-17 11:10:00,76.07,76.1,76.03,76.06,128500.0,57.9098,57.9327,57.8794,57.9022,128500.0
2013-09-17 11:20:00,76.06,76.07,75.93,75.98,122700.0,57.9022,57.9098,57.8033,57.8413,122700.0
2013-09-17 11:30:00,75.99,76.0,75.87,75.89,84600.0,57.8489,57.8566,57.7576,57.7728,84600.0
2013-09-17 11:40:00,75.89,75.96,75.85,75.94,73100.0,57.7728,57.8261,57.7424,57.8109,73100.0
2013-09-17 11:50:00,75.94,75.95,75.87,75.88,151800.0,57.8109,57.8185,57.7576,57.7652,151800.0
2013-09-17 12:00:00,75.88,75.91,75.87,75.87,217400.0,57.7652,57.788,57.7576,57.7576,217400.0
2013-09-17 12:10:00,75.88,75.88,75.79,75.86,103600.0,57.7652,57.7652,57.6967,57.75,103600.0
2013-09-17 12:20:00,75.86,75.87,75.8,75.86,76100.0,57.75,57.7576,57.7043,57.75,76100.0
2013-09-17 12:30:00,75.87,75.87,75.73,75.85,107000.0,57.7576,57.7576,57.651,57.7424,107000.0
2013-09-17 12:40:00,75.85,75.95,75.85,75.86,55400.0,57.7424,57.8185,57.7424,57.75,55400.0
2013-09-17 12:50:00,75.87,75.91,75.7,75.9,246100.0,57.7576,57.788,57.6282,57.7804,246100.0
2013-09-17 13:00:00,75.9,75.95,75.88,75.88,61500.0,57.7804,57.8185,57.7652,57.7652,61500.0
2013-09-17 13:10:00,75.87,75.95,75.87,75.9,111900.0,57.7576,57.8185,57.7576,57.7804,111900.0
2013-09-17 13:20:00,75.89,75.96,75.89,75.94,106300.0,57.7728,57.8261,57.7728,57.8109,106300.0
2013-09-17 13:30:00,75.95,75.98,75.92,75.94,70000.0,57.8185,57.8413,57.7957,57.8109,70000.0
2013-09-17 13:40:00,75.94,75.97,75.91,75.93,127300.0,57.8109,57.8337,57.788,57.8033,127300.0
2013-09-17 13:50:00,75.93,75.95,75.89,75.93,86100.0,57.8033,57.8185,57.7728,57.8033,86100.0
2013-09-17 14:00:00,75.93,75.96,75.92,75.95,124900.0,57.8033,57.8261,57.7957,57.8185,124900.0
2013-09-17 14:10:00,75.95,76.04,75.94,76.04,106800.0,57.8185,57.887,57.8109,57.887,106800.0
2013-09-17 14:20:00,76.04,76.11,76.02,76.1,89600.0,57.887,57.9403,57.8718,57.9327,89600.0
2013-09-17 14:30:00,76.09,76.12,76.05,76.1,102700.0,57.9251,57.9479,57.8946,57.9327,102700.0
2013-09-17 14:40:00,76.09,76.14,76.05,76.08,111500.0,57.9251,57.9631,57.8946,57.9175,111500.0
2013-09-17 14:50:00,76.08,76.12,76.04,76.08,154700.0,57.9175,57.9479,57.887,57.9175,154700.0
2013-09-17 15:00:00,76.08,76.12,76.05,76.1,162100.0,57.9175,57.9479,57.8946,57.9327,162100.0
2013-09-17 15:10:00,76.11,76.13,76.09,76.12,133300.0,57.9403,57.9555,57.9251,57.9479,133300.0
2013-09-17 15:20:00,76.12,76.12,76.05,76.06,104200.0,57.9479,57.9479,57.8946,57.9022,104200.0
2013-09-17 15:30:00,76.07,76.07,75.9,75.92,218600.0,57.9098,57.9098,57.7804,57.7957,218600.0
2013-09-17 15:40:00,75.92,75.92,75.76,75.78,336300.0,57.7957,57.7957,57.6739,57.6891,336300.0
2013-09-17 15:50:00,75.78,75.81,75.74,75.81,536700.0,57.6891,57.7119,57.6586,57.7119,536700.0
2013-09-18 09:30:00,75.8,76.45,75.76,76.29,435500.0,57.7043,58.1991,57.6739,58.0773,435500.0
2013-09-18 09:40:00,76.29,76.3,76.01,76.13,180800.0,58.0773,58.0849,57.8642,57.9555,180800.0
2013-09-18 09:50:00,76.12,76.13,75.98,75.99,135200.0,57.9479,57.9555,57.8413,57.8489,135200.0
2013-09-18 10:00:00,76.0,76.06,75.9,75.98,143000.0,57.8566,57.9022,57.7804,57.8413,143000.0
2013-09-18 10:10:00,75.98,76.13,75.92,76.06,99300.0,57.8413,57.9555,57.7957,57.9022,99300.0
2013-09-18 10:20:00,76.06,76.1,76.01,76.01,89800.0,57.9022,57.9327,57.8642,57.8642,89800.0
2013-09-18 10:30:00,76.01,76.1,75.92,75.92,105100.0,57.8642,57.9327,57.7957,57.7957,105100.0
2013-09-18 10:40:00,75.92,75.94,75.82,75.89,82100.0,57.7957,57.8109,57.7195,57.7728,82100.0
2013-09-18 10:50:00,75.89,76.0,75.89,75.99,70500.0,57.7728,57.8566,57.7728,57.8489,70500.0
2013-09-18 11:00:00,75.99,76.04,75.92,75.93,105600.0,57.8489,57.887,57.7957,57.8033,105600.0
2013-09-18 11:10:00,75.94,75.95,75.77,75.8,115500.0,57.8109,57.8185,57.6815,57.7043,115500.0
2013-09-18 11:20:00,75.8,75.81,75.67,75.69,100200.0,57.7043,57.7119,57.6053,57.6206,100200.0
2013-09-18 11:30:00,75.7,75.73,75.64,75.72,64100.0,57.6282,57.651,57.5825,57.6434,64100.0
2013-09-18 11:40:00,75.73,75.77,75.62,75.62,351800.0,57.651,57.6815,57.5673,57.5673,351800.0
2013-09-18 11:50:00,75.63,75.65,75.43,75.45,124000.0,57.5749,57.5901,57.4226,57.4379,124000.0
2013-09-18 12:00:00,75.44,75.58,75.44,75.56,78400.0,57.4302,57.5368,57.4302,57.5216,78400.0
2013-09-18 12:10:00,75.56,75.62,75.56,75.6,147000.0,57.5216,57.5673,57.5216,57.552,147000.0
2013-09-18 12:20:00,75.6,75.65,75.57,75.58,70200.0,57.552,57.5901,57.5292,57.5368,70200.0
2013-09-18 12:30:00,75.59,75.61,75.57,75.6,50300.0,57.5444,57.5597,57.5292,57.552,50300.0
2013-09-18 12:40:00,75.59,75.65,75.58,75.58,50900.0,57.5444,57.5901,57.5368,57.5368,50900.0
2013-09-18 12:50:00,75.58,75.61,75.53,75.53,60900.0,57.5368,57.5597,57.4988,57.4988,60900.0
2013-09-18 13:00:00,75.53,75.59,75.5,75.5,62400.0,57.4988,57.5444,57.4759,57.4759,62400.0
2013-09-18 13:10:00,75.51,75.65,75.51,75.59,78500.0,57.4835,57.5901,57.4835,57.5444,78500.0
2013-09-18 13:20:00,75.59,75.65,75.54,75.56,120400.0,57.5444,57.5901,57.5064,57.5216,120400.0
2013-09-18 13:30:00,75.56,75.58,75.5,75.56,82700.0,57.5216,57.5368,57.4759,57.5216,82700.0
2013-09-18 13:40:00,75.56,75.59,75.44,75.44,126600.0,57.5216,57.5444,57.4302,57.4302,126600.0
2013-09-18 13:50:00,75.45,75.47,75.35,75.44,132100.0,57.4379,57.4531,57.3617,57.4302,132100.0
2013-09-18 14:00:00,75.45,76.26,75.45,76.22,826700.0,57.4379,58.0545,57.4379,58.024,826700.0
2013-09-18 14:10:00,76.23,76.84,76.23,76.81,475800.0,58.0316,58.496,58.0316,58.4732,475800.0
2013-09-18 14:20:00,76.79,77.02,76.79,76.95,641800.0,58.458,58.6331,58.458,58.5798,641800.0
2013-09-18 14:30:00,76.95,77.3,76.95,77.24,613000.0,58.5798,58.8462,58.5798,58.8005,613000.0
2013-09-18 14:40:00,77.23,77.49,77.19,77.47,371800.0,58.7929,58.9909,58.7625,58.9756,371800.0
2013-09-18 14:50:00,77.46,77.94,77.45,77.94,520900.0,58.968,59.3334,58.9604,59.3334,520900.0
2013-09-18 15:00:00,77.95,77.98,77.5,77.51,439300.0,59.341,59.3639,58.9985,59.0061,439300.0
2013-09-18 15:10:00,77.51,77.67,77.44,77.65,282000.0,59.0061,59.1279,58.9528,59.1127,282000.0
2013-09-18 15:20:00,77.65,77.67,77.38,77.43,297600.0,59.1127,59.1279,58.9071,58.9452,297600.0
2013-09-18 15:30:00,77.42,77.66,77.36,77.64,315500.0,58.9376,59.1203,58.8919,59.105,315500.0
2013-09-18 15:40:00,77.64,77.64,77.47,77.48,504800.0,59.105,59.105,58.9756,58.9832,504800.0
2013-09-18 15:50:00,77.47,77.5,77.35,77.37,938900.0,58.9756,58.9985,58.8843,58.8995,938900.0
2013-09-19 09:30:00,77.89,78.05,77.84,77.96,358000.0,59.2954,59.4172,59.2573,59.3486,358000.0
2013-09-19 09:40:00,77.96,78.23,77.95,78.19,240200.0,59.3486,59.5542,59.341,59.5237,240200.0
2013-09-19 09:50:00,78.19,78.49,78.17,78.29,347500.0,59.5237,59.7521,59.5085,59.5999,347500.0
2013-09-19 10:00:00,78.27,78.52,78.13,78.26,552300.0,59.5846,59.775,59.4781,59.577,552300.0
2013-09-19 10:10:00,78.26,78.4,78.18,78.26,238400.0,59.577,59.6836,59.5161,59.577,238400.0
2013-09-19 10:20:00,78.25,78.31,78.18,78.19,164500.0,59.5694,59.6151,59.5161,59.5237,164500.0
2013-09-19 10:30:00,78.2,78.32,78.1,78.28,177700.0,59.5314,59.6227,59.4552,59.5923,177700.0
2013-09-19 10:40:00,78.28,78.35,78.14,78.14,124800.0,59.5923,59.6455,59.4857,59.4857,124800.0
2013-09-19 10:50:00,78.14,78.3,78.11,78.2,125400.0,59.4857,59.6075,59.4628,59.5314,125400.0
2013-09-19 11:00:00,78.2,78.2,78.11,78.11,95500.0,59.5314,59.5314,59.4628,59.4628,95500.0
2013-09-19 11:10:00,78.11,78.2,78.03,78.19,113200.0,59.4628,59.5314,59.4019,59.5237,113200.0
2013-09-19 11:20:00,78.19,78.19,78.1,78.14,82100.0,59.5237,59.5237,59.4552,59.4857,82100.0
2013-09-19 11:30:00,78.14,78.14,78.0,78.01,99000.0,59.4857,59.4857,59.3791,59.3867,99000.0
2013-09-19 11:40:00,78.0,78.0,77.73,77.74,147400.0,59.3791,59.3791,59.1736,59.1812,147400.0
2013-09-19 11:50:00,77.75,77.9,77.68,77.88,122200.0,59.1888,59.303,59.1355,59.2877,122200.0
2013-09-19 12:00:00,77.87,77.95,77.83,77.93,89300.0,59.2801,59.341,59.2497,59.3258,89300.0
2013-09-19 12:10:00,77.94,77.98,77.88,77.92,64600.0,59.3334,59.3639,59.2877,59.3182,64600.0
2013-09-19 12:20:00,77.92,77.93,77.8,77.84,133000.0,59.3182,59.3258,59.2268,59.2573,133000.0
2013-09-19 12:30:00,77.83,77.88,77.76,77.87,75700.0,59.2497,59.2877,59.1964,59.2801,75700.0
2013-09-19 12:40:00,77.87,77.88,77.67,77.7,84400.0,59.2801,59.2877,59.1279,59.1507,84400.0
2013-09-19 12:50:00,77.69,77.83,77.64,77.82,110900.0,59.1431,59.2497,59.105,59.2421,110900.0
2013-09-19 13:00:00,77.82,77.97,77.82,77.91,146700.0,59.2421,59.3563,59.2421,59.3106,146700.0
2013-09-19 13:10:00,77.91,78.0,77.87,77.97,103400.0,59.3106,59.3791,59.2801,59.3563,103400.0
2013-09-19 13:20:00,77.97,78.01,77.97,78.0,82200.0,59.3563,59.3867,59.3563,59.3791,82200.0
2013-09-19 13:30:00,77.99,78.12,77.97,78.11,139300.0,59.3715,59.4705,59.3563,59.4628,139300.0
2013-09-19 13:40:00,78.11,78.16,78.07,78.16,84000.0,59.4628,59.5009,59.4324,59.5009,84000.0
2013-09-19 13:50:00,78.16,78.18,78.02,78.03,124000.0,59.5009,59.5161,59.3943,59.4019,124000.0
2013-09-19 14:00:00,78.03,78.2,78.02,78.19,123400.0,59.4019,59.5314,59.3943,59.5237,123400.0
2013-09-19 14:10:00,78.19,78.24,78.14,78.23,111200.0,59.5237,59.5618,59.4857,59.5542,111200.0
2013-09-19 14:20:00,78.22,78.24,78.17,78.23,82200.0,59.5466,59.5618,59.5085,59.5542,82200.0
2013-09-19 14:30:00,78.22,78.22,78.11,78.19,79800.0,59.5466,59.5466,59.4628,59.5237,79800.0
2013-09-19 14:40:00,78.19,78.27,78.13,78.25,91100.0,59.5237,59.5846,59.4781,59.5694,91100.0
2013-09-19 14:50:00,78.25,78.44,78.2,78.43,201000.0,59.5694,59.7141,59.5314,59.7064,201000.0
2013-09-19 15:00:00,78.43,78.53,78.35,78.5,193500.0,59.7064,59.7826,59.6455,59.7597,193500.0
2013-09-19 15:10:00,78.5,78.53,78.41,78.43,216200.0,59.7597,59.7826,59.6912,59.7064,216200.0
2013-09-19 15:20:00,78.43,78.6,78.41,78.59,324200.0,59.7064,59.8359,59.6912,59.8282,324200.0
2013-09-19 15:30:00,78.6,78.69,78.55,78.62,283100.0,59.8359,59.9044,59.7978,59.8511,283100.0
2013-09-19 15:40:00,78.61,78.72,78.61,78.7,386900.0,59.8435,59.9272,59.8435,59.912,386900.0
2013-09-19 15:50:00,78.69,78.71,78.5,78.51,547800.0,59.9044,59.9196,59.7597,59.7673,547800.0
2013-09-20 09:30:00,78.84,78.84,78.45,78.57,2470000.0,60.0186,60.0186,59.7217,59.813,2470000.0
2013-09-20 09:40:00,78.54,78.72,78.53,78.55,251500.0,59.7902,59.9272,59.7826,59.7978,251500.0
2013-09-20 09:50:00,78.53,78.57,78.27,78.34,179700.0,59.7826,59.813,59.5846,59.6379,179700.0
2013-09-20 10:00:00,78.33,78.49,78.27,78.41,234000.0,59.6303,59.7521,59.5846,59.6912,234000.0
2013-09-20 10:10:00,78.41,78.41,78.11,78.37,176900.0,59.6912,59.6912,59.4628,59.6608,176900.0
2013-09-20 10:20:00,78.37,78.39,78.18,78.23,138800.0,59.6608,59.676,59.5161,59.5542,138800.0
2013-09-20 10:30:00,78.23,78.36,78.18,78.22,127800.0,59.5542,59.6532,59.5161,59.5466,127800.0
2013-09-20 10:40:00,78.22,78.53,78.22,78.44,212300.0,59.5466,59.7826,59.5466,59.7141,212300.0
2013-09-20 10:50:00,78.43,78.43,78.36,78.41,153400.0,59.7064,59.7064,59.6532,59.6912,153400.0
2013-09-20 11:00:00,78.41,78.43,78.22,78.22,157500.0,59.6912,59.7064,59.5466,59.5466,157500.0
2013-09-20 11:10:00,78.22,78.22,78.1,78.1,137500.0,59.5466,59.5466,59.4552,59.4552,137500.0
2013-09-20 11:20:00,78.1,78.16,78.09,78.14,98500.0,59.4552,59.5009,59.4476,59.4857,98500.0
2013-09-20 11:30:00,78.13,78.18,77.99,78.05,129300.0,59.4781,59.5161,59.3715,59.4172,129300.0
2013-09-20 11:40:00,78.04,78.07,77.81,77.97,168200.0,59.4095,59.4324,59.2345,59.3563,168200.0
2013-09-20 11:50:00,77.97,78.01,77.88,77.97,112500.0,59.3563,59.3867,59.2877,59.3563,112500.0
2013-09-20 12:00:00,77.97,77.97,77.83,77.84,138000.0,59.3563,59.3563,59.2497,59.2573,138000.0
2013-09-20 12:10:00,77.84,77.86,77.72,77.73,84800.0,59.2573,59.2725,59.1659,59.1736,84800.0
2013-09-20 12:20:00,77.72,77.74,77.6,77.62,127800.0,59.1659,59.1812,59.0746,59.0898,127800.0
2013-09-20 12:30:00,77.63,77.69,77.56,77.56,145500.0,59.0974,59.1431,59.0441,59.0441,145500.0
2013-09-20 12:40:00,77.56,77.83,77.54,77.77,118400.0,59.0441,59.2497,59.0289,59.204,118400.0
2013-09-20 12:50:00,77.78,77.89,77.76,77.85,65000.0,59.2116,59.2954,59.1964,59.2649,65000.0
2013-09-20 13:00:00,77.85,77.86,77.78,77.8,53300.0,59.2649,59.2725,59.2116,59.2268,53300.0
2013-09-20 13:10:00,77.79,77.8,77.61,77.61,93700.0,59.2192,59.2268,59.0822,59.0822,93700.0
2013-09-20 13:20:00,77.62,77.7,77.58,77.68,88700.0,59.0898,59.1507,59.0594,59.1355,88700.0
2013-09-20 13:30:00,77.69,77.79,77.68,77.7,94800.0,59.1431,59.2192,59.1355,59.1507,94800.0
2013-09-20 13:40:00,77.69,77.7,77.55,77.55,78500.0,59.1431,59.1507,59.0365,59.0365,78500.0
2013-09-20 13:50:00,77.56,77.66,77.5,77.57,123400.0,59.0441,59.1203,58.9985,59.0518,123400.0
2013-09-20 14:00:00,77.56,77.61,77.52,77.52,132200.0,59.0441,59.0822,59.0137,59.0137,132200.0
2013-09-20 14:10:00,77.52,77.53,77.43,77.46,139000.0,59.0137,59.0213,58.9452,58.968,139000.0
2013-09-20 14:20:00,77.47,77.6,77.45,77.5,161800.0,58.9756,59.0746,58.9604,58.9985,161800.0
2013-09-20 14:30:00,77.5,77.56,77.36,77.39,163000.0,58.9985,59.0441,58.8919,58.9147,163000.0
2013-09-20 14:40:00,77.39,77.53,77.39,77.52,171100.0,58.9147,59.0213,58.9147,59.0137,171100.0
2013-09-20 14:50:00,77.52,77.53,77.44,77.46,123500.0,59.0137,59.0213,58.9528,58.968,123500.0
2013-09-20 15:00:00,77.47,77.55,77.45,77.45,110800.0,58.9756,59.0365,58.9604,58.9604,110800.0
2013-09-20 15:10:00,77.45,77.45,77.33,77.36,194100.0,58.9604,58.9604,58.869,58.8919,194100.0
2013-09-20 15:20:00,77.36,77.37,77.07,77.07,361700.0,58.8919,58.8995,58.6711,58.6711,361700.0
2013-09-20 15:30:00,77.08,77.2,77.01,77.1,418500.0,58.6787,58.7701,58.6254,58.694,418500.0
2013-09-20 15:40:00,77.1,77.2,77.06,77.1,484600.0,58.694,58.7701,58.6635,58.694,484600.0
2013-09-20 15:50:00,77.09,77.2,77.0,77.08,1083100.0,58.6863,58.7701,58.6178,58.6787,1083100.0
2013-09-23 09:30:00,76.46,76.76,76.03,76.5,460800.0,58.2067,58.4351,57.8794,58.2372,460800.0
2013-09-23 09:40:00,76.5,76.57,76.33,76.48,150900.0,58.2372,58.2905,58.1078,58.222,150900.0
2013-09-23 09:50:00,76.48,76.6,76.26,76.37,170800.0,58.222,58.3133,58.0545,58.1382,170800.0
2013-09-23 10:00:00,76.37,76.58,76.37,76.42,126200.0,58.1382,58.2981,58.1382,58.1763,126200.0
2013-09-23 10:10:00,76.41,76.44,76.37,76.37,162800.0,58.1687,58.1915,58.1382,58.1382,162800.0
2013-09-23 10:20:00,76.37,76.48,76.32,76.36,108200.0,58.1382,58.222,58.1002,58.1306,108200.0
2013-09-23 10:30:00,76.36,76.6,76.34,76.59,119300.0,58.1306,58.3133,58.1154,58.3057,119300.0
2013-09-23 10:40:00,76.59,76.63,76.46,76.5,107000.0,58.3057,58.3362,58.2067,58.2372,107000.0
2013-09-23 10:50:00,76.5,76.53,76.14,76.15,152700.0,58.2372,58.26,57.9631,57.9707,152700.0
2013-09-23 11:00:00,76.16,76.35,76.14,76.28,128100.0,57.9784,58.123,57.9631,58.0697,128100.0
2013-09-23 11:10:00,76.28,76.28,76.11,76.22,165200.0,58.0697,58.0697,57.9403,58.024,165200.0
2013-09-23 11:20:00,76.21,76.26,76.18,76.2,105200.0,58.0164,58.0545,57.9936,58.0088,105200.0
2013-09-23 11:30:00,76.2,76.31,76.2,76.31,67600.0,58.0088,58.0926,58.0088,58.0926,67600.0
2013-09-23 11:40:00,76.31,76.4,76.3,76.38,61900.0,58.0926,58.1611,58.0849,58.1458,61900.0
2013-09-23 11:50:00,76.39,76.42,76.31,76.33,74100.0,58.1535,58.1763,58.0926,58.1078,74100.0
2013-09-23 12:00:00,76.32,76.42,76.32,76.38,128100.0,58.1002,58.1763,58.1002,58.1458,128100.0
2013-09-23 12:10:00,76.38,76.39,76.28,76.31,70000.0,58.1458,58.1535,58.0697,58.0926,70000.0
2013-09-23 12:20:00,76.31,76.34,76.24,76.31,77900.0,58.0926,58.1154,58.0393,58.0926,77900.0
2013-09-23 12:30:00,76.31,76.31,76.27,76.31,70700.0,58.0926,58.0926,58.0621,58.0926,70700.0
2013-09-23 12:40:00,76.31,76.37,76.28,76.35,67600.0,58.0926,58.1382,58.0697,58.123,67600.0
2013-09-23 12:50:00,76.34,76.39,76.33,76.34,54000.0,58.1154,58.1535,58.1078,58.1154,54000.0
2013-09-23 13:00:00,76.34,76.41,76.34,76.36,42800.0,58.1154,58.1687,58.1154,58.1306,42800.0
2013-09-23 13:10:00,76.37,76.4,76.2,76.24,88800.0,58.1382,58.1611,58.0088,58.0393,88800.0
2013-09-23 13:20:00,76.23,76.28,76.21,76.24,62400.0,58.0316,58.0697,58.0164,58.0393,62400.0
2013-09-23 13:30:00,76.25,76.28,76.15,76.19,60000.0,58.0469,58.0697,57.9707,58.0012,60000.0
2013-09-23 13:40:00,76.19,76.25,76.1,76.15,99700.0,58.0012,58.0469,57.9327,57.9707,99700.0
2013-09-23 13:50:00,76.15,76.28,76.15,76.27,83800.0,57.9707,58.0697,57.9707,58.0621,83800.0
2013-09-23 14:00:00,76.27,76.28,76.14,76.21,113200.0,58.0621,58.0697,57.9631,58.0164,113200.0
2013-09-23 14:10:00,76.22,76.29,76.14,76.14,84900.0,58.024,58.0773,57.9631,57.9631,84900.0
2013-09-23 14:20:00,76.14,76.17,76.05,76.05,121000.0,57.9631,57.986,57.8946,57.8946,121000.0
2013-09-23 14:30:00,76.06,76.1,75.98,76.08,148400.0,57.9022,57.9327,57.8413,57.9175,148400.0
2013-09-23 14:40:00,76.09,76.09,75.98,75.98,122300.0,57.9251,57.9251,57.8413,57.8413,122300.0
2013-09-23 14:50:00,75.98,76.11,75.98,76.06,205800.0,57.8413,57.9403,57.8413,57.9022,205800.0
2013-09-23 15:00:00,76.06,76.09,75.99,76.0,153900.0,57.9022,57.9251,57.8489,57.8566,153900.0
2013-09-23 15:10:00,76.0,76.06,75.95,75.95,135200.0,57.8566,57.9022,57.8185,57.8185,135200.0
2013-09-23 15:20:00,75.95,75.98,75.87,75.88,186900.0,57.8185,57.8413,57.7576,57.7652,186900.0
2013-09-23 15:30:00,75.87,75.97,75.85,75.92,221800.0,57.7576,57.8337,57.7424,57.7957,221800.0
2013-09-23 15:40:00,75.92,75.95,75.77,75.77,439400.0,57.7957,57.8185,57.6815,57.6815,439400.0
2013-09-23 15:50:00,75.77,76.0,75.77,75.9,596300.0,57.6815,57.8566,57.6815,57.7804,596300.0
2013-09-24 09:30:00,75.8,75.85,75.63,75.65,268900.0,57.7043,57.7424,57.5749,57.5901,268900.0
2013-09-24 09:40:00,75.64,75.9,75.58,75.77,185200.0,57.5825,57.7804,57.5368,57.6815,185200.0
2013-09-24 09:50:00,75.76,75.94,75.73,75.86,144100.0,57.6739,57.8109,57.651,57.75,144100.0
2013-09-24 10:00:00,75.86,75.94,75.75,75.86,144800.0,57.75,57.8109,57.6662,57.75,144800.0
2013-09-24 10:10:00,75.88,75.97,75.73,75.75,127200.0,57.7652,57.8337,57.651,57.6662,127200.0
2013-09-24 10:20:00,75.75,75.89,75.72,75.88,93400.0,57.6662,57.7728,57.6434,57.7652,93400.0
2013-09-24 10:30:00,75.89,76.1,75.79,75.98,134500.0,57.7728,57.9327,57.6967,57.8413,134500.0
2013-09-24 10:40:00,75.99,76.09,75.95,75.99,137200.0,57.8489,57.9251,57.8185,57.8489,137200.0
2013-09-24 10:50:00,76.0,76.24,75.99,76.14,137500.0,57.8566,58.0393,57.8489,57.9631,137500.0
2013-09-24 11:00:00,76.14,76.33,76.14,76.28,123900.0,57.9631,58.1078,57.9631,58.0697,123900.0
2013-09-24 11:10:00,76.28,76.49,76.28,76.49,137700.0,58.0697,58.2296,58.0697,58.2296,137700.0
2013-09-24 11:20:00,76.49,76.57,76.34,76.49,73900.0,58.2296,58.2905,58.1154,58.2296,73900.0
2013-09-24 11:30:00,76.48,76.57,76.36,76.38,95800.0,58.222,58.2905,58.1306,58.1458,95800.0
2013-09-24 11:40:00,76.38,76.43,76.31,76.37,77900.0,58.1458,58.1839,58.0926,58.1382,77900.0
2013-09-24 11:50:00,76.37,76.41,76.33,76.38,56000.0,58.1382,58.1687,58.1078,58.1458,56000.0
2013-09-24 12:00:00,76.38,76.42,76.25,76.28,90600.0,58.1458,58.1763,58.0469,58.0697,90600.0
2013-09-24 12:10:00,76.28,76.35,76.27,76.29,72300.0,58.0697,58.123,58.0621,58.0773,72300.0
2013-09-24 12:20:00,76.29,76.43,76.23,76.42,106200.0,58.0773,58.1839,58.0316,58.1763,106200.0
2013-09-24 12:30:00,76.42,76.57,76.42,76.5,153800.0,58.1763,58.2905,58.1763,58.2372,153800.0
2013-09-24 12:40:00,76.5,76.57,76.46,76.46,71200.0,58.2372,58.2905,58.2067,58.2067,71200.0
2013-09-24 12:50:00,76.47,76.53,76.45,76.52,57700.0,58.2144,58.26,58.1991,58.2524,57700.0
2013-09-24 13:00:00,76.52,76.58,76.48,76.49,61500.0,58.2524,58.2981,58.222,58.2296,61500.0
2013-09-24 13:10:00,76.5,76.52,76.48,76.5,51500.0,58.2372,58.2524,58.222,58.2372,51500.0
2013-09-24 13:20:00,76.5,76.58,76.49,76.57,49300.0,58.2372,58.2981,58.2296,58.2905,49300.0
2013-09-24 13:30:00,76.56,76.6,76.54,76.56,58800.0,58.2829,58.3133,58.2676,58.2829,58800.0
2013-09-24 13:40:00,76.57,76.79,76.56,76.74,91700.0,58.2905,58.458,58.2829,58.4199,91700.0
2013-09-24 13:50:00,76.72,76.75,76.64,76.67,100200.0,58.4047,58.4275,58.3438,58.3666,100200.0
2013-09-24 14:00:00,76.67,76.69,76.56,76.65,63700.0,58.3666,58.3818,58.2829,58.3514,63700.0
2013-09-24 14:10:00,76.63,76.64,76.57,76.58,135800.0,58.3362,58.3438,58.2905,58.2981,135800.0
2013-09-24 14:20:00,76.57,76.58,76.42,76.44,101100.0,58.2905,58.2981,58.1763,58.1915,101100.0
2013-09-24 14:30:00,76.43,76.44,76.34,76.39,64400.0,58.1839,58.1915,58.1154,58.1535,64400.0
2013-09-24 14:40:00,76.4,76.42,76.34,76.36,62000.0,58.1611,58.1763,58.1154,58.1306,62000.0
2013-09-24 14:50:00,76.36,76.37,76.3,76.37,58600.0,58.1306,58.1382,58.0849,58.1382,58600.0
2013-09-24 15:00:00,76.36,76.38,76.27,76.29,92800.0,58.1306,58.1458,58.0621,58.0773,92800.0
2013-09-24 15:10:00,76.29,76.34,76.25,76.33,118400.0,58.0773,58.1154,58.0469,58.1078,118400.0
2013-09-24 15:20:00,76.32,76.4,76.25,76.29,120400.0,58.1002,58.1611,58.0469,58.0773,120400.0
2013-09-24 15:30:00,76.29,76.3,76.09,76.14,170700.0,58.0773,58.0849,57.9251,57.9631,170700.0
2013-09-24 15:40:00,76.13,76.15,76.01,76.05,287100.0,57.9555,57.9707,57.8642,57.8946,287100.0
2013-09-24 15:50:00,76.06,76.08,75.99,76.06,412500.0,57.9022,57.9175,57.8489,57.9022,412500.0
2013-09-25 09:30:00,75.88,75.99,75.32,75.33,302500.0,57.7652,57.8489,57.3389,57.3465,302500.0
2013-09-25 09:40:00,75.34,75.55,75.26,75.37,224000.0,57.3541,57.514,57.2932,57.377,224000.0
2013-09-25 09:50:00,75.37,75.56,75.33,75.37,178400.0,57.377,57.5216,57.3465,57.377,178400.0
2013-09-25 10:00:00,75.37,75.69,75.34,75.44,198400.0,57.377,57.6206,57.3541,57.4302,198400.0
2013-09-25 10:10:00,75.43,75.46,75.27,75.29,142000.0,57.4226,57.4455,57.3008,57.3161,142000.0
2013-09-25 10:20:00,75.3,75.67,75.26,75.65,132800.0,57.3237,57.6053,57.2932,57.5901,132800.0
2013-09-25 10:30:00,75.65,75.73,75.51,75.65,98200.0,57.5901,57.651,57.4835,57.5901,98200.0
2013-09-25 10:40:00,75.65,75.76,75.51,75.6,105300.0,57.5901,57.6739,57.4835,57.552,105300.0
2013-09-25 10:50:00,75.6,75.79,75.6,75.64,91100.0,57.552,57.6967,57.552,57.5825,91100.0
2013-09-25 11:00:00,75.65,75.78,75.64,75.76,93300.0,57.5901,57.6891,57.5825,57.6739,93300.0
2013-09-25 11:10:00,75.77,76.04,75.77,76.0,112200.0,57.6815,57.887,57.6815,57.8566,112200.0
2013-09-25 11:20:00,76.01,76.17,75.94,76.17,106300.0,57.8642,57.986,57.8109,57.986,106300.0
2013-09-25 11:30:00,76.17,76.31,76.17,76.23,102700.0,57.986,58.0926,57.986,58.0316,102700.0
2013-09-25 11:40:00,76.23,76.23,76.06,76.09,77700.0,58.0316,58.0316,57.9022,57.9251,77700.0
2013-09-25 11:50:00,76.09,76.09,76.0,76.06,392300.0,57.9251,57.9251,57.8566,57.9022,392300.0
2013-09-25 12:00:00,76.06,76.07,75.81,75.82,99100.0,57.9022,57.9098,57.7119,57.7195,99100.0
2013-09-25 12:10:00,75.81,75.99,75.79,75.89,88700.0,57.7119,57.8489,57.6967,57.7728,88700.0
2013-09-25 12:20:00,75.9,75.92,75.69,75.82,156700.0,57.7804,57.7957,57.6206,57.7195,156700.0
2013-09-25 12:30:00,75.8,75.86,75.74,75.85,63300.0,57.7043,57.75,57.6586,57.7424,63300.0
2013-09-25 12:40:00,75.84,75.84,75.73,75.77,79400.0,57.7348,57.7348,57.651,57.6815,79400.0
2013-09-25 12:50:00,75.76,75.8,75.65,75.8,83000.0,57.6739,57.7043,57.5901,57.7043,83000.0
2013-09-25 13:00:00,75.81,75.93,75.81,75.83,72600.0,57.7119,57.8033,57.7119,57.7271,72600.0
2013-09-25 13:10:00,75.83,75.9,75.79,75.8,51500.0,57.7271,57.7804,57.6967,57.7043,51500.0
2013-09-25 13:20:00,75.8,75.82,75.72,75.72,53100.0,57.7043,57.7195,57.6434,57.6434,53100.0
2013-09-25 13:30:00,75.72,75.72,75.46,75.47,161000.0,57.6434,57.6434,57.4455,57.4531,161000.0
2013-09-25 13:40:00,75.48,75.53,75.41,75.49,121600.0,57.4607,57.4988,57.4074,57.4683,121600.0
2013-09-25 13:50:00,75.49,75.67,75.35,75.63,187100.0,57.4683,57.6053,57.3617,57.5749,187100.0
2013-09-25 14:00:00,75.63,75.68,75.53,75.53,107900.0,57.5749,57.613,57.4988,57.4988,107900.0
2013-09-25 14:10:00,75.53,75.72,75.44,75.64,119700.0,57.4988,57.6434,57.4302,57.5825,119700.0
2013-09-25 14:20:00,75.65,75.72,75.63,75.63,91000.0,57.5901,57.6434,57.5749,57.5749,91000.0
2013-09-25 14:30:00,75.64,75.69,75.55,75.63,120200.0,57.5825,57.6206,57.514,57.5749,120200.0
2013-09-25 14:40:00,75.63,75.71,75.61,75.68,113100.0,57.5749,57.6358,57.5597,57.613,113100.0
2013-09-25 14:50:00,75.67,75.74,75.63,75.66,111700.0,57.6053,57.6586,57.5749,57.5977,111700.0
2013-09-25 15:00:00,75.66,75.69,75.63,75.68,121900.0,57.5977,57.6206,57.5749,57.613,121900.0
2013-09-25 15:10:00,75.67,75.73,75.66,75.72,208000.0,57.6053,57.651,57.5977,57.6434,208000.0
2013-09-25 15:20:00,75.72,75.73,75.5,75.58,150100.0,57.6434,57.651,57.4759,57.5368,150100.0
2013-09-25 15:30:00,75.59,75.7,75.54,75.64,134600.0,57.5444,57.6282,57.5064,57.5825,134600.0
2013-09-25 15:40:00,75.64,75.71,75.63,75.65,222500.0,57.5825,57.6358,57.5749,57.5901,222500.0
2013-09-25 15:50:00,75.65,75.69,75.52,75.53,716000.0,57.5901,57.6206,57.4911,57.4988,716000.0
2013-09-26 09:30:00,75.62,76.16,75.62,76.03,182400.0,57.5673,57.9784,57.5673,57.8794,182400.0
2013-09-26 09:40:00,76.05,76.42,76.03,76.36,145600.0,57.8946,58.1763,57.8794,58.1306,145600.0
2013-09-26 09:50:00,76.36,76.37,76.14,76.2,92500.0,58.1306,58.1382,57.9631,58.0088,92500.0
2013-09-26 10:00:00,76.2,76.34,76.14,76.25,90600.0,58.0088,58.1154,57.9631,58.0469,90600.0
2013-09-26 10:10:00,76.26,76.29,76.06,76.26,94300.0,58.0545,58.0773,57.9022,58.0545,94300.0
2013-09-26 10:20:00,76.25,76.26,76.07,76.18,79200.0,58.0469,58.0545,57.9098,57.9936,79200.0
2013-09-26 10:30:00,76.18,76.33,76.18,76.22,100700.0,57.9936,58.1078,57.9936,58.024,100700.0
2013-09-26 10:40:00,76.21,76.26,75.91,75.96,105800.0,58.0164,58.0545,57.788,57.8261,105800.0
2013-09-26 10:50:00,75.96,76.06,75.87,75.98,108800.0,57.8261,57.9022,57.7576,57.8413,108800.0
2013-09-26 11:00:00,75.95,75.95,75.7,75.8,110100.0,57.8185,57.8185,57.6282,57.7043,110100.0
2013-09-26 11:10:00,75.8,75.94,75.75,75.88,66100.0,57.7043,57.8109,57.6662,57.7652,66100.0
2013-09-26 11:20:00,75.89,75.97,75.82,75.96,59100.0,57.7728,57.8337,57.7195,57.8261,59100.0
2013-09-26 11:30:00,75.96,76.01,75.88,75.98,53300.0,57.8261,57.8642,57.7652,57.8413,53300.0
2013-09-26 11:40:00,75.97,76.06,75.96,75.99,52900.0,57.8337,57.9022,57.8261,57.8489,52900.0
2013-09-26 11:50:00,75.99,76.06,75.95,76.01,73300.0,57.8489,57.9022,57.8185,57.8642,73300.0
2013-09-26 12:00:00,76.01,76.06,76.0,76.03,52600.0,57.8642,57.9022,57.8566,57.8794,52600.0
2013-09-26 12:10:00,76.02,76.07,75.93,75.96,81500.0,57.8718,57.9098,57.8033,57.8261,81500.0
2013-09-26 12:20:00,75.96,75.99,75.92,75.96,25500.0,57.8261,57.8489,57.7957,57.8261,25500.0
2013-09-26 12:30:00,75.97,76.08,75.96,76.02,33100.0,57.8337,57.9175,57.8261,57.8718,33100.0
2013-09-26 12:40:00,76.01,76.14,76.01,76.12,54400.0,57.8642,57.9631,57.8642,57.9479,54400.0
2013-09-26 12:50:00,76.12,76.14,76.0,76.06,54600.0,57.9479,57.9631,57.8566,57.9022,54600.0
2013-09-26 13:00:00,76.05,76.17,76.02,76.11,51600.0,57.8946,57.986,57.8718,57.9403,51600.0
2013-09-26 13:10:00,76.1,76.2,76.1,76.14,43200.0,57.9327,58.0088,57.9327,57.9631,43200.0
2013-09-26 13:20:00,76.15,76.18,76.13,76.15,28200.0,57.9707,57.9936,57.9555,57.9707,28200.0
2013-09-26 13:30:00,76.15,76.19,76.03,76.06,39400.0,57.9707,58.0012,57.8794,57.9022,39400.0
2013-09-26 13:40:00,76.06,76.1,75.98,76.04,57200.0,57.9022,57.9327,57.8413,57.887,57200.0
2013-09-26 13:50:00,76.04,76.08,75.99,76.06,40100.0,57.887,57.9175,57.8489,57.9022,40100.0
2013-09-26 14:00:00,76.06,76.08,75.89,75.95,51200.0,57.9022,57.9175,57.7728,57.8185,51200.0
2013-09-26 14:10:00,75.95,76.01,75.9,75.92,48600.0,57.8185,57.8642,57.7804,57.7957,48600.0
2013-09-26 14:20:00,75.94,76.05,75.88,76.02,61600.0,57.8109,57.8946,57.7652,57.8718,61600.0
2013-09-26 14:30:00,76.03,76.04,75.95,75.98,55000.0,57.8794,57.887,57.8185,57.8413,55000.0
2013-09-26 14:40:00,75.98,76.05,75.92,75.98,105500.0,57.8413,57.8946,57.7957,57.8413,105500.0
2013-09-26 14:50:00,75.98,76.05,75.95,76.02,81400.0,57.8413,57.8946,57.8185,57.8718,81400.0
2013-09-26 15:00:00,76.01,76.07,75.99,76.0,132700.0,57.8642,57.9098,57.8489,57.8566,132700.0
2013-09-26 15:10:00,76.01,76.02,75.94,75.98,84400.0,57.8642,57.8718,57.8109,57.8413,84400.0
2013-09-26 15:20:00,75.99,76.04,75.95,75.98,94100.0,57.8489,57.887,57.8185,57.8413,94100.0
2013-09-26 15:30:00,75.98,76.06,75.95,76.06,141600.0,57.8413,57.9022,57.8185,57.9022,141600.0
2013-09-26 15:40:00,76.07,76.12,76.0,76.01,153400.0,57.9098,57.9479,57.8566,57.8642,153400.0
2013-09-26 15:50:00,76.01,76.1,75.93,76.08,377400.0,57.8642,57.9327,57.8033,57.9175,377400.0
2013-09-27 09:30:00,75.65,75.85,75.38,75.63,204800.0,57.5901,57.7424,57.3846,57.5749,204800.0
2013-09-27 09:40:00,75.62,75.76,75.53,75.75,136900.0,57.5673,57.6739,57.4988,57.6662,136900.0
2013-09-27 09:50:00,75.75,75.78,75.54,75.74,96400.0,57.6662,57.6891,57.5064,57.6586,96400.0
2013-09-27 10:00:00,75.73,75.73,75.54,75.66,267100.0,57.651,57.651,57.5064,57.5977,267100.0
2013-09-27 10:10:00,75.65,75.96,75.65,75.91,148000.0,57.5901,57.8261,57.5901,57.788,148000.0
2013-09-27 10:20:00,75.92,75.98,75.88,75.88,109500.0,57.7957,57.8413,57.7652,57.7652,109500.0
2013-09-27 10:30:00,75.88,76.09,75.85,76.01,120100.0,57.7652,57.9251,57.7424,57.8642,120100.0
2013-09-27 10:40:00,76.02,76.04,75.91,75.91,67900.0,57.8718,57.887,57.788,57.788,67900.0
2013-09-27 10:50:00,75.91,75.92,75.73,75.8,62800.0,57.788,57.7957,57.651,57.7043,62800.0
2013-09-27 11:00:00,75.81,75.85,75.72,75.72,74300.0,57.7119,57.7424,57.6434,57.6434,74300.0
2013-09-27 11:10:00,75.72,75.82,75.69,75.77,72600.0,57.6434,57.7195,57.6206,57.6815,72600.0
2013-09-27 11:20:00,75.76,75.93,75.74,75.91,64700.0,57.6739,57.8033,57.6586,57.788,64700.0
2013-09-27 11:30:00,75.93,76.07,75.88,76.05,76800.0,57.8033,57.9098,57.7652,57.8946,76800.0
2013-09-27 11:40:00,76.05,76.05,75.92,75.98,53200.0,57.8946,57.8946,57.7957,57.8413,53200.0
2013-09-27 11:50:00,75.98,76.0,75.9,75.95,37000.0,57.8413,57.8566,57.7804,57.8185,37000.0
2013-09-27 12:00:00,75.93,75.96,75.84,75.87,57100.0,57.8033,57.8261,57.7348,57.7576,57100.0
2013-09-27 12:10:00,75.86,75.91,75.85,75.91,48600.0,57.75,57.788,57.7424,57.788,48600.0
2013-09-27 12:20:00,75.91,75.92,75.86,75.87,35000.0,57.788,57.7957,57.75,57.7576,35000.0
2013-09-27 12:30:00,75.88,75.98,75.88,75.89,66200.0,57.7652,57.8413,57.7652,57.7728,66200.0
2013-09-27 12:40:00,75.9,75.92,75.82,75.84,57100.0,57.7804,57.7957,57.7195,57.7348,57100.0
2013-09-27 12:50:00,75.84,75.91,75.84,75.89,60800.0,57.7348,57.788,57.7348,57.7728,60800.0
2013-09-27 13:00:00,75.89,75.92,75.87,75.9,42000.0,57.7728,57.7957,57.7576,57.7804,42000.0
2013-09-27 13:10:00,75.9,76.0,75.9,75.91,56300.0,57.7804,57.8566,57.7804,57.788,56300.0
2013-09-27 13:20:00,75.91,75.92,75.85,75.86,43400.0,57.788,57.7957,57.7424,57.75,43400.0
2013-09-27 13:30:00,75.86,75.95,75.82,75.92,59700.0,57.75,57.8185,57.7195,57.7957,59700.0
2013-09-27 13:40:00,75.93,76.0,75.93,75.97,64000.0,57.8033,57.8566,57.8033,57.8337,64000.0
2013-09-27 13:50:00,75.98,76.05,75.98,75.99,81900.0,57.8413,57.8946,57.8413,57.8489,81900.0
2013-09-27 14:00:00,75.99,76.01,75.84,75.84,61000.0,57.8489,57.8642,57.7348,57.7348,61000.0
2013-09-27 14:10:00,75.84,75.87,75.81,75.83,73000.0,57.7348,57.7576,57.7119,57.7271,73000.0
2013-09-27 14:20:00,75.83,75.89,75.8,75.88,32400.0,57.7271,57.7728,57.7043,57.7652,32400.0
2013-09-27 14:30:00,75.88,75.9,75.81,75.89,59900.0,57.7652,57.7804,57.7119,57.7728,59900.0
2013-09-27 14:40:00,75.89,75.97,75.85,75.94,56400.0,57.7728,57.8337,57.7424,57.8109,56400.0
2013-09-27 14:50:00,75.95,76.0,75.88,75.89,67100.0,57.8185,57.8566,57.7652,57.7728,67100.0
2013-09-27 15:00:00,75.89,75.9,75.82,75.87,85700.0,57.7728,57.7804,57.7195,57.7576,85700.0
2013-09-27 15:10:00,75.88,75.88,75.8,75.82,94800.0,57.7652,57.7652,57.7043,57.7195,94800.0
2013-09-27 15:20:00,75.83,75.93,75.8,75.9,89000.0,57.7271,57.8033,57.7043,57.7804,89000.0
2013-09-27 15:30:00,75.9,76.01,75.9,75.95,97700.0,57.7804,57.8642,57.7804,57.8185,97700.0
2013-09-27 15:40:00,75.95,76.05,75.95,75.97,149700.0,57.8185,57.8946,57.8185,57.8337,149700.0
2013-09-27 15:50:00,75.97,76.09,75.95,75.95,321100.0,57.8337,57.9251,57.8185,57.8185,321100.0
2013-09-30 09:30:00,75.16,75.39,74.96,75.35,302600.0,57.2171,57.3922,57.0648,57.3617,302600.0
2013-09-30 09:40:00,75.35,75.57,75.27,75.27,161100.0,57.3617,57.5292,57.3008,57.3008,161100.0
2013-09-30 09:50:00,75.28,75.42,75.22,75.31,207200.0,57.3084,57.415,57.2628,57.3313,207200.0
2013-09-30 10:00:00,75.31,75.38,75.26,75.36,260200.0,57.3313,57.3846,57.2932,57.3693,260200.0
2013-09-30 10:10:00,75.38,75.66,75.38,75.64,132400.0,57.3846,57.5977,57.3846,57.5825,132400.0
2013-09-30 10:20:00,75.66,75.72,75.57,75.71,93300.0,57.5977,57.6434,57.5292,57.6358,93300.0
2013-09-30 10:30:00,75.71,75.74,75.6,75.65,92500.0,57.6358,57.6586,57.552,57.5901,92500.0
2013-09-30 10:40:00,75.65,75.79,75.63,75.72,95900.0,57.5901,57.6967,57.5749,57.6434,95900.0
2013-09-30 10:50:00,75.72,75.84,75.71,75.72,115600.0,57.6434,57.7348,57.6358,57.6434,115600.0
2013-09-30 11:00:00,75.72,75.77,75.61,75.61,73800.0,57.6434,57.6815,57.5597,57.5597,73800.0
2013-09-30 11:10:00,75.61,75.64,75.52,75.58,112400.0,57.5597,57.5825,57.4911,57.5368,112400.0
2013-09-30 11:20:00,75.58,75.64,75.55,75.58,71000.0,57.5368,57.5825,57.514,57.5368,71000.0
2013-09-30 11:30:00,75.59,75.64,75.57,75.61,41600.0,57.5444,57.5825,57.5292,57.5597,41600.0
2013-09-30 11:40:00,75.62,75.73,75.62,75.65,61300.0,57.5673,57.651,57.5673,57.5901,61300.0
2013-09-30 11:50:00,75.66,75.73,75.62,75.71,48500.0,57.5977,57.651,57.5673,57.6358,48500.0
2013-09-30 12:00:00,75.7,75.72,75.65,75.66,65100.0,57.6282,57.6434,57.5901,57.5977,65100.0
2013-09-30 12:10:00,75.66,75.7,75.58,75.62,65600.0,57.5977,57.6282,57.5368,57.5673,65600.0
2013-09-30 12:20:00,75.62,75.67,75.6,75.65,33400.0,57.5673,57.6053,57.552,57.5901,33400.0
2013-09-30 12:30:00,75.64,75.69,75.59,75.66,55500.0,57.5825,57.6206,57.5444,57.5977,55500.0
2013-09-30 12:40:00,75.67,75.75,75.66,75.71,35100.0,57.6053,57.6662,57.5977,57.6358,35100.0
2013-09-30 12:50:00,75.71,75.76,75.71,75.72,52300.0,57.6358,57.6739,57.6358,57.6434,52300.0
2013-09-30 13:00:00,75.73,75.84,75.73,75.76,31400.0,57.651,57.7348,57.651,57.6739,31400.0
2013-09-30 13:10:00,75.76,75.84,75.66,75.79,70200.0,57.6739,57.7348,57.5977,57.6967,70200.0
2013-09-30 13:20:00,75.78,75.82,75.7,75.76,81300.0,57.6891,57.7195,57.6282,57.6739,81300.0
2013-09-30 13:30:00,75.75,75.9,75.7,75.8,75200.0,57.6662,57.7804,57.6282,57.7043,75200.0
2013-09-30 13:40:00,75.81,75.87,75.77,75.82,56200.0,57.7119,57.7576,57.6815,57.7195,56200.0
2013-09-30 13:50:00,75.83,75.83,75.61,75.7,80700.0,57.7271,57.7271,57.5597,57.6282,80700.0
2013-09-30 14:00:00,75.71,75.88,75.67,75.88,94900.0,57.6358,57.7652,57.6053,57.7652,94900.0
2013-09-30 14:10:00,75.89,75.9,75.7,75.76,78300.0,57.7728,57.7804,57.6282,57.6739,78300.0
2013-09-30 14:20:00,75.75,75.84,75.74,75.79,67700.0,57.6662,57.7348,57.6586,57.6967,67700.0
2013-09-30 14:30:00,75.8,75.95,75.8,75.94,97400.0,57.7043,57.8185,57.7043,57.8109,97400.0
2013-09-30 14:40:00,75.94,75.97,75.91,75.97,151100.0,57.8109,57.8337,57.788,57.8337,151100.0
2013-09-30 14:50:00,75.97,76.08,75.97,76.0,162300.0,57.8337,57.9175,57.8337,57.8566,162300.0
2013-09-30 15:00:00,76.0,76.03,75.88,75.89,167400.0,57.8566,57.8794,57.7652,57.7728,167400.0
2013-09-30 15:10:00,75.9,75.95,75.86,75.87,222700.0,57.7804,57.8185,57.75,57.7576,222700.0
2013-09-30 15:20:00,75.87,75.92,75.83,75.9,156200.0,57.7576,57.7957,57.7271,57.7804,156200.0
2013-09-30 15:30:00,75.9,75.91,75.75,75.79,238900.0,57.7804,57.788,57.6662,57.6967,238900.0
2013-09-30 15:40:00,75.79,75.94,75.76,75.84,318800.0,57.6967,57.8109,57.6739,57.7348,318800.0
2013-09-30 15:50:00,75.84,75.9,75.76,75.86,513500.0,57.7348,57.7804,57.6739,57.75,513500.0
2013-10-01 09:30:00,75.88,76.21,75.74,76.03,190300.0,57.7652,58.0164,57.6586,57.8794,190300.0
2013-10-01 09:40:00,76.02,76.09,75.97,76.07,154500.0,57.8718,57.9251,57.8337,57.9098,154500.0
2013-10-01 09:50:00,76.09,76.09,75.79,75.9,147800.0,57.9251,57.9251,57.6967,57.7804,147800.0
2013-10-01 10:00:00,75.9,76.1,75.83,76.07,125100.0,57.7804,57.9327,57.7271,57.9098,125100.0
2013-10-01 10:10:00,76.06,76.16,75.96,76.08,157700.0,57.9022,57.9784,57.8261,57.9175,157700.0
2013-10-01 10:20:00,76.09,76.25,76.01,76.01,120000.0,57.9251,58.0469,57.8642,57.8642,120000.0
2013-10-01 10:30:00,76.02,76.21,76.02,76.11,117900.0,57.8718,58.0164,57.8718,57.9403,117900.0
2013-10-01 10:40:00,76.12,76.24,76.12,76.22,104100.0,57.9479,58.0393,57.9479,58.024,104100.0
2013-10-01 10:50:00,76.21,76.3,76.18,76.24,109300.0,58.0164,58.0849,57.9936,58.0393,109300.0
2013-10-01 11:00:00,76.24,76.29,76.18,76.2,143100.0,58.0393,58.0773,57.9936,58.0088,143100.0
2013-10-01 11:10:00,76.2,76.23,76.18,76.19,87100.0,58.0088,58.0316,57.9936,58.0012,87100.0
2013-10-01 11:20:00,76.18,76.24,76.16,76.2,66500.0,57.9936,58.0393,57.9784,58.0088,66500.0
2013-10-01 11:30:00,76.21,76.39,76.2,76.31,109100.0,58.0164,58.1535,58.0088,58.0926,109100.0
2013-10-01 11:40:00,76.32,76.42,76.31,76.38,63900.0,58.1002,58.1763,58.0926,58.1458,63900.0
2013-10-01 11:50:00,76.38,76.42,76.3,76.33,37200.0,58.1458,58.1763,58.0849,58.1078,37200.0
2013-10-01 12:00:00,76.32,76.34,76.24,76.24,32000.0,58.1002,58.1154,58.0393,58.0393,32000.0
2013-10-01 12:10:00,76.25,76.26,76.2,76.22,34100.0,58.0469,58.0545,58.0088,58.024,34100.0
2013-10-01 12:20:00,76.22,76.35,76.19,76.32,55100.0,58.024,58.123,58.0012,58.1002,55100.0
2013-10-01 12:30:00,76.31,76.32,76.23,76.25,63100.0,58.0926,58.1002,58.0316,58.0469,63100.0
2013-10-01 12:40:00,76.26,76.3,76.23,76.28,44100.0,58.0545,58.0849,58.0316,58.0697,44100.0
2013-10-01 12:50:00,76.29,76.29,76.18,76.21,49800.0,58.0773,58.0773,57.9936,58.0164,49800.0
2013-10-01 13:00:00,76.2,76.29,76.2,76.28,30200.0,58.0088,58.0773,58.0088,58.0697,30200.0
2013-10-01 13:10:00,76.29,76.34,76.25,76.26,65100.0,58.0773,58.1154,58.0469,58.0545,65100.0
2013-10-01 13:20:00,76.26,76.26,76.18,76.21,71500.0,58.0545,58.0545,57.9936,58.0164,71500.0
2013-10-01 13:30:00,76.21,76.22,76.09,76.11,45000.0,58.0164,58.024,57.9251,57.9403,45000.0
2013-10-01 13:40:00,76.12,76.16,76.06,76.08,91800.0,57.9479,57.9784,57.9022,57.9175,91800.0
2013-10-01 13:50:00,76.07,76.2,76.07,76.15,53500.0,57.9098,58.0088,57.9098,57.9707,53500.0
2013-10-01 14:00:00,76.15,76.17,76.09,76.13,64100.0,57.9707,57.986,57.9251,57.9555,64100.0
2013-10-01 14:10:00,76.13,76.14,76.09,76.12,55900.0,57.9555,57.9631,57.9251,57.9479,55900.0
2013-10-01 14:20:00,76.12,76.15,76.09,76.14,91600.0,57.9479,57.9707,57.9251,57.9631,91600.0
2013-10-01 14:30:00,76.14,76.16,76.09,76.13,63900.0,57.9631,57.9784,57.9251,57.9555,63900.0
2013-10-01 14:40:00,76.13,76.17,76.11,76.15,56200.0,57.9555,57.986,57.9403,57.9707,56200.0
2013-10-01 14:50:00,76.15,76.25,76.13,76.22,95900.0,57.9707,58.0469,57.9555,58.024,95900.0
2013-10-01 15:00:00,76.2,76.24,76.18,76.21,176400.0,58.0088,58.0393,57.9936,58.0164,176400.0
2013-10-01 15:10:00,76.2,76.25,76.19,76.24,111500.0,58.0088,58.0469,58.0012,58.0393,111500.0
2013-10-01 15:20:00,76.24,76.24,76.15,76.15,76300.0,58.0393,58.0393,57.9707,57.9707,76300.0
2013-10-01 15:30:00,76.15,76.27,76.15,76.24,116500.0,57.9707,58.0621,57.9707,58.0393,116500.0
2013-10-01 15:40:00,76.24,76.25,76.11,76.18,149500.0,58.0393,58.0469,57.9403,57.9936,149500.0
2013-10-01 15:50:00,76.19,76.29,76.15,76.28,394100.0,58.0012,58.0773,57.9707,58.0697,394100.0
2013-10-02 09:30:00,75.81,75.96,75.44,75.9,350200.0,57.7119,57.8261,57.4302,57.7804,350200.0
2013-10-02 09:40:00,75.91,76.08,75.88,75.97,193700.0,57.788,57.9175,57.7652,57.8337,193700.0
2013-10-02 09:50:00,75.92,75.98,75.72,75.8,234700.0,57.7957,57.8413,57.6434,57.7043,234700.0
2013-10-02 10:00:00,75.8,75.89,75.7,75.7,307500.0,57.7043,57.7728,57.6282,57.6282,307500.0
2013-10-02 10:10:00,75.7,75.81,75.7,75.8,248300.0,57.6282,57.7119,57.6282,57.7043,248300.0
2013-10-02 10:20:00,75.8,75.85,75.78,75.85,156300.0,57.7043,57.7424,57.6891,57.7424,156300.0
2013-10-02 10:30:00,75.85,76.03,75.79,76.02,165600.0,57.7424,57.8794,57.6967,57.8718,165600.0
2013-10-02 10:40:00,76.01,76.02,75.93,75.96,110600.0,57.8642,57.8718,57.8033,57.8261,110600.0
2013-10-02 10:50:00,75.96,76.08,75.94,75.95,137600.0,57.8261,57.9175,57.8109,57.8185,137600.0
2013-10-02 11:00:00,75.95,76.01,75.94,75.95,94900.0,57.8185,57.8642,57.8109,57.8185,94900.0
2013-10-02 11:10:00,75.95,76.08,75.94,76.06,109500.0,57.8185,57.9175,57.8109,57.9022,109500.0
2013-10-02 11:20:00,76.06,76.06,75.96,76.02,78600.0,57.9022,57.9022,57.8261,57.8718,78600.0
2013-10-02 11:30:00,76.03,76.1,75.99,76.01,100600.0,57.8794,57.9327,57.8489,57.8642,100600.0
2013-10-02 11:40:00,76.01,76.06,75.97,76.0,78200.0,57.8642,57.9022,57.8337,57.8566,78200.0
2013-10-02 11:50:00,76.0,76.04,75.95,76.03,82400.0,57.8566,57.887,57.8185,57.8794,82400.0
2013-10-02 12:00:00,76.02,76.12,76.01,76.09,79000.0,57.8718,57.9479,57.8642,57.9251,79000.0
2013-10-02 12:10:00,76.1,76.17,76.05,76.1,68900.0,57.9327,57.986,57.8946,57.9327,68900.0
2013-10-02 12:20:00,76.1,76.17,76.07,76.09,55200.0,57.9327,57.986,57.9098,57.9251,55200.0
2013-10-02 12:30:00,76.09,76.23,76.09,76.21,54900.0,57.9251,58.0316,57.9251,58.0164,54900.0
2013-10-02 12:40:00,76.21,76.3,76.18,76.25,91200.0,58.0164,58.0849,57.9936,58.0469,91200.0
2013-10-02 12:50:00,76.24,76.27,76.23,76.23,58800.0,58.0393,58.0621,58.0316,58.0316,58800.0
2013-10-02 13:00:00,76.23,76.29,76.23,76.26,53700.0,58.0316,58.0773,58.0316,58.0545,53700.0
2013-10-02 13:10:00,76.25,76.27,76.16,76.17,34900.0,58.0469,58.0621,57.9784,57.986,34900.0
2013-10-02 13:20:00,76.17,76.32,76.15,76.31,56200.0,57.986,58.1002,57.9707,58.0926,56200.0
2013-10-02 13:30:00,76.3,76.38,76.28,76.32,56500.0,58.0849,58.1458,58.0697,58.1002,56500.0
2013-10-02 13:40:00,76.32,76.33,76.25,76.32,55800.0,58.1002,58.1078,58.0469,58.1002,55800.0
2013-10-02 13:50:00,76.32,76.34,76.25,76.29,49800.0,58.1002,58.1154,58.0469,58.0773,49800.0
2013-10-02 14:00:00,76.28,76.3,76.22,76.27,40700.0,58.0697,58.0849,58.024,58.0621,40700.0
2013-10-02 14:10:00,76.28,76.29,76.13,76.17,54100.0,58.0697,58.0773,57.9555,57.986,54100.0
2013-10-02 14:20:00,76.17,76.2,76.13,76.16,42600.0,57.986,58.0088,57.9555,57.9784,42600.0
2013-10-02 14:30:00,76.15,76.2,76.11,76.15,62100.0,57.9707,58.0088,57.9403,57.9707,62100.0
2013-10-02 14:40:00,76.15,76.15,76.06,76.1,43800.0,57.9707,57.9707,57.9022,57.9327,43800.0
2013-10-02 14:50:00,76.11,76.17,76.06,76.11,71400.0,57.9403,57.986,57.9022,57.9403,71400.0
2013-10-02 15:00:00,76.11,76.17,76.07,76.13,166600.0,57.9403,57.986,57.9098,57.9555,166600.0
2013-10-02 15:10:00,76.14,76.23,76.14,76.16,77900.0,57.9631,58.0316,57.9631,57.9784,77900.0
2013-10-02 15:20:00,76.17,76.17,76.1,76.15,82900.0,57.986,57.986,57.9327,57.9707,82900.0
2013-10-02 15:30:00,76.16,76.27,76.15,76.19,82200.0,57.9784,58.0621,57.9707,58.0012,82200.0
2013-10-02 15:40:00,76.19,76.23,76.11,76.17,156900.0,58.0012,58.0316,57.9403,57.986,156900.0
2013-10-02 15:50:00,76.17,76.35,76.16,76.27,373900.0,57.986,58.123,57.9784,58.0621,373900.0
2013-10-03 09:30:00,76.39,76.83,76.26,76.27,285300.0,58.1535,58.4884,58.0545,58.0621,285300.0
2013-10-03 09:40:00,76.28,76.41,75.98,76.05,181400.0,58.0697,58.1687,57.8413,57.8946,181400.0
2013-10-03 09:50:00,76.01,76.22,75.99,76.16,184700.0,57.8642,58.024,57.8489,57.9784,184700.0
2013-10-03 10:00:00,76.16,76.16,75.83,75.94,195900.0,57.9784,57.9784,57.7271,57.8109,195900.0
2013-10-03 10:10:00,75.92,76.06,75.89,76.0,143200.0,57.7957,57.9022,57.7728,57.8566,143200.0
2013-10-03 10:20:00,76.0,76.16,75.85,76.15,171000.0,57.8566,57.9784,57.7424,57.9707,171000.0
2013-10-03 10:30:00,76.13,76.14,75.95,76.04,119600.0,57.9555,57.9631,57.8185,57.887,119600.0
2013-10-03 10:40:00,76.03,76.11,75.86,76.0,159400.0,57.8794,57.9403,57.75,57.8566,159400.0
2013-10-03 10:50:00,76.0,76.12,75.94,75.94,132900.0,57.8566,57.9479,57.8109,57.8109,132900.0
2013-10-03 11:00:00,75.93,76.04,75.85,75.99,158800.0,57.8033,57.887,57.7424,57.8489,158800.0
2013-10-03 11:10:00,75.99,76.01,75.72,75.72,148700.0,57.8489,57.8642,57.6434,57.6434,148700.0
2013-10-03 11:20:00,75.73,75.84,75.68,75.71,154300.0,57.651,57.7348,57.613,57.6358,154300.0
2013-10-03 11:30:00,75.69,75.89,75.68,75.88,135400.0,57.6206,57.7728,57.613,57.7652,135400.0
2013-10-03 11:40:00,75.87,75.88,75.6,75.63,149300.0,57.7576,57.7652,57.552,57.5749,149300.0
2013-10-03 11:50:00,75.64,75.75,75.55,75.6,144800.0,57.5825,57.6662,57.514,57.552,144800.0
2013-10-03 12:00:00,75.6,75.67,75.51,75.66,123700.0,57.552,57.6053,57.4835,57.5977,123700.0
2013-10-03 12:10:00,75.67,75.76,75.66,75.75,91700.0,57.6053,57.6739,57.5977,57.6662,91700.0
2013-10-03 12:20:00,75.75,75.75,75.62,75.74,74500.0,57.6662,57.6662,57.5673,57.6586,74500.0
2013-10-03 12:30:00,75.73,75.92,75.73,75.83,102600.0,57.651,57.7957,57.651,57.7271,102600.0
2013-10-03 12:40:00,75.83,75.99,75.77,75.99,168800.0,57.7271,57.8489,57.6815,57.8489,168800.0
2013-10-03 12:50:00,75.99,76.01,75.85,75.91,116000.0,57.8489,57.8642,57.7424,57.788,116000.0
2013-10-03 13:00:00,75.92,76.0,75.84,75.95,83000.0,57.7957,57.8566,57.7348,57.8185,83000.0
2013-10-03 13:10:00,75.97,76.01,75.8,75.86,97700.0,57.8337,57.8642,57.7043,57.75,97700.0
2013-10-03 13:20:00,75.86,76.06,75.84,76.05,104000.0,57.75,57.9022,57.7348,57.8946,104000.0
2013-10-03 13:30:00,76.06,76.14,76.06,76.08,125200.0,57.9022,57.9631,57.9022,57.9175,125200.0
2013-10-03 13:40:00,76.08,76.16,76.07,76.16,110500.0,57.9175,57.9784,57.9098,57.9784,110500.0
2013-10-03 13:50:00,76.17,76.18,76.05,76.13,171700.0,57.986,57.9936,57.8946,57.9555,171700.0
2013-10-03 14:00:00,76.13,76.19,75.98,76.0,143200.0,57.9555,58.0012,57.8413,57.8566,143200.0
2013-10-03 14:10:00,76.0,76.15,76.0,76.02,61800.0,57.8566,57.9707,57.8566,57.8718,61800.0
2013-10-03 14:20:00,76.04,76.19,75.84,76.16,281800.0,57.887,58.0012,57.7348,57.9784,281800.0
2013-10-03 14:30:00,76.16,76.19,76.01,76.1,86000.0,57.9784,58.0012,57.8642,57.9327,86000.0
2013-10-03 14:40:00,76.09,76.17,76.04,76.09,68300.0,57.9251,57.986,57.887,57.9251,68300.0
2013-10-03 14:50:00,76.09,76.15,76.0,76.01,95800.0,57.9251,57.9707,57.8566,57.8642,95800.0
2013-10-03 15:00:00,76.01,76.14,76.0,76.04,124100.0,57.8642,57.9631,57.8566,57.887,124100.0
2013-10-03 15:10:00,76.03,76.11,76.0,76.02,148200.0,57.8794,57.9403,57.8566,57.8718,148200.0
2013-10-03 15:20:00,76.02,76.1,75.97,76.08,165700.0,57.8718,57.9327,57.8337,57.9175,165700.0
2013-10-03 15:30:00,76.08,76.09,75.99,76.07,122500.0,57.9175,57.9251,57.8489,57.9098,122500.0
2013-10-03 15:40:00,76.06,76.1,75.91,75.91,231200.0,57.9022,57.9327,57.788,57.788,231200.0
2013-10-03 15:50:00,75.91,76.0,75.87,75.89,428000.0,57.788,57.8566,57.7576,57.7728,428000.0
2013-10-04 09:30:00,75.86,75.87,75.48,75.6,241200.0,57.75,57.7576,57.4607,57.552,241200.0
2013-10-04 09:40:00,75.6,75.99,75.6,75.99,148700.0,57.552,57.8489,57.552,57.8489,148700.0
2013-10-04 09:50:00,76.0,76.21,75.99,76.06,118500.0,57.8566,58.0164,57.8489,57.9022,118500.0
2013-10-04 10:00:00,76.07,76.19,75.94,76.15,110700.0,57.9098,58.0012,57.8109,57.9707,110700.0
2013-10-04 10:10:00,76.14,76.25,76.0,76.0,95300.0,57.9631,58.0469,57.8566,57.8566,95300.0
2013-10-04 10:20:00,76.0,76.03,75.93,75.95,68500.0,57.8566,57.8794,57.8033,57.8185,68500.0
2013-10-04 10:30:00,75.97,76.1,75.97,76.07,107500.0,57.8337,57.9327,57.8337,57.9098,107500.0
2013-10-04 10:40:00,76.07,76.09,75.99,76.04,81000.0,57.9098,57.9251,57.8489,57.887,81000.0
2013-10-04 10:50:00,76.03,76.03,75.85,75.97,61800.0,57.8794,57.8794,57.7424,57.8337,61800.0
2013-10-04 11:00:00,75.98,76.08,75.89,75.95,133100.0,57.8413,57.9175,57.7728,57.8185,133100.0
2013-10-04 11:10:00,75.95,76.12,75.92,76.12,90900.0,57.8185,57.9479,57.7957,57.9479,90900.0
2013-10-04 11:20:00,76.11,76.11,75.97,75.97,53400.0,57.9403,57.9403,57.8337,57.8337,53400.0
2013-10-04 11:30:00,75.98,76.09,75.97,75.99,61200.0,57.8413,57.9251,57.8337,57.8489,61200.0
2013-10-04 11:40:00,75.99,76.05,75.95,76.04,55700.0,57.8489,57.8946,57.8185,57.887,55700.0
2013-10-04 11:50:00,76.04,76.1,76.01,76.01,27000.0,57.887,57.9327,57.8642,57.8642,27000.0
2013-10-04 12:00:00,76.0,76.05,75.96,75.97,51200.0,57.8566,57.8946,57.8261,57.8337,51200.0
2013-10-04 12:10:00,75.96,76.05,75.96,76.0,47200.0,57.8261,57.8946,57.8261,57.8566,47200.0
2013-10-04 12:20:00,76.0,76.09,75.99,76.05,74400.0,57.8566,57.9251,57.8489,57.8946,74400.0
2013-10-04 12:30:00,76.04,76.06,75.98,75.99,50400.0,57.887,57.9022,57.8413,57.8489,50400.0
2013-10-04 12:40:00,75.98,76.06,75.98,76.03,47600.0,57.8413,57.9022,57.8413,57.8794,47600.0
2013-10-04 12:50:00,76.02,76.06,75.98,76.02,43800.0,57.8718,57.9022,57.8413,57.8718,43800.0
2013-10-04 13:00:00,76.03,76.08,76.01,76.03,75200.0,57.8794,57.9175,57.8642,57.8794,75200.0
2013-10-04 13:10:00,76.03,76.03,75.96,75.97,33200.0,57.8794,57.8794,57.8261,57.8337,33200.0
2013-10-04 13:20:00,75.97,75.99,75.92,75.95,45700.0,57.8337,57.8489,57.7957,57.8185,45700.0
2013-10-04 13:30:00,75.95,75.98,75.92,75.94,142500.0,57.8185,57.8413,57.7957,57.8109,142500.0
2013-10-04 13:40:00,75.95,75.95,75.84,75.84,85700.0,57.8185,57.8185,57.7348,57.7348,85700.0
2013-10-04 13:50:00,75.84,75.91,75.84,75.88,59000.0,57.7348,57.788,57.7348,57.7652,59000.0
2013-10-04 14:00:00,75.89,75.95,75.86,75.91,51900.0,57.7728,57.8185,57.75,57.788,51900.0
2013-10-04 14:10:00,75.91,75.97,75.9,75.93,97000.0,57.788,57.8337,57.7804,57.8033,97000.0
2013-10-04 14:20:00,75.93,75.94,75.88,75.89,74900.0,57.8033,57.8109,57.7652,57.7728,74900.0
2013-10-04 14:30:00,75.9,75.93,75.84,75.87,120900.0,57.7804,57.8033,57.7348,57.7576,120900.0
2013-10-04 14:40:00,75.88,75.92,75.85,75.92,97300.0,57.7652,57.7957,57.7424,57.7957,97300.0
2013-10-04 14:50:00,75.91,75.97,75.91,75.96,78400.0,57.788,57.8337,57.788,57.8261,78400.0
2013-10-04 15:00:00,75.96,76.01,75.95,76.0,72500.0,57.8261,57.8642,57.8185,57.8566,72500.0
2013-10-04 15:10:00,76.0,76.0,75.93,75.98,118200.0,57.8566,57.8566,57.8033,57.8413,118200.0
2013-10-04 15:20:00,75.98,75.99,75.88,75.88,114900.0,57.8413,57.8489,57.7652,57.7652,114900.0
2013-10-04 15:30:00,75.88,75.92,75.8,75.86,162600.0,57.7652,57.7957,57.7043,57.75,162600.0
2013-10-04 15:40:00,75.85,75.89,75.74,75.85,290900.0,57.7424,57.7728,57.6586,57.7424,290900.0
2013-10-04 15:50:00,75.85,75.85,75.76,75.77,490700.0,57.7424,57.7424,57.6739,57.6815,490700.0
2013-10-07 09:30:00,75.39,75.77,75.19,75.42,409200.0,57.3922,57.6815,57.2399,57.415,409200.0
2013-10-07 09:40:00,75.42,75.64,75.41,75.59,201200.0,57.415,57.5825,57.4074,57.5444,201200.0
2013-10-07 09:50:00,75.6,75.64,75.42,75.55,140400.0,57.552,57.5825,57.415,57.514,140400.0
2013-10-07 10:00:00,75.53,75.69,75.42,75.69,204200.0,57.4988,57.6206,57.415,57.6206,204200.0
2013-10-07 10:10:00,75.68,75.85,75.65,75.83,163200.0,57.613,57.7424,57.5901,57.7271,163200.0
2013-10-07 10:20:00,75.83,75.85,75.65,75.7,120500.0,57.7271,57.7424,57.5901,57.6282,120500.0
2013-10-07 10:30:00,75.7,75.72,75.56,75.57,68100.0,57.6282,57.6434,57.5216,57.5292,68100.0
2013-10-07 10:40:00,75.57,75.66,75.54,75.62,43300.0,57.5292,57.5977,57.5064,57.5673,43300.0
2013-10-07 10:50:00,75.63,75.65,75.56,75.6,44400.0,57.5749,57.5901,57.5216,57.552,44400.0
2013-10-07 11:00:00,75.59,75.59,75.42,75.44,99900.0,57.5444,57.5444,57.415,57.4302,99900.0
2013-10-07 11:10:00,75.45,75.52,75.4,75.4,94800.0,57.4379,57.4911,57.3998,57.3998,94800.0
2013-10-07 11:20:00,75.4,75.44,75.36,75.4,125700.0,57.3998,57.4302,57.3693,57.3998,125700.0
2013-10-07 11:30:00,75.4,75.51,75.36,75.42,102300.0,57.3998,57.4835,57.3693,57.415,102300.0
2013-10-07 11:40:00,75.4,75.5,75.4,75.49,47900.0,57.3998,57.4759,57.3998,57.4683,47900.0
2013-10-07 11:50:00,75.5,75.55,75.48,75.48,34600.0,57.4759,57.514,57.4607,57.4607,34600.0
2013-10-07 12:00:00,75.48,75.51,75.4,75.45,41800.0,57.4607,57.4835,57.3998,57.4379,41800.0
2013-10-07 12:10:00,75.45,75.48,75.43,75.45,36300.0,57.4379,57.4607,57.4226,57.4379,36300.0
2013-10-07 12:20:00,75.45,75.45,75.28,75.36,82000.0,57.4379,57.4379,57.3084,57.3693,82000.0
2013-10-07 12:30:00,75.35,75.39,75.32,75.34,94700.0,57.3617,57.3922,57.3389,57.3541,94700.0
2013-10-07 12:40:00,75.34,75.41,75.32,75.35,69900.0,57.3541,57.4074,57.3389,57.3617,69900.0
2013-10-07 12:50:00,75.36,75.37,75.28,75.33,78400.0,57.3693,57.377,57.3084,57.3465,78400.0
2013-10-07 13:00:00,75.34,75.38,75.29,75.35,69900.0,57.3541,57.3846,57.3161,57.3617,69900.0
2013-10-07 13:10:00,75.36,75.45,75.34,75.38,68200.0,57.3693,57.4379,57.3541,57.3846,68200.0
2013-10-07 13:20:00,75.38,75.42,75.34,75.4,41400.0,57.3846,57.415,57.3541,57.3998,41400.0
2013-10-07 13:30:00,75.39,75.48,75.37,75.39,52300.0,57.3922,57.4607,57.377,57.3922,52300.0
2013-10-07 13:40:00,75.39,75.48,75.38,75.44,40200.0,57.3922,57.4607,57.3846,57.4302,40200.0
2013-10-07 13:50:00,75.44,75.51,75.35,75.5,44400.0,57.4302,57.4835,57.3617,57.4759,44400.0
2013-10-07 14:00:00,75.51,75.56,75.41,75.41,59900.0,57.4835,57.5216,57.4074,57.4074,59900.0
2013-10-07 14:10:00,75.41,75.48,75.38,75.43,62400.0,57.4074,57.4607,57.3846,57.4226,62400.0
2013-10-07 14:20:00,75.44,75.47,75.35,75.41,61700.0,57.4302,57.4531,57.3617,57.4074,61700.0
2013-10-07 14:30:00,75.41,75.44,75.37,75.41,101000.0,57.4074,57.4302,57.377,57.4074,101000.0
2013-10-07 14:40:00,75.41,75.44,75.33,75.42,130100.0,57.4074,57.4302,57.3465,57.415,130100.0
2013-10-07 14:50:00,75.42,75.44,75.36,75.37,69800.0,57.415,57.4302,57.3693,57.377,69800.0
2013-10-07 15:00:00,75.38,75.41,75.31,75.34,68800.0,57.3846,57.4074,57.3313,57.3541,68800.0
2013-10-07 15:10:00,75.34,75.36,75.29,75.33,123300.0,57.3541,57.3693,57.3161,57.3465,123300.0
2013-10-07 15:20:00,75.33,75.34,75.22,75.28,202800.0,57.3465,57.3541,57.2628,57.3084,202800.0
2013-10-07 15:30:00,75.27,75.29,75.2,75.21,168900.0,57.3008,57.3161,57.2475,57.2552,168900.0
2013-10-07 15:40:00,75.21,75.23,75.09,75.15,237300.0,57.2552,57.2704,57.1638,57.2095,237300.0
2013-10-07 15:50:00,75.15,75.31,75.12,75.12,577600.0,57.2095,57.3313,57.1866,57.1866,577600.0
2013-10-08 09:30:00,75.02,75.11,74.76,75.0,335200.0,57.1105,57.179,56.9126,57.0953,335200.0
2013-10-08 09:40:00,75.0,75.19,74.98,75.03,144300.0,57.0953,57.2399,57.0801,57.1181,144300.0
2013-10-08 09:50:00,75.03,75.17,74.96,75.05,183000.0,57.1181,57.2247,57.0648,57.1334,183000.0
2013-10-08 10:00:00,75.07,75.18,75.0,75.04,166800.0,57.1486,57.2323,57.0953,57.1257,166800.0
2013-10-08 10:10:00,75.05,75.2,74.99,75.2,188100.0,57.1334,57.2475,57.0877,57.2475,188100.0
2013-10-08 10:20:00,75.19,75.27,75.03,75.03,155300.0,57.2399,57.3008,57.1181,57.1181,155300.0
2013-10-08 10:30:00,75.04,75.07,74.92,75.0,142500.0,57.1257,57.1486,57.0344,57.0953,142500.0
2013-10-08 10:40:00,75.01,75.02,74.8,74.8,118000.0,57.1029,57.1105,56.943,56.943,118000.0
2013-10-08 10:50:00,74.79,74.92,74.76,74.91,217300.0,56.9354,57.0344,56.9126,57.0268,217300.0
2013-10-08 11:00:00,74.9,74.92,74.72,74.9,195000.0,57.0192,57.0344,56.8821,57.0192,195000.0
2013-10-08 11:10:00,74.9,74.95,74.79,74.81,143000.0,57.0192,57.0572,56.9354,56.9506,143000.0
2013-10-08 11:20:00,74.81,74.9,74.8,74.89,83600.0,56.9506,57.0192,56.943,57.0115,83600.0
2013-10-08 11:30:00,74.88,74.88,74.73,74.77,139500.0,57.0039,57.0039,56.8897,56.9202,139500.0
2013-10-08 11:40:00,74.76,74.81,74.61,74.68,187900.0,56.9126,56.9506,56.7984,56.8517,187900.0
2013-10-08 11:50:00,74.68,74.83,74.68,74.8,76500.0,56.8517,56.9659,56.8517,56.943,76500.0
2013-10-08 12:00:00,74.81,74.82,74.7,74.76,73100.0,56.9506,56.9583,56.8669,56.9126,73100.0
2013-10-08 12:10:00,74.77,74.79,74.67,74.77,85500.0,56.9202,56.9354,56.8441,56.9202,85500.0
2013-10-08 12:20:00,74.77,74.78,74.61,74.65,107600.0,56.9202,56.9278,56.7984,56.8288,107600.0
2013-10-08 12:30:00,74.65,74.66,74.59,74.62,205600.0,56.8288,56.8365,56.7832,56.806,205600.0
2013-10-08 12:40:00,74.61,74.67,74.6,74.63,107800.0,56.7984,56.8441,56.7908,56.8136,107800.0
2013-10-08 12:50:00,74.62,74.67,74.54,74.63,167400.0,56.806,56.8441,56.7451,56.8136,167400.0
2013-10-08 13:00:00,74.63,74.67,74.5,74.5,184400.0,56.8136,56.8441,56.7147,56.7147,184400.0
2013-10-08 13:10:00,74.5,74.59,74.45,74.46,214800.0,56.7147,56.7832,56.6766,56.6842,214800.0
2013-10-08 13:20:00,74.46,74.62,74.43,74.6,175800.0,56.6842,56.806,56.6614,56.7908,175800.0
2013-10-08 13:30:00,74.61,74.74,74.56,74.56,198100.0,56.7984,56.8974,56.7603,56.7603,198100.0
2013-10-08 13:40:00,74.57,74.61,74.49,74.5,176700.0,56.7679,56.7984,56.707,56.7147,176700.0
2013-10-08 13:50:00,74.5,74.52,74.36,74.39,305000.0,56.7147,56.7299,56.6081,56.6309,305000.0
2013-10-08 14:00:00,74.39,74.46,74.2,74.23,507700.0,56.6309,56.6842,56.4863,56.5091,507700.0
2013-10-08 14:10:00,74.23,74.36,74.23,74.25,266800.0,56.5091,56.6081,56.5091,56.5243,266800.0
2013-10-08 14:20:00,74.25,74.48,74.2,74.38,184700.0,56.5243,56.6994,56.4863,56.6233,184700.0
2013-10-08 14:30:00,74.38,74.4,74.23,74.26,106700.0,56.6233,56.6385,56.5091,56.5319,106700.0
2013-10-08 14:40:00,74.25,74.33,74.21,74.29,121900.0,56.5243,56.5852,56.4939,56.5548,121900.0
2013-10-08 14:50:00,74.28,74.28,74.17,74.27,225300.0,56.5472,56.5472,56.4634,56.5396,225300.0
2013-10-08 15:00:00,74.26,74.37,74.24,74.28,145800.0,56.5319,56.6157,56.5167,56.5472,145800.0
2013-10-08 15:10:00,74.27,74.31,74.22,74.31,117200.0,56.5396,56.57,56.5015,56.57,117200.0
2013-10-08 15:20:00,74.3,74.49,74.3,74.45,157400.0,56.5624,56.707,56.5624,56.6766,157400.0
2013-10-08 15:30:00,74.45,74.5,74.29,74.37,191100.0,56.6766,56.7147,56.5548,56.6157,191100.0
2013-10-08 15:40:00,74.37,74.41,74.28,74.34,236500.0,56.6157,56.6461,56.5472,56.5928,236500.0
2013-10-08 15:50:00,74.34,74.43,74.22,74.28,728300.0,56.5928,56.6614,56.5015,56.5472,728300.0
2013-10-09 09:30:00,74.35,74.5,74.19,74.34,219700.0,56.6005,56.7147,56.4787,56.5928,219700.0
2013-10-09 09:40:00,74.32,74.33,74.07,74.07,186200.0,56.5776,56.5852,56.3873,56.3873,186200.0
2013-10-09 09:50:00,74.06,74.26,74.01,74.25,138800.0,56.3797,56.5319,56.3416,56.5243,138800.0
2013-10-09 10:00:00,74.24,74.26,73.97,74.15,214000.0,56.5167,56.5319,56.3112,56.4482,214000.0
2013-10-09 10:10:00,74.14,74.3,74.01,74.3,130200.0,56.4406,56.5624,56.3416,56.5624,130200.0
2013-10-09 10:20:00,74.31,74.53,74.26,74.42,162200.0,56.57,56.7375,56.5319,56.6538,162200.0
2013-10-09 10:30:00,74.43,74.44,74.23,74.27,114000.0,56.6614,56.669,56.5091,56.5396,114000.0
2013-10-09 10:40:00,74.28,74.32,74.07,74.22,184200.0,56.5472,56.5776,56.3873,56.5015,184200.0
2013-10-09 10:50:00,74.23,74.28,74.05,74.07,141100.0,56.5091,56.5472,56.3721,56.3873,141100.0
2013-10-09 11:00:00,74.06,74.22,73.98,73.99,155100.0,56.3797,56.5015,56.3188,56.3264,155100.0
2013-10-09 11:10:00,73.99,74.11,73.9,74.06,158600.0,56.3264,56.4178,56.2579,56.3797,158600.0
2013-10-09 11:20:00,74.06,74.11,73.94,74.09,206800.0,56.3797,56.4178,56.2883,56.4025,206800.0
2013-10-09 11:30:00,74.09,74.25,74.07,74.15,112000.0,56.4025,56.5243,56.3873,56.4482,112000.0
2013-10-09 11:40:00,74.16,74.31,74.13,74.3,222700.0,56.4558,56.57,56.433,56.5624,222700.0
2013-10-09 11:50:00,74.31,74.31,74.17,74.17,120100.0,56.57,56.57,56.4634,56.4634,120100.0
2013-10-09 12:00:00,74.16,74.28,74.16,74.2,96800.0,56.4558,56.5472,56.4558,56.4863,96800.0
2013-10-09 12:10:00,74.18,74.31,74.18,74.27,191000.0,56.471,56.57,56.471,56.5396,191000.0
2013-10-09 12:20:00,74.27,74.28,74.19,74.24,109500.0,56.5396,56.5472,56.4787,56.5167,109500.0
2013-10-09 12:30:00,74.25,74.31,74.23,74.27,80700.0,56.5243,56.57,56.5091,56.5396,80700.0
2013-10-09 12:40:00,74.27,74.29,74.11,74.13,82800.0,56.5396,56.5548,56.4178,56.433,82800.0
2013-10-09 12:50:00,74.13,74.25,74.12,74.22,102300.0,56.433,56.5243,56.4254,56.5015,102300.0
2013-10-09 13:00:00,74.24,74.37,74.23,74.34,89100.0,56.5167,56.6157,56.5091,56.5928,89100.0
2013-10-09 13:10:00,74.34,74.46,74.29,74.46,112700.0,56.5928,56.6842,56.5548,56.6842,112700.0
2013-10-09 13:20:00,74.46,74.56,74.44,74.45,196200.0,56.6842,56.7603,56.669,56.6766,196200.0
2013-10-09 13:30:00,74.46,74.52,74.36,74.37,65800.0,56.6842,56.7299,56.6081,56.6157,65800.0
2013-10-09 13:40:00,74.38,74.49,74.37,74.38,67000.0,56.6233,56.707,56.6157,56.6233,67000.0
2013-10-09 13:50:00,74.39,74.59,74.37,74.5,307100.0,56.6309,56.7832,56.6157,56.7147,307100.0
2013-10-09 14:00:00,74.5,74.59,74.39,74.58,187900.0,56.7147,56.7832,56.6309,56.7756,187900.0
2013-10-09 14:10:00,74.59,74.64,74.47,74.47,110400.0,56.7832,56.8212,56.6918,56.6918,110400.0
2013-10-09 14:20:00,74.46,74.63,74.44,74.58,141200.0,56.6842,56.8136,56.669,56.7756,141200.0
2013-10-09 14:30:00,74.57,74.62,74.45,74.45,139600.0,56.7679,56.806,56.6766,56.6766,139600.0
2013-10-09 14:40:00,74.44,74.5,74.43,74.5,151200.0,56.669,56.7147,56.6614,56.7147,151200.0
2013-10-09 14:50:00,74.5,74.59,74.46,74.55,139300.0,56.7147,56.7832,56.6842,56.7527,139300.0
2013-10-09 15:00:00,74.54,74.55,74.33,74.4,170200.0,56.7451,56.7527,56.5852,56.6385,170200.0
2013-10-09 15:10:00,74.41,74.44,74.31,74.37,98600.0,56.6461,56.669,56.57,56.6157,98600.0
2013-10-09 15:20:00,74.37,74.41,74.3,74.34,129500.0,56.6157,56.6461,56.5624,56.5928,129500.0
2013-10-09 15:30:00,74.35,74.38,74.22,74.25,213800.0,56.6005,56.6233,56.5015,56.5243,213800.0
2013-10-09 15:40:00,74.24,74.27,74.14,74.18,288400.0,56.5167,56.5396,56.4406,56.471,288400.0
2013-10-09 15:50:00,74.18,74.28,74.12,74.16,607500.0,56.471,56.5472,56.4254,56.4558,607500.0
2013-10-10 09:30:00,75.04,75.12,74.74,74.92,470900.0,57.1257,57.1866,56.8974,57.0344,470900.0
2013-10-10 09:40:00,74.95,75.19,74.95,75.19,234600.0,57.0572,57.2399,57.0572,57.2399,234600.0
2013-10-10 09:50:00,75.19,75.32,75.04,75.2,209800.0,57.2399,57.3389,57.1257,57.2475,209800.0
2013-10-10 10:00:00,75.22,75.25,74.91,74.93,199200.0,57.2628,57.2856,57.0268,57.042,199200.0
2013-10-10 10:10:00,74.93,75.0,74.91,74.98,89900.0,57.042,57.0953,57.0268,57.0801,89900.0
2013-10-10 10:20:00,74.97,74.98,74.91,74.93,59100.0,57.0724,57.0801,57.0268,57.042,59100.0
2013-10-10 10:30:00,74.93,74.96,74.8,74.83,153200.0,57.042,57.0648,56.943,56.9659,153200.0
2013-10-10 10:40:00,74.83,75.08,74.81,75.02,134100.0,56.9659,57.1562,56.9506,57.1105,134100.0
2013-10-10 10:50:00,75.02,75.14,75.02,75.05,122700.0,57.1105,57.2019,57.1105,57.1334,122700.0
2013-10-10 11:00:00,75.05,75.08,74.85,74.9,131900.0,57.1334,57.1562,56.9811,57.0192,131900.0
2013-10-10 11:10:00,74.9,74.98,74.87,74.92,90700.0,57.0192,57.0801,56.9963,57.0344,90700.0
2013-10-10 11:20:00,74.92,75.01,74.88,75.0,158500.0,57.0344,57.1029,57.0039,57.0953,158500.0
2013-10-10 11:30:00,74.99,75.19,74.94,75.18,175700.0,57.0877,57.2399,57.0496,57.2323,175700.0
2013-10-10 11:40:00,75.18,75.18,75.09,75.15,135900.0,57.2323,57.2323,57.1638,57.2095,135900.0
2013-10-10 11:50:00,75.15,75.19,75.08,75.13,110600.0,57.2095,57.2399,57.1562,57.1943,110600.0
2013-10-10 12:00:00,75.14,75.18,75.12,75.15,95500.0,57.2019,57.2323,57.1866,57.2095,95500.0
2013-10-10 12:10:00,75.16,75.18,75.09,75.12,57400.0,57.2171,57.2323,57.1638,57.1866,57400.0
2013-10-10 12:20:00,75.11,75.13,75.02,75.04,75800.0,57.179,57.1943,57.1105,57.1257,75800.0
2013-10-10 12:30:00,75.04,75.12,75.03,75.08,59600.0,57.1257,57.1866,57.1181,57.1562,59600.0
2013-10-10 12:40:00,75.08,75.13,75.06,75.12,62900.0,57.1562,57.1943,57.141,57.1866,62900.0
2013-10-10 12:50:00,75.12,75.17,75.07,75.1,61800.0,57.1866,57.2247,57.1486,57.1714,61800.0
2013-10-10 13:00:00,75.11,75.12,75.06,75.1,51300.0,57.179,57.1866,57.141,57.1714,51300.0
2013-10-10 13:10:00,75.11,75.15,75.08,75.12,37000.0,57.179,57.2095,57.1562,57.1866,37000.0
2013-10-10 13:20:00,75.13,75.16,75.07,75.11,45900.0,57.1943,57.2171,57.1486,57.179,45900.0
2013-10-10 13:30:00,75.1,75.17,75.08,75.13,44500.0,57.1714,57.2247,57.1562,57.1943,44500.0
2013-10-10 13:40:00,75.13,75.13,75.05,75.08,75400.0,57.1943,57.1943,57.1334,57.1562,75400.0
2013-10-10 13:50:00,75.08,75.15,75.06,75.13,59000.0,57.1562,57.2095,57.141,57.1943,59000.0
2013-10-10 14:00:00,75.12,75.14,75.05,75.06,49900.0,57.1866,57.2019,57.1334,57.141,49900.0
2013-10-10 14:10:00,75.05,75.09,74.99,74.99,53700.0,57.1334,57.1638,57.0877,57.0877,53700.0
2013-10-10 14:20:00,74.99,75.08,74.98,75.02,31900.0,57.0877,57.1562,57.0801,57.1105,31900.0
2013-10-10 14:30:00,75.03,75.1,75.0,75.06,40400.0,57.1181,57.1714,57.0953,57.141,40400.0
2013-10-10 14:40:00,75.06,75.16,75.04,75.06,111200.0,57.141,57.2171,57.1257,57.141,111200.0
2013-10-10 14:50:00,75.05,75.09,75.04,75.09,35900.0,57.1334,57.1638,57.1257,57.1638,35900.0
2013-10-10 15:00:00,75.1,75.28,75.09,75.22,201300.0,57.1714,57.3084,57.1638,57.2628,201300.0
2013-10-10 15:10:00,75.22,75.46,75.21,75.44,162500.0,57.2628,57.4455,57.2552,57.4302,162500.0
2013-10-10 15:20:00,75.44,75.48,75.41,75.45,135600.0,57.4302,57.4607,57.4074,57.4379,135600.0
2013-10-10 15:30:00,75.45,75.47,75.35,75.38,159100.0,57.4379,57.4531,57.3617,57.3846,159100.0
2013-10-10 15:40:00,75.39,75.42,75.34,75.37,369100.0,57.3922,57.415,57.3541,57.377,369100.0
2013-10-10 15:50:00,75.37,75.51,75.37,75.47,1038400.0,57.377,57.4835,57.377,57.4531,1038400.0
2013-10-11 09:30:00,75.56,75.86,75.42,75.84,252200.0,57.5216,57.75,57.415,57.7348,252200.0
2013-10-11 09:40:00,75.83,76.15,75.8,76.1,279700.0,57.7271,57.9707,57.7043,57.9327,279700.0
2013-10-11 09:50:00,76.1,76.25,76.07,76.25,222100.0,57.9327,58.0469,57.9098,58.0469,222100.0
2013-10-11 10:00:00,76.25,76.31,76.11,76.23,217100.0,58.0469,58.0926,57.9403,58.0316,217100.0
2013-10-11 10:10:00,76.23,76.31,76.13,76.19,256500.0,58.0316,58.0926,57.9555,58.0012,256500.0
2013-10-11 10:20:00,76.18,76.2,76.07,76.12,251800.0,57.9936,58.0088,57.9098,57.9479,251800.0
2013-10-11 10:30:00,76.12,76.21,76.08,76.16,128300.0,57.9479,58.0164,57.9175,57.9784,128300.0
2013-10-11 10:40:00,76.16,76.18,75.92,75.92,109200.0,57.9784,57.9936,57.7957,57.7957,109200.0
2013-10-11 10:50:00,75.92,76.0,75.89,75.99,105000.0,57.7957,57.8566,57.7728,57.8489,105000.0
2013-10-11 11:00:00,75.99,76.07,75.98,76.04,140300.0,57.8489,57.9098,57.8413,57.887,140300.0
2013-10-11 11:10:00,76.04,76.08,76.0,76.02,97500.0,57.887,57.9175,57.8566,57.8718,97500.0
2013-10-11 11:20:00,76.01,76.07,76.01,76.06,88500.0,57.8642,57.9098,57.8642,57.9022,88500.0
2013-10-11 11:30:00,76.06,76.12,76.01,76.11,137800.0,57.9022,57.9479,57.8642,57.9403,137800.0
2013-10-11 11:40:00,76.11,76.3,76.09,76.28,109800.0,57.9403,58.0849,57.9251,58.0697,109800.0
2013-10-11 11:50:00,76.28,76.44,76.27,76.38,200400.0,58.0697,58.1915,58.0621,58.1458,200400.0
2013-10-11 12:00:00,76.39,76.55,76.36,76.53,201500.0,58.1535,58.2753,58.1306,58.26,201500.0
2013-10-11 12:10:00,76.53,76.55,76.5,76.55,102600.0,58.26,58.2753,58.2372,58.2753,102600.0
2013-10-11 12:20:00,76.55,76.56,76.43,76.43,134000.0,58.2753,58.2829,58.1839,58.1839,134000.0
2013-10-11 12:30:00,76.43,76.52,76.41,76.5,145700.0,58.1839,58.2524,58.1687,58.2372,145700.0
2013-10-11 12:40:00,76.51,76.52,76.44,76.45,66600.0,58.2448,58.2524,58.1915,58.1991,66600.0
2013-10-11 12:50:00,76.45,76.55,76.45,76.51,87100.0,58.1991,58.2753,58.1991,58.2448,87100.0
2013-10-11 13:00:00,76.5,76.59,76.47,76.55,186600.0,58.2372,58.3057,58.2144,58.2753,186600.0
2013-10-11 13:10:00,76.56,76.63,76.52,76.52,118900.0,58.2829,58.3362,58.2524,58.2524,118900.0
2013-10-11 13:20:00,76.52,76.53,76.48,76.52,91100.0,58.2524,58.26,58.222,58.2524,91100.0
2013-10-11 13:30:00,76.51,76.55,76.5,76.53,78300.0,58.2448,58.2753,58.2372,58.26,78300.0
2013-10-11 13:40:00,76.52,76.56,76.49,76.5,97900.0,58.2524,58.2829,58.2296,58.2372,97900.0
2013-10-11 13:50:00,76.49,76.53,76.48,76.52,84300.0,58.2296,58.26,58.222,58.2524,84300.0
2013-10-11 14:00:00,76.52,76.55,76.46,76.53,123200.0,58.2524,58.2753,58.2067,58.26,123200.0
2013-10-11 14:10:00,76.54,76.55,76.49,76.54,107200.0,58.2676,58.2753,58.2296,58.2676,107200.0
2013-10-11 14:20:00,76.54,76.57,76.54,76.55,86500.0,58.2676,58.2905,58.2676,58.2753,86500.0
2013-10-11 14:30:00,76.55,76.56,76.45,76.45,86400.0,58.2753,58.2829,58.1991,58.1991,86400.0
2013-10-11 14:40:00,76.46,76.5,76.35,76.49,145000.0,58.2067,58.2372,58.123,58.2296,145000.0
2013-10-11 14:50:00,76.48,76.5,76.47,76.5,93900.0,58.222,58.2372,58.2144,58.2372,93900.0
2013-10-11 15:00:00,76.5,76.5,76.43,76.45,131200.0,58.2372,58.2372,58.1839,58.1991,131200.0
2013-10-11 15:10:00,76.45,76.45,76.33,76.34,142100.0,58.1991,58.1991,58.1078,58.1154,142100.0
2013-10-11 15:20:00,76.36,76.36,76.31,76.34,135500.0,58.1306,58.1306,58.0926,58.1154,135500.0
2013-10-11 15:30:00,76.34,76.4,76.27,76.27,258900.0,58.1154,58.1611,58.0621,58.0621,258900.0
2013-10-11 15:40:00,76.28,76.32,76.14,76.17,296600.0,58.0697,58.1002,57.9631,57.986,296600.0
2013-10-11 15:50:00,76.17,76.32,76.12,76.31,787900.0,57.986,58.1002,57.9479,58.0926,787900.0
2013-10-14 09:30:00,75.74,76.25,75.59,76.19,228000.0,57.6586,58.0469,57.5444,58.0012,228000.0
2013-10-14 09:40:00,76.19,76.21,76.05,76.05,99400.0,58.0012,58.0164,57.8946,57.8946,99400.0
2013-10-14 09:50:00,76.06,76.2,75.96,76.0,115500.0,57.9022,58.0088,57.8261,57.8566,115500.0
2013-10-14 10:00:00,75.99,76.0,75.82,75.92,134300.0,57.8489,57.8566,57.7195,57.7957,134300.0
2013-10-14 10:10:00,75.91,76.02,75.86,75.93,86000.0,57.788,57.8718,57.75,57.8033,86000.0
2013-10-14 10:20:00,75.92,76.01,75.92,76.0,111400.0,57.7957,57.8642,57.7957,57.8566,111400.0
2013-10-14 10:30:00,76.0,76.02,75.98,75.98,108100.0,57.8566,57.8718,57.8413,57.8413,108100.0
2013-10-14 10:40:00,75.97,75.97,75.81,75.89,125100.0,57.8337,57.8337,57.7119,57.7728,125100.0
2013-10-14 10:50:00,75.89,75.9,75.77,75.86,75700.0,57.7728,57.7804,57.6815,57.75,75700.0
2013-10-14 11:00:00,75.85,75.87,75.82,75.87,70900.0,57.7424,57.7576,57.7195,57.7576,70900.0
2013-10-14 11:10:00,75.87,76.01,75.87,76.01,45100.0,57.7576,57.8642,57.7576,57.8642,45100.0
2013-10-14 11:20:00,76.01,76.07,75.98,76.07,48600.0,57.8642,57.9098,57.8413,57.9098,48600.0
2013-10-14 11:30:00,76.07,76.27,76.07,76.26,65300.0,57.9098,58.0621,57.9098,58.0545,65300.0
2013-10-14 11:40:00,76.26,76.39,76.25,76.38,69600.0,58.0545,58.1535,58.0469,58.1458,69600.0
2013-10-14 11:50:00,76.39,76.44,76.34,76.39,82700.0,58.1535,58.1915,58.1154,58.1535,82700.0
2013-10-14 12:00:00,76.38,76.4,76.28,76.28,55000.0,58.1458,58.1611,58.0697,58.0697,55000.0
2013-10-14 12:10:00,76.28,76.31,76.23,76.31,43200.0,58.0697,58.0926,58.0316,58.0926,43200.0
2013-10-14 12:20:00,76.31,76.32,76.27,76.29,42800.0,58.0926,58.1002,58.0621,58.0773,42800.0
2013-10-14 12:30:00,76.29,76.36,76.27,76.34,49500.0,58.0773,58.1306,58.0621,58.1154,49500.0
2013-10-14 12:40:00,76.34,76.34,76.23,76.26,75700.0,58.1154,58.1154,58.0316,58.0545,75700.0
2013-10-14 12:50:00,76.27,76.29,76.25,76.27,55900.0,58.0621,58.0773,58.0469,58.0621,55900.0
2013-10-14 13:00:00,76.27,76.31,76.24,76.3,77200.0,58.0621,58.0926,58.0393,58.0849,77200.0
2013-10-14 13:10:00,76.29,76.43,76.29,76.39,99900.0,58.0773,58.1839,58.0773,58.1535,99900.0
2013-10-14 13:20:00,76.39,76.42,76.37,76.39,61900.0,58.1535,58.1763,58.1382,58.1535,61900.0
2013-10-14 13:30:00,76.38,76.43,76.36,76.42,46300.0,58.1458,58.1839,58.1306,58.1763,46300.0
2013-10-14 13:40:00,76.42,76.46,76.41,76.43,61600.0,58.1763,58.2067,58.1687,58.1839,61600.0
2013-10-14 13:50:00,76.42,76.45,76.37,76.42,65800.0,58.1763,58.1991,58.1382,58.1763,65800.0
2013-10-14 14:00:00,76.43,76.52,76.42,76.44,158600.0,58.1839,58.2524,58.1763,58.1915,158600.0
2013-10-14 14:10:00,76.45,76.48,76.41,76.46,68300.0,58.1991,58.222,58.1687,58.2067,68300.0
2013-10-14 14:20:00,76.46,76.5,76.39,76.4,42200.0,58.2067,58.2372,58.1535,58.1611,42200.0
2013-10-14 14:30:00,76.4,76.43,76.36,76.37,75100.0,58.1611,58.1839,58.1306,58.1382,75100.0
2013-10-14 14:40:00,76.36,76.39,76.16,76.26,183300.0,58.1306,58.1535,57.9784,58.0545,183300.0
2013-10-14 14:50:00,76.26,76.27,76.17,76.18,85900.0,58.0545,58.0621,57.986,57.9936,85900.0
2013-10-14 15:00:00,76.19,76.43,76.16,76.43,131300.0,58.0012,58.1839,57.9784,58.1839,131300.0
2013-10-14 15:10:00,76.42,76.49,76.39,76.4,81600.0,58.1763,58.2296,58.1535,58.1611,81600.0
2013-10-14 15:20:00,76.4,76.41,76.27,76.31,126200.0,58.1611,58.1687,58.0621,58.0926,126200.0
2013-10-14 15:30:00,76.32,76.4,76.27,76.3,98000.0,58.1002,58.1611,58.0621,58.0849,98000.0
2013-10-14 15:40:00,76.3,76.34,76.19,76.22,167500.0,58.0849,58.1154,58.0012,58.024,167500.0
2013-10-14 15:50:00,76.22,76.4,76.2,76.35,312000.0,58.024,58.1611,58.0088,58.123,312000.0
2013-10-15 09:30:00,76.14,76.24,75.66,75.83,258200.0,57.9631,58.0393,57.5977,57.7271,258200.0
2013-10-15 09:40:00,75.84,75.95,75.51,75.64,314800.0,57.7348,57.8185,57.4835,57.5825,314800.0
2013-10-15 09:50:00,75.63,75.77,75.56,75.69,165600.0,57.5749,57.6815,57.5216,57.6206,165600.0
2013-10-15 10:00:00,75.69,75.79,75.63,75.75,113500.0,57.6206,57.6967,57.5749,57.6662,113500.0
2013-10-15 10:10:00,75.75,76.04,75.74,75.93,160900.0,57.6662,57.887,57.6586,57.8033,160900.0
2013-10-15 10:20:00,75.93,75.97,75.83,75.86,115500.0,57.8033,57.8337,57.7271,57.75,115500.0
2013-10-15 10:30:00,75.86,75.91,75.83,75.89,99900.0,57.75,57.788,57.7271,57.7728,99900.0
2013-10-15 10:40:00,75.9,75.9,75.61,75.61,135600.0,57.7804,57.7804,57.5597,57.5597,135600.0
2013-10-15 10:50:00,75.62,75.7,75.56,75.66,121300.0,57.5673,57.6282,57.5216,57.5977,121300.0
2013-10-15 11:00:00,75.66,75.79,75.6,75.67,94800.0,57.5977,57.6967,57.552,57.6053,94800.0
2013-10-15 11:10:00,75.66,75.88,75.6,75.82,114700.0,57.5977,57.7652,57.552,57.7195,114700.0
2013-10-15 11:20:00,75.82,75.88,75.76,75.78,204900.0,57.7195,57.7652,57.6739,57.6891,204900.0
2013-10-15 11:30:00,75.78,75.8,75.59,75.61,96600.0,57.6891,57.7043,57.5444,57.5597,96600.0
2013-10-15 11:40:00,75.62,75.7,75.54,75.66,123100.0,57.5673,57.6282,57.5064,57.5977,123100.0
2013-10-15 11:50:00,75.67,75.79,75.67,75.75,59400.0,57.6053,57.6967,57.6053,57.6662,59400.0
2013-10-15 12:00:00,75.75,75.77,75.65,75.75,56100.0,57.6662,57.6815,57.5901,57.6662,56100.0
2013-10-15 12:10:00,75.75,75.77,75.64,75.68,63500.0,57.6662,57.6815,57.5825,57.613,63500.0
2013-10-15 12:20:00,75.69,75.77,75.67,75.72,68300.0,57.6206,57.6815,57.6053,57.6434,68300.0
2013-10-15 12:30:00,75.73,75.75,75.66,75.68,55200.0,57.651,57.6662,57.5977,57.613,55200.0
2013-10-15 12:40:00,75.67,75.72,75.63,75.71,86200.0,57.6053,57.6434,57.5749,57.6358,86200.0
2013-10-15 12:50:00,75.71,75.73,75.67,75.69,47000.0,57.6358,57.651,57.6053,57.6206,47000.0
2013-10-15 13:00:00,75.69,75.7,75.55,75.59,62500.0,57.6206,57.6282,57.514,57.5444,62500.0
2013-10-15 13:10:00,75.59,75.63,75.55,75.6,91400.0,57.5444,57.5749,57.514,57.552,91400.0
2013-10-15 13:20:00,75.6,75.6,75.53,75.54,85000.0,57.552,57.552,57.4988,57.5064,85000.0
2013-10-15 13:30:00,75.55,75.59,75.54,75.59,70500.0,57.514,57.5444,57.5064,57.5444,70500.0
2013-10-15 13:40:00,75.59,75.6,75.52,75.57,154300.0,57.5444,57.552,57.4911,57.5292,154300.0
2013-10-15 13:50:00,75.58,75.66,75.58,75.66,43000.0,57.5368,57.5977,57.5368,57.5977,43000.0
2013-10-15 14:00:00,75.66,75.7,75.65,75.66,60900.0,57.5977,57.6282,57.5901,57.5977,60900.0
2013-10-15 14:10:00,75.66,75.68,75.54,75.55,95900.0,57.5977,57.613,57.5064,57.514,95900.0
2013-10-15 14:20:00,75.56,75.57,75.31,75.35,221700.0,57.5216,57.5292,57.3313,57.3617,221700.0
2013-10-15 14:30:00,75.33,75.36,75.09,75.24,249300.0,57.3465,57.3693,57.1638,57.278,249300.0
2013-10-15 14:40:00,75.23,75.31,75.11,75.28,258500.0,57.2704,57.3313,57.179,57.3084,258500.0
2013-10-15 14:50:00,75.27,75.4,75.27,75.29,147800.0,57.3008,57.3998,57.3008,57.3161,147800.0
2013-10-15 15:00:00,75.29,75.5,75.24,75.5,242800.0,57.3161,57.4759,57.278,57.4759,242800.0
2013-10-15 15:10:00,75.49,75.59,75.45,75.49,137400.0,57.4683,57.5444,57.4379,57.4683,137400.0
2013-10-15 15:20:00,75.49,75.49,75.37,75.4,197400.0,57.4683,57.4683,57.377,57.3998,197400.0
2013-10-15 15:30:00,75.4,75.4,75.27,75.29,216300.0,57.3998,57.3998,57.3008,57.3161,216300.0
2013-10-15 15:40:00,75.29,75.29,75.19,75.26,346000.0,57.3161,57.3161,57.2399,57.2932,346000.0
2013-10-15 15:50:00,75.26,75.3,75.19,75.2,480500.0,57.2932,57.3237,57.2399,57.2475,480500.0
2013-10-16 09:30:00,75.44,75.59,74.57,74.96,534700.0,57.4302,57.5444,56.7679,57.0648,534700.0
2013-10-16 09:40:00,74.94,74.98,74.7,74.71,620100.0,57.0496,57.0801,56.8669,56.8745,620100.0
2013-10-16 09:50:00,74.72,75.52,74.61,75.35,466200.0,56.8821,57.4911,56.7984,57.3617,466200.0
2013-10-16 10:00:00,75.34,75.45,75.14,75.18,479500.0,57.3541,57.4379,57.2019,57.2323,479500.0
2013-10-16 10:10:00,75.18,75.25,75.01,75.04,343700.0,57.2323,57.2856,57.1029,57.1257,343700.0
2013-10-16 10:20:00,75.04,75.17,74.99,75.08,353200.0,57.1257,57.2247,57.0877,57.1562,353200.0
2013-10-16 10:30:00,75.09,75.12,75.03,75.03,249300.0,57.1638,57.1866,57.1181,57.1181,249300.0
2013-10-16 10:40:00,75.03,75.14,74.92,75.12,404700.0,57.1181,57.2019,57.0344,57.1866,404700.0
2013-10-16 10:50:00,75.12,75.36,75.08,75.35,304100.0,57.1866,57.3693,57.1562,57.3617,304100.0
2013-10-16 11:00:00,75.35,75.5,75.34,75.45,208800.0,57.3617,57.4759,57.3541,57.4379,208800.0
2013-10-16 11:10:00,75.46,75.54,75.44,75.45,137800.0,57.4455,57.5064,57.4302,57.4379,137800.0
2013-10-16 11:20:00,75.46,75.54,75.26,75.29,170600.0,57.4455,57.5064,57.2932,57.3161,170600.0
2013-10-16 11:30:00,75.3,75.33,75.26,75.31,181700.0,57.3237,57.3465,57.2932,57.3313,181700.0
2013-10-16 11:40:00,75.32,75.5,75.31,75.41,174400.0,57.3389,57.4759,57.3313,57.4074,174400.0
2013-10-16 11:50:00,75.41,75.43,75.33,75.4,68800.0,57.4074,57.4226,57.3465,57.3998,68800.0
2013-10-16 12:00:00,75.4,75.41,75.36,75.39,81000.0,57.3998,57.4074,57.3693,57.3922,81000.0
2013-10-16 12:10:00,75.39,75.4,75.28,75.33,121500.0,57.3922,57.3998,57.3084,57.3465,121500.0
2013-10-16 12:20:00,75.33,75.33,75.12,75.14,173900.0,57.3465,57.3465,57.1866,57.2019,173900.0
2013-10-16 12:30:00,75.14,75.26,75.03,75.25,137300.0,57.2019,57.2932,57.1181,57.2856,137300.0
2013-10-16 12:40:00,75.26,75.28,75.23,75.27,78000.0,57.2932,57.3084,57.2704,57.3008,78000.0
2013-10-16 12:50:00,75.27,75.28,75.23,75.26,53900.0,57.3008,57.3084,57.2704,57.2932,53900.0
2013-10-16 13:00:00,75.27,75.29,75.19,75.19,73300.0,57.3008,57.3161,57.2399,57.2399,73300.0
2013-10-16 13:10:00,75.19,75.22,75.17,75.22,82700.0,57.2399,57.2628,57.2247,57.2628,82700.0
2013-10-16 13:20:00,75.22,75.38,75.21,75.38,62100.0,57.2628,57.3846,57.2552,57.3846,62100.0
2013-10-16 13:30:00,75.38,75.38,75.26,75.28,106500.0,57.3846,57.3846,57.2932,57.3084,106500.0
2013-10-16 13:40:00,75.28,75.29,75.23,75.23,101700.0,57.3084,57.3161,57.2704,57.2704,101700.0
2013-10-16 13:50:00,75.23,75.24,75.09,75.11,136300.0,57.2704,57.278,57.1638,57.179,136300.0
2013-10-16 14:00:00,75.11,75.23,75.11,75.21,111900.0,57.179,57.2704,57.179,57.2552,111900.0
2013-10-16 14:10:00,75.21,75.28,75.21,75.24,104600.0,57.2552,57.3084,57.2552,57.278,104600.0
2013-10-16 14:20:00,75.23,75.24,75.04,75.05,149700.0,57.2704,57.278,57.1257,57.1334,149700.0
2013-10-16 14:30:00,75.05,75.08,75.0,75.01,200700.0,57.1334,57.1562,57.0953,57.1029,200700.0
2013-10-16 14:40:00,75.0,75.03,74.94,75.02,190900.0,57.0953,57.1181,57.0496,57.1105,190900.0
2013-10-16 14:50:00,75.01,75.09,74.97,75.09,95700.0,57.1029,57.1638,57.0724,57.1638,95700.0
2013-10-16 15:00:00,75.08,75.1,75.0,75.08,161300.0,57.1562,57.1714,57.0953,57.1562,161300.0
2013-10-16 15:10:00,75.07,75.09,75.01,75.08,175900.0,57.1486,57.1638,57.1029,57.1562,175900.0
2013-10-16 15:20:00,75.08,75.09,74.99,74.99,152000.0,57.1562,57.1638,57.0877,57.0877,152000.0
2013-10-16 15:30:00,74.98,75.01,74.9,74.91,254700.0,57.0801,57.1029,57.0192,57.0268,254700.0
2013-10-16 15:40:00,74.91,75.0,74.9,74.95,463400.0,57.0268,57.0953,57.0192,57.0572,463400.0
2013-10-16 15:50:00,74.95,75.01,74.92,74.94,1755800.0,57.0572,57.1029,57.0344,57.0496,1755800.0
2013-10-17 09:30:00,74.5,75.0,74.5,74.89,242400.0,56.7147,57.0953,56.7147,57.0115,242400.0
2013-10-17 09:40:00,74.9,75.06,74.9,74.97,344200.0,57.0192,57.141,57.0192,57.0724,344200.0
2013-10-17 09:50:00,74.97,74.97,74.78,74.8,108000.0,57.0724,57.0724,56.9278,56.943,108000.0
2013-10-17 10:00:00,74.8,74.9,74.76,74.78,190600.0,56.943,57.0192,56.9126,56.9278,190600.0
2013-10-17 10:10:00,74.78,74.84,74.72,74.79,165000.0,56.9278,56.9735,56.8821,56.9354,165000.0
2013-10-17 10:20:00,74.8,74.85,74.79,74.81,170600.0,56.943,56.9811,56.9354,56.9506,170600.0
2013-10-17 10:30:00,74.81,74.97,74.79,74.95,220600.0,56.9506,57.0724,56.9354,57.0572,220600.0
2013-10-17 10:40:00,74.95,75.13,74.95,75.11,126500.0,57.0572,57.1943,57.0572,57.179,126500.0
2013-10-17 10:50:00,75.1,75.2,75.09,75.18,74600.0,57.1714,57.2475,57.1638,57.2323,74600.0
2013-10-17 11:00:00,75.18,75.32,75.15,75.31,166300.0,57.2323,57.3389,57.2095,57.3313,166300.0
2013-10-17 11:10:00,75.3,75.34,75.26,75.28,122100.0,57.3237,57.3541,57.2932,57.3084,122100.0
2013-10-17 11:20:00,75.29,75.31,75.16,75.18,120300.0,57.3161,57.3313,57.2171,57.2323,120300.0
2013-10-17 11:30:00,75.18,75.27,75.17,75.23,117300.0,57.2323,57.3008,57.2247,57.2704,117300.0
2013-10-17 11:40:00,75.23,75.37,75.22,75.36,153200.0,57.2704,57.377,57.2628,57.3693,153200.0
2013-10-17 11:50:00,75.37,75.4,75.27,75.29,124300.0,57.377,57.3998,57.3008,57.3161,124300.0
2013-10-17 12:00:00,75.3,75.33,75.25,75.28,74200.0,57.3237,57.3465,57.2856,57.3084,74200.0
2013-10-17 12:10:00,75.29,75.45,75.28,75.45,126100.0,57.3161,57.4379,57.3084,57.4379,126100.0
2013-10-17 12:20:00,75.44,75.51,75.42,75.5,119200.0,57.4302,57.4835,57.415,57.4759,119200.0
2013-10-17 12:30:00,75.5,75.55,75.47,75.48,107300.0,57.4759,57.514,57.4531,57.4607,107300.0
2013-10-17 12:40:00,75.48,75.66,75.47,75.65,103400.0,57.4607,57.5977,57.4531,57.5901,103400.0
2013-10-17 12:50:00,75.65,75.77,75.65,75.75,107900.0,57.5901,57.6815,57.5901,57.6662,107900.0
2013-10-17 13:00:00,75.75,75.76,75.64,75.67,69200.0,57.6662,57.6739,57.5825,57.6053,69200.0
2013-10-17 13:10:00,75.67,75.67,75.56,75.58,60800.0,57.6053,57.6053,57.5216,57.5368,60800.0
2013-10-17 13:20:00,75.58,75.59,75.48,75.56,88300.0,57.5368,57.5444,57.4607,57.5216,88300.0
2013-10-17 13:30:00,75.56,75.67,75.55,75.66,91900.0,57.5216,57.6053,57.514,57.5977,91900.0
2013-10-17 13:40:00,75.66,75.66,75.6,75.62,43200.0,57.5977,57.5977,57.552,57.5673,43200.0
2013-10-17 13:50:00,75.62,75.62,75.56,75.57,64700.0,57.5673,57.5673,57.5216,57.5292,64700.0
2013-10-17 14:00:00,75.56,75.59,75.54,75.57,76800.0,57.5216,57.5444,57.5064,57.5292,76800.0
2013-10-17 14:10:00,75.57,75.62,75.56,75.61,91800.0,57.5292,57.5673,57.5216,57.5597,91800.0
2013-10-17 14:20:00,75.61,75.62,75.55,75.58,88300.0,57.5597,57.5673,57.514,57.5368,88300.0
2013-10-17 14:30:00,75.59,75.66,75.59,75.65,69100.0,57.5444,57.5977,57.5444,57.5901,69100.0
2013-10-17 14:40:00,75.65,75.67,75.57,75.58,90400.0,57.5901,57.6053,57.5292,57.5368,90400.0
2013-10-17 14:50:00,75.58,75.66,75.57,75.65,73300.0,57.5368,57.5977,57.5292,57.5901,73300.0
2013-10-17 15:00:00,75.65,75.66,75.53,75.6,140300.0,57.5901,57.5977,57.4988,57.552,140300.0
2013-10-17 15:10:00,75.6,75.67,75.57,75.65,117600.0,57.552,57.6053,57.5292,57.5901,117600.0
2013-10-17 15:20:00,75.64,75.69,75.62,75.67,137800.0,57.5825,57.6206,57.5673,57.6053,137800.0
2013-10-17 15:30:00,75.67,75.73,75.62,75.65,195300.0,57.6053,57.651,57.5673,57.5901,195300.0
2013-10-17 15:40:00,75.65,75.78,75.63,75.77,506600.0,57.5901,57.6891,57.5749,57.6815,506600.0
2013-10-17 15:50:00,75.77,75.81,75.67,75.74,762200.0,57.6815,57.7119,57.6053,57.6586,762200.0
2013-10-18 09:30:00,75.26,75.5,73.74,74.71,2226100.0,57.2932,57.4759,56.1361,56.8745,2226100.0
2013-10-18 09:40:00,74.71,74.78,74.56,74.67,861700.0,56.8745,56.9278,56.7603,56.8441,861700.0
2013-10-18 09:50:00,74.69,74.86,74.54,74.68,375200.0,56.8593,56.9887,56.7451,56.8517,375200.0
2013-10-18 10:00:00,74.69,74.78,74.49,74.73,317400.0,56.8593,56.9278,56.707,56.8897,317400.0
2013-10-18 10:10:00,74.73,74.78,74.66,74.66,181400.0,56.8897,56.9278,56.8365,56.8365,181400.0
2013-10-18 10:20:00,74.66,74.72,74.52,74.57,246100.0,56.8365,56.8821,56.7299,56.7679,246100.0
2013-10-18 10:30:00,74.56,74.58,74.3,74.43,265500.0,56.7603,56.7756,56.5624,56.6614,265500.0
2013-10-18 10:40:00,74.43,74.46,74.36,74.37,289600.0,56.6614,56.6842,56.6081,56.6157,289600.0
2013-10-18 10:50:00,74.37,74.43,74.14,74.15,352900.0,56.6157,56.6614,56.4406,56.4482,352900.0
2013-10-18 11:00:00,74.16,74.35,74.16,74.35,428200.0,56.4558,56.6005,56.4558,56.6005,428200.0
2013-10-18 11:10:00,74.36,74.42,74.17,74.17,309700.0,56.6081,56.6538,56.4634,56.4634,309700.0
2013-10-18 11:20:00,74.18,74.18,74.07,74.12,372500.0,56.471,56.471,56.3873,56.4254,372500.0
2013-10-18 11:30:00,74.12,74.43,74.08,74.4,385000.0,56.4254,56.6614,56.3949,56.6385,385000.0
2013-10-18 11:40:00,74.4,74.57,74.4,74.55,303100.0,56.6385,56.7679,56.6385,56.7527,303100.0
2013-10-18 11:50:00,74.55,74.65,74.48,74.63,154700.0,56.7527,56.8288,56.6994,56.8136,154700.0
2013-10-18 12:00:00,74.62,74.64,74.56,74.63,171100.0,56.806,56.8212,56.7603,56.8136,171100.0
2013-10-18 12:10:00,74.63,74.82,74.58,74.81,182800.0,56.8136,56.9583,56.7756,56.9506,182800.0
2013-10-18 12:20:00,74.81,75.0,74.81,74.91,223500.0,56.9506,57.0953,56.9506,57.0268,223500.0
2013-10-18 12:30:00,74.92,75.09,74.91,75.06,159500.0,57.0344,57.1638,57.0268,57.141,159500.0
2013-10-18 12:40:00,75.06,75.21,75.04,75.21,130100.0,57.141,57.2552,57.1257,57.2552,130100.0
2013-10-18 12:50:00,75.2,75.27,75.2,75.23,223100.0,57.2475,57.3008,57.2475,57.2704,223100.0
2013-10-18 13:00:00,75.23,75.24,75.2,75.22,163700.0,57.2704,57.278,57.2475,57.2628,163700.0
2013-10-18 13:10:00,75.21,75.22,75.12,75.19,144800.0,57.2552,57.2628,57.1866,57.2399,144800.0
2013-10-18 13:20:00,75.2,75.2,75.06,75.06,160600.0,57.2475,57.2475,57.141,57.141,160600.0
2013-10-18 13:30:00,75.06,75.07,74.93,74.98,130000.0,57.141,57.1486,57.042,57.0801,130000.0
2013-10-18 13:40:00,74.97,75.02,74.93,74.95,103200.0,57.0724,57.1105,57.042,57.0572,103200.0
2013-10-18 13:50:00,74.94,74.99,74.93,74.99,105100.0,57.0496,57.0877,57.042,57.0877,105100.0
2013-10-18 14:00:00,74.98,75.01,74.87,74.89,149600.0,57.0801,57.1029,56.9963,57.0115,149600.0
2013-10-18 14:10:00,74.89,74.93,74.84,74.93,96600.0,57.0115,57.042,56.9735,57.042,96600.0
2013-10-18 14:20:00,74.92,75.0,74.9,74.9,80800.0,57.0344,57.0953,57.0192,57.0192,80800.0
2013-10-18 14:30:00,74.9,74.96,74.87,74.92,120600.0,57.0192,57.0648,56.9963,57.0344,120600.0
2013-10-18 14:40:00,74.9,75.03,74.89,75.0,111200.0,57.0192,57.1181,57.0115,57.0953,111200.0
2013-10-18 14:50:00,75.0,75.05,74.98,75.0,143700.0,57.0953,57.1334,57.0801,57.0953,143700.0
2013-10-18 15:00:00,74.99,74.99,74.94,74.95,138600.0,57.0877,57.0877,57.0496,57.0572,138600.0
2013-10-18 15:10:00,74.95,75.04,74.9,75.04,286000.0,57.0572,57.1257,57.0192,57.1257,286000.0
2013-10-18 15:20:00,75.05,75.05,75.0,75.02,174400.0,57.1334,57.1334,57.0953,57.1105,174400.0
2013-10-18 15:30:00,75.02,75.05,75.0,75.03,241400.0,57.1105,57.1334,57.0953,57.1181,241400.0
2013-10-18 15:40:00,75.03,75.03,74.89,74.89,524300.0,57.1181,57.1181,57.0115,57.0115,524300.0
2013-10-18 15:50:00,74.89,74.91,74.54,74.68,2033100.0,57.0115,57.0268,56.7451,56.8517,2033100.0
2013-10-21 09:30:00,74.6,74.6,74.15,74.26,398200.0,56.7908,56.7908,56.4482,56.5319,398200.0
2013-10-21 09:40:00,74.27,74.67,74.16,74.67,204400.0,56.5396,56.8441,56.4558,56.8441,204400.0
2013-10-21 09:50:00,74.67,74.74,74.59,74.68,116700.0,56.8441,56.8974,56.7832,56.8517,116700.0
2013-10-21 10:00:00,74.69,74.8,74.58,74.59,95200.0,56.8593,56.943,56.7756,56.7832,95200.0
2013-10-21 10:10:00,74.59,74.61,74.25,74.27,341700.0,56.7832,56.7984,56.5243,56.5396,341700.0
2013-10-21 10:20:00,74.27,74.43,74.24,74.37,305300.0,56.5396,56.6614,56.5167,56.6157,305300.0
2013-10-21 10:30:00,74.37,74.62,74.34,74.62,113300.0,56.6157,56.806,56.5928,56.806,113300.0
2013-10-21 10:40:00,74.64,74.64,74.41,74.51,99900.0,56.8212,56.8212,56.6461,56.7223,99900.0
2013-10-21 10:50:00,74.52,74.67,74.46,74.64,113500.0,56.7299,56.8441,56.6842,56.8212,113500.0
2013-10-21 11:00:00,74.65,74.68,74.62,74.63,79900.0,56.8288,56.8517,56.806,56.8136,79900.0
2013-10-21 11:10:00,74.62,74.68,74.61,74.67,111700.0,56.806,56.8517,56.7984,56.8441,111700.0
2013-10-21 11:20:00,74.67,74.69,74.6,74.67,73800.0,56.8441,56.8593,56.7908,56.8441,73800.0
2013-10-21 11:30:00,74.68,74.71,74.59,74.66,136200.0,56.8517,56.8745,56.7832,56.8365,136200.0
2013-10-21 11:40:00,74.66,74.69,74.59,74.62,131200.0,56.8365,56.8593,56.7832,56.806,131200.0
2013-10-21 11:50:00,74.62,74.72,74.61,74.7,128600.0,56.806,56.8821,56.7984,56.8669,128600.0
2013-10-21 12:00:00,74.71,74.79,74.71,74.76,120900.0,56.8745,56.9354,56.8745,56.9126,120900.0
2013-10-21 12:10:00,74.75,74.78,74.7,74.72,79500.0,56.905,56.9278,56.8669,56.8821,79500.0
2013-10-21 12:20:00,74.72,74.76,74.66,74.73,126700.0,56.8821,56.9126,56.8365,56.8897,126700.0
2013-10-21 12:30:00,74.73,74.76,74.69,74.71,56300.0,56.8897,56.9126,56.8593,56.8745,56300.0
2013-10-21 12:40:00,74.7,74.74,74.63,74.7,48900.0,56.8669,56.8974,56.8136,56.8669,48900.0
2013-10-21 12:50:00,74.7,74.78,74.7,74.77,90400.0,56.8669,56.9278,56.8669,56.9202,90400.0
2013-10-21 13:00:00,74.77,74.79,74.67,74.72,85000.0,56.9202,56.9354,56.8441,56.8821,85000.0
2013-10-21 13:10:00,74.72,74.72,74.65,74.68,58500.0,56.8821,56.8821,56.8288,56.8517,58500.0
2013-10-21 13:20:00,74.68,74.7,74.6,74.62,52200.0,56.8517,56.8669,56.7908,56.806,52200.0
2013-10-21 13:30:00,74.63,74.71,74.63,74.69,81500.0,56.8136,56.8745,56.8136,56.8593,81500.0
2013-10-21 13:40:00,74.7,74.7,74.61,74.63,68200.0,56.8669,56.8669,56.7984,56.8136,68200.0
2013-10-21 13:50:00,74.62,74.66,74.53,74.55,107000.0,56.806,56.8365,56.7375,56.7527,107000.0
2013-10-21 14:00:00,74.54,74.56,74.46,74.56,130700.0,56.7451,56.7603,56.6842,56.7603,130700.0
2013-10-21 14:10:00,74.55,74.67,74.54,74.66,103200.0,56.7527,56.8441,56.7451,56.8365,103200.0
2013-10-21 14:20:00,74.66,74.67,74.53,74.63,85600.0,56.8365,56.8441,56.7375,56.8136,85600.0
2013-10-21 14:30:00,74.62,74.63,74.54,74.57,148800.0,56.806,56.8136,56.7451,56.7679,148800.0
2013-10-21 14:40:00,74.56,74.61,74.55,74.55,104100.0,56.7603,56.7984,56.7527,56.7527,104100.0
2013-10-21 14:50:00,74.55,74.57,74.51,74.53,101400.0,56.7527,56.7679,56.7223,56.7375,101400.0
2013-10-21 15:00:00,74.53,74.59,74.47,74.48,201700.0,56.7375,56.7832,56.6918,56.6994,201700.0
2013-10-21 15:10:00,74.49,74.55,74.48,74.54,220800.0,56.707,56.7527,56.6994,56.7451,220800.0
2013-10-21 15:20:00,74.54,74.57,74.42,74.49,170700.0,56.7451,56.7679,56.6538,56.707,170700.0
2013-10-21 15:30:00,74.49,74.57,74.46,74.57,276500.0,56.707,56.7679,56.6842,56.7679,276500.0
2013-10-21 15:40:00,74.57,74.59,74.49,74.53,260900.0,56.7679,56.7832,56.707,56.7375,260900.0
2013-10-21 15:50:00,74.53,74.62,74.52,74.61,564000.0,56.7375,56.806,56.7299,56.7984,564000.0
2013-10-22 09:30:00,75.04,75.1,74.77,74.8,389700.0,57.1257,57.1714,56.9202,56.943,389700.0
2013-10-22 09:40:00,74.78,74.8,74.6,74.64,278700.0,56.9278,56.943,56.7908,56.8212,278700.0
2013-10-22 09:50:00,74.64,74.87,74.63,74.8,290900.0,56.8212,56.9963,56.8136,56.943,290900.0
2013-10-22 10:00:00,74.79,74.87,74.76,74.82,175400.0,56.9354,56.9963,56.9126,56.9583,175400.0
2013-10-22 10:10:00,74.82,74.95,74.75,74.95,200300.0,56.9583,57.0572,56.905,57.0572,200300.0
2013-10-22 10:20:00,74.93,75.13,74.92,74.97,146500.0,57.042,57.1943,57.0344,57.0724,146500.0
2013-10-22 10:30:00,74.98,75.01,74.91,74.92,76200.0,57.0801,57.1029,57.0268,57.0344,76200.0
2013-10-22 10:40:00,74.91,74.91,74.73,74.74,112700.0,57.0268,57.0268,56.8897,56.8974,112700.0
2013-10-22 10:50:00,74.74,74.8,74.59,74.76,122100.0,56.8974,56.943,56.7832,56.9126,122100.0
2013-10-22 11:00:00,74.75,74.8,74.66,74.74,103800.0,56.905,56.943,56.8365,56.8974,103800.0
2013-10-22 11:10:00,74.75,74.8,74.67,74.79,133400.0,56.905,56.943,56.8441,56.9354,133400.0
2013-10-22 11:20:00,74.79,74.79,74.61,74.65,221000.0,56.9354,56.9354,56.7984,56.8288,221000.0
2013-10-22 11:30:00,74.64,74.79,74.64,74.71,95600.0,56.8212,56.9354,56.8212,56.8745,95600.0
2013-10-22 11:40:00,74.72,74.79,74.67,74.76,55900.0,56.8821,56.9354,56.8441,56.9126,55900.0
2013-10-22 11:50:00,74.76,74.86,74.76,74.81,53000.0,56.9126,56.9887,56.9126,56.9506,53000.0
2013-10-22 12:00:00,74.81,74.87,74.77,74.85,60000.0,56.9506,56.9963,56.9202,56.9811,60000.0
2013-10-22 12:10:00,74.85,74.85,74.78,74.84,50400.0,56.9811,56.9811,56.9278,56.9735,50400.0
2013-10-22 12:20:00,74.84,74.9,74.79,74.81,73500.0,56.9735,57.0192,56.9354,56.9506,73500.0
2013-10-22 12:30:00,74.8,74.81,74.68,74.68,118700.0,56.943,56.9506,56.8517,56.8517,118700.0
2013-10-22 12:40:00,74.68,74.72,74.67,74.69,78600.0,56.8517,56.8821,56.8441,56.8593,78600.0
2013-10-22 12:50:00,74.69,74.76,74.67,74.69,97100.0,56.8593,56.9126,56.8441,56.8593,97100.0
2013-10-22 13:00:00,74.7,74.74,74.68,74.69,69900.0,56.8669,56.8974,56.8517,56.8593,69900.0
2013-10-22 13:10:00,74.69,74.75,74.69,74.72,75700.0,56.8593,56.905,56.8593,56.8821,75700.0
2013-10-22 13:20:00,74.73,74.77,74.7,74.73,78500.0,56.8897,56.9202,56.8669,56.8897,78500.0
2013-10-22 13:30:00,74.73,74.81,74.7,74.8,53300.0,56.8897,56.9506,56.8669,56.943,53300.0
2013-10-22 13:40:00,74.81,74.82,74.76,74.77,82400.0,56.9506,56.9583,56.9126,56.9202,82400.0
2013-10-22 13:50:00,74.78,74.9,74.76,74.84,125800.0,56.9278,57.0192,56.9126,56.9735,125800.0
2013-10-22 14:00:00,74.84,74.91,74.77,74.77,131100.0,56.9735,57.0268,56.9202,56.9202,131100.0
2013-10-22 14:10:00,74.77,74.83,74.77,74.77,118300.0,56.9202,56.9659,56.9202,56.9202,118300.0
2013-10-22 14:20:00,74.78,74.8,74.72,74.73,164500.0,56.9278,56.943,56.8821,56.8897,164500.0
2013-10-22 14:30:00,74.73,74.79,74.72,74.75,137300.0,56.8897,56.9354,56.8821,56.905,137300.0
2013-10-22 14:40:00,74.75,74.89,74.73,74.86,96900.0,56.905,57.0115,56.8897,56.9887,96900.0
2013-10-22 14:50:00,74.87,74.91,74.81,74.82,115200.0,56.9963,57.0268,56.9506,56.9583,115200.0
2013-10-22 15:00:00,74.82,74.92,74.82,74.87,103900.0,56.9583,57.0344,56.9583,56.9963,103900.0
2013-10-22 15:10:00,74.87,74.97,74.87,74.94,179500.0,56.9963,57.0724,56.9963,57.0496,179500.0
2013-10-22 15:20:00,74.94,74.97,74.89,74.91,133200.0,57.0496,57.0724,57.0115,57.0268,133200.0
2013-10-22 15:30:00,74.9,74.91,74.84,74.86,178200.0,57.0192,57.0268,56.9735,56.9887,178200.0
2013-10-22 15:40:00,74.86,74.9,74.75,74.78,244500.0,56.9887,57.0192,56.905,56.9278,244500.0
2013-10-22 15:50:00,74.78,74.89,74.78,74.85,602100.0,56.9278,57.0115,56.9278,56.9811,602100.0
2013-10-23 09:30:00,74.54,75.29,74.51,75.14,222300.0,56.7451,57.3161,56.7223,57.2019,222300.0
2013-10-23 09:40:00,75.17,75.39,75.14,75.33,178200.0,57.2247,57.3922,57.2019,57.3465,178200.0
2013-10-23 09:50:00,75.34,75.41,74.87,74.9,181400.0,57.3541,57.4074,56.9963,57.0192,181400.0
2013-10-23 10:00:00,74.9,75.19,74.85,75.17,85900.0,57.0192,57.2399,56.9811,57.2247,85900.0
2013-10-23 10:10:00,75.17,75.38,75.13,75.16,133600.0,57.2247,57.3846,57.1943,57.2171,133600.0
2013-10-23 10:20:00,75.17,75.18,75.02,75.09,86700.0,57.2247,57.2323,57.1105,57.1638,86700.0
2013-10-23 10:30:00,75.09,75.21,75.01,75.09,68000.0,57.1638,57.2552,57.1029,57.1638,68000.0
2013-10-23 10:40:00,75.1,75.17,74.89,74.92,85800.0,57.1714,57.2247,57.0115,57.0344,85800.0
2013-10-23 10:50:00,74.93,74.96,74.76,74.8,112100.0,57.042,57.0648,56.9126,56.943,112100.0
2013-10-23 11:00:00,74.8,74.92,74.76,74.9,85200.0,56.943,57.0344,56.9126,57.0192,85200.0
2013-10-23 11:10:00,74.88,74.9,74.84,74.9,107400.0,57.0039,57.0192,56.9735,57.0192,107400.0
2013-10-23 11:20:00,74.89,75.0,74.84,74.86,119800.0,57.0115,57.0953,56.9735,56.9887,119800.0
2013-10-23 11:30:00,74.87,75.0,74.85,74.87,67800.0,56.9963,57.0953,56.9811,56.9963,67800.0
2013-10-23 11:40:00,74.85,74.92,74.84,74.88,163300.0,56.9811,57.0344,56.9735,57.0039,163300.0
2013-10-23 11:50:00,74.88,74.91,74.78,74.86,142100.0,57.0039,57.0268,56.9278,56.9887,142100.0
2013-10-23 12:00:00,74.86,74.89,74.8,74.81,105400.0,56.9887,57.0115,56.943,56.9506,105400.0
2013-10-23 12:10:00,74.81,74.84,74.76,74.78,98100.0,56.9506,56.9735,56.9126,56.9278,98100.0
2013-10-23 12:20:00,74.77,74.81,74.7,74.78,69900.0,56.9202,56.9506,56.8669,56.9278,69900.0
2013-10-23 12:30:00,74.79,74.84,74.78,74.8,79300.0,56.9354,56.9735,56.9278,56.943,79300.0
2013-10-23 12:40:00,74.8,74.84,74.77,74.83,72100.0,56.943,56.9735,56.9202,56.9659,72100.0
2013-10-23 12:50:00,74.83,74.93,74.83,74.92,224200.0,56.9659,57.042,56.9659,57.0344,224200.0
2013-10-23 13:00:00,74.93,75.0,74.9,74.95,72900.0,57.042,57.0953,57.0192,57.0572,72900.0
2013-10-23 13:10:00,74.96,74.99,74.92,74.98,83000.0,57.0648,57.0877,57.0344,57.0801,83000.0
2013-10-23 13:20:00,74.99,75.07,74.92,75.06,123100.0,57.0877,57.1486,57.0344,57.141,123100.0
2013-10-23 13:30:00,75.06,75.13,75.04,75.11,102300.0,57.141,57.1943,57.1257,57.179,102300.0
2013-10-23 13:40:00,75.1,75.1,74.98,75.09,166600.0,57.1714,57.1714,57.0801,57.1638,166600.0
2013-10-23 13:50:00,75.08,75.17,75.06,75.12,82100.0,57.1562,57.2247,57.141,57.1866,82100.0
2013-10-23 14:00:00,75.12,75.15,75.07,75.11,72500.0,57.1866,57.2095,57.1486,57.179,72500.0
2013-10-23 14:10:00,75.11,75.2,75.1,75.12,119700.0,57.179,57.2475,57.1714,57.1866,119700.0
2013-10-23 14:20:00,75.12,75.15,75.05,75.15,97900.0,57.1866,57.2095,57.1334,57.2095,97900.0
2013-10-23 14:30:00,75.15,75.2,75.09,75.15,96100.0,57.2095,57.2475,57.1638,57.2095,96100.0
2013-10-23 14:40:00,75.14,75.24,75.1,75.2,109200.0,57.2019,57.278,57.1714,57.2475,109200.0
2013-10-23 14:50:00,75.2,75.22,75.16,75.22,116500.0,57.2475,57.2628,57.2171,57.2628,116500.0
2013-10-23 15:00:00,75.22,75.31,75.2,75.21,115600.0,57.2628,57.3313,57.2475,57.2552,115600.0
2013-10-23 15:10:00,75.21,75.23,75.08,75.08,109800.0,57.2552,57.2704,57.1562,57.1562,109800.0
2013-10-23 15:20:00,75.08,75.09,74.97,74.97,146600.0,57.1562,57.1638,57.0724,57.0724,146600.0
2013-10-23 15:30:00,74.98,75.05,74.97,75.0,169600.0,57.0801,57.1334,57.0724,57.0953,169600.0
2013-10-23 15:40:00,75.0,75.07,74.99,75.02,233400.0,57.0953,57.1486,57.0877,57.1105,233400.0
2013-10-23 15:50:00,75.02,75.09,74.98,75.08,491700.0,57.1105,57.1638,57.0801,57.1562,491700.0
2013-10-24 09:30:00,75.37,75.99,75.37,75.84,386000.0,57.377,57.8489,57.377,57.7348,386000.0
2013-10-24 09:40:00,75.86,76.04,75.74,75.9,210200.0,57.75,57.887,57.6586,57.7804,210200.0
2013-10-24 09:50:00,75.9,75.9,75.82,75.84,200700.0,57.7804,57.7804,57.7195,57.7348,200700.0
2013-10-24 10:00:00,75.83,76.01,75.8,76.01,249900.0,57.7271,57.8642,57.7043,57.8642,249900.0
2013-10-24 10:10:00,76.01,76.29,75.95,76.29,260100.0,57.8642,58.0773,57.8185,58.0773,260100.0
2013-10-24 10:20:00,76.28,76.34,76.23,76.24,310600.0,58.0697,58.1154,58.0316,58.0393,310600.0
2013-10-24 10:30:00,76.23,76.29,76.11,76.22,165400.0,58.0316,58.0773,57.9403,58.024,165400.0
2013-10-24 10:40:00,76.22,76.38,76.22,76.32,240600.0,58.024,58.1458,58.024,58.1002,240600.0
2013-10-24 10:50:00,76.33,76.41,76.29,76.41,157700.0,58.1078,58.1687,58.0773,58.1687,157700.0
2013-10-24 11:00:00,76.41,76.67,76.39,76.62,323300.0,58.1687,58.3666,58.1535,58.3285,323300.0
2013-10-24 11:10:00,76.62,76.71,76.53,76.65,293900.0,58.3285,58.3971,58.26,58.3514,293900.0
2013-10-24 11:20:00,76.64,76.66,76.47,76.49,229100.0,58.3438,58.359,58.2144,58.2296,229100.0
2013-10-24 11:30:00,76.5,76.51,76.39,76.5,187900.0,58.2372,58.2448,58.1535,58.2372,187900.0
2013-10-24 11:40:00,76.49,76.56,76.43,76.55,186700.0,58.2296,58.2829,58.1839,58.2753,186700.0
2013-10-24 11:50:00,76.55,76.61,76.55,76.56,112600.0,58.2753,58.3209,58.2753,58.2829,112600.0
2013-10-24 12:00:00,76.56,76.64,76.49,76.63,117000.0,58.2829,58.3438,58.2296,58.3362,117000.0
2013-10-24 12:10:00,76.63,76.67,76.57,76.58,102600.0,58.3362,58.3666,58.2905,58.2981,102600.0
2013-10-24 12:20:00,76.58,76.67,76.58,76.64,105800.0,58.2981,58.3666,58.2981,58.3438,105800.0
2013-10-24 12:30:00,76.63,76.65,76.51,76.53,76300.0,58.3362,58.3514,58.2448,58.26,76300.0
2013-10-24 12:40:00,76.52,76.54,76.46,76.53,142400.0,58.2524,58.2676,58.2067,58.26,142400.0
2013-10-24 12:50:00,76.53,76.59,76.49,76.57,79800.0,58.26,58.3057,58.2296,58.2905,79800.0
2013-10-24 13:00:00,76.57,76.59,76.54,76.56,45400.0,58.2905,58.3057,58.2676,58.2829,45400.0
2013-10-24 13:10:00,76.56,76.58,76.51,76.55,104500.0,58.2829,58.2981,58.2448,58.2753,104500.0
2013-10-24 13:20:00,76.54,76.62,76.53,76.62,92000.0,58.2676,58.3285,58.26,58.3285,92000.0
2013-10-24 13:30:00,76.62,76.66,76.58,76.65,121700.0,58.3285,58.359,58.2981,58.3514,121700.0
2013-10-24 13:40:00,76.65,76.75,76.64,76.69,87800.0,58.3514,58.4275,58.3438,58.3818,87800.0
2013-10-24 13:50:00,76.69,76.69,76.62,76.63,72600.0,58.3818,58.3818,58.3285,58.3362,72600.0
2013-10-24 14:00:00,76.64,76.64,76.55,76.59,76700.0,58.3438,58.3438,58.2753,58.3057,76700.0
2013-10-24 14:10:00,76.58,76.62,76.58,76.59,83400.0,58.2981,58.3285,58.2981,58.3057,83400.0
2013-10-24 14:20:00,76.59,76.63,76.56,76.61,98900.0,58.3057,58.3362,58.2829,58.3209,98900.0
2013-10-24 14:30:00,76.61,76.62,76.57,76.61,101100.0,58.3209,58.3285,58.2905,58.3209,101100.0
2013-10-24 14:40:00,76.61,76.73,76.61,76.69,112500.0,58.3209,58.4123,58.3209,58.3818,112500.0
2013-10-24 14:50:00,76.68,76.81,76.68,76.8,128300.0,58.3742,58.4732,58.3742,58.4656,128300.0
2013-10-24 15:00:00,76.81,76.81,76.72,76.74,122300.0,58.4732,58.4732,58.4047,58.4199,122300.0
2013-10-24 15:10:00,76.74,76.82,76.73,76.79,165500.0,58.4199,58.4808,58.4123,58.458,165500.0
2013-10-24 15:20:00,76.79,76.8,76.73,76.78,164000.0,58.458,58.4656,58.4123,58.4503,164000.0
2013-10-24 15:30:00,76.78,76.79,76.7,76.73,290900.0,58.4503,58.458,58.3894,58.4123,290900.0
2013-10-24 15:40:00,76.73,76.82,76.62,76.65,727600.0,58.4123,58.4808,58.3285,58.3514,727600.0
2013-10-24 15:50:00,76.66,76.84,76.65,76.78,655000.0,58.359,58.496,58.3514,58.4503,655000.0
2013-10-25 09:30:00,76.62,76.62,76.2,76.39,299100.0,58.3285,58.3285,58.0088,58.1535,299100.0
2013-10-25 09:40:00,76.39,76.41,76.12,76.22,256300.0,58.1535,58.1687,57.9479,58.024,256300.0
2013-10-25 09:50:00,76.23,76.44,76.17,76.17,251000.0,58.0316,58.1915,57.986,57.986,251000.0
2013-10-25 10:00:00,76.16,76.29,76.05,76.18,179900.0,57.9784,58.0773,57.8946,57.9936,179900.0
2013-10-25 10:10:00,76.17,76.25,76.15,76.24,144200.0,57.986,58.0469,57.9707,58.0393,144200.0
2013-10-25 10:20:00,76.25,76.26,76.17,76.17,144000.0,58.0469,58.0545,57.986,57.986,144000.0
2013-10-25 10:30:00,76.17,76.19,76.05,76.09,188700.0,57.986,58.0012,57.8946,57.9251,188700.0
2013-10-25 10:40:00,76.1,76.18,76.1,76.15,131600.0,57.9327,57.9936,57.9327,57.9707,131600.0
2013-10-25 10:50:00,76.15,76.22,76.09,76.16,154700.0,57.9707,58.024,57.9251,57.9784,154700.0
2013-10-25 11:00:00,76.17,76.19,76.07,76.07,122600.0,57.986,58.0012,57.9098,57.9098,122600.0
2013-10-25 11:10:00,76.08,76.13,76.01,76.03,149700.0,57.9175,57.9555,57.8642,57.8794,149700.0
2013-10-25 11:20:00,76.04,76.08,76.02,76.08,124200.0,57.887,57.9175,57.8718,57.9175,124200.0
2013-10-25 11:30:00,76.08,76.2,76.08,76.18,127800.0,57.9175,58.0088,57.9175,57.9936,127800.0
2013-10-25 11:40:00,76.18,76.22,76.18,76.2,92400.0,57.9936,58.024,57.9936,58.0088,92400.0
2013-10-25 11:50:00,76.19,76.19,76.06,76.07,92900.0,58.0012,58.0012,57.9022,57.9098,92900.0
2013-10-25 12:00:00,76.07,76.08,76.01,76.06,69100.0,57.9098,57.9175,57.8642,57.9022,69100.0
2013-10-25 12:10:00,76.06,76.06,76.01,76.06,84800.0,57.9022,57.9022,57.8642,57.9022,84800.0
2013-10-25 12:20:00,76.06,76.23,76.05,76.22,69400.0,57.9022,58.0316,57.8946,58.024,69400.0
2013-10-25 12:30:00,76.22,76.28,76.2,76.26,70400.0,58.024,58.0697,58.0088,58.0545,70400.0
2013-10-25 12:40:00,76.26,76.28,76.25,76.28,74800.0,58.0545,58.0697,58.0469,58.0697,74800.0
2013-10-25 12:50:00,76.28,76.29,76.2,76.2,42800.0,58.0697,58.0773,58.0088,58.0088,42800.0
2013-10-25 13:00:00,76.2,76.23,76.2,76.2,32100.0,58.0088,58.0316,58.0088,58.0088,32100.0
2013-10-25 13:10:00,76.2,76.22,76.17,76.17,116500.0,58.0088,58.024,57.986,57.986,116500.0
2013-10-25 13:20:00,76.17,76.17,76.08,76.08,53200.0,57.986,57.986,57.9175,57.9175,53200.0
2013-10-25 13:30:00,76.08,76.1,76.05,76.09,74900.0,57.9175,57.9327,57.8946,57.9251,74900.0
2013-10-25 13:40:00,76.09,76.14,76.09,76.12,70100.0,57.9251,57.9631,57.9251,57.9479,70100.0
2013-10-25 13:50:00,76.12,76.17,76.1,76.17,58700.0,57.9479,57.986,57.9327,57.986,58700.0
2013-10-25 14:00:00,76.17,76.24,76.14,76.2,107600.0,57.986,58.0393,57.9631,58.0088,107600.0
2013-10-25 14:10:00,76.21,76.29,76.2,76.29,72900.0,58.0164,58.0773,58.0088,58.0773,72900.0
2013-10-25 14:20:00,76.29,76.29,76.23,76.24,56100.0,58.0773,58.0773,58.0316,58.0393,56100.0
2013-10-25 14:30:00,76.23,76.24,76.18,76.21,63100.0,58.0316,58.0393,57.9936,58.0164,63100.0
2013-10-25 14:40:00,76.21,76.27,76.19,76.26,59200.0,58.0164,58.0621,58.0012,58.0545,59200.0
2013-10-25 14:50:00,76.25,76.31,76.24,76.28,55300.0,58.0469,58.0926,58.0393,58.0697,55300.0
2013-10-25 15:00:00,76.29,76.31,76.22,76.24,86600.0,58.0773,58.0926,58.024,58.0393,86600.0
2013-10-25 15:10:00,76.24,76.27,76.21,76.23,75200.0,58.0393,58.0621,58.0164,58.0316,75200.0
2013-10-25 15:20:00,76.23,76.26,76.21,76.22,95600.0,58.0316,58.0545,58.0164,58.024,95600.0
2013-10-25 15:30:00,76.22,76.32,76.21,76.3,125500.0,58.024,58.1002,58.0164,58.0849,125500.0
2013-10-25 15:40:00,76.29,76.37,76.29,76.34,262700.0,58.0773,58.1382,58.0773,58.1154,262700.0
2013-10-25 15:50:00,76.34,76.43,76.25,76.25,713300.0,58.1154,58.1839,58.0469,58.0469,713300.0
2013-10-28 09:30:00,76.15,76.38,76.04,76.25,239400.0,57.9707,58.1458,57.887,58.0469,239400.0
2013-10-28 09:40:00,76.26,76.4,76.22,76.22,177800.0,58.0545,58.1611,58.024,58.024,177800.0
2013-10-28 09:50:00,76.23,76.3,76.16,76.22,99800.0,58.0316,58.0849,57.9784,58.024,99800.0
2013-10-28 10:00:00,76.22,76.22,75.8,76.18,261300.0,58.024,58.024,57.7043,57.9936,261300.0
2013-10-28 10:10:00,76.18,76.3,76.17,76.22,147400.0,57.9936,58.0849,57.986,58.024,147400.0
2013-10-28 10:20:00,76.22,76.25,76.13,76.19,69100.0,58.024,58.0469,57.9555,58.0012,69100.0
2013-10-28 10:30:00,76.19,76.22,76.11,76.22,77300.0,58.0012,58.024,57.9403,58.024,77300.0
2013-10-28 10:40:00,76.22,76.27,76.12,76.2,101400.0,58.024,58.0621,57.9479,58.0088,101400.0
2013-10-28 10:50:00,76.2,76.21,75.91,75.94,98700.0,58.0088,58.0164,57.788,57.8109,98700.0
2013-10-28 11:00:00,75.96,76.03,75.94,76.0,53900.0,57.8261,57.8794,57.8109,57.8566,53900.0
2013-10-28 11:10:00,76.0,76.01,75.97,75.99,70400.0,57.8566,57.8642,57.8337,57.8489,70400.0
2013-10-28 11:20:00,75.98,76.02,75.94,76.01,104600.0,57.8413,57.8718,57.8109,57.8642,104600.0
2013-10-28 11:30:00,76.02,76.1,76.01,76.09,95300.0,57.8718,57.9327,57.8642,57.9251,95300.0
2013-10-28 11:40:00,76.09,76.1,76.03,76.09,63900.0,57.9251,57.9327,57.8794,57.9251,63900.0
2013-10-28 11:50:00,76.09,76.18,76.04,76.18,69500.0,57.9251,57.9936,57.887,57.9936,69500.0
2013-10-28 12:00:00,76.17,76.2,76.16,76.17,68900.0,57.986,58.0088,57.9784,57.986,68900.0
2013-10-28 12:10:00,76.17,76.27,76.17,76.25,183500.0,57.986,58.0621,57.986,58.0469,183500.0
2013-10-28 12:20:00,76.26,76.26,76.18,76.22,114400.0,58.0545,58.0545,57.9936,58.024,114400.0
2013-10-28 12:30:00,76.22,76.25,76.17,76.2,101800.0,58.024,58.0469,57.986,58.0088,101800.0
2013-10-28 12:40:00,76.2,76.32,76.2,76.3,100100.0,58.0088,58.1002,58.0088,58.0849,100100.0
2013-10-28 12:50:00,76.3,76.31,76.28,76.28,81500.0,58.0849,58.0926,58.0697,58.0697,81500.0
2013-10-28 13:00:00,76.29,76.32,76.28,76.3,60500.0,58.0773,58.1002,58.0697,58.0849,60500.0
2013-10-28 13:10:00,76.3,76.31,76.29,76.3,69200.0,58.0849,58.0926,58.0773,58.0849,69200.0
2013-10-28 13:20:00,76.31,76.31,76.23,76.25,76300.0,58.0926,58.0926,58.0316,58.0469,76300.0
2013-10-28 13:30:00,76.24,76.28,76.23,76.25,61800.0,58.0393,58.0697,58.0316,58.0469,61800.0
2013-10-28 13:40:00,76.25,76.31,76.25,76.29,80000.0,58.0469,58.0926,58.0469,58.0773,80000.0
2013-10-28 13:50:00,76.3,76.3,76.19,76.2,85800.0,58.0849,58.0849,58.0012,58.0088,85800.0
2013-10-28 14:00:00,76.2,76.25,76.2,76.25,53100.0,58.0088,58.0469,58.0088,58.0469,53100.0
2013-10-28 14:10:00,76.25,76.25,76.19,76.22,75800.0,58.0469,58.0469,58.0012,58.024,75800.0
2013-10-28 14:20:00,76.22,76.26,76.18,76.22,91500.0,58.024,58.0545,57.9936,58.024,91500.0
2013-10-28 14:30:00,76.22,76.26,76.2,76.26,64200.0,58.024,58.0545,58.0088,58.0545,64200.0
2013-10-28 14:40:00,76.26,76.28,76.23,76.25,87900.0,58.0545,58.0697,58.0316,58.0469,87900.0
2013-10-28 14:50:00,76.25,76.26,76.18,76.19,63600.0,58.0469,58.0545,57.9936,58.0012,63600.0
2013-10-28 15:00:00,76.18,76.21,76.14,76.18,155500.0,57.9936,58.0164,57.9631,57.9936,155500.0
2013-10-28 15:10:00,76.19,76.26,76.17,76.2,250100.0,58.0012,58.0545,57.986,58.0088,250100.0
2013-10-28 15:20:00,76.21,76.23,76.19,76.23,116200.0,58.0164,58.0316,58.0012,58.0316,116200.0
2013-10-28 15:30:00,76.22,76.23,76.14,76.14,115200.0,58.024,58.0316,57.9631,57.9631,115200.0
2013-10-28 15:40:00,76.14,76.15,76.04,76.1,249200.0,57.9631,57.9707,57.887,57.9327,249200.0
2013-10-28 15:50:00,76.1,76.16,76.01,76.06,660100.0,57.9327,57.9784,57.8642,57.9022,660100.0
2013-10-29 09:30:00,76.45,76.68,76.39,76.63,359300.0,58.1991,58.3742,58.1535,58.3362,359300.0
2013-10-29 09:40:00,76.62,76.78,76.47,76.66,229900.0,58.3285,58.4503,58.2144,58.359,229900.0
2013-10-29 09:50:00,76.66,76.75,76.55,76.58,139800.0,58.359,58.4275,58.2753,58.2981,139800.0
2013-10-29 10:00:00,76.56,76.73,76.51,76.63,129600.0,58.2829,58.4123,58.2448,58.3362,129600.0
2013-10-29 10:10:00,76.63,76.7,76.56,76.7,136500.0,58.3362,58.3894,58.2829,58.3894,136500.0
2013-10-29 10:20:00,76.7,76.87,76.63,76.84,293400.0,58.3894,58.5189,58.3362,58.496,293400.0
2013-10-29 10:30:00,76.84,76.85,76.69,76.73,196200.0,58.496,58.5036,58.3818,58.4123,196200.0
2013-10-29 10:40:00,76.72,76.87,76.69,76.86,176300.0,58.4047,58.5189,58.3818,58.5113,176300.0
2013-10-29 10:50:00,76.87,76.9,76.8,76.84,318200.0,58.5189,58.5417,58.4656,58.496,318200.0
2013-10-29 11:00:00,76.84,76.9,76.81,76.88,188900.0,58.496,58.5417,58.4732,58.5265,188900.0
2013-10-29 11:10:00,76.89,76.89,76.78,76.85,198900.0,58.5341,58.5341,58.4503,58.5036,198900.0
2013-10-29 11:20:00,76.84,76.86,76.69,76.72,92900.0,58.496,58.5113,58.3818,58.4047,92900.0
2013-10-29 11:30:00,76.71,76.73,76.59,76.7,152600.0,58.3971,58.4123,58.3057,58.3894,152600.0
2013-10-29 11:40:00,76.7,76.77,76.68,76.72,66200.0,58.3894,58.4427,58.3742,58.4047,66200.0
2013-10-29 11:50:00,76.72,76.81,76.7,76.81,71700.0,58.4047,58.4732,58.3894,58.4732,71700.0
2013-10-29 12:00:00,76.82,76.92,76.81,76.86,118200.0,58.4808,58.5569,58.4732,58.5113,118200.0
2013-10-29 12:10:00,76.85,76.94,76.83,76.92,63100.0,58.5036,58.5722,58.4884,58.5569,63100.0
2013-10-29 12:20:00,76.92,77.0,76.89,76.95,144100.0,58.5569,58.6178,58.5341,58.5798,144100.0
2013-10-29 12:30:00,76.95,76.99,76.94,76.95,46000.0,58.5798,58.6102,58.5722,58.5798,46000.0
2013-10-29 12:40:00,76.95,77.0,76.9,77.0,80300.0,58.5798,58.6178,58.5417,58.6178,80300.0
2013-10-29 12:50:00,77.0,77.06,76.98,76.99,82300.0,58.6178,58.6635,58.6026,58.6102,82300.0
2013-10-29 13:00:00,76.98,77.09,76.98,77.04,111100.0,58.6026,58.6863,58.6026,58.6483,111100.0
2013-10-29 13:10:00,77.03,77.1,76.97,77.05,50000.0,58.6407,58.694,58.595,58.6559,50000.0
2013-10-29 13:20:00,77.05,77.08,77.04,77.06,118300.0,58.6559,58.6787,58.6483,58.6635,118300.0
2013-10-29 13:30:00,77.05,77.11,77.03,77.1,81100.0,58.6559,58.7016,58.6407,58.694,81100.0
2013-10-29 13:40:00,77.09,77.22,77.09,77.15,80700.0,58.6863,58.7853,58.6863,58.732,80700.0
2013-10-29 13:50:00,77.15,77.16,77.09,77.11,128700.0,58.732,58.7396,58.6863,58.7016,128700.0
2013-10-29 14:00:00,77.1,77.23,77.1,77.23,114600.0,58.694,58.7929,58.694,58.7929,114600.0
2013-10-29 14:10:00,77.23,77.33,77.23,77.25,158800.0,58.7929,58.869,58.7929,58.8081,158800.0
2013-10-29 14:20:00,77.24,77.33,77.21,77.3,105000.0,58.8005,58.869,58.7777,58.8462,105000.0
2013-10-29 14:30:00,77.31,77.38,77.26,77.37,200100.0,58.8538,58.9071,58.8158,58.8995,200100.0
2013-10-29 14:40:00,77.38,77.38,77.26,77.27,143500.0,58.9071,58.9071,58.8158,58.8234,143500.0
2013-10-29 14:50:00,77.26,77.27,77.22,77.25,101300.0,58.8158,58.8234,58.7853,58.8081,101300.0
2013-10-29 15:00:00,77.25,77.29,77.22,77.27,153400.0,58.8081,58.8386,58.7853,58.8234,153400.0
2013-10-29 15:10:00,77.26,77.33,77.22,77.31,144800.0,58.8158,58.869,58.7853,58.8538,144800.0
2013-10-29 15:20:00,77.31,77.31,77.17,77.21,123100.0,58.8538,58.8538,58.7472,58.7777,123100.0
2013-10-29 15:30:00,77.21,77.26,77.14,77.25,186900.0,58.7777,58.8158,58.7244,58.8081,186900.0
2013-10-29 15:40:00,77.25,77.41,77.24,77.37,431700.0,58.8081,58.9299,58.8005,58.8995,431700.0
2013-10-29 15:50:00,77.37,77.55,77.37,77.52,918900.0,58.8995,59.0365,58.8995,59.0137,918900.0
2013-10-30 09:30:00,77.68,77.89,77.52,77.84,255200.0,59.1355,59.2954,59.0137,59.2573,255200.0
2013-10-30 09:40:00,77.84,78.18,77.81,78.17,286200.0,59.2573,59.5161,59.2345,59.5085,286200.0
2013-10-30 09:50:00,78.17,78.29,78.05,78.06,170900.0,59.5085,59.5999,59.4172,59.4248,170900.0
2013-10-30 10:00:00,78.06,78.14,77.99,78.07,288100.0,59.4248,59.4857,59.3715,59.4324,288100.0
2013-10-30 10:10:00,78.06,78.13,78.02,78.07,188900.0,59.4248,59.4781,59.3943,59.4324,188900.0
2013-10-30 10:20:00,78.08,78.22,78.03,78.2,147300.0,59.44,59.5466,59.4019,59.5314,147300.0
2013-10-30 10:30:00,78.21,78.21,78.0,78.02,148400.0,59.539,59.539,59.3791,59.3943,148400.0
2013-10-30 10:40:00,78.01,78.25,78.01,78.23,133800.0,59.3867,59.5694,59.3867,59.5542,133800.0
2013-10-30 10:50:00,78.23,78.5,78.22,78.48,266500.0,59.5542,59.7597,59.5466,59.7445,266500.0
2013-10-30 11:00:00,78.48,78.6,78.42,78.44,242700.0,59.7445,59.8359,59.6988,59.7141,242700.0
2013-10-30 11:10:00,78.44,78.48,78.35,78.39,94200.0,59.7141,59.7445,59.6455,59.676,94200.0
2013-10-30 11:20:00,78.4,78.45,78.33,78.39,183500.0,59.6836,59.7217,59.6303,59.676,183500.0
2013-10-30 11:30:00,78.39,78.39,78.28,78.35,176200.0,59.676,59.676,59.5923,59.6455,176200.0
2013-10-30 11:40:00,78.35,78.45,78.3,78.31,179400.0,59.6455,59.7217,59.6075,59.6151,179400.0
2013-10-30 11:50:00,78.3,78.43,78.3,78.37,167300.0,59.6075,59.7064,59.6075,59.6608,167300.0
2013-10-30 12:00:00,78.37,78.43,78.37,78.38,85300.0,59.6608,59.7064,59.6608,59.6684,85300.0
2013-10-30 12:10:00,78.38,78.45,78.34,78.34,95800.0,59.6684,59.7217,59.6379,59.6379,95800.0
2013-10-30 12:20:00,78.34,78.39,78.26,78.27,193600.0,59.6379,59.676,59.577,59.5846,193600.0
2013-10-30 12:30:00,78.28,78.3,78.25,78.25,51400.0,59.5923,59.6075,59.5694,59.5694,51400.0
2013-10-30 12:40:00,78.25,78.32,78.25,78.26,78100.0,59.5694,59.6227,59.5694,59.577,78100.0
2013-10-30 12:50:00,78.25,78.29,78.18,78.22,82000.0,59.5694,59.5999,59.5161,59.5466,82000.0
2013-10-30 13:00:00,78.22,78.3,78.22,78.3,64800.0,59.5466,59.6075,59.5466,59.6075,64800.0
2013-10-30 13:10:00,78.3,78.37,78.29,78.36,186400.0,59.6075,59.6608,59.5999,59.6532,186400.0
2013-10-30 13:20:00,78.36,78.37,78.26,78.26,148100.0,59.6532,59.6608,59.577,59.577,148100.0
2013-10-30 13:30:00,78.26,78.31,78.22,78.3,46000.0,59.577,59.6151,59.5466,59.6075,46000.0
2013-10-30 13:40:00,78.31,78.31,78.11,78.15,67300.0,59.6151,59.6151,59.4628,59.4933,67300.0
2013-10-30 13:50:00,78.15,78.24,78.08,78.14,72600.0,59.4933,59.5618,59.44,59.4857,72600.0
2013-10-30 14:00:00,78.14,78.37,77.9,78.09,249600.0,59.4857,59.6608,59.303,59.4476,249600.0
2013-10-30 14:10:00,78.09,78.24,77.71,77.81,239000.0,59.4476,59.5618,59.1583,59.2345,239000.0
2013-10-30 14:20:00,77.81,77.91,77.53,77.79,264400.0,59.2345,59.3106,59.0213,59.2192,264400.0
2013-10-30 14:30:00,77.79,78.03,77.7,77.78,234200.0,59.2192,59.4019,59.1507,59.2116,234200.0
2013-10-30 14:40:00,77.79,77.9,77.71,77.81,153000.0,59.2192,59.303,59.1583,59.2345,153000.0
2013-10-30 14:50:00,77.8,77.98,77.8,77.94,139100.0,59.2268,59.3639,59.2268,59.3334,139100.0
2013-10-30 15:00:00,77.94,78.07,77.91,77.93,129700.0,59.3334,59.4324,59.3106,59.3258,129700.0
2013-10-30 15:10:00,77.92,77.99,77.91,77.94,97800.0,59.3182,59.3715,59.3106,59.3334,97800.0
2013-10-30 15:20:00,77.94,78.07,77.93,78.04,208200.0,59.3334,59.4324,59.3258,59.4095,208200.0
2013-10-30 15:30:00,78.04,78.08,77.96,78.03,156500.0,59.4095,59.44,59.3486,59.4019,156500.0
2013-10-30 15:40:00,78.03,78.12,77.95,77.97,321100.0,59.4019,59.4705,59.341,59.3563,321100.0
2013-10-30 15:50:00,77.97,77.97,77.85,77.89,481200.0,59.3563,59.3563,59.2649,59.2954,481200.0
2013-10-31 09:30:00,77.99,78.14,77.94,78.04,221700.0,59.3715,59.4857,59.3334,59.4095,221700.0
2013-10-31 09:40:00,78.05,78.4,78.02,78.2,327800.0,59.4172,59.6836,59.3943,59.5314,327800.0
2013-10-31 09:50:00,78.2,78.23,77.84,77.96,185600.0,59.5314,59.5542,59.2573,59.3486,185600.0
2013-10-31 10:00:00,77.95,77.96,77.58,77.62,230600.0,59.341,59.3486,59.0594,59.0898,230600.0
2013-10-31 10:10:00,77.61,77.7,77.52,77.58,172100.0,59.0822,59.1507,59.0137,59.0594,172100.0
2013-10-31 10:20:00,77.61,77.75,77.54,77.74,104600.0,59.0822,59.1888,59.0289,59.1812,104600.0
2013-10-31 10:30:00,77.73,77.87,77.6,77.63,113600.0,59.1736,59.2801,59.0746,59.0974,113600.0
2013-10-31 10:40:00,77.64,77.83,77.64,77.74,90500.0,59.105,59.2497,59.105,59.1812,90500.0
2013-10-31 10:50:00,77.75,77.9,77.72,77.81,173900.0,59.1888,59.303,59.1659,59.2345,173900.0
2013-10-31 11:00:00,77.81,77.98,77.76,77.97,103200.0,59.2345,59.3639,59.1964,59.3563,103200.0
2013-10-31 11:10:00,77.97,78.11,77.91,78.04,113900.0,59.3563,59.4628,59.3106,59.4095,113900.0
2013-10-31 11:20:00,78.03,78.16,78.01,78.12,70700.0,59.4019,59.5009,59.3867,59.4705,70700.0
2013-10-31 11:30:00,78.12,78.24,78.1,78.23,68900.0,59.4705,59.5618,59.4552,59.5542,68900.0
2013-10-31 11:40:00,78.24,78.28,78.16,78.21,49900.0,59.5618,59.5923,59.5009,59.539,49900.0
2013-10-31 11:50:00,78.2,78.25,78.16,78.21,61700.0,59.5314,59.5694,59.5009,59.539,61700.0
2013-10-31 12:00:00,78.21,78.33,78.18,78.32,87800.0,59.539,59.6303,59.5161,59.6227,87800.0
2013-10-31 12:10:00,78.31,78.33,78.11,78.12,204200.0,59.6151,59.6303,59.4628,59.4705,204200.0
2013-10-31 12:20:00,78.11,78.13,78.04,78.08,111200.0,59.4628,59.4781,59.4095,59.44,111200.0
2013-10-31 12:30:00,78.08,78.16,78.05,78.1,121200.0,59.44,59.5009,59.4172,59.4552,121200.0
2013-10-31 12:40:00,78.1,78.19,78.1,78.17,88800.0,59.4552,59.5237,59.4552,59.5085,88800.0
2013-10-31 12:50:00,78.18,78.2,78.07,78.07,114000.0,59.5161,59.5314,59.4324,59.4324,114000.0
2013-10-31 13:00:00,78.07,78.1,77.99,78.0,247500.0,59.4324,59.4552,59.3715,59.3791,247500.0
2013-10-31 13:10:00,78.0,78.0,77.91,77.99,101400.0,59.3791,59.3791,59.3106,59.3715,101400.0
2013-10-31 13:20:00,77.99,78.08,77.97,78.08,94100.0,59.3715,59.44,59.3563,59.44,94100.0
2013-10-31 13:30:00,78.07,78.12,78.05,78.08,120800.0,59.4324,59.4705,59.4172,59.44,120800.0
2013-10-31 13:40:00,78.08,78.15,78.08,78.13,45200.0,59.44,59.4933,59.44,59.4781,45200.0
2013-10-31 13:50:00,78.15,78.17,78.06,78.09,149200.0,59.4933,59.5085,59.4248,59.4476,149200.0
2013-10-31 14:00:00,78.09,78.15,78.08,78.13,75300.0,59.4476,59.4933,59.44,59.4781,75300.0
2013-10-31 14:10:00,78.14,78.32,78.13,78.31,94800.0,59.4857,59.6227,59.4781,59.6151,94800.0
2013-10-31 14:20:00,78.32,78.41,78.31,78.4,110200.0,59.6227,59.6912,59.6151,59.6836,110200.0
2013-10-31 14:30:00,78.39,78.45,78.3,78.33,145600.0,59.676,59.7217,59.6075,59.6303,145600.0
2013-10-31 14:40:00,78.33,78.35,78.24,78.26,67600.0,59.6303,59.6455,59.5618,59.577,67600.0
2013-10-31 14:50:00,78.25,78.26,78.12,78.13,135300.0,59.5694,59.577,59.4705,59.4781,135300.0
2013-10-31 15:00:00,78.12,78.16,78.07,78.15,182200.0,59.4705,59.5009,59.4324,59.4933,182200.0
2013-10-31 15:10:00,78.15,78.17,78.06,78.08,131500.0,59.4933,59.5085,59.4248,59.44,131500.0
2013-10-31 15:20:00,78.08,78.13,77.99,78.01,138700.0,59.44,59.4781,59.3715,59.3867,138700.0
2013-10-31 15:30:00,78.01,78.1,78.0,78.08,150900.0,59.3867,59.4552,59.3791,59.44,150900.0
2013-10-31 15:40:00,78.09,78.1,78.0,78.05,272500.0,59.4476,59.4552,59.3791,59.4172,272500.0
2013-10-31 15:50:00,78.04,78.07,77.79,77.88,1007100.0,59.4095,59.4324,59.2192,59.2877,1007100.0
2013-11-01 09:30:00,77.98,78.03,77.77,77.84,188400.0,59.3639,59.4019,59.204,59.2573,188400.0
2013-11-01 09:40:00,77.83,77.88,77.62,77.64,176300.0,59.2497,59.2877,59.0898,59.105,176300.0
2013-11-01 09:50:00,77.63,77.77,77.59,77.64,182600.0,59.0974,59.204,59.067,59.105,182600.0
2013-11-01 10:00:00,77.65,77.81,77.57,77.79,213800.0,59.1127,59.2345,59.0518,59.2192,213800.0
2013-11-01 10:10:00,77.78,77.8,77.46,77.52,272600.0,59.2116,59.2268,58.968,59.0137,272600.0
2013-11-01 10:20:00,77.53,77.56,77.48,77.51,147200.0,59.0213,59.0441,58.9832,59.0061,147200.0
2013-11-01 10:30:00,77.51,77.61,77.44,77.53,119000.0,59.0061,59.0822,58.9528,59.0213,119000.0
2013-11-01 10:40:00,77.54,77.6,77.48,77.54,99000.0,59.0289,59.0746,58.9832,59.0289,99000.0
2013-11-01 10:50:00,77.54,77.66,77.53,77.56,114100.0,59.0289,59.1203,59.0213,59.0441,114100.0
2013-11-01 11:00:00,77.55,77.58,77.38,77.44,121400.0,59.0365,59.0594,58.9071,58.9528,121400.0
2013-11-01 11:10:00,77.44,77.47,77.08,77.25,205900.0,58.9528,58.9756,58.6787,58.8081,205900.0
2013-11-01 11:20:00,77.26,77.43,77.25,77.36,159700.0,58.8158,58.9452,58.8081,58.8919,159700.0
2013-11-01 11:30:00,77.37,77.38,77.18,77.27,128300.0,58.8995,58.9071,58.7549,58.8234,128300.0
2013-11-01 11:40:00,77.27,77.35,77.21,77.33,69600.0,58.8234,58.8843,58.7777,58.869,69600.0
2013-11-01 11:50:00,77.32,77.33,77.07,77.08,208800.0,58.8614,58.869,58.6711,58.6787,208800.0
2013-11-01 12:00:00,77.09,77.27,77.07,77.21,123800.0,58.6863,58.8234,58.6711,58.7777,123800.0
2013-11-01 12:10:00,77.21,77.22,77.09,77.1,76800.0,58.7777,58.7853,58.6863,58.694,76800.0
2013-11-01 12:20:00,77.09,77.3,77.09,77.19,102900.0,58.6863,58.8462,58.6863,58.7625,102900.0
2013-11-01 12:30:00,77.21,77.22,77.02,77.04,114500.0,58.7777,58.7853,58.6331,58.6483,114500.0
2013-11-01 12:40:00,77.04,77.22,77.02,77.17,65500.0,58.6483,58.7853,58.6331,58.7472,65500.0
2013-11-01 12:50:00,77.17,77.18,77.09,77.13,90900.0,58.7472,58.7549,58.6863,58.7168,90900.0
2013-11-01 13:00:00,77.13,77.19,77.09,77.11,36100.0,58.7168,58.7625,58.6863,58.7016,36100.0
2013-11-01 13:10:00,77.1,77.11,77.02,77.09,46700.0,58.694,58.7016,58.6331,58.6863,46700.0
2013-11-01 13:20:00,77.07,77.12,77.01,77.1,65100.0,58.6711,58.7092,58.6254,58.694,65100.0
2013-11-01 13:30:00,77.09,77.19,77.05,77.14,126900.0,58.6863,58.7625,58.6559,58.7244,126900.0
2013-11-01 13:40:00,77.14,77.17,77.08,77.17,72000.0,58.7244,58.7472,58.6787,58.7472,72000.0
2013-11-01 13:50:00,77.17,77.19,77.1,77.1,100800.0,58.7472,58.7625,58.694,58.694,100800.0
2013-11-01 14:00:00,77.1,77.17,77.09,77.11,137800.0,58.694,58.7472,58.6863,58.7016,137800.0
2013-11-01 14:10:00,77.12,77.12,77.04,77.06,90900.0,58.7092,58.7092,58.6483,58.6635,90900.0
2013-11-01 14:20:00,77.06,77.11,77.05,77.09,96900.0,58.6635,58.7016,58.6559,58.6863,96900.0
2013-11-01 14:30:00,77.08,77.11,77.0,77.0,164700.0,58.6787,58.7016,58.6178,58.6178,164700.0
2013-11-01 14:40:00,77.01,77.09,76.96,76.97,129900.0,58.6254,58.6863,58.5874,58.595,129900.0
2013-11-01 14:50:00,76.97,77.0,76.84,76.92,246100.0,58.595,58.6178,58.496,58.5569,246100.0
2013-11-01 15:00:00,76.94,76.98,76.91,76.92,137600.0,58.5722,58.6026,58.5493,58.5569,137600.0
2013-11-01 15:10:00,76.92,77.04,76.92,76.99,187400.0,58.5569,58.6483,58.5569,58.6102,187400.0
2013-11-01 15:20:00,76.99,77.0,76.89,76.93,152500.0,58.6102,58.6178,58.5341,58.5645,152500.0
2013-11-01 15:30:00,76.92,77.03,76.9,77.0,153200.0,58.5569,58.6407,58.5417,58.6178,153200.0
2013-11-01 15:40:00,77.01,77.22,77.0,77.1,290000.0,58.6254,58.7853,58.6178,58.694,290000.0
2013-11-01 15:50:00,77.1,77.17,76.93,76.97,590600.0,58.694,58.7472,58.5645,58.595,590600.0
2013-11-04 09:30:00,77.18,77.42,77.11,77.15,116700.0,58.7549,58.9376,58.7016,58.732,116700.0
2013-11-04 09:40:00,77.15,77.18,76.99,77.03,62400.0,58.732,58.7549,58.6102,58.6407,62400.0
2013-11-04 09:50:00,77.04,77.04,76.83,76.89,79100.0,58.6483,58.6483,58.4884,58.5341,79100.0
2013-11-04 10:00:00,76.89,76.89,76.72,76.74,84000.0,58.5341,58.5341,58.4047,58.4199,84000.0
2013-11-04 10:10:00,76.74,76.84,76.72,76.81,91700.0,58.4199,58.496,58.4047,58.4732,91700.0
2013-11-04 10:20:00,76.81,76.83,76.75,76.8,84700.0,58.4732,58.4884,58.4275,58.4656,84700.0
2013-11-04 10:30:00,76.83,76.89,76.82,76.86,59500.0,58.4884,58.5341,58.4808,58.5113,59500.0
2013-11-04 10:40:00,76.87,76.88,76.81,76.87,95700.0,58.5189,58.5265,58.4732,58.5189,95700.0
2013-11-04 10:50:00,76.86,76.94,76.76,76.76,112700.0,58.5113,58.5722,58.4351,58.4351,112700.0
2013-11-04 11:00:00,76.76,76.81,76.72,76.73,95800.0,58.4351,58.4732,58.4047,58.4123,95800.0
2013-11-04 11:10:00,76.73,76.81,76.66,76.67,94100.0,58.4123,58.4732,58.359,58.3666,94100.0
2013-11-04 11:20:00,76.67,76.68,76.61,76.68,87100.0,58.3666,58.3742,58.3209,58.3742,87100.0
2013-11-04 11:30:00,76.67,76.82,76.67,76.82,64900.0,58.3666,58.4808,58.3666,58.4808,64900.0
2013-11-04 11:40:00,76.81,76.86,76.73,76.76,68900.0,58.4732,58.5113,58.4123,58.4351,68900.0
2013-11-04 11:50:00,76.77,76.84,76.75,76.82,43500.0,58.4427,58.496,58.4275,58.4808,43500.0
2013-11-04 12:00:00,76.81,76.84,76.78,76.81,61100.0,58.4732,58.496,58.4503,58.4732,61100.0
2013-11-04 12:10:00,76.82,76.83,76.78,76.79,66200.0,58.4808,58.4884,58.4503,58.458,66200.0
2013-11-04 12:20:00,76.8,76.85,76.79,76.83,45900.0,58.4656,58.5036,58.458,58.4884,45900.0
2013-11-04 12:30:00,76.83,76.84,76.79,76.81,38200.0,58.4884,58.496,58.458,58.4732,38200.0
2013-11-04 12:40:00,76.81,76.84,76.8,76.83,35000.0,58.4732,58.496,58.4656,58.4884,35000.0
2013-11-04 12:50:00,76.82,76.84,76.75,76.75,46300.0,58.4808,58.496,58.4275,58.4275,46300.0
2013-11-04 13:00:00,76.75,76.78,76.71,76.73,45800.0,58.4275,58.4503,58.3971,58.4123,45800.0
2013-11-04 13:10:00,76.73,76.75,76.7,76.75,49500.0,58.4123,58.4275,58.3894,58.4275,49500.0
2013-11-04 13:20:00,76.75,76.84,76.74,76.82,39800.0,58.4275,58.496,58.4199,58.4808,39800.0
2013-11-04 13:30:00,76.82,76.87,76.8,76.83,53400.0,58.4808,58.5189,58.4656,58.4884,53400.0
2013-11-04 13:40:00,76.83,76.85,76.8,76.83,49800.0,58.4884,58.5036,58.4656,58.4884,49800.0
2013-11-04 13:50:00,76.84,76.84,76.8,76.83,38800.0,58.496,58.496,58.4656,58.4884,38800.0
2013-11-04 14:00:00,76.83,76.85,76.79,76.84,85600.0,58.4884,58.5036,58.458,58.496,85600.0
2013-11-04 14:10:00,76.84,76.84,76.81,76.83,50200.0,58.496,58.496,58.4732,58.4884,50200.0
2013-11-04 14:20:00,76.84,76.9,76.83,76.9,56200.0,58.496,58.5417,58.4884,58.5417,56200.0
2013-11-04 14:30:00,76.9,76.92,76.86,76.91,64700.0,58.5417,58.5569,58.5113,58.5493,64700.0
2013-11-04 14:40:00,76.92,76.95,76.89,76.89,58100.0,58.5569,58.5798,58.5341,58.5341,58100.0
2013-11-04 14:50:00,76.89,76.96,76.89,76.9,66300.0,58.5341,58.5874,58.5341,58.5417,66300.0
2013-11-04 15:00:00,76.9,76.92,76.83,76.84,77400.0,58.5417,58.5569,58.4884,58.496,77400.0
2013-11-04 15:10:00,76.84,76.89,76.83,76.88,61000.0,58.496,58.5341,58.4884,58.5265,61000.0
2013-11-04 15:20:00,76.88,76.89,76.8,76.86,71700.0,58.5265,58.5341,58.4656,58.5113,71700.0
2013-11-04 15:30:00,76.86,76.99,76.85,76.98,99700.0,58.5113,58.6102,58.5036,58.6026,99700.0
2013-11-04 15:40:00,76.98,77.06,76.95,77.06,219200.0,58.6026,58.6635,58.5798,58.6635,219200.0
2013-11-04 15:50:00,77.06,77.06,76.98,76.99,430000.0,58.6635,58.6635,58.6026,58.6102,430000.0
2013-11-05 09:30:00,76.78,76.8,76.51,76.54,169700.0,58.4503,58.4656,58.2448,58.2676,169700.0
2013-11-05 09:40:00,76.52,76.56,76.26,76.27,135500.0,58.2524,58.2829,58.0545,58.0621,135500.0
2013-11-05 09:50:00,76.27,76.35,76.11,76.22,228200.0,58.0621,58.123,57.9403,58.024,228200.0
2013-11-05 10:00:00,76.2,76.26,76.07,76.25,148500.0,58.0088,58.0545,57.9098,58.0469,148500.0
2013-11-05 10:10:00,76.25,76.28,76.16,76.18,158700.0,58.0469,58.0697,57.9784,57.9936,158700.0
2013-11-05 10:20:00,76.18,76.21,76.12,76.18,137900.0,57.9936,58.0164,57.9479,57.9936,137900.0
2013-11-05 10:30:00,76.18,76.31,76.17,76.18,142900.0,57.9936,58.0926,57.986,57.9936,142900.0
2013-11-05 10:40:00,76.19,76.29,76.18,76.26,99600.0,58.0012,58.0773,57.9936,58.0545,99600.0
2013-11-05 10:50:00,76.26,76.46,76.26,76.39,131500.0,58.0545,58.2067,58.0545,58.1535,131500.0
2013-11-05 11:00:00,76.39,76.43,76.32,76.42,107700.0,58.1535,58.1839,58.1002,58.1763,107700.0
2013-11-05 11:10:00,76.43,76.46,76.31,76.32,100900.0,58.1839,58.2067,58.0926,58.1002,100900.0
2013-11-05 11:20:00,76.33,76.33,76.23,76.26,120000.0,58.1078,58.1078,58.0316,58.0545,120000.0
2013-11-05 11:30:00,76.26,76.37,76.22,76.35,100600.0,58.0545,58.1382,58.024,58.123,100600.0
2013-11-05 11:40:00,76.35,76.39,76.32,76.38,88900.0,58.123,58.1535,58.1002,58.1458,88900.0
2013-11-05 11:50:00,76.39,76.54,76.39,76.51,116700.0,58.1535,58.2676,58.1535,58.2448,116700.0
2013-11-05 12:00:00,76.51,76.59,76.48,76.52,96500.0,58.2448,58.3057,58.222,58.2524,96500.0
2013-11-05 12:10:00,76.52,76.55,76.5,76.54,106000.0,58.2524,58.2753,58.2372,58.2676,106000.0
2013-11-05 12:20:00,76.54,76.65,76.51,76.59,131600.0,58.2676,58.3514,58.2448,58.3057,131600.0
2013-11-05 12:30:00,76.59,76.6,76.52,76.55,76800.0,58.3057,58.3133,58.2524,58.2753,76800.0
2013-11-05 12:40:00,76.55,76.55,76.46,76.47,87400.0,58.2753,58.2753,58.2067,58.2144,87400.0
2013-11-05 12:50:00,76.48,76.56,76.45,76.56,68500.0,58.222,58.2829,58.1991,58.2829,68500.0
2013-11-05 13:00:00,76.56,76.62,76.55,76.56,72300.0,58.2829,58.3285,58.2753,58.2829,72300.0
2013-11-05 13:10:00,76.58,76.74,76.58,76.73,111900.0,58.2981,58.4199,58.2981,58.4123,111900.0
2013-11-05 13:20:00,76.73,76.79,76.7,76.71,111500.0,58.4123,58.458,58.3894,58.3971,111500.0
2013-11-05 13:30:00,76.7,76.71,76.62,76.62,92000.0,58.3894,58.3971,58.3285,58.3285,92000.0
2013-11-05 13:40:00,76.63,76.7,76.62,76.69,69200.0,58.3362,58.3894,58.3285,58.3818,69200.0
2013-11-05 13:50:00,76.69,76.69,76.6,76.63,65400.0,58.3818,58.3818,58.3133,58.3362,65400.0
2013-11-05 14:00:00,76.63,76.74,76.61,76.67,67000.0,58.3362,58.4199,58.3209,58.3666,67000.0
2013-11-05 14:10:00,76.67,76.7,76.64,76.66,66800.0,58.3666,58.3894,58.3438,58.359,66800.0
2013-11-05 14:20:00,76.67,76.74,76.67,76.69,124200.0,58.3666,58.4199,58.3666,58.3818,124200.0
2013-11-05 14:30:00,76.69,76.78,76.67,76.67,114100.0,58.3818,58.4503,58.3666,58.3666,114100.0
2013-11-05 14:40:00,76.68,76.68,76.63,76.64,131400.0,58.3742,58.3742,58.3362,58.3438,131400.0
2013-11-05 14:50:00,76.64,76.66,76.55,76.57,120300.0,58.3438,58.359,58.2753,58.2905,120300.0
2013-11-05 15:00:00,76.58,76.65,76.57,76.61,123400.0,58.2981,58.3514,58.2905,58.3209,123400.0
2013-11-05 15:10:00,76.61,76.68,76.58,76.68,126400.0,58.3209,58.3742,58.2981,58.3742,126400.0
2013-11-05 15:20:00,76.68,76.72,76.58,76.6,166200.0,58.3742,58.4047,58.2981,58.3133,166200.0
2013-11-05 15:30:00,76.6,76.68,76.59,76.68,150900.0,58.3133,58.3742,58.3057,58.3742,150900.0
2013-11-05 15:40:00,76.69,76.73,76.64,76.73,254700.0,58.3818,58.4123,58.3438,58.4123,254700.0
2013-11-05 15:50:00,76.72,76.75,76.62,76.65,471700.0,58.4047,58.4275,58.3285,58.3514,471700.0
2013-11-06 09:30:00,76.72,76.75,76.53,76.62,125700.0,58.4047,58.4275,58.26,58.3285,125700.0
2013-11-06 09:40:00,76.62,76.62,76.16,76.48,189000.0,58.3285,58.3285,57.9784,58.222,189000.0
2013-11-06 09:50:00,76.48,76.79,76.48,76.71,131900.0,58.222,58.458,58.222,58.3971,131900.0
2013-11-06 10:00:00,76.71,76.77,76.57,76.62,86900.0,58.3971,58.4427,58.2905,58.3285,86900.0
2013-11-06 10:10:00,76.62,76.65,76.48,76.5,113400.0,58.3285,58.3514,58.222,58.2372,113400.0
2013-11-06 10:20:00,76.51,76.59,76.38,76.39,156000.0,58.2448,58.3057,58.1458,58.1535,156000.0
2013-11-06 10:30:00,76.39,76.44,76.3,76.33,113400.0,58.1535,58.1915,58.0849,58.1078,113400.0
2013-11-06 10:40:00,76.33,76.38,76.25,76.3,109900.0,58.1078,58.1458,58.0469,58.0849,109900.0
2013-11-06 10:50:00,76.3,76.33,76.18,76.24,168100.0,58.0849,58.1078,57.9936,58.0393,168100.0
2013-11-06 11:00:00,76.23,76.32,76.2,76.29,78600.0,58.0316,58.1002,58.0088,58.0773,78600.0
2013-11-06 11:10:00,76.3,76.38,76.25,76.29,192400.0,58.0849,58.1458,58.0469,58.0773,192400.0
2013-11-06 11:20:00,76.3,76.3,76.22,76.27,125700.0,58.0849,58.0849,58.024,58.0621,125700.0
2013-11-06 11:30:00,76.27,76.33,76.11,76.15,141100.0,58.0621,58.1078,57.9403,57.9707,141100.0
2013-11-06 11:40:00,76.15,76.15,76.06,76.09,202800.0,57.9707,57.9707,57.9022,57.9251,202800.0
2013-11-06 11:50:00,76.08,76.13,75.91,75.98,282500.0,57.9175,57.9555,57.788,57.8413,282500.0
2013-11-06 12:00:00,75.98,76.24,75.98,76.21,89700.0,57.8413,58.0393,57.8413,58.0164,89700.0
2013-11-06 12:10:00,76.22,76.29,76.2,76.27,80700.0,58.024,58.0773,58.0088,58.0621,80700.0
2013-11-06 12:20:00,76.26,76.3,76.24,76.26,72600.0,58.0545,58.0849,58.0393,58.0545,72600.0
2013-11-06 12:30:00,76.26,76.31,76.23,76.25,106800.0,58.0545,58.0926,58.0316,58.0469,106800.0
2013-11-06 12:40:00,76.24,76.3,76.24,76.25,63800.0,58.0393,58.0849,58.0393,58.0469,63800.0
2013-11-06 12:50:00,76.25,76.27,76.22,76.22,70800.0,58.0469,58.0621,58.024,58.024,70800.0
2013-11-06 13:00:00,76.22,76.35,76.17,76.35,58800.0,58.024,58.123,57.986,58.123,58800.0
2013-11-06 13:10:00,76.36,76.38,76.28,76.29,61300.0,58.1306,58.1458,58.0697,58.0773,61300.0
2013-11-06 13:20:00,76.29,76.32,76.18,76.27,93300.0,58.0773,58.1002,57.9936,58.0621,93300.0
2013-11-06 13:30:00,76.27,76.32,76.26,76.3,72600.0,58.0621,58.1002,58.0545,58.0849,72600.0
2013-11-06 13:40:00,76.31,76.35,76.28,76.32,46400.0,58.0926,58.123,58.0697,58.1002,46400.0
2013-11-06 13:50:00,76.32,76.42,76.32,76.41,57600.0,58.1002,58.1763,58.1002,58.1687,57600.0
2013-11-06 14:00:00,76.4,76.42,76.33,76.35,60000.0,58.1611,58.1763,58.1078,58.123,60000.0
2013-11-06 14:10:00,76.35,76.35,76.25,76.27,103500.0,58.123,58.123,58.0469,58.0621,103500.0
2013-11-06 14:20:00,76.28,76.36,76.28,76.29,69500.0,58.0697,58.1306,58.0697,58.0773,69500.0
2013-11-06 14:30:00,76.28,76.39,76.26,76.39,50700.0,58.0697,58.1535,58.0545,58.1535,50700.0
2013-11-06 14:40:00,76.39,76.43,76.35,76.41,48200.0,58.1535,58.1839,58.123,58.1687,48200.0
2013-11-06 14:50:00,76.42,76.45,76.38,76.41,54900.0,58.1763,58.1991,58.1458,58.1687,54900.0
2013-11-06 15:00:00,76.4,76.44,76.35,76.36,82900.0,58.1611,58.1915,58.123,58.1306,82900.0
2013-11-06 15:10:00,76.36,76.38,76.3,76.3,91200.0,58.1306,58.1458,58.0849,58.0849,91200.0
2013-11-06 15:20:00,76.3,76.37,76.26,76.26,123100.0,58.0849,58.1382,58.0545,58.0545,123100.0
2013-11-06 15:30:00,76.26,76.27,76.18,76.22,134600.0,58.0545,58.0621,57.9936,58.024,134600.0
2013-11-06 15:40:00,76.23,76.27,76.2,76.22,195500.0,58.0316,58.0621,58.0088,58.024,195500.0
2013-11-06 15:50:00,76.23,76.45,76.22,76.41,317700.0,58.0316,58.1991,58.024,58.1687,317700.0
2013-11-07 09:30:00,76.8,77.06,76.8,76.96,264700.0,58.4656,58.6635,58.4656,58.5874,264700.0
2013-11-07 09:40:00,76.97,77.19,76.97,77.06,231200.0,58.595,58.7625,58.595,58.6635,231200.0
2013-11-07 09:50:00,77.04,77.06,76.95,76.97,224600.0,58.6483,58.6635,58.5798,58.595,224600.0
2013-11-07 10:00:00,76.97,77.01,76.89,76.95,195700.0,58.595,58.6254,58.5341,58.5798,195700.0
2013-11-07 10:10:00,76.94,77.0,76.68,76.71,212600.0,58.5722,58.6178,58.3742,58.3971,212600.0
2013-11-07 10:20:00,76.69,76.74,76.59,76.63,92200.0,58.3818,58.4199,58.3057,58.3362,92200.0
2013-11-07 10:30:00,76.63,76.63,76.3,76.33,149500.0,58.3362,58.3362,58.0849,58.1078,149500.0
2013-11-07 10:40:00,76.32,76.42,76.29,76.38,114100.0,58.1002,58.1763,58.0773,58.1458,114100.0
2013-11-07 10:50:00,76.39,76.52,76.35,76.36,93700.0,58.1535,58.2524,58.123,58.1306,93700.0
2013-11-07 11:00:00,76.35,76.55,76.32,76.37,82000.0,58.123,58.2753,58.1002,58.1382,82000.0
2013-11-07 11:10:00,76.36,76.44,76.22,76.25,60900.0,58.1306,58.1915,58.024,58.0469,60900.0
2013-11-07 11:20:00,76.25,76.46,76.2,76.41,89900.0,58.0469,58.2067,58.0088,58.1687,89900.0
2013-11-07 11:30:00,76.41,76.57,76.38,76.48,72400.0,58.1687,58.2905,58.1458,58.222,72400.0
2013-11-07 11:40:00,76.48,76.58,76.47,76.55,108100.0,58.222,58.2981,58.2144,58.2753,108100.0
2013-11-07 11:50:00,76.55,76.59,76.52,76.59,59600.0,58.2753,58.3057,58.2524,58.3057,59600.0
2013-11-07 12:00:00,76.6,76.68,76.56,76.57,56800.0,58.3133,58.3742,58.2829,58.2905,56800.0
2013-11-07 12:10:00,76.56,76.66,76.53,76.65,46200.0,58.2829,58.359,58.26,58.3514,46200.0
2013-11-07 12:20:00,76.65,76.69,76.55,76.57,42700.0,58.3514,58.3818,58.2753,58.2905,42700.0
2013-11-07 12:30:00,76.56,76.56,76.39,76.4,47000.0,58.2829,58.2829,58.1535,58.1611,47000.0
2013-11-07 12:40:00,76.4,76.48,76.37,76.43,30900.0,58.1611,58.222,58.1382,58.1839,30900.0
2013-11-07 12:50:00,76.43,76.44,76.32,76.36,37100.0,58.1839,58.1915,58.1002,58.1306,37100.0
2013-11-07 13:00:00,76.35,76.39,76.23,76.26,47600.0,58.123,58.1535,58.0316,58.0545,47600.0
2013-11-07 13:10:00,76.25,76.29,76.18,76.2,58000.0,58.0469,58.0773,57.9936,58.0088,58000.0
2013-11-07 13:20:00,76.2,76.24,76.06,76.1,73200.0,58.0088,58.0393,57.9022,57.9327,73200.0
2013-11-07 13:30:00,76.08,76.16,76.02,76.16,70000.0,57.9175,57.9784,57.8718,57.9784,70000.0
2013-11-07 13:40:00,76.16,76.17,76.03,76.05,71200.0,57.9784,57.986,57.8794,57.8946,71200.0
2013-11-07 13:50:00,76.05,76.08,75.95,76.04,87900.0,57.8946,57.9175,57.8185,57.887,87900.0
2013-11-07 14:00:00,76.04,76.05,75.83,75.92,133500.0,57.887,57.8946,57.7271,57.7957,133500.0
2013-11-07 14:10:00,75.92,75.99,75.84,75.93,114300.0,57.7957,57.8489,57.7348,57.8033,114300.0
2013-11-07 14:20:00,75.94,75.98,75.87,75.88,83100.0,57.8109,57.8413,57.7576,57.7652,83100.0
2013-11-07 14:30:00,75.87,75.91,75.75,75.86,105000.0,57.7576,57.788,57.6662,57.75,105000.0
2013-11-07 14:40:00,75.86,75.98,75.82,75.98,82000.0,57.75,57.8413,57.7195,57.8413,82000.0
2013-11-07 14:50:00,75.98,76.1,75.92,75.99,91100.0,57.8413,57.9327,57.7957,57.8489,91100.0
2013-11-07 15:00:00,75.98,76.02,75.9,75.9,61600.0,57.8413,57.8718,57.7804,57.7804,61600.0
2013-11-07 15:10:00,75.9,75.95,75.83,75.83,73100.0,57.7804,57.8185,57.7271,57.7271,73100.0
2013-11-07 15:20:00,75.83,75.92,75.74,75.74,121100.0,57.7271,57.7957,57.6586,57.6586,121100.0
2013-11-07 15:30:00,75.75,75.84,75.67,75.82,182100.0,57.6662,57.7348,57.6053,57.7195,182100.0
2013-11-07 15:40:00,75.82,75.82,75.68,75.68,236400.0,57.7195,57.7195,57.613,57.613,236400.0
2013-11-07 15:50:00,75.68,75.83,75.67,75.7,681400.0,57.613,57.7271,57.6053,57.6282,681400.0
2013-11-08 09:30:00,75.28,75.29,75.1,75.19,417700.0,57.3084,57.3161,57.1714,57.2399,417700.0
2013-11-08 09:40:00,75.2,75.39,75.14,75.3,424800.0,57.2475,57.3922,57.2019,57.3237,424800.0
2013-11-08 09:50:00,75.3,75.33,74.83,74.89,322400.0,57.3237,57.3465,56.9659,57.0115,322400.0
2013-11-08 10:00:00,74.9,74.99,74.78,74.88,308400.0,57.0192,57.0877,56.9278,57.0039,308400.0
2013-11-08 10:10:00,74.88,75.34,74.8,75.34,394200.0,57.0039,57.3541,56.943,57.3541,394200.0
2013-11-08 10:20:00,75.33,75.71,75.14,75.42,496900.0,57.3465,57.6358,57.2019,57.415,496900.0
2013-11-08 10:30:00,75.42,75.59,75.37,75.46,222300.0,57.415,57.5444,57.377,57.4455,222300.0
2013-11-08 10:40:00,75.46,75.46,75.3,75.37,115800.0,57.4455,57.4455,57.3237,57.377,115800.0
2013-11-08 10:50:00,75.36,75.55,75.33,75.48,93900.0,57.3693,57.514,57.3465,57.4607,93900.0
2013-11-08 11:00:00,75.49,75.53,75.19,75.28,93600.0,57.4683,57.4988,57.2399,57.3084,93600.0
2013-11-08 11:10:00,75.28,75.34,75.23,75.34,71200.0,57.3084,57.3541,57.2704,57.3541,71200.0
2013-11-08 11:20:00,75.35,75.39,75.2,75.21,94500.0,57.3617,57.3922,57.2475,57.2552,94500.0
2013-11-08 11:30:00,75.21,75.34,75.18,75.33,97400.0,57.2552,57.3541,57.2323,57.3465,97400.0
2013-11-08 11:40:00,75.33,75.4,75.19,75.19,147400.0,57.3465,57.3998,57.2399,57.2399,147400.0
2013-11-08 11:50:00,75.19,75.26,75.06,75.06,127000.0,57.2399,57.2932,57.141,57.141,127000.0
2013-11-08 12:00:00,75.06,75.17,75.06,75.12,200800.0,57.141,57.2247,57.141,57.1866,200800.0
2013-11-08 12:10:00,75.13,75.18,75.11,75.13,113300.0,57.1943,57.2323,57.179,57.1943,113300.0
2013-11-08 12:20:00,75.13,75.22,75.11,75.19,154300.0,57.1943,57.2628,57.179,57.2399,154300.0
2013-11-08 12:30:00,75.19,75.2,75.15,75.17,119900.0,57.2399,57.2475,57.2095,57.2247,119900.0
2013-11-08 12:40:00,75.17,75.17,75.11,75.13,124800.0,57.2247,57.2247,57.179,57.1943,124800.0
2013-11-08 12:50:00,75.13,75.2,75.1,75.15,120200.0,57.1943,57.2475,57.1714,57.2095,120200.0
2013-11-08 13:00:00,75.16,75.16,75.1,75.12,151300.0,57.2171,57.2171,57.1714,57.1866,151300.0
2013-11-08 13:10:00,75.12,75.16,75.11,75.16,123000.0,57.1866,57.2171,57.179,57.2171,123000.0
2013-11-08 13:20:00,75.15,75.22,75.14,75.21,331700.0,57.2095,57.2628,57.2019,57.2552,331700.0
2013-11-08 13:30:00,75.22,75.26,75.18,75.24,162500.0,57.2628,57.2932,57.2323,57.278,162500.0
2013-11-08 13:40:00,75.25,75.4,75.24,75.34,148000.0,57.2856,57.3998,57.278,57.3541,148000.0
2013-11-08 13:50:00,75.33,75.34,75.26,75.33,144800.0,57.3465,57.3541,57.2932,57.3465,144800.0
2013-11-08 14:00:00,75.34,75.46,75.34,75.39,151100.0,57.3541,57.4455,57.3541,57.3922,151100.0
2013-11-08 14:10:00,75.4,75.44,75.38,75.41,72700.0,57.3998,57.4302,57.3846,57.4074,72700.0
2013-11-08 14:20:00,75.4,75.55,75.4,75.49,139300.0,57.3998,57.514,57.3998,57.4683,139300.0
2013-11-08 14:30:00,75.48,75.51,75.45,75.49,128900.0,57.4607,57.4835,57.4379,57.4683,128900.0
2013-11-08 14:40:00,75.49,75.53,75.47,75.5,154000.0,57.4683,57.4988,57.4531,57.4759,154000.0
2013-11-08 14:50:00,75.5,75.5,75.39,75.4,98000.0,57.4759,57.4759,57.3922,57.3998,98000.0
2013-11-08 15:00:00,75.4,75.4,75.27,75.34,123400.0,57.3998,57.3998,57.3008,57.3541,123400.0
2013-11-08 15:10:00,75.34,75.4,75.29,75.35,130200.0,57.3541,57.3998,57.3161,57.3617,130200.0
2013-11-08 15:20:00,75.35,75.41,75.32,75.35,142100.0,57.3617,57.4074,57.3389,57.3617,142100.0
2013-11-08 15:30:00,75.36,75.39,75.27,75.27,325200.0,57.3693,57.3922,57.3008,57.3008,325200.0
2013-11-08 15:40:00,75.27,75.36,75.22,75.32,522100.0,57.3008,57.3693,57.2628,57.3389,522100.0
2013-11-08 15:50:00,75.32,75.48,75.27,75.48,742700.0,57.3389,57.4607,57.3008,57.4607,742700.0
2013-11-11 09:30:00,75.27,75.4,74.93,75.03,459600.0,57.3008,57.3998,57.042,57.1181,459600.0
2013-11-11 09:40:00,75.04,75.11,74.95,75.03,331000.0,57.1257,57.179,57.0572,57.1181,331000.0
2013-11-11 09:50:00,75.03,75.29,75.03,75.09,167500.0,57.1181,57.3161,57.1181,57.1638,167500.0
2013-11-11 10:00:00,75.1,75.16,74.99,75.1,210700.0,57.1714,57.2171,57.0877,57.1714,210700.0
2013-11-11 10:10:00,75.1,75.18,75.05,75.13,170300.0,57.1714,57.2323,57.1334,57.1943,170300.0
2013-11-11 10:20:00,75.13,75.15,75.03,75.13,189600.0,57.1943,57.2095,57.1181,57.1943,189600.0
2013-11-11 10:30:00,75.13,75.37,75.12,75.31,152500.0,57.1943,57.377,57.1866,57.3313,152500.0
2013-11-11 10:40:00,75.3,75.34,75.13,75.2,139200.0,57.3237,57.3541,57.1943,57.2475,139200.0
2013-11-11 10:50:00,75.21,75.29,75.18,75.26,96500.0,57.2552,57.3161,57.2323,57.2932,96500.0
2013-11-11 11:00:00,75.26,75.26,75.15,75.2,95700.0,57.2932,57.2932,57.2095,57.2475,95700.0
2013-11-11 11:10:00,75.2,75.26,75.16,75.2,106900.0,57.2475,57.2932,57.2171,57.2475,106900.0
2013-11-11 11:20:00,75.21,75.26,75.16,75.25,59900.0,57.2552,57.2932,57.2171,57.2856,59900.0
2013-11-11 11:30:00,75.25,75.28,75.16,75.24,66300.0,57.2856,57.3084,57.2171,57.278,66300.0
2013-11-11 11:40:00,75.24,75.34,75.24,75.34,64100.0,57.278,57.3541,57.278,57.3541,64100.0
2013-11-11 11:50:00,75.33,75.33,75.21,75.21,40400.0,57.3465,57.3465,57.2552,57.2552,40400.0
2013-11-11 12:00:00,75.21,75.26,75.15,75.17,64800.0,57.2552,57.2932,57.2095,57.2247,64800.0
2013-11-11 12:10:00,75.17,75.26,75.15,75.23,75500.0,57.2247,57.2932,57.2095,57.2704,75500.0
2013-11-11 12:20:00,75.23,75.27,75.2,75.2,57000.0,57.2704,57.3008,57.2475,57.2475,57000.0
2013-11-11 12:30:00,75.2,75.21,75.16,75.21,63300.0,57.2475,57.2552,57.2171,57.2552,63300.0
2013-11-11 12:40:00,75.2,75.23,75.18,75.19,64000.0,57.2475,57.2704,57.2323,57.2399,64000.0
2013-11-11 12:50:00,75.2,75.2,75.17,75.17,57800.0,57.2475,57.2475,57.2247,57.2247,57800.0
2013-11-11 13:00:00,75.17,75.21,75.16,75.2,65200.0,57.2247,57.2552,57.2171,57.2475,65200.0
2013-11-11 13:10:00,75.19,75.2,75.07,75.09,84000.0,57.2399,57.2475,57.1486,57.1638,84000.0
2013-11-11 13:20:00,75.09,75.18,75.09,75.18,95500.0,57.1638,57.2323,57.1638,57.2323,95500.0
2013-11-11 13:30:00,75.19,75.32,75.19,75.32,110000.0,57.2399,57.3389,57.2399,57.3389,110000.0
2013-11-11 13:40:00,75.32,75.33,75.23,75.24,97600.0,57.3389,57.3465,57.2704,57.278,97600.0
2013-11-11 13:50:00,75.24,75.25,75.15,75.2,118500.0,57.278,57.2856,57.2095,57.2475,118500.0
2013-11-11 14:00:00,75.19,75.2,75.15,75.15,93700.0,57.2399,57.2475,57.2095,57.2095,93700.0
2013-11-11 14:10:00,75.16,75.25,75.15,75.25,88300.0,57.2171,57.2856,57.2095,57.2856,88300.0
2013-11-11 14:20:00,75.25,75.32,75.23,75.3,64700.0,57.2856,57.3389,57.2704,57.3237,64700.0
2013-11-11 14:30:00,75.3,75.33,75.25,75.3,83700.0,57.3237,57.3465,57.2856,57.3237,83700.0
2013-11-11 14:40:00,75.3,75.33,75.29,75.29,62100.0,57.3237,57.3465,57.3161,57.3161,62100.0
2013-11-11 14:50:00,75.29,75.38,75.27,75.36,96700.0,57.3161,57.3846,57.3008,57.3693,96700.0
2013-11-11 15:00:00,75.36,75.48,75.36,75.46,229400.0,57.3693,57.4607,57.3693,57.4455,229400.0
2013-11-11 15:10:00,75.46,75.5,75.45,75.49,135700.0,57.4455,57.4759,57.4379,57.4683,135700.0
2013-11-11 15:20:00,75.49,75.53,75.4,75.41,194500.0,57.4683,57.4988,57.3998,57.4074,194500.0
2013-11-11 15:30:00,75.41,75.42,75.31,75.34,185200.0,57.4074,57.415,57.3313,57.3541,185200.0
2013-11-11 15:40:00,75.34,75.37,75.31,75.35,206100.0,57.3541,57.377,57.3313,57.3617,206100.0
2013-11-11 15:50:00,75.35,75.37,75.31,75.36,407400.0,57.3617,57.377,57.3313,57.3693,407400.0
2013-11-12 09:30:00,75.84,76.59,75.72,76.43,432400.0,57.7348,58.3057,57.6434,58.1839,432400.0
2013-11-12 09:40:00,76.43,76.46,76.23,76.37,306200.0,58.1839,58.2067,58.0316,58.1382,306200.0
2013-11-12 09:50:00,76.38,76.48,76.14,76.14,277800.0,58.1458,58.222,57.9631,57.9631,277800.0
2013-11-12 10:00:00,76.13,76.21,75.99,76.15,185300.0,57.9555,58.0164,57.8489,57.9707,185300.0
2013-11-12 10:10:00,76.15,76.49,76.14,76.45,245000.0,57.9707,58.2296,57.9631,58.1991,245000.0
2013-11-12 10:20:00,76.45,76.48,76.34,76.48,132100.0,58.1991,58.222,58.1154,58.222,132100.0
2013-11-12 10:30:00,76.49,76.57,76.37,76.48,190700.0,58.2296,58.2905,58.1382,58.222,190700.0
2013-11-12 10:40:00,76.47,76.5,76.39,76.42,84900.0,58.2144,58.2372,58.1535,58.1763,84900.0
2013-11-12 10:50:00,76.43,76.48,76.37,76.38,80900.0,58.1839,58.222,58.1382,58.1458,80900.0
2013-11-12 11:00:00,76.38,76.38,76.23,76.27,154200.0,58.1458,58.1458,58.0316,58.0621,154200.0
2013-11-12 11:10:00,76.27,76.34,76.27,76.33,122500.0,58.0621,58.1154,58.0621,58.1078,122500.0
2013-11-12 11:20:00,76.33,76.35,76.25,76.29,101700.0,58.1078,58.123,58.0469,58.0773,101700.0
2013-11-12 11:30:00,76.3,76.32,76.05,76.07,157700.0,58.0849,58.1002,57.8946,57.9098,157700.0
2013-11-12 11:40:00,76.04,76.3,75.89,76.02,297900.0,57.887,58.0849,57.7728,57.8718,297900.0
2013-11-12 11:50:00,76.02,76.08,75.95,75.95,160200.0,57.8718,57.9175,57.8185,57.8185,160200.0
2013-11-12 12:00:00,75.97,76.09,75.91,75.98,144300.0,57.8337,57.9251,57.788,57.8413,144300.0
2013-11-12 12:10:00,75.98,76.12,75.97,76.09,77000.0,57.8413,57.9479,57.8337,57.9251,77000.0
2013-11-12 12:20:00,76.08,76.09,76.0,76.04,62400.0,57.9175,57.9251,57.8566,57.887,62400.0
2013-11-12 12:30:00,76.04,76.05,75.9,76.04,128300.0,57.887,57.8946,57.7804,57.887,128300.0
2013-11-12 12:40:00,76.03,76.13,76.01,76.06,96600.0,57.8794,57.9555,57.8642,57.9022,96600.0
2013-11-12 12:50:00,76.05,76.11,76.04,76.05,76100.0,57.8946,57.9403,57.887,57.8946,76100.0
2013-11-12 13:00:00,76.05,76.17,76.04,76.14,60800.0,57.8946,57.986,57.887,57.9631,60800.0
2013-11-12 13:10:00,76.14,76.19,76.11,76.16,110300.0,57.9631,58.0012,57.9403,57.9784,110300.0
2013-11-12 13:20:00,76.16,76.25,76.12,76.12,94700.0,57.9784,58.0469,57.9479,57.9479,94700.0
2013-11-12 13:30:00,76.13,76.14,75.93,76.0,153200.0,57.9555,57.9631,57.8033,57.8566,153200.0
2013-11-12 13:40:00,75.99,76.02,75.93,75.96,65700.0,57.8489,57.8718,57.8033,57.8261,65700.0
2013-11-12 13:50:00,75.96,76.04,75.91,76.01,89600.0,57.8261,57.887,57.788,57.8642,89600.0
2013-11-12 14:00:00,76.01,76.17,76.01,76.15,84600.0,57.8642,57.986,57.8642,57.9707,84600.0
2013-11-12 14:10:00,76.15,76.18,76.11,76.18,68500.0,57.9707,57.9936,57.9403,57.9936,68500.0
2013-11-12 14:20:00,76.17,76.2,76.08,76.11,120000.0,57.986,58.0088,57.9175,57.9403,120000.0
2013-11-12 14:30:00,76.11,76.2,76.1,76.2,93300.0,57.9403,58.0088,57.9327,58.0088,93300.0
2013-11-12 14:40:00,76.19,76.2,76.13,76.18,79300.0,58.0012,58.0088,57.9555,57.9936,79300.0
2013-11-12 14:50:00,76.18,76.28,76.12,76.19,136600.0,57.9936,58.0697,57.9479,58.0012,136600.0
2013-11-12 15:00:00,76.2,76.21,76.14,76.18,190300.0,58.0088,58.0164,57.9631,57.9936,190300.0
2013-11-12 15:10:00,76.19,76.23,76.13,76.15,124000.0,58.0012,58.0316,57.9555,57.9707,124000.0
2013-11-12 15:20:00,76.15,76.15,76.03,76.04,145300.0,57.9707,57.9707,57.8794,57.887,145300.0
2013-11-12 15:30:00,76.04,76.13,76.02,76.06,257600.0,57.887,57.9555,57.8718,57.9022,257600.0
2013-11-12 15:40:00,76.06,76.14,76.06,76.1,235200.0,57.9022,57.9631,57.9022,57.9327,235200.0
2013-11-12 15:50:00,76.1,76.22,76.07,76.19,514600.0,57.9327,58.024,57.9098,58.0012,514600.0
2013-11-13 09:30:00,75.69,76.35,75.69,76.3,213900.0,57.6206,58.123,57.6206,58.0849,213900.0
2013-11-13 09:40:00,76.29,76.63,76.2,76.55,144400.0,58.0773,58.3362,58.0088,58.2753,144400.0
2013-11-13 09:50:00,76.56,76.84,76.48,76.72,223300.0,58.2829,58.496,58.222,58.4047,223300.0
2013-11-13 10:00:00,76.73,76.86,76.67,76.76,159500.0,58.4123,58.5113,58.3666,58.4351,159500.0
2013-11-13 10:10:00,76.76,77.12,76.76,77.06,295400.0,58.4351,58.7092,58.4351,58.6635,295400.0
2013-11-13 10:20:00,77.05,77.11,76.89,77.01,149300.0,58.6559,58.7016,58.5341,58.6254,149300.0
2013-11-13 10:30:00,77.02,77.04,76.95,77.01,121400.0,58.6331,58.6483,58.5798,58.6254,121400.0
2013-11-13 10:40:00,77.02,77.09,76.98,77.0,124700.0,58.6331,58.6863,58.6026,58.6178,124700.0
2013-11-13 10:50:00,77.01,77.06,77.0,77.02,62200.0,58.6254,58.6635,58.6178,58.6331,62200.0
2013-11-13 11:00:00,77.02,77.06,76.95,77.06,84100.0,58.6331,58.6635,58.5798,58.6635,84100.0
2013-11-13 11:10:00,77.05,77.09,76.96,76.99,117900.0,58.6559,58.6863,58.5874,58.6102,117900.0
2013-11-13 11:20:00,76.98,77.06,76.97,77.01,84200.0,58.6026,58.6635,58.595,58.6254,84200.0
2013-11-13 11:30:00,77.02,77.06,76.97,76.98,83900.0,58.6331,58.6635,58.595,58.6026,83900.0
2013-11-13 11:40:00,77.0,77.02,76.9,76.98,76000.0,58.6178,58.6331,58.5417,58.6026,76000.0
2013-11-13 11:50:00,76.98,77.13,76.98,77.13,114200.0,58.6026,58.7168,58.6026,58.7168,114200.0
2013-11-13 12:00:00,77.12,77.23,77.1,77.18,110300.0,58.7092,58.7929,58.694,58.7549,110300.0
2013-11-13 12:10:00,77.18,77.24,77.15,77.21,84700.0,58.7549,58.8005,58.732,58.7777,84700.0
2013-11-13 12:20:00,77.22,77.42,77.21,77.41,129200.0,58.7853,58.9376,58.7777,58.9299,129200.0
2013-11-13 12:30:00,77.4,77.47,77.37,77.4,94100.0,58.9223,58.9756,58.8995,58.9223,94100.0
2013-11-13 12:40:00,77.4,77.43,77.28,77.3,148100.0,58.9223,58.9452,58.831,58.8462,148100.0
2013-11-13 12:50:00,77.32,77.64,77.31,77.59,216300.0,58.8614,59.105,58.8538,59.067,216300.0
2013-11-13 13:00:00,77.59,77.59,77.5,77.57,93900.0,59.067,59.067,58.9985,59.0518,93900.0
2013-11-13 13:10:00,77.58,77.64,77.49,77.57,125100.0,59.0594,59.105,58.9909,59.0518,125100.0
2013-11-13 13:20:00,77.56,77.63,77.52,77.62,136700.0,59.0441,59.0974,59.0137,59.0898,136700.0
2013-11-13 13:30:00,77.61,77.66,77.58,77.59,103800.0,59.0822,59.1203,59.0594,59.067,103800.0
2013-11-13 13:40:00,77.59,77.69,77.59,77.68,84800.0,59.067,59.1431,59.067,59.1355,84800.0
2013-11-13 13:50:00,77.67,77.67,77.58,77.59,56300.0,59.1279,59.1279,59.0594,59.067,56300.0
2013-11-13 14:00:00,77.58,77.61,77.52,77.54,99700.0,59.0594,59.0822,59.0137,59.0289,99700.0
2013-11-13 14:10:00,77.54,77.54,77.42,77.5,70400.0,59.0289,59.0289,58.9376,58.9985,70400.0
2013-11-13 14:20:00,77.51,77.6,77.51,77.58,70700.0,59.0061,59.0746,59.0061,59.0594,70700.0
2013-11-13 14:30:00,77.59,77.59,77.49,77.51,83200.0,59.067,59.067,58.9909,59.0061,83200.0
2013-11-13 14:40:00,77.51,77.57,77.46,77.47,120200.0,59.0061,59.0518,58.968,58.9756,120200.0
2013-11-13 14:50:00,77.47,77.55,77.42,77.53,138300.0,58.9756,59.0365,58.9376,59.0213,138300.0
2013-11-13 15:00:00,77.52,77.53,77.39,77.43,146700.0,59.0137,59.0213,58.9147,58.9452,146700.0
2013-11-13 15:10:00,77.44,77.47,77.4,77.45,113100.0,58.9528,58.9756,58.9223,58.9604,113100.0
2013-11-13 15:20:00,77.44,77.48,77.4,77.43,139800.0,58.9528,58.9832,58.9223,58.9452,139800.0
2013-11-13 15:30:00,77.43,77.56,77.41,77.54,181500.0,58.9452,59.0441,58.9299,59.0289,181500.0
2013-11-13 15:40:00,77.54,77.57,77.46,77.55,336200.0,59.0289,59.0518,58.968,59.0365,336200.0
2013-11-13 15:50:00,77.55,77.63,77.47,77.59,702100.0,59.0365,59.0974,58.9756,59.067,702100.0
2013-11-14 09:30:00,78.14,79.29,78.06,79.29,885700.0,59.4857,60.3611,59.4248,60.3611,885700.0
2013-11-14 09:40:00,79.28,79.34,79.0,79.1,559800.0,60.3535,60.3992,60.1404,60.2165,559800.0
2013-11-14 09:50:00,79.09,79.16,78.85,79.04,443600.0,60.2089,60.2622,60.0262,60.1708,443600.0
2013-11-14 10:00:00,79.04,79.08,78.74,78.84,370700.0,60.1708,60.2013,59.9424,60.0186,370700.0
2013-11-14 10:10:00,78.83,78.95,78.69,78.91,217600.0,60.011,60.1023,59.9044,60.0719,217600.0
2013-11-14 10:20:00,78.92,78.93,78.59,78.61,195400.0,60.0795,60.0871,59.8282,59.8435,195400.0
2013-11-14 10:30:00,78.62,78.88,78.56,78.88,181300.0,59.8511,60.049,59.8054,60.049,181300.0
2013-11-14 10:40:00,78.88,78.91,78.77,78.83,117800.0,60.049,60.0719,59.9653,60.011,117800.0
2013-11-14 10:50:00,78.84,79.03,78.78,79.02,155400.0,60.0186,60.1632,59.9729,60.1556,155400.0
2013-11-14 11:00:00,79.01,79.05,78.95,78.99,124000.0,60.148,60.1784,60.1023,60.1328,124000.0
2013-11-14 11:10:00,78.98,79.11,78.95,79.09,118600.0,60.1251,60.2241,60.1023,60.2089,118600.0
2013-11-14 11:20:00,79.09,79.13,79.0,79.0,114900.0,60.2089,60.2393,60.1404,60.1404,114900.0
2013-11-14 11:30:00,79.0,79.03,78.88,78.92,93700.0,60.1404,60.1632,60.049,60.0795,93700.0
2013-11-14 11:40:00,78.92,78.96,78.89,78.92,67200.0,60.0795,60.1099,60.0566,60.0795,67200.0
2013-11-14 11:50:00,78.91,78.95,78.8,78.81,115000.0,60.0719,60.1023,59.9881,59.9957,115000.0
2013-11-14 12:00:00,78.81,78.87,78.8,78.84,109100.0,59.9957,60.0414,59.9881,60.0186,109100.0
2013-11-14 12:10:00,78.84,78.86,78.75,78.75,88700.0,60.0186,60.0338,59.9501,59.9501,88700.0
2013-11-14 12:20:00,78.75,78.78,78.67,78.73,85600.0,59.9501,59.9729,59.8891,59.9348,85600.0
2013-11-14 12:30:00,78.72,78.82,78.71,78.81,92500.0,59.9272,60.0033,59.9196,59.9957,92500.0
2013-11-14 12:40:00,78.82,78.85,78.74,78.75,67900.0,60.0033,60.0262,59.9424,59.9501,67900.0
2013-11-14 12:50:00,78.74,78.75,78.7,78.7,54800.0,59.9424,59.9501,59.912,59.912,54800.0
2013-11-14 13:00:00,78.71,78.83,78.7,78.81,98800.0,59.9196,60.011,59.912,59.9957,98800.0
2013-11-14 13:10:00,78.82,78.84,78.75,78.84,80000.0,60.0033,60.0186,59.9501,60.0186,80000.0
2013-11-14 13:20:00,78.84,78.88,78.82,78.88,66700.0,60.0186,60.049,60.0033,60.049,66700.0
2013-11-14 13:30:00,78.87,78.96,78.86,78.94,69000.0,60.0414,60.1099,60.0338,60.0947,69000.0
2013-11-14 13:40:00,78.95,79.08,78.93,79.07,81800.0,60.1023,60.2013,60.0871,60.1937,81800.0
2013-11-14 13:50:00,79.06,79.06,78.86,78.94,81300.0,60.186,60.186,60.0338,60.0947,81300.0
2013-11-14 14:00:00,78.94,78.94,78.78,78.79,62200.0,60.0947,60.0947,59.9729,59.9805,62200.0
2013-11-14 14:10:00,78.8,78.84,78.77,78.82,57900.0,59.9881,60.0186,59.9653,60.0033,57900.0
2013-11-14 14:20:00,78.84,78.97,78.83,78.95,75500.0,60.0186,60.1175,60.011,60.1023,75500.0
2013-11-14 14:30:00,78.95,79.0,78.9,78.99,71000.0,60.1023,60.1404,60.0642,60.1328,71000.0
2013-11-14 14:40:00,78.99,79.0,78.91,78.92,62000.0,60.1328,60.1404,60.0719,60.0795,62000.0
2013-11-14 14:50:00,78.92,78.96,78.87,78.9,102600.0,60.0795,60.1099,60.0414,60.0642,102600.0
2013-11-14 15:00:00,78.9,78.91,78.85,78.88,115000.0,60.0642,60.0719,60.0262,60.049,115000.0
2013-11-14 15:10:00,78.89,78.95,78.88,78.91,99500.0,60.0566,60.1023,60.049,60.0719,99500.0
2013-11-14 15:20:00,78.9,78.91,78.82,78.85,135200.0,60.0642,60.0719,60.0033,60.0262,135200.0
2013-11-14 15:30:00,78.86,78.92,78.85,78.91,111400.0,60.0338,60.0795,60.0262,60.0719,111400.0
2013-11-14 15:40:00,78.91,78.92,78.88,78.9,260700.0,60.0719,60.0795,60.049,60.0642,260700.0
2013-11-14 15:50:00,78.91,78.99,78.87,78.95,433600.0,60.0719,60.1328,60.0414,60.1023,433600.0
2013-11-15 09:30:00,78.84,79.04,78.56,78.82,700800.0,60.0186,60.1708,59.8054,60.0033,700800.0
2013-11-15 09:40:00,78.83,79.02,78.77,78.98,206400.0,60.011,60.1556,59.9653,60.1251,206400.0
2013-11-15 09:50:00,78.99,79.0,78.87,78.96,190600.0,60.1328,60.1404,60.0414,60.1099,190600.0
2013-11-15 10:00:00,78.96,79.15,78.91,79.12,200500.0,60.1099,60.2546,60.0719,60.2317,200500.0
2013-11-15 10:10:00,79.1,79.2,79.04,79.09,132500.0,60.2165,60.2926,60.1708,60.2089,132500.0
2013-11-15 10:20:00,79.09,79.1,78.95,78.96,175800.0,60.2089,60.2165,60.1023,60.1099,175800.0
2013-11-15 10:30:00,78.96,79.04,78.94,79.04,116200.0,60.1099,60.1708,60.0947,60.1708,116200.0
2013-11-15 10:40:00,79.04,79.27,79.03,79.21,173300.0,60.1708,60.3459,60.1632,60.3002,173300.0
2013-11-15 10:50:00,79.22,79.32,79.17,79.23,127400.0,60.3078,60.384,60.2698,60.3155,127400.0
2013-11-15 11:00:00,79.22,79.26,79.19,79.21,108000.0,60.3078,60.3383,60.285,60.3002,108000.0
2013-11-15 11:10:00,79.21,79.37,79.2,79.3,158900.0,60.3002,60.422,60.2926,60.3688,158900.0
2013-11-15 11:20:00,79.29,79.32,79.24,79.26,103700.0,60.3611,60.384,60.3231,60.3383,103700.0
2013-11-15 11:30:00,79.26,79.29,79.22,79.26,85500.0,60.3383,60.3611,60.3078,60.3383,85500.0
2013-11-15 11:40:00,79.26,79.3,79.21,79.25,127200.0,60.3383,60.3688,60.3002,60.3307,127200.0
2013-11-15 11:50:00,79.26,79.26,79.16,79.2,116800.0,60.3383,60.3383,60.2622,60.2926,116800.0
2013-11-15 12:00:00,79.19,79.22,79.08,79.11,136100.0,60.285,60.3078,60.2013,60.2241,136100.0
2013-11-15 12:10:00,79.11,79.2,79.08,79.18,77900.0,60.2241,60.2926,60.2013,60.2774,77900.0
2013-11-15 12:20:00,79.18,79.26,79.16,79.26,72800.0,60.2774,60.3383,60.2622,60.3383,72800.0
2013-11-15 12:30:00,79.26,79.28,79.2,79.25,120200.0,60.3383,60.3535,60.2926,60.3307,120200.0
2013-11-15 12:40:00,79.25,79.28,79.21,79.23,98200.0,60.3307,60.3535,60.3002,60.3155,98200.0
2013-11-15 12:50:00,79.23,79.28,79.17,79.25,124100.0,60.3155,60.3535,60.2698,60.3307,124100.0
2013-11-15 13:00:00,79.25,79.27,79.17,79.27,79700.0,60.3307,60.3459,60.2698,60.3459,79700.0
2013-11-15 13:10:00,79.27,79.32,79.25,79.3,115900.0,60.3459,60.384,60.3307,60.3688,115900.0
2013-11-15 13:20:00,79.3,79.33,79.28,79.31,84500.0,60.3688,60.3916,60.3535,60.3764,84500.0
2013-11-15 13:30:00,79.32,79.36,79.27,79.32,85700.0,60.384,60.4144,60.3459,60.384,85700.0
2013-11-15 13:40:00,79.32,79.38,79.3,79.34,107100.0,60.384,60.4297,60.3688,60.3992,107100.0
2013-11-15 13:50:00,79.35,79.45,79.32,79.45,87700.0,60.4068,60.4829,60.384,60.4829,87700.0
2013-11-15 14:00:00,79.44,79.49,79.41,79.49,115900.0,60.4753,60.5134,60.4525,60.5134,115900.0
2013-11-15 14:10:00,79.49,79.55,79.47,79.54,118600.0,60.5134,60.5591,60.4982,60.5515,118600.0
2013-11-15 14:20:00,79.55,79.6,79.51,79.52,184000.0,60.5591,60.5971,60.5286,60.5362,184000.0
2013-11-15 14:30:00,79.54,79.69,79.52,79.69,168200.0,60.5515,60.6656,60.5362,60.6656,168200.0
2013-11-15 14:40:00,79.69,79.75,79.64,79.66,256500.0,60.6656,60.7113,60.6276,60.6428,256500.0
2013-11-15 14:50:00,79.66,79.72,79.64,79.72,133200.0,60.6428,60.6885,60.6276,60.6885,133200.0
2013-11-15 15:00:00,79.71,79.73,79.67,79.71,250900.0,60.6809,60.6961,60.6504,60.6809,250900.0
2013-11-15 15:10:00,79.7,79.81,79.69,79.8,194500.0,60.6733,60.757,60.6656,60.7494,194500.0
2013-11-15 15:20:00,79.81,79.84,79.79,79.84,183000.0,60.757,60.7798,60.7418,60.7798,183000.0
2013-11-15 15:30:00,79.84,79.88,79.83,79.86,233600.0,60.7798,60.8103,60.7722,60.7951,233600.0
2013-11-15 15:40:00,79.86,79.92,79.85,79.88,577300.0,60.7951,60.8407,60.7874,60.8103,577300.0
2013-11-15 15:50:00,79.88,80.09,79.88,80.02,1159400.0,60.8103,60.9702,60.8103,60.9169,1159400.0
2013-11-18 09:30:00,80.0,80.47,79.91,80.25,402400.0,60.9016,61.2594,60.8331,61.092,402400.0
2013-11-18 09:40:00,80.26,80.28,80.0,80.0,337600.0,61.0996,61.1148,60.9016,60.9016,337600.0
2013-11-18 09:50:00,80.0,80.04,79.94,79.96,334000.0,60.9016,60.9321,60.856,60.8712,334000.0
2013-11-18 10:00:00,79.99,79.99,79.72,79.74,293800.0,60.894,60.894,60.6885,60.7037,293800.0
2013-11-18 10:10:00,79.74,79.98,79.67,79.91,247100.0,60.7037,60.8864,60.6504,60.8331,247100.0
2013-11-18 10:20:00,79.92,80.03,79.9,80.02,205200.0,60.8407,60.9245,60.8255,60.9169,205200.0
2013-11-18 10:30:00,80.02,80.03,79.94,80.0,215100.0,60.9169,60.9245,60.856,60.9016,215100.0
2013-11-18 10:40:00,80.0,80.16,79.99,80.11,219400.0,60.9016,61.0234,60.894,60.9854,219400.0
2013-11-18 10:50:00,80.11,80.28,80.04,80.28,150200.0,60.9854,61.1148,60.9321,61.1148,150200.0
2013-11-18 11:00:00,80.28,80.39,80.24,80.38,195300.0,61.1148,61.1985,61.0843,61.1909,195300.0
2013-11-18 11:10:00,80.38,80.38,80.05,80.05,211300.0,61.1909,61.1909,60.9397,60.9397,211300.0
2013-11-18 11:20:00,80.05,80.05,79.87,79.98,263900.0,60.9397,60.9397,60.8027,60.8864,263900.0
2013-11-18 11:30:00,79.97,79.99,79.84,79.93,159700.0,60.8788,60.894,60.7798,60.8484,159700.0
2013-11-18 11:40:00,79.92,80.01,79.92,79.99,126600.0,60.8407,60.9093,60.8407,60.894,126600.0
2013-11-18 11:50:00,79.99,79.99,79.86,79.91,102700.0,60.894,60.894,60.7951,60.8331,102700.0
2013-11-18 12:00:00,79.91,79.92,79.83,79.87,106500.0,60.8331,60.8407,60.7722,60.8027,106500.0
2013-11-18 12:10:00,79.87,79.87,79.75,79.79,143100.0,60.8027,60.8027,60.7113,60.7418,143100.0
2013-11-18 12:20:00,79.8,79.92,79.79,79.91,119800.0,60.7494,60.8407,60.7418,60.8331,119800.0
2013-11-18 12:30:00,79.9,79.99,79.83,79.83,89200.0,60.8255,60.894,60.7722,60.7722,89200.0
2013-11-18 12:40:00,79.84,79.85,79.75,79.8,93300.0,60.7798,60.7874,60.7113,60.7494,93300.0
2013-11-18 12:50:00,79.8,79.8,79.71,79.72,86500.0,60.7494,60.7494,60.6809,60.6885,86500.0
2013-11-18 13:00:00,79.72,79.76,79.66,79.75,132700.0,60.6885,60.7189,60.6428,60.7113,132700.0
2013-11-18 13:10:00,79.76,79.79,79.75,79.77,84600.0,60.7189,60.7418,60.7113,60.7265,84600.0
2013-11-18 13:20:00,79.76,79.83,79.67,79.68,125200.0,60.7189,60.7722,60.6504,60.658,125200.0
2013-11-18 13:30:00,79.69,79.72,79.62,79.72,107300.0,60.6656,60.6885,60.6124,60.6885,107300.0
2013-11-18 13:40:00,79.71,79.76,79.7,79.7,101600.0,60.6809,60.7189,60.6733,60.6733,101600.0
2013-11-18 13:50:00,79.7,79.75,79.62,79.66,143900.0,60.6733,60.7113,60.6124,60.6428,143900.0
2013-11-18 14:00:00,79.65,79.65,79.56,79.62,151500.0,60.6352,60.6352,60.5667,60.6124,151500.0
2013-11-18 14:10:00,79.62,79.75,79.6,79.73,137500.0,60.6124,60.7113,60.5971,60.6961,137500.0
2013-11-18 14:20:00,79.74,79.84,79.73,79.84,181800.0,60.7037,60.7798,60.6961,60.7798,181800.0
2013-11-18 14:30:00,79.83,79.85,79.79,79.84,115900.0,60.7722,60.7874,60.7418,60.7798,115900.0
2013-11-18 14:40:00,79.84,79.85,79.74,79.75,165500.0,60.7798,60.7874,60.7037,60.7113,165500.0
2013-11-18 14:50:00,79.75,79.8,79.75,79.78,154800.0,60.7113,60.7494,60.7113,60.7342,154800.0
2013-11-18 15:00:00,79.78,79.78,79.72,79.74,199000.0,60.7342,60.7342,60.6885,60.7037,199000.0
2013-11-18 15:10:00,79.74,79.75,79.55,79.58,276600.0,60.7037,60.7113,60.5591,60.5819,276600.0
2013-11-18 15:20:00,79.57,79.58,79.28,79.3,403100.0,60.5743,60.5819,60.3535,60.3688,403100.0
2013-11-18 15:30:00,79.29,79.54,79.19,79.54,374100.0,60.3611,60.5515,60.285,60.5515,374100.0
2013-11-18 15:40:00,79.55,79.67,79.47,79.62,378000.0,60.5591,60.6504,60.4982,60.6124,378000.0
2013-11-18 15:50:00,79.62,79.7,79.47,79.69,655500.0,60.6124,60.6733,60.4982,60.6656,655500.0
2013-11-19 09:30:00,82.22,82.27,81.4,81.96,1275500.0,62.5917,62.6297,61.9674,62.3937,1275500.0
2013-11-19 09:40:00,81.99,81.99,81.0,81.02,891500.0,62.4166,62.4166,61.6629,61.6781,891500.0
2013-11-19 09:50:00,81.03,81.31,80.71,81.03,797100.0,61.6857,61.8989,61.4421,61.6857,797100.0
2013-11-19 10:00:00,81.02,81.5,81.02,81.32,532300.0,61.6781,62.0435,61.6781,61.9065,532300.0
2013-11-19 10:10:00,81.33,81.38,81.16,81.37,412500.0,61.9141,61.9522,61.7847,61.9446,412500.0
2013-11-19 10:20:00,81.37,81.6,81.28,81.46,374500.0,61.9446,62.1197,61.8761,62.0131,374500.0
2013-11-19 10:30:00,81.46,81.6,81.4,81.45,284300.0,62.0131,62.1197,61.9674,62.0055,284300.0
2013-11-19 10:40:00,81.46,81.47,81.25,81.26,266500.0,62.0131,62.0207,61.8532,61.8608,266500.0
2013-11-19 10:50:00,81.25,81.3,81.06,81.18,229600.0,61.8532,61.8913,61.7086,61.7999,229600.0
2013-11-19 11:00:00,81.19,81.19,81.04,81.14,163900.0,61.8076,61.8076,61.6934,61.7695,163900.0
2013-11-19 11:10:00,81.15,81.25,81.05,81.15,213100.0,61.7771,61.8532,61.701,61.7771,213100.0
2013-11-19 11:20:00,81.15,81.19,81.04,81.12,170100.0,61.7771,61.8076,61.6934,61.7543,170100.0
2013-11-19 11:30:00,81.11,81.23,81.07,81.21,330800.0,61.7467,61.838,61.7162,61.8228,330800.0
2013-11-19 11:40:00,81.21,81.22,81.08,81.21,147500.0,61.8228,61.8304,61.7238,61.8228,147500.0
2013-11-19 11:50:00,81.22,81.4,81.22,81.33,144700.0,61.8304,61.9674,61.8304,61.9141,144700.0
2013-11-19 12:00:00,81.32,81.32,81.18,81.25,139500.0,61.9065,61.9065,61.7999,61.8532,139500.0
2013-11-19 12:10:00,81.25,81.25,80.88,81.02,230200.0,61.8532,61.8532,61.5716,61.6781,230200.0
2013-11-19 12:20:00,81.01,81.02,80.81,80.85,283900.0,61.6705,61.6781,61.5183,61.5487,283900.0
2013-11-19 12:30:00,80.86,80.96,80.84,80.89,195500.0,61.5563,61.6325,61.5411,61.5792,195500.0
2013-11-19 12:40:00,80.9,80.96,80.81,80.96,91600.0,61.5868,61.6325,61.5183,61.6325,91600.0
2013-11-19 12:50:00,80.96,80.97,80.76,80.78,126900.0,61.6325,61.6401,61.4802,61.4954,126900.0
2013-11-19 13:00:00,80.77,80.86,80.76,80.85,119900.0,61.4878,61.5563,61.4802,61.5487,119900.0
2013-11-19 13:10:00,80.85,80.86,80.46,80.67,427100.0,61.5487,61.5563,61.2518,61.4117,427100.0
2013-11-19 13:20:00,80.67,80.78,80.57,80.69,236700.0,61.4117,61.4954,61.3356,61.4269,236700.0
2013-11-19 13:30:00,80.7,80.77,80.53,80.68,173000.0,61.4345,61.4878,61.3051,61.4193,173000.0
2013-11-19 13:40:00,80.68,80.85,80.63,80.73,139200.0,61.4193,61.5487,61.3812,61.4574,139200.0
2013-11-19 13:50:00,80.73,80.76,80.61,80.75,179400.0,61.4574,61.4802,61.366,61.4726,179400.0
2013-11-19 14:00:00,80.74,80.84,80.58,80.58,139000.0,61.465,61.5411,61.3432,61.3432,139000.0
2013-11-19 14:10:00,80.57,80.65,80.54,80.59,138200.0,61.3356,61.3965,61.3127,61.3508,138200.0
2013-11-19 14:20:00,80.6,80.6,80.41,80.43,134100.0,61.3584,61.3584,61.2138,61.229,134100.0
2013-11-19 14:30:00,80.43,80.66,80.43,80.61,161200.0,61.229,61.4041,61.229,61.366,161200.0
2013-11-19 14:40:00,80.61,80.64,80.55,80.59,153000.0,61.366,61.3889,61.3203,61.3508,153000.0
2013-11-19 14:50:00,80.58,80.6,80.51,80.54,107900.0,61.3432,61.3584,61.2899,61.3127,107900.0
2013-11-19 15:00:00,80.53,80.6,80.48,80.51,164100.0,61.3051,61.3584,61.267,61.2899,164100.0
2013-11-19 15:10:00,80.51,80.61,80.46,80.6,152600.0,61.2899,61.366,61.2518,61.3584,152600.0
2013-11-19 15:20:00,80.6,80.6,80.51,80.53,190000.0,61.3584,61.3584,61.2899,61.3051,190000.0
2013-11-19 15:30:00,80.52,80.55,80.41,80.48,209800.0,61.2975,61.3203,61.2138,61.267,209800.0
2013-11-19 15:40:00,80.49,80.5,80.26,80.33,455800.0,61.2747,61.2823,61.0996,61.1529,455800.0
2013-11-19 15:50:00,80.34,80.5,80.33,80.4,647700.0,61.1605,61.2823,61.1529,61.2061,647700.0
2013-11-20 09:30:00,80.73,80.73,80.02,80.33,432700.0,61.4574,61.4574,60.9169,61.1529,432700.0
2013-11-20 09:40:00,80.32,80.38,80.12,80.31,248300.0,61.1452,61.1909,60.993,61.1376,248300.0
2013-11-20 09:50:00,80.31,80.49,80.28,80.43,205900.0,61.1376,61.2747,61.1148,61.229,205900.0
2013-11-20 10:00:00,80.43,80.46,80.22,80.25,156900.0,61.229,61.2518,61.0691,61.092,156900.0
2013-11-20 10:10:00,80.25,80.28,80.02,80.19,434200.0,61.092,61.1148,60.9169,61.0463,434200.0
2013-11-20 10:20:00,80.2,80.31,80.17,80.23,236200.0,61.0539,61.1376,61.0311,61.0767,236200.0
2013-11-20 10:30:00,80.23,80.3,80.07,80.07,152500.0,61.0767,61.13,60.9549,60.9549,152500.0
2013-11-20 10:40:00,80.06,80.19,80.0,80.1,229700.0,60.9473,61.0463,60.9016,60.9778,229700.0
2013-11-20 10:50:00,80.09,80.17,80.05,80.1,229000.0,60.9702,61.0311,60.9397,60.9778,229000.0
2013-11-20 11:00:00,80.09,80.16,80.0,80.1,113400.0,60.9702,61.0234,60.9016,60.9778,113400.0
2013-11-20 11:10:00,80.09,80.1,80.01,80.08,61200.0,60.9702,60.9778,60.9093,60.9625,61200.0
2013-11-20 11:20:00,80.08,80.17,80.08,80.15,99900.0,60.9625,61.0311,60.9625,61.0158,99900.0
2013-11-20 11:30:00,80.15,80.16,80.06,80.06,79300.0,61.0158,61.0234,60.9473,60.9473,79300.0
2013-11-20 11:40:00,80.06,80.13,80.0,80.05,82800.0,60.9473,61.0006,60.9016,60.9397,82800.0
2013-11-20 11:50:00,80.04,80.11,79.94,79.99,148800.0,60.9321,60.9854,60.856,60.894,148800.0
2013-11-20 12:00:00,79.99,80.09,79.97,80.05,74000.0,60.894,60.9702,60.8788,60.9397,74000.0
2013-11-20 12:10:00,80.04,80.04,79.89,79.97,121300.0,60.9321,60.9321,60.8179,60.8788,121300.0
2013-11-20 12:20:00,79.97,80.01,79.95,79.96,127200.0,60.8788,60.9093,60.8636,60.8712,127200.0
2013-11-20 12:30:00,79.96,80.03,79.95,80.0,85500.0,60.8712,60.9245,60.8636,60.9016,85500.0
2013-11-20 12:40:00,80.0,80.12,79.99,80.1,144300.0,60.9016,60.993,60.894,60.9778,144300.0
2013-11-20 12:50:00,80.11,80.27,80.1,80.24,115900.0,60.9854,61.1072,60.9778,61.0843,115900.0
2013-11-20 13:00:00,80.24,80.26,80.18,80.2,72700.0,61.0843,61.0996,61.0387,61.0539,72700.0
2013-11-20 13:10:00,80.21,80.22,80.17,80.2,53400.0,61.0615,61.0691,61.0311,61.0539,53400.0
2013-11-20 13:20:00,80.19,80.23,80.18,80.21,89900.0,61.0463,61.0767,61.0387,61.0615,89900.0
2013-11-20 13:30:00,80.21,80.23,80.13,80.15,79000.0,61.0615,61.0767,61.0006,61.0158,79000.0
2013-11-20 13:40:00,80.15,80.19,80.14,80.17,53700.0,61.0158,61.0463,61.0082,61.0311,53700.0
2013-11-20 13:50:00,80.17,80.22,80.17,80.19,79800.0,61.0311,61.0691,61.0311,61.0463,79800.0
2013-11-20 14:00:00,80.19,80.24,80.0,80.09,155000.0,61.0463,61.0843,60.9016,60.9702,155000.0
2013-11-20 14:10:00,80.1,80.11,79.81,79.95,199100.0,60.9778,60.9854,60.757,60.8636,199100.0
2013-11-20 14:20:00,79.95,80.11,79.92,80.1,156400.0,60.8636,60.9854,60.8407,60.9778,156400.0
2013-11-20 14:30:00,80.09,80.09,79.79,79.79,123700.0,60.9702,60.9702,60.7418,60.7418,123700.0
2013-11-20 14:40:00,79.79,79.79,79.63,79.7,228400.0,60.7418,60.7418,60.62,60.6733,228400.0
2013-11-20 14:50:00,79.7,79.71,79.59,79.68,132100.0,60.6733,60.6809,60.5895,60.658,132100.0
2013-11-20 15:00:00,79.68,79.68,79.39,79.44,211700.0,60.658,60.658,60.4373,60.4753,211700.0
2013-11-20 15:10:00,79.45,79.67,79.38,79.65,217900.0,60.4829,60.6504,60.4297,60.6352,217900.0
2013-11-20 15:20:00,79.64,79.79,79.6,79.78,174800.0,60.6276,60.7418,60.5971,60.7342,174800.0
2013-11-20 15:30:00,79.78,79.79,79.64,79.64,189600.0,60.7342,60.7418,60.6276,60.6276,189600.0
2013-11-20 15:40:00,79.64,79.73,79.64,79.69,274400.0,60.6276,60.6961,60.6276,60.6656,274400.0
2013-11-20 15:50:00,79.69,79.81,79.66,79.75,453700.0,60.6656,60.757,60.6428,60.7113,453700.0
2013-11-21 09:30:00,80.12,80.12,79.36,79.39,384300.0,60.993,60.993,60.4144,60.4373,384300.0
2013-11-21 09:40:00,79.36,79.82,79.36,79.72,201000.0,60.4144,60.7646,60.4144,60.6885,201000.0
2013-11-21 09:50:00,79.7,79.98,79.7,79.93,142300.0,60.6733,60.8864,60.6733,60.8484,142300.0
2013-11-21 10:00:00,79.92,79.98,79.79,79.85,104800.0,60.8407,60.8864,60.7418,60.7874,104800.0
2013-11-21 10:10:00,79.85,79.97,79.82,79.85,118300.0,60.7874,60.8788,60.7646,60.7874,118300.0
2013-11-21 10:20:00,79.86,79.93,79.79,79.87,96200.0,60.7951,60.8484,60.7418,60.8027,96200.0
2013-11-21 10:30:00,79.87,79.94,79.86,79.92,185300.0,60.8027,60.856,60.7951,60.8407,185300.0
2013-11-21 10:40:00,79.91,79.95,79.84,79.86,112000.0,60.8331,60.8636,60.7798,60.7951,112000.0
2013-11-21 10:50:00,79.86,79.92,79.83,79.91,93800.0,60.7951,60.8407,60.7722,60.8331,93800.0
2013-11-21 11:00:00,79.91,79.92,79.82,79.84,148400.0,60.8331,60.8407,60.7646,60.7798,148400.0
2013-11-21 11:10:00,79.84,79.85,79.71,79.76,70900.0,60.7798,60.7874,60.6809,60.7189,70900.0
2013-11-21 11:20:00,79.76,79.82,79.75,79.8,89400.0,60.7189,60.7646,60.7113,60.7494,89400.0
2013-11-21 11:30:00,79.8,79.85,79.7,79.71,77900.0,60.7494,60.7874,60.6733,60.6809,77900.0
2013-11-21 11:40:00,79.71,79.72,79.64,79.67,72700.0,60.6809,60.6885,60.6276,60.6504,72700.0
2013-11-21 11:50:00,79.68,79.69,79.6,79.68,68700.0,60.658,60.6656,60.5971,60.658,68700.0
2013-11-21 12:00:00,79.68,79.72,79.67,79.69,59500.0,60.658,60.6885,60.6504,60.6656,59500.0
2013-11-21 12:10:00,79.69,79.7,79.63,79.68,48000.0,60.6656,60.6733,60.62,60.658,48000.0
2013-11-21 12:20:00,79.68,79.69,79.61,79.63,51400.0,60.658,60.6656,60.6047,60.62,51400.0
2013-11-21 12:30:00,79.64,79.7,79.64,79.69,45700.0,60.6276,60.6733,60.6276,60.6656,45700.0
2013-11-21 12:40:00,79.69,79.71,79.54,79.55,85800.0,60.6656,60.6809,60.5515,60.5591,85800.0
2013-11-21 12:50:00,79.54,79.6,79.5,79.51,49900.0,60.5515,60.5971,60.521,60.5286,49900.0
2013-11-21 13:00:00,79.52,79.53,79.46,79.5,70900.0,60.5362,60.5438,60.4906,60.521,70900.0
2013-11-21 13:10:00,79.5,79.54,79.48,79.54,125500.0,60.521,60.5515,60.5058,60.5515,125500.0
2013-11-21 13:20:00,79.53,79.54,79.43,79.47,93100.0,60.5438,60.5515,60.4677,60.4982,93100.0
2013-11-21 13:30:00,79.48,79.65,79.48,79.64,89300.0,60.5058,60.6352,60.5058,60.6276,89300.0
2013-11-21 13:40:00,79.64,79.79,79.64,79.75,85300.0,60.6276,60.7418,60.6276,60.7113,85300.0
2013-11-21 13:50:00,79.76,79.84,79.74,79.76,133600.0,60.7189,60.7798,60.7037,60.7189,133600.0
2013-11-21 14:00:00,79.76,79.76,79.63,79.66,53700.0,60.7189,60.7189,60.62,60.6428,53700.0
2013-11-21 14:10:00,79.66,79.75,79.66,79.74,64500.0,60.6428,60.7113,60.6428,60.7037,64500.0
2013-11-21 14:20:00,79.73,79.76,79.71,79.71,75400.0,60.6961,60.7189,60.6809,60.6809,75400.0
2013-11-21 14:30:00,79.71,79.72,79.61,79.71,97600.0,60.6809,60.6885,60.6047,60.6809,97600.0
2013-11-21 14:40:00,79.72,79.75,79.66,79.74,126800.0,60.6885,60.7113,60.6428,60.7037,126800.0
2013-11-21 14:50:00,79.74,79.76,79.71,79.74,111200.0,60.7037,60.7189,60.6809,60.7037,111200.0
2013-11-21 15:00:00,79.73,79.76,79.65,79.7,111400.0,60.6961,60.7189,60.6352,60.6733,111400.0
2013-11-21 15:10:00,79.69,79.7,79.61,79.64,120700.0,60.6656,60.6733,60.6047,60.6276,120700.0
2013-11-21 15:20:00,79.64,79.65,79.57,79.65,88700.0,60.6276,60.6352,60.5743,60.6352,88700.0
2013-11-21 15:30:00,79.65,79.7,79.59,79.6,95100.0,60.6352,60.6733,60.5895,60.5971,95100.0
2013-11-21 15:40:00,79.6,79.66,79.59,79.64,159200.0,60.5971,60.6428,60.5895,60.6276,159200.0
2013-11-21 15:50:00,79.64,79.85,79.59,79.83,686800.0,60.6276,60.7874,60.5895,60.7722,686800.0
2013-11-22 09:30:00,79.6,79.82,79.2,79.2,229500.0,60.5971,60.7646,60.2926,60.2926,229500.0
2013-11-22 09:40:00,79.2,79.25,79.06,79.07,269900.0,60.2926,60.3307,60.186,60.1937,269900.0
2013-11-22 09:50:00,79.07,79.17,78.78,78.82,264000.0,60.1937,60.2698,59.9729,60.0033,264000.0
2013-11-22 10:00:00,78.82,79.01,78.8,79.0,405300.0,60.0033,60.148,59.9881,60.1404,405300.0
2013-11-22 10:10:00,78.98,79.11,78.93,79.0,269200.0,60.1251,60.2241,60.0871,60.1404,269200.0
2013-11-22 10:20:00,79.0,79.04,78.84,79.0,389100.0,60.1404,60.1708,60.0186,60.1404,389100.0
2013-11-22 10:30:00,79.0,79.01,78.93,78.98,179100.0,60.1404,60.148,60.0871,60.1251,179100.0
2013-11-22 10:40:00,78.98,79.01,78.84,78.96,306600.0,60.1251,60.148,60.0186,60.1099,306600.0
2013-11-22 10:50:00,78.97,79.01,78.92,79.0,222900.0,60.1175,60.148,60.0795,60.1404,222900.0
2013-11-22 11:00:00,79.0,79.24,79.0,79.07,181100.0,60.1404,60.3231,60.1404,60.1937,181100.0
2013-11-22 11:10:00,79.08,79.08,78.99,79.04,143300.0,60.2013,60.2013,60.1328,60.1708,143300.0
2013-11-22 11:20:00,79.04,79.06,79.04,79.05,118400.0,60.1708,60.186,60.1708,60.1784,118400.0
2013-11-22 11:30:00,79.06,79.06,78.92,78.92,155300.0,60.186,60.186,60.0795,60.0795,155300.0
2013-11-22 11:40:00,78.91,79.02,78.91,79.02,170500.0,60.0719,60.1556,60.0719,60.1556,170500.0
2013-11-22 11:50:00,79.02,79.16,79.01,79.05,171300.0,60.1556,60.2622,60.148,60.1784,171300.0
2013-11-22 12:00:00,79.05,79.06,78.86,78.9,137800.0,60.1784,60.186,60.0338,60.0642,137800.0
2013-11-22 12:10:00,78.91,78.96,78.88,78.91,94300.0,60.0719,60.1099,60.049,60.0719,94300.0
2013-11-22 12:20:00,78.92,79.02,78.91,78.94,104300.0,60.0795,60.1556,60.0719,60.0947,104300.0
2013-11-22 12:30:00,78.94,78.97,78.91,78.96,85800.0,60.0947,60.1175,60.0719,60.1099,85800.0
2013-11-22 12:40:00,78.96,79.05,78.96,79.04,74100.0,60.1099,60.1784,60.1099,60.1708,74100.0
2013-11-22 12:50:00,79.04,79.1,79.03,79.1,98400.0,60.1708,60.2165,60.1632,60.2165,98400.0
2013-11-22 13:00:00,79.09,79.11,79.06,79.09,91300.0,60.2089,60.2241,60.186,60.2089,91300.0
2013-11-22 13:10:00,79.1,79.1,79.05,79.05,118800.0,60.2165,60.2165,60.1784,60.1784,118800.0
2013-11-22 13:20:00,79.05,79.06,79.04,79.05,78300.0,60.1784,60.186,60.1708,60.1784,78300.0
2013-11-22 13:30:00,79.05,79.06,78.95,78.95,110400.0,60.1784,60.186,60.1023,60.1023,110400.0
2013-11-22 13:40:00,78.95,78.97,78.91,78.95,121300.0,60.1023,60.1175,60.0719,60.1023,121300.0
2013-11-22 13:50:00,78.94,78.95,78.88,78.95,104700.0,60.0947,60.1023,60.049,60.1023,104700.0
2013-11-22 14:00:00,78.94,79.01,78.89,78.99,162100.0,60.0947,60.148,60.0566,60.1328,162100.0
2013-11-22 14:10:00,78.99,79.0,78.98,79.0,97000.0,60.1328,60.1404,60.1251,60.1404,97000.0
2013-11-22 14:20:00,79.0,79.01,78.97,79.01,153400.0,60.1404,60.148,60.1175,60.148,153400.0
2013-11-22 14:30:00,79.0,79.01,79.0,79.0,95900.0,60.1404,60.148,60.1404,60.1404,95900.0
2013-11-22 14:40:00,79.0,79.17,79.0,79.17,164000.0,60.1404,60.2698,60.1404,60.2698,164000.0
2013-11-22 14:50:00,79.17,79.39,79.17,79.31,273800.0,60.2698,60.4373,60.2698,60.3764,273800.0
2013-11-22 15:00:00,79.31,79.33,79.23,79.23,150300.0,60.3764,60.3916,60.3155,60.3155,150300.0
2013-11-22 15:10:00,79.23,79.26,79.18,79.19,209800.0,60.3155,60.3383,60.2774,60.285,209800.0
2013-11-22 15:20:00,79.19,79.21,79.09,79.09,157700.0,60.285,60.3002,60.2089,60.2089,157700.0
2013-11-22 15:30:00,79.09,79.21,79.08,79.19,206900.0,60.2089,60.3002,60.2013,60.285,206900.0
2013-11-22 15:40:00,79.19,79.2,79.14,79.15,342800.0,60.285,60.2926,60.2469,60.2546,342800.0
2013-11-22 15:50:00,79.15,79.19,79.1,79.17,379000.0,60.2546,60.285,60.2165,60.2698,379000.0
2013-11-25 09:30:00,79.3,79.64,79.3,79.56,210800.0,60.3688,60.6276,60.3688,60.5667,210800.0
2013-11-25 09:40:00,79.55,79.73,79.51,79.69,181600.0,60.5591,60.6961,60.5286,60.6656,181600.0
2013-11-25 09:50:00,79.69,79.69,79.51,79.65,142700.0,60.6656,60.6656,60.5286,60.6352,142700.0
2013-11-25 10:00:00,79.66,79.67,79.56,79.64,186000.0,60.6428,60.6504,60.5667,60.6276,186000.0
2013-11-25 10:10:00,79.64,79.64,79.53,79.55,153500.0,60.6276,60.6276,60.5438,60.5591,153500.0
2013-11-25 10:20:00,79.54,79.56,79.48,79.52,107200.0,60.5515,60.5667,60.5058,60.5362,107200.0
2013-11-25 10:30:00,79.53,79.53,79.46,79.52,111300.0,60.5438,60.5438,60.4906,60.5362,111300.0
2013-11-25 10:40:00,79.52,79.53,79.48,79.5,105300.0,60.5362,60.5438,60.5058,60.521,105300.0
2013-11-25 10:50:00,79.49,79.52,79.48,79.52,223700.0,60.5134,60.5362,60.5058,60.5362,223700.0
2013-11-25 11:00:00,79.52,79.76,79.52,79.75,144700.0,60.5362,60.7189,60.5362,60.7113,144700.0
2013-11-25 11:10:00,79.75,79.92,79.75,79.89,232000.0,60.7113,60.8407,60.7113,60.8179,232000.0
2013-11-25 11:20:00,79.89,79.93,79.86,79.89,122000.0,60.8179,60.8484,60.7951,60.8179,122000.0
2013-11-25 11:30:00,79.88,79.92,79.88,79.91,98400.0,60.8103,60.8407,60.8103,60.8331,98400.0
2013-11-25 11:40:00,79.91,79.96,79.88,79.92,128500.0,60.8331,60.8712,60.8103,60.8407,128500.0
2013-11-25 11:50:00,79.92,80.01,79.91,79.99,173200.0,60.8407,60.9093,60.8331,60.894,173200.0
2013-11-25 12:00:00,79.98,80.04,79.94,79.95,93900.0,60.8864,60.9321,60.856,60.8636,93900.0
2013-11-25 12:10:00,79.95,80.0,79.95,79.99,88300.0,60.8636,60.9016,60.8636,60.894,88300.0
2013-11-25 12:20:00,79.99,80.01,79.92,79.96,89400.0,60.894,60.9093,60.8407,60.8712,89400.0
2013-11-25 12:30:00,79.96,79.98,79.94,79.95,56200.0,60.8712,60.8864,60.856,60.8636,56200.0
2013-11-25 12:40:00,79.95,79.95,79.92,79.94,74700.0,60.8636,60.8636,60.8407,60.856,74700.0
2013-11-25 12:50:00,79.94,79.95,79.78,79.81,83800.0,60.856,60.8636,60.7342,60.757,83800.0
2013-11-25 13:00:00,79.82,79.82,79.73,79.73,76200.0,60.7646,60.7646,60.6961,60.6961,76200.0
2013-11-25 13:10:00,79.73,79.74,79.64,79.72,77000.0,60.6961,60.7037,60.6276,60.6885,77000.0
2013-11-25 13:20:00,79.73,79.78,79.72,79.73,92400.0,60.6961,60.7342,60.6885,60.6961,92400.0
2013-11-25 13:30:00,79.73,79.78,79.72,79.76,61800.0,60.6961,60.7342,60.6885,60.7189,61800.0
2013-11-25 13:40:00,79.76,79.87,79.76,79.83,94700.0,60.7189,60.8027,60.7189,60.7722,94700.0
2013-11-25 13:50:00,79.84,79.89,79.83,79.89,69800.0,60.7798,60.8179,60.7722,60.8179,69800.0
2013-11-25 14:00:00,79.89,79.91,79.84,79.86,88200.0,60.8179,60.8331,60.7798,60.7951,88200.0
2013-11-25 14:10:00,79.87,79.89,79.84,79.85,103700.0,60.8027,60.8179,60.7798,60.7874,103700.0
2013-11-25 14:20:00,79.86,79.89,79.84,79.89,97500.0,60.7951,60.8179,60.7798,60.8179,97500.0
2013-11-25 14:30:00,79.88,79.92,79.87,79.88,84100.0,60.8103,60.8407,60.8027,60.8103,84100.0
2013-11-25 14:40:00,79.88,79.91,79.84,79.9,102800.0,60.8103,60.8331,60.7798,60.8255,102800.0
2013-11-25 14:50:00,79.9,79.93,79.88,79.92,78900.0,60.8255,60.8484,60.8103,60.8407,78900.0
2013-11-25 15:00:00,79.92,79.98,79.89,79.9,156500.0,60.8407,60.8864,60.8179,60.8255,156500.0
2013-11-25 15:10:00,79.89,79.89,79.81,79.85,114200.0,60.8179,60.8179,60.757,60.7874,114200.0
2013-11-25 15:20:00,79.84,79.85,79.76,79.8,117900.0,60.7798,60.7874,60.7189,60.7494,117900.0
2013-11-25 15:30:00,79.8,79.8,79.72,79.73,156500.0,60.7494,60.7494,60.6885,60.6961,156500.0
2013-11-25 15:40:00,79.72,79.81,79.72,79.78,236600.0,60.6885,60.757,60.6885,60.7342,236600.0
2013-11-25 15:50:00,79.78,79.78,79.67,79.76,347300.0,60.7342,60.7342,60.6504,60.7189,347300.0
2013-11-26 09:30:00,80.21,80.41,80.09,80.34,204600.0,61.0615,61.2138,60.9702,61.1605,204600.0
2013-11-26 09:40:00,80.35,80.64,80.35,80.62,261200.0,61.1681,61.3889,61.1681,61.3736,261200.0
2013-11-26 09:50:00,80.62,80.62,80.36,80.5,225800.0,61.3736,61.3736,61.1757,61.2823,225800.0
2013-11-26 10:00:00,80.5,80.53,80.31,80.41,150900.0,61.2823,61.3051,61.1376,61.2138,150900.0
2013-11-26 10:10:00,80.41,80.62,80.37,80.59,95800.0,61.2138,61.3736,61.1833,61.3508,95800.0
2013-11-26 10:20:00,80.6,80.69,80.59,80.69,191400.0,61.3584,61.4269,61.3508,61.4269,191400.0
2013-11-26 10:30:00,80.68,80.7,80.63,80.69,120500.0,61.4193,61.4345,61.3812,61.4269,120500.0
2013-11-26 10:40:00,80.68,80.69,80.61,80.62,118400.0,61.4193,61.4269,61.366,61.3736,118400.0
2013-11-26 10:50:00,80.61,80.61,80.49,80.53,116900.0,61.366,61.366,61.2747,61.3051,116900.0
2013-11-26 11:00:00,80.54,80.61,80.53,80.61,175100.0,61.3127,61.366,61.3051,61.366,175100.0
2013-11-26 11:10:00,80.6,80.63,80.49,80.5,125300.0,61.3584,61.3812,61.2747,61.2823,125300.0
2013-11-26 11:20:00,80.49,80.51,80.43,80.44,87500.0,61.2747,61.2899,61.229,61.2366,87500.0
2013-11-26 11:30:00,80.44,80.47,80.42,80.46,182800.0,61.2366,61.2594,61.2214,61.2518,182800.0
2013-11-26 11:40:00,80.46,80.5,80.45,80.5,74200.0,61.2518,61.2823,61.2442,61.2823,74200.0
2013-11-26 11:50:00,80.51,80.54,80.4,80.41,183700.0,61.2899,61.3127,61.2061,61.2138,183700.0
2013-11-26 12:00:00,80.41,80.47,80.39,80.39,74700.0,61.2138,61.2594,61.1985,61.1985,74700.0
2013-11-26 12:10:00,80.4,80.49,80.36,80.49,119100.0,61.2061,61.2747,61.1757,61.2747,119100.0
2013-11-26 12:20:00,80.49,80.63,80.47,80.63,70600.0,61.2747,61.3812,61.2594,61.3812,70600.0
2013-11-26 12:30:00,80.63,80.66,80.53,80.66,162700.0,61.3812,61.4041,61.3051,61.4041,162700.0
2013-11-26 12:40:00,80.66,80.7,80.66,80.68,89700.0,61.4041,61.4345,61.4041,61.4193,89700.0
2013-11-26 12:50:00,80.68,80.69,80.63,80.63,78000.0,61.4193,61.4269,61.3812,61.3812,78000.0
2013-11-26 13:00:00,80.64,80.64,80.5,80.5,81500.0,61.3889,61.3889,61.2823,61.2823,81500.0
2013-11-26 13:10:00,80.5,80.62,80.5,80.61,67700.0,61.2823,61.3736,61.2823,61.366,67700.0
2013-11-26 13:20:00,80.62,80.69,80.58,80.63,84700.0,61.3736,61.4269,61.3432,61.3812,84700.0
2013-11-26 13:30:00,80.63,80.7,80.62,80.66,101300.0,61.3812,61.4345,61.3736,61.4041,101300.0
2013-11-26 13:40:00,80.67,80.75,80.67,80.72,136300.0,61.4117,61.4726,61.4117,61.4498,136300.0
2013-11-26 13:50:00,80.72,80.84,80.72,80.84,94700.0,61.4498,61.5411,61.4498,61.5411,94700.0
2013-11-26 14:00:00,80.84,80.87,80.7,80.7,174900.0,61.5411,61.5639,61.4345,61.4345,174900.0
2013-11-26 14:10:00,80.71,80.77,80.58,80.77,150300.0,61.4421,61.4878,61.3432,61.4878,150300.0
2013-11-26 14:20:00,80.77,80.84,80.74,80.81,112200.0,61.4878,61.5411,61.465,61.5183,112200.0
2013-11-26 14:30:00,80.81,80.9,80.8,80.9,86900.0,61.5183,61.5868,61.5107,61.5868,86900.0
2013-11-26 14:40:00,80.9,80.9,80.78,80.78,113200.0,61.5868,61.5868,61.4954,61.4954,113200.0
2013-11-26 14:50:00,80.78,80.85,80.68,80.68,112300.0,61.4954,61.5487,61.4193,61.4193,112300.0
2013-11-26 15:00:00,80.68,80.69,80.62,80.68,119800.0,61.4193,61.4269,61.3736,61.4193,119800.0
2013-11-26 15:10:00,80.69,80.76,80.69,80.75,112200.0,61.4269,61.4802,61.4269,61.4726,112200.0
2013-11-26 15:20:00,80.76,80.8,80.74,80.77,126700.0,61.4802,61.5107,61.465,61.4878,126700.0
2013-11-26 15:30:00,80.77,80.83,80.75,80.78,166200.0,61.4878,61.5335,61.4726,61.4954,166200.0
2013-11-26 15:40:00,80.77,80.79,80.5,80.57,348600.0,61.4878,61.503,61.2823,61.3356,348600.0
2013-11-26 15:50:00,80.56,80.62,80.36,80.37,824400.0,61.328,61.3736,61.1757,61.1833,824400.0
2013-11-27 09:30:00,80.34,80.46,80.12,80.21,174600.0,61.1605,61.2518,60.993,61.0615,174600.0
2013-11-27 09:40:00,80.2,80.62,80.18,80.62,203500.0,61.0539,61.3736,61.0387,61.3736,203500.0
2013-11-27 09:50:00,80.61,80.63,80.29,80.31,93300.0,61.366,61.3812,61.1224,61.1376,93300.0
2013-11-27 10:00:00,80.32,80.56,80.3,80.56,95800.0,61.1452,61.328,61.13,61.328,95800.0
2013-11-27 10:10:00,80.57,80.66,80.52,80.66,184200.0,61.3356,61.4041,61.2975,61.4041,184200.0
2013-11-27 10:20:00,80.65,80.73,80.59,80.61,138700.0,61.3965,61.4574,61.3508,61.366,138700.0
2013-11-27 10:30:00,80.6,80.62,80.55,80.57,75000.0,61.3584,61.3736,61.3203,61.3356,75000.0
2013-11-27 10:40:00,80.58,80.63,80.53,80.57,74000.0,61.3432,61.3812,61.3051,61.3356,74000.0
2013-11-27 10:50:00,80.57,80.62,80.44,80.44,126400.0,61.3356,61.3736,61.2366,61.2366,126400.0
2013-11-27 11:00:00,80.45,80.55,80.44,80.51,102600.0,61.2442,61.3203,61.2366,61.2899,102600.0
2013-11-27 11:10:00,80.52,80.58,80.48,80.52,61400.0,61.2975,61.3432,61.267,61.2975,61400.0
2013-11-27 11:20:00,80.52,80.52,80.44,80.51,180100.0,61.2975,61.2975,61.2366,61.2899,180100.0
2013-11-27 11:30:00,80.5,80.61,80.49,80.61,88900.0,61.2823,61.366,61.2747,61.366,88900.0
2013-11-27 11:40:00,80.6,80.66,80.59,80.66,80500.0,61.3584,61.4041,61.3508,61.4041,80500.0
2013-11-27 11:50:00,80.66,80.7,80.59,80.62,92000.0,61.4041,61.4345,61.3508,61.3736,92000.0
2013-11-27 12:00:00,80.62,80.63,80.42,80.42,87400.0,61.3736,61.3812,61.2214,61.2214,87400.0
2013-11-27 12:10:00,80.42,80.55,80.42,80.44,110400.0,61.2214,61.3203,61.2214,61.2366,110400.0
2013-11-27 12:20:00,80.44,80.51,80.41,80.45,81400.0,61.2366,61.2899,61.2138,61.2442,81400.0
2013-11-27 12:30:00,80.46,80.51,80.42,80.45,46900.0,61.2518,61.2899,61.2214,61.2442,46900.0
2013-11-27 12:40:00,80.45,80.61,80.45,80.6,87600.0,61.2442,61.366,61.2442,61.3584,87600.0
2013-11-27 12:50:00,80.6,80.65,80.5,80.5,122700.0,61.3584,61.3965,61.2823,61.2823,122700.0
2013-11-27 13:00:00,80.51,80.55,80.47,80.53,42600.0,61.2899,61.3203,61.2594,61.3051,42600.0
2013-11-27 13:10:00,80.53,80.53,80.48,80.49,68300.0,61.3051,61.3051,61.267,61.2747,68300.0
2013-11-27 13:20:00,80.49,80.53,80.47,80.51,52400.0,61.2747,61.3051,61.2594,61.2899,52400.0
2013-11-27 13:30:00,80.51,80.6,80.5,80.56,65900.0,61.2899,61.3584,61.2823,61.328,65900.0
2013-11-27 13:40:00,80.57,80.68,80.56,80.58,84800.0,61.3356,61.4193,61.328,61.3432,84800.0
2013-11-27 13:50:00,80.59,80.65,80.58,80.61,94900.0,61.3508,61.3965,61.3432,61.366,94900.0
2013-11-27 14:00:00,80.61,80.62,80.59,80.61,67500.0,61.366,61.3736,61.3508,61.366,67500.0
2013-11-27 14:10:00,80.62,80.62,80.55,80.59,94000.0,61.3736,61.3736,61.3203,61.3508,94000.0
2013-11-27 14:20:00,80.58,80.59,80.56,80.57,46700.0,61.3432,61.3508,61.328,61.3356,46700.0
2013-11-27 14:30:00,80.57,80.59,80.52,80.54,68500.0,61.3356,61.3508,61.2975,61.3127,68500.0
2013-11-27 14:40:00,80.54,80.59,80.51,80.59,52000.0,61.3127,61.3508,61.2899,61.3508,52000.0
2013-11-27 14:50:00,80.59,80.71,80.58,80.63,95400.0,61.3508,61.4421,61.3432,61.3812,95400.0
2013-11-27 15:00:00,80.64,80.64,80.58,80.63,77400.0,61.3889,61.3889,61.3432,61.3812,77400.0
2013-11-27 15:10:00,80.64,80.64,80.59,80.61,104600.0,61.3889,61.3889,61.3508,61.366,104600.0
2013-11-27 15:20:00,80.62,80.68,80.59,80.67,76900.0,61.3736,61.4193,61.3508,61.4117,76900.0
2013-11-27 15:30:00,80.67,80.7,80.59,80.7,149800.0,61.4117,61.4345,61.3508,61.4345,149800.0
2013-11-27 15:40:00,80.7,80.75,80.65,80.73,183800.0,61.4345,61.4726,61.3965,61.4574,183800.0
2013-11-27 15:50:00,80.73,80.74,80.65,80.67,331500.0,61.4574,61.465,61.3965,61.4117,331500.0
2013-11-29 09:30:00,80.88,81.33,80.83,81.22,226400.0,61.5716,61.9141,61.5335,61.8304,226400.0
2013-11-29 09:40:00,81.23,81.39,81.23,81.28,161900.0,61.838,61.9598,61.838,61.8761,161900.0
2013-11-29 09:50:00,81.28,81.28,81.09,81.12,165000.0,61.8761,61.8761,61.7314,61.7543,165000.0
2013-11-29 10:00:00,81.13,81.15,80.93,80.95,120100.0,61.7619,61.7771,61.6096,61.6248,120100.0
2013-11-29 10:10:00,80.95,81.19,80.94,81.16,155500.0,61.6248,61.8076,61.6172,61.7847,155500.0
2013-11-29 10:20:00,81.16,81.17,81.01,81.08,135200.0,61.7847,61.7923,61.6705,61.7238,135200.0
2013-11-29 10:30:00,81.07,81.24,81.07,81.18,109200.0,61.7162,61.8456,61.7162,61.7999,109200.0
2013-11-29 10:40:00,81.17,81.17,80.87,80.89,61000.0,61.7923,61.7923,61.5639,61.5792,61000.0
2013-11-29 10:50:00,80.89,80.89,80.74,80.82,112500.0,61.5792,61.5792,61.465,61.5259,112500.0
2013-11-29 11:00:00,80.81,80.93,80.81,80.93,122400.0,61.5183,61.6096,61.5183,61.6096,122400.0
2013-11-29 11:10:00,80.94,80.96,80.91,80.94,54900.0,61.6172,61.6325,61.5944,61.6172,54900.0
2013-11-29 11:20:00,80.95,81.04,80.94,80.98,77700.0,61.6248,61.6934,61.6172,61.6477,77700.0
2013-11-29 11:30:00,80.98,81.08,80.98,81.03,61000.0,61.6477,61.7238,61.6477,61.6857,61000.0
2013-11-29 11:40:00,81.02,81.06,80.94,80.94,71200.0,61.6781,61.7086,61.6172,61.6172,71200.0
2013-11-29 11:50:00,80.94,81.03,80.93,81.01,72500.0,61.6172,61.6857,61.6096,61.6705,72500.0
2013-11-29 12:00:00,81.0,81.05,80.98,81.03,62900.0,61.6629,61.701,61.6477,61.6857,62900.0
2013-11-29 12:10:00,81.03,81.06,81.0,81.02,67300.0,61.6857,61.7086,61.6629,61.6781,67300.0
2013-11-29 12:20:00,81.02,81.07,81.01,81.04,67400.0,61.6781,61.7162,61.6705,61.6934,67400.0
2013-11-29 12:30:00,81.05,81.06,81.02,81.05,105700.0,61.701,61.7086,61.6781,61.701,105700.0
2013-11-29 12:40:00,81.05,81.08,80.95,80.97,243300.0,61.701,61.7238,61.6248,61.6401,243300.0
2013-11-29 12:50:00,80.97,80.97,80.63,80.64,404500.0,61.6401,61.6401,61.3812,61.3889,404500.0
2013-12-02 09:30:00,80.41,80.75,80.14,80.23,220100.0,61.2138,61.4726,61.0082,61.0767,220100.0
2013-12-02 09:40:00,80.23,80.3,79.66,79.8,285000.0,61.0767,61.13,60.6428,60.7494,285000.0
2013-12-02 09:50:00,79.79,79.86,79.72,79.83,140900.0,60.7418,60.7951,60.6885,60.7722,140900.0
2013-12-02 10:00:00,79.83,80.12,79.72,80.03,230400.0,60.7722,60.993,60.6885,60.9245,230400.0
2013-12-02 10:10:00,80.02,80.11,79.82,80.1,184100.0,60.9169,60.9854,60.7646,60.9778,184100.0
2013-12-02 10:20:00,80.1,80.25,80.07,80.17,174800.0,60.9778,61.092,60.9549,61.0311,174800.0
2013-12-02 10:30:00,80.16,80.23,80.05,80.08,112100.0,61.0234,61.0767,60.9397,60.9625,112100.0
2013-12-02 10:40:00,80.07,80.14,79.93,79.95,145400.0,60.9549,61.0082,60.8484,60.8636,145400.0
2013-12-02 10:50:00,79.95,79.97,79.87,79.97,124300.0,60.8636,60.8788,60.8027,60.8788,124300.0
2013-12-02 11:00:00,79.98,80.15,79.98,80.13,78400.0,60.8864,61.0158,60.8864,61.0006,78400.0
2013-12-02 11:10:00,80.12,80.12,79.94,79.98,75300.0,60.993,60.993,60.856,60.8864,75300.0
2013-12-02 11:20:00,79.96,80.02,79.94,79.95,71600.0,60.8712,60.9169,60.856,60.8636,71600.0
2013-12-02 11:30:00,79.95,80.08,79.95,80.03,88800.0,60.8636,60.9625,60.8636,60.9245,88800.0
2013-12-02 11:40:00,80.02,80.07,79.94,80.06,80700.0,60.9169,60.9549,60.856,60.9473,80700.0
2013-12-02 11:50:00,80.06,80.19,80.02,80.15,141700.0,60.9473,61.0463,60.9169,61.0158,141700.0
2013-12-02 12:00:00,80.15,80.17,80.11,80.16,67700.0,61.0158,61.0311,60.9854,61.0234,67700.0
2013-12-02 12:10:00,80.15,80.22,80.13,80.21,52100.0,61.0158,61.0691,61.0006,61.0615,52100.0
2013-12-02 12:20:00,80.21,80.33,80.21,80.29,60500.0,61.0615,61.1529,61.0615,61.1224,60500.0
2013-12-02 12:30:00,80.28,80.28,80.05,80.07,82700.0,61.1148,61.1148,60.9397,60.9549,82700.0
2013-12-02 12:40:00,80.07,80.14,80.05,80.12,79100.0,60.9549,61.0082,60.9397,60.993,79100.0
2013-12-02 12:50:00,80.12,80.13,80.08,80.08,65800.0,60.993,61.0006,60.9625,60.9625,65800.0
2013-12-02 13:00:00,80.09,80.13,80.05,80.13,44400.0,60.9702,61.0006,60.9397,61.0006,44400.0
2013-12-02 13:10:00,80.13,80.13,80.04,80.04,58600.0,61.0006,61.0006,60.9321,60.9321,58600.0
2013-12-02 13:20:00,80.05,80.08,80.01,80.02,62300.0,60.9397,60.9625,60.9093,60.9169,62300.0
2013-12-02 13:30:00,80.01,80.02,79.95,79.98,55700.0,60.9093,60.9169,60.8636,60.8864,55700.0
2013-12-02 13:40:00,79.97,79.97,79.85,79.9,67400.0,60.8788,60.8788,60.7874,60.8255,67400.0
2013-12-02 13:50:00,79.9,80.08,79.9,80.08,77600.0,60.8255,60.9625,60.8255,60.9625,77600.0
2013-12-02 14:00:00,80.08,80.14,80.06,80.07,151400.0,60.9625,61.0082,60.9473,60.9549,151400.0
2013-12-02 14:10:00,80.07,80.07,79.89,79.99,105400.0,60.9549,60.9549,60.8179,60.894,105400.0
2013-12-02 14:20:00,79.99,80.04,79.97,80.04,62600.0,60.894,60.9321,60.8788,60.9321,62600.0
2013-12-02 14:30:00,80.03,80.03,79.92,79.92,86600.0,60.9245,60.9245,60.8407,60.8407,86600.0
2013-12-02 14:40:00,79.92,79.93,79.75,79.82,93900.0,60.8407,60.8484,60.7113,60.7646,93900.0
2013-12-02 14:50:00,79.81,80.02,79.81,80.01,129000.0,60.757,60.9169,60.757,60.9093,129000.0
2013-12-02 15:00:00,80.01,80.09,79.95,80.08,130100.0,60.9093,60.9702,60.8636,60.9625,130100.0
2013-12-02 15:10:00,80.08,80.14,80.01,80.02,121200.0,60.9625,61.0082,60.9093,60.9169,121200.0
2013-12-02 15:20:00,80.01,80.03,79.84,79.86,163500.0,60.9093,60.9245,60.7798,60.7951,163500.0
2013-12-02 15:30:00,79.86,79.86,79.68,79.76,172300.0,60.7951,60.7951,60.658,60.7189,172300.0
2013-12-02 15:40:00,79.77,79.78,79.6,79.69,239700.0,60.7265,60.7342,60.5971,60.6656,239700.0
2013-12-02 15:50:00,79.69,79.77,79.52,79.77,524200.0,60.6656,60.7265,60.5362,60.7265,524200.0
2013-12-03 09:30:00,78.94,79.48,78.86,79.02,361200.0,60.3925,60.8056,60.3313,60.4537,361200.0
2013-12-03 09:40:00,79.02,79.04,78.76,78.9,277900.0,60.4537,60.469,60.2547,60.3619,277900.0
2013-12-03 09:50:00,78.9,79.1,78.89,79.05,314000.0,60.3619,60.5149,60.3542,60.4766,314000.0
2013-12-03 10:00:00,79.05,79.1,78.92,78.96,322100.0,60.4766,60.5149,60.3772,60.4078,322100.0
2013-12-03 10:10:00,78.97,78.98,78.83,78.85,129900.0,60.4154,60.4231,60.3083,60.3236,129900.0
2013-12-03 10:20:00,78.85,78.85,78.67,78.78,169200.0,60.3236,60.3236,60.1859,60.27,169200.0
2013-12-03 10:30:00,78.77,78.92,78.76,78.88,142800.0,60.2624,60.3772,60.2547,60.3466,142800.0
2013-12-03 10:40:00,78.88,78.9,78.71,78.78,142000.0,60.3466,60.3619,60.2165,60.27,142000.0
2013-12-03 10:50:00,78.78,78.79,78.72,78.73,99200.0,60.27,60.2777,60.2241,60.2318,99200.0
2013-12-03 11:00:00,78.74,78.74,78.58,78.63,143800.0,60.2394,60.2394,60.117,60.1553,143800.0
2013-12-03 11:10:00,78.63,78.68,78.53,78.53,133800.0,60.1553,60.1935,60.0788,60.0788,133800.0
2013-12-03 11:20:00,78.53,78.56,78.48,78.5,146100.0,60.0788,60.1017,60.0405,60.0558,146100.0
2013-12-03 11:30:00,78.49,78.51,78.41,78.48,145200.0,60.0482,60.0635,59.987,60.0405,145200.0
2013-12-03 11:40:00,78.49,78.55,78.47,78.53,152900.0,60.0482,60.0941,60.0329,60.0788,152900.0
2013-12-03 11:50:00,78.53,78.53,78.46,78.49,221600.0,60.0788,60.0788,60.0252,60.0482,221600.0
2013-12-03 12:00:00,78.49,78.55,78.48,78.54,118800.0,60.0482,60.0941,60.0405,60.0864,118800.0
2013-12-03 12:10:00,78.55,78.55,78.5,78.5,95000.0,60.0941,60.0941,60.0558,60.0558,95000.0
2013-12-03 12:20:00,78.5,78.52,78.37,78.37,98500.0,60.0558,60.0711,59.9564,59.9564,98500.0
2013-12-03 12:30:00,78.37,78.51,78.36,78.5,81400.0,59.9564,60.0635,59.9487,60.0558,81400.0
2013-12-03 12:40:00,78.5,78.52,78.44,78.45,89100.0,60.0558,60.0711,60.0099,60.0176,89100.0
2013-12-03 12:50:00,78.45,78.5,78.44,78.5,79400.0,60.0176,60.0558,60.0099,60.0558,79400.0
2013-12-03 13:00:00,78.51,78.51,78.4,78.49,92000.0,60.0635,60.0635,59.9793,60.0482,92000.0
2013-12-03 13:10:00,78.49,78.5,78.43,78.48,72000.0,60.0482,60.0558,60.0023,60.0405,72000.0
2013-12-03 13:20:00,78.49,78.5,78.34,78.41,91300.0,60.0482,60.0558,59.9334,59.987,91300.0
2013-12-03 13:30:00,78.41,78.49,78.41,78.47,85600.0,59.987,60.0482,59.987,60.0329,85600.0
2013-12-03 13:40:00,78.47,78.51,78.45,78.5,92100.0,60.0329,60.0635,60.0176,60.0558,92100.0
2013-12-03 13:50:00,78.5,78.56,78.47,78.47,100800.0,60.0558,60.1017,60.0329,60.0329,100800.0
2013-12-03 14:00:00,78.47,78.51,78.44,78.5,79000.0,60.0329,60.0635,60.0099,60.0558,79000.0
2013-12-03 14:10:00,78.5,78.54,78.31,78.32,129900.0,60.0558,60.0864,59.9105,59.9181,129900.0
2013-12-03 14:20:00,78.31,78.51,78.31,78.5,106200.0,59.9105,60.0635,59.9105,60.0558,106200.0
2013-12-03 14:30:00,78.51,78.67,78.48,78.65,127000.0,60.0635,60.1859,60.0405,60.1706,127000.0
2013-12-03 14:40:00,78.64,78.77,78.6,78.77,104800.0,60.1629,60.2624,60.1323,60.2624,104800.0
2013-12-03 14:50:00,78.77,78.82,78.76,78.78,77900.0,60.2624,60.3007,60.2547,60.27,77900.0
2013-12-03 15:00:00,78.78,78.79,78.72,78.73,160800.0,60.27,60.2777,60.2241,60.2318,160800.0
2013-12-03 15:10:00,78.73,78.75,78.66,78.75,159900.0,60.2318,60.2471,60.1782,60.2471,159900.0
2013-12-03 15:20:00,78.75,78.75,78.59,78.64,177200.0,60.2471,60.2471,60.1247,60.1629,177200.0
2013-12-03 15:30:00,78.64,78.76,78.59,78.73,223200.0,60.1629,60.2547,60.1247,60.2318,223200.0
2013-12-03 15:40:00,78.74,78.74,78.54,78.67,338900.0,60.2394,60.2394,60.0864,60.1859,338900.0
2013-12-03 15:50:00,78.67,78.74,78.6,78.71,601400.0,60.1859,60.2394,60.1323,60.2165,601400.0
2013-12-04 09:30:00,78.15,78.33,77.91,78.24,309200.0,59.7881,59.9258,59.6045,59.8569,309200.0
2013-12-04 09:40:00,78.25,78.31,77.83,77.89,282500.0,59.8646,59.9105,59.5433,59.5892,282500.0
2013-12-04 09:50:00,77.89,78.15,77.7,78.12,273500.0,59.5892,59.7881,59.4438,59.7651,273500.0
2013-12-04 10:00:00,78.12,78.6,78.08,78.59,501200.0,59.7651,60.1323,59.7345,60.1247,501200.0
2013-12-04 10:10:00,78.59,78.63,78.36,78.4,256100.0,60.1247,60.1553,59.9487,59.9793,256100.0
2013-12-04 10:20:00,78.42,78.62,78.4,78.49,345500.0,59.9946,60.1476,59.9793,60.0482,345500.0
2013-12-04 10:30:00,78.49,78.53,78.33,78.34,177700.0,60.0482,60.0788,59.9258,59.9334,177700.0
2013-12-04 10:40:00,78.33,78.53,78.32,78.53,103300.0,59.9258,60.0788,59.9181,60.0788,103300.0
2013-12-04 10:50:00,78.53,78.74,78.52,78.74,198500.0,60.0788,60.2394,60.0711,60.2394,198500.0
2013-12-04 11:00:00,78.73,78.75,78.62,78.63,130500.0,60.2318,60.2471,60.1476,60.1553,130500.0
2013-12-04 11:10:00,78.64,78.65,78.56,78.56,80000.0,60.1629,60.1706,60.1017,60.1017,80000.0
2013-12-04 11:20:00,78.57,78.62,78.48,78.51,93400.0,60.1094,60.1476,60.0405,60.0635,93400.0
2013-12-04 11:30:00,78.5,78.61,78.5,78.6,67200.0,60.0558,60.14,60.0558,60.1323,67200.0
2013-12-04 11:40:00,78.6,78.68,78.57,78.64,113200.0,60.1323,60.1935,60.1094,60.1629,113200.0
2013-12-04 11:50:00,78.63,78.65,78.47,78.52,114500.0,60.1553,60.1706,60.0329,60.0711,114500.0
2013-12-04 12:00:00,78.52,78.54,78.31,78.34,100500.0,60.0711,60.0864,59.9105,59.9334,100500.0
2013-12-04 12:10:00,78.34,78.39,78.3,78.33,148500.0,59.9334,59.9717,59.9028,59.9258,148500.0
2013-12-04 12:20:00,78.32,78.41,78.29,78.33,105600.0,59.9181,59.987,59.8952,59.9258,105600.0
2013-12-04 12:30:00,78.34,78.5,78.32,78.45,94300.0,59.9334,60.0558,59.9181,60.0176,94300.0
2013-12-04 12:40:00,78.45,78.48,78.34,78.35,93000.0,60.0176,60.0405,59.9334,59.9411,93000.0
2013-12-04 12:50:00,78.36,78.45,78.34,78.42,69000.0,59.9487,60.0176,59.9334,59.9946,69000.0
2013-12-04 13:00:00,78.41,78.45,78.3,78.33,131900.0,59.987,60.0176,59.9028,59.9258,131900.0
2013-12-04 13:10:00,78.34,78.34,78.18,78.21,97100.0,59.9334,59.9334,59.811,59.834,97100.0
2013-12-04 13:20:00,78.21,78.22,77.98,77.98,105800.0,59.834,59.8416,59.658,59.658,105800.0
2013-12-04 13:30:00,77.98,78.11,77.82,78.11,153300.0,59.658,59.7575,59.5356,59.7575,153300.0
2013-12-04 13:40:00,78.11,78.13,78.02,78.09,88700.0,59.7575,59.7728,59.6886,59.7422,88700.0
2013-12-04 13:50:00,78.09,78.13,77.98,78.04,112100.0,59.7422,59.7728,59.658,59.7039,112100.0
2013-12-04 14:00:00,78.04,78.21,78.02,78.09,131700.0,59.7039,59.834,59.6886,59.7422,131700.0
2013-12-04 14:10:00,78.09,78.23,78.09,78.23,127200.0,59.7422,59.8493,59.7422,59.8493,127200.0
2013-12-04 14:20:00,78.22,78.28,78.18,78.28,154600.0,59.8416,59.8875,59.811,59.8875,154600.0
2013-12-04 14:30:00,78.28,78.35,78.19,78.19,134300.0,59.8875,59.9411,59.8187,59.8187,134300.0
2013-12-04 14:40:00,78.19,78.27,78.19,78.22,134900.0,59.8187,59.8799,59.8187,59.8416,134900.0
2013-12-04 14:50:00,78.22,78.28,78.12,78.17,89400.0,59.8416,59.8875,59.7651,59.8034,89400.0
2013-12-04 15:00:00,78.17,78.21,78.09,78.15,85600.0,59.8034,59.834,59.7422,59.7881,85600.0
2013-12-04 15:10:00,78.14,78.35,78.14,78.34,120000.0,59.7804,59.9411,59.7804,59.9334,120000.0
2013-12-04 15:20:00,78.33,78.4,78.31,78.4,139100.0,59.9258,59.9793,59.9105,59.9793,139100.0
2013-12-04 15:30:00,78.39,78.55,78.33,78.52,172300.0,59.9717,60.0941,59.9258,60.0711,172300.0
2013-12-04 15:40:00,78.53,78.59,78.42,78.43,181500.0,60.0788,60.1247,59.9946,60.0023,181500.0
2013-12-04 15:50:00,78.43,78.5,78.35,78.39,401800.0,60.0023,60.0558,59.9411,59.9717,401800.0
2013-12-05 09:30:00,78.31,78.93,78.27,78.89,295500.0,59.9105,60.3848,59.8799,60.3542,295500.0
2013-12-05 09:40:00,78.89,79.22,78.89,79.21,313900.0,60.3542,60.6067,60.3542,60.599,313900.0
2013-12-05 09:50:00,79.2,79.34,79.16,79.3,185200.0,60.5914,60.6985,60.5608,60.6679,185200.0
2013-12-05 10:00:00,79.31,79.54,79.3,79.43,225300.0,60.6755,60.8515,60.6679,60.7673,225300.0
2013-12-05 10:10:00,79.43,79.45,79.22,79.28,222000.0,60.7673,60.7826,60.6067,60.6526,222000.0
2013-12-05 10:20:00,79.28,79.28,79.07,79.1,379600.0,60.6526,60.6526,60.4919,60.5149,379600.0
2013-12-05 10:30:00,79.1,79.22,79.06,79.22,112400.0,60.5149,60.6067,60.4843,60.6067,112400.0
2013-12-05 10:40:00,79.2,79.21,78.94,79.08,181200.0,60.5914,60.599,60.3925,60.4996,181200.0
2013-12-05 10:50:00,79.08,79.15,79.04,79.08,78100.0,60.4996,60.5531,60.469,60.4996,78100.0
2013-12-05 11:00:00,79.09,79.16,79.01,79.09,121100.0,60.5072,60.5608,60.446,60.5072,121100.0
2013-12-05 11:10:00,79.08,79.13,79.02,79.1,72900.0,60.4996,60.5378,60.4537,60.5149,72900.0
2013-12-05 11:20:00,79.1,79.12,79.05,79.06,96100.0,60.5149,60.5302,60.4766,60.4843,96100.0
2013-12-05 11:30:00,79.06,79.08,78.96,78.97,234200.0,60.4843,60.4996,60.4078,60.4154,234200.0
2013-12-05 11:40:00,78.96,79.01,78.96,79.01,210900.0,60.4078,60.446,60.4078,60.446,210900.0
2013-12-05 11:50:00,79.01,79.02,78.99,78.99,75200.0,60.446,60.4537,60.4307,60.4307,75200.0
2013-12-05 12:00:00,79.0,79.14,78.99,79.11,101800.0,60.4384,60.5455,60.4307,60.5225,101800.0
2013-12-05 12:10:00,79.11,79.19,79.11,79.11,70000.0,60.5225,60.5837,60.5225,60.5225,70000.0
2013-12-05 12:20:00,79.11,79.11,79.01,79.04,100700.0,60.5225,60.5225,60.446,60.469,100700.0
2013-12-05 12:30:00,79.04,79.05,78.91,78.96,88300.0,60.469,60.4766,60.3695,60.4078,88300.0
2013-12-05 12:40:00,78.97,79.03,78.96,78.97,151800.0,60.4154,60.4613,60.4078,60.4154,151800.0
2013-12-05 12:50:00,78.95,79.06,78.94,79.02,73800.0,60.4001,60.4843,60.3925,60.4537,73800.0
2013-12-05 13:00:00,79.02,79.02,78.95,78.97,60000.0,60.4537,60.4537,60.4001,60.4154,60000.0
2013-12-05 13:10:00,78.97,79.02,78.93,78.95,89800.0,60.4154,60.4537,60.3848,60.4001,89800.0
2013-12-05 13:20:00,78.95,78.97,78.87,78.91,109400.0,60.4001,60.4154,60.3389,60.3695,109400.0
2013-12-05 13:30:00,78.91,78.91,78.79,78.85,94300.0,60.3695,60.3695,60.2777,60.3236,94300.0
2013-12-05 13:40:00,78.86,78.86,78.62,78.65,109600.0,60.3313,60.3313,60.1476,60.1706,109600.0
2013-12-05 13:50:00,78.67,78.75,78.67,78.7,98000.0,60.1859,60.2471,60.1859,60.2088,98000.0
2013-12-05 14:00:00,78.7,78.75,78.63,78.64,77400.0,60.2088,60.2471,60.1553,60.1629,77400.0
2013-12-05 14:10:00,78.64,78.67,78.53,78.62,106100.0,60.1629,60.1859,60.0788,60.1476,106100.0
2013-12-05 14:20:00,78.62,78.68,78.6,78.67,97700.0,60.1476,60.1935,60.1323,60.1859,97700.0
2013-12-05 14:30:00,78.67,78.75,78.61,78.74,106700.0,60.1859,60.2471,60.14,60.2394,106700.0
2013-12-05 14:40:00,78.75,78.75,78.61,78.63,96700.0,60.2471,60.2471,60.14,60.1553,96700.0
2013-12-05 14:50:00,78.63,78.64,78.47,78.48,141000.0,60.1553,60.1629,60.0329,60.0405,141000.0
2013-12-05 15:00:00,78.48,78.58,78.43,78.56,105600.0,60.0405,60.117,60.0023,60.1017,105600.0
2013-12-05 15:10:00,78.56,78.6,78.5,78.59,100800.0,60.1017,60.1323,60.0558,60.1247,100800.0
2013-12-05 15:20:00,78.58,78.68,78.52,78.61,121800.0,60.117,60.1935,60.0711,60.14,121800.0
2013-12-05 15:30:00,78.61,78.72,78.58,78.67,152300.0,60.14,60.2241,60.117,60.1859,152300.0
2013-12-05 15:40:00,78.67,78.69,78.44,78.54,240300.0,60.1859,60.2012,60.0099,60.0864,240300.0
2013-12-05 15:50:00,78.53,78.6,78.44,78.54,357000.0,60.0788,60.1323,60.0099,60.0864,357000.0
2013-12-06 09:30:00,79.08,79.42,79.06,79.37,205400.0,60.4996,60.7597,60.4843,60.7214,205400.0
2013-12-06 09:40:00,79.36,79.45,79.09,79.25,175800.0,60.7138,60.7826,60.5072,60.6296,175800.0
2013-12-06 09:50:00,79.26,79.44,79.19,79.3,204000.0,60.6373,60.775,60.5837,60.6679,204000.0
2013-12-06 10:00:00,79.3,79.33,79.14,79.16,113200.0,60.6679,60.6908,60.5455,60.5608,113200.0
2013-12-06 10:10:00,79.16,79.22,79.01,79.18,82400.0,60.5608,60.6067,60.446,60.5761,82400.0
2013-12-06 10:20:00,79.18,79.2,79.1,79.13,72600.0,60.5761,60.5914,60.5149,60.5378,72600.0
2013-12-06 10:30:00,79.13,79.13,79.01,79.04,30900.0,60.5378,60.5378,60.446,60.469,30900.0
2013-12-06 10:40:00,79.03,79.09,78.81,78.84,68900.0,60.4613,60.5072,60.293,60.316,68900.0
2013-12-06 10:50:00,78.84,79.02,78.83,79.0,75000.0,60.316,60.4537,60.3083,60.4384,75000.0
2013-12-06 11:00:00,79.0,79.2,79.0,79.19,67200.0,60.4384,60.5914,60.4384,60.5837,67200.0
2013-12-06 11:10:00,79.2,79.21,79.09,79.17,80200.0,60.5914,60.599,60.5072,60.5684,80200.0
2013-12-06 11:20:00,79.17,79.21,79.07,79.07,53400.0,60.5684,60.599,60.4919,60.4919,53400.0
2013-12-06 11:30:00,79.08,79.18,79.06,79.15,100800.0,60.4996,60.5761,60.4843,60.5531,100800.0
2013-12-06 11:40:00,79.17,79.44,79.09,79.44,200500.0,60.5684,60.775,60.5072,60.775,200500.0
2013-12-06 11:50:00,79.44,79.5,79.38,79.48,221200.0,60.775,60.8209,60.7291,60.8056,221200.0
2013-12-06 12:00:00,79.47,79.5,79.44,79.44,60800.0,60.7979,60.8209,60.775,60.775,60800.0
2013-12-06 12:10:00,79.45,79.6,79.42,79.59,108900.0,60.7826,60.8974,60.7597,60.8897,108900.0
2013-12-06 12:20:00,79.59,79.64,79.52,79.64,56800.0,60.8897,60.928,60.8362,60.928,56800.0
2013-12-06 12:30:00,79.63,79.84,79.62,79.82,124800.0,60.9203,61.081,60.9127,61.0657,124800.0
2013-12-06 12:40:00,79.83,79.9,79.8,79.86,117100.0,61.0733,61.1269,61.0504,61.0963,117100.0
2013-12-06 12:50:00,79.85,79.88,79.81,79.86,91400.0,61.0886,61.1116,61.058,61.0963,91400.0
2013-12-06 13:00:00,79.87,79.93,79.81,79.86,92400.0,61.1039,61.1498,61.058,61.0963,92400.0
2013-12-06 13:10:00,79.86,79.87,79.79,79.85,36200.0,61.0963,61.1039,61.0427,61.0886,36200.0
2013-12-06 13:20:00,79.86,79.88,79.8,79.82,43200.0,61.0963,61.1116,61.0504,61.0657,43200.0
2013-12-06 13:30:00,79.83,79.94,79.8,79.94,94200.0,61.0733,61.1575,61.0504,61.1575,94200.0
2013-12-06 13:40:00,79.94,80.02,79.93,79.99,121100.0,61.1575,61.2187,61.1498,61.1958,121100.0
2013-12-06 13:50:00,79.98,80.02,79.9,79.92,61900.0,61.1881,61.2187,61.1269,61.1422,61900.0
2013-12-06 14:00:00,79.91,80.03,79.9,80.0,76300.0,61.1345,61.2264,61.1269,61.2034,76300.0
2013-12-06 14:10:00,80.0,80.05,79.98,80.0,158400.0,61.2034,61.2417,61.1881,61.2034,158400.0
2013-12-06 14:20:00,80.0,80.05,79.94,79.95,58900.0,61.2034,61.2417,61.1575,61.1651,58900.0
2013-12-06 14:30:00,79.96,79.96,79.81,79.84,89000.0,61.1728,61.1728,61.058,61.081,89000.0
2013-12-06 14:40:00,79.83,79.92,79.82,79.89,70400.0,61.0733,61.1422,61.0657,61.1192,70400.0
2013-12-06 14:50:00,79.89,79.92,79.81,79.82,40100.0,61.1192,61.1422,61.058,61.0657,40100.0
2013-12-06 15:00:00,79.82,79.85,79.79,79.83,93500.0,61.0657,61.0886,61.0427,61.0733,93500.0
2013-12-06 15:10:00,79.82,79.83,79.73,79.73,59500.0,61.0657,61.0733,60.9968,60.9968,59500.0
2013-12-06 15:20:00,79.73,79.75,79.69,79.69,61600.0,60.9968,61.0121,60.9662,60.9662,61600.0
2013-12-06 15:30:00,79.69,79.78,79.59,79.61,85900.0,60.9662,61.0351,60.8897,60.905,85900.0
2013-12-06 15:40:00,79.61,79.78,79.6,79.78,207700.0,60.905,61.0351,60.8974,61.0351,207700.0
2013-12-06 15:50:00,79.77,79.87,79.77,79.84,373900.0,61.0274,61.1039,61.0274,61.081,373900.0
2013-12-09 09:30:00,79.8,80.25,79.7,80.23,355800.0,61.0504,61.3947,60.9739,61.3794,355800.0
2013-12-09 09:40:00,80.25,80.49,80.25,80.41,209800.0,61.3947,61.5783,61.3947,61.5171,209800.0
2013-12-09 09:50:00,80.43,80.6,80.41,80.51,352100.0,61.5324,61.6624,61.5171,61.5936,352100.0
2013-12-09 10:00:00,80.51,80.52,80.36,80.37,158700.0,61.5936,61.6012,61.4788,61.4865,158700.0
2013-12-09 10:10:00,80.36,80.39,80.2,80.32,244000.0,61.4788,61.5018,61.3564,61.4482,244000.0
2013-12-09 10:20:00,80.33,80.41,80.27,80.31,198800.0,61.4559,61.5171,61.41,61.4406,198800.0
2013-12-09 10:30:00,80.31,80.31,80.14,80.2,133700.0,61.4406,61.4406,61.3105,61.3564,133700.0
2013-12-09 10:40:00,80.21,80.21,79.98,79.99,69600.0,61.3641,61.3641,61.1881,61.1958,69600.0
2013-12-09 10:50:00,79.99,80.1,79.93,79.93,109500.0,61.1958,61.2799,61.1498,61.1498,109500.0
2013-12-09 11:00:00,79.93,80.12,79.74,79.86,128500.0,61.1498,61.2952,61.0045,61.0963,128500.0
2013-12-09 11:10:00,79.86,79.96,79.81,79.81,127200.0,61.0963,61.1728,61.058,61.058,127200.0
2013-12-09 11:20:00,79.8,79.98,79.78,79.95,142400.0,61.0504,61.1881,61.0351,61.1651,142400.0
2013-12-09 11:30:00,79.96,79.97,79.81,79.86,69900.0,61.1728,61.1804,61.058,61.0963,69900.0
2013-12-09 11:40:00,79.85,79.87,79.77,79.81,99000.0,61.0886,61.1039,61.0274,61.058,99000.0
2013-12-09 11:50:00,79.81,79.85,79.72,79.83,64600.0,61.058,61.0886,60.9892,61.0733,64600.0
2013-12-09 12:00:00,79.82,79.88,79.71,79.72,65000.0,61.0657,61.1116,60.9815,60.9892,65000.0
2013-12-09 12:10:00,79.73,79.78,79.69,79.76,61200.0,60.9968,61.0351,60.9662,61.0198,61200.0
2013-12-09 12:20:00,79.76,79.79,79.66,79.69,87600.0,61.0198,61.0427,60.9433,60.9662,87600.0
2013-12-09 12:30:00,79.69,79.75,79.68,79.7,72800.0,60.9662,61.0121,60.9586,60.9739,72800.0
2013-12-09 12:40:00,79.7,79.77,79.68,79.76,78800.0,60.9739,61.0274,60.9586,61.0198,78800.0
2013-12-09 12:50:00,79.76,79.82,79.75,79.76,105700.0,61.0198,61.0657,61.0121,61.0198,105700.0
2013-12-09 13:00:00,79.75,79.78,79.66,79.78,93600.0,61.0121,61.0351,60.9433,61.0351,93600.0
2013-12-09 13:10:00,79.78,79.85,79.77,79.85,87500.0,61.0351,61.0886,61.0274,61.0886,87500.0
2013-12-09 13:20:00,79.86,79.92,79.81,79.83,98700.0,61.0963,61.1422,61.058,61.0733,98700.0
2013-12-09 13:30:00,79.84,79.86,79.8,79.82,86000.0,61.081,61.0963,61.0504,61.0657,86000.0
2013-12-09 13:40:00,79.81,79.84,79.74,79.78,52000.0,61.058,61.081,61.0045,61.0351,52000.0
2013-12-09 13:50:00,79.78,79.78,79.7,79.74,57000.0,61.0351,61.0351,60.9739,61.0045,57000.0
2013-12-09 14:00:00,79.74,79.75,79.67,79.67,68500.0,61.0045,61.0121,60.9509,60.9509,68500.0
2013-12-09 14:10:00,79.67,79.75,79.66,79.68,79100.0,60.9509,61.0121,60.9433,60.9586,79100.0
2013-12-09 14:20:00,79.68,79.69,79.65,79.67,70800.0,60.9586,60.9662,60.9356,60.9509,70800.0
2013-12-09 14:30:00,79.67,79.75,79.67,79.68,74800.0,60.9509,61.0121,60.9509,60.9586,74800.0
2013-12-09 14:40:00,79.67,79.76,79.67,79.71,96500.0,60.9509,61.0198,60.9509,60.9815,96500.0
2013-12-09 14:50:00,79.71,79.73,79.65,79.7,108500.0,60.9815,60.9968,60.9356,60.9739,108500.0
2013-12-09 15:00:00,79.69,79.74,79.68,79.71,97100.0,60.9662,61.0045,60.9586,60.9815,97100.0
2013-12-09 15:10:00,79.7,79.8,79.7,79.76,121300.0,60.9739,61.0504,60.9739,61.0198,121300.0
2013-12-09 15:20:00,79.77,79.77,79.58,79.6,139900.0,61.0274,61.0274,60.8821,60.8974,139900.0
2013-12-09 15:30:00,79.6,79.64,79.56,79.58,165400.0,60.8974,60.928,60.8668,60.8821,165400.0
2013-12-09 15:40:00,79.59,79.64,79.56,79.61,205200.0,60.8897,60.928,60.8668,60.905,205200.0
2013-12-09 15:50:00,79.62,79.62,79.53,79.61,574300.0,60.9127,60.9127,60.8438,60.905,574300.0
2013-12-10 09:30:00,79.32,79.93,79.31,79.58,444700.0,60.6832,61.1498,60.6755,60.8821,444700.0
2013-12-10 09:40:00,79.56,79.61,79.1,79.34,316800.0,60.8668,60.905,60.5149,60.6985,316800.0
2013-12-10 09:50:00,79.33,79.4,79.28,79.33,216300.0,60.6908,60.7444,60.6526,60.6908,216300.0
2013-12-10 10:00:00,79.33,79.34,79.19,79.3,219400.0,60.6908,60.6985,60.5837,60.6679,219400.0
2013-12-10 10:10:00,79.3,79.33,79.18,79.25,335500.0,60.6679,60.6908,60.5761,60.6296,335500.0
2013-12-10 10:20:00,79.24,79.3,79.06,79.07,253400.0,60.622,60.6679,60.4843,60.4919,253400.0
2013-12-10 10:30:00,79.07,79.2,79.07,79.17,130000.0,60.4919,60.5914,60.4919,60.5684,130000.0
2013-12-10 10:40:00,79.19,79.22,79.16,79.19,141800.0,60.5837,60.6067,60.5608,60.5837,141800.0
2013-12-10 10:50:00,79.19,79.19,79.04,79.04,183700.0,60.5837,60.5837,60.469,60.469,183700.0
2013-12-10 11:00:00,79.04,79.12,78.93,78.98,182100.0,60.469,60.5302,60.3848,60.4231,182100.0
2013-12-10 11:10:00,78.98,78.99,78.84,78.97,166400.0,60.4231,60.4307,60.316,60.4154,166400.0
2013-12-10 11:20:00,78.97,78.99,78.94,78.94,96800.0,60.4154,60.4307,60.3925,60.3925,96800.0
2013-12-10 11:30:00,78.94,78.94,78.75,78.76,139900.0,60.3925,60.3925,60.2471,60.2547,139900.0
2013-12-10 11:40:00,78.76,78.87,78.74,78.84,165100.0,60.2547,60.3389,60.2394,60.316,165100.0
2013-12-10 11:50:00,78.85,78.85,78.6,78.66,154600.0,60.3236,60.3236,60.1323,60.1782,154600.0
2013-12-10 12:00:00,78.68,78.68,78.47,78.49,232200.0,60.1935,60.1935,60.0329,60.0482,232200.0
2013-12-10 12:10:00,78.49,78.66,78.49,78.64,141800.0,60.0482,60.1782,60.0482,60.1629,141800.0
2013-12-10 12:20:00,78.65,78.69,78.6,78.66,132500.0,60.1706,60.2012,60.1323,60.1782,132500.0
2013-12-10 12:30:00,78.66,78.69,78.62,78.68,71800.0,60.1782,60.2012,60.1476,60.1935,71800.0
2013-12-10 12:40:00,78.68,78.71,78.63,78.71,104600.0,60.1935,60.2165,60.1553,60.2165,104600.0
2013-12-10 12:50:00,78.7,78.86,78.7,78.82,98000.0,60.2088,60.3313,60.2088,60.3007,98000.0
2013-12-10 13:00:00,78.82,78.88,78.7,78.72,138900.0,60.3007,60.3466,60.2088,60.2241,138900.0
2013-12-10 13:10:00,78.72,78.76,78.63,78.66,106200.0,60.2241,60.2547,60.1553,60.1782,106200.0
2013-12-10 13:20:00,78.66,78.66,78.49,78.51,127300.0,60.1782,60.1782,60.0482,60.0635,127300.0
2013-12-10 13:30:00,78.51,78.67,78.5,78.62,96100.0,60.0635,60.1859,60.0558,60.1476,96100.0
2013-12-10 13:40:00,78.62,78.62,78.47,78.48,99800.0,60.1476,60.1476,60.0329,60.0405,99800.0
2013-12-10 13:50:00,78.48,78.52,78.4,78.48,107300.0,60.0405,60.0711,59.9793,60.0405,107300.0
2013-12-10 14:00:00,78.47,78.5,78.44,78.49,115500.0,60.0329,60.0558,60.0099,60.0482,115500.0
2013-12-10 14:10:00,78.49,78.53,78.45,78.48,143500.0,60.0482,60.0788,60.0176,60.0405,143500.0
2013-12-10 14:20:00,78.48,78.51,78.42,78.45,289100.0,60.0405,60.0635,59.9946,60.0176,289100.0
2013-12-10 14:30:00,78.45,78.5,78.41,78.47,75200.0,60.0176,60.0558,59.987,60.0329,75200.0
2013-12-10 14:40:00,78.49,78.55,78.43,78.54,162500.0,60.0482,60.0941,60.0023,60.0864,162500.0
2013-12-10 14:50:00,78.55,78.75,78.52,78.74,138100.0,60.0941,60.2471,60.0711,60.2394,138100.0
2013-12-10 15:00:00,78.73,78.93,78.73,78.93,193900.0,60.2318,60.3848,60.2318,60.3848,193900.0
2013-12-10 15:10:00,78.92,79.05,78.87,79.01,207700.0,60.3772,60.4766,60.3389,60.446,207700.0
2013-12-10 15:20:00,79.02,79.09,78.99,79.02,176300.0,60.4537,60.5072,60.4307,60.4537,176300.0
2013-12-10 15:30:00,79.03,79.05,78.7,78.75,261500.0,60.4613,60.4766,60.2088,60.2471,261500.0
2013-12-10 15:40:00,78.74,78.83,78.58,78.58,379400.0,60.2394,60.3083,60.117,60.117,379400.0
2013-12-10 15:50:00,78.59,78.68,78.55,78.61,609500.0,60.1247,60.1935,60.0941,60.14,609500.0
2013-12-11 09:30:00,78.5,79.39,78.37,79.35,420600.0,60.0558,60.7367,59.9564,60.7061,420600.0
2013-12-11 09:40:00,79.33,79.4,79.16,79.36,254400.0,60.6908,60.7444,60.5608,60.7138,254400.0
2013-12-11 09:50:00,79.34,79.35,78.94,79.22,224700.0,60.6985,60.7061,60.3925,60.6067,224700.0
2013-12-11 10:00:00,79.19,79.29,79.07,79.21,216300.0,60.5837,60.6602,60.4919,60.599,216300.0
2013-12-11 10:10:00,79.23,79.31,79.17,79.27,228100.0,60.6143,60.6755,60.5684,60.6449,228100.0
2013-12-11 10:20:00,79.26,79.43,79.25,79.35,184400.0,60.6373,60.7673,60.6296,60.7061,184400.0
2013-12-11 10:30:00,79.35,79.56,79.32,79.53,221900.0,60.7061,60.8668,60.6832,60.8438,221900.0
2013-12-11 10:40:00,79.53,79.7,79.39,79.43,193200.0,60.8438,60.9739,60.7367,60.7673,193200.0
2013-12-11 10:50:00,79.43,79.59,79.42,79.56,206000.0,60.7673,60.8897,60.7597,60.8668,206000.0
2013-12-11 11:00:00,79.55,79.58,79.47,79.5,153700.0,60.8591,60.8821,60.7979,60.8209,153700.0
2013-12-11 11:10:00,79.5,79.58,79.39,79.48,154300.0,60.8209,60.8821,60.7367,60.8056,154300.0
2013-12-11 11:20:00,79.48,79.49,79.37,79.38,126900.0,60.8056,60.8132,60.7214,60.7291,126900.0
2013-12-11 11:30:00,79.39,79.39,79.21,79.21,150400.0,60.7367,60.7367,60.599,60.599,150400.0
2013-12-11 11:40:00,79.21,79.33,79.17,79.33,118800.0,60.599,60.6908,60.5684,60.6908,118800.0
2013-12-11 11:50:00,79.33,79.36,79.28,79.29,108400.0,60.6908,60.7138,60.6526,60.6602,108400.0
2013-12-11 12:00:00,79.29,79.33,79.21,79.3,94500.0,60.6602,60.6908,60.599,60.6679,94500.0
2013-12-11 12:10:00,79.3,79.38,79.23,79.26,122500.0,60.6679,60.7291,60.6143,60.6373,122500.0
2013-12-11 12:20:00,79.26,79.26,79.08,79.11,137100.0,60.6373,60.6373,60.4996,60.5225,137100.0
2013-12-11 12:30:00,79.1,79.37,79.1,79.37,171100.0,60.5149,60.7214,60.5149,60.7214,171100.0
2013-12-11 12:40:00,79.37,79.58,79.37,79.48,317100.0,60.7214,60.8821,60.7214,60.8056,317100.0
2013-12-11 12:50:00,79.48,79.5,79.44,79.5,108800.0,60.8056,60.8209,60.775,60.8209,108800.0
2013-12-11 13:00:00,79.5,79.56,79.46,79.47,158600.0,60.8209,60.8668,60.7903,60.7979,158600.0
2013-12-11 13:10:00,79.47,79.57,79.46,79.54,97200.0,60.7979,60.8744,60.7903,60.8515,97200.0
2013-12-11 13:20:00,79.53,79.57,79.5,79.55,100800.0,60.8438,60.8744,60.8209,60.8591,100800.0
2013-12-11 13:30:00,79.53,79.69,79.51,79.69,120300.0,60.8438,60.9662,60.8285,60.9662,120300.0
2013-12-11 13:40:00,79.69,79.75,79.6,79.69,123400.0,60.9662,61.0121,60.8974,60.9662,123400.0
2013-12-11 13:50:00,79.69,79.81,79.65,79.8,163000.0,60.9662,61.058,60.9356,61.0504,163000.0
2013-12-11 14:00:00,79.79,79.81,79.56,79.58,121400.0,61.0427,61.058,60.8668,60.8821,121400.0
2013-12-11 14:10:00,79.57,79.57,79.33,79.33,128000.0,60.8744,60.8744,60.6908,60.6908,128000.0
2013-12-11 14:20:00,79.33,79.35,79.19,79.29,129100.0,60.6908,60.7061,60.5837,60.6602,129100.0
2013-12-11 14:30:00,79.29,79.29,79.16,79.2,147500.0,60.6602,60.6602,60.5608,60.5914,147500.0
2013-12-11 14:40:00,79.21,79.21,79.15,79.15,196700.0,60.599,60.599,60.5531,60.5531,196700.0
2013-12-11 14:50:00,79.16,79.16,79.03,79.06,298100.0,60.5608,60.5608,60.4613,60.4843,298100.0
2013-12-11 15:00:00,79.06,79.11,79.05,79.1,238300.0,60.4843,60.5225,60.4766,60.5149,238300.0
2013-12-11 15:10:00,79.1,79.12,78.96,79.01,256200.0,60.5149,60.5302,60.4078,60.446,256200.0
2013-12-11 15:20:00,79.01,79.07,78.98,79.04,255300.0,60.446,60.4919,60.4231,60.469,255300.0
2013-12-11 15:30:00,79.05,79.06,78.94,78.98,267100.0,60.4766,60.4843,60.3925,60.4231,267100.0
2013-12-11 15:40:00,78.98,79.01,78.93,78.99,330700.0,60.4231,60.446,60.3848,60.4307,330700.0
2013-12-11 15:50:00,78.99,79.03,78.97,78.97,710500.0,60.4307,60.4613,60.4154,60.4154,710500.0
2013-12-12 09:30:00,78.99,79.2,78.64,78.7,290700.0,60.4307,60.5914,60.1629,60.2088,290700.0
2013-12-12 09:40:00,78.7,78.87,78.52,78.53,365000.0,60.2088,60.3389,60.0711,60.0788,365000.0
2013-12-12 09:50:00,78.52,78.7,78.32,78.68,261700.0,60.0711,60.2088,59.9181,60.1935,261700.0
2013-12-12 10:00:00,78.67,78.76,78.64,78.67,241600.0,60.1859,60.2547,60.1629,60.1859,241600.0
2013-12-12 10:10:00,78.66,78.67,78.38,78.39,173400.0,60.1782,60.1859,59.964,59.9717,173400.0
2013-12-12 10:20:00,78.38,78.7,78.28,78.64,249300.0,59.964,60.2088,59.8875,60.1629,249300.0
2013-12-12 10:30:00,78.64,78.83,78.64,78.82,251000.0,60.1629,60.3083,60.1629,60.3007,251000.0
2013-12-12 10:40:00,78.83,78.96,78.68,78.96,414100.0,60.3083,60.4078,60.1935,60.4078,414100.0
2013-12-12 10:50:00,78.95,79.05,78.88,78.89,266100.0,60.4001,60.4766,60.3466,60.3542,266100.0
2013-12-12 11:00:00,78.88,79.17,78.87,79.15,201700.0,60.3466,60.5684,60.3389,60.5531,201700.0
2013-12-12 11:10:00,79.14,79.15,79.02,79.02,164500.0,60.5455,60.5531,60.4537,60.4537,164500.0
2013-12-12 11:20:00,79.02,79.03,78.78,78.8,222300.0,60.4537,60.4613,60.27,60.2854,222300.0
2013-12-12 11:30:00,78.79,78.99,78.79,78.97,185600.0,60.2777,60.4307,60.2777,60.4154,185600.0
2013-12-12 11:40:00,78.97,78.99,78.89,78.91,96900.0,60.4154,60.4307,60.3542,60.3695,96900.0
2013-12-12 11:50:00,78.9,78.91,78.79,78.86,144200.0,60.3619,60.3695,60.2777,60.3313,144200.0
2013-12-12 12:00:00,78.85,78.86,78.69,78.72,207500.0,60.3236,60.3313,60.2012,60.2241,207500.0
2013-12-12 12:10:00,78.72,78.79,78.61,78.66,129100.0,60.2241,60.2777,60.14,60.1782,129100.0
2013-12-12 12:20:00,78.66,78.73,78.52,78.73,159900.0,60.1782,60.2318,60.0711,60.2318,159900.0
2013-12-12 12:30:00,78.72,78.81,78.66,78.79,134100.0,60.2241,60.293,60.1782,60.2777,134100.0
2013-12-12 12:40:00,78.79,78.88,78.78,78.86,134900.0,60.2777,60.3466,60.27,60.3313,134900.0
2013-12-12 12:50:00,78.86,78.9,78.82,78.83,96500.0,60.3313,60.3619,60.3007,60.3083,96500.0
2013-12-12 13:00:00,78.84,78.84,78.74,78.75,158600.0,60.316,60.316,60.2394,60.2471,158600.0
2013-12-12 13:10:00,78.75,78.79,78.68,78.77,140800.0,60.2471,60.2777,60.1935,60.2624,140800.0
2013-12-12 13:20:00,78.77,78.97,78.77,78.96,142200.0,60.2624,60.4154,60.2624,60.4078,142200.0
2013-12-12 13:30:00,78.97,79.08,78.97,79.06,104600.0,60.4154,60.4996,60.4154,60.4843,104600.0
2013-12-12 13:40:00,79.06,79.06,78.86,78.86,102300.0,60.4843,60.4843,60.3313,60.3313,102300.0
2013-12-12 13:50:00,78.86,78.94,78.85,78.91,100700.0,60.3313,60.3925,60.3236,60.3695,100700.0
2013-12-12 14:00:00,78.92,79.04,78.88,78.93,271500.0,60.3772,60.469,60.3466,60.3848,271500.0
2013-12-12 14:10:00,78.92,78.95,78.86,78.89,206400.0,60.3772,60.4001,60.3313,60.3542,206400.0
2013-12-12 14:20:00,78.89,78.98,78.88,78.91,174600.0,60.3542,60.4231,60.3466,60.3695,174600.0
2013-12-12 14:30:00,78.9,78.91,78.81,78.82,115700.0,60.3619,60.3695,60.293,60.3007,115700.0
2013-12-12 14:40:00,78.82,78.85,78.79,78.83,121800.0,60.3007,60.3236,60.2777,60.3083,121800.0
2013-12-12 14:50:00,78.83,78.96,78.83,78.91,147100.0,60.3083,60.4078,60.3083,60.3695,147100.0
2013-12-12 15:00:00,78.91,78.92,78.72,78.75,136900.0,60.3695,60.3772,60.2241,60.2471,136900.0
2013-12-12 15:10:00,78.76,78.81,78.69,78.74,210000.0,60.2547,60.293,60.2012,60.2394,210000.0
2013-12-12 15:20:00,78.74,78.93,78.74,78.9,185200.0,60.2394,60.3848,60.2394,60.3619,185200.0
2013-12-12 15:30:00,78.9,78.92,78.75,78.78,193500.0,60.3619,60.3772,60.2471,60.27,193500.0
2013-12-12 15:40:00,78.78,78.8,78.64,78.65,337000.0,60.27,60.2854,60.1629,60.1706,337000.0
2013-12-12 15:50:00,78.64,78.65,78.51,78.54,704400.0,60.1629,60.1706,60.0635,60.0864,704400.0
2013-12-13 09:30:00,79.1,79.2,78.54,78.56,383000.0,60.5149,60.5914,60.0864,60.1017,383000.0
2013-12-13 09:40:00,78.55,79.09,78.52,79.08,270000.0,60.0941,60.5072,60.0711,60.4996,270000.0
2013-12-13 09:50:00,79.08,79.12,78.74,78.78,127700.0,60.4996,60.5302,60.2394,60.27,127700.0
2013-12-13 10:00:00,78.79,78.9,78.77,78.85,153200.0,60.2777,60.3619,60.2624,60.3236,153200.0
2013-12-13 10:10:00,78.85,78.85,78.57,78.67,135200.0,60.3236,60.3236,60.1094,60.1859,135200.0
2013-12-13 10:20:00,78.67,78.77,78.59,78.7,135000.0,60.1859,60.2624,60.1247,60.2088,135000.0
2013-12-13 10:30:00,78.7,78.79,78.7,78.75,155700.0,60.2088,60.2777,60.2088,60.2471,155700.0
2013-12-13 10:40:00,78.75,79.07,78.75,79.04,236700.0,60.2471,60.4919,60.2471,60.469,236700.0
2013-12-13 10:50:00,79.04,79.24,79.02,79.19,186400.0,60.469,60.622,60.4537,60.5837,186400.0
2013-12-13 11:00:00,79.19,79.21,78.99,79.0,137700.0,60.5837,60.599,60.4307,60.4384,137700.0
2013-12-13 11:10:00,79.01,79.11,78.96,79.06,129300.0,60.446,60.5225,60.4078,60.4843,129300.0
2013-12-13 11:20:00,79.06,79.2,79.05,79.14,116500.0,60.4843,60.5914,60.4766,60.5455,116500.0
2013-12-13 11:30:00,79.14,79.17,79.09,79.14,136600.0,60.5455,60.5684,60.5072,60.5455,136600.0
2013-12-13 11:40:00,79.14,79.38,79.13,79.34,215400.0,60.5455,60.7291,60.5378,60.6985,215400.0
2013-12-13 11:50:00,79.34,79.5,79.33,79.39,282200.0,60.6985,60.8209,60.6908,60.7367,282200.0
2013-12-13 12:00:00,79.39,79.41,79.32,79.32,116900.0,60.7367,60.752,60.6832,60.6832,116900.0
2013-12-13 12:10:00,79.33,79.4,79.25,79.39,115800.0,60.6908,60.7444,60.6296,60.7367,115800.0
2013-12-13 12:20:00,79.39,79.57,79.39,79.56,170000.0,60.7367,60.8744,60.7367,60.8668,170000.0
2013-12-13 12:30:00,79.56,79.57,79.43,79.48,89900.0,60.8668,60.8744,60.7673,60.8056,89900.0
2013-12-13 12:40:00,79.49,79.49,79.33,79.34,110900.0,60.8132,60.8132,60.6908,60.6985,110900.0
2013-12-13 12:50:00,79.34,79.39,79.29,79.39,81600.0,60.6985,60.7367,60.6602,60.7367,81600.0
2013-12-13 13:00:00,79.39,79.49,79.39,79.43,101500.0,60.7367,60.8132,60.7367,60.7673,101500.0
2013-12-13 13:10:00,79.43,79.49,79.4,79.46,89600.0,60.7673,60.8132,60.7444,60.7903,89600.0
2013-12-13 13:20:00,79.45,79.45,79.37,79.45,101600.0,60.7826,60.7826,60.7214,60.7826,101600.0
2013-12-13 13:30:00,79.45,79.56,79.42,79.53,102700.0,60.7826,60.8668,60.7597,60.8438,102700.0
2013-12-13 13:40:00,79.51,79.51,79.36,79.4,124800.0,60.8285,60.8285,60.7138,60.7444,124800.0
2013-12-13 13:50:00,79.39,79.4,79.27,79.29,73500.0,60.7367,60.7444,60.6449,60.6602,73500.0
2013-12-13 14:00:00,79.29,79.3,79.1,79.17,114700.0,60.6602,60.6679,60.5149,60.5684,114700.0
2013-12-13 14:10:00,79.16,79.17,79.03,79.09,99200.0,60.5608,60.5684,60.4613,60.5072,99200.0
2013-12-13 14:20:00,79.09,79.1,78.93,78.95,123100.0,60.5072,60.5149,60.3848,60.4001,123100.0
2013-12-13 14:30:00,78.94,79.02,78.91,78.98,136900.0,60.3925,60.4537,60.3695,60.4231,136900.0
2013-12-13 14:40:00,78.98,79.06,78.97,79.06,91200.0,60.4231,60.4843,60.4154,60.4843,91200.0
2013-12-13 14:50:00,79.06,79.14,79.03,79.13,88900.0,60.4843,60.5455,60.4613,60.5378,88900.0
2013-12-13 15:00:00,79.13,79.2,79.13,79.18,91500.0,60.5378,60.5914,60.5378,60.5761,91500.0
2013-12-13 15:10:00,79.19,79.19,79.1,79.19,119200.0,60.5837,60.5837,60.5149,60.5837,119200.0
2013-12-13 15:20:00,79.2,79.22,79.14,79.18,116900.0,60.5914,60.6067,60.5455,60.5761,116900.0
2013-12-13 15:30:00,79.18,79.26,79.04,79.06,241600.0,60.5761,60.6373,60.469,60.4843,241600.0
2013-12-13 15:40:00,79.05,79.13,79.04,79.12,238900.0,60.4766,60.5378,60.469,60.5302,238900.0
2013-12-13 15:50:00,79.12,79.16,78.97,79.01,486500.0,60.5302,60.5608,60.4154,60.446,486500.0
2013-12-16 09:30:00,79.23,79.76,79.11,79.5,355200.0,60.6143,61.0198,60.5225,60.8209,355200.0
2013-12-16 09:40:00,79.5,79.73,79.46,79.47,212800.0,60.8209,60.9968,60.7903,60.7979,212800.0
2013-12-16 09:50:00,79.47,79.57,79.41,79.43,271500.0,60.7979,60.8744,60.752,60.7673,271500.0
2013-12-16 10:00:00,79.44,79.51,79.2,79.22,156100.0,60.775,60.8285,60.5914,60.6067,156100.0
2013-12-16 10:10:00,79.22,79.4,79.09,79.1,149200.0,60.6067,60.7444,60.5072,60.5149,149200.0
2013-12-16 10:20:00,79.11,79.27,79.01,79.26,144000.0,60.5225,60.6449,60.446,60.6373,144000.0
2013-12-16 10:30:00,79.26,79.3,79.08,79.11,158100.0,60.6373,60.6679,60.4996,60.5225,158100.0
2013-12-16 10:40:00,79.11,79.22,79.06,79.16,137700.0,60.5225,60.6067,60.4843,60.5608,137700.0
2013-12-16 10:50:00,79.16,79.23,79.06,79.09,143300.0,60.5608,60.6143,60.4843,60.5072,143300.0
2013-12-16 11:00:00,79.09,79.16,79.0,79.14,138600.0,60.5072,60.5608,60.4384,60.5455,138600.0
2013-12-16 11:10:00,79.14,79.35,79.13,79.28,189100.0,60.5455,60.7061,60.5378,60.6526,189100.0
2013-12-16 11:20:00,79.28,79.36,79.2,79.35,156000.0,60.6526,60.7138,60.5914,60.7061,156000.0
2013-12-16 11:30:00,79.35,79.43,79.28,79.28,131900.0,60.7061,60.7673,60.6526,60.6526,131900.0
2013-12-16 11:40:00,79.28,79.36,79.25,79.27,123000.0,60.6526,60.7138,60.6296,60.6449,123000.0
2013-12-16 11:50:00,79.26,79.27,79.22,79.23,96400.0,60.6373,60.6449,60.6067,60.6143,96400.0
2013-12-16 12:00:00,79.24,79.26,79.02,79.14,143800.0,60.622,60.6373,60.4537,60.5455,143800.0
2013-12-16 12:10:00,79.14,79.14,79.04,79.12,94900.0,60.5455,60.5455,60.469,60.5302,94900.0
2013-12-16 12:20:00,79.12,79.15,79.08,79.13,80200.0,60.5302,60.5531,60.4996,60.5378,80200.0
2013-12-16 12:30:00,79.13,79.17,79.1,79.14,88900.0,60.5378,60.5684,60.5149,60.5455,88900.0
2013-12-16 12:40:00,79.15,79.17,79.13,79.13,89800.0,60.5531,60.5684,60.5378,60.5378,89800.0
2013-12-16 12:50:00,79.13,79.17,79.06,79.07,82800.0,60.5378,60.5684,60.4843,60.4919,82800.0
2013-12-16 13:00:00,79.07,79.08,78.93,79.01,119800.0,60.4919,60.4996,60.3848,60.446,119800.0
2013-12-16 13:10:00,79.01,79.06,78.98,79.02,96800.0,60.446,60.4843,60.4231,60.4537,96800.0
2013-12-16 13:20:00,79.01,79.14,78.97,79.12,149900.0,60.446,60.5455,60.4154,60.5302,149900.0
2013-12-16 13:30:00,79.11,79.15,79.08,79.1,118700.0,60.5225,60.5531,60.4996,60.5149,118700.0
2013-12-16 13:40:00,79.11,79.11,78.99,79.11,101200.0,60.5225,60.5225,60.4307,60.5225,101200.0
2013-12-16 13:50:00,79.1,79.17,79.06,79.15,125500.0,60.5149,60.5684,60.4843,60.5531,125500.0
2013-12-16 14:00:00,79.15,79.22,79.12,79.13,144000.0,60.5531,60.6067,60.5302,60.5378,144000.0
2013-12-16 14:10:00,79.12,79.17,79.11,79.11,86200.0,60.5302,60.5684,60.5225,60.5225,86200.0
2013-12-16 14:20:00,79.1,79.13,79.05,79.07,74200.0,60.5149,60.5378,60.4766,60.4919,74200.0
2013-12-16 14:30:00,79.08,79.16,79.07,79.16,114600.0,60.4996,60.5608,60.4919,60.5608,114600.0
2013-12-16 14:40:00,79.15,79.43,79.15,79.32,311200.0,60.5531,60.7673,60.5531,60.6832,311200.0
2013-12-16 14:50:00,79.32,79.33,79.24,79.27,92400.0,60.6832,60.6908,60.622,60.6449,92400.0
2013-12-16 15:00:00,79.27,79.33,79.2,79.31,97000.0,60.6449,60.6908,60.5914,60.6755,97000.0
2013-12-16 15:10:00,79.31,79.36,79.25,79.26,119300.0,60.6755,60.7138,60.6296,60.6373,119300.0
2013-12-16 15:20:00,79.25,79.27,79.16,79.21,127000.0,60.6296,60.6449,60.5608,60.599,127000.0
2013-12-16 15:30:00,79.21,79.22,79.17,79.18,138600.0,60.599,60.6067,60.5684,60.5761,138600.0
2013-12-16 15:40:00,79.19,79.25,79.17,79.22,230600.0,60.5837,60.6296,60.5684,60.6067,230600.0
2013-12-16 15:50:00,79.21,79.23,79.08,79.1,449500.0,60.599,60.6143,60.4996,60.5149,449500.0
2013-12-17 09:30:00,79.37,79.4,79.02,79.02,263600.0,60.7214,60.7444,60.4537,60.4537,263600.0
2013-12-17 09:40:00,79.02,79.2,79.0,79.11,172600.0,60.4537,60.5914,60.4384,60.5225,172600.0
2013-12-17 09:50:00,79.1,79.19,79.03,79.16,204100.0,60.5149,60.5837,60.4613,60.5608,204100.0
2013-12-17 10:00:00,79.16,79.31,79.11,79.25,211700.0,60.5608,60.6755,60.5225,60.6296,211700.0
2013-12-17 10:10:00,79.25,79.32,79.13,79.14,123200.0,60.6296,60.6832,60.5378,60.5455,123200.0
2013-12-17 10:20:00,79.15,79.3,79.14,79.23,115600.0,60.5531,60.6679,60.5455,60.6143,115600.0
2013-12-17 10:30:00,79.23,79.28,79.14,79.27,117200.0,60.6143,60.6526,60.5455,60.6449,117200.0
2013-12-17 10:40:00,79.25,79.26,79.08,79.1,146600.0,60.6296,60.6373,60.4996,60.5149,146600.0
2013-12-17 10:50:00,79.09,79.09,78.87,78.88,84500.0,60.5072,60.5072,60.3389,60.3466,84500.0
2013-12-17 11:00:00,78.88,78.95,78.78,78.92,131000.0,60.3466,60.4001,60.27,60.3772,131000.0
2013-12-17 11:10:00,78.92,78.94,78.82,78.85,120000.0,60.3772,60.3925,60.3007,60.3236,120000.0
2013-12-17 11:20:00,78.85,78.88,78.65,78.67,120400.0,60.3236,60.3466,60.1706,60.1859,120400.0
2013-12-17 11:30:00,78.67,78.72,78.63,78.72,94900.0,60.1859,60.2241,60.1553,60.2241,94900.0
2013-12-17 11:40:00,78.72,78.86,78.7,78.84,125600.0,60.2241,60.3313,60.2088,60.316,125600.0
2013-12-17 11:50:00,78.84,78.91,78.81,78.85,95400.0,60.316,60.3695,60.293,60.3236,95400.0
2013-12-17 12:00:00,78.84,78.86,78.83,78.84,80000.0,60.316,60.3313,60.3083,60.316,80000.0
2013-12-17 12:10:00,78.84,78.89,78.79,78.79,104900.0,60.316,60.3542,60.2777,60.2777,104900.0
2013-12-17 12:20:00,78.79,78.8,78.75,78.78,104800.0,60.2777,60.2854,60.2471,60.27,104800.0
2013-12-17 12:30:00,78.79,78.85,78.77,78.83,90900.0,60.2777,60.3236,60.2624,60.3083,90900.0
2013-12-17 12:40:00,78.83,78.95,78.82,78.95,104400.0,60.3083,60.4001,60.3007,60.4001,104400.0
2013-12-17 12:50:00,78.95,79.01,78.93,78.94,93700.0,60.4001,60.446,60.3848,60.3925,93700.0
2013-12-17 13:00:00,78.93,78.97,78.9,78.91,78500.0,60.3848,60.4154,60.3619,60.3695,78500.0
2013-12-17 13:10:00,78.92,78.96,78.89,78.94,54100.0,60.3772,60.4078,60.3542,60.3925,54100.0
2013-12-17 13:20:00,78.95,78.97,78.92,78.94,69100.0,60.4001,60.4154,60.3772,60.3925,69100.0
2013-12-17 13:30:00,78.95,79.04,78.93,78.97,77400.0,60.4001,60.469,60.3848,60.4154,77400.0
2013-12-17 13:40:00,78.96,78.97,78.84,78.84,54800.0,60.4078,60.4154,60.316,60.316,54800.0
2013-12-17 13:50:00,78.83,78.87,78.79,78.86,60800.0,60.3083,60.3389,60.2777,60.3313,60800.0
2013-12-17 14:00:00,78.87,78.88,78.82,78.84,134800.0,60.3389,60.3466,60.3007,60.316,134800.0
2013-12-17 14:10:00,78.85,78.85,78.78,78.78,156600.0,60.3236,60.3236,60.27,60.27,156600.0
2013-12-17 14:20:00,78.78,78.86,78.78,78.83,97600.0,60.27,60.3313,60.27,60.3083,97600.0
2013-12-17 14:30:00,78.84,78.85,78.73,78.75,141800.0,60.316,60.3236,60.2318,60.2471,141800.0
2013-12-17 14:40:00,78.75,78.88,78.75,78.86,138000.0,60.2471,60.3466,60.2471,60.3313,138000.0
2013-12-17 14:50:00,78.85,78.85,78.75,78.76,92500.0,60.3236,60.3236,60.2471,60.2547,92500.0
2013-12-17 15:00:00,78.75,78.81,78.74,78.81,177100.0,60.2471,60.293,60.2394,60.293,177100.0
2013-12-17 15:10:00,78.8,78.81,78.78,78.79,96300.0,60.2854,60.293,60.27,60.2777,96300.0
2013-12-17 15:20:00,78.79,78.85,78.79,78.81,119100.0,60.2777,60.3236,60.2777,60.293,119100.0
2013-12-17 15:30:00,78.82,78.84,78.73,78.78,168600.0,60.3007,60.316,60.2318,60.27,168600.0
2013-12-17 15:40:00,78.79,78.79,78.71,78.78,278100.0,60.2777,60.2777,60.2165,60.27,278100.0
2013-12-17 15:50:00,78.78,78.78,78.61,78.62,605400.0,60.27,60.27,60.14,60.1476,605400.0
2013-12-18 09:30:00,78.82,79.2,78.69,79.17,198100.0,60.3007,60.5914,60.2012,60.5684,198100.0
2013-12-18 09:40:00,79.16,79.33,79.1,79.29,154300.0,60.5608,60.6908,60.5149,60.6602,154300.0
2013-12-18 09:50:00,79.27,79.29,79.11,79.26,114800.0,60.6449,60.6602,60.5225,60.6373,114800.0
2013-12-18 10:00:00,79.27,79.44,79.25,79.42,169500.0,60.6449,60.775,60.6296,60.7597,169500.0
2013-12-18 10:10:00,79.43,79.46,79.31,79.31,93700.0,60.7673,60.7903,60.6755,60.6755,93700.0
2013-12-18 10:20:00,79.31,79.31,79.04,79.11,142500.0,60.6755,60.6755,60.469,60.5225,142500.0
2013-12-18 10:30:00,79.11,79.2,79.02,79.02,184900.0,60.5225,60.5914,60.4537,60.4537,184900.0
2013-12-18 10:40:00,79.02,79.1,79.02,79.08,130000.0,60.4537,60.5149,60.4537,60.4996,130000.0
2013-12-18 10:50:00,79.09,79.1,78.99,79.09,97800.0,60.5072,60.5149,60.4307,60.5072,97800.0
2013-12-18 11:00:00,79.08,79.11,78.91,78.94,165800.0,60.4996,60.5225,60.3695,60.3925,165800.0
2013-12-18 11:10:00,78.94,78.96,78.85,78.96,89800.0,60.3925,60.4078,60.3236,60.4078,89800.0
2013-12-18 11:20:00,78.96,78.97,78.89,78.94,91900.0,60.4078,60.4154,60.3542,60.3925,91900.0
2013-12-18 11:30:00,78.93,78.94,78.85,78.92,97300.0,60.3848,60.3925,60.3236,60.3772,97300.0
2013-12-18 11:40:00,78.91,78.91,78.71,78.75,91400.0,60.3695,60.3695,60.2165,60.2471,91400.0
2013-12-18 11:50:00,78.76,78.86,78.74,78.84,83500.0,60.2547,60.3313,60.2394,60.316,83500.0
2013-12-18 12:00:00,78.85,78.99,78.81,78.97,109700.0,60.3236,60.4307,60.293,60.4154,109700.0
2013-12-18 12:10:00,78.96,79.0,78.88,78.89,114300.0,60.4078,60.4384,60.3466,60.3542,114300.0
2013-12-18 12:20:00,78.89,78.91,78.8,78.89,71700.0,60.3542,60.3695,60.2854,60.3542,71700.0
2013-12-18 12:30:00,78.89,78.92,78.88,78.88,68900.0,60.3542,60.3772,60.3466,60.3466,68900.0
2013-12-18 12:40:00,78.88,78.97,78.88,78.96,84400.0,60.3466,60.4154,60.3466,60.4078,84400.0
2013-12-18 12:50:00,78.96,78.97,78.88,78.91,106500.0,60.4078,60.4154,60.3466,60.3695,106500.0
2013-12-18 13:00:00,78.9,78.92,78.8,78.82,102700.0,60.3619,60.3772,60.2854,60.3007,102700.0
2013-12-18 13:10:00,78.81,78.83,78.59,78.65,143400.0,60.293,60.3083,60.1247,60.1706,143400.0
2013-12-18 13:20:00,78.66,78.81,78.63,78.79,88100.0,60.1782,60.293,60.1553,60.2777,88100.0
2013-12-18 13:30:00,78.78,78.79,78.67,78.76,64900.0,60.27,60.2777,60.1859,60.2547,64900.0
2013-12-18 13:40:00,78.77,78.83,78.72,78.81,61000.0,60.2624,60.3083,60.2241,60.293,61000.0
2013-12-18 13:50:00,78.82,78.94,78.72,78.81,112700.0,60.3007,60.3925,60.2241,60.293,112700.0
2013-12-18 14:00:00,78.82,79.85,78.31,79.78,405800.0,60.3007,61.0886,59.9105,61.0351,405800.0
2013-12-18 14:10:00,79.78,79.85,79.36,79.5,271400.0,61.0351,61.0886,60.7138,60.8209,271400.0
2013-12-18 14:20:00,79.47,79.73,79.44,79.53,237800.0,60.7979,60.9968,60.775,60.8438,237800.0
2013-12-18 14:30:00,79.53,79.75,79.47,79.74,505700.0,60.8438,61.0121,60.7979,61.0045,505700.0
2013-12-18 14:40:00,79.75,79.76,79.58,79.6,384900.0,61.0121,61.0198,60.8821,60.8974,384900.0
2013-12-18 14:50:00,79.62,79.76,79.61,79.72,247100.0,60.9127,61.0198,60.905,60.9892,247100.0
2013-12-18 15:00:00,79.72,79.75,79.59,79.75,226000.0,60.9892,61.0121,60.8897,61.0121,226000.0
2013-12-18 15:10:00,79.75,79.95,79.71,79.95,655500.0,61.0121,61.1651,60.9815,61.1651,655500.0
2013-12-18 15:20:00,79.95,79.98,79.63,79.68,341000.0,61.1651,61.1881,60.9203,60.9586,341000.0
2013-12-18 15:30:00,79.68,79.94,79.67,79.93,429600.0,60.9586,61.1575,60.9509,61.1498,429600.0
2013-12-18 15:40:00,79.92,79.95,79.79,79.81,405400.0,61.1422,61.1651,61.0427,61.058,405400.0
2013-12-18 15:50:00,79.8,80.06,79.79,80.05,784300.0,61.0504,61.2493,61.0427,61.2417,784300.0
2013-12-19 09:30:00,80.08,80.47,80.02,80.34,300600.0,61.2646,61.563,61.2187,61.4635,300600.0
2013-12-19 09:40:00,80.33,80.38,80.13,80.17,174900.0,61.4559,61.4941,61.3029,61.3335,174900.0
2013-12-19 09:50:00,80.18,80.25,80.11,80.16,140500.0,61.3411,61.3947,61.2876,61.3258,140500.0
2013-12-19 10:00:00,80.16,80.26,80.04,80.07,158600.0,61.3258,61.4023,61.234,61.257,158600.0
2013-12-19 10:10:00,80.07,80.09,79.88,79.98,220600.0,61.257,61.2723,61.1116,61.1881,220600.0
2013-12-19 10:20:00,79.98,80.15,79.88,80.14,115700.0,61.1881,61.3182,61.1116,61.3105,115700.0
2013-12-19 10:30:00,80.14,80.16,79.8,79.87,173500.0,61.3105,61.3258,61.0504,61.1039,173500.0
2013-12-19 10:40:00,79.87,80.0,79.82,79.84,131000.0,61.1039,61.2034,61.0657,61.081,131000.0
2013-12-19 10:50:00,79.84,79.89,79.72,79.84,233400.0,61.081,61.1192,60.9892,61.081,233400.0
2013-12-19 11:00:00,79.84,79.97,79.81,79.91,133300.0,61.081,61.1804,61.058,61.1345,133300.0
2013-12-19 11:10:00,79.91,79.96,79.81,79.86,144600.0,61.1345,61.1728,61.058,61.0963,144600.0
2013-12-19 11:20:00,79.86,79.98,79.84,79.95,132700.0,61.0963,61.1881,61.081,61.1651,132700.0
2013-12-19 11:30:00,79.95,79.95,79.64,79.73,272400.0,61.1651,61.1651,60.928,60.9968,272400.0
2013-12-19 11:40:00,79.74,79.82,79.72,79.76,157300.0,61.0045,61.0657,60.9892,61.0198,157300.0
2013-12-19 11:50:00,79.76,79.78,79.71,79.74,157200.0,61.0198,61.0351,60.9815,61.0045,157200.0
2013-12-19 12:00:00,79.75,79.82,79.64,79.75,144600.0,61.0121,61.0657,60.928,61.0121,144600.0
2013-12-19 12:10:00,79.75,79.9,79.74,79.85,126200.0,61.0121,61.1269,61.0045,61.0886,126200.0
2013-12-19 12:20:00,79.85,79.9,79.77,79.79,106500.0,61.0886,61.1269,61.0274,61.0427,106500.0
2013-12-19 12:30:00,79.79,79.8,79.64,79.67,86000.0,61.0427,61.0504,60.928,60.9509,86000.0
2013-12-19 12:40:00,79.69,79.92,79.67,79.91,176700.0,60.9662,61.1422,60.9509,61.1345,176700.0
2013-12-19 12:50:00,79.91,79.96,79.9,79.92,124500.0,61.1345,61.1728,61.1269,61.1422,124500.0
2013-12-19 13:00:00,79.92,80.06,79.88,80.06,240000.0,61.1422,61.2493,61.1116,61.2493,240000.0
2013-12-19 13:10:00,80.05,80.07,79.91,79.97,140500.0,61.2417,61.257,61.1345,61.1804,140500.0
2013-12-19 13:20:00,79.97,80.01,79.93,80.0,79900.0,61.1804,61.2111,61.1498,61.2034,79900.0
2013-12-19 13:30:00,79.99,80.02,79.98,80.0,192400.0,61.1958,61.2187,61.1881,61.2034,192400.0
2013-12-19 13:40:00,80.0,80.16,79.99,80.14,199500.0,61.2034,61.3258,61.1958,61.3105,199500.0
2013-12-19 13:50:00,80.14,80.16,80.12,80.12,124200.0,61.3105,61.3258,61.2952,61.2952,124200.0
2013-12-19 14:00:00,80.12,80.15,80.09,80.15,127300.0,61.2952,61.3182,61.2723,61.3182,127300.0
2013-12-19 14:10:00,80.15,80.16,79.99,80.01,119000.0,61.3182,61.3258,61.1958,61.2111,119000.0
2013-12-19 14:20:00,80.0,80.0,79.86,79.99,131800.0,61.2034,61.2034,61.0963,61.1958,131800.0
2013-12-19 14:30:00,79.99,80.01,79.94,79.97,129500.0,61.1958,61.2111,61.1575,61.1804,129500.0
2013-12-19 14:40:00,79.97,80.01,79.95,79.95,108300.0,61.1804,61.2111,61.1651,61.1651,108300.0
2013-12-19 14:50:00,79.95,79.99,79.9,79.98,120400.0,61.1651,61.1958,61.1269,61.1881,120400.0
2013-12-19 15:00:00,79.98,80.02,79.92,79.92,178900.0,61.1881,61.2187,61.1422,61.1422,178900.0
2013-12-19 15:10:00,79.92,80.01,79.92,80.0,106200.0,61.1422,61.2111,61.1422,61.2034,106200.0
2013-12-19 15:20:00,80.0,80.01,79.96,79.99,128900.0,61.2034,61.2111,61.1728,61.1958,128900.0
2013-12-19 15:30:00,79.99,80.04,79.92,80.02,197400.0,61.1958,61.234,61.1422,61.2187,197400.0
2013-12-19 15:40:00,80.01,80.07,79.9,79.92,285600.0,61.2111,61.257,61.1269,61.1422,285600.0
2013-12-19 15:50:00,79.92,80.01,79.83,79.95,518800.0,61.1422,61.2111,61.0733,61.1651,518800.0
2013-12-20 09:30:00,80.3,80.57,80.15,80.46,1760800.0,61.4329,61.6395,61.3182,61.5553,1760800.0
2013-12-20 09:40:00,80.46,80.8,80.4,80.77,278300.0,61.5553,61.8154,61.5094,61.7925,278300.0
2013-12-20 09:50:00,80.8,80.83,80.59,80.67,200500.0,61.8154,61.8384,61.6548,61.716,200500.0
2013-12-20 10:00:00,80.66,80.75,80.26,80.3,222900.0,61.7083,61.7772,61.4023,61.4329,222900.0
2013-12-20 10:10:00,80.29,80.42,80.24,80.42,123700.0,61.4253,61.5247,61.387,61.5247,123700.0
2013-12-20 10:20:00,80.42,80.47,80.37,80.4,155100.0,61.5247,61.563,61.4865,61.5094,155100.0
2013-12-20 10:30:00,80.4,80.5,80.39,80.45,105200.0,61.5094,61.5859,61.5018,61.5477,105200.0
2013-12-20 10:40:00,80.45,80.46,80.32,80.35,181800.0,61.5477,61.5553,61.4482,61.4712,181800.0
2013-12-20 10:50:00,80.34,80.35,80.18,80.23,82600.0,61.4635,61.4712,61.3411,61.3794,82600.0
2013-12-20 11:00:00,80.23,80.32,80.12,80.31,108500.0,61.3794,61.4482,61.2952,61.4406,108500.0
2013-12-20 11:10:00,80.31,80.38,80.31,80.35,90000.0,61.4406,61.4941,61.4406,61.4712,90000.0
2013-12-20 11:20:00,80.35,80.38,80.3,80.3,110400.0,61.4712,61.4941,61.4329,61.4329,110400.0
2013-12-20 11:30:00,80.3,80.44,80.3,80.42,105300.0,61.4329,61.54,61.4329,61.5247,105300.0
2013-12-20 11:40:00,80.42,80.44,80.34,80.4,105700.0,61.5247,61.54,61.4635,61.5094,105700.0
2013-12-20 11:50:00,80.4,80.42,80.29,80.34,70900.0,61.5094,61.5247,61.4253,61.4635,70900.0
2013-12-20 12:00:00,80.33,80.41,80.31,80.36,82100.0,61.4559,61.5171,61.4406,61.4788,82100.0
2013-12-20 12:10:00,80.35,80.41,80.31,80.39,65500.0,61.4712,61.5171,61.4406,61.5018,65500.0
2013-12-20 12:20:00,80.39,80.46,80.36,80.43,116400.0,61.5018,61.5553,61.4788,61.5324,116400.0
2013-12-20 12:30:00,80.42,80.49,80.38,80.43,117300.0,61.5247,61.5783,61.4941,61.5324,117300.0
2013-12-20 12:40:00,80.41,80.46,80.36,80.43,88500.0,61.5171,61.5553,61.4788,61.5324,88500.0
2013-12-20 12:50:00,80.44,80.48,80.34,80.34,90200.0,61.54,61.5706,61.4635,61.4635,90200.0
2013-12-20 13:00:00,80.35,80.45,80.35,80.41,54800.0,61.4712,61.5477,61.4712,61.5171,54800.0
2013-12-20 13:10:00,80.41,80.42,80.3,80.3,122800.0,61.5171,61.5247,61.4329,61.4329,122800.0
2013-12-20 13:20:00,80.3,80.43,80.24,80.43,91100.0,61.4329,61.5324,61.387,61.5324,91100.0
2013-12-20 13:30:00,80.43,80.45,80.38,80.42,89300.0,61.5324,61.5477,61.4941,61.5247,89300.0
2013-12-20 13:40:00,80.43,80.43,80.29,80.34,73500.0,61.5324,61.5324,61.4253,61.4635,73500.0
2013-12-20 13:50:00,80.35,80.45,80.34,80.43,66600.0,61.4712,61.5477,61.4635,61.5324,66600.0
2013-12-20 14:00:00,80.43,80.46,80.4,80.43,111600.0,61.5324,61.5553,61.5094,61.5324,111600.0
2013-12-20 14:10:00,80.43,80.5,80.41,80.5,74800.0,61.5324,61.5859,61.5171,61.5859,74800.0
2013-12-20 14:20:00,80.5,80.52,80.45,80.52,79600.0,61.5859,61.6012,61.5477,61.6012,79600.0
2013-12-20 14:30:00,80.51,80.55,80.49,80.53,113800.0,61.5936,61.6242,61.5783,61.6089,113800.0
2013-12-20 14:40:00,80.53,80.57,80.51,80.55,101500.0,61.6089,61.6395,61.5936,61.6242,101500.0
2013-12-20 14:50:00,80.54,80.55,80.51,80.52,105500.0,61.6165,61.6242,61.5936,61.6012,105500.0
2013-12-20 15:00:00,80.52,80.53,80.45,80.49,115800.0,61.6012,61.6089,61.5477,61.5783,115800.0
2013-12-20 15:10:00,80.49,80.54,80.44,80.44,126000.0,61.5783,61.6165,61.54,61.54,126000.0
2013-12-20 15:20:00,80.44,80.45,80.36,80.41,190600.0,61.54,61.5477,61.4788,61.5171,190600.0
2013-12-20 15:30:00,80.41,80.45,80.36,80.45,269600.0,61.5171,61.5477,61.4788,61.5477,269600.0
2013-12-20 15:40:00,80.45,80.5,80.32,80.36,354300.0,61.5477,61.5859,61.4482,61.4788,354300.0
2013-12-20 15:50:00,80.35,80.36,80.05,80.14,1338600.0,61.4712,61.4788,61.2417,61.3105,1338600.0
2013-12-23 09:30:00,80.3,80.64,80.04,80.48,256700.0,61.4329,61.693,61.234,61.5706,256700.0
2013-12-23 09:40:00,80.5,80.5,80.34,80.36,163000.0,61.5859,61.5859,61.4635,61.4788,163000.0
2013-12-23 09:50:00,80.36,80.42,80.24,80.33,112200.0,61.4788,61.5247,61.387,61.4559,112200.0
2013-12-23 10:00:00,80.32,80.53,80.26,80.5,140800.0,61.4482,61.6089,61.4023,61.5859,140800.0
2013-12-23 10:10:00,80.5,80.58,80.41,80.42,126500.0,61.5859,61.6471,61.5171,61.5247,126500.0
2013-12-23 10:20:00,80.44,80.58,80.38,80.56,114400.0,61.54,61.6471,61.4941,61.6318,114400.0
2013-12-23 10:30:00,80.58,80.62,80.53,80.61,88400.0,61.6471,61.6777,61.6089,61.6701,88400.0
2013-12-23 10:40:00,80.62,80.75,80.6,80.73,114300.0,61.6777,61.7772,61.6624,61.7619,114300.0
2013-12-23 10:50:00,80.73,80.75,80.59,80.66,95400.0,61.7619,61.7772,61.6548,61.7083,95400.0
2013-12-23 11:00:00,80.67,80.67,80.61,80.66,79000.0,61.716,61.716,61.6701,61.7083,79000.0
2013-12-23 11:10:00,80.65,80.75,80.64,80.74,93000.0,61.7007,61.7772,61.693,61.7695,93000.0
2013-12-23 11:20:00,80.74,80.81,80.7,80.81,112100.0,61.7695,61.8231,61.7389,61.8231,112100.0
2013-12-23 11:30:00,80.82,80.86,80.79,80.85,111000.0,61.8307,61.8613,61.8078,61.8537,111000.0
2013-12-23 11:40:00,80.85,80.92,80.84,80.88,100000.0,61.8537,61.9072,61.846,61.8766,100000.0
2013-12-23 11:50:00,80.87,80.92,80.81,80.9,93500.0,61.869,61.9072,61.8231,61.8919,93500.0
2013-12-23 12:00:00,80.9,80.93,80.86,80.89,79300.0,61.8919,61.9149,61.8613,61.8843,79300.0
2013-12-23 12:10:00,80.88,80.89,80.72,80.72,64500.0,61.8766,61.8843,61.7542,61.7542,64500.0
2013-12-23 12:20:00,80.72,80.75,80.64,80.72,97400.0,61.7542,61.7772,61.693,61.7542,97400.0
2013-12-23 12:30:00,80.73,80.74,80.67,80.7,47400.0,61.7619,61.7695,61.716,61.7389,47400.0
2013-12-23 12:40:00,80.7,80.71,80.58,80.6,48200.0,61.7389,61.7466,61.6471,61.6624,48200.0
2013-12-23 12:50:00,80.6,80.64,80.52,80.52,63300.0,61.6624,61.693,61.6012,61.6012,63300.0
2013-12-23 13:00:00,80.52,80.62,80.52,80.57,36400.0,61.6012,61.6777,61.6012,61.6395,36400.0
2013-12-23 13:10:00,80.57,80.61,80.52,80.54,48200.0,61.6395,61.6701,61.6012,61.6165,48200.0
2013-12-23 13:20:00,80.55,80.58,80.51,80.57,47900.0,61.6242,61.6471,61.5936,61.6395,47900.0
2013-12-23 13:30:00,80.56,80.61,80.45,80.45,74600.0,61.6318,61.6701,61.5477,61.5477,74600.0
2013-12-23 13:40:00,80.44,80.47,80.27,80.4,101300.0,61.54,61.563,61.41,61.5094,101300.0
2013-12-23 13:50:00,80.39,80.48,80.31,80.47,82000.0,61.5018,61.5706,61.4406,61.563,82000.0
2013-12-23 14:00:00,80.46,80.55,80.44,80.5,79200.0,61.5553,61.6242,61.54,61.5859,79200.0
2013-12-23 14:10:00,80.5,80.59,80.47,80.56,89700.0,61.5859,61.6548,61.563,61.6318,89700.0
2013-12-23 14:20:00,80.56,80.57,80.41,80.48,60600.0,61.6318,61.6395,61.5171,61.5706,60600.0
2013-12-23 14:30:00,80.47,80.52,80.47,80.47,61200.0,61.563,61.6012,61.563,61.563,61200.0
2013-12-23 14:40:00,80.47,80.48,80.4,80.44,49900.0,61.563,61.5706,61.5094,61.54,49900.0
2013-12-23 14:50:00,80.45,80.45,80.36,80.36,56600.0,61.5477,61.5477,61.4788,61.4788,56600.0
2013-12-23 15:00:00,80.37,80.42,80.34,80.38,60000.0,61.4865,61.5247,61.4635,61.4941,60000.0
2013-12-23 15:10:00,80.38,80.44,80.36,80.41,86900.0,61.4941,61.54,61.4788,61.5171,86900.0
2013-12-23 15:20:00,80.42,80.44,80.35,80.42,136000.0,61.5247,61.54,61.4712,61.5247,136000.0
2013-12-23 15:30:00,80.42,80.55,80.42,80.53,87100.0,61.5247,61.6242,61.5247,61.6089,87100.0
2013-12-23 15:40:00,80.54,80.7,80.52,80.67,325700.0,61.6165,61.7389,61.6012,61.716,325700.0
2013-12-23 15:50:00,80.67,80.67,80.52,80.56,352700.0,61.716,61.716,61.6012,61.6318,352700.0
2013-12-24 09:30:00,80.74,80.8,80.56,80.73,103500.0,61.7695,61.8154,61.6318,61.7619,103500.0
2013-12-24 09:40:00,80.77,80.93,80.71,80.74,134200.0,61.7925,61.9149,61.7466,61.7695,134200.0
2013-12-24 09:50:00,80.78,80.83,80.7,80.77,70800.0,61.8001,61.8384,61.7389,61.7925,70800.0
2013-12-24 10:00:00,80.8,80.96,80.8,80.88,111900.0,61.8154,61.9378,61.8154,61.8766,111900.0
2013-12-24 10:10:00,80.88,80.9,80.61,80.63,198000.0,61.8766,61.8919,61.6701,61.6854,198000.0
2013-12-24 10:20:00,80.65,80.82,80.62,80.78,176200.0,61.7007,61.8307,61.6777,61.8001,176200.0
2013-12-24 10:30:00,80.77,80.84,80.6,80.66,117600.0,61.7925,61.846,61.6624,61.7083,117600.0
2013-12-24 10:40:00,80.64,80.73,80.6,80.63,79300.0,61.693,61.7619,61.6624,61.6854,79300.0
2013-12-24 10:50:00,80.64,80.75,80.6,80.7,110800.0,61.693,61.7772,61.6624,61.7389,110800.0
2013-12-24 11:00:00,80.71,80.73,80.66,80.67,36300.0,61.7466,61.7619,61.7083,61.716,36300.0
2013-12-24 11:10:00,80.67,80.75,80.65,80.71,64500.0,61.716,61.7772,61.7007,61.7466,64500.0
2013-12-24 11:20:00,80.71,80.8,80.69,80.74,45800.0,61.7466,61.8154,61.7313,61.7695,45800.0
2013-12-24 11:30:00,80.74,80.82,80.7,80.76,49500.0,61.7695,61.8307,61.7389,61.7848,49500.0
2013-12-24 11:40:00,80.76,80.8,80.69,80.71,87600.0,61.7848,61.8154,61.7313,61.7466,87600.0
2013-12-24 11:50:00,80.7,80.76,80.69,80.74,34200.0,61.7389,61.7848,61.7313,61.7695,34200.0
2013-12-24 12:00:00,80.74,80.79,80.69,80.77,53900.0,61.7695,61.8078,61.7313,61.7925,53900.0
2013-12-24 12:10:00,80.78,80.81,80.74,80.75,46600.0,61.8001,61.8231,61.7695,61.7772,46600.0
2013-12-24 12:20:00,80.76,80.76,80.67,80.67,58300.0,61.7848,61.7848,61.716,61.716,58300.0
2013-12-24 12:30:00,80.67,80.69,80.64,80.66,61800.0,61.716,61.7313,61.693,61.7083,61800.0
2013-12-24 12:40:00,80.66,80.67,80.59,80.62,80300.0,61.7083,61.716,61.6548,61.6777,80300.0
2013-12-24 12:50:00,80.63,80.67,80.6,80.63,130800.0,61.6854,61.716,61.6624,61.6854,130800.0
2013-12-26 09:30:00,80.84,81.44,80.8,81.44,244800.0,61.846,62.3051,61.8154,62.3051,244800.0
2013-12-26 09:40:00,81.42,81.58,81.23,81.32,182200.0,62.2898,62.4122,62.1444,62.2133,182200.0
2013-12-26 09:50:00,81.33,81.63,81.28,81.58,263100.0,62.2209,62.4504,62.1827,62.4122,263100.0
2013-12-26 10:00:00,81.58,81.58,81.15,81.18,134400.0,62.4122,62.4122,62.0832,62.1062,134400.0
2013-12-26 10:10:00,81.18,81.38,81.18,81.24,119400.0,62.1062,62.2592,62.1062,62.1521,119400.0
2013-12-26 10:20:00,81.25,81.34,81.2,81.34,65000.0,62.1597,62.2286,62.1215,62.2286,65000.0
2013-12-26 10:30:00,81.35,81.38,81.3,81.35,83900.0,62.2362,62.2592,62.198,62.2362,83900.0
2013-12-26 10:40:00,81.34,81.49,81.34,81.36,106000.0,62.2286,62.3433,62.2286,62.2439,106000.0
2013-12-26 10:50:00,81.35,81.55,81.33,81.55,117500.0,62.2362,62.3892,62.2209,62.3892,117500.0
2013-12-26 11:00:00,81.54,81.55,81.33,81.33,93800.0,62.3816,62.3892,62.2209,62.2209,93800.0
2013-12-26 11:10:00,81.34,81.41,81.27,81.38,121900.0,62.2286,62.2821,62.175,62.2592,121900.0
2013-12-26 11:20:00,81.38,81.42,81.29,81.31,69100.0,62.2592,62.2898,62.1903,62.2056,69100.0
2013-12-26 11:30:00,81.32,81.48,81.31,81.42,83600.0,62.2133,62.3357,62.2056,62.2898,83600.0
2013-12-26 11:40:00,81.41,81.54,81.37,81.5,87700.0,62.2821,62.3816,62.2515,62.351,87700.0
2013-12-26 11:50:00,81.5,81.55,81.48,81.52,63100.0,62.351,62.3892,62.3357,62.3663,63100.0
2013-12-26 12:00:00,81.51,81.55,81.44,81.45,64600.0,62.3586,62.3892,62.3051,62.3127,64600.0
2013-12-26 12:10:00,81.44,81.48,81.31,81.31,57300.0,62.3051,62.3357,62.2056,62.2056,57300.0
2013-12-26 12:20:00,81.32,81.53,81.31,81.53,85000.0,62.2133,62.3739,62.2056,62.3739,85000.0
2013-12-26 12:30:00,81.52,81.56,81.44,81.46,60800.0,62.3663,62.3969,62.3051,62.3204,60800.0
2013-12-26 12:40:00,81.45,81.62,81.45,81.62,82900.0,62.3127,62.4428,62.3127,62.4428,82900.0
2013-12-26 12:50:00,81.62,81.62,81.52,81.55,40500.0,62.4428,62.4428,62.3663,62.3892,40500.0
2013-12-26 13:00:00,81.55,81.63,81.53,81.59,62100.0,62.3892,62.4504,62.3739,62.4198,62100.0
2013-12-26 13:10:00,81.58,81.61,81.54,81.56,44100.0,62.4122,62.4351,62.3816,62.3969,44100.0
2013-12-26 13:20:00,81.56,81.62,81.55,81.58,32300.0,62.3969,62.4428,62.3892,62.4122,32300.0
2013-12-26 13:30:00,81.59,81.65,81.53,81.62,54700.0,62.4198,62.4657,62.3739,62.4428,54700.0
2013-12-26 13:40:00,81.64,81.7,81.62,81.65,72800.0,62.4581,62.504,62.4428,62.4657,72800.0
2013-12-26 13:50:00,81.65,81.7,81.63,81.68,65900.0,62.4657,62.504,62.4504,62.4887,65900.0
2013-12-26 14:00:00,81.68,81.69,81.62,81.69,71100.0,62.4887,62.4963,62.4428,62.4963,71100.0
2013-12-26 14:10:00,81.68,81.72,81.62,81.67,75000.0,62.4887,62.5193,62.4428,62.481,75000.0
2013-12-26 14:20:00,81.67,81.73,81.66,81.73,77500.0,62.481,62.5269,62.4734,62.5269,77500.0
2013-12-26 14:30:00,81.72,81.73,81.63,81.68,72700.0,62.5193,62.5269,62.4504,62.4887,72700.0
2013-12-26 14:40:00,81.68,81.74,81.62,81.66,78400.0,62.4887,62.5346,62.4428,62.4734,78400.0
2013-12-26 14:50:00,81.66,81.72,81.62,81.62,66600.0,62.4734,62.5193,62.4428,62.4428,66600.0
2013-12-26 15:00:00,81.62,81.65,81.57,81.57,80300.0,62.4428,62.4657,62.4045,62.4045,80300.0
2013-12-26 15:10:00,81.57,81.64,81.55,81.64,98400.0,62.4045,62.4581,62.3892,62.4581,98400.0
2013-12-26 15:20:00,81.62,81.67,81.56,81.59,81400.0,62.4428,62.481,62.3969,62.4198,81400.0
2013-12-26 15:30:00,81.59,81.61,81.52,81.58,126300.0,62.4198,62.4351,62.3663,62.4122,126300.0
2013-12-26 15:40:00,81.57,81.62,81.55,81.55,184600.0,62.4045,62.4428,62.3892,62.3892,184600.0
2013-12-26 15:50:00,81.54,81.58,81.47,81.55,428400.0,62.3816,62.4122,62.328,62.3892,428400.0
2013-12-27 09:30:00,81.65,82.24,81.65,82.09,322500.0,62.4657,62.9171,62.4657,62.8023,322500.0
2013-12-27 09:40:00,82.09,82.13,81.84,81.89,300800.0,62.8023,62.8329,62.6111,62.6493,300800.0
2013-12-27 09:50:00,81.88,82.02,81.81,81.93,205600.0,62.6417,62.7488,62.5881,62.6799,205600.0
2013-12-27 10:00:00,81.9,82.05,81.9,82.05,108400.0,62.657,62.7717,62.657,62.7717,108400.0
2013-12-27 10:10:00,82.05,82.1,81.94,81.99,184600.0,62.7717,62.81,62.6876,62.7258,184600.0
2013-12-27 10:20:00,81.99,81.99,81.65,81.73,173100.0,62.7258,62.7258,62.4657,62.5269,173100.0
2013-12-27 10:30:00,81.74,81.74,81.47,81.47,108800.0,62.5346,62.5346,62.328,62.328,108800.0
2013-12-27 10:40:00,81.47,81.48,81.35,81.37,68700.0,62.328,62.3357,62.2362,62.2515,68700.0
2013-12-27 10:50:00,81.37,81.44,81.24,81.27,93000.0,62.2515,62.3051,62.1521,62.175,93000.0
2013-12-27 11:00:00,81.27,81.35,81.22,81.32,72400.0,62.175,62.2362,62.1368,62.2133,72400.0
2013-12-27 11:10:00,81.32,81.4,81.31,81.36,93500.0,62.2133,62.2745,62.2056,62.2439,93500.0
2013-12-27 11:20:00,81.36,81.46,81.31,81.46,72100.0,62.2439,62.3204,62.2056,62.3204,72100.0
2013-12-27 11:30:00,81.45,81.53,81.29,81.36,101100.0,62.3127,62.3739,62.1903,62.2439,101100.0
2013-12-27 11:40:00,81.36,81.43,81.35,81.41,56900.0,62.2439,62.2974,62.2362,62.2821,56900.0
2013-12-27 11:50:00,81.41,81.47,81.39,81.47,77100.0,62.2821,62.328,62.2668,62.328,77100.0
2013-12-27 12:00:00,81.46,81.52,81.45,81.46,49900.0,62.3204,62.3663,62.3127,62.3204,49900.0
2013-12-27 12:10:00,81.46,81.49,81.38,81.4,47800.0,62.3204,62.3433,62.2592,62.2745,47800.0
2013-12-27 12:20:00,81.42,81.55,81.41,81.53,70800.0,62.2898,62.3892,62.2821,62.3739,70800.0
2013-12-27 12:30:00,81.53,81.54,81.34,81.34,47800.0,62.3739,62.3816,62.2286,62.2286,47800.0
2013-12-27 12:40:00,81.34,81.38,81.29,81.31,65600.0,62.2286,62.2592,62.1903,62.2056,65600.0
2013-12-27 12:50:00,81.31,81.34,81.27,81.33,38900.0,62.2056,62.2286,62.175,62.2209,38900.0
2013-12-27 13:00:00,81.31,81.34,81.29,81.32,36900.0,62.2056,62.2286,62.1903,62.2133,36900.0
2013-12-27 13:10:00,81.32,81.32,81.23,81.31,36600.0,62.2133,62.2133,62.1444,62.2056,36600.0
2013-12-27 13:20:00,81.31,81.32,81.27,81.3,38800.0,62.2056,62.2133,62.175,62.198,38800.0
2013-12-27 13:30:00,81.29,81.35,81.27,81.35,42100.0,62.1903,62.2362,62.175,62.2362,42100.0
2013-12-27 13:40:00,81.34,81.37,81.33,81.35,39100.0,62.2286,62.2515,62.2209,62.2362,39100.0
2013-12-27 13:50:00,81.35,81.44,81.35,81.42,39500.0,62.2362,62.3051,62.2362,62.2898,39500.0
2013-12-27 14:00:00,81.41,81.43,81.38,81.41,58700.0,62.2821,62.2974,62.2592,62.2821,58700.0
2013-12-27 14:10:00,81.41,81.42,81.31,81.39,51900.0,62.2821,62.2898,62.2056,62.2668,51900.0
2013-12-27 14:20:00,81.38,81.5,81.37,81.5,50800.0,62.2592,62.351,62.2515,62.351,50800.0
2013-12-27 14:30:00,81.49,81.56,81.48,81.53,70300.0,62.3433,62.3969,62.3357,62.3739,70300.0
2013-12-27 14:40:00,81.54,81.6,81.5,81.59,65400.0,62.3816,62.4275,62.351,62.4198,65400.0
2013-12-27 14:50:00,81.58,81.61,81.52,81.52,65600.0,62.4122,62.4351,62.3663,62.3663,65600.0
2013-12-27 15:00:00,81.53,81.54,81.5,81.54,48400.0,62.3739,62.3816,62.351,62.3816,48400.0
2013-12-27 15:10:00,81.55,81.57,81.49,81.51,90200.0,62.3892,62.4045,62.3433,62.3586,90200.0
2013-12-27 15:20:00,81.51,81.58,81.49,81.58,92800.0,62.3586,62.4122,62.3433,62.4122,92800.0
2013-12-27 15:30:00,81.57,81.63,81.53,81.61,112800.0,62.4045,62.4504,62.3739,62.4351,112800.0
2013-12-27 15:40:00,81.61,81.73,81.59,81.71,260200.0,62.4351,62.5269,62.4198,62.5116,260200.0
2013-12-27 15:50:00,81.71,81.71,81.59,81.62,293700.0,62.5116,62.5116,62.4198,62.4428,293700.0
2013-12-30 09:30:00,81.67,81.98,81.56,81.6,173800.0,62.481,62.7182,62.3969,62.4275,173800.0
2013-12-30 09:40:00,81.6,81.81,81.57,81.65,124300.0,62.4275,62.5881,62.4045,62.4657,124300.0
2013-12-30 09:50:00,81.62,81.73,81.59,81.65,85500.0,62.4428,62.5269,62.4198,62.4657,85500.0
2013-12-30 10:00:00,81.63,81.87,81.61,81.71,238900.0,62.4504,62.634,62.4351,62.5116,238900.0
2013-12-30 10:10:00,81.72,81.76,81.68,81.76,129900.0,62.5193,62.5499,62.4887,62.5499,129900.0
2013-12-30 10:20:00,81.75,81.77,81.62,81.65,85300.0,62.5422,62.5575,62.4428,62.4657,85300.0
2013-12-30 10:30:00,81.65,81.65,81.56,81.59,93600.0,62.4657,62.4657,62.3969,62.4198,93600.0
2013-12-30 10:40:00,81.6,81.61,81.46,81.48,99100.0,62.4275,62.4351,62.3204,62.3357,99100.0
2013-12-30 10:50:00,81.48,81.52,81.46,81.48,67600.0,62.3357,62.3663,62.3204,62.3357,67600.0
2013-12-30 11:00:00,81.47,81.54,81.47,81.53,47700.0,62.328,62.3816,62.328,62.3739,47700.0
2013-12-30 11:10:00,81.54,81.68,81.53,81.66,79800.0,62.3816,62.4887,62.3739,62.4734,79800.0
2013-12-30 11:20:00,81.67,81.69,81.57,81.57,81300.0,62.481,62.4963,62.4045,62.4045,81300.0
2013-12-30 11:30:00,81.58,81.69,81.57,81.58,80600.0,62.4122,62.4963,62.4045,62.4122,80600.0
2013-12-30 11:40:00,81.58,81.66,81.58,81.65,44900.0,62.4122,62.4734,62.4122,62.4657,44900.0
2013-12-30 11:50:00,81.64,81.73,81.64,81.71,73900.0,62.4581,62.5269,62.4581,62.5116,73900.0
2013-12-30 12:00:00,81.7,81.73,81.63,81.63,41300.0,62.504,62.5269,62.4504,62.4504,41300.0
2013-12-30 12:10:00,81.63,81.64,81.57,81.58,58600.0,62.4504,62.4581,62.4045,62.4122,58600.0
2013-12-30 12:20:00,81.58,81.59,81.54,81.56,71900.0,62.4122,62.4198,62.3816,62.3969,71900.0
2013-12-30 12:30:00,81.56,81.6,81.53,81.53,57800.0,62.3969,62.4275,62.3739,62.3739,57800.0
2013-12-30 12:40:00,81.54,81.55,81.51,81.52,35300.0,62.3816,62.3892,62.3586,62.3663,35300.0
2013-12-30 12:50:00,81.52,81.61,81.49,81.6,64600.0,62.3663,62.4351,62.3433,62.4275,64600.0
2013-12-30 13:00:00,81.61,81.73,81.6,81.73,53600.0,62.4351,62.5269,62.4275,62.5269,53600.0
2013-12-30 13:10:00,81.73,81.8,81.72,81.75,68600.0,62.5269,62.5805,62.5193,62.5422,68600.0
2013-12-30 13:20:00,81.76,81.91,81.75,81.87,96500.0,62.5499,62.6646,62.5422,62.634,96500.0
2013-12-30 13:30:00,81.86,81.96,81.84,81.95,137700.0,62.6264,62.7029,62.6111,62.6952,137700.0
2013-12-30 13:40:00,81.95,81.96,81.86,81.9,83800.0,62.6952,62.7029,62.6264,62.657,83800.0
2013-12-30 13:50:00,81.9,81.9,81.84,81.84,71000.0,62.657,62.657,62.6111,62.6111,71000.0
2013-12-30 14:00:00,81.84,81.91,81.84,81.9,66400.0,62.6111,62.6646,62.6111,62.657,66400.0
2013-12-30 14:10:00,81.89,81.91,81.85,81.88,137400.0,62.6493,62.6646,62.6187,62.6417,137400.0
2013-12-30 14:20:00,81.88,81.93,81.88,81.9,67700.0,62.6417,62.6799,62.6417,62.657,67700.0
2013-12-30 14:30:00,81.9,81.94,81.88,81.93,70700.0,62.657,62.6876,62.6417,62.6799,70700.0
2013-12-30 14:40:00,81.93,81.93,81.89,81.9,57400.0,62.6799,62.6799,62.6493,62.657,57400.0
2013-12-30 14:50:00,81.9,81.9,81.87,81.9,71200.0,62.657,62.657,62.634,62.657,71200.0
2013-12-30 15:00:00,81.9,81.95,81.88,81.89,81800.0,62.657,62.6952,62.6417,62.6493,81800.0
2013-12-30 15:10:00,81.89,81.91,81.88,81.91,115300.0,62.6493,62.6646,62.6417,62.6646,115300.0
2013-12-30 15:20:00,81.91,81.95,81.9,81.92,89100.0,62.6646,62.6952,62.657,62.6723,89100.0
2013-12-30 15:30:00,81.92,81.93,81.81,81.81,92700.0,62.6723,62.6799,62.5881,62.5881,92700.0
2013-12-30 15:40:00,81.81,81.88,81.76,81.87,147200.0,62.5881,62.6417,62.5499,62.634,147200.0
2013-12-30 15:50:00,81.88,81.95,81.8,81.94,297000.0,62.6417,62.6952,62.5805,62.6876,297000.0
2013-12-31 09:30:00,81.93,82.12,81.72,81.98,250000.0,62.6799,62.8253,62.5193,62.7182,250000.0
2013-12-31 09:40:00,82.01,82.02,81.72,81.86,174400.0,62.7411,62.7488,62.5193,62.6264,174400.0
2013-12-31 09:50:00,81.86,81.98,81.8,81.95,313000.0,62.6264,62.7182,62.5805,62.6952,313000.0
2013-12-31 10:00:00,81.94,81.97,81.84,81.94,136200.0,62.6876,62.7105,62.6111,62.6876,136200.0
2013-12-31 10:10:00,81.94,81.95,81.85,81.88,80000.0,62.6876,62.6952,62.6187,62.6417,80000.0
2013-12-31 10:20:00,81.89,81.96,81.88,81.94,96600.0,62.6493,62.7029,62.6417,62.6876,96600.0
2013-12-31 10:30:00,81.93,81.97,81.9,81.96,118500.0,62.6799,62.7105,62.657,62.7029,118500.0
2013-12-31 10:40:00,81.95,81.97,81.88,81.88,106200.0,62.6952,62.7105,62.6417,62.6417,106200.0
2013-12-31 10:50:00,81.89,82.0,81.89,82.0,56500.0,62.6493,62.7335,62.6493,62.7335,56500.0
2013-12-31 11:00:00,82.0,82.05,81.99,82.03,53700.0,62.7335,62.7717,62.7258,62.7564,53700.0
2013-12-31 11:10:00,82.01,82.14,82.01,82.05,72400.0,62.7411,62.8406,62.7411,62.7717,72400.0
2013-12-31 11:20:00,82.06,82.09,82.01,82.03,76200.0,62.7794,62.8023,62.7411,62.7564,76200.0
2013-12-31 11:30:00,82.03,82.11,82.02,82.07,72400.0,62.7564,62.8176,62.7488,62.787,72400.0
2013-12-31 11:40:00,82.08,82.11,81.91,81.92,89200.0,62.7947,62.8176,62.6646,62.6723,89200.0
2013-12-31 11:50:00,81.93,81.97,81.91,81.96,48200.0,62.6799,62.7105,62.6646,62.7029,48200.0
2013-12-31 12:00:00,81.97,81.98,81.9,81.92,55400.0,62.7105,62.7182,62.657,62.6723,55400.0
2013-12-31 12:10:00,81.93,81.93,81.85,81.87,62100.0,62.6799,62.6799,62.6187,62.634,62100.0
2013-12-31 12:20:00,81.87,81.98,81.87,81.95,70800.0,62.634,62.7182,62.634,62.6952,70800.0
2013-12-31 12:30:00,81.95,82.05,81.95,82.02,62800.0,62.6952,62.7717,62.6952,62.7488,62800.0
2013-12-31 12:40:00,82.03,82.05,81.99,82.05,37100.0,62.7564,62.7717,62.7258,62.7717,37100.0
2013-12-31 12:50:00,82.04,82.08,81.99,82.08,41800.0,62.7641,62.7947,62.7258,62.7947,41800.0
2013-12-31 13:00:00,82.08,82.09,81.96,81.98,36200.0,62.7947,62.8023,62.7029,62.7182,36200.0
2013-12-31 13:10:00,81.98,82.01,81.97,82.0,65700.0,62.7182,62.7411,62.7105,62.7335,65700.0
2013-12-31 13:20:00,82.0,82.05,81.98,82.04,72600.0,62.7335,62.7717,62.7182,62.7641,72600.0
2013-12-31 13:30:00,82.05,82.18,82.05,82.17,62300.0,62.7717,62.8712,62.7717,62.8635,62300.0
2013-12-31 13:40:00,82.17,82.23,82.17,82.22,71800.0,62.8635,62.9094,62.8635,62.9018,71800.0
2013-12-31 13:50:00,82.21,82.33,82.21,82.33,141500.0,62.8941,62.986,62.8941,62.986,141500.0
2013-12-31 14:00:00,82.33,82.47,82.31,82.46,156400.0,62.986,63.0931,62.9706,63.0854,156400.0
2013-12-31 14:10:00,82.45,82.47,82.41,82.45,109200.0,63.0778,63.0931,63.0472,63.0778,109200.0
2013-12-31 14:20:00,82.44,82.46,82.33,82.35,91300.0,63.0701,63.0854,62.986,63.0013,91300.0
2013-12-31 14:30:00,82.36,82.38,82.25,82.25,77600.0,63.0089,63.0242,62.9247,62.9247,77600.0
2013-12-31 14:40:00,82.26,82.28,82.16,82.18,51300.0,62.9324,62.9477,62.8559,62.8712,51300.0
2013-12-31 14:50:00,82.19,82.25,82.17,82.24,68400.0,62.8788,62.9247,62.8635,62.9171,68400.0
2013-12-31 15:00:00,82.24,82.25,82.07,82.08,63200.0,62.9171,62.9247,62.787,62.7947,63200.0
2013-12-31 15:10:00,82.07,82.21,82.06,82.2,70500.0,62.787,62.8941,62.7794,62.8865,70500.0
2013-12-31 15:20:00,82.21,82.26,82.17,82.21,101400.0,62.8941,62.9324,62.8635,62.8941,101400.0
2013-12-31 15:30:00,82.21,82.3,82.21,82.27,121600.0,62.8941,62.963,62.8941,62.94,121600.0
2013-12-31 15:40:00,82.27,82.41,82.2,82.36,231000.0,62.94,63.0472,62.8865,63.0089,231000.0
2013-12-31 15:50:00,82.35,82.39,82.2,82.34,434900.0,63.0013,63.0319,62.8865,62.9936,434900.0
2014-01-02 09:30:00,81.97,82.57,81.74,82.2,310800.0,62.7105,63.1696,62.5346,62.8865,310800.0
2014-01-02 09:40:00,82.18,82.39,82.03,82.35,316700.0,62.8712,63.0319,62.7564,63.0013,316700.0
2014-01-02 09:50:00,82.32,82.41,82.24,82.33,255700.0,62.9783,63.0472,62.9171,62.986,255700.0
2014-01-02 10:00:00,82.33,82.34,81.96,82.09,158900.0,62.986,62.9936,62.7029,62.8023,158900.0
2014-01-02 10:10:00,82.1,82.32,82.1,82.25,84800.0,62.81,62.9783,62.81,62.9247,84800.0
2014-01-02 10:20:00,82.24,82.25,81.98,82.05,119900.0,62.9171,62.9247,62.7182,62.7717,119900.0
2014-01-02 10:30:00,82.04,82.13,81.98,82.0,82700.0,62.7641,62.8329,62.7182,62.7335,82700.0
2014-01-02 10:40:00,82.0,82.12,82.0,82.11,118400.0,62.7335,62.8253,62.7335,62.8176,118400.0
2014-01-02 10:50:00,82.12,82.15,82.0,82.01,109300.0,62.8253,62.8482,62.7335,62.7411,109300.0
2014-01-02 11:00:00,82.03,82.14,81.97,82.12,65400.0,62.7564,62.8406,62.7105,62.8253,65400.0
2014-01-02 11:10:00,82.1,82.21,82.07,82.14,93100.0,62.81,62.8941,62.787,62.8406,93100.0
2014-01-02 11:20:00,82.13,82.15,82.03,82.13,44400.0,62.8329,62.8482,62.7564,62.8329,44400.0
2014-01-02 11:30:00,82.13,82.14,81.99,82.01,59500.0,62.8329,62.8406,62.7258,62.7411,59500.0
2014-01-02 11:40:00,82.01,82.05,81.91,81.93,48100.0,62.7411,62.7717,62.6646,62.6799,48100.0
2014-01-02 11:50:00,81.93,81.94,81.8,81.87,79500.0,62.6799,62.6876,62.5805,62.634,79500.0
2014-01-02 12:00:00,81.86,81.97,81.84,81.95,54200.0,62.6264,62.7105,62.6111,62.6952,54200.0
2014-01-02 12:10:00,81.94,81.98,81.88,81.91,33400.0,62.6876,62.7182,62.6417,62.6646,33400.0
2014-01-02 12:20:00,81.9,81.91,81.83,81.87,68600.0,62.657,62.6646,62.6034,62.634,68600.0
2014-01-02 12:30:00,81.88,81.92,81.81,81.89,56700.0,62.6417,62.6723,62.5881,62.6493,56700.0
2014-01-02 12:40:00,81.89,81.89,81.8,81.87,64400.0,62.6493,62.6493,62.5805,62.634,64400.0
2014-01-02 12:50:00,81.87,82.14,81.85,82.12,131300.0,62.634,62.8406,62.6187,62.8253,131300.0
2014-01-02 13:00:00,82.12,82.15,82.05,82.05,81400.0,62.8253,62.8482,62.7717,62.7717,81400.0
2014-01-02 13:10:00,82.05,82.13,82.04,82.13,71300.0,62.7717,62.8329,62.7641,62.8329,71300.0
2014-01-02 13:20:00,82.13,82.15,82.08,82.08,75900.0,62.8329,62.8482,62.7947,62.7947,75900.0
2014-01-02 13:30:00,82.09,82.09,82.03,82.04,80200.0,62.8023,62.8023,62.7564,62.7641,80200.0
2014-01-02 13:40:00,82.04,82.18,82.01,82.15,82400.0,62.7641,62.8712,62.7411,62.8482,82400.0
2014-01-02 13:50:00,82.15,82.18,82.1,82.18,56900.0,62.8482,62.8712,62.81,62.8712,56900.0
2014-01-02 14:00:00,82.17,82.23,82.15,82.21,67000.0,62.8635,62.9094,62.8482,62.8941,67000.0
2014-01-02 14:10:00,82.21,82.28,82.04,82.07,103000.0,62.8941,62.9477,62.7641,62.787,103000.0
2014-01-02 14:20:00,82.05,82.08,81.97,81.98,88000.0,62.7717,62.7947,62.7105,62.7182,88000.0
2014-01-02 14:30:00,81.97,82.01,81.94,82.0,73900.0,62.7105,62.7411,62.6876,62.7335,73900.0
2014-01-02 14:40:00,81.99,82.08,81.98,82.06,86500.0,62.7258,62.7947,62.7182,62.7794,86500.0
2014-01-02 14:50:00,82.06,82.09,82.0,82.01,80900.0,62.7794,62.8023,62.7335,62.7411,80900.0
2014-01-02 15:00:00,82.01,82.12,82.0,82.12,81900.0,62.7411,62.8253,62.7335,62.8253,81900.0
2014-01-02 15:10:00,82.13,82.26,82.13,82.26,97500.0,62.8329,62.9324,62.8329,62.9324,97500.0
2014-01-02 15:20:00,82.25,82.29,82.17,82.17,128900.0,62.9247,62.9553,62.8635,62.8635,128900.0
2014-01-02 15:30:00,82.18,82.18,82.04,82.08,121200.0,62.8712,62.8712,62.7641,62.7947,121200.0
2014-01-02 15:40:00,82.08,82.19,82.03,82.13,200700.0,62.7947,62.8788,62.7564,62.8329,200700.0
2014-01-02 15:50:00,82.13,82.18,81.99,82.02,362700.0,62.8329,62.8712,62.7258,62.7488,362700.0
2014-01-03 09:30:00,81.93,82.48,81.91,82.4,232800.0,62.6799,63.1007,62.6646,63.0395,232800.0
2014-01-03 09:40:00,82.38,82.42,81.97,82.23,154700.0,63.0242,63.0548,62.7105,62.9094,154700.0
2014-01-03 09:50:00,82.23,82.44,82.19,82.33,144200.0,62.9094,63.0701,62.8788,62.986,144200.0
2014-01-03 10:00:00,82.34,82.47,82.18,82.27,169700.0,62.9936,63.0931,62.8712,62.94,169700.0
2014-01-03 10:10:00,82.25,82.41,82.21,82.37,139000.0,62.9247,63.0472,62.8941,63.0166,139000.0
2014-01-03 10:20:00,82.38,82.48,82.34,82.38,203600.0,63.0242,63.1007,62.9936,63.0242,203600.0
2014-01-03 10:30:00,82.38,82.4,82.34,82.34,117400.0,63.0242,63.0395,62.9936,62.9936,117400.0
2014-01-03 10:40:00,82.34,82.34,82.28,82.29,110600.0,62.9936,62.9936,62.9477,62.9553,110600.0
2014-01-03 10:50:00,82.29,82.41,82.27,82.4,94100.0,62.9553,63.0472,62.94,63.0395,94100.0
2014-01-03 11:00:00,82.4,82.41,82.32,82.34,75200.0,63.0395,63.0472,62.9783,62.9936,75200.0
2014-01-03 11:10:00,82.33,82.36,82.06,82.12,78000.0,62.986,63.0089,62.7794,62.8253,78000.0
2014-01-03 11:20:00,82.14,82.15,82.01,82.02,72600.0,62.8406,62.8482,62.7411,62.7488,72600.0
2014-01-03 11:30:00,82.02,82.04,81.9,81.93,68100.0,62.7488,62.7641,62.657,62.6799,68100.0
2014-01-03 11:40:00,81.92,81.94,81.87,81.94,53200.0,62.6723,62.6876,62.634,62.6876,53200.0
2014-01-03 11:50:00,81.92,81.94,81.88,81.94,49100.0,62.6723,62.6876,62.6417,62.6876,49100.0
2014-01-03 12:00:00,81.92,81.97,81.9,81.96,54400.0,62.6723,62.7105,62.657,62.7029,54400.0
2014-01-03 12:10:00,81.95,82.04,81.95,82.02,43900.0,62.6952,62.7641,62.6952,62.7488,43900.0
2014-01-03 12:20:00,82.01,82.14,82.01,82.13,43000.0,62.7411,62.8406,62.7411,62.8329,43000.0
2014-01-03 12:30:00,82.12,82.13,82.07,82.07,37800.0,62.8253,62.8329,62.787,62.787,37800.0
2014-01-03 12:40:00,82.07,82.14,82.06,82.08,52300.0,62.787,62.8406,62.7794,62.7947,52300.0
2014-01-03 12:50:00,82.08,82.09,81.96,81.96,31000.0,62.7947,62.8023,62.7029,62.7029,31000.0
2014-01-03 13:00:00,81.95,82.04,81.95,82.03,30100.0,62.6952,62.7641,62.6952,62.7564,30100.0
2014-01-03 13:10:00,82.03,82.04,81.98,82.03,48600.0,62.7564,62.7641,62.7182,62.7564,48600.0
2014-01-03 13:20:00,82.04,82.12,82.02,82.07,48400.0,62.7641,62.8253,62.7488,62.787,48400.0
2014-01-03 13:30:00,82.07,82.07,81.98,81.99,48500.0,62.787,62.787,62.7182,62.7258,48500.0
2014-01-03 13:40:00,81.98,81.99,81.88,81.97,51200.0,62.7182,62.7258,62.6417,62.7105,51200.0
2014-01-03 13:50:00,81.96,82.05,81.96,82.01,47500.0,62.7029,62.7717,62.7029,62.7411,47500.0
2014-01-03 14:00:00,82.01,82.09,81.98,81.98,69400.0,62.7411,62.8023,62.7182,62.7182,69400.0
2014-01-03 14:10:00,81.99,82.09,81.87,81.87,87000.0,62.7258,62.8023,62.634,62.634,87000.0
2014-01-03 14:20:00,81.87,81.89,81.83,81.87,95000.0,62.634,62.6493,62.6034,62.634,95000.0
2014-01-03 14:30:00,81.88,81.96,81.88,81.93,63400.0,62.6417,62.7029,62.6417,62.6799,63400.0
2014-01-03 14:40:00,81.94,82.05,81.91,82.05,83300.0,62.6876,62.7717,62.6646,62.7717,83300.0
2014-01-03 14:50:00,82.03,82.07,82.01,82.01,96000.0,62.7564,62.787,62.7411,62.7411,96000.0
2014-01-03 15:00:00,82.0,82.02,81.92,81.93,74900.0,62.7335,62.7488,62.6723,62.6799,74900.0
2014-01-03 15:10:00,81.93,82.13,81.93,82.02,88900.0,62.6799,62.8329,62.6799,62.7488,88900.0
2014-01-03 15:20:00,82.02,82.14,82.02,82.11,100300.0,62.7488,62.8406,62.7488,62.8176,100300.0
2014-01-03 15:30:00,82.11,82.17,82.09,82.1,120300.0,62.8176,62.8635,62.8023,62.81,120300.0
2014-01-03 15:40:00,82.1,82.11,81.96,82.03,189200.0,62.81,62.8176,62.7029,62.7564,189200.0
2014-01-03 15:50:00,82.03,82.03,81.88,81.88,321900.0,62.7564,62.7564,62.6417,62.6417,321900.0
2014-01-06 09:30:00,81.57,81.98,81.53,81.84,578700.0,62.4045,62.7182,62.3739,62.6111,578700.0
2014-01-06 09:40:00,81.81,81.81,81.47,81.69,177500.0,62.5881,62.5881,62.328,62.4963,177500.0
2014-01-06 09:50:00,81.65,81.77,81.5,81.71,113400.0,62.4657,62.5575,62.351,62.5116,113400.0
2014-01-06 10:00:00,81.73,81.75,81.5,81.52,79700.0,62.5269,62.5422,62.351,62.3663,79700.0
2014-01-06 10:10:00,81.52,81.66,81.48,81.64,127200.0,62.3663,62.4734,62.3357,62.4581,127200.0
2014-01-06 10:20:00,81.64,81.74,81.51,81.74,68700.0,62.4581,62.5346,62.3586,62.5346,68700.0
2014-01-06 10:30:00,81.72,81.94,81.72,81.89,127400.0,62.5193,62.6876,62.5193,62.6493,127400.0
2014-01-06 10:40:00,81.88,81.88,81.63,81.64,47200.0,62.6417,62.6417,62.4504,62.4581,47200.0
2014-01-06 10:50:00,81.63,81.72,81.42,81.46,76300.0,62.4504,62.5193,62.2898,62.3204,76300.0
2014-01-06 11:00:00,81.44,81.54,81.43,81.48,74000.0,62.3051,62.3816,62.2974,62.3357,74000.0
2014-01-06 11:10:00,81.47,81.53,81.34,81.35,95500.0,62.328,62.3739,62.2286,62.2362,95500.0
2014-01-06 11:20:00,81.36,81.52,81.35,81.51,69600.0,62.2439,62.3663,62.2362,62.3586,69600.0
2014-01-06 11:30:00,81.49,81.54,81.4,81.45,68800.0,62.3433,62.3816,62.2745,62.3127,68800.0
2014-01-06 11:40:00,81.45,81.47,81.32,81.45,64600.0,62.3127,62.328,62.2133,62.3127,64600.0
2014-01-06 11:50:00,81.44,81.51,81.44,81.47,69200.0,62.3051,62.3586,62.3051,62.328,69200.0
2014-01-06 12:00:00,81.47,81.48,81.4,81.41,50200.0,62.328,62.3357,62.2745,62.2821,50200.0
2014-01-06 12:10:00,81.41,81.41,81.32,81.36,52400.0,62.2821,62.2821,62.2133,62.2439,52400.0
2014-01-06 12:20:00,81.35,81.39,81.33,81.34,84800.0,62.2362,62.2668,62.2209,62.2286,84800.0
2014-01-06 12:30:00,81.34,81.34,81.16,81.16,78000.0,62.2286,62.2286,62.0909,62.0909,78000.0
2014-01-06 12:40:00,81.16,81.23,81.15,81.2,53700.0,62.0909,62.1444,62.0832,62.1215,53700.0
2014-01-06 12:50:00,81.2,81.29,81.19,81.28,55500.0,62.1215,62.1903,62.1138,62.1827,55500.0
2014-01-06 13:00:00,81.29,81.31,81.22,81.22,63800.0,62.1903,62.2056,62.1368,62.1368,63800.0
2014-01-06 13:10:00,81.21,81.4,81.19,81.4,84000.0,62.1291,62.2745,62.1138,62.2745,84000.0
2014-01-06 13:20:00,81.4,81.45,81.34,81.34,89900.0,62.2745,62.3127,62.2286,62.2286,89900.0
2014-01-06 13:30:00,81.33,81.33,81.25,81.29,63800.0,62.2209,62.2209,62.1597,62.1903,63800.0
2014-01-06 13:40:00,81.29,81.37,81.29,81.35,62900.0,62.1903,62.2515,62.1903,62.2362,62900.0
2014-01-06 13:50:00,81.35,81.5,81.35,81.46,121700.0,62.2362,62.351,62.2362,62.3204,121700.0
2014-01-06 14:00:00,81.46,81.48,81.42,81.42,59600.0,62.3204,62.3357,62.2898,62.2898,59600.0
2014-01-06 14:10:00,81.42,81.5,81.41,81.41,68100.0,62.2898,62.351,62.2821,62.2821,68100.0
2014-01-06 14:20:00,81.42,81.5,81.41,81.43,75500.0,62.2898,62.351,62.2821,62.2974,75500.0
2014-01-06 14:30:00,81.43,81.48,81.42,81.47,46000.0,62.2974,62.3357,62.2898,62.328,46000.0
2014-01-06 14:40:00,81.47,81.58,81.47,81.55,85500.0,62.328,62.4122,62.328,62.3892,85500.0
2014-01-06 14:50:00,81.56,81.58,81.45,81.45,88300.0,62.3969,62.4122,62.3127,62.3127,88300.0
2014-01-06 15:00:00,81.46,81.46,81.24,81.24,104200.0,62.3204,62.3204,62.1521,62.1521,104200.0
2014-01-06 15:10:00,81.25,81.32,81.25,81.29,114000.0,62.1597,62.2133,62.1597,62.1903,114000.0
2014-01-06 15:20:00,81.29,81.31,81.23,81.27,100200.0,62.1903,62.2056,62.1444,62.175,100200.0
2014-01-06 15:30:00,81.27,81.28,81.1,81.17,213200.0,62.175,62.1827,62.0449,62.0985,213200.0
2014-01-06 15:40:00,81.17,81.25,81.13,81.25,306200.0,62.0985,62.1597,62.0679,62.1597,306200.0
2014-01-06 15:50:00,81.24,81.28,81.1,81.1,427500.0,62.1521,62.1827,62.0449,62.0449,427500.0
2014-01-07 09:30:00,81.39,81.88,81.31,81.8,314800.0,62.2668,62.6417,62.2056,62.5805,314800.0
2014-01-07 09:40:00,81.8,81.88,81.6,81.79,251500.0,62.5805,62.6417,62.4275,62.5728,251500.0
2014-01-07 09:50:00,81.79,81.9,81.68,81.9,147100.0,62.5728,62.657,62.4887,62.657,147100.0
2014-01-07 10:00:00,81.89,81.92,81.77,81.77,48900.0,62.6493,62.6723,62.5575,62.5575,48900.0
2014-01-07 10:10:00,81.79,81.8,81.59,81.64,164900.0,62.5728,62.5805,62.4198,62.4581,164900.0
2014-01-07 10:20:00,81.65,81.66,81.55,81.63,132800.0,62.4657,62.4734,62.3892,62.4504,132800.0
2014-01-07 10:30:00,81.62,81.72,81.55,81.7,57000.0,62.4428,62.5193,62.3892,62.504,57000.0
2014-01-07 10:40:00,81.7,81.84,81.7,81.8,53400.0,62.504,62.6111,62.504,62.5805,53400.0
2014-01-07 10:50:00,81.8,81.82,81.73,81.81,39200.0,62.5805,62.5958,62.5269,62.5881,39200.0
2014-01-07 11:00:00,81.81,81.82,81.66,81.67,45500.0,62.5881,62.5958,62.4734,62.481,45500.0
2014-01-07 11:10:00,81.68,81.7,81.62,81.69,34200.0,62.4887,62.504,62.4428,62.4963,34200.0
2014-01-07 11:20:00,81.68,81.69,81.61,81.63,38400.0,62.4887,62.4963,62.4351,62.4504,38400.0
2014-01-07 11:30:00,81.63,81.68,81.6,81.65,38600.0,62.4504,62.4887,62.4275,62.4657,38600.0
2014-01-07 11:40:00,81.65,81.72,81.63,81.69,77200.0,62.4657,62.5193,62.4504,62.4963,77200.0
2014-01-07 11:50:00,81.69,81.7,81.61,81.65,55000.0,62.4963,62.504,62.4351,62.4657,55000.0
2014-01-07 12:00:00,81.65,81.66,81.59,81.62,32100.0,62.4657,62.4734,62.4198,62.4428,32100.0
2014-01-07 12:10:00,81.61,81.61,81.53,81.56,29200.0,62.4351,62.4351,62.3739,62.3969,29200.0
2014-01-07 12:20:00,81.56,81.61,81.47,81.47,51100.0,62.3969,62.4351,62.328,62.328,51100.0
2014-01-07 12:30:00,81.47,81.52,81.41,81.41,61400.0,62.328,62.3663,62.2821,62.2821,61400.0
2014-01-07 12:40:00,81.41,81.45,81.33,81.35,50700.0,62.2821,62.3127,62.2209,62.2362,50700.0
2014-01-07 12:50:00,81.36,81.4,81.33,81.4,44400.0,62.2439,62.2745,62.2209,62.2745,44400.0
2014-01-07 13:00:00,81.4,81.41,81.37,81.37,75200.0,62.2745,62.2821,62.2515,62.2515,75200.0
2014-01-07 13:10:00,81.38,81.38,81.28,81.29,60400.0,62.2592,62.2592,62.1827,62.1903,60400.0
2014-01-07 13:20:00,81.29,81.36,81.29,81.33,35900.0,62.1903,62.2439,62.1903,62.2209,35900.0
2014-01-07 13:30:00,81.33,81.39,81.28,81.38,99500.0,62.2209,62.2668,62.1827,62.2592,99500.0
2014-01-07 13:40:00,81.38,81.39,81.33,81.33,48500.0,62.2592,62.2668,62.2209,62.2209,48500.0
2014-01-07 13:50:00,81.32,81.33,81.18,81.19,56800.0,62.2133,62.2209,62.1062,62.1138,56800.0
2014-01-07 14:00:00,81.17,81.17,81.08,81.12,108500.0,62.0985,62.0985,62.0296,62.0602,108500.0
2014-01-07 14:10:00,81.1,81.31,81.1,81.28,74500.0,62.0449,62.2056,62.0449,62.1827,74500.0
2014-01-07 14:20:00,81.28,81.43,81.27,81.42,86200.0,62.1827,62.2974,62.175,62.2898,86200.0
2014-01-07 14:30:00,81.42,81.51,81.42,81.48,114800.0,62.2898,62.3586,62.2898,62.3357,114800.0
2014-01-07 14:40:00,81.48,81.55,81.47,81.49,83000.0,62.3357,62.3892,62.328,62.3433,83000.0
2014-01-07 14:50:00,81.49,81.56,81.48,81.51,56400.0,62.3433,62.3969,62.3357,62.3586,56400.0
2014-01-07 15:00:00,81.52,81.56,81.51,81.55,91500.0,62.3663,62.3969,62.3586,62.3892,91500.0
2014-01-07 15:10:00,81.55,81.65,81.53,81.65,85200.0,62.3892,62.4657,62.3739,62.4657,85200.0
2014-01-07 15:20:00,81.65,81.67,81.61,81.64,99400.0,62.4657,62.481,62.4351,62.4581,99400.0
2014-01-07 15:30:00,81.65,81.65,81.45,81.49,146400.0,62.4657,62.4657,62.3127,62.3433,146400.0
2014-01-07 15:40:00,81.49,81.57,81.45,81.48,151400.0,62.3433,62.4045,62.3127,62.3357,151400.0
2014-01-07 15:50:00,81.48,81.53,81.4,81.49,473600.0,62.3357,62.3739,62.2745,62.3433,473600.0
2014-01-08 09:30:00,81.54,81.63,81.26,81.6,220900.0,62.3816,62.4504,62.1674,62.4275,220900.0
2014-01-08 09:40:00,81.61,81.61,81.15,81.2,92600.0,62.4351,62.4351,62.0832,62.1215,92600.0
2014-01-08 09:50:00,81.2,81.31,81.03,81.3,159500.0,62.1215,62.2056,61.9914,62.198,159500.0
2014-01-08 10:00:00,81.3,81.52,81.26,81.48,120500.0,62.198,62.3663,62.1674,62.3357,120500.0
2014-01-08 10:10:00,81.46,81.59,81.44,81.58,86100.0,62.3204,62.4198,62.3051,62.4122,86100.0
2014-01-08 10:20:00,81.59,81.81,81.58,81.62,146700.0,62.4198,62.5881,62.4122,62.4428,146700.0
2014-01-08 10:30:00,81.63,81.79,81.6,81.75,90200.0,62.4504,62.5728,62.4275,62.5422,90200.0
2014-01-08 10:40:00,81.75,81.81,81.64,81.72,62400.0,62.5422,62.5881,62.4581,62.5193,62400.0
2014-01-08 10:50:00,81.72,81.82,81.69,81.75,71600.0,62.5193,62.5958,62.4963,62.5422,71600.0
2014-01-08 11:00:00,81.75,81.78,81.69,81.71,71800.0,62.5422,62.5652,62.4963,62.5116,71800.0
2014-01-08 11:10:00,81.7,81.79,81.66,81.77,86900.0,62.504,62.5728,62.4734,62.5575,86900.0
2014-01-08 11:20:00,81.77,81.89,81.72,81.75,64600.0,62.5575,62.6493,62.5193,62.5422,64600.0
2014-01-08 11:30:00,81.75,81.88,81.74,81.86,34300.0,62.5422,62.6417,62.5346,62.6264,34300.0
2014-01-08 11:40:00,81.86,81.94,81.79,81.8,80100.0,62.6264,62.6876,62.5728,62.5805,80100.0
2014-01-08 11:50:00,81.81,81.84,81.75,81.78,31000.0,62.5881,62.6111,62.5422,62.5652,31000.0
2014-01-08 12:00:00,81.78,81.8,81.65,81.66,39500.0,62.5652,62.5805,62.4657,62.4734,39500.0
2014-01-08 12:10:00,81.66,81.71,81.66,81.69,17400.0,62.4734,62.5116,62.4734,62.4963,17400.0
2014-01-08 12:20:00,81.66,81.71,81.63,81.67,22400.0,62.4734,62.5116,62.4504,62.481,22400.0
2014-01-08 12:30:00,81.68,81.7,81.56,81.58,73600.0,62.4887,62.504,62.3969,62.4122,73600.0
2014-01-08 12:40:00,81.59,81.63,81.56,81.6,25300.0,62.4198,62.4504,62.3969,62.4275,25300.0
2014-01-08 12:50:00,81.6,81.66,81.59,81.66,57800.0,62.4275,62.4734,62.4198,62.4734,57800.0
2014-01-08 13:00:00,81.66,81.75,81.64,81.73,34500.0,62.4734,62.5422,62.4581,62.5269,34500.0
2014-01-08 13:10:00,81.74,81.79,81.6,81.61,66600.0,62.5346,62.5728,62.4275,62.4351,66600.0
2014-01-08 13:20:00,81.62,81.7,81.57,81.69,45100.0,62.4428,62.504,62.4045,62.4963,45100.0
2014-01-08 13:30:00,81.68,81.73,81.63,81.67,72500.0,62.4887,62.5269,62.4504,62.481,72500.0
2014-01-08 13:40:00,81.67,81.72,81.6,81.63,58300.0,62.481,62.5193,62.4275,62.4504,58300.0
2014-01-08 13:50:00,81.63,81.72,81.62,81.64,59900.0,62.4504,62.5193,62.4428,62.4581,59900.0
2014-01-08 14:00:00,81.63,81.69,81.46,81.46,98300.0,62.4504,62.4963,62.3204,62.3204,98300.0
2014-01-08 14:10:00,81.46,81.58,81.43,81.53,75000.0,62.3204,62.4122,62.2974,62.3739,75000.0
2014-01-08 14:20:00,81.53,81.63,81.49,81.5,37300.0,62.3739,62.4504,62.3433,62.351,37300.0
2014-01-08 14:30:00,81.49,81.64,81.46,81.56,44900.0,62.3433,62.4581,62.3204,62.3969,44900.0
2014-01-08 14:40:00,81.55,81.6,81.47,81.48,52600.0,62.3892,62.4275,62.328,62.3357,52600.0
2014-01-08 14:50:00,81.48,81.61,81.48,81.59,32700.0,62.3357,62.4351,62.3357,62.4198,32700.0
2014-01-08 15:00:00,81.58,81.69,81.56,81.62,86900.0,62.4122,62.4963,62.3969,62.4428,86900.0
2014-01-08 15:10:00,81.61,81.72,81.61,81.63,110600.0,62.4351,62.5193,62.4351,62.4504,110600.0
2014-01-08 15:20:00,81.63,81.65,81.53,81.55,111900.0,62.4504,62.4657,62.3739,62.3892,111900.0
2014-01-08 15:30:00,81.54,81.67,81.51,81.67,102500.0,62.3816,62.481,62.3586,62.481,102500.0
2014-01-08 15:40:00,81.66,81.91,81.63,81.91,215400.0,62.4734,62.6646,62.4504,62.6646,215400.0
2014-01-08 15:50:00,81.9,81.92,81.78,81.89,775900.0,62.657,62.6723,62.5652,62.6493,775900.0
2014-01-09 09:30:00,81.9,81.94,81.61,81.77,159600.0,62.657,62.6876,62.4351,62.5575,159600.0
2014-01-09 09:40:00,81.77,81.8,81.58,81.67,114600.0,62.5575,62.5805,62.4122,62.481,114600.0
2014-01-09 09:50:00,81.64,81.73,81.44,81.67,156500.0,62.4581,62.5269,62.3051,62.481,156500.0
2014-01-09 10:00:00,81.67,81.72,81.35,81.36,105900.0,62.481,62.5193,62.2362,62.2439,105900.0
2014-01-09 10:10:00,81.37,81.43,81.26,81.29,87700.0,62.2515,62.2974,62.1674,62.1903,87700.0
2014-01-09 10:20:00,81.29,81.41,81.18,81.27,118900.0,62.1903,62.2821,62.1062,62.175,118900.0
2014-01-09 10:30:00,81.27,81.33,81.23,81.24,119100.0,62.175,62.2209,62.1444,62.1521,119100.0
2014-01-09 10:40:00,81.24,81.27,80.98,81.09,190200.0,62.1521,62.175,61.9531,62.0373,190200.0
2014-01-09 10:50:00,81.08,81.16,81.01,81.12,157100.0,62.0296,62.0909,61.9761,62.0602,157100.0
2014-01-09 11:00:00,81.11,81.16,81.03,81.03,171200.0,62.0526,62.0909,61.9914,61.9914,171200.0
2014-01-09 11:10:00,81.03,81.14,81.0,81.13,133200.0,61.9914,62.0755,61.9684,62.0679,133200.0
2014-01-09 11:20:00,81.14,81.37,81.13,81.26,193600.0,62.0755,62.2515,62.0679,62.1674,193600.0
2014-01-09 11:30:00,81.28,81.36,81.27,81.32,69900.0,62.1827,62.2439,62.175,62.2133,69900.0
2014-01-09 11:40:00,81.32,81.41,81.27,81.39,80500.0,62.2133,62.2821,62.175,62.2668,80500.0
2014-01-09 11:50:00,81.41,81.45,81.34,81.41,59800.0,62.2821,62.3127,62.2286,62.2821,59800.0
2014-01-09 12:00:00,81.41,81.46,81.39,81.42,101500.0,62.2821,62.3204,62.2668,62.2898,101500.0
2014-01-09 12:10:00,81.42,81.46,81.41,81.42,71300.0,62.2898,62.3204,62.2821,62.2898,71300.0
2014-01-09 12:20:00,81.42,81.43,81.38,81.4,45900.0,62.2898,62.2974,62.2592,62.2745,45900.0
2014-01-09 12:30:00,81.4,81.58,81.4,81.58,70700.0,62.2745,62.4122,62.2745,62.4122,70700.0
2014-01-09 12:40:00,81.58,81.63,81.56,81.63,70700.0,62.4122,62.4504,62.3969,62.4504,70700.0
2014-01-09 12:50:00,81.63,81.7,81.61,81.7,55900.0,62.4504,62.504,62.4351,62.504,55900.0
2014-01-09 13:00:00,81.7,81.78,81.65,81.75,96600.0,62.504,62.5652,62.4657,62.5422,96600.0
2014-01-09 13:10:00,81.77,81.81,81.73,81.74,112200.0,62.5575,62.5881,62.5269,62.5346,112200.0
2014-01-09 13:20:00,81.74,81.75,81.63,81.65,117000.0,62.5346,62.5422,62.4504,62.4657,117000.0
2014-01-09 13:30:00,81.66,81.67,81.57,81.59,43900.0,62.4734,62.481,62.4045,62.4198,43900.0
2014-01-09 13:40:00,81.6,81.63,81.49,81.5,43400.0,62.4275,62.4504,62.3433,62.351,43400.0
2014-01-09 13:50:00,81.51,81.56,81.44,81.45,47000.0,62.3586,62.3969,62.3051,62.3127,47000.0
2014-01-09 14:00:00,81.46,81.46,81.33,81.41,64700.0,62.3204,62.3204,62.2209,62.2821,64700.0
2014-01-09 14:10:00,81.41,81.49,81.41,81.45,43200.0,62.2821,62.3433,62.2821,62.3127,43200.0
2014-01-09 14:20:00,81.45,81.53,81.43,81.51,35800.0,62.3127,62.3739,62.2974,62.3586,35800.0
2014-01-09 14:30:00,81.5,81.52,81.46,81.46,49500.0,62.351,62.3663,62.3204,62.3204,49500.0
2014-01-09 14:40:00,81.46,81.65,81.46,81.62,56800.0,62.3204,62.4657,62.3204,62.4428,56800.0
2014-01-09 14:50:00,81.61,81.67,81.59,81.61,58600.0,62.4351,62.481,62.4198,62.4351,58600.0
2014-01-09 15:00:00,81.61,81.65,81.58,81.59,78100.0,62.4351,62.4657,62.4122,62.4198,78100.0
2014-01-09 15:10:00,81.59,81.7,81.57,81.66,100500.0,62.4198,62.504,62.4045,62.4734,100500.0
2014-01-09 15:20:00,81.66,81.68,81.61,81.63,82100.0,62.4734,62.4887,62.4351,62.4504,82100.0
2014-01-09 15:30:00,81.62,81.68,81.59,81.62,121300.0,62.4428,62.4887,62.4198,62.4428,121300.0
2014-01-09 15:40:00,81.62,81.67,81.59,81.63,171200.0,62.4428,62.481,62.4198,62.4504,171200.0
2014-01-09 15:50:00,81.64,81.65,81.53,81.57,326000.0,62.4581,62.4657,62.3739,62.4045,326000.0
2014-01-10 09:30:00,81.72,82.04,81.65,81.86,252000.0,62.5193,62.7641,62.4657,62.6264,252000.0
2014-01-10 09:40:00,81.86,82.0,81.69,81.69,170300.0,62.6264,62.7335,62.4963,62.4963,170300.0
2014-01-10 09:50:00,81.7,81.84,81.62,81.74,78400.0,62.504,62.6111,62.4428,62.5346,78400.0
2014-01-10 10:00:00,81.75,81.78,81.44,81.6,138200.0,62.5422,62.5652,62.3051,62.4275,138200.0
2014-01-10 10:10:00,81.6,81.79,81.48,81.79,167700.0,62.4275,62.5728,62.3357,62.5728,167700.0
2014-01-10 10:20:00,81.79,81.92,81.75,81.77,87900.0,62.5728,62.6723,62.5422,62.5575,87900.0
2014-01-10 10:30:00,81.76,81.79,81.6,81.63,58500.0,62.5499,62.5728,62.4275,62.4504,58500.0
2014-01-10 10:40:00,81.62,81.76,81.57,81.71,94400.0,62.4428,62.5499,62.4045,62.5116,94400.0
2014-01-10 10:50:00,81.71,81.74,81.64,81.67,49800.0,62.5116,62.5346,62.4581,62.481,49800.0
2014-01-10 11:00:00,81.66,81.72,81.52,81.62,40100.0,62.4734,62.5193,62.3663,62.4428,40100.0
2014-01-10 11:10:00,81.62,81.65,81.53,81.55,71300.0,62.4428,62.4657,62.3739,62.3892,71300.0
2014-01-10 11:20:00,81.55,81.55,81.45,81.53,143600.0,62.3892,62.3892,62.3127,62.3739,143600.0
2014-01-10 11:30:00,81.52,81.58,81.42,81.58,150600.0,62.3663,62.4122,62.2898,62.4122,150600.0
2014-01-10 11:40:00,81.59,81.67,81.52,81.58,81800.0,62.4198,62.481,62.3663,62.4122,81800.0
2014-01-10 11:50:00,81.58,81.58,81.45,81.55,69800.0,62.4122,62.4122,62.3127,62.3892,69800.0
2014-01-10 12:00:00,81.56,81.65,81.49,81.63,72200.0,62.3969,62.4657,62.3433,62.4504,72200.0
2014-01-10 12:10:00,81.63,81.77,81.59,81.71,54400.0,62.4504,62.5575,62.4198,62.5116,54400.0
2014-01-10 12:20:00,81.71,81.78,81.67,81.72,52300.0,62.5116,62.5652,62.481,62.5193,52300.0
2014-01-10 12:30:00,81.71,81.8,81.68,81.76,34100.0,62.5116,62.5805,62.4887,62.5499,34100.0
2014-01-10 12:40:00,81.76,81.88,81.73,81.88,64800.0,62.5499,62.6417,62.5269,62.6417,64800.0
2014-01-10 12:50:00,81.89,81.9,81.74,81.75,39100.0,62.6493,62.657,62.5346,62.5422,39100.0
2014-01-10 13:00:00,81.74,81.74,81.65,81.71,49200.0,62.5346,62.5346,62.4657,62.5116,49200.0
2014-01-10 13:10:00,81.72,81.74,81.68,81.73,24300.0,62.5193,62.5346,62.4887,62.5269,24300.0
2014-01-10 13:20:00,81.72,81.76,81.67,81.71,39800.0,62.5193,62.5499,62.481,62.5116,39800.0
2014-01-10 13:30:00,81.71,81.75,81.69,81.73,33700.0,62.5116,62.5422,62.4963,62.5269,33700.0
2014-01-10 13:40:00,81.74,81.78,81.71,81.75,29400.0,62.5346,62.5652,62.5116,62.5422,29400.0
2014-01-10 13:50:00,81.75,81.81,81.67,81.73,67900.0,62.5422,62.5881,62.481,62.5269,67900.0
2014-01-10 14:00:00,81.73,81.81,81.72,81.81,69300.0,62.5269,62.5881,62.5193,62.5881,69300.0
2014-01-10 14:10:00,81.81,81.82,81.76,81.79,75000.0,62.5881,62.5958,62.5499,62.5728,75000.0
2014-01-10 14:20:00,81.79,81.82,81.73,81.73,61100.0,62.5728,62.5958,62.5269,62.5269,61100.0
2014-01-10 14:30:00,81.73,81.83,81.73,81.82,64800.0,62.5269,62.6034,62.5269,62.5958,64800.0
2014-01-10 14:40:00,81.82,81.85,81.76,81.76,67000.0,62.5958,62.6187,62.5499,62.5499,67000.0
2014-01-10 14:50:00,81.76,81.81,81.74,81.75,51900.0,62.5499,62.5881,62.5346,62.5422,51900.0
2014-01-10 15:00:00,81.75,81.92,81.75,81.87,83100.0,62.5422,62.6723,62.5422,62.634,83100.0
2014-01-10 15:10:00,81.88,81.94,81.85,81.87,71400.0,62.6417,62.6876,62.6187,62.634,71400.0
2014-01-10 15:20:00,81.88,81.91,81.84,81.87,88400.0,62.6417,62.6646,62.6111,62.634,88400.0
2014-01-10 15:30:00,81.87,81.94,81.87,81.94,112600.0,62.634,62.6876,62.634,62.6876,112600.0
2014-01-10 15:40:00,81.94,81.98,81.9,81.9,250100.0,62.6876,62.7182,62.657,62.657,250100.0
2014-01-10 15:50:00,81.9,82.02,81.88,82.01,424600.0,62.657,62.7488,62.6417,62.7411,424600.0
2014-01-13 09:30:00,81.61,82.04,81.54,81.99,258000.0,62.4351,62.7641,62.3816,62.7258,258000.0
2014-01-13 09:40:00,81.99,82.1,81.83,82.03,68400.0,62.7258,62.81,62.6034,62.7564,68400.0
2014-01-13 09:50:00,82.03,82.13,81.94,81.97,149400.0,62.7564,62.8329,62.6876,62.7105,149400.0
2014-01-13 10:00:00,81.97,82.04,81.91,81.94,58400.0,62.7105,62.7641,62.6646,62.6876,58400.0
2014-01-13 10:10:00,81.94,81.97,81.85,81.89,58300.0,62.6876,62.7105,62.6187,62.6493,58300.0
2014-01-13 10:20:00,81.89,81.99,81.77,81.82,123000.0,62.6493,62.7258,62.5575,62.5958,123000.0
2014-01-13 10:30:00,81.83,81.94,81.82,81.92,71200.0,62.6034,62.6876,62.5958,62.6723,71200.0
2014-01-13 10:40:00,81.92,81.96,81.85,81.95,91200.0,62.6723,62.7029,62.6187,62.6952,91200.0
2014-01-13 10:50:00,81.96,82.02,81.92,81.94,105400.0,62.7029,62.7488,62.6723,62.6876,105400.0
2014-01-13 11:00:00,81.93,81.94,81.84,81.84,82400.0,62.6799,62.6876,62.6111,62.6111,82400.0
2014-01-13 11:10:00,81.84,81.85,81.79,81.83,66700.0,62.6111,62.6187,62.5728,62.6034,66700.0
2014-01-13 11:20:00,81.83,81.86,81.79,81.84,132500.0,62.6034,62.6264,62.5728,62.6111,132500.0
2014-01-13 11:30:00,81.84,81.96,81.82,81.95,61900.0,62.6111,62.7029,62.5958,62.6952,61900.0
2014-01-13 11:40:00,81.96,82.0,81.88,81.9,38500.0,62.7029,62.7335,62.6417,62.657,38500.0
2014-01-13 11:50:00,81.9,81.9,81.83,81.85,51100.0,62.657,62.657,62.6034,62.6187,51100.0
2014-01-13 12:00:00,81.85,81.88,81.78,81.78,97600.0,62.6187,62.6417,62.5652,62.5652,97600.0
2014-01-13 12:10:00,81.78,81.79,81.72,81.75,42800.0,62.5652,62.5728,62.5193,62.5422,42800.0
2014-01-13 12:20:00,81.74,81.78,81.6,81.63,185300.0,62.5346,62.5652,62.4275,62.4504,185300.0
2014-01-13 12:30:00,81.63,81.65,81.55,81.6,48500.0,62.4504,62.4657,62.3892,62.4275,48500.0
2014-01-13 12:40:00,81.61,81.61,81.5,81.5,42900.0,62.4351,62.4351,62.351,62.351,42900.0
2014-01-13 12:50:00,81.51,81.53,81.35,81.35,56900.0,62.3586,62.3739,62.2362,62.2362,56900.0
2014-01-13 13:00:00,81.34,81.43,81.26,81.39,57500.0,62.2286,62.2974,62.1674,62.2668,57500.0
2014-01-13 13:10:00,81.38,81.44,81.19,81.28,143000.0,62.2592,62.3051,62.1138,62.1827,143000.0
2014-01-13 13:20:00,81.28,81.41,81.28,81.38,71600.0,62.1827,62.2821,62.1827,62.2592,71600.0
2014-01-13 13:30:00,81.37,81.43,81.33,81.38,72400.0,62.2515,62.2974,62.2209,62.2592,72400.0
2014-01-13 13:40:00,81.36,81.44,81.31,81.4,111700.0,62.2439,62.3051,62.2056,62.2745,111700.0
2014-01-13 13:50:00,81.4,81.43,81.31,81.32,52300.0,62.2745,62.2974,62.2056,62.2133,52300.0
2014-01-13 14:00:00,81.31,81.31,81.21,81.26,73300.0,62.2056,62.2056,62.1291,62.1674,73300.0
2014-01-13 14:10:00,81.26,81.3,81.12,81.15,54500.0,62.1674,62.198,62.0602,62.0832,54500.0
2014-01-13 14:20:00,81.15,81.19,81.07,81.14,101900.0,62.0832,62.1138,62.022,62.0755,101900.0
2014-01-13 14:30:00,81.13,81.14,81.05,81.06,68700.0,62.0679,62.0755,62.0067,62.0143,68700.0
2014-01-13 14:40:00,81.07,81.21,81.05,81.2,415200.0,62.022,62.1291,62.0067,62.1215,415200.0
2014-01-13 14:50:00,81.2,81.26,81.11,81.16,244400.0,62.1215,62.1674,62.0526,62.0909,244400.0
2014-01-13 15:00:00,81.16,81.2,81.05,81.2,261800.0,62.0909,62.1215,62.0067,62.1215,261800.0
2014-01-13 15:10:00,81.2,81.23,81.15,81.22,205400.0,62.1215,62.1444,62.0832,62.1368,205400.0
2014-01-13 15:20:00,81.21,81.22,81.02,81.14,189300.0,62.1291,62.1368,61.9837,62.0755,189300.0
2014-01-13 15:30:00,81.14,81.16,80.99,81.09,161300.0,62.0755,62.0909,61.9608,62.0373,161300.0
2014-01-13 15:40:00,81.08,81.27,80.99,81.22,341900.0,62.0296,62.175,61.9608,62.1368,341900.0
2014-01-13 15:50:00,81.22,81.23,80.96,80.97,579500.0,62.1368,62.1444,61.9378,61.9455,579500.0
2014-01-14 09:30:00,81.28,81.49,80.79,80.88,227700.0,62.1827,62.3433,61.8078,61.8766,227700.0
2014-01-14 09:40:00,80.87,81.03,80.61,80.82,287800.0,61.869,61.9914,61.6701,61.8307,287800.0
2014-01-14 09:50:00,80.83,80.9,80.69,80.89,125600.0,61.8384,61.8919,61.7313,61.8843,125600.0
2014-01-14 10:00:00,80.9,81.21,80.9,81.2,101300.0,61.8919,62.1291,61.8919,62.1215,101300.0
2014-01-14 10:10:00,81.2,81.22,81.07,81.09,88600.0,62.1215,62.1368,62.022,62.0373,88600.0
2014-01-14 10:20:00,81.11,81.13,80.87,80.9,201700.0,62.0526,62.0679,61.869,61.8919,201700.0
2014-01-14 10:30:00,80.89,80.99,80.89,80.96,79900.0,61.8843,61.9608,61.8843,61.9378,79900.0
2014-01-14 10:40:00,80.95,81.01,80.94,81.0,97900.0,61.9302,61.9761,61.9225,61.9684,97900.0
2014-01-14 10:50:00,81.0,81.1,80.96,81.09,84400.0,61.9684,62.0449,61.9378,62.0373,84400.0
2014-01-14 11:00:00,81.1,81.11,81.02,81.05,70900.0,62.0449,62.0526,61.9837,62.0067,70900.0
2014-01-14 11:10:00,81.04,81.33,81.04,81.3,96600.0,61.999,62.2209,61.999,62.198,96600.0
2014-01-14 11:20:00,81.3,81.38,81.28,81.3,70000.0,62.198,62.2592,62.1827,62.198,70000.0
2014-01-14 11:30:00,81.29,81.35,81.24,81.25,58300.0,62.1903,62.2362,62.1521,62.1597,58300.0
2014-01-14 11:40:00,81.25,81.26,81.13,81.15,63600.0,62.1597,62.1674,62.0679,62.0832,63600.0
2014-01-14 11:50:00,81.14,81.26,81.13,81.26,88500.0,62.0755,62.1674,62.0679,62.1674,88500.0
2014-01-14 12:00:00,81.27,81.28,81.17,81.17,38100.0,62.175,62.1827,62.0985,62.0985,38100.0
2014-01-14 12:10:00,81.16,81.2,81.09,81.13,53900.0,62.0909,62.1215,62.0373,62.0679,53900.0
2014-01-14 12:20:00,81.13,81.22,81.09,81.12,106500.0,62.0679,62.1368,62.0373,62.0602,106500.0
2014-01-14 12:30:00,81.12,81.14,81.04,81.1,69800.0,62.0602,62.0755,61.999,62.0449,69800.0
2014-01-14 12:40:00,81.09,81.09,80.86,80.87,129100.0,62.0373,62.0373,61.8613,61.869,129100.0
2014-01-14 12:50:00,80.88,80.88,80.81,80.86,62100.0,61.8766,61.8766,61.8231,61.8613,62100.0
2014-01-14 13:00:00,80.87,80.94,80.83,80.88,66900.0,61.869,61.9225,61.8384,61.8766,66900.0
2014-01-14 13:10:00,80.88,80.95,80.83,80.9,57400.0,61.8766,61.9302,61.8384,61.8919,57400.0
2014-01-14 13:20:00,80.89,80.97,80.85,80.88,61800.0,61.8843,61.9455,61.8537,61.8766,61800.0
2014-01-14 13:30:00,80.87,81.01,80.86,80.97,105800.0,61.869,61.9761,61.8613,61.9455,105800.0
2014-01-14 13:40:00,80.98,81.01,80.88,80.88,89200.0,61.9531,61.9761,61.8766,61.8766,89200.0
2014-01-14 13:50:00,80.89,80.94,80.87,80.89,86100.0,61.8843,61.9225,61.869,61.8843,86100.0
2014-01-14 14:00:00,80.89,80.9,80.84,80.88,100700.0,61.8843,61.8919,61.846,61.8766,100700.0
2014-01-14 14:10:00,80.89,80.93,80.85,80.89,135500.0,61.8843,61.9149,61.8537,61.8843,135500.0
2014-01-14 14:20:00,80.89,80.94,80.88,80.94,94500.0,61.8843,61.9225,61.8766,61.9225,94500.0
2014-01-14 14:30:00,80.95,81.0,80.92,80.95,83300.0,61.9302,61.9684,61.9072,61.9302,83300.0
2014-01-14 14:40:00,80.96,81.0,80.92,81.0,75000.0,61.9378,61.9684,61.9072,61.9684,75000.0
2014-01-14 14:50:00,81.0,81.01,80.93,80.96,115900.0,61.9684,61.9761,61.9149,61.9378,115900.0
2014-01-14 15:00:00,80.97,81.01,80.96,80.99,121600.0,61.9455,61.9761,61.9378,61.9608,121600.0
2014-01-14 15:10:00,80.98,81.01,80.96,80.99,120800.0,61.9531,61.9761,61.9378,61.9608,120800.0
2014-01-14 15:20:00,81.0,81.11,80.99,81.11,86300.0,61.9684,62.0526,61.9608,62.0526,86300.0
2014-01-14 15:30:00,81.11,81.11,81.01,81.02,106300.0,62.0526,62.0526,61.9761,61.9837,106300.0
2014-01-14 15:40:00,81.02,81.05,80.95,80.99,212800.0,61.9837,62.0067,61.9302,61.9608,212800.0
2014-01-14 15:50:00,80.99,81.08,80.96,81.02,388200.0,61.9608,62.0296,61.9378,61.9837,388200.0
2014-01-15 09:30:00,80.76,81.27,80.74,81.14,369700.0,61.7848,62.175,61.7695,62.0755,369700.0
2014-01-15 09:40:00,81.12,81.29,81.07,81.21,172300.0,62.0602,62.1903,62.022,62.1291,172300.0
2014-01-15 09:50:00,81.2,81.29,81.11,81.16,176100.0,62.1215,62.1903,62.0526,62.0909,176100.0
2014-01-15 10:00:00,81.16,81.34,81.15,81.18,124900.0,62.0909,62.2286,62.0832,62.1062,124900.0
2014-01-15 10:10:00,81.17,81.31,81.15,81.24,116600.0,62.0985,62.2056,62.0832,62.1521,116600.0
2014-01-15 10:20:00,81.23,81.27,81.1,81.21,103800.0,62.1444,62.175,62.0449,62.1291,103800.0
2014-01-15 10:30:00,81.21,81.27,81.13,81.18,104200.0,62.1291,62.175,62.0679,62.1062,104200.0
2014-01-15 10:40:00,81.19,81.26,81.14,81.2,79900.0,62.1138,62.1674,62.0755,62.1215,79900.0
2014-01-15 10:50:00,81.2,81.23,81.15,81.18,69600.0,62.1215,62.1444,62.0832,62.1062,69600.0
2014-01-15 11:00:00,81.19,81.43,81.19,81.37,108200.0,62.1138,62.2974,62.1138,62.2515,108200.0
2014-01-15 11:10:00,81.38,81.38,81.25,81.29,66100.0,62.2592,62.2592,62.1597,62.1903,66100.0
2014-01-15 11:20:00,81.3,81.37,81.19,81.28,192400.0,62.198,62.2515,62.1138,62.1827,192400.0
2014-01-15 11:30:00,81.28,81.32,81.22,81.28,78900.0,62.1827,62.2133,62.1368,62.1827,78900.0
2014-01-15 11:40:00,81.28,81.36,81.22,81.32,84700.0,62.1827,62.2439,62.1368,62.2133,84700.0
2014-01-15 11:50:00,81.32,81.35,81.21,81.29,134800.0,62.2133,62.2362,62.1291,62.1903,134800.0
2014-01-15 12:00:00,81.29,81.34,81.27,81.3,120400.0,62.1903,62.2286,62.175,62.198,120400.0
2014-01-15 12:10:00,81.31,81.37,81.21,81.21,149100.0,62.2056,62.2515,62.1291,62.1291,149100.0
2014-01-15 12:20:00,81.21,81.26,81.18,81.24,70300.0,62.1291,62.1674,62.1062,62.1521,70300.0
2014-01-15 12:30:00,81.24,81.27,81.13,81.13,40700.0,62.1521,62.175,62.0679,62.0679,40700.0
2014-01-15 12:40:00,81.14,81.29,81.14,81.27,111600.0,62.0755,62.1903,62.0755,62.175,111600.0
2014-01-15 12:50:00,81.26,81.31,81.22,81.23,33100.0,62.1674,62.2056,62.1368,62.1444,33100.0
2014-01-15 13:00:00,81.23,81.31,81.23,81.24,55700.0,62.1444,62.2056,62.1444,62.1521,55700.0
2014-01-15 13:10:00,81.24,81.27,81.19,81.24,63200.0,62.1521,62.175,62.1138,62.1521,63200.0
2014-01-15 13:20:00,81.24,81.26,81.1,81.18,68800.0,62.1521,62.1674,62.0449,62.1062,68800.0
2014-01-15 13:30:00,81.18,81.21,81.12,81.13,43600.0,62.1062,62.1291,62.0602,62.0679,43600.0
2014-01-15 13:40:00,81.13,81.16,81.07,81.15,72400.0,62.0679,62.0909,62.022,62.0832,72400.0
2014-01-15 13:50:00,81.13,81.2,81.12,81.19,36800.0,62.0679,62.1215,62.0602,62.1138,36800.0
2014-01-15 14:00:00,81.19,81.29,81.13,81.19,128500.0,62.1138,62.1903,62.0679,62.1138,128500.0
2014-01-15 14:10:00,81.18,81.25,81.16,81.2,83700.0,62.1062,62.1597,62.0909,62.1215,83700.0
2014-01-15 14:20:00,81.2,81.23,81.13,81.15,66600.0,62.1215,62.1444,62.0679,62.0832,66600.0
2014-01-15 14:30:00,81.15,81.2,81.08,81.13,48800.0,62.0832,62.1215,62.0296,62.0679,48800.0
2014-01-15 14:40:00,81.14,81.22,81.12,81.21,63500.0,62.0755,62.1368,62.0602,62.1291,63500.0
2014-01-15 14:50:00,81.2,81.22,81.15,81.15,48200.0,62.1215,62.1368,62.0832,62.0832,48200.0
2014-01-15 15:00:00,81.15,81.23,81.13,81.2,81800.0,62.0832,62.1444,62.0679,62.1215,81800.0
2014-01-15 15:10:00,81.18,81.19,81.1,81.12,129800.0,62.1062,62.1138,62.0449,62.0602,129800.0
2014-01-15 15:20:00,81.11,81.11,80.99,81.02,127900.0,62.0526,62.0526,61.9608,61.9837,127900.0
2014-01-15 15:30:00,81.02,81.06,80.99,81.03,85000.0,61.9837,62.0143,61.9608,61.9914,85000.0
2014-01-15 15:40:00,81.03,81.12,80.97,81.08,292600.0,61.9914,62.0602,61.9455,62.0296,292600.0
2014-01-15 15:50:00,81.08,81.16,81.05,81.08,468100.0,62.0296,62.0909,62.0067,62.0296,468100.0
2014-01-16 09:30:00,80.9,81.19,80.81,81.08,182700.0,61.8919,62.1138,61.8231,62.0296,182700.0
2014-01-16 09:40:00,81.08,81.11,80.82,80.86,103200.0,62.0296,62.0526,61.8307,61.8613,103200.0
2014-01-16 09:50:00,80.86,81.12,80.83,81.0,97300.0,61.8613,62.0602,61.8384,61.9684,97300.0
2014-01-16 10:00:00,81.0,81.18,80.92,81.07,141800.0,61.9684,62.1062,61.9072,62.022,141800.0
2014-01-16 10:10:00,81.07,81.31,81.06,81.25,137500.0,62.022,62.2056,62.0143,62.1597,137500.0
2014-01-16 10:20:00,81.24,81.31,81.17,81.28,178900.0,62.1521,62.2056,62.0985,62.1827,178900.0
2014-01-16 10:30:00,81.27,81.28,81.21,81.24,82400.0,62.175,62.1827,62.1291,62.1521,82400.0
2014-01-16 10:40:00,81.24,81.25,80.94,80.94,70800.0,62.1521,62.1597,61.9225,61.9225,70800.0
2014-01-16 10:50:00,80.92,80.99,80.78,80.99,88600.0,61.9072,61.9608,61.8001,61.9608,88600.0
2014-01-16 11:00:00,80.98,80.98,80.85,80.92,82100.0,61.9531,61.9531,61.8537,61.9072,82100.0
2014-01-16 11:10:00,80.92,80.94,80.85,80.86,54500.0,61.9072,61.9225,61.8537,61.8613,54500.0
2014-01-16 11:20:00,80.86,80.89,80.78,80.88,79200.0,61.8613,61.8843,61.8001,61.8766,79200.0
2014-01-16 11:30:00,80.89,81.07,80.89,81.05,59700.0,61.8843,62.022,61.8843,62.0067,59700.0
2014-01-16 11:40:00,81.06,81.14,81.05,81.07,48900.0,62.0143,62.0755,62.0067,62.022,48900.0
2014-01-16 11:50:00,81.07,81.2,81.06,81.19,64300.0,62.022,62.1215,62.0143,62.1138,64300.0
2014-01-16 12:00:00,81.19,81.19,81.09,81.15,63600.0,62.1138,62.1138,62.0373,62.0832,63600.0
2014-01-16 12:10:00,81.17,81.18,80.99,80.99,56700.0,62.0985,62.1062,61.9608,61.9608,56700.0
2014-01-16 12:20:00,81.0,81.08,80.99,81.05,107200.0,61.9684,62.0296,61.9608,62.0067,107200.0
2014-01-16 12:30:00,81.05,81.09,81.04,81.07,42500.0,62.0067,62.0373,61.999,62.022,42500.0
2014-01-16 12:40:00,81.07,81.19,81.07,81.14,39100.0,62.022,62.1138,62.022,62.0755,39100.0
2014-01-16 12:50:00,81.14,81.18,81.05,81.07,62900.0,62.0755,62.1062,62.0067,62.022,62900.0
2014-01-16 13:00:00,81.07,81.09,81.03,81.07,47900.0,62.022,62.0373,61.9914,62.022,47900.0
2014-01-16 13:10:00,81.07,81.18,81.05,81.17,84400.0,62.022,62.1062,62.0067,62.0985,84400.0
2014-01-16 13:20:00,81.17,81.21,81.15,81.17,356600.0,62.0985,62.1291,62.0832,62.0985,356600.0
2014-01-16 13:30:00,81.16,81.27,81.15,81.27,88300.0,62.0909,62.175,62.0832,62.175,88300.0
2014-01-16 13:40:00,81.27,81.36,81.24,81.36,83500.0,62.175,62.2439,62.1521,62.2439,83500.0
2014-01-16 13:50:00,81.35,81.38,81.2,81.2,44800.0,62.2362,62.2592,62.1215,62.1215,44800.0
2014-01-16 14:00:00,81.21,81.24,81.09,81.1,50700.0,62.1291,62.1521,62.0373,62.0449,50700.0
2014-01-16 14:10:00,81.1,81.17,81.1,81.12,38400.0,62.0449,62.0985,62.0449,62.0602,38400.0
2014-01-16 14:20:00,81.11,81.16,81.08,81.14,114900.0,62.0526,62.0909,62.0296,62.0755,114900.0
2014-01-16 14:30:00,81.14,81.22,81.11,81.22,48500.0,62.0755,62.1368,62.0526,62.1368,48500.0
2014-01-16 14:40:00,81.23,81.27,81.21,81.26,40300.0,62.1444,62.175,62.1291,62.1674,40300.0
2014-01-16 14:50:00,81.27,81.32,81.22,81.3,49100.0,62.175,62.2133,62.1368,62.198,49100.0
2014-01-16 15:00:00,81.31,81.31,81.21,81.22,48500.0,62.2056,62.2056,62.1291,62.1368,48500.0
2014-01-16 15:10:00,81.21,81.27,81.17,81.19,57400.0,62.1291,62.175,62.0985,62.1138,57400.0
2014-01-16 15:20:00,81.19,81.22,81.15,81.22,81600.0,62.1138,62.1368,62.0832,62.1368,81600.0
2014-01-16 15:30:00,81.22,81.22,81.15,81.15,96200.0,62.1368,62.1368,62.0832,62.0832,96200.0
2014-01-16 15:40:00,81.16,81.16,81.04,81.05,226800.0,62.0909,62.0909,61.999,62.0067,226800.0
2014-01-16 15:50:00,81.05,81.28,81.04,81.26,432000.0,62.0067,62.1827,61.999,62.1674,432000.0
2014-01-17 09:30:00,81.32,81.35,80.75,80.75,1142400.0,62.2133,62.2362,61.7772,61.7772,1142400.0
2014-01-17 09:40:00,80.77,81.0,80.76,80.98,175400.0,61.7925,61.9684,61.7848,61.9531,175400.0
2014-01-17 09:50:00,80.99,80.99,80.69,80.74,153800.0,61.9608,61.9608,61.7313,61.7695,153800.0
2014-01-17 10:00:00,80.74,80.84,80.65,80.79,138100.0,61.7695,61.846,61.7007,61.8078,138100.0
2014-01-17 10:10:00,80.78,80.95,80.78,80.91,133200.0,61.8001,61.9302,61.8001,61.8996,133200.0
2014-01-17 10:20:00,80.92,81.06,80.91,81.02,139500.0,61.9072,62.0143,61.8996,61.9837,139500.0
2014-01-17 10:30:00,81.01,81.04,80.84,81.04,133100.0,61.9761,61.999,61.846,61.999,133100.0
2014-01-17 10:40:00,81.05,81.2,81.05,81.13,66700.0,62.0067,62.1215,62.0067,62.0679,66700.0
2014-01-17 10:50:00,81.13,81.15,80.98,81.01,53400.0,62.0679,62.0832,61.9531,61.9761,53400.0
2014-01-17 11:00:00,81.01,81.03,80.91,80.99,95500.0,61.9761,61.9914,61.8996,61.9608,95500.0
2014-01-17 11:10:00,80.98,81.09,80.98,81.07,48100.0,61.9531,62.0373,61.9531,62.022,48100.0
2014-01-17 11:20:00,81.06,81.06,80.91,80.98,66100.0,62.0143,62.0143,61.8996,61.9531,66100.0
2014-01-17 11:30:00,80.98,81.02,80.86,80.91,80800.0,61.9531,61.9837,61.8613,61.8996,80800.0
2014-01-17 11:40:00,80.89,80.98,80.87,80.95,62400.0,61.8843,61.9531,61.869,61.9302,62400.0
2014-01-17 11:50:00,80.94,81.03,80.9,81.01,61500.0,61.9225,61.9914,61.8919,61.9761,61500.0
2014-01-17 12:00:00,81.02,81.05,80.97,81.04,52000.0,61.9837,62.0067,61.9455,61.999,52000.0
2014-01-17 12:10:00,81.05,81.11,81.0,81.02,52800.0,62.0067,62.0526,61.9684,61.9837,52800.0
2014-01-17 12:20:00,81.01,81.07,80.98,81.04,47100.0,61.9761,62.022,61.9531,61.999,47100.0
2014-01-17 12:30:00,81.03,81.11,81.01,81.09,56000.0,61.9914,62.0526,61.9761,62.0373,56000.0
2014-01-17 12:40:00,81.1,81.14,81.07,81.1,45500.0,62.0449,62.0755,62.022,62.0449,45500.0
2014-01-17 12:50:00,81.11,81.15,81.06,81.08,33700.0,62.0526,62.0832,62.0143,62.0296,33700.0
2014-01-17 13:00:00,81.08,81.11,81.04,81.04,36400.0,62.0296,62.0526,61.999,61.999,36400.0
2014-01-17 13:10:00,81.04,81.04,80.91,80.95,113000.0,61.999,61.999,61.8996,61.9302,113000.0
2014-01-17 13:20:00,80.94,81.02,80.93,80.97,81900.0,61.9225,61.9837,61.9149,61.9455,81900.0
2014-01-17 13:30:00,80.97,81.05,80.97,81.05,52300.0,61.9455,62.0067,61.9455,62.0067,52300.0
2014-01-17 13:40:00,81.05,81.11,81.04,81.11,60200.0,62.0067,62.0526,61.999,62.0526,60200.0
2014-01-17 13:50:00,81.1,81.15,81.08,81.12,43900.0,62.0449,62.0832,62.0296,62.0602,43900.0
2014-01-17 14:00:00,81.11,81.15,81.05,81.11,36200.0,62.0526,62.0832,62.0067,62.0526,36200.0
2014-01-17 14:10:00,81.11,81.21,81.08,81.21,65700.0,62.0526,62.1291,62.0296,62.1291,65700.0
2014-01-17 14:20:00,81.21,81.25,81.18,81.18,51000.0,62.1291,62.1597,62.1062,62.1062,51000.0
2014-01-17 14:30:00,81.19,81.2,81.12,81.12,46600.0,62.1138,62.1215,62.0602,62.0602,46600.0
2014-01-17 14:40:00,81.13,81.14,81.05,81.07,57800.0,62.0679,62.0755,62.0067,62.022,57800.0
2014-01-17 14:50:00,81.07,81.12,81.06,81.09,88400.0,62.022,62.0602,62.0143,62.0373,88400.0
2014-01-17 15:00:00,81.1,81.12,81.02,81.03,113500.0,62.0449,62.0602,61.9837,61.9914,113500.0
2014-01-17 15:10:00,81.03,81.04,80.89,80.97,145400.0,61.9914,61.999,61.8843,61.9455,145400.0
2014-01-17 15:20:00,80.97,81.01,80.94,80.98,117400.0,61.9455,61.9761,61.9225,61.9531,117400.0
2014-01-17 15:30:00,80.97,80.99,80.83,80.94,232100.0,61.9455,61.9608,61.8384,61.9225,232100.0
2014-01-17 15:40:00,80.94,81.08,80.91,81.05,306500.0,61.9225,62.0296,61.8996,62.0067,306500.0
2014-01-17 15:50:00,81.06,81.09,80.86,80.96,519200.0,62.0143,62.0373,61.8613,61.9378,519200.0
2014-01-21 09:30:00,81.3,81.5,81.01,81.09,381700.0,62.198,62.351,61.9761,62.0373,381700.0
2014-01-21 09:40:00,81.07,81.09,80.88,80.98,202900.0,62.022,62.0373,61.8766,61.9531,202900.0
2014-01-21 09:50:00,80.98,81.0,80.76,80.91,225100.0,61.9531,61.9684,61.7848,61.8996,225100.0
2014-01-21 10:00:00,80.91,80.94,80.82,80.91,126000.0,61.8996,61.9225,61.8307,61.8996,126000.0
2014-01-21 10:10:00,80.92,80.92,80.53,80.67,230500.0,61.9072,61.9072,61.6089,61.716,230500.0
2014-01-21 10:20:00,80.67,80.67,80.31,80.39,304400.0,61.716,61.716,61.4406,61.5018,304400.0
2014-01-21 10:30:00,80.39,80.39,80.1,80.16,220800.0,61.5018,61.5018,61.2799,61.3258,220800.0
2014-01-21 10:40:00,80.16,80.37,80.16,80.27,249500.0,61.3258,61.4865,61.3258,61.41,249500.0
2014-01-21 10:50:00,80.27,80.37,80.18,80.35,203200.0,61.41,61.4865,61.3411,61.4712,203200.0
2014-01-21 11:00:00,80.34,80.35,80.07,80.07,186900.0,61.4635,61.4712,61.257,61.257,186900.0
2014-01-21 11:10:00,80.08,80.08,79.81,79.91,238300.0,61.2646,61.2646,61.058,61.1345,238300.0
2014-01-21 11:20:00,79.91,80.09,79.91,80.04,160900.0,61.1345,61.2723,61.1345,61.234,160900.0
2014-01-21 11:30:00,80.06,80.08,80.0,80.03,131100.0,61.2493,61.2646,61.2034,61.2264,131100.0
2014-01-21 11:40:00,80.03,80.17,80.03,80.15,125800.0,61.2264,61.3335,61.2264,61.3182,125800.0
2014-01-21 11:50:00,80.15,80.17,80.05,80.05,125000.0,61.3182,61.3335,61.2417,61.2417,125000.0
2014-01-21 12:00:00,80.05,80.08,79.99,80.03,109100.0,61.2417,61.2646,61.1958,61.2264,109100.0
2014-01-21 12:10:00,80.03,80.13,80.02,80.12,105900.0,61.2264,61.3029,61.2187,61.2952,105900.0
2014-01-21 12:20:00,80.12,80.31,80.12,80.29,137600.0,61.2952,61.4406,61.2952,61.4253,137600.0
2014-01-21 12:30:00,80.3,80.35,80.22,80.23,112300.0,61.4329,61.4712,61.3717,61.3794,112300.0
2014-01-21 12:40:00,80.22,80.36,80.22,80.29,97900.0,61.3717,61.4788,61.3717,61.4253,97900.0
2014-01-21 12:50:00,80.28,80.33,80.27,80.31,83600.0,61.4176,61.4559,61.41,61.4406,83600.0
2014-01-21 13:00:00,80.32,80.4,80.31,80.37,72800.0,61.4482,61.5094,61.4406,61.4865,72800.0
2014-01-21 13:10:00,80.37,80.43,80.36,80.42,56200.0,61.4865,61.5324,61.4788,61.5247,56200.0
2014-01-21 13:20:00,80.42,80.46,80.39,80.4,59100.0,61.5247,61.5553,61.5018,61.5094,59100.0
2014-01-21 13:30:00,80.4,80.59,80.39,80.58,157600.0,61.5094,61.6548,61.5018,61.6471,157600.0
2014-01-21 13:40:00,80.58,80.68,80.58,80.65,128100.0,61.6471,61.7236,61.6471,61.7007,128100.0
2014-01-21 13:50:00,80.66,80.72,80.65,80.7,71200.0,61.7083,61.7542,61.7007,61.7389,71200.0
2014-01-21 14:00:00,80.7,80.74,80.67,80.69,73200.0,61.7389,61.7695,61.716,61.7313,73200.0
2014-01-21 14:10:00,80.69,80.73,80.65,80.65,77300.0,61.7313,61.7619,61.7007,61.7007,77300.0
2014-01-21 14:20:00,80.64,80.64,80.55,80.59,57300.0,61.693,61.693,61.6242,61.6548,57300.0
2014-01-21 14:30:00,80.59,80.66,80.55,80.64,79200.0,61.6548,61.7083,61.6242,61.693,79200.0
2014-01-21 14:40:00,80.64,80.71,80.58,80.59,76600.0,61.693,61.7466,61.6471,61.6548,76600.0
2014-01-21 14:50:00,80.59,80.59,80.48,80.52,62800.0,61.6548,61.6548,61.5706,61.6012,62800.0
2014-01-21 15:00:00,80.51,80.52,80.44,80.44,95200.0,61.5936,61.6012,61.54,61.54,95200.0
2014-01-21 15:10:00,80.44,80.46,80.39,80.41,96700.0,61.54,61.5553,61.5018,61.5171,96700.0
2014-01-21 15:20:00,80.42,80.43,80.38,80.39,108800.0,61.5247,61.5324,61.4941,61.5018,108800.0
2014-01-21 15:30:00,80.39,80.42,80.37,80.41,98200.0,61.5018,61.5247,61.4865,61.5171,98200.0
2014-01-21 15:40:00,80.42,80.52,80.41,80.47,192500.0,61.5247,61.6012,61.5171,61.563,192500.0
2014-01-21 15:50:00,80.47,80.47,80.41,80.46,305900.0,61.563,61.563,61.5171,61.5553,305900.0
2014-01-22 09:30:00,80.66,80.81,80.46,80.5,625300.0,61.7083,61.8231,61.5553,61.5859,625300.0
2014-01-22 09:40:00,80.49,80.56,80.31,80.47,165400.0,61.5783,61.6318,61.4406,61.563,165400.0
2014-01-22 09:50:00,80.5,80.52,80.3,80.35,176400.0,61.5859,61.6012,61.4329,61.4712,176400.0
2014-01-22 10:00:00,80.32,80.54,80.31,80.39,175900.0,61.4482,61.6165,61.4406,61.5018,175900.0
2014-01-22 10:10:00,80.39,80.41,80.03,80.12,288500.0,61.5018,61.5171,61.2264,61.2952,288500.0
2014-01-22 10:20:00,80.12,80.33,80.02,80.28,279800.0,61.2952,61.4559,61.2187,61.4176,279800.0
2014-01-22 10:30:00,80.29,80.38,80.26,80.37,60900.0,61.4253,61.4941,61.4023,61.4865,60900.0
2014-01-22 10:40:00,80.37,80.39,80.18,80.18,74500.0,61.4865,61.5018,61.3411,61.3411,74500.0
2014-01-22 10:50:00,80.19,80.19,80.08,80.1,49800.0,61.3488,61.3488,61.2646,61.2799,49800.0
2014-01-22 11:00:00,80.11,80.14,79.92,80.09,115000.0,61.2876,61.3105,61.1422,61.2723,115000.0
2014-01-22 11:10:00,80.09,80.11,80.02,80.06,62300.0,61.2723,61.2876,61.2187,61.2493,62300.0
2014-01-22 11:20:00,80.07,80.15,80.02,80.06,92100.0,61.257,61.3182,61.2187,61.2493,92100.0
2014-01-22 11:30:00,80.06,80.12,80.02,80.06,61200.0,61.2493,61.2952,61.2187,61.2493,61200.0
2014-01-22 11:40:00,80.06,80.1,79.99,80.08,113100.0,61.2493,61.2799,61.1958,61.2646,113100.0
2014-01-22 11:50:00,80.09,80.2,80.09,80.19,116000.0,61.2723,61.3564,61.2723,61.3488,116000.0
2014-01-22 12:00:00,80.18,80.19,80.13,80.18,245800.0,61.3411,61.3488,61.3029,61.3411,245800.0
2014-01-22 12:10:00,80.18,80.28,80.15,80.23,124100.0,61.3411,61.4176,61.3182,61.3794,124100.0
2014-01-22 12:20:00,80.24,80.38,80.24,80.38,62300.0,61.387,61.4941,61.387,61.4941,62300.0
2014-01-22 12:30:00,80.39,80.39,80.27,80.28,56600.0,61.5018,61.5018,61.41,61.4176,56600.0
2014-01-22 12:40:00,80.28,80.34,80.28,80.29,71600.0,61.4176,61.4635,61.4176,61.4253,71600.0
2014-01-22 12:50:00,80.29,80.31,80.28,80.31,51100.0,61.4253,61.4406,61.4176,61.4406,51100.0
2014-01-22 13:00:00,80.31,80.38,80.31,80.38,48400.0,61.4406,61.4941,61.4406,61.4941,48400.0
2014-01-22 13:10:00,80.39,80.53,80.39,80.52,45400.0,61.5018,61.6089,61.5018,61.6012,45400.0
2014-01-22 13:20:00,80.52,80.53,80.48,80.48,57500.0,61.6012,61.6089,61.5706,61.5706,57500.0
2014-01-22 13:30:00,80.48,80.48,80.35,80.35,70600.0,61.5706,61.5706,61.4712,61.4712,70600.0
2014-01-22 13:40:00,80.34,80.34,80.27,80.33,72800.0,61.4635,61.4635,61.41,61.4559,72800.0
2014-01-22 13:50:00,80.33,80.41,80.32,80.41,84100.0,61.4559,61.5171,61.4482,61.5171,84100.0
2014-01-22 14:00:00,80.41,80.41,80.39,80.4,73000.0,61.5171,61.5171,61.5018,61.5094,73000.0
2014-01-22 14:10:00,80.4,80.42,80.37,80.41,92500.0,61.5094,61.5247,61.4865,61.5171,92500.0
2014-01-22 14:20:00,80.4,80.41,80.34,80.35,54500.0,61.5094,61.5171,61.4635,61.4712,54500.0
2014-01-22 14:30:00,80.36,80.37,80.32,80.36,50100.0,61.4788,61.4865,61.4482,61.4788,50100.0
2014-01-22 14:40:00,80.36,80.36,80.26,80.27,110200.0,61.4788,61.4788,61.4023,61.41,110200.0
2014-01-22 14:50:00,80.28,80.32,80.28,80.3,76100.0,61.4176,61.4482,61.4176,61.4329,76100.0
2014-01-22 15:00:00,80.3,80.31,80.24,80.27,121800.0,61.4329,61.4406,61.387,61.41,121800.0
2014-01-22 15:10:00,80.27,80.28,80.22,80.27,119400.0,61.41,61.4176,61.3717,61.41,119400.0
2014-01-22 15:20:00,80.27,80.31,80.26,80.27,113000.0,61.41,61.4406,61.4023,61.41,113000.0
2014-01-22 15:30:00,80.26,80.3,80.25,80.25,132300.0,61.4023,61.4329,61.3947,61.3947,132300.0
2014-01-22 15:40:00,80.26,80.3,80.2,80.29,241600.0,61.4023,61.4329,61.3564,61.4253,241600.0
2014-01-22 15:50:00,80.29,80.29,80.19,80.21,402300.0,61.4253,61.4253,61.3488,61.3641,402300.0
2014-01-23 09:30:00,79.53,79.77,79.19,79.42,531100.0,60.8438,61.0274,60.5837,60.7597,531100.0
2014-01-23 09:40:00,79.44,79.72,79.37,79.58,420500.0,60.775,60.9892,60.7214,60.8821,420500.0
2014-01-23 09:50:00,79.6,79.74,79.5,79.59,262700.0,60.8974,61.0045,60.8209,60.8897,262700.0
2014-01-23 10:00:00,79.59,79.74,79.42,79.58,275900.0,60.8897,61.0045,60.7597,60.8821,275900.0
2014-01-23 10:10:00,79.59,79.89,79.55,79.84,215300.0,60.8897,61.1192,60.8591,61.081,215300.0
2014-01-23 10:20:00,79.84,79.91,79.72,79.86,267400.0,61.081,61.1345,60.9892,61.0963,267400.0
2014-01-23 10:30:00,79.86,79.88,79.71,79.75,218100.0,61.0963,61.1116,60.9815,61.0121,218100.0
2014-01-23 10:40:00,79.73,79.79,79.69,79.71,66600.0,60.9968,61.0427,60.9662,60.9815,66600.0
2014-01-23 10:50:00,79.71,79.73,79.55,79.65,84700.0,60.9815,60.9968,60.8591,60.9356,84700.0
2014-01-23 11:00:00,79.65,79.77,79.65,79.76,82300.0,60.9356,61.0274,60.9356,61.0198,82300.0
2014-01-23 11:10:00,79.75,79.93,79.72,79.91,99600.0,61.0121,61.1498,60.9892,61.1345,99600.0
2014-01-23 11:20:00,79.91,80.05,79.9,80.02,130700.0,61.1345,61.2417,61.1269,61.2187,130700.0
2014-01-23 11:30:00,80.02,80.02,79.89,79.92,75000.0,61.2187,61.2187,61.1192,61.1422,75000.0
2014-01-23 11:40:00,79.91,79.97,79.86,79.86,81100.0,61.1345,61.1804,61.0963,61.0963,81100.0
2014-01-23 11:50:00,79.87,80.0,79.87,79.99,56700.0,61.1039,61.2034,61.1039,61.1958,56700.0
2014-01-23 12:00:00,80.0,80.18,80.0,80.17,128800.0,61.2034,61.3411,61.2034,61.3335,128800.0
2014-01-23 12:10:00,80.17,80.19,80.07,80.15,85600.0,61.3335,61.3488,61.257,61.3182,85600.0
2014-01-23 12:20:00,80.14,80.21,80.06,80.07,112200.0,61.3105,61.3641,61.2493,61.257,112200.0
2014-01-23 12:30:00,80.08,80.08,79.93,80.08,53900.0,61.2646,61.2646,61.1498,61.2646,53900.0
2014-01-23 12:40:00,80.07,80.2,80.07,80.13,51200.0,61.257,61.3564,61.257,61.3029,51200.0
2014-01-23 12:50:00,80.13,80.15,79.99,80.1,48800.0,61.3029,61.3182,61.1958,61.2799,48800.0
2014-01-23 13:00:00,80.09,80.15,80.01,80.11,62500.0,61.2723,61.3182,61.2111,61.2876,62500.0
2014-01-23 13:10:00,80.1,80.15,80.01,80.06,40500.0,61.2799,61.3182,61.2111,61.2493,40500.0
2014-01-23 13:20:00,80.04,80.09,80.02,80.02,35300.0,61.234,61.2723,61.2187,61.2187,35300.0
2014-01-23 13:30:00,80.02,80.08,79.98,80.0,53700.0,61.2187,61.2646,61.1881,61.2034,53700.0
2014-01-23 13:40:00,80.0,80.04,79.91,79.91,49800.0,61.2034,61.234,61.1345,61.1345,49800.0
2014-01-23 13:50:00,79.91,80.06,79.91,80.02,58700.0,61.1345,61.2493,61.1345,61.2187,58700.0
2014-01-23 14:00:00,80.02,80.15,79.99,80.1,67600.0,61.2187,61.3182,61.1958,61.2799,67600.0
2014-01-23 14:10:00,80.1,80.19,80.08,80.16,58600.0,61.2799,61.3488,61.2646,61.3258,58600.0
2014-01-23 14:20:00,80.16,80.19,80.09,80.13,83500.0,61.3258,61.3488,61.2723,61.3029,83500.0
2014-01-23 14:30:00,80.12,80.15,80.07,80.07,38500.0,61.2952,61.3182,61.257,61.257,38500.0
2014-01-23 14:40:00,80.07,80.13,80.03,80.12,61600.0,61.257,61.3029,61.2264,61.2952,61600.0
2014-01-23 14:50:00,80.13,80.2,80.09,80.2,66700.0,61.3029,61.3564,61.2723,61.3564,66700.0
2014-01-23 15:00:00,80.2,80.25,80.14,80.2,120900.0,61.3564,61.3947,61.3105,61.3564,120900.0
2014-01-23 15:10:00,80.2,80.22,80.16,80.2,64600.0,61.3564,61.3717,61.3258,61.3564,64600.0
2014-01-23 15:20:00,80.19,80.22,80.16,80.19,80300.0,61.3488,61.3717,61.3258,61.3488,80300.0
2014-01-23 15:30:00,80.19,80.3,80.15,80.23,113400.0,61.3488,61.4329,61.3182,61.3794,113400.0
2014-01-23 15:40:00,80.22,80.25,80.13,80.23,209600.0,61.3717,61.3947,61.3029,61.3794,209600.0
2014-01-23 15:50:00,80.21,80.25,80.14,80.25,392800.0,61.3641,61.3947,61.3105,61.3947,392800.0
2014-01-24 09:30:00,79.61,80.0,79.37,79.73,501000.0,60.905,61.2034,60.7214,60.9968,501000.0
2014-01-24 09:40:00,79.73,79.86,79.53,79.81,241800.0,60.9968,61.0963,60.8438,61.058,241800.0
2014-01-24 09:50:00,79.81,79.87,79.64,79.79,214500.0,61.058,61.1039,60.928,61.0427,214500.0
2014-01-24 10:00:00,79.77,79.93,79.62,79.89,239500.0,61.0274,61.1498,60.9127,61.1192,239500.0
2014-01-24 10:10:00,79.89,79.89,79.56,79.61,138800.0,61.1192,61.1192,60.8668,60.905,138800.0
2014-01-24 10:20:00,79.6,79.72,79.5,79.56,128700.0,60.8974,60.9892,60.8209,60.8668,128700.0
2014-01-24 10:30:00,79.56,79.59,79.47,79.47,243000.0,60.8668,60.8897,60.7979,60.7979,243000.0
2014-01-24 10:40:00,79.48,79.59,79.47,79.56,124800.0,60.8056,60.8897,60.7979,60.8668,124800.0
2014-01-24 10:50:00,79.56,79.57,79.44,79.46,215400.0,60.8668,60.8744,60.775,60.7903,215400.0
2014-01-24 11:00:00,79.46,79.52,79.36,79.37,102800.0,60.7903,60.8362,60.7138,60.7214,102800.0
2014-01-24 11:10:00,79.36,79.52,79.3,79.46,139200.0,60.7138,60.8362,60.6679,60.7903,139200.0
2014-01-24 11:20:00,79.47,79.47,79.33,79.44,75300.0,60.7979,60.7979,60.6908,60.775,75300.0
2014-01-24 11:30:00,79.45,79.64,79.41,79.63,82600.0,60.7826,60.928,60.752,60.9203,82600.0
2014-01-24 11:40:00,79.64,79.66,79.53,79.62,59400.0,60.928,60.9433,60.8438,60.9127,59400.0
2014-01-24 11:50:00,79.61,79.67,79.55,79.65,69600.0,60.905,60.9509,60.8591,60.9356,69600.0
2014-01-24 12:00:00,79.65,79.72,79.45,79.52,79300.0,60.9356,60.9892,60.7826,60.8362,79300.0
2014-01-24 12:10:00,79.53,79.6,79.44,79.48,62100.0,60.8438,60.8974,60.775,60.8056,62100.0
2014-01-24 12:20:00,79.49,79.56,79.44,79.45,40700.0,60.8132,60.8668,60.775,60.7826,40700.0
2014-01-24 12:30:00,79.48,79.54,79.36,79.44,107200.0,60.8056,60.8515,60.7138,60.775,107200.0
2014-01-24 12:40:00,79.44,79.46,79.36,79.42,57200.0,60.775,60.7903,60.7138,60.7597,57200.0
2014-01-24 12:50:00,79.42,79.59,79.4,79.55,41700.0,60.7597,60.8897,60.7444,60.8591,41700.0
2014-01-24 13:00:00,79.56,79.56,79.43,79.55,39600.0,60.8668,60.8668,60.7673,60.8591,39600.0
2014-01-24 13:10:00,79.55,79.66,79.54,79.58,65400.0,60.8591,60.9433,60.8515,60.8821,65400.0
2014-01-24 13:20:00,79.58,79.61,79.4,79.41,53900.0,60.8821,60.905,60.7444,60.752,53900.0
2014-01-24 13:30:00,79.4,79.48,79.39,79.41,48600.0,60.7444,60.8056,60.7367,60.752,48600.0
2014-01-24 13:40:00,79.41,79.58,79.4,79.57,83800.0,60.752,60.8821,60.7444,60.8744,83800.0
2014-01-24 13:50:00,79.58,79.66,79.49,79.52,66500.0,60.8821,60.9433,60.8132,60.8362,66500.0
2014-01-24 14:00:00,79.51,79.52,79.35,79.45,116000.0,60.8285,60.8362,60.7061,60.7826,116000.0
2014-01-24 14:10:00,79.46,79.48,79.33,79.45,108000.0,60.7903,60.8056,60.6908,60.7826,108000.0
2014-01-24 14:20:00,79.45,79.45,79.35,79.44,95300.0,60.7826,60.7826,60.7061,60.775,95300.0
2014-01-24 14:30:00,79.42,79.61,79.41,79.59,94600.0,60.7597,60.905,60.752,60.8897,94600.0
2014-01-24 14:40:00,79.6,79.61,79.55,79.59,77400.0,60.8974,60.905,60.8591,60.8897,77400.0
2014-01-24 14:50:00,79.59,79.61,79.42,79.45,52100.0,60.8897,60.905,60.7597,60.7826,52100.0
2014-01-24 15:00:00,79.45,79.48,79.35,79.46,70800.0,60.7826,60.8056,60.7061,60.7903,70800.0
2014-01-24 15:10:00,79.48,79.5,79.27,79.36,97100.0,60.8056,60.8209,60.6449,60.7138,97100.0
2014-01-24 15:20:00,79.35,79.44,79.28,79.33,158100.0,60.7061,60.775,60.6526,60.6908,158100.0
2014-01-24 15:30:00,79.34,79.4,79.32,79.34,125200.0,60.6985,60.7444,60.6832,60.6985,125200.0
2014-01-24 15:40:00,79.34,79.38,79.21,79.28,277400.0,60.6985,60.7291,60.599,60.6526,277400.0
2014-01-24 15:50:00,79.27,79.42,79.16,79.19,792500.0,60.6449,60.7597,60.5608,60.5837,792500.0
2014-01-27 09:30:00,79.04,79.14,78.73,78.92,284300.0,60.469,60.5455,60.2318,60.3772,284300.0
2014-01-27 09:40:00,78.91,79.09,78.79,78.81,186000.0,60.3695,60.5072,60.2777,60.293,186000.0
2014-01-27 09:50:00,78.82,78.93,78.75,78.81,141300.0,60.3007,60.3848,60.2471,60.293,141300.0
2014-01-27 10:00:00,78.82,78.89,78.56,78.87,219600.0,60.3007,60.3542,60.1017,60.3389,219600.0
2014-01-27 10:10:00,78.89,78.95,78.6,78.66,184000.0,60.3542,60.4001,60.1323,60.1782,184000.0
2014-01-27 10:20:00,78.67,78.82,78.59,78.67,144200.0,60.1859,60.3007,60.1247,60.1859,144200.0
2014-01-27 10:30:00,78.69,78.8,78.62,78.75,138800.0,60.2012,60.2854,60.1476,60.2471,138800.0
2014-01-27 10:40:00,78.75,78.93,78.72,78.86,137800.0,60.2471,60.3848,60.2241,60.3313,137800.0
2014-01-27 10:50:00,78.88,78.89,78.7,78.7,97500.0,60.3466,60.3542,60.2088,60.2088,97500.0
2014-01-27 11:00:00,78.7,78.81,78.65,78.73,124000.0,60.2088,60.293,60.1706,60.2318,124000.0
2014-01-27 11:10:00,78.72,78.81,78.58,78.74,144100.0,60.2241,60.293,60.117,60.2394,144100.0
2014-01-27 11:20:00,78.75,78.76,78.61,78.63,114500.0,60.2471,60.2547,60.14,60.1553,114500.0
2014-01-27 11:30:00,78.63,78.72,78.56,78.67,156700.0,60.1553,60.2241,60.1017,60.1859,156700.0
2014-01-27 11:40:00,78.68,78.82,78.68,78.78,80300.0,60.1935,60.3007,60.1935,60.27,80300.0
2014-01-27 11:50:00,78.77,78.78,78.56,78.62,101300.0,60.2624,60.27,60.1017,60.1476,101300.0
2014-01-27 12:00:00,78.62,78.7,78.52,78.7,213900.0,60.1476,60.2088,60.0711,60.2088,213900.0
2014-01-27 12:10:00,78.69,78.74,78.65,78.68,128700.0,60.2012,60.2394,60.1706,60.1935,128700.0
2014-01-27 12:20:00,78.67,78.67,78.58,78.6,218800.0,60.1859,60.1859,60.117,60.1323,218800.0
2014-01-27 12:30:00,78.6,78.69,78.52,78.69,119500.0,60.1323,60.2012,60.0711,60.2012,119500.0
2014-01-27 12:40:00,78.69,78.72,78.57,78.64,76700.0,60.2012,60.2241,60.1094,60.1629,76700.0
2014-01-27 12:50:00,78.64,78.67,78.56,78.59,61400.0,60.1629,60.1859,60.1017,60.1247,61400.0
2014-01-27 13:00:00,78.59,78.81,78.55,78.77,89700.0,60.1247,60.293,60.0941,60.2624,89700.0
2014-01-27 13:10:00,78.77,78.94,78.76,78.92,77000.0,60.2624,60.3925,60.2547,60.3772,77000.0
2014-01-27 13:20:00,78.92,78.94,78.78,78.83,86700.0,60.3772,60.3925,60.27,60.3083,86700.0
2014-01-27 13:30:00,78.83,78.92,78.77,78.9,63000.0,60.3083,60.3772,60.2624,60.3619,63000.0
2014-01-27 13:40:00,78.91,79.15,78.89,79.11,101900.0,60.3695,60.5531,60.3542,60.5225,101900.0
2014-01-27 13:50:00,79.11,79.11,78.94,79.01,163500.0,60.5225,60.5225,60.3925,60.446,163500.0
2014-01-27 14:00:00,79.01,79.17,79.01,79.03,90000.0,60.446,60.5684,60.446,60.4613,90000.0
2014-01-27 14:10:00,79.02,79.17,79.01,79.08,86200.0,60.4537,60.5684,60.446,60.4996,86200.0
2014-01-27 14:20:00,79.08,79.12,78.95,79.01,52300.0,60.4996,60.5302,60.4001,60.446,52300.0
2014-01-27 14:30:00,79.02,79.13,78.99,79.13,84400.0,60.4537,60.5378,60.4307,60.5378,84400.0
2014-01-27 14:40:00,79.13,79.14,79.03,79.07,69400.0,60.5378,60.5455,60.4613,60.4919,69400.0
2014-01-27 14:50:00,79.07,79.11,79.03,79.06,56500.0,60.4919,60.5225,60.4613,60.4843,56500.0
2014-01-27 15:00:00,79.06,79.12,79.02,79.08,107100.0,60.4843,60.5302,60.4537,60.4996,107100.0
2014-01-27 15:10:00,79.1,79.16,79.06,79.07,96000.0,60.5149,60.5608,60.4843,60.4919,96000.0
2014-01-27 15:20:00,79.06,79.06,78.96,78.99,102200.0,60.4843,60.4843,60.4078,60.4307,102200.0
2014-01-27 15:30:00,78.99,79.06,78.92,79.02,203600.0,60.4307,60.4843,60.3772,60.4537,203600.0
2014-01-27 15:40:00,79.01,79.09,78.99,79.08,309900.0,60.446,60.5072,60.4307,60.4996,309900.0
2014-01-27 15:50:00,79.07,79.08,78.92,78.93,566300.0,60.4919,60.4996,60.3772,60.3848,566300.0
2014-01-28 09:30:00,78.42,78.75,77.82,78.46,771300.0,59.9946,60.2471,59.5356,60.0252,771300.0
2014-01-28 09:40:00,78.45,78.64,78.42,78.52,255500.0,60.0176,60.1629,59.9946,60.0711,255500.0
2014-01-28 09:50:00,78.52,78.56,78.42,78.45,428300.0,60.0711,60.1017,59.9946,60.0176,428300.0
2014-01-28 10:00:00,78.46,78.84,78.46,78.72,144100.0,60.0252,60.316,60.0252,60.2241,144100.0
2014-01-28 10:10:00,78.72,78.81,78.53,78.53,83300.0,60.2241,60.293,60.0788,60.0788,83300.0
2014-01-28 10:20:00,78.53,78.78,78.5,78.78,475200.0,60.0788,60.27,60.0558,60.27,475200.0
2014-01-28 10:30:00,78.79,78.82,78.61,78.78,385600.0,60.2777,60.3007,60.14,60.27,385600.0
2014-01-28 10:40:00,78.78,78.93,78.76,78.8,127200.0,60.27,60.3848,60.2547,60.2854,127200.0
2014-01-28 10:50:00,78.8,78.8,78.54,78.6,296300.0,60.2854,60.2854,60.0864,60.1323,296300.0
2014-01-28 11:00:00,78.6,78.7,78.5,78.52,140000.0,60.1323,60.2088,60.0558,60.0711,140000.0
2014-01-28 11:10:00,78.51,78.57,78.31,78.32,557400.0,60.0635,60.1094,59.9105,59.9181,557400.0
2014-01-28 11:20:00,78.31,78.32,78.19,78.19,355700.0,59.9105,59.9181,59.8187,59.8187,355700.0
2014-01-28 11:30:00,78.19,78.41,78.19,78.38,159600.0,59.8187,59.987,59.8187,59.964,159600.0
2014-01-28 11:40:00,78.37,78.38,78.11,78.13,112900.0,59.9564,59.964,59.7575,59.7728,112900.0
2014-01-28 11:50:00,78.14,78.2,77.97,77.98,260800.0,59.7804,59.8263,59.6504,59.658,260800.0
2014-01-28 12:00:00,78.0,78.12,77.98,78.09,157100.0,59.6733,59.7651,59.658,59.7422,157100.0
2014-01-28 12:10:00,78.11,78.17,78.03,78.05,225500.0,59.7575,59.8034,59.6963,59.7116,225500.0
2014-01-28 12:20:00,78.04,78.1,78.03,78.09,53600.0,59.7039,59.7498,59.6963,59.7422,53600.0
2014-01-28 12:30:00,78.1,78.19,78.06,78.14,118900.0,59.7498,59.8187,59.7192,59.7804,118900.0
2014-01-28 12:40:00,78.13,78.22,78.12,78.13,52500.0,59.7728,59.8416,59.7651,59.7728,52500.0
2014-01-28 12:50:00,78.13,78.15,78.06,78.12,43900.0,59.7728,59.7881,59.7192,59.7651,43900.0
2014-01-28 13:00:00,78.12,78.17,78.12,78.14,58900.0,59.7651,59.8034,59.7651,59.7804,58900.0
2014-01-28 13:10:00,78.14,78.27,78.14,78.25,94200.0,59.7804,59.8799,59.7804,59.8646,94200.0
2014-01-28 13:20:00,78.27,78.41,78.26,78.36,92000.0,59.8799,59.987,59.8722,59.9487,92000.0
2014-01-28 13:30:00,78.37,78.38,78.2,78.24,71500.0,59.9564,59.964,59.8263,59.8569,71500.0
2014-01-28 13:40:00,78.25,78.42,78.23,78.42,163200.0,59.8646,59.9946,59.8493,59.9946,163200.0
2014-01-28 13:50:00,78.41,78.47,78.39,78.39,65400.0,59.987,60.0329,59.9717,59.9717,65400.0
2014-01-28 14:00:00,78.38,78.53,78.36,78.53,77300.0,59.964,60.0788,59.9487,60.0788,77300.0
2014-01-28 14:10:00,78.52,78.6,78.51,78.53,226200.0,60.0711,60.1323,60.0635,60.0788,226200.0
2014-01-28 14:20:00,78.53,78.55,78.39,78.42,311500.0,60.0788,60.0941,59.9717,59.9946,311500.0
2014-01-28 14:30:00,78.42,78.42,78.37,78.39,95300.0,59.9946,59.9946,59.9564,59.9717,95300.0
2014-01-28 14:40:00,78.4,78.41,78.33,78.37,234600.0,59.9793,59.987,59.9258,59.9564,234600.0
2014-01-28 14:50:00,78.37,78.42,78.37,78.42,102700.0,59.9564,59.9946,59.9564,59.9946,102700.0
2014-01-28 15:00:00,78.42,78.45,78.34,78.42,108400.0,59.9946,60.0176,59.9334,59.9946,108400.0
2014-01-28 15:10:00,78.42,78.45,78.36,78.41,243000.0,59.9946,60.0176,59.9487,59.987,243000.0
2014-01-28 15:20:00,78.41,78.44,78.38,78.42,142900.0,59.987,60.0099,59.964,59.9946,142900.0
2014-01-28 15:30:00,78.42,78.5,78.4,78.47,159100.0,59.9946,60.0558,59.9793,60.0329,159100.0
2014-01-28 15:40:00,78.47,78.55,78.45,78.48,308100.0,60.0329,60.0941,60.0176,60.0405,308100.0
2014-01-28 15:50:00,78.48,78.56,78.45,78.54,728900.0,60.0405,60.1017,60.0176,60.0864,728900.0
2014-01-29 09:30:00,78.28,78.62,77.92,78.56,420200.0,59.8875,60.1476,59.6121,60.1017,420200.0
2014-01-29 09:40:00,78.58,78.75,78.26,78.31,200300.0,60.117,60.2471,59.8722,59.9105,200300.0
2014-01-29 09:50:00,78.3,78.47,78.12,78.4,178000.0,59.9028,60.0329,59.7651,59.9793,178000.0
2014-01-29 10:00:00,78.41,78.56,78.27,78.55,215300.0,59.987,60.1017,59.8799,60.0941,215300.0
2014-01-29 10:10:00,78.54,78.54,78.21,78.25,113100.0,60.0864,60.0864,59.834,59.8646,113100.0
2014-01-29 10:20:00,78.24,78.35,78.03,78.16,200900.0,59.8569,59.9411,59.6963,59.7957,200900.0
2014-01-29 10:30:00,78.19,78.23,77.97,78.07,308600.0,59.8187,59.8493,59.6504,59.7269,308600.0
2014-01-29 10:40:00,78.06,78.14,77.86,77.88,127000.0,59.7192,59.7804,59.5662,59.5815,127000.0
2014-01-29 10:50:00,77.9,77.96,77.61,77.68,259500.0,59.5968,59.6427,59.3749,59.4285,259500.0
2014-01-29 11:00:00,77.67,77.84,77.63,77.83,131800.0,59.4209,59.5509,59.3903,59.5433,131800.0
2014-01-29 11:10:00,77.84,77.98,77.79,77.83,146300.0,59.5509,59.658,59.5127,59.5433,146300.0
2014-01-29 11:20:00,77.83,77.9,77.8,77.85,96100.0,59.5433,59.5968,59.5203,59.5586,96100.0
2014-01-29 11:30:00,77.83,77.84,77.68,77.69,113900.0,59.5433,59.5509,59.4285,59.4362,113900.0
2014-01-29 11:40:00,77.68,77.7,77.55,77.61,124400.0,59.4285,59.4438,59.329,59.3749,124400.0
2014-01-29 11:50:00,77.6,77.63,77.57,77.62,126600.0,59.3673,59.3903,59.3443,59.3826,126600.0
2014-01-29 12:00:00,77.62,77.64,77.45,77.46,139100.0,59.3826,59.3979,59.2525,59.2602,139100.0
2014-01-29 12:10:00,77.46,77.53,77.45,77.51,163200.0,59.2602,59.3137,59.2525,59.2984,163200.0
2014-01-29 12:20:00,77.51,77.54,77.34,77.34,111200.0,59.2984,59.3214,59.1684,59.1684,111200.0
2014-01-29 12:30:00,77.35,77.37,77.25,77.29,122400.0,59.176,59.1913,59.0995,59.1301,122400.0
2014-01-29 12:40:00,77.3,77.36,77.27,77.34,73200.0,59.1378,59.1837,59.1148,59.1684,73200.0
2014-01-29 12:50:00,77.35,77.36,77.23,77.25,85900.0,59.176,59.1837,59.0842,59.0995,85900.0
2014-01-29 13:00:00,77.25,77.25,77.03,77.07,229400.0,59.0995,59.0995,58.9312,58.9618,229400.0
2014-01-29 13:10:00,77.08,77.11,77.02,77.04,189300.0,58.9695,58.9924,58.9236,58.9389,189300.0
2014-01-29 13:20:00,77.05,77.05,76.95,76.97,177700.0,58.9465,58.9465,58.87,58.8853,177700.0
2014-01-29 13:30:00,76.98,77.13,76.96,77.1,150100.0,58.893,59.0077,58.8777,58.9848,150100.0
2014-01-29 13:40:00,77.1,77.19,76.99,77.1,115200.0,58.9848,59.0536,58.9006,58.9848,115200.0
2014-01-29 13:50:00,77.11,77.17,77.0,77.13,109800.0,58.9924,59.0383,58.9083,59.0077,109800.0
2014-01-29 14:00:00,77.1,77.35,76.97,77.13,204200.0,58.9848,59.176,58.8853,59.0077,204200.0
2014-01-29 14:10:00,77.14,77.17,76.89,76.94,142500.0,59.0154,59.0383,58.8241,58.8624,142500.0
2014-01-29 14:20:00,76.95,77.3,76.85,77.28,165500.0,58.87,59.1378,58.7935,59.1225,165500.0
2014-01-29 14:30:00,77.27,77.55,77.2,77.44,197100.0,59.1148,59.329,59.0613,59.2449,197100.0
2014-01-29 14:40:00,77.45,77.46,77.17,77.21,189800.0,59.2525,59.2602,59.0383,59.0689,189800.0
2014-01-29 14:50:00,77.21,77.22,76.87,76.93,160800.0,59.0689,59.0766,58.8088,58.8547,160800.0
2014-01-29 15:00:00,76.92,77.01,76.84,76.93,248200.0,58.8471,58.9159,58.7859,58.8547,248200.0
2014-01-29 15:10:00,76.94,76.95,76.72,76.72,250600.0,58.8624,58.87,58.6941,58.6941,250600.0
2014-01-29 15:20:00,76.74,76.96,76.68,76.84,249300.0,58.7094,58.8777,58.6635,58.7859,249300.0
2014-01-29 15:30:00,76.84,76.86,76.7,76.8,276800.0,58.7859,58.8012,58.6788,58.7553,276800.0
2014-01-29 15:40:00,76.8,76.92,76.74,76.8,472200.0,58.7553,58.8471,58.7094,58.7553,472200.0
2014-01-29 15:50:00,76.8,76.8,76.63,76.69,888000.0,58.7553,58.7553,58.6252,58.6711,888000.0
2014-01-30 09:30:00,77.23,77.5,76.89,77.14,424900.0,59.0842,59.2908,58.8241,59.0154,424900.0
2014-01-30 09:40:00,77.17,77.17,76.92,76.99,151800.0,59.0383,59.0383,58.8471,58.9006,151800.0
2014-01-30 09:50:00,76.99,77.05,76.88,76.99,118300.0,58.9006,58.9465,58.8165,58.9006,118300.0
2014-01-30 10:00:00,76.99,77.19,76.91,76.98,178200.0,58.9006,59.0536,58.8394,58.893,178200.0
2014-01-30 10:10:00,76.98,77.02,76.65,76.99,278300.0,58.893,58.9236,58.6405,58.9006,278300.0
2014-01-30 10:20:00,77.0,77.23,76.99,77.17,403800.0,58.9083,59.0842,58.9006,59.0383,403800.0
2014-01-30 10:30:00,77.18,77.38,77.12,77.31,347300.0,59.046,59.199,59.0001,59.1454,347300.0
2014-01-30 10:40:00,77.31,77.35,77.17,77.24,55900.0,59.1454,59.176,59.0383,59.0919,55900.0
2014-01-30 10:50:00,77.23,77.31,77.17,77.27,73500.0,59.0842,59.1454,59.0383,59.1148,73500.0
2014-01-30 11:00:00,77.28,77.37,77.28,77.35,85100.0,59.1225,59.1913,59.1225,59.176,85100.0
2014-01-30 11:10:00,77.35,77.43,77.31,77.42,82700.0,59.176,59.2372,59.1454,59.2296,82700.0
2014-01-30 11:20:00,77.43,77.62,77.37,77.41,145200.0,59.2372,59.3826,59.1913,59.2219,145200.0
2014-01-30 11:30:00,77.42,77.47,77.38,77.41,141600.0,59.2296,59.2678,59.199,59.2219,141600.0
2014-01-30 11:40:00,77.42,77.57,77.41,77.56,123700.0,59.2296,59.3443,59.2219,59.3367,123700.0
2014-01-30 11:50:00,77.55,77.76,77.52,77.61,195500.0,59.329,59.4897,59.3061,59.3749,195500.0
2014-01-30 12:00:00,77.62,77.65,77.41,77.42,76200.0,59.3826,59.4056,59.2219,59.2296,76200.0
2014-01-30 12:10:00,77.41,77.47,77.3,77.3,106100.0,59.2219,59.2678,59.1378,59.1378,106100.0
2014-01-30 12:20:00,77.29,77.43,77.29,77.37,68300.0,59.1301,59.2372,59.1301,59.1913,68300.0
2014-01-30 12:30:00,77.38,77.46,77.36,77.45,55800.0,59.199,59.2602,59.1837,59.2525,55800.0
2014-01-30 12:40:00,77.45,77.53,77.43,77.44,74300.0,59.2525,59.3137,59.2372,59.2449,74300.0
2014-01-30 12:50:00,77.44,77.46,77.37,77.37,88700.0,59.2449,59.2602,59.1913,59.1913,88700.0
2014-01-30 13:00:00,77.37,77.4,77.31,77.39,89400.0,59.1913,59.2143,59.1454,59.2066,89400.0
2014-01-30 13:10:00,77.39,77.41,77.17,77.17,114600.0,59.2066,59.2219,59.0383,59.0383,114600.0
2014-01-30 13:20:00,77.18,77.25,77.17,77.17,99200.0,59.046,59.0995,59.0383,59.0383,99200.0
2014-01-30 13:30:00,77.19,77.22,77.14,77.22,91700.0,59.0536,59.0766,59.0154,59.0766,91700.0
2014-01-30 13:40:00,77.21,77.28,77.2,77.28,60200.0,59.0689,59.1225,59.0613,59.1225,60200.0
2014-01-30 13:50:00,77.28,77.28,77.08,77.08,113600.0,59.1225,59.1225,58.9695,58.9695,113600.0
2014-01-30 14:00:00,77.07,77.11,77.0,77.02,126600.0,58.9618,58.9924,58.9083,58.9236,126600.0
2014-01-30 14:10:00,77.03,77.08,76.98,76.98,76600.0,58.9312,58.9695,58.893,58.893,76600.0
2014-01-30 14:20:00,76.97,77.13,76.97,77.13,70100.0,58.8853,59.0077,58.8853,59.0077,70100.0
2014-01-30 14:30:00,77.13,77.21,77.11,77.2,165600.0,59.0077,59.0689,58.9924,59.0613,165600.0
2014-01-30 14:40:00,77.21,77.25,77.1,77.12,88900.0,59.0689,59.0995,58.9848,59.0001,88900.0
2014-01-30 14:50:00,77.11,77.17,77.05,77.07,103700.0,58.9924,59.0383,58.9465,58.9618,103700.0
2014-01-30 15:00:00,77.08,77.16,77.07,77.16,118700.0,58.9695,59.0307,58.9618,59.0307,118700.0
2014-01-30 15:10:00,77.15,77.23,77.14,77.15,162200.0,59.023,59.0842,59.0154,59.023,162200.0
2014-01-30 15:20:00,77.16,77.19,77.09,77.11,168200.0,59.0307,59.0536,58.9771,58.9924,168200.0
2014-01-30 15:30:00,77.11,77.15,77.02,77.07,166000.0,58.9924,59.023,58.9236,58.9618,166000.0
2014-01-30 15:40:00,77.08,77.09,76.89,76.92,227500.0,58.9695,58.9771,58.8241,58.8471,227500.0
2014-01-30 15:50:00,76.92,76.98,76.87,76.93,619200.0,58.8471,58.893,58.8088,58.8547,619200.0
2014-01-31 09:30:00,76.2,76.22,75.85,76.0,287500.0,58.2962,58.3115,58.0285,58.1432,287500.0
2014-01-31 09:40:00,76.0,76.22,75.93,76.21,213400.0,58.1432,58.3115,58.0897,58.3039,213400.0
2014-01-31 09:50:00,76.22,76.34,76.13,76.33,415300.0,58.3115,58.4033,58.2427,58.3957,415300.0
2014-01-31 10:00:00,76.32,76.45,76.26,76.38,214000.0,58.388,58.4875,58.3421,58.4339,214000.0
2014-01-31 10:10:00,76.38,76.67,76.35,76.64,303100.0,58.4339,58.6558,58.411,58.6329,303100.0
2014-01-31 10:20:00,76.64,76.76,76.39,76.41,268300.0,58.6329,58.7247,58.4416,58.4569,268300.0
2014-01-31 10:30:00,76.42,76.65,76.41,76.64,116000.0,58.4645,58.6405,58.4569,58.6329,116000.0
2014-01-31 10:40:00,76.65,76.74,76.49,76.65,192000.0,58.6405,58.7094,58.5181,58.6405,192000.0
2014-01-31 10:50:00,76.66,76.8,76.52,76.73,469300.0,58.6482,58.7553,58.5411,58.7017,469300.0
2014-01-31 11:00:00,76.73,77.11,76.63,77.07,121100.0,58.7017,58.9924,58.6252,58.9618,121100.0
2014-01-31 11:10:00,77.06,77.17,76.98,77.0,167000.0,58.9542,59.0383,58.893,58.9083,167000.0
2014-01-31 11:20:00,77.0,77.11,76.95,77.03,171100.0,58.9083,58.9924,58.87,58.9312,171100.0
2014-01-31 11:30:00,77.03,77.09,76.92,76.98,116100.0,58.9312,58.9771,58.8471,58.893,116100.0
2014-01-31 11:40:00,76.98,77.08,76.94,77.06,94400.0,58.893,58.9695,58.8624,58.9542,94400.0
2014-01-31 11:50:00,77.05,77.08,77.02,77.06,72100.0,58.9465,58.9695,58.9236,58.9542,72100.0
2014-01-31 12:00:00,77.07,77.3,77.06,77.3,123000.0,58.9618,59.1378,58.9542,59.1378,123000.0
2014-01-31 12:10:00,77.3,77.34,77.19,77.2,157500.0,59.1378,59.1684,59.0536,59.0613,157500.0
2014-01-31 12:20:00,77.19,77.25,77.19,77.25,95800.0,59.0536,59.0995,59.0536,59.0995,95800.0
2014-01-31 12:30:00,77.25,77.28,77.06,77.09,101600.0,59.0995,59.1225,58.9542,58.9771,101600.0
2014-01-31 12:40:00,77.08,77.12,76.98,77.09,125200.0,58.9695,59.0001,58.893,58.9771,125200.0
2014-01-31 12:50:00,77.1,77.12,77.0,77.01,89800.0,58.9848,59.0001,58.9083,58.9159,89800.0
2014-01-31 13:00:00,77.01,77.11,76.89,76.95,88500.0,58.9159,58.9924,58.8241,58.87,88500.0
2014-01-31 13:10:00,76.97,77.03,76.94,76.96,79600.0,58.8853,58.9312,58.8624,58.8777,79600.0
2014-01-31 13:20:00,76.96,77.03,76.93,77.0,78800.0,58.8777,58.9312,58.8547,58.9083,78800.0
2014-01-31 13:30:00,77.01,77.07,76.95,77.01,68300.0,58.9159,58.9618,58.87,58.9159,68300.0
2014-01-31 13:40:00,77.01,77.25,76.98,77.23,114200.0,58.9159,59.0995,58.893,59.0842,114200.0
2014-01-31 13:50:00,77.24,77.41,77.24,77.4,129400.0,59.0919,59.2219,59.0919,59.2143,129400.0
2014-01-31 14:00:00,77.4,77.47,77.36,77.39,132800.0,59.2143,59.2678,59.1837,59.2066,132800.0
2014-01-31 14:10:00,77.39,77.39,77.26,77.33,82700.0,59.2066,59.2066,59.1072,59.1607,82700.0
2014-01-31 14:20:00,77.33,77.33,77.23,77.28,110200.0,59.1607,59.1607,59.0842,59.1225,110200.0
2014-01-31 14:30:00,77.28,77.4,77.26,77.35,107100.0,59.1225,59.2143,59.1072,59.176,107100.0
2014-01-31 14:40:00,77.36,77.39,77.31,77.37,92800.0,59.1837,59.2066,59.1454,59.1913,92800.0
2014-01-31 14:50:00,77.37,77.4,77.16,77.18,143600.0,59.1913,59.2143,59.0307,59.046,143600.0
2014-01-31 15:00:00,77.18,77.18,76.95,76.98,207200.0,59.046,59.046,58.87,58.893,207200.0
2014-01-31 15:10:00,76.97,77.06,76.9,76.91,211700.0,58.8853,58.9542,58.8318,58.8394,211700.0
2014-01-31 15:20:00,76.9,76.93,76.81,76.82,176200.0,58.8318,58.8547,58.7629,58.7706,176200.0
2014-01-31 15:30:00,76.82,76.96,76.82,76.86,246300.0,58.7706,58.8777,58.7706,58.8012,246300.0
2014-01-31 15:40:00,76.87,76.91,76.73,76.79,330100.0,58.8088,58.8394,58.7017,58.7476,330100.0
2014-01-31 15:50:00,76.79,77.1,76.7,76.81,799400.0,58.7476,58.9848,58.6788,58.7629,799400.0
2014-02-03 09:30:00,76.64,76.73,76.03,76.21,561000.0,58.6329,58.7017,58.1662,58.3039,561000.0
2014-02-03 09:40:00,76.24,76.47,75.94,76.02,292600.0,58.3268,58.5028,58.0973,58.1585,292600.0
2014-02-03 09:50:00,76.02,76.17,75.88,75.88,236500.0,58.1585,58.2733,58.0514,58.0514,236500.0
2014-02-03 10:00:00,75.88,75.93,75.61,75.83,232900.0,58.0514,58.0897,57.8449,58.0132,232900.0
2014-02-03 10:10:00,75.83,75.91,75.45,75.46,310000.0,58.0132,58.0744,57.7225,57.7301,310000.0
2014-02-03 10:20:00,75.47,75.58,75.35,75.56,264700.0,57.7378,57.8219,57.646,57.8066,264700.0
2014-02-03 10:30:00,75.56,75.99,75.53,75.98,189200.0,57.8066,58.1356,57.7837,58.1279,189200.0
2014-02-03 10:40:00,75.98,76.12,75.93,76.0,204800.0,58.1279,58.235,58.0897,58.1432,204800.0
2014-02-03 10:50:00,76.0,76.1,75.76,75.83,229700.0,58.1432,58.2197,57.9596,58.0132,229700.0
2014-02-03 11:00:00,75.84,75.86,75.7,75.75,131700.0,58.0208,58.0361,57.9137,57.952,131700.0
2014-02-03 11:10:00,75.76,75.83,75.67,75.69,271900.0,57.9596,58.0132,57.8908,57.9061,271900.0
2014-02-03 11:20:00,75.69,75.74,75.65,75.7,181100.0,57.9061,57.9443,57.8755,57.9137,181100.0
2014-02-03 11:30:00,75.69,75.79,75.61,75.79,204500.0,57.9061,57.9826,57.8449,57.9826,204500.0
2014-02-03 11:40:00,75.79,75.88,75.59,75.6,221700.0,57.9826,58.0514,57.8296,57.8372,221700.0
2014-02-03 11:50:00,75.6,75.68,75.5,75.54,100600.0,57.8372,57.8984,57.7607,57.7913,100600.0
2014-02-03 12:00:00,75.54,75.54,75.28,75.45,87100.0,57.7913,57.7913,57.5924,57.7225,87100.0
2014-02-03 12:10:00,75.44,75.44,75.23,75.28,119700.0,57.7148,57.7148,57.5541,57.5924,119700.0
2014-02-03 12:20:00,75.28,75.37,75.18,75.37,105200.0,57.5924,57.6613,57.5159,57.6613,105200.0
2014-02-03 12:30:00,75.39,75.52,75.35,75.39,110600.0,57.6766,57.776,57.646,57.6766,110600.0
2014-02-03 12:40:00,75.37,75.57,75.37,75.5,98700.0,57.6613,57.8143,57.6613,57.7607,98700.0
2014-02-03 12:50:00,75.5,75.65,75.45,75.47,128800.0,57.7607,57.8755,57.7225,57.7378,128800.0
2014-02-03 13:00:00,75.47,75.53,75.31,75.33,134500.0,57.7378,57.7837,57.6154,57.6307,134500.0
2014-02-03 13:10:00,75.34,75.48,75.33,75.34,115000.0,57.6383,57.7454,57.6307,57.6383,115000.0
2014-02-03 13:20:00,75.35,75.39,75.18,75.25,99600.0,57.646,57.6766,57.5159,57.5694,99600.0
2014-02-03 13:30:00,75.24,75.37,75.21,75.29,182400.0,57.5618,57.6613,57.5388,57.6001,182400.0
2014-02-03 13:40:00,75.3,75.36,75.19,75.24,188100.0,57.6077,57.6536,57.5235,57.5618,188100.0
2014-02-03 13:50:00,75.24,75.39,75.18,75.36,154100.0,57.5618,57.6766,57.5159,57.6536,154100.0
2014-02-03 14:00:00,75.35,75.43,75.31,75.31,203900.0,57.646,57.7072,57.6154,57.6154,203900.0
2014-02-03 14:10:00,75.31,75.44,75.29,75.38,116200.0,57.6154,57.7148,57.6001,57.6689,116200.0
2014-02-03 14:20:00,75.38,75.39,75.2,75.24,92900.0,57.6689,57.6766,57.5312,57.5618,92900.0
2014-02-03 14:30:00,75.24,75.3,75.09,75.15,224600.0,57.5618,57.6077,57.447,57.4929,224600.0
2014-02-03 14:40:00,75.15,75.21,75.06,75.12,107000.0,57.4929,57.5388,57.4241,57.47,107000.0
2014-02-03 14:50:00,75.12,75.14,74.93,75.01,206500.0,57.47,57.4853,57.3246,57.3858,206500.0
2014-02-03 15:00:00,75.01,75.2,75.0,75.19,163700.0,57.3858,57.5312,57.3782,57.5235,163700.0
2014-02-03 15:10:00,75.19,75.34,75.1,75.29,242600.0,57.5235,57.6383,57.4547,57.6001,242600.0
2014-02-03 15:20:00,75.29,75.3,75.1,75.27,242900.0,57.6001,57.6077,57.4547,57.5848,242900.0
2014-02-03 15:30:00,75.28,75.3,75.2,75.27,358600.0,57.5924,57.6077,57.5312,57.5848,358600.0
2014-02-03 15:40:00,75.27,75.29,75.06,75.1,340200.0,57.5848,57.6001,57.4241,57.4547,340200.0
2014-02-03 15:50:00,75.11,75.27,75.06,75.1,659800.0,57.4623,57.5848,57.4241,57.4547,659800.0
2014-02-04 09:30:00,75.46,75.85,75.27,75.36,343800.0,57.7301,58.0285,57.5848,57.6536,343800.0
2014-02-04 09:40:00,75.31,75.45,74.95,75.03,177600.0,57.6154,57.7225,57.3399,57.4011,177600.0
2014-02-04 09:50:00,75.02,75.24,74.64,75.09,595100.0,57.3935,57.5618,57.1028,57.447,595100.0
2014-02-04 10:00:00,75.09,75.18,74.82,74.82,173200.0,57.447,57.5159,57.2405,57.2405,173200.0
2014-02-04 10:10:00,74.83,74.97,74.65,74.73,264000.0,57.2481,57.3552,57.1104,57.1716,264000.0
2014-02-04 10:20:00,74.72,74.76,74.51,74.57,248900.0,57.164,57.1946,57.0033,57.0492,248900.0
2014-02-04 10:30:00,74.57,74.91,74.57,74.79,307900.0,57.0492,57.3093,57.0492,57.2175,307900.0
2014-02-04 10:40:00,74.81,74.86,74.58,74.61,190000.0,57.2328,57.2711,57.0569,57.0798,190000.0
2014-02-04 10:50:00,74.59,74.61,74.38,74.41,299800.0,57.0645,57.0798,56.9039,56.9268,299800.0
2014-02-04 11:00:00,74.43,74.63,74.37,74.55,234100.0,56.9421,57.0951,56.8962,57.0339,234100.0
2014-02-04 11:10:00,74.55,74.56,74.39,74.44,146500.0,57.0339,57.0416,56.9115,56.9498,146500.0
2014-02-04 11:20:00,74.44,74.48,74.4,74.45,130700.0,56.9498,56.9804,56.9192,56.9574,130700.0
2014-02-04 11:30:00,74.45,74.48,74.37,74.45,156000.0,56.9574,56.9804,56.8962,56.9574,156000.0
2014-02-04 11:40:00,74.45,74.46,74.3,74.42,127300.0,56.9574,56.9651,56.8427,56.9345,127300.0
2014-02-04 11:50:00,74.41,74.42,74.24,74.25,141100.0,56.9268,56.9345,56.7968,56.8044,141100.0
2014-02-04 12:00:00,74.26,74.3,74.21,74.22,225500.0,56.8121,56.8427,56.7738,56.7815,225500.0
2014-02-04 12:10:00,74.23,74.26,74.17,74.24,155300.0,56.7891,56.8121,56.7432,56.7968,155300.0
2014-02-04 12:20:00,74.24,74.5,74.24,74.36,233200.0,56.7968,56.9957,56.7968,56.8886,233200.0
2014-02-04 12:30:00,74.38,74.47,74.35,74.43,106800.0,56.9039,56.9727,56.8809,56.9421,106800.0
2014-02-04 12:40:00,74.43,74.53,74.42,74.52,176900.0,56.9421,57.0186,56.9345,57.011,176900.0
2014-02-04 12:50:00,74.52,74.52,74.42,74.51,136700.0,57.011,57.011,56.9345,57.0033,136700.0
2014-02-04 13:00:00,74.51,74.56,74.47,74.5,115500.0,57.0033,57.0416,56.9727,56.9957,115500.0
2014-02-04 13:10:00,74.49,74.56,74.44,74.53,135800.0,56.988,57.0416,56.9498,57.0186,135800.0
2014-02-04 13:20:00,74.53,74.56,74.42,74.52,116500.0,57.0186,57.0416,56.9345,57.011,116500.0
2014-02-04 13:30:00,74.52,74.7,74.5,74.7,119500.0,57.011,57.1487,56.9957,57.1487,119500.0
2014-02-04 13:40:00,74.7,74.72,74.66,74.67,78700.0,57.1487,57.164,57.1181,57.1257,78700.0
2014-02-04 13:50:00,74.67,74.69,74.38,74.43,115500.0,57.1257,57.141,56.9039,56.9421,115500.0
2014-02-04 14:00:00,74.44,74.64,74.37,74.63,102200.0,56.9498,57.1028,56.8962,57.0951,102200.0
2014-02-04 14:10:00,74.63,74.81,74.63,74.78,165500.0,57.0951,57.2328,57.0951,57.2099,165500.0
2014-02-04 14:20:00,74.78,74.89,74.74,74.81,104500.0,57.2099,57.294,57.1793,57.2328,104500.0
2014-02-04 14:30:00,74.82,74.92,74.79,74.82,105200.0,57.2405,57.317,57.2175,57.2405,105200.0
2014-02-04 14:40:00,74.83,74.95,74.82,74.91,110600.0,57.2481,57.3399,57.2405,57.3093,110600.0
2014-02-04 14:50:00,74.9,74.98,74.87,74.93,103300.0,57.3017,57.3629,57.2787,57.3246,103300.0
2014-02-04 15:00:00,74.92,74.94,74.77,74.81,169000.0,57.317,57.3323,57.2022,57.2328,169000.0
2014-02-04 15:10:00,74.81,74.84,74.72,74.79,115800.0,57.2328,57.2558,57.164,57.2175,115800.0
2014-02-04 15:20:00,74.79,74.82,74.65,74.66,300100.0,57.2175,57.2405,57.1104,57.1181,300100.0
2014-02-04 15:30:00,74.66,74.98,74.61,74.96,328400.0,57.1181,57.3629,57.0798,57.3476,328400.0
2014-02-04 15:40:00,74.96,75.01,74.93,74.96,348900.0,57.3476,57.3858,57.3246,57.3476,348900.0
2014-02-04 15:50:00,74.96,75.02,74.9,74.95,739100.0,57.3476,57.3935,57.3017,57.3399,739100.0
2014-02-05 09:30:00,74.64,74.94,74.51,74.83,522200.0,57.1028,57.3323,57.0033,57.2481,522200.0
2014-02-05 09:40:00,74.81,74.85,74.53,74.6,156600.0,57.2328,57.2634,57.0186,57.0722,156600.0
2014-02-05 09:50:00,74.59,74.75,74.57,74.71,94800.0,57.0645,57.1869,57.0492,57.1563,94800.0
2014-02-05 10:00:00,74.72,74.84,74.66,74.67,220800.0,57.164,57.2558,57.1181,57.1257,220800.0
2014-02-05 10:10:00,74.66,74.71,74.35,74.36,187500.0,57.1181,57.1563,56.8809,56.8886,187500.0
2014-02-05 10:20:00,74.37,74.47,74.22,74.28,219700.0,56.8962,56.9727,56.7815,56.8274,219700.0
2014-02-05 10:30:00,74.28,74.44,74.17,74.17,237500.0,56.8274,56.9498,56.7432,56.7432,237500.0
2014-02-05 10:40:00,74.18,74.29,73.96,74.08,327600.0,56.7509,56.835,56.5825,56.6743,327600.0
2014-02-05 10:50:00,74.07,74.29,74.04,74.23,168800.0,56.6667,56.835,56.6437,56.7891,168800.0
2014-02-05 11:00:00,74.2,74.24,73.96,73.96,282600.0,56.7662,56.7968,56.5825,56.5825,282600.0
2014-02-05 11:10:00,73.97,74.11,73.97,74.0,92300.0,56.5902,56.6973,56.5902,56.6131,92300.0
2014-02-05 11:20:00,74.0,74.33,74.0,74.25,185100.0,56.6131,56.8656,56.6131,56.8044,185100.0
2014-02-05 11:30:00,74.25,74.27,74.16,74.16,173600.0,56.8044,56.8197,56.7356,56.7356,173600.0
2014-02-05 11:40:00,74.17,74.28,74.09,74.17,157900.0,56.7432,56.8274,56.682,56.7432,157900.0
2014-02-05 11:50:00,74.18,74.33,74.16,74.26,165700.0,56.7509,56.8656,56.7356,56.8121,165700.0
2014-02-05 12:00:00,74.27,74.4,74.27,74.32,193800.0,56.8197,56.9192,56.8197,56.858,193800.0
2014-02-05 12:10:00,74.32,74.34,74.21,74.33,87100.0,56.858,56.8733,56.7738,56.8656,87100.0
2014-02-05 12:20:00,74.34,74.41,74.28,74.34,111200.0,56.8733,56.9268,56.8274,56.8733,111200.0
2014-02-05 12:30:00,74.34,74.38,74.21,74.25,118200.0,56.8733,56.9039,56.7738,56.8044,118200.0
2014-02-05 12:40:00,74.25,74.35,74.24,74.32,84300.0,56.8044,56.8809,56.7968,56.858,84300.0
2014-02-05 12:50:00,74.32,74.35,74.26,74.33,136100.0,56.858,56.8809,56.8121,56.8656,136100.0
2014-02-05 13:00:00,74.33,74.34,74.25,74.32,107000.0,56.8656,56.8733,56.8044,56.858,107000.0
2014-02-05 13:10:00,74.32,74.38,74.25,74.32,148400.0,56.858,56.9039,56.8044,56.858,148400.0
2014-02-05 13:20:00,74.32,74.33,74.2,74.25,187300.0,56.858,56.8656,56.7662,56.8044,187300.0
2014-02-05 13:30:00,74.25,74.39,74.25,74.39,193000.0,56.8044,56.9115,56.8044,56.9115,193000.0
2014-02-05 13:40:00,74.4,74.61,74.4,74.5,391800.0,56.9192,57.0798,56.9192,56.9957,391800.0
2014-02-05 13:50:00,74.5,74.53,74.48,74.49,285600.0,56.9957,57.0186,56.9804,56.988,285600.0
2014-02-05 14:00:00,74.49,74.67,74.48,74.66,357300.0,56.988,57.1257,56.9804,57.1181,357300.0
2014-02-05 14:10:00,74.65,74.72,74.57,74.71,147400.0,57.1104,57.164,57.0492,57.1563,147400.0
2014-02-05 14:20:00,74.7,74.99,74.7,74.99,436600.0,57.1487,57.3705,57.1487,57.3705,436600.0
2014-02-05 14:30:00,74.99,75.13,74.94,75.1,337500.0,57.3705,57.4776,57.3323,57.4547,337500.0
2014-02-05 14:40:00,75.1,75.17,75.06,75.15,153600.0,57.4547,57.5082,57.4241,57.4929,153600.0
2014-02-05 14:50:00,75.16,75.29,75.14,75.24,265000.0,57.5006,57.6001,57.4853,57.5618,265000.0
2014-02-05 15:00:00,75.24,75.29,75.16,75.27,182900.0,57.5618,57.6001,57.5006,57.5848,182900.0
2014-02-05 15:10:00,75.27,75.43,75.27,75.42,219700.0,57.5848,57.7072,57.5848,57.6995,219700.0
2014-02-05 15:20:00,75.42,75.55,75.38,75.54,250800.0,57.6995,57.799,57.6689,57.7913,250800.0
2014-02-05 15:30:00,75.54,75.54,75.37,75.4,340600.0,57.7913,57.7913,57.6613,57.6842,340600.0
2014-02-05 15:40:00,75.41,75.47,75.35,75.35,294500.0,57.6919,57.7378,57.646,57.646,294500.0
2014-02-05 15:50:00,75.36,75.41,75.23,75.27,533400.0,57.6536,57.6919,57.5541,57.5848,533400.0
2014-02-06 09:30:00,75.19,76.06,75.17,75.88,420300.0,57.5235,58.1891,57.5082,58.0514,420300.0
2014-02-06 09:40:00,75.88,75.95,75.7,75.92,236800.0,58.0514,58.105,57.9137,58.082,236800.0
2014-02-06 09:50:00,75.92,76.09,75.81,76.06,354400.0,58.082,58.2121,57.9979,58.1891,354400.0
2014-02-06 10:00:00,76.06,76.15,75.93,76.12,189800.0,58.1891,58.258,58.0897,58.235,189800.0
2014-02-06 10:10:00,76.13,76.15,75.98,76.03,164400.0,58.2427,58.258,58.1279,58.1662,164400.0
2014-02-06 10:20:00,76.04,76.07,75.83,75.9,191500.0,58.1738,58.1968,58.0132,58.0667,191500.0
2014-02-06 10:30:00,75.89,75.92,75.66,75.68,243800.0,58.0591,58.082,57.8831,57.8984,243800.0
2014-02-06 10:40:00,75.68,75.86,75.68,75.86,187900.0,57.8984,58.0361,57.8984,58.0361,187900.0
2014-02-06 10:50:00,75.86,76.0,75.77,75.99,191400.0,58.0361,58.1432,57.9673,58.1356,191400.0
2014-02-06 11:00:00,75.99,75.99,75.82,75.89,86000.0,58.1356,58.1356,58.0055,58.0591,86000.0
2014-02-06 11:10:00,75.89,75.93,75.76,75.81,41700.0,58.0591,58.0897,57.9596,57.9979,41700.0
2014-02-06 11:20:00,75.8,75.91,75.8,75.86,49800.0,57.9902,58.0744,57.9902,58.0361,49800.0
2014-02-06 11:30:00,75.87,75.94,75.83,75.91,105200.0,58.0438,58.0973,58.0132,58.0744,105200.0
2014-02-06 11:40:00,75.92,75.98,75.85,75.94,159900.0,58.082,58.1279,58.0285,58.0973,159900.0
2014-02-06 11:50:00,75.94,75.96,75.67,75.68,124400.0,58.0973,58.1126,57.8908,57.8984,124400.0
2014-02-06 12:00:00,75.68,75.84,75.68,75.83,94100.0,57.8984,58.0208,57.8984,58.0132,94100.0
2014-02-06 12:10:00,75.83,75.96,75.78,75.94,129300.0,58.0132,58.1126,57.9749,58.0973,129300.0
2014-02-06 12:20:00,75.94,75.95,75.89,75.92,71200.0,58.0973,58.105,58.0591,58.082,71200.0
2014-02-06 12:30:00,75.92,75.95,75.86,75.88,58200.0,58.082,58.105,58.0361,58.0514,58200.0
2014-02-06 12:40:00,75.88,76.0,75.87,75.97,40400.0,58.0514,58.1432,58.0438,58.1203,40400.0
2014-02-06 12:50:00,75.98,75.99,75.9,75.92,51000.0,58.1279,58.1356,58.0667,58.082,51000.0
2014-02-06 13:00:00,75.93,76.11,75.92,76.1,63900.0,58.0897,58.2274,58.082,58.2197,63900.0
2014-02-06 13:10:00,76.1,76.11,75.98,75.99,66500.0,58.2197,58.2274,58.1279,58.1356,66500.0
2014-02-06 13:20:00,75.99,76.01,75.89,75.93,30700.0,58.1356,58.1509,58.0591,58.0897,30700.0
2014-02-06 13:30:00,75.94,76.0,75.91,75.98,58700.0,58.0973,58.1432,58.0744,58.1279,58700.0
2014-02-06 13:40:00,75.98,76.01,75.94,75.97,45000.0,58.1279,58.1509,58.0973,58.1203,45000.0
2014-02-06 13:50:00,75.97,75.98,75.9,75.94,49200.0,58.1203,58.1279,58.0667,58.0973,49200.0
2014-02-06 14:00:00,75.93,76.01,75.93,75.99,40900.0,58.0897,58.1509,58.0897,58.1356,40900.0
2014-02-06 14:10:00,76.0,76.1,75.96,76.09,93400.0,58.1432,58.2197,58.1126,58.2121,93400.0
2014-02-06 14:20:00,76.1,76.13,76.04,76.11,106900.0,58.2197,58.2427,58.1738,58.2274,106900.0
2014-02-06 14:30:00,76.12,76.18,76.03,76.06,95400.0,58.235,58.2809,58.1662,58.1891,95400.0
2014-02-06 14:40:00,76.06,76.08,75.97,76.07,61300.0,58.1891,58.2044,58.1203,58.1968,61300.0
2014-02-06 14:50:00,76.05,76.09,76.01,76.07,96800.0,58.1815,58.2121,58.1509,58.1968,96800.0
2014-02-06 15:00:00,76.06,76.13,76.03,76.12,67300.0,58.1891,58.2427,58.1662,58.235,67300.0
2014-02-06 15:10:00,76.12,76.13,76.04,76.11,162600.0,58.235,58.2427,58.1738,58.2274,162600.0
2014-02-06 15:20:00,76.11,76.12,76.04,76.09,123700.0,58.2274,58.235,58.1738,58.2121,123700.0
2014-02-06 15:30:00,76.09,76.18,76.08,76.16,212400.0,58.2121,58.2809,58.2044,58.2656,212400.0
2014-02-06 15:40:00,76.16,76.2,76.08,76.11,179200.0,58.2656,58.2962,58.2044,58.2274,179200.0
2014-02-06 15:50:00,76.11,76.2,76.09,76.16,438500.0,58.2274,58.2962,58.2121,58.2656,438500.0
2014-02-07 09:30:00,76.24,76.36,75.88,76.12,579700.0,58.3268,58.4186,58.0514,58.235,579700.0
2014-02-07 09:40:00,76.16,76.47,76.09,76.41,350200.0,58.2656,58.5028,58.2121,58.4569,350200.0
2014-02-07 09:50:00,76.42,76.48,76.17,76.23,272400.0,58.4645,58.5105,58.2733,58.3192,272400.0
2014-02-07 10:00:00,76.24,76.38,76.11,76.21,234200.0,58.3268,58.4339,58.2274,58.3039,234200.0
2014-02-07 10:10:00,76.19,76.21,75.87,75.91,242300.0,58.2886,58.3039,58.0438,58.0744,242300.0
2014-02-07 10:20:00,75.87,76.06,75.85,75.96,238200.0,58.0438,58.1891,58.0285,58.1126,238200.0
2014-02-07 10:30:00,75.96,76.16,75.94,76.14,163800.0,58.1126,58.2656,58.0973,58.2503,163800.0
2014-02-07 10:40:00,76.15,76.15,75.88,76.08,90300.0,58.258,58.258,58.0514,58.2044,90300.0
2014-02-07 10:50:00,76.07,76.36,76.0,76.22,107200.0,58.1968,58.4186,58.1432,58.3115,107200.0
2014-02-07 11:00:00,76.18,76.25,76.05,76.1,74700.0,58.2809,58.3345,58.1815,58.2197,74700.0
2014-02-07 11:10:00,76.09,76.19,76.05,76.16,47200.0,58.2121,58.2886,58.1815,58.2656,47200.0
2014-02-07 11:20:00,76.15,76.21,76.09,76.1,60700.0,58.258,58.3039,58.2121,58.2197,60700.0
2014-02-07 11:30:00,76.1,76.19,76.07,76.12,60700.0,58.2197,58.2886,58.1968,58.235,60700.0
2014-02-07 11:40:00,76.12,76.21,76.08,76.19,51700.0,58.235,58.3039,58.2044,58.2886,51700.0
2014-02-07 11:50:00,76.2,76.23,76.1,76.17,65400.0,58.2962,58.3192,58.2197,58.2733,65400.0
2014-02-07 12:00:00,76.17,76.17,76.02,76.03,78400.0,58.2733,58.2733,58.1585,58.1662,78400.0
2014-02-07 12:10:00,76.02,76.05,75.98,76.05,75900.0,58.1585,58.1815,58.1279,58.1815,75900.0
2014-02-07 12:20:00,76.05,76.09,76.0,76.05,51800.0,58.1815,58.2121,58.1432,58.1815,51800.0
2014-02-07 12:30:00,76.06,76.13,75.97,75.99,53300.0,58.1891,58.2427,58.1203,58.1356,53300.0
2014-02-07 12:40:00,75.98,76.05,75.93,75.93,97300.0,58.1279,58.1815,58.0897,58.0897,97300.0
2014-02-07 12:50:00,75.94,76.07,75.92,76.02,71000.0,58.0973,58.1968,58.082,58.1585,71000.0
2014-02-07 13:00:00,76.04,76.06,75.97,75.99,54200.0,58.1738,58.1891,58.1203,58.1356,54200.0
2014-02-07 13:10:00,75.98,76.02,75.94,75.97,85900.0,58.1279,58.1585,58.0973,58.1203,85900.0
2014-02-07 13:20:00,75.98,76.04,75.95,76.0,44900.0,58.1279,58.1738,58.105,58.1432,44900.0
2014-02-07 13:30:00,76.01,76.04,75.97,75.99,51700.0,58.1509,58.1738,58.1203,58.1356,51700.0
2014-02-07 13:40:00,76.0,76.21,76.0,76.19,115700.0,58.1432,58.3039,58.1432,58.2886,115700.0
2014-02-07 13:50:00,76.2,76.25,76.14,76.23,108800.0,58.2962,58.3345,58.2503,58.3192,108800.0
2014-02-07 14:00:00,76.22,76.27,76.19,76.21,75400.0,58.3115,58.3498,58.2886,58.3039,75400.0
2014-02-07 14:10:00,76.21,76.25,76.13,76.18,82100.0,58.3039,58.3345,58.2427,58.2809,82100.0
2014-02-07 14:20:00,76.17,76.27,76.15,76.17,96200.0,58.2733,58.3498,58.258,58.2733,96200.0
2014-02-07 14:30:00,76.17,76.25,76.16,76.18,64600.0,58.2733,58.3345,58.2656,58.2809,64600.0
2014-02-07 14:40:00,76.18,76.27,76.17,76.18,52200.0,58.2809,58.3498,58.2733,58.2809,52200.0
2014-02-07 14:50:00,76.18,76.22,76.15,76.2,54300.0,58.2809,58.3115,58.258,58.2962,54300.0
2014-02-07 15:00:00,76.22,76.4,76.22,76.39,160900.0,58.3115,58.4492,58.3115,58.4416,160900.0
2014-02-07 15:10:00,76.39,76.6,76.39,76.44,218100.0,58.4416,58.6023,58.4416,58.4798,218100.0
2014-02-07 15:20:00,76.43,76.43,76.32,76.37,96900.0,58.4722,58.4722,58.388,58.4263,96900.0
2014-02-07 15:30:00,76.37,76.51,76.37,76.5,117100.0,58.4263,58.5334,58.4263,58.5258,117100.0
2014-02-07 15:40:00,76.5,76.57,76.46,76.48,228000.0,58.5258,58.5793,58.4952,58.5105,228000.0
2014-02-07 15:50:00,76.48,76.5,76.42,76.46,353600.0,58.5105,58.5258,58.4645,58.4952,353600.0
2014-02-10 09:30:00,76.56,76.59,76.11,76.16,494300.0,58.5717,58.5946,58.2274,58.2656,494300.0
2014-02-10 09:40:00,76.16,76.2,75.91,76.14,318000.0,58.2656,58.2962,58.0744,58.2503,318000.0
2014-02-10 09:50:00,76.14,76.17,75.88,76.06,332100.0,58.2503,58.2733,58.0514,58.1891,332100.0
2014-02-10 10:00:00,76.07,76.14,75.96,76.04,191400.0,58.1968,58.2503,58.1126,58.1738,191400.0
2014-02-10 10:10:00,76.01,76.2,75.97,76.18,450400.0,58.1509,58.2962,58.1203,58.2809,450400.0
2014-02-10 10:20:00,76.19,76.29,76.01,76.07,244700.0,58.2886,58.3651,58.1509,58.1968,244700.0
2014-02-10 10:30:00,76.06,76.09,75.92,76.02,99400.0,58.1891,58.2121,58.082,58.1585,99400.0
2014-02-10 10:40:00,76.03,76.08,75.97,75.97,95000.0,58.1662,58.2044,58.1203,58.1203,95000.0
2014-02-10 10:50:00,75.97,76.19,75.97,76.08,184400.0,58.1203,58.2886,58.1203,58.2044,184400.0
2014-02-10 11:00:00,76.08,76.11,76.02,76.04,91500.0,58.2044,58.2274,58.1585,58.1738,91500.0
2014-02-10 11:10:00,76.04,76.27,76.03,76.27,151100.0,58.1738,58.3498,58.1662,58.3498,151100.0
2014-02-10 11:20:00,76.26,76.34,76.23,76.3,118700.0,58.3421,58.4033,58.3192,58.3727,118700.0
2014-02-10 11:30:00,76.3,76.31,76.23,76.29,65600.0,58.3727,58.3804,58.3192,58.3651,65600.0
2014-02-10 11:40:00,76.29,76.42,76.29,76.41,113200.0,58.3651,58.4645,58.3651,58.4569,113200.0
2014-02-10 11:50:00,76.41,76.46,76.39,76.41,89200.0,58.4569,58.4952,58.4416,58.4569,89200.0
2014-02-10 12:00:00,76.41,76.45,76.33,76.36,77900.0,58.4569,58.4875,58.3957,58.4186,77900.0
2014-02-10 12:10:00,76.37,76.48,76.37,76.48,61900.0,58.4263,58.5105,58.4263,58.5105,61900.0
2014-02-10 12:20:00,76.48,76.51,76.32,76.35,63500.0,58.5105,58.5334,58.388,58.411,63500.0
2014-02-10 12:30:00,76.35,76.51,76.34,76.45,66100.0,58.411,58.5334,58.4033,58.4875,66100.0
2014-02-10 12:40:00,76.44,76.5,76.41,76.48,57100.0,58.4798,58.5258,58.4569,58.5105,57100.0
2014-02-10 12:50:00,76.48,76.52,76.41,76.48,41100.0,58.5105,58.5411,58.4569,58.5105,41100.0
2014-02-10 13:00:00,76.47,76.51,76.42,76.45,40400.0,58.5028,58.5334,58.4645,58.4875,40400.0
2014-02-10 13:10:00,76.45,76.49,76.4,76.41,48500.0,58.4875,58.5181,58.4492,58.4569,48500.0
2014-02-10 13:20:00,76.41,76.45,76.36,76.37,62500.0,58.4569,58.4875,58.4186,58.4263,62500.0
2014-02-10 13:30:00,76.36,76.48,76.36,76.47,57600.0,58.4186,58.5105,58.4186,58.5028,57600.0
2014-02-10 13:40:00,76.46,76.48,76.42,76.42,49100.0,58.4952,58.5105,58.4645,58.4645,49100.0
2014-02-10 13:50:00,76.42,76.5,76.42,76.48,50600.0,58.4645,58.5258,58.4645,58.5105,50600.0
2014-02-10 14:00:00,76.48,76.5,76.41,76.42,80300.0,58.5105,58.5258,58.4569,58.4645,80300.0
2014-02-10 14:10:00,76.41,76.46,76.39,76.44,96500.0,58.4569,58.4952,58.4416,58.4798,96500.0
2014-02-10 14:20:00,76.44,76.48,76.38,76.4,102500.0,58.4798,58.5105,58.4339,58.4492,102500.0
2014-02-10 14:30:00,76.4,76.54,76.4,76.46,76900.0,58.4492,58.5564,58.4492,58.4952,76900.0
2014-02-10 14:40:00,76.45,76.49,76.43,76.43,73300.0,58.4875,58.5181,58.4722,58.4722,73300.0
2014-02-10 14:50:00,76.42,76.42,76.3,76.3,114100.0,58.4645,58.4645,58.3727,58.3727,114100.0
2014-02-10 15:00:00,76.29,76.37,76.22,76.35,114400.0,58.3651,58.4263,58.3115,58.411,114400.0
2014-02-10 15:10:00,76.34,76.34,76.24,76.26,119700.0,58.4033,58.4033,58.3268,58.3421,119700.0
2014-02-10 15:20:00,76.25,76.28,76.21,76.23,269200.0,58.3345,58.3574,58.3039,58.3192,269200.0
2014-02-10 15:30:00,76.23,76.34,76.23,76.34,138900.0,58.3192,58.4033,58.3192,58.4033,138900.0
2014-02-10 15:40:00,76.34,76.4,76.29,76.33,205600.0,58.4033,58.4492,58.3651,58.3957,205600.0
2014-02-10 15:50:00,76.34,76.42,76.34,76.41,373500.0,58.4033,58.4645,58.4033,58.4569,373500.0
2014-02-11 09:30:00,76.44,76.71,76.3,76.65,236200.0,58.4798,58.6864,58.3727,58.6405,236200.0
2014-02-11 09:40:00,76.68,76.82,76.52,76.66,102100.0,58.6635,58.7706,58.5411,58.6482,102100.0
2014-02-11 09:50:00,76.66,76.72,76.4,76.41,90000.0,58.6482,58.6941,58.4492,58.4569,90000.0
2014-02-11 10:00:00,76.41,76.45,76.17,76.29,123600.0,58.4569,58.4875,58.2733,58.3651,123600.0
2014-02-11 10:10:00,76.3,76.52,76.26,76.48,184800.0,58.3727,58.5411,58.3421,58.5105,184800.0
2014-02-11 10:20:00,76.47,76.55,76.41,76.52,48300.0,58.5028,58.564,58.4569,58.5411,48300.0
2014-02-11 10:30:00,76.52,76.59,76.45,76.51,110800.0,58.5411,58.5946,58.4875,58.5334,110800.0
2014-02-11 10:40:00,76.51,76.54,76.47,76.5,144100.0,58.5334,58.5564,58.5028,58.5258,144100.0
2014-02-11 10:50:00,76.5,76.56,76.46,76.54,139900.0,58.5258,58.5717,58.4952,58.5564,139900.0
2014-02-11 11:00:00,76.53,76.62,76.47,76.49,167000.0,58.5487,58.6176,58.5028,58.5181,167000.0
2014-02-11 11:10:00,76.48,76.56,76.42,76.54,124900.0,58.5105,58.5717,58.4645,58.5564,124900.0
2014-02-11 11:20:00,76.54,76.57,76.51,76.55,147700.0,58.5564,58.5793,58.5334,58.564,147700.0
2014-02-11 11:30:00,76.55,76.64,76.53,76.62,122500.0,58.564,58.6329,58.5487,58.6176,122500.0
2014-02-11 11:40:00,76.63,76.7,76.63,76.65,54800.0,58.6252,58.6788,58.6252,58.6405,54800.0
2014-02-11 11:50:00,76.65,76.71,76.59,76.6,133500.0,58.6405,58.6864,58.5946,58.6023,133500.0
2014-02-11 12:00:00,76.6,76.66,76.59,76.63,84400.0,58.6023,58.6482,58.5946,58.6252,84400.0
2014-02-11 12:10:00,76.63,76.65,76.6,76.61,56100.0,58.6252,58.6405,58.6023,58.6099,56100.0
2014-02-11 12:20:00,76.6,76.62,76.58,76.58,163900.0,58.6023,58.6176,58.587,58.587,163900.0
2014-02-11 12:30:00,76.59,76.66,76.58,76.61,124700.0,58.5946,58.6482,58.587,58.6099,124700.0
2014-02-11 12:40:00,76.6,76.66,76.57,76.66,109400.0,58.6023,58.6482,58.5793,58.6482,109400.0
2014-02-11 12:50:00,76.64,76.66,76.59,76.63,45200.0,58.6329,58.6482,58.5946,58.6252,45200.0
2014-02-11 13:00:00,76.64,76.7,76.64,76.7,93400.0,58.6329,58.6788,58.6329,58.6788,93400.0
2014-02-11 13:10:00,76.7,76.76,76.69,76.69,102500.0,58.6788,58.7247,58.6711,58.6711,102500.0
2014-02-11 13:20:00,76.69,76.75,76.68,76.75,107600.0,58.6711,58.717,58.6635,58.717,107600.0
2014-02-11 13:30:00,76.74,76.78,76.72,76.78,81800.0,58.7094,58.74,58.6941,58.74,81800.0
2014-02-11 13:40:00,76.78,76.81,76.77,76.77,87200.0,58.74,58.7629,58.7323,58.7323,87200.0
2014-02-11 13:50:00,76.77,76.79,76.71,76.72,53000.0,58.7323,58.7476,58.6864,58.6941,53000.0
2014-02-11 14:00:00,76.73,76.79,76.73,76.76,56500.0,58.7017,58.7476,58.7017,58.7247,56500.0
2014-02-11 14:10:00,76.77,76.8,76.75,76.78,93400.0,58.7323,58.7553,58.717,58.74,93400.0
2014-02-11 14:20:00,76.79,76.85,76.78,76.81,80000.0,58.7476,58.7935,58.74,58.7629,80000.0
2014-02-11 14:30:00,76.82,76.9,76.82,76.85,98000.0,58.7706,58.8318,58.7706,58.7935,98000.0
2014-02-11 14:40:00,76.85,76.91,76.83,76.85,116200.0,58.7935,58.8394,58.7782,58.7935,116200.0
2014-02-11 14:50:00,76.86,76.91,76.83,76.9,109200.0,58.8012,58.8394,58.7782,58.8318,109200.0
2014-02-11 15:00:00,76.89,76.96,76.88,76.92,212300.0,58.8241,58.8777,58.8165,58.8471,212300.0
2014-02-11 15:10:00,76.92,76.99,76.88,76.98,201600.0,58.8471,58.9006,58.8165,58.893,201600.0
2014-02-11 15:20:00,76.97,76.98,76.77,76.78,191500.0,58.8853,58.893,58.7323,58.74,191500.0
2014-02-11 15:30:00,76.78,76.81,76.76,76.76,201700.0,58.74,58.7629,58.7247,58.7247,201700.0
2014-02-11 15:40:00,76.77,76.8,76.68,76.7,245500.0,58.7323,58.7553,58.6635,58.6788,245500.0
2014-02-11 15:50:00,76.71,76.73,76.67,76.69,516100.0,58.6864,58.7017,58.6558,58.6711,516100.0
2014-02-12 09:30:00,76.91,77.04,76.7,76.82,241500.0,58.8394,58.9389,58.6788,58.7706,241500.0
2014-02-12 09:40:00,76.82,76.96,76.69,76.88,159600.0,58.7706,58.8777,58.6711,58.8165,159600.0
2014-02-12 09:50:00,76.9,76.98,76.85,76.89,153000.0,58.8318,58.893,58.7935,58.8241,153000.0
2014-02-12 10:00:00,76.9,76.98,76.81,76.93,324400.0,58.8318,58.893,58.7629,58.8547,324400.0
2014-02-12 10:10:00,76.93,76.93,76.81,76.82,99200.0,58.8547,58.8547,58.7629,58.7706,99200.0
2014-02-12 10:20:00,76.82,76.84,76.77,76.77,169300.0,58.7706,58.7859,58.7323,58.7323,169300.0
2014-02-12 10:30:00,76.77,76.81,76.7,76.78,117700.0,58.7323,58.7629,58.6788,58.74,117700.0
2014-02-12 10:40:00,76.77,76.77,76.67,76.75,109800.0,58.7323,58.7323,58.6558,58.717,109800.0
2014-02-12 10:50:00,76.74,76.78,76.67,76.67,97900.0,58.7094,58.74,58.6558,58.6558,97900.0
2014-02-12 11:00:00,76.68,76.79,76.68,76.79,81000.0,58.6635,58.7476,58.6635,58.7476,81000.0
2014-02-12 11:10:00,76.78,76.83,76.78,76.79,71300.0,58.74,58.7782,58.74,58.7476,71300.0
2014-02-12 11:20:00,76.78,76.84,76.72,76.79,79300.0,58.74,58.7859,58.6941,58.7476,79300.0
2014-02-12 11:30:00,76.79,76.85,76.73,76.79,92400.0,58.7476,58.7935,58.7017,58.7476,92400.0
2014-02-12 11:40:00,76.79,76.83,76.69,76.77,66600.0,58.7476,58.7782,58.6711,58.7323,66600.0
2014-02-12 11:50:00,76.76,76.85,76.72,76.82,76400.0,58.7247,58.7935,58.6941,58.7706,76400.0
2014-02-12 12:00:00,76.81,76.91,76.78,76.91,81500.0,58.7629,58.8394,58.74,58.8394,81500.0
2014-02-12 12:10:00,76.9,76.9,76.77,76.79,78900.0,58.8318,58.8318,58.7323,58.7476,78900.0
2014-02-12 12:20:00,76.78,76.83,76.77,76.8,58700.0,58.74,58.7782,58.7323,58.7553,58700.0
2014-02-12 12:30:00,76.8,76.84,76.77,76.79,58600.0,58.7553,58.7859,58.7323,58.7476,58600.0
2014-02-12 12:40:00,76.78,76.85,76.71,76.74,646500.0,58.74,58.7935,58.6864,58.7094,646500.0
2014-02-12 12:50:00,76.75,76.85,76.71,76.74,376300.0,58.717,58.7935,58.6864,58.7094,376300.0
2014-02-12 13:00:00,76.74,76.86,76.73,76.83,159200.0,58.7094,58.8012,58.7017,58.7782,159200.0
2014-02-12 13:10:00,76.84,76.92,76.81,76.86,225600.0,58.7859,58.8471,58.7629,58.8012,225600.0
2014-02-12 13:20:00,76.85,76.86,76.79,76.81,64900.0,58.7935,58.8012,58.7476,58.7629,64900.0
2014-02-12 13:30:00,76.81,76.88,76.8,76.85,121800.0,58.7629,58.8165,58.7553,58.7935,121800.0
2014-02-12 13:40:00,76.85,76.94,76.83,76.94,87200.0,58.7935,58.8624,58.7782,58.8624,87200.0
2014-02-12 13:50:00,76.95,77.0,76.93,76.96,101800.0,58.87,58.9083,58.8547,58.8777,101800.0
2014-02-12 14:00:00,76.95,77.09,76.95,77.05,110200.0,58.87,58.9771,58.87,58.9465,110200.0
2014-02-12 14:10:00,77.04,77.11,76.98,77.08,117000.0,58.9389,58.9924,58.893,58.9695,117000.0
2014-02-12 14:20:00,77.07,77.09,77.01,77.04,104900.0,58.9618,58.9771,58.9159,58.9389,104900.0
2014-02-12 14:30:00,77.03,77.04,76.97,76.99,93600.0,58.9312,58.9389,58.8853,58.9006,93600.0
2014-02-12 14:40:00,76.99,77.01,76.96,76.99,84800.0,58.9006,58.9159,58.8777,58.9006,84800.0
2014-02-12 14:50:00,76.98,77.01,76.94,76.99,79000.0,58.893,58.9159,58.8624,58.9006,79000.0
2014-02-12 15:00:00,77.0,77.1,76.99,77.09,259700.0,58.9083,58.9848,58.9006,58.9771,259700.0
2014-02-12 15:10:00,77.08,77.21,77.04,77.17,267900.0,58.9695,59.0689,58.9389,59.0383,267900.0
2014-02-12 15:20:00,77.17,77.2,77.14,77.19,163800.0,59.0383,59.0613,59.0154,59.0536,163800.0
2014-02-12 15:30:00,77.19,77.23,77.13,77.15,239800.0,59.0536,59.0842,59.0077,59.023,239800.0
2014-02-12 15:40:00,77.15,77.33,77.15,77.28,348400.0,59.023,59.1607,59.023,59.1225,348400.0
2014-02-12 15:50:00,77.27,77.28,77.18,77.27,562100.0,59.1148,59.1225,59.046,59.1148,562100.0
2014-02-13 09:30:00,77.34,77.34,76.94,76.98,247600.0,59.1684,59.1684,58.8624,58.893,247600.0
2014-02-13 09:40:00,77.0,77.08,76.95,77.03,171500.0,58.9083,58.9695,58.87,58.9312,171500.0
2014-02-13 09:50:00,77.03,77.17,77.03,77.11,163100.0,58.9312,59.0383,58.9312,58.9924,163100.0
2014-02-13 10:00:00,77.11,77.19,77.06,77.15,203900.0,58.9924,59.0536,58.9542,59.023,203900.0
2014-02-13 10:10:00,77.15,77.25,77.11,77.23,178000.0,59.023,59.0995,58.9924,59.0842,178000.0
2014-02-13 10:20:00,77.23,77.27,77.14,77.14,134100.0,59.0842,59.1148,59.0154,59.0154,134100.0
2014-02-13 10:30:00,77.15,77.16,77.09,77.16,84100.0,59.023,59.0307,58.9771,59.0307,84100.0
2014-02-13 10:40:00,77.15,77.22,77.11,77.16,83900.0,59.023,59.0766,58.9924,59.0307,83900.0
2014-02-13 10:50:00,77.16,77.33,77.15,77.3,216400.0,59.0307,59.1607,59.023,59.1378,216400.0
2014-02-13 11:00:00,77.29,77.42,77.29,77.42,159200.0,59.1301,59.2296,59.1301,59.2296,159200.0
2014-02-13 11:10:00,77.42,77.42,77.34,77.39,126500.0,59.2296,59.2296,59.1684,59.2066,126500.0
2014-02-13 11:20:00,77.39,77.54,77.37,77.5,89300.0,59.2066,59.3214,59.1913,59.2908,89300.0
2014-02-13 11:30:00,77.5,77.51,77.44,77.45,106400.0,59.2908,59.2984,59.2449,59.2525,106400.0
2014-02-13 11:40:00,77.44,77.51,77.44,77.46,73200.0,59.2449,59.2984,59.2449,59.2602,73200.0
2014-02-13 11:50:00,77.46,77.52,77.44,77.51,114600.0,59.2602,59.3061,59.2449,59.2984,114600.0
2014-02-13 12:00:00,77.51,77.53,77.41,77.43,100900.0,59.2984,59.3137,59.2219,59.2372,100900.0
2014-02-13 12:10:00,77.42,77.54,77.41,77.5,168400.0,59.2296,59.3214,59.2219,59.2908,168400.0
2014-02-13 12:20:00,77.52,77.68,77.5,77.63,109000.0,59.3061,59.4285,59.2908,59.3903,109000.0
2014-02-13 12:30:00,77.62,77.72,77.61,77.7,114700.0,59.3826,59.4591,59.3749,59.4438,114700.0
2014-02-13 12:40:00,77.7,77.76,77.67,77.75,106200.0,59.4438,59.4897,59.4209,59.4821,106200.0
2014-02-13 12:50:00,77.76,77.85,77.73,77.78,96300.0,59.4897,59.5586,59.4668,59.505,96300.0
2014-02-13 13:00:00,77.77,77.8,77.72,77.73,73300.0,59.4974,59.5203,59.4591,59.4668,73300.0
2014-02-13 13:10:00,77.73,77.81,77.72,77.78,111100.0,59.4668,59.528,59.4591,59.505,111100.0
2014-02-13 13:20:00,77.78,77.81,77.74,77.78,72600.0,59.505,59.528,59.4744,59.505,72600.0
2014-02-13 13:30:00,77.77,77.81,77.74,77.76,86500.0,59.4974,59.528,59.4744,59.4897,86500.0
2014-02-13 13:40:00,77.75,77.84,77.75,77.79,116000.0,59.4821,59.5509,59.4821,59.5127,116000.0
2014-02-13 13:50:00,77.79,77.86,77.77,77.85,205800.0,59.5127,59.5662,59.4974,59.5586,205800.0
2014-02-13 14:00:00,77.85,77.87,77.8,77.82,97000.0,59.5586,59.5739,59.5203,59.5356,97000.0
2014-02-13 14:10:00,77.83,77.85,77.76,77.78,89700.0,59.5433,59.5586,59.4897,59.505,89700.0
2014-02-13 14:20:00,77.77,77.79,77.72,77.73,87400.0,59.4974,59.5127,59.4591,59.4668,87400.0
2014-02-13 14:30:00,77.73,77.79,77.73,77.78,98100.0,59.4668,59.5127,59.4668,59.505,98100.0
2014-02-13 14:40:00,77.78,77.78,77.7,77.71,138000.0,59.505,59.505,59.4438,59.4515,138000.0
2014-02-13 14:50:00,77.7,77.82,77.7,77.79,161100.0,59.4438,59.5356,59.4438,59.5127,161100.0
2014-02-13 15:00:00,77.78,77.8,77.67,77.67,83500.0,59.505,59.5203,59.4209,59.4209,83500.0
2014-02-13 15:10:00,77.68,77.68,77.61,77.63,89700.0,59.4285,59.4285,59.3749,59.3903,89700.0
2014-02-13 15:20:00,77.63,77.64,77.56,77.58,108100.0,59.3903,59.3979,59.3367,59.352,108100.0
2014-02-13 15:30:00,77.58,77.69,77.57,77.66,142400.0,59.352,59.4362,59.3443,59.4132,142400.0
2014-02-13 15:40:00,77.66,77.67,77.58,77.63,205100.0,59.4132,59.4209,59.352,59.3903,205100.0
2014-02-13 15:50:00,77.63,77.69,77.58,77.59,403600.0,59.3903,59.4362,59.352,59.3596,403600.0
2014-02-14 09:30:00,77.74,77.75,77.32,77.56,275600.0,59.4744,59.4821,59.1531,59.3367,275600.0
2014-02-14 09:40:00,77.54,77.58,77.36,77.51,69100.0,59.3214,59.352,59.1837,59.2984,69100.0
2014-02-14 09:50:00,77.5,77.74,77.36,77.67,132000.0,59.2908,59.4744,59.1837,59.4209,132000.0
2014-02-14 10:00:00,77.68,77.71,77.53,77.68,124500.0,59.4285,59.4515,59.3137,59.4285,124500.0
2014-02-14 10:10:00,77.7,77.84,77.65,77.76,154500.0,59.4438,59.5509,59.4056,59.4897,154500.0
2014-02-14 10:20:00,77.77,77.87,77.76,77.79,113500.0,59.4974,59.5739,59.4897,59.5127,113500.0
2014-02-14 10:30:00,77.79,77.82,77.72,77.75,100500.0,59.5127,59.5356,59.4591,59.4821,100500.0
2014-02-14 10:40:00,77.75,77.79,77.7,77.78,239900.0,59.4821,59.5127,59.4438,59.505,239900.0
2014-02-14 10:50:00,77.78,77.81,77.73,77.75,121400.0,59.505,59.528,59.4668,59.4821,121400.0
2014-02-14 11:00:00,77.75,77.77,77.69,77.7,136100.0,59.4821,59.4974,59.4362,59.4438,136100.0
2014-02-14 11:10:00,77.69,77.72,77.64,77.72,97500.0,59.4362,59.4591,59.3979,59.4591,97500.0
2014-02-14 11:20:00,77.72,77.73,77.61,77.61,72800.0,59.4591,59.4668,59.3749,59.3749,72800.0
2014-02-14 11:30:00,77.62,77.75,77.61,77.75,140900.0,59.3826,59.4821,59.3749,59.4821,140900.0
2014-02-14 11:40:00,77.75,77.77,77.69,77.74,97500.0,59.4821,59.4974,59.4362,59.4744,97500.0
2014-02-14 11:50:00,77.74,77.81,77.69,77.72,83600.0,59.4744,59.528,59.4362,59.4591,83600.0
2014-02-14 12:00:00,77.71,77.75,77.67,77.68,81100.0,59.4515,59.4821,59.4209,59.4285,81100.0
2014-02-14 12:10:00,77.69,77.76,77.69,77.74,93100.0,59.4362,59.4897,59.4362,59.4744,93100.0
2014-02-14 12:20:00,77.74,77.76,77.69,77.74,98700.0,59.4744,59.4897,59.4362,59.4744,98700.0
2014-02-14 12:30:00,77.75,77.84,77.74,77.77,60800.0,59.4821,59.5509,59.4744,59.4974,60800.0
2014-02-14 12:40:00,77.76,77.81,77.76,77.8,66500.0,59.4897,59.528,59.4897,59.5203,66500.0
2014-02-14 12:50:00,77.79,77.82,77.77,77.82,67000.0,59.5127,59.5356,59.4974,59.5356,67000.0
2014-02-14 13:00:00,77.81,77.84,77.78,77.83,44300.0,59.528,59.5509,59.505,59.5433,44300.0
2014-02-14 13:10:00,77.84,77.86,77.8,77.84,28500.0,59.5509,59.5662,59.5203,59.5509,28500.0
2014-02-14 13:20:00,77.84,77.88,77.81,77.88,69600.0,59.5509,59.5815,59.528,59.5815,69600.0
2014-02-14 13:30:00,77.88,77.93,77.85,77.93,61800.0,59.5815,59.6198,59.5586,59.6198,61800.0
2014-02-14 13:40:00,77.93,77.98,77.89,77.9,127000.0,59.6198,59.658,59.5892,59.5968,127000.0
2014-02-14 13:50:00,77.9,77.96,77.88,77.95,59900.0,59.5968,59.6427,59.5815,59.6351,59900.0
2014-02-14 14:00:00,77.95,78.1,77.95,78.06,131600.0,59.6351,59.7498,59.6351,59.7192,131600.0
2014-02-14 14:10:00,78.06,78.13,78.04,78.12,106200.0,59.7192,59.7728,59.7039,59.7651,106200.0
2014-02-14 14:20:00,78.11,78.11,78.04,78.04,59700.0,59.7575,59.7575,59.7039,59.7039,59700.0
2014-02-14 14:30:00,78.04,78.09,78.03,78.06,58000.0,59.7039,59.7422,59.6963,59.7192,58000.0
2014-02-14 14:40:00,78.07,78.09,78.01,78.03,42400.0,59.7269,59.7422,59.681,59.6963,42400.0
2014-02-14 14:50:00,78.03,78.12,78.03,78.09,75300.0,59.6963,59.7651,59.6963,59.7422,75300.0
2014-02-14 15:00:00,78.08,78.1,78.06,78.08,80500.0,59.7345,59.7498,59.7192,59.7345,80500.0
2014-02-14 15:10:00,78.09,78.11,78.0,78.03,84700.0,59.7422,59.7575,59.6733,59.6963,84700.0
2014-02-14 15:20:00,78.04,78.05,78.01,78.04,64800.0,59.7039,59.7116,59.681,59.7039,64800.0
2014-02-14 15:30:00,78.04,78.07,78.02,78.06,88500.0,59.7039,59.7269,59.6886,59.7192,88500.0
2014-02-14 15:40:00,78.07,78.07,77.91,77.93,141100.0,59.7269,59.7269,59.6045,59.6198,141100.0
2014-02-14 15:50:00,77.93,77.95,77.85,77.92,342200.0,59.6198,59.6351,59.5586,59.6121,342200.0
2014-02-18 09:30:00,77.92,78.08,77.68,77.79,205800.0,59.6121,59.7345,59.4285,59.5127,205800.0
2014-02-18 09:40:00,77.79,77.93,77.59,77.7,225800.0,59.5127,59.6198,59.3596,59.4438,225800.0
2014-02-18 09:50:00,77.73,77.89,77.5,77.88,220900.0,59.4668,59.5892,59.2908,59.5815,220900.0
2014-02-18 10:00:00,77.88,77.88,77.26,77.29,178200.0,59.5815,59.5815,59.1072,59.1301,178200.0
2014-02-18 10:10:00,77.31,77.47,77.27,77.42,100300.0,59.1454,59.2678,59.1148,59.2296,100300.0
2014-02-18 10:20:00,77.42,77.45,77.25,77.42,78100.0,59.2296,59.2525,59.0995,59.2296,78100.0
2014-02-18 10:30:00,77.42,77.52,77.34,77.38,178100.0,59.2296,59.3061,59.1684,59.199,178100.0
2014-02-18 10:40:00,77.38,77.46,77.31,77.36,85800.0,59.199,59.2602,59.1454,59.1837,85800.0
2014-02-18 10:50:00,77.36,77.45,77.33,77.4,62500.0,59.1837,59.2525,59.1607,59.2143,62500.0
2014-02-18 11:00:00,77.41,77.49,77.35,77.43,84800.0,59.2219,59.2831,59.176,59.2372,84800.0
2014-02-18 11:10:00,77.43,77.53,77.41,77.49,67000.0,59.2372,59.3137,59.2219,59.2831,67000.0
2014-02-18 11:20:00,77.5,77.5,77.37,77.42,123700.0,59.2908,59.2908,59.1913,59.2296,123700.0
2014-02-18 11:30:00,77.43,77.5,77.35,77.36,56200.0,59.2372,59.2908,59.176,59.1837,56200.0
2014-02-18 11:40:00,77.34,77.36,77.2,77.21,51200.0,59.1684,59.1837,59.0613,59.0689,51200.0
2014-02-18 11:50:00,77.21,77.26,77.07,77.11,104300.0,59.0689,59.1072,58.9618,58.9924,104300.0
2014-02-18 12:00:00,77.12,77.27,77.11,77.18,54600.0,59.0001,59.1148,58.9924,59.046,54600.0
2014-02-18 12:10:00,77.18,77.28,77.18,77.28,65600.0,59.046,59.1225,59.046,59.1225,65600.0
2014-02-18 12:20:00,77.29,77.44,77.28,77.42,129000.0,59.1301,59.2449,59.1225,59.2296,129000.0
2014-02-18 12:30:00,77.42,77.46,77.39,77.44,107100.0,59.2296,59.2602,59.2066,59.2449,107100.0
2014-02-18 12:40:00,77.44,77.47,77.4,77.45,66800.0,59.2449,59.2678,59.2143,59.2525,66800.0
2014-02-18 12:50:00,77.45,77.52,77.42,77.49,84000.0,59.2525,59.3061,59.2296,59.2831,84000.0
2014-02-18 13:00:00,77.49,77.56,77.47,77.51,71400.0,59.2831,59.3367,59.2678,59.2984,71400.0
2014-02-18 13:10:00,77.5,77.52,77.43,77.46,76500.0,59.2908,59.3061,59.2372,59.2602,76500.0
2014-02-18 13:20:00,77.47,77.51,77.44,77.51,33200.0,59.2678,59.2984,59.2449,59.2984,33200.0
2014-02-18 13:30:00,77.48,77.49,77.44,77.48,40500.0,59.2755,59.2831,59.2449,59.2755,40500.0
2014-02-18 13:40:00,77.49,77.55,77.48,77.49,36100.0,59.2831,59.329,59.2755,59.2831,36100.0
2014-02-18 13:50:00,77.48,77.5,77.44,77.47,51900.0,59.2755,59.2908,59.2449,59.2678,51900.0
2014-02-18 14:00:00,77.47,77.54,77.46,77.51,58600.0,59.2678,59.3214,59.2602,59.2984,58600.0
2014-02-18 14:10:00,77.49,77.57,77.49,77.55,70800.0,59.2831,59.3443,59.2831,59.329,70800.0
2014-02-18 14:20:00,77.55,77.56,77.53,77.53,76900.0,59.329,59.3367,59.3137,59.3137,76900.0
2014-02-18 14:30:00,77.53,77.64,77.53,77.61,118400.0,59.3137,59.3979,59.3137,59.3749,118400.0
2014-02-18 14:40:00,77.61,77.62,77.56,77.62,61900.0,59.3749,59.3826,59.3367,59.3826,61900.0
2014-02-18 14:50:00,77.62,77.63,77.54,77.55,46200.0,59.3826,59.3903,59.3214,59.329,46200.0
2014-02-18 15:00:00,77.54,77.59,77.54,77.55,59200.0,59.3214,59.3596,59.3214,59.329,59200.0
2014-02-18 15:10:00,77.55,77.6,77.55,77.59,101200.0,59.329,59.3673,59.329,59.3596,101200.0
2014-02-18 15:20:00,77.59,77.63,77.58,77.61,77200.0,59.3596,59.3903,59.352,59.3749,77200.0
2014-02-18 15:30:00,77.61,77.67,77.61,77.65,203600.0,59.3749,59.4209,59.3749,59.4056,203600.0
2014-02-18 15:40:00,77.65,77.69,77.64,77.69,159300.0,59.4056,59.4362,59.3979,59.4362,159300.0
2014-02-18 15:50:00,77.69,77.75,77.55,77.58,539500.0,59.4362,59.4821,59.329,59.352,539500.0
2014-02-19 09:30:00,77.25,77.52,77.05,77.09,235000.0,59.0995,59.3061,58.9465,58.9771,235000.0
2014-02-19 09:40:00,77.09,77.18,77.02,77.06,240000.0,58.9771,59.046,58.9236,58.9542,240000.0
2014-02-19 09:50:00,77.07,77.09,77.02,77.03,129700.0,58.9618,58.9771,58.9236,58.9312,129700.0
2014-02-19 10:00:00,77.03,77.09,76.9,76.94,149500.0,58.9312,58.9771,58.8318,58.8624,149500.0
2014-02-19 10:10:00,76.94,77.08,76.94,77.01,183800.0,58.8624,58.9695,58.8624,58.9159,183800.0
2014-02-19 10:20:00,77.0,77.06,76.96,77.03,254800.0,58.9083,58.9542,58.8777,58.9312,254800.0
2014-02-19 10:30:00,77.03,77.06,76.95,76.99,160500.0,58.9312,58.9542,58.87,58.9006,160500.0
2014-02-19 10:40:00,76.99,77.05,76.95,77.02,120300.0,58.9006,58.9465,58.87,58.9236,120300.0
2014-02-19 10:50:00,77.02,77.06,76.94,76.94,125200.0,58.9236,58.9542,58.8624,58.8624,125200.0
2014-02-19 11:00:00,76.94,76.98,76.81,76.83,151900.0,58.8624,58.893,58.7629,58.7782,151900.0
2014-02-19 11:10:00,76.83,76.85,76.77,76.8,125300.0,58.7782,58.7935,58.7323,58.7553,125300.0
2014-02-19 11:20:00,76.79,76.93,76.75,76.89,134700.0,58.7476,58.8547,58.717,58.8241,134700.0
2014-02-19 11:30:00,76.89,76.99,76.88,76.93,69300.0,58.8241,58.9006,58.8165,58.8547,69300.0
2014-02-19 11:40:00,76.92,76.99,76.88,76.92,75800.0,58.8471,58.9006,58.8165,58.8471,75800.0
2014-02-19 11:50:00,76.92,76.92,76.7,76.7,92700.0,58.8471,58.8471,58.6788,58.6788,92700.0
2014-02-19 12:00:00,76.71,76.75,76.63,76.69,127300.0,58.6864,58.717,58.6252,58.6711,127300.0
2014-02-19 12:10:00,76.7,76.71,76.55,76.58,107300.0,58.6788,58.6864,58.564,58.587,107300.0
2014-02-19 12:20:00,76.59,76.62,76.46,76.61,148800.0,58.5946,58.6176,58.4952,58.6099,148800.0
2014-02-19 12:30:00,76.61,76.64,76.53,76.61,64000.0,58.6099,58.6329,58.5487,58.6099,64000.0
2014-02-19 12:40:00,76.6,76.61,76.51,76.52,66200.0,58.6023,58.6099,58.5334,58.5411,66200.0
2014-02-19 12:50:00,76.54,76.59,76.46,76.53,93100.0,58.5564,58.5946,58.4952,58.5487,93100.0
2014-02-19 13:00:00,76.54,76.79,76.5,76.77,288100.0,58.5564,58.7476,58.5258,58.7323,288100.0
2014-02-19 13:10:00,76.77,76.78,76.68,76.72,86800.0,58.7323,58.74,58.6635,58.6941,86800.0
2014-02-19 13:20:00,76.72,76.8,76.68,76.79,93200.0,58.6941,58.7553,58.6635,58.7476,93200.0
2014-02-19 13:30:00,76.8,76.8,76.7,76.71,53000.0,58.7553,58.7553,58.6788,58.6864,53000.0
2014-02-19 13:40:00,76.72,76.73,76.67,76.7,56700.0,58.6941,58.7017,58.6558,58.6788,56700.0
2014-02-19 13:50:00,76.7,76.77,76.66,76.72,110600.0,58.6788,58.7323,58.6482,58.6941,110600.0
2014-02-19 14:00:00,76.72,77.04,76.7,77.01,234300.0,58.6941,58.9389,58.6788,58.9159,234300.0
2014-02-19 14:10:00,77.02,77.03,76.82,76.83,134900.0,58.9236,58.9312,58.7706,58.7782,134900.0
2014-02-19 14:20:00,76.82,76.82,76.67,76.78,184600.0,58.7706,58.7706,58.6558,58.74,184600.0
2014-02-19 14:30:00,76.79,76.79,76.68,76.75,80100.0,58.7476,58.7476,58.6635,58.717,80100.0
2014-02-19 14:40:00,76.75,76.84,76.68,76.68,116200.0,58.717,58.7859,58.6635,58.6635,116200.0
2014-02-19 14:50:00,76.68,76.73,76.59,76.7,156100.0,58.6635,58.7017,58.5946,58.6788,156100.0
2014-02-19 15:00:00,76.7,76.75,76.64,76.71,88200.0,58.6788,58.717,58.6329,58.6864,88200.0
2014-02-19 15:10:00,76.7,76.7,76.58,76.6,163100.0,58.6788,58.6788,58.587,58.6023,163100.0
2014-02-19 15:20:00,76.6,76.62,76.53,76.55,149300.0,58.6023,58.6176,58.5487,58.564,149300.0
2014-02-19 15:30:00,76.54,76.57,76.51,76.54,180500.0,58.5564,58.5793,58.5334,58.5564,180500.0
2014-02-19 15:40:00,76.54,76.56,76.43,76.47,365200.0,58.5564,58.5717,58.4722,58.5028,365200.0
2014-02-19 15:50:00,76.46,76.52,76.4,76.45,690500.0,58.4952,58.5411,58.4492,58.4875,690500.0
2014-02-20 09:30:00,76.56,77.0,76.56,76.71,163600.0,58.5717,58.9083,58.5717,58.6864,163600.0
2014-02-20 09:40:00,76.7,76.83,76.68,76.73,98800.0,58.6788,58.7782,58.6635,58.7017,98800.0
2014-02-20 09:50:00,76.73,76.8,76.54,76.72,107000.0,58.7017,58.7553,58.5564,58.6941,107000.0
2014-02-20 10:00:00,76.71,76.9,76.55,76.69,166600.0,58.6864,58.8318,58.564,58.6711,166600.0
2014-02-20 10:10:00,76.69,76.92,76.67,76.9,132900.0,58.6711,58.8471,58.6558,58.8318,132900.0
2014-02-20 10:20:00,76.9,76.9,76.8,76.82,93600.0,58.8318,58.8318,58.7553,58.7706,93600.0
2014-02-20 10:30:00,76.82,76.95,76.8,76.95,116100.0,58.7706,58.87,58.7553,58.87,116100.0
2014-02-20 10:40:00,76.95,76.98,76.88,76.96,118600.0,58.87,58.893,58.8165,58.8777,118600.0
2014-02-20 10:50:00,76.95,77.12,76.91,77.12,175100.0,58.87,59.0001,58.8394,59.0001,175100.0
2014-02-20 11:00:00,77.12,77.3,77.11,77.3,200300.0,59.0001,59.1378,58.9924,59.1378,200300.0
2014-02-20 11:10:00,77.3,77.34,77.21,77.22,131400.0,59.1378,59.1684,59.0689,59.0766,131400.0
2014-02-20 11:20:00,77.22,77.26,77.15,77.2,149700.0,59.0766,59.1072,59.023,59.0613,149700.0
2014-02-20 11:30:00,77.2,77.22,77.09,77.1,86900.0,59.0613,59.0766,58.9771,58.9848,86900.0
2014-02-20 11:40:00,77.09,77.13,76.98,77.05,199700.0,58.9771,59.0077,58.893,58.9465,199700.0
2014-02-20 11:50:00,77.05,77.06,76.92,76.99,97300.0,58.9465,58.9542,58.8471,58.9006,97300.0
2014-02-20 12:00:00,77.0,77.01,76.97,76.99,66000.0,58.9083,58.9159,58.8853,58.9006,66000.0
2014-02-20 12:10:00,77.0,77.1,76.95,77.05,125900.0,58.9083,58.9848,58.87,58.9465,125900.0
2014-02-20 12:20:00,77.05,77.15,77.04,77.12,88300.0,58.9465,59.023,58.9389,59.0001,88300.0
2014-02-20 12:30:00,77.12,77.2,77.1,77.14,62500.0,59.0001,59.0613,58.9848,59.0154,62500.0
2014-02-20 12:40:00,77.15,77.23,77.15,77.17,62400.0,59.023,59.0842,59.023,59.0383,62400.0
2014-02-20 12:50:00,77.17,77.23,77.15,77.2,59500.0,59.0383,59.0842,59.023,59.0613,59500.0
2014-02-20 13:00:00,77.19,77.32,77.19,77.29,197800.0,59.0536,59.1531,59.0536,59.1301,197800.0
2014-02-20 13:10:00,77.28,77.34,77.28,77.32,95100.0,59.1225,59.1684,59.1225,59.1531,95100.0
2014-02-20 13:20:00,77.33,77.34,77.26,77.26,50100.0,59.1607,59.1684,59.1072,59.1072,50100.0
2014-02-20 13:30:00,77.27,77.31,77.27,77.28,40800.0,59.1148,59.1454,59.1148,59.1225,40800.0
2014-02-20 13:40:00,77.28,77.31,77.26,77.29,105500.0,59.1225,59.1454,59.1072,59.1301,105500.0
2014-02-20 13:50:00,77.3,77.36,77.3,77.31,73800.0,59.1378,59.1837,59.1378,59.1454,73800.0
2014-02-20 14:00:00,77.31,77.32,77.23,77.3,110200.0,59.1454,59.1531,59.0842,59.1378,110200.0
2014-02-20 14:10:00,77.3,77.4,77.26,77.39,109800.0,59.1378,59.2143,59.1072,59.2066,109800.0
2014-02-20 14:20:00,77.39,77.42,77.35,77.4,178600.0,59.2066,59.2296,59.176,59.2143,178600.0
2014-02-20 14:30:00,77.4,77.42,77.34,77.36,75300.0,59.2143,59.2296,59.1684,59.1837,75300.0
2014-02-20 14:40:00,77.37,77.44,77.37,77.4,117000.0,59.1913,59.2449,59.1913,59.2143,117000.0
2014-02-20 14:50:00,77.4,77.5,77.38,77.49,93400.0,59.2143,59.2908,59.199,59.2831,93400.0
2014-02-20 15:00:00,77.48,77.49,77.43,77.45,92400.0,59.2755,59.2831,59.2372,59.2525,92400.0
2014-02-20 15:10:00,77.45,77.46,77.43,77.45,72100.0,59.2525,59.2602,59.2372,59.2525,72100.0
2014-02-20 15:20:00,77.45,77.48,77.38,77.39,120400.0,59.2525,59.2755,59.199,59.2066,120400.0
2014-02-20 15:30:00,77.4,77.43,77.37,77.4,99400.0,59.2143,59.2372,59.1913,59.2143,99400.0
2014-02-20 15:40:00,77.4,77.53,77.38,77.53,218700.0,59.2143,59.3137,59.199,59.3137,218700.0
2014-02-20 15:50:00,77.52,77.56,77.44,77.48,600100.0,59.3061,59.3367,59.2449,59.2755,600100.0
2014-02-21 09:30:00,77.36,77.59,77.36,77.48,759600.0,59.1837,59.3596,59.1837,59.2755,759600.0
2014-02-21 09:40:00,77.48,77.77,77.46,77.74,268900.0,59.2755,59.4974,59.2602,59.4744,268900.0
2014-02-21 09:50:00,77.73,77.86,77.69,77.84,216900.0,59.4668,59.5662,59.4362,59.5509,216900.0
2014-02-21 10:00:00,77.85,78.04,77.79,77.91,320400.0,59.5586,59.7039,59.5127,59.6045,320400.0
2014-02-21 10:10:00,77.91,77.97,77.8,77.81,175500.0,59.6045,59.6504,59.5203,59.528,175500.0
2014-02-21 10:20:00,77.81,77.82,77.73,77.77,140300.0,59.528,59.5356,59.4668,59.4974,140300.0
2014-02-21 10:30:00,77.78,77.96,77.78,77.84,207200.0,59.505,59.6427,59.505,59.5509,207200.0
2014-02-21 10:40:00,77.84,78.02,77.82,78.02,256100.0,59.5509,59.6886,59.5356,59.6886,256100.0
2014-02-21 10:50:00,78.02,78.03,77.93,77.96,171200.0,59.6886,59.6963,59.6198,59.6427,171200.0
2014-02-21 11:00:00,77.96,78.0,77.94,77.98,111100.0,59.6427,59.6733,59.6274,59.658,111100.0
2014-02-21 11:10:00,77.97,78.0,77.85,77.85,111000.0,59.6504,59.6733,59.5586,59.5586,111000.0
2014-02-21 11:20:00,77.86,77.86,77.73,77.81,111400.0,59.5662,59.5662,59.4668,59.528,111400.0
2014-02-21 11:30:00,77.81,77.91,77.8,77.88,81000.0,59.528,59.6045,59.5203,59.5815,81000.0
2014-02-21 11:40:00,77.88,77.97,77.84,77.87,81700.0,59.5815,59.6504,59.5509,59.5739,81700.0
2014-02-21 11:50:00,77.87,77.92,77.84,77.92,67500.0,59.5739,59.6121,59.5509,59.6121,67500.0
2014-02-21 12:00:00,77.93,77.95,77.85,77.86,108800.0,59.6198,59.6351,59.5586,59.5662,108800.0
2014-02-21 12:10:00,77.87,77.91,77.81,77.86,76500.0,59.5739,59.6045,59.528,59.5662,76500.0
2014-02-21 12:20:00,77.87,77.9,77.84,77.89,55200.0,59.5739,59.5968,59.5509,59.5892,55200.0
2014-02-21 12:30:00,77.89,77.93,77.81,77.88,161600.0,59.5892,59.6198,59.528,59.5815,161600.0
2014-02-21 12:40:00,77.88,77.92,77.82,77.82,102500.0,59.5815,59.6121,59.5356,59.5356,102500.0
2014-02-21 12:50:00,77.82,77.87,77.79,77.79,53900.0,59.5356,59.5739,59.5127,59.5127,53900.0
2014-02-21 13:00:00,77.8,77.93,77.79,77.92,85700.0,59.5203,59.6198,59.5127,59.6121,85700.0
2014-02-21 13:10:00,77.92,77.92,77.82,77.82,79000.0,59.6121,59.6121,59.5356,59.5356,79000.0
2014-02-21 13:20:00,77.83,77.91,77.79,77.79,65700.0,59.5433,59.6045,59.5127,59.5127,65700.0
2014-02-21 13:30:00,77.8,77.88,77.75,77.76,90800.0,59.5203,59.5815,59.4821,59.4897,90800.0
2014-02-21 13:40:00,77.76,77.76,77.62,77.63,64700.0,59.4897,59.4897,59.3826,59.3903,64700.0
2014-02-21 13:50:00,77.64,77.73,77.62,77.73,112500.0,59.3979,59.4668,59.3826,59.4668,112500.0
2014-02-21 14:00:00,77.73,77.79,77.72,77.73,83000.0,59.4668,59.5127,59.4591,59.4668,83000.0
2014-02-21 14:10:00,77.74,77.74,77.61,77.61,88100.0,59.4744,59.4744,59.3749,59.3749,88100.0
2014-02-21 14:20:00,77.61,77.65,77.57,77.58,119100.0,59.3749,59.4056,59.3443,59.352,119100.0
2014-02-21 14:30:00,77.58,77.59,77.54,77.56,113400.0,59.352,59.3596,59.3214,59.3367,113400.0
2014-02-21 14:40:00,77.56,77.76,77.55,77.76,112600.0,59.3367,59.4897,59.329,59.4897,112600.0
2014-02-21 14:50:00,77.76,77.82,77.72,77.79,95200.0,59.4897,59.5356,59.4591,59.5127,95200.0
2014-02-21 15:00:00,77.78,77.86,77.74,77.84,113300.0,59.505,59.5662,59.4744,59.5509,113300.0
2014-02-21 15:10:00,77.86,77.9,77.78,77.86,104800.0,59.5662,59.5968,59.505,59.5662,104800.0
2014-02-21 15:20:00,77.86,77.91,77.8,77.88,143400.0,59.5662,59.6045,59.5203,59.5815,143400.0
2014-02-21 15:30:00,77.88,77.9,77.69,77.7,168600.0,59.5815,59.5968,59.4362,59.4438,168600.0
2014-02-21 15:40:00,77.7,77.83,77.69,77.82,311600.0,59.4438,59.5433,59.4362,59.5356,311600.0
2014-02-21 15:50:00,77.81,77.81,77.62,77.73,584800.0,59.528,59.528,59.3826,59.4668,584800.0
2014-02-24 09:30:00,77.84,77.96,77.8,77.95,424700.0,59.5509,59.6427,59.5203,59.6351,424700.0
2014-02-24 09:40:00,77.94,77.97,77.8,77.86,412300.0,59.6274,59.6504,59.5203,59.5662,412300.0
2014-02-24 09:50:00,77.88,77.95,77.82,77.9,253700.0,59.5815,59.6351,59.5356,59.5968,253700.0
2014-02-24 10:00:00,77.91,77.94,77.76,77.85,217800.0,59.6045,59.6274,59.4897,59.5586,217800.0
2014-02-24 10:10:00,77.85,77.86,77.61,77.63,164300.0,59.5586,59.5662,59.3749,59.3903,164300.0
2014-02-24 10:20:00,77.62,77.7,77.51,77.66,155400.0,59.3826,59.4438,59.2984,59.4132,155400.0
2014-02-24 10:30:00,77.67,77.69,77.46,77.59,173700.0,59.4209,59.4362,59.2602,59.3596,173700.0
2014-02-24 10:40:00,77.6,77.67,77.53,77.62,107900.0,59.3673,59.4209,59.3137,59.3826,107900.0
2014-02-24 10:50:00,77.62,77.62,77.5,77.57,88400.0,59.3826,59.3826,59.2908,59.3443,88400.0
2014-02-24 11:00:00,77.58,77.62,77.54,77.6,149900.0,59.352,59.3826,59.3214,59.3673,149900.0
2014-02-24 11:10:00,77.6,77.77,77.6,77.69,203400.0,59.3673,59.4974,59.3673,59.4362,203400.0
2014-02-24 11:20:00,77.68,77.76,77.67,77.75,242800.0,59.4285,59.4897,59.4209,59.4821,242800.0
2014-02-24 11:30:00,77.74,77.84,77.73,77.77,281800.0,59.4744,59.5509,59.4668,59.4974,281800.0
2014-02-24 11:40:00,77.78,77.83,77.68,77.69,166300.0,59.505,59.5433,59.4285,59.4362,166300.0
2014-02-24 11:50:00,77.68,77.77,77.68,77.77,260100.0,59.4285,59.4974,59.4285,59.4974,260100.0
2014-02-24 12:00:00,77.77,77.81,77.68,77.7,317900.0,59.4974,59.528,59.4285,59.4438,317900.0
2014-02-24 12:10:00,77.69,77.74,77.66,77.67,116200.0,59.4362,59.4744,59.4132,59.4209,116200.0
2014-02-24 12:20:00,77.67,77.71,77.61,77.69,132400.0,59.4209,59.4515,59.3749,59.4362,132400.0
2014-02-24 12:30:00,77.7,77.71,77.64,77.65,333000.0,59.4438,59.4515,59.3979,59.4056,333000.0
2014-02-24 12:40:00,77.65,77.71,77.62,77.64,124400.0,59.4056,59.4515,59.3826,59.3979,124400.0
2014-02-24 12:50:00,77.65,77.77,77.63,77.7,248600.0,59.4056,59.4974,59.3903,59.4438,248600.0
2014-02-24 13:00:00,77.7,77.74,77.62,77.63,93400.0,59.4438,59.4744,59.3826,59.3903,93400.0
2014-02-24 13:10:00,77.63,77.65,77.6,77.61,107300.0,59.3903,59.4056,59.3673,59.3749,107300.0
2014-02-24 13:20:00,77.61,77.62,77.59,77.59,80900.0,59.3749,59.3826,59.3596,59.3596,80900.0
2014-02-24 13:30:00,77.59,77.81,77.59,77.81,211100.0,59.3596,59.528,59.3596,59.528,211100.0
2014-02-24 13:40:00,77.8,77.83,77.68,77.75,148100.0,59.5203,59.5433,59.4285,59.4821,148100.0
2014-02-24 13:50:00,77.75,77.75,77.64,77.65,80500.0,59.4821,59.4821,59.3979,59.4056,80500.0
2014-02-24 14:00:00,77.64,77.7,77.6,77.61,157300.0,59.3979,59.4438,59.3673,59.3749,157300.0
2014-02-24 14:10:00,77.61,77.72,77.6,77.71,176400.0,59.3749,59.4591,59.3673,59.4515,176400.0
2014-02-24 14:20:00,77.72,77.77,77.67,77.75,135300.0,59.4591,59.4974,59.4209,59.4821,135300.0
2014-02-24 14:30:00,77.75,77.79,77.72,77.77,159600.0,59.4821,59.5127,59.4591,59.4974,159600.0
2014-02-24 14:40:00,77.77,77.81,77.73,77.73,187800.0,59.4974,59.528,59.4668,59.4668,187800.0
2014-02-24 14:50:00,77.74,77.79,77.72,77.76,170700.0,59.4744,59.5127,59.4591,59.4897,170700.0
2014-02-24 15:00:00,77.75,77.93,77.73,77.89,395100.0,59.4821,59.6198,59.4668,59.5892,395100.0
2014-02-24 15:10:00,77.87,78.15,77.87,78.09,646400.0,59.5739,59.7881,59.5739,59.7422,646400.0
2014-02-24 15:20:00,78.1,78.25,77.93,78.03,489400.0,59.7498,59.8646,59.6198,59.6963,489400.0
2014-02-24 15:30:00,78.03,78.05,77.91,78.05,317000.0,59.6963,59.7116,59.6045,59.7116,317000.0
2014-02-24 15:40:00,78.05,78.05,77.91,77.97,486600.0,59.7116,59.7116,59.6045,59.6504,486600.0
2014-02-24 15:50:00,77.97,78.12,77.84,77.87,1048400.0,59.6504,59.7651,59.5509,59.5739,1048400.0
2014-02-25 09:30:00,79.67,80.08,79.42,79.53,1173400.0,60.9509,61.2646,60.7597,60.8438,1173400.0
2014-02-25 09:40:00,79.53,79.88,79.33,79.79,739200.0,60.8438,61.1116,60.6908,61.0427,739200.0
2014-02-25 09:50:00,79.78,79.95,79.7,79.78,584000.0,61.0351,61.1651,60.9739,61.0351,584000.0
2014-02-25 10:00:00,79.77,79.92,79.63,79.89,404900.0,61.0274,61.1422,60.9203,61.1192,404900.0
2014-02-25 10:10:00,79.89,79.96,79.76,79.95,492800.0,61.1192,61.1728,61.0198,61.1651,492800.0
2014-02-25 10:20:00,79.95,79.96,79.51,79.7,370500.0,61.1651,61.1728,60.8285,60.9739,370500.0
2014-02-25 10:30:00,79.71,79.88,79.58,79.87,209900.0,60.9815,61.1116,60.8821,61.1039,209900.0
2014-02-25 10:40:00,79.87,79.87,79.6,79.72,214900.0,61.1039,61.1039,60.8974,60.9892,214900.0
2014-02-25 10:50:00,79.72,79.76,79.61,79.7,157700.0,60.9892,61.0198,60.905,60.9739,157700.0
2014-02-25 11:00:00,79.7,79.79,79.67,79.67,151200.0,60.9739,61.0427,60.9509,60.9509,151200.0
2014-02-25 11:10:00,79.67,79.82,79.57,79.67,282500.0,60.9509,61.0657,60.8744,60.9509,282500.0
2014-02-25 11:20:00,79.69,79.85,79.69,79.75,353900.0,60.9662,61.0886,60.9662,61.0121,353900.0
2014-02-25 11:30:00,79.75,79.88,79.71,79.77,194000.0,61.0121,61.1116,60.9815,61.0274,194000.0
2014-02-25 11:40:00,79.77,79.81,79.63,79.74,165600.0,61.0274,61.058,60.9203,61.0045,165600.0
2014-02-25 11:50:00,79.73,79.86,79.61,79.79,172300.0,60.9968,61.0963,60.905,61.0427,172300.0
2014-02-25 12:00:00,79.78,79.85,79.74,79.77,179000.0,61.0351,61.0886,61.0045,61.0274,179000.0
2014-02-25 12:10:00,79.77,79.93,79.76,79.91,172000.0,61.0274,61.1498,61.0198,61.1345,172000.0
2014-02-25 12:20:00,79.91,79.96,79.85,79.92,160000.0,61.1345,61.1728,61.0886,61.1422,160000.0
2014-02-25 12:30:00,79.92,80.0,79.88,79.98,270500.0,61.1422,61.2034,61.1116,61.1881,270500.0
2014-02-25 12:40:00,79.98,80.33,79.96,80.25,429100.0,61.1881,61.4559,61.1728,61.3947,429100.0
2014-02-25 12:50:00,80.25,80.28,80.15,80.24,169000.0,61.3947,61.4176,61.3182,61.387,169000.0
2014-02-25 13:00:00,80.25,80.55,80.24,80.44,215100.0,61.3947,61.6242,61.387,61.54,215100.0
2014-02-25 13:10:00,80.45,80.45,80.25,80.35,144900.0,61.5477,61.5477,61.3947,61.4712,144900.0
2014-02-25 13:20:00,80.36,80.42,80.15,80.25,141200.0,61.4788,61.5247,61.3182,61.3947,141200.0
2014-02-25 13:30:00,80.26,80.3,80.07,80.07,189400.0,61.4023,61.4329,61.257,61.257,189400.0
2014-02-25 13:40:00,80.06,80.14,79.82,79.98,211300.0,61.2493,61.3105,61.0657,61.1881,211300.0
2014-02-25 13:50:00,79.98,80.03,79.9,79.94,96200.0,61.1881,61.2264,61.1269,61.1575,96200.0
2014-02-25 14:00:00,79.94,80.05,79.85,79.98,183500.0,61.1575,61.2417,61.0886,61.1881,183500.0
2014-02-25 14:10:00,79.96,80.16,79.93,80.12,200900.0,61.1728,61.3258,61.1498,61.2952,200900.0
2014-02-25 14:20:00,80.12,80.19,80.07,80.18,90600.0,61.2952,61.3488,61.257,61.3411,90600.0
2014-02-25 14:30:00,80.17,80.34,80.14,80.34,148400.0,61.3335,61.4635,61.3105,61.4635,148400.0
2014-02-25 14:40:00,80.34,80.65,80.33,80.62,221000.0,61.4635,61.7007,61.4559,61.6777,221000.0
2014-02-25 14:50:00,80.61,80.61,80.49,80.54,131700.0,61.6701,61.6701,61.5783,61.6165,131700.0
2014-02-25 15:00:00,80.54,80.64,80.43,80.5,249800.0,61.6165,61.693,61.5324,61.5859,249800.0
2014-02-25 15:10:00,80.5,80.52,80.29,80.34,158000.0,61.5859,61.6012,61.4253,61.4635,158000.0
2014-02-25 15:20:00,80.34,80.59,80.3,80.57,308900.0,61.4635,61.6548,61.4329,61.6395,308900.0
2014-02-25 15:30:00,80.57,80.91,80.56,80.84,485700.0,61.6395,61.8996,61.6318,61.846,485700.0
2014-02-25 15:40:00,80.83,80.93,80.71,80.83,548900.0,61.8384,61.9149,61.7466,61.8384,548900.0
2014-02-25 15:50:00,80.84,81.0,80.82,80.98,842400.0,61.846,61.9684,61.8307,61.9531,842400.0
2014-02-26 09:30:00,80.99,81.38,80.85,80.85,546700.0,61.9608,62.2592,61.8537,61.8537,546700.0
2014-02-26 09:40:00,80.85,81.5,80.79,81.38,429400.0,61.8537,62.351,61.8078,62.2592,429400.0
2014-02-26 09:50:00,81.39,81.47,81.32,81.37,375700.0,62.2668,62.328,62.2133,62.2515,375700.0
2014-02-26 10:00:00,81.4,82.19,81.39,82.01,655200.0,62.2745,62.8788,62.2668,62.7411,655200.0
2014-02-26 10:10:00,82.01,82.57,81.88,82.47,562800.0,62.7411,63.1696,62.6417,63.0931,562800.0
2014-02-26 10:20:00,82.47,82.71,82.36,82.53,532000.0,63.0931,63.2767,63.0089,63.139,532000.0
2014-02-26 10:30:00,82.53,82.65,82.4,82.5,311200.0,63.139,63.2308,63.0395,63.116,311200.0
2014-02-26 10:40:00,82.5,82.54,82.14,82.19,262000.0,63.116,63.1466,62.8406,62.8788,262000.0
2014-02-26 10:50:00,82.2,82.42,82.2,82.37,131500.0,62.8865,63.0548,62.8865,63.0166,131500.0
2014-02-26 11:00:00,82.37,82.44,82.27,82.39,110000.0,63.0166,63.0701,62.94,63.0319,110000.0
2014-02-26 11:10:00,82.4,82.55,82.38,82.51,145700.0,63.0395,63.1543,63.0242,63.1237,145700.0
2014-02-26 11:20:00,82.51,82.6,82.49,82.5,129900.0,63.1237,63.1925,63.1084,63.116,129900.0
2014-02-26 11:30:00,82.5,82.58,82.4,82.57,181200.0,63.116,63.1772,63.0395,63.1696,181200.0
2014-02-26 11:40:00,82.58,82.59,82.4,82.44,158100.0,63.1772,63.1849,63.0395,63.0701,158100.0
2014-02-26 11:50:00,82.43,82.49,82.41,82.44,95300.0,63.0625,63.1084,63.0472,63.0701,95300.0
2014-02-26 12:00:00,82.42,82.43,82.3,82.42,109100.0,63.0548,63.0625,62.963,63.0548,109100.0
2014-02-26 12:10:00,82.41,82.47,82.33,82.41,78900.0,63.0472,63.0931,62.986,63.0472,78900.0
2014-02-26 12:20:00,82.41,82.49,82.34,82.46,70300.0,63.0472,63.1084,62.9936,63.0854,70300.0
2014-02-26 12:30:00,82.48,82.56,82.41,82.42,105200.0,63.1007,63.1619,63.0472,63.0548,105200.0
2014-02-26 12:40:00,82.41,82.42,82.28,82.37,142400.0,63.0472,63.0548,62.9477,63.0166,142400.0
2014-02-26 12:50:00,82.36,82.41,82.32,82.32,57100.0,63.0089,63.0472,62.9783,62.9783,57100.0
2014-02-26 13:00:00,82.31,82.34,82.16,82.21,87500.0,62.9706,62.9936,62.8559,62.8941,87500.0
2014-02-26 13:10:00,82.21,82.27,82.19,82.22,87700.0,62.8941,62.94,62.8788,62.9018,87700.0
2014-02-26 13:20:00,82.22,82.34,82.2,82.28,65200.0,62.9018,62.9936,62.8865,62.9477,65200.0
2014-02-26 13:30:00,82.28,82.38,82.18,82.24,97500.0,62.9477,63.0242,62.8712,62.9171,97500.0
2014-02-26 13:40:00,82.24,82.25,82.05,82.09,119500.0,62.9171,62.9247,62.7717,62.8023,119500.0
2014-02-26 13:50:00,82.09,82.13,81.8,81.86,134000.0,62.8023,62.8329,62.5805,62.6264,134000.0
2014-02-26 14:00:00,81.87,82.0,81.68,81.68,137600.0,62.634,62.7335,62.4887,62.4887,137600.0
2014-02-26 14:10:00,81.68,81.74,81.57,81.64,285200.0,62.4887,62.5346,62.4045,62.4581,285200.0
2014-02-26 14:20:00,81.61,81.84,81.57,81.6,193100.0,62.4351,62.6111,62.4045,62.4275,193100.0
2014-02-26 14:30:00,81.6,81.69,81.52,81.57,165500.0,62.4275,62.4963,62.3663,62.4045,165500.0
2014-02-26 14:40:00,81.57,81.84,81.57,81.76,162100.0,62.4045,62.6111,62.4045,62.5499,162100.0
2014-02-26 14:50:00,81.75,81.88,81.69,81.8,139800.0,62.5422,62.6417,62.4963,62.5805,139800.0
2014-02-26 15:00:00,81.81,81.88,81.69,81.7,133500.0,62.5881,62.6417,62.4963,62.504,133500.0
2014-02-26 15:10:00,81.69,81.76,81.56,81.65,132100.0,62.4963,62.5499,62.3969,62.4657,132100.0
2014-02-26 15:20:00,81.65,81.78,81.61,81.68,176900.0,62.4657,62.5652,62.4351,62.4887,176900.0
2014-02-26 15:30:00,81.68,81.78,81.64,81.7,224700.0,62.4887,62.5652,62.4581,62.504,224700.0
2014-02-26 15:40:00,81.69,81.73,81.57,81.57,321500.0,62.4963,62.5269,62.4045,62.4045,321500.0
2014-02-26 15:50:00,81.58,81.77,81.56,81.71,524100.0,62.4122,62.5575,62.3969,62.5116,524100.0
2014-02-27 09:30:00,81.66,81.66,80.61,81.31,414600.0,62.4734,62.4734,61.6701,62.2056,414600.0
2014-02-27 09:40:00,81.3,81.64,81.29,81.58,314800.0,62.198,62.4581,62.1903,62.4122,314800.0
2014-02-27 09:50:00,81.57,81.57,81.11,81.27,162300.0,62.4045,62.4045,62.0526,62.175,162300.0
2014-02-27 10:00:00,81.26,81.57,81.25,81.3,105400.0,62.1674,62.4045,62.1597,62.198,105400.0
2014-02-27 10:10:00,81.29,81.39,81.17,81.35,73600.0,62.1903,62.2668,62.0985,62.2362,73600.0
2014-02-27 10:20:00,81.36,81.4,81.19,81.24,181600.0,62.2439,62.2745,62.1138,62.1521,181600.0
2014-02-27 10:30:00,81.24,81.58,81.23,81.57,120600.0,62.1521,62.4122,62.1444,62.4045,120600.0
2014-02-27 10:40:00,81.56,81.57,81.45,81.55,119900.0,62.3969,62.4045,62.3127,62.3892,119900.0
2014-02-27 10:50:00,81.56,81.7,81.55,81.68,210200.0,62.3969,62.504,62.3892,62.4887,210200.0
2014-02-27 11:00:00,81.67,81.98,81.67,81.97,219600.0,62.481,62.7182,62.481,62.7105,219600.0
2014-02-27 11:10:00,81.98,82.17,81.92,82.02,239600.0,62.7182,62.8635,62.6723,62.7488,239600.0
2014-02-27 11:20:00,82.02,82.08,81.89,82.06,84300.0,62.7488,62.7947,62.6493,62.7794,84300.0
2014-02-27 11:30:00,82.07,82.07,81.89,81.91,104200.0,62.787,62.787,62.6493,62.6646,104200.0
2014-02-27 11:40:00,81.92,81.98,81.89,81.97,72700.0,62.6723,62.7182,62.6493,62.7105,72700.0
2014-02-27 11:50:00,81.98,82.08,81.98,82.02,73100.0,62.7182,62.7947,62.7182,62.7488,73100.0
2014-02-27 12:00:00,82.03,82.2,82.02,82.11,126900.0,62.7564,62.8865,62.7488,62.8176,126900.0
2014-02-27 12:10:00,82.11,82.19,82.08,82.1,88600.0,62.8176,62.8788,62.7947,62.81,88600.0
2014-02-27 12:20:00,82.1,82.15,82.03,82.11,95200.0,62.81,62.8482,62.7564,62.8176,95200.0
2014-02-27 12:30:00,82.12,82.13,81.98,82.0,57300.0,62.8253,62.8329,62.7182,62.7335,57300.0
2014-02-27 12:40:00,82.02,82.05,81.96,82.03,102900.0,62.7488,62.7717,62.7029,62.7564,102900.0
2014-02-27 12:50:00,82.02,82.08,82.01,82.04,129500.0,62.7488,62.7947,62.7411,62.7641,129500.0
2014-02-27 13:00:00,82.04,82.16,82.01,82.14,69200.0,62.7641,62.8559,62.7411,62.8406,69200.0
2014-02-27 13:10:00,82.13,82.17,82.08,82.09,73300.0,62.8329,62.8635,62.7947,62.8023,73300.0
2014-02-27 13:20:00,82.08,82.13,82.05,82.1,77100.0,62.7947,62.8329,62.7717,62.81,77100.0
2014-02-27 13:30:00,82.11,82.16,82.07,82.16,96100.0,62.8176,62.8559,62.787,62.8559,96100.0
2014-02-27 13:40:00,82.15,82.16,82.01,82.01,106500.0,62.8482,62.8559,62.7411,62.7411,106500.0
2014-02-27 13:50:00,82.01,82.01,81.93,81.99,99600.0,62.7411,62.7411,62.6799,62.7258,99600.0
2014-02-27 14:00:00,81.99,82.01,81.82,81.89,108500.0,62.7258,62.7411,62.5958,62.6493,108500.0
2014-02-27 14:10:00,81.89,82.0,81.87,81.97,76200.0,62.6493,62.7335,62.634,62.7105,76200.0
2014-02-27 14:20:00,81.97,81.98,81.83,81.83,128600.0,62.7105,62.7182,62.6034,62.6034,128600.0
2014-02-27 14:30:00,81.83,81.88,81.78,81.78,62300.0,62.6034,62.6417,62.5652,62.5652,62300.0
2014-02-27 14:40:00,81.78,81.8,81.65,81.71,91300.0,62.5652,62.5805,62.4657,62.5116,91300.0
2014-02-27 14:50:00,81.72,81.77,81.69,81.75,98800.0,62.5193,62.5575,62.4963,62.5422,98800.0
2014-02-27 15:00:00,81.74,81.87,81.68,81.87,75600.0,62.5346,62.634,62.4887,62.634,75600.0
2014-02-27 15:10:00,81.87,81.91,81.84,81.87,96500.0,62.634,62.6646,62.6111,62.634,96500.0
2014-02-27 15:20:00,81.87,81.94,81.82,81.91,125900.0,62.634,62.6876,62.5958,62.6646,125900.0
2014-02-27 15:30:00,81.91,81.94,81.88,81.9,81900.0,62.6646,62.6876,62.6417,62.657,81900.0
2014-02-27 15:40:00,81.9,81.91,81.83,81.87,201300.0,62.657,62.6646,62.6034,62.634,201300.0
2014-02-27 15:50:00,81.87,81.99,81.81,81.99,455900.0,62.634,62.7258,62.5881,62.7258,455900.0
2014-02-28 09:30:00,81.89,82.35,81.89,82.2,166600.0,62.6493,63.0013,62.6493,62.8865,166600.0
2014-02-28 09:40:00,82.18,82.42,82.18,82.33,155500.0,62.8712,63.0548,62.8712,62.986,155500.0
2014-02-28 09:50:00,82.34,82.45,82.25,82.44,104600.0,62.9936,63.0778,62.9247,63.0701,104600.0
2014-02-28 10:00:00,82.44,82.64,82.37,82.48,98100.0,63.0701,63.2231,63.0166,63.1007,98100.0
2014-02-28 10:10:00,82.49,82.73,82.47,82.73,245600.0,63.1084,63.292,63.0931,63.292,245600.0
2014-02-28 10:20:00,82.73,82.97,82.72,82.97,218000.0,63.292,63.4756,63.2843,63.4756,218000.0
2014-02-28 10:30:00,82.96,82.98,82.79,82.88,126400.0,63.4679,63.4832,63.3379,63.4067,126400.0
2014-02-28 10:40:00,82.88,83.1,82.87,83.01,205000.0,63.4067,63.575,63.3991,63.5062,205000.0
2014-02-28 10:50:00,83.01,83.1,82.93,82.96,119200.0,63.5062,63.575,63.445,63.4679,119200.0
2014-02-28 11:00:00,82.96,82.96,82.75,82.82,85800.0,63.4679,63.4679,63.3073,63.3608,85800.0
2014-02-28 11:10:00,82.81,82.84,82.69,82.69,86000.0,63.3532,63.3761,63.2614,63.2614,86000.0
2014-02-28 11:20:00,82.7,82.75,82.6,82.63,76500.0,63.269,63.3073,63.1925,63.2155,76500.0
2014-02-28 11:30:00,82.62,82.62,82.51,82.52,83900.0,63.2078,63.2078,63.1237,63.1313,83900.0
2014-02-28 11:40:00,82.51,82.55,82.42,82.47,87500.0,63.1237,63.1543,63.0548,63.0931,87500.0
2014-02-28 11:50:00,82.47,82.66,82.45,82.55,72400.0,63.0931,63.2384,63.0778,63.1543,72400.0
2014-02-28 12:00:00,82.56,82.56,82.42,82.43,68600.0,63.1619,63.1619,63.0548,63.0625,68600.0
2014-02-28 12:10:00,82.42,82.45,82.33,82.42,102500.0,63.0548,63.0778,62.986,63.0548,102500.0
2014-02-28 12:20:00,82.41,82.43,82.3,82.35,56800.0,63.0472,63.0625,62.963,63.0013,56800.0
2014-02-28 12:30:00,82.35,82.47,82.34,82.47,64000.0,63.0013,63.0931,62.9936,63.0931,64000.0
2014-02-28 12:40:00,82.47,82.47,82.35,82.42,51400.0,63.0931,63.0931,63.0013,63.0548,51400.0
2014-02-28 12:50:00,82.42,82.45,82.39,82.4,54900.0,63.0548,63.0778,63.0319,63.0395,54900.0
2014-02-28 13:00:00,82.39,82.45,82.35,82.37,58000.0,63.0319,63.0778,63.0013,63.0166,58000.0
2014-02-28 13:10:00,82.38,82.45,82.36,82.42,51900.0,63.0242,63.0778,63.0089,63.0548,51900.0
2014-02-28 13:20:00,82.43,82.49,82.35,82.49,69000.0,63.0625,63.1084,63.0013,63.1084,69000.0
2014-02-28 13:30:00,82.48,82.49,82.38,82.44,69400.0,63.1007,63.1084,63.0242,63.0701,69400.0
2014-02-28 13:40:00,82.45,82.45,82.19,82.25,89000.0,63.0778,63.0778,62.8788,62.9247,89000.0
2014-02-28 13:50:00,82.25,82.26,82.2,82.22,99400.0,62.9247,62.9324,62.8865,62.9018,99400.0
2014-02-28 14:00:00,82.21,82.22,82.09,82.13,103100.0,62.8941,62.9018,62.8023,62.8329,103100.0
2014-02-28 14:10:00,82.14,82.23,82.13,82.17,86300.0,62.8406,62.9094,62.8329,62.8635,86300.0
2014-02-28 14:20:00,82.18,82.24,82.06,82.08,84500.0,62.8712,62.9171,62.7794,62.7947,84500.0
2014-02-28 14:30:00,82.08,82.14,81.92,81.95,160800.0,62.7947,62.8406,62.6723,62.6952,160800.0
2014-02-28 14:40:00,81.95,82.0,81.78,81.85,124200.0,62.6952,62.7335,62.5652,62.6187,124200.0
2014-02-28 14:50:00,81.85,81.87,81.73,81.77,127800.0,62.6187,62.634,62.5269,62.5575,127800.0
2014-02-28 15:00:00,81.78,81.78,81.49,81.49,320600.0,62.5652,62.5652,62.3433,62.3433,320600.0
2014-02-28 15:10:00,81.48,81.75,81.39,81.72,226300.0,62.3357,62.5422,62.2668,62.5193,226300.0
2014-02-28 15:20:00,81.7,81.82,81.67,81.73,162200.0,62.504,62.5958,62.481,62.5269,162200.0
2014-02-28 15:30:00,81.74,81.95,81.73,81.94,146800.0,62.5346,62.6952,62.5269,62.6876,146800.0
2014-02-28 15:40:00,81.94,82.15,81.94,81.96,276900.0,62.6876,62.8482,62.6876,62.7029,276900.0
2014-02-28 15:50:00,81.97,82.17,81.97,82.04,719500.0,62.7105,62.8635,62.7105,62.7641,719500.0
2014-03-03 09:30:00,80.73,81.48,80.62,81.43,406500.0,61.7619,62.3357,61.6777,62.2974,406500.0
2014-03-03 09:40:00,81.47,81.48,80.83,81.14,328000.0,62.328,62.3357,61.8384,62.0755,328000.0
2014-03-03 09:50:00,81.14,81.27,80.97,81.07,234400.0,62.0755,62.175,61.9455,62.022,234400.0
2014-03-03 10:00:00,81.07,81.14,80.91,81.02,213300.0,62.022,62.0755,61.8996,61.9837,213300.0
2014-03-03 10:10:00,81.03,81.09,80.63,80.86,420300.0,61.9914,62.0373,61.6854,61.8613,420300.0
2014-03-03 10:20:00,80.84,81.07,80.7,81.05,493100.0,61.846,62.022,61.7389,62.0067,493100.0
2014-03-03 10:30:00,81.04,81.1,80.96,81.06,113600.0,61.999,62.0449,61.9378,62.0143,113600.0
2014-03-03 10:40:00,81.05,81.1,81.02,81.05,165200.0,62.0067,62.0449,61.9837,62.0067,165200.0
2014-03-03 10:50:00,81.07,81.45,81.06,81.43,175800.0,62.022,62.3127,62.0143,62.2974,175800.0
2014-03-03 11:00:00,81.44,81.47,81.17,81.25,217100.0,62.3051,62.328,62.0985,62.1597,217100.0
2014-03-03 11:10:00,81.25,81.3,81.21,81.25,131200.0,62.1597,62.198,62.1291,62.1597,131200.0
2014-03-03 11:20:00,81.25,81.36,81.25,81.29,162300.0,62.1597,62.2439,62.1597,62.1903,162300.0
2014-03-03 11:30:00,81.28,81.39,81.21,81.34,171600.0,62.1827,62.2668,62.1291,62.2286,171600.0
2014-03-03 11:40:00,81.33,81.48,81.32,81.41,165900.0,62.2209,62.3357,62.2133,62.2821,165900.0
2014-03-03 11:50:00,81.39,81.4,81.28,81.29,137700.0,62.2668,62.2745,62.1827,62.1903,137700.0
2014-03-03 12:00:00,81.3,81.44,81.29,81.43,150300.0,62.198,62.3051,62.1903,62.2974,150300.0
2014-03-03 12:10:00,81.43,81.51,81.23,81.43,174700.0,62.2974,62.3586,62.1444,62.2974,174700.0
2014-03-03 12:20:00,81.45,81.6,81.42,81.56,171100.0,62.3127,62.4275,62.2898,62.3969,171100.0
2014-03-03 12:30:00,81.58,81.66,81.54,81.6,98800.0,62.4122,62.4734,62.3816,62.4275,98800.0
2014-03-03 12:40:00,81.61,81.61,81.47,81.54,98200.0,62.4351,62.4351,62.328,62.3816,98200.0
2014-03-03 12:50:00,81.55,81.62,81.52,81.6,42700.0,62.3892,62.4428,62.3663,62.4275,42700.0
2014-03-03 13:00:00,81.6,81.78,81.6,81.78,216100.0,62.4275,62.5652,62.4275,62.5652,216100.0
2014-03-03 13:10:00,81.79,81.8,81.61,81.8,174600.0,62.5728,62.5805,62.4351,62.5805,174600.0
2014-03-03 13:20:00,81.8,81.8,81.68,81.73,86200.0,62.5805,62.5805,62.4887,62.5269,86200.0
2014-03-03 13:30:00,81.74,81.74,81.57,81.65,94200.0,62.5346,62.5346,62.4045,62.4657,94200.0
2014-03-03 13:40:00,81.65,81.69,81.52,81.64,85100.0,62.4657,62.4963,62.3663,62.4581,85100.0
2014-03-03 13:50:00,81.64,81.78,81.6,81.76,108000.0,62.4581,62.5652,62.4275,62.5499,108000.0
2014-03-03 14:00:00,81.76,81.79,81.68,81.75,71700.0,62.5499,62.5728,62.4887,62.5422,71700.0
2014-03-03 14:10:00,81.75,81.8,81.73,81.73,91800.0,62.5422,62.5805,62.5269,62.5269,91800.0
2014-03-03 14:20:00,81.73,81.79,81.57,81.57,104000.0,62.5269,62.5728,62.4045,62.4045,104000.0
2014-03-03 14:30:00,81.57,81.7,81.51,81.67,109100.0,62.4045,62.504,62.3586,62.481,109100.0
2014-03-03 14:40:00,81.67,81.95,81.63,81.95,120100.0,62.481,62.6952,62.4504,62.6952,120100.0
2014-03-03 14:50:00,81.94,82.0,81.89,81.91,165200.0,62.6876,62.7335,62.6493,62.6646,165200.0
2014-03-03 15:00:00,81.9,81.92,81.79,81.91,129100.0,62.657,62.6723,62.5728,62.6646,129100.0
2014-03-03 15:10:00,81.91,81.91,81.71,81.83,199700.0,62.6646,62.6646,62.5116,62.6034,199700.0
2014-03-03 15:20:00,81.83,81.84,81.65,81.78,183400.0,62.6034,62.6111,62.4657,62.5652,183400.0
2014-03-03 15:30:00,81.77,82.01,81.75,81.95,248500.0,62.5575,62.7411,62.5422,62.6952,248500.0
2014-03-03 15:40:00,81.95,82.03,81.94,81.98,420100.0,62.6952,62.7564,62.6876,62.7182,420100.0
2014-03-03 15:50:00,81.98,82.01,81.91,81.99,468500.0,62.7182,62.7411,62.6646,62.7258,468500.0
2014-03-04 09:30:00,82.89,83.2,82.86,82.91,317500.0,63.4144,63.6515,63.3914,63.4297,317500.0
2014-03-04 09:40:00,82.94,83.05,82.87,82.95,178600.0,63.4526,63.5368,63.3991,63.4603,178600.0
2014-03-04 09:50:00,82.97,83.02,82.9,82.99,150000.0,63.4756,63.5138,63.422,63.4909,150000.0
2014-03-04 10:00:00,82.99,83.01,82.71,82.99,324800.0,63.4909,63.5062,63.2767,63.4909,324800.0
2014-03-04 10:10:00,82.99,83.0,82.91,82.94,127900.0,63.4909,63.4985,63.4297,63.4526,127900.0
2014-03-04 10:20:00,82.97,83.01,82.91,82.93,75000.0,63.4756,63.5062,63.4297,63.445,75000.0
2014-03-04 10:30:00,82.93,83.0,82.92,82.96,74500.0,63.445,63.4985,63.4373,63.4679,74500.0
2014-03-04 10:40:00,82.98,83.0,82.94,82.98,82500.0,63.4832,63.4985,63.4526,63.4832,82500.0
2014-03-04 10:50:00,82.98,83.0,82.94,82.98,77000.0,63.4832,63.4985,63.4526,63.4832,77000.0
2014-03-04 11:00:00,82.98,83.05,82.95,82.96,94800.0,63.4832,63.5368,63.4603,63.4679,94800.0
2014-03-04 11:10:00,82.96,83.04,82.95,83.04,76600.0,63.4679,63.5291,63.4603,63.5291,76600.0
2014-03-04 11:20:00,83.04,83.04,82.96,82.98,53200.0,63.5291,63.5291,63.4679,63.4832,53200.0
2014-03-04 11:30:00,82.98,82.99,82.88,82.91,87600.0,63.4832,63.4909,63.4067,63.4297,87600.0
2014-03-04 11:40:00,82.91,82.95,82.88,82.91,57600.0,63.4297,63.4603,63.4067,63.4297,57600.0
2014-03-04 11:50:00,82.9,82.93,82.9,82.93,54200.0,63.422,63.445,63.422,63.445,54200.0
2014-03-04 12:00:00,82.93,83.0,82.92,82.99,67600.0,63.445,63.4985,63.4373,63.4909,67600.0
2014-03-04 12:10:00,82.99,83.05,82.98,83.05,121300.0,63.4909,63.5368,63.4832,63.5368,121300.0
2014-03-04 12:20:00,83.04,83.09,83.01,83.07,199500.0,63.5291,63.5674,63.5062,63.5521,199500.0
2014-03-04 12:30:00,83.06,83.19,83.06,83.13,134200.0,63.5444,63.6439,63.5444,63.598,134200.0
2014-03-04 12:40:00,83.15,83.16,83.05,83.07,80400.0,63.6133,63.6209,63.5368,63.5521,80400.0
2014-03-04 12:50:00,83.08,83.11,82.97,83.08,101200.0,63.5597,63.5827,63.4756,63.5597,101200.0
2014-03-04 13:00:00,83.09,83.15,83.0,83.03,140100.0,63.5674,63.6133,63.4985,63.5215,140100.0
2014-03-04 13:10:00,83.03,83.04,82.96,83.0,144600.0,63.5215,63.5291,63.4679,63.4985,144600.0
2014-03-04 13:20:00,83.0,83.02,82.97,82.98,108800.0,63.4985,63.5138,63.4756,63.4832,108800.0
2014-03-04 13:30:00,82.98,83.01,82.94,82.99,102000.0,63.4832,63.5062,63.4526,63.4909,102000.0
2014-03-04 13:40:00,82.99,83.06,82.97,82.97,137800.0,63.4909,63.5444,63.4756,63.4756,137800.0
2014-03-04 13:50:00,82.98,82.98,82.82,82.92,170100.0,63.4832,63.4832,63.3608,63.4373,170100.0
2014-03-04 14:00:00,82.92,83.03,82.84,83.02,200600.0,63.4373,63.5215,63.3761,63.5138,200600.0
2014-03-04 14:10:00,83.02,83.03,82.87,82.9,151200.0,63.5138,63.5215,63.3991,63.422,151200.0
2014-03-04 14:20:00,82.89,82.97,82.85,82.94,79900.0,63.4144,63.4756,63.3838,63.4526,79900.0
2014-03-04 14:30:00,82.95,83.04,82.89,82.9,133700.0,63.4603,63.5291,63.4144,63.422,133700.0
2014-03-04 14:40:00,82.9,82.96,82.85,82.85,72300.0,63.422,63.4679,63.3838,63.3838,72300.0
2014-03-04 14:50:00,82.85,83.02,82.83,83.02,183100.0,63.3838,63.5138,63.3685,63.5138,183100.0
2014-03-04 15:00:00,83.02,83.06,82.97,82.97,111500.0,63.5138,63.5444,63.4756,63.4756,111500.0
2014-03-04 15:10:00,82.97,83.04,82.96,82.98,181500.0,63.4756,63.5291,63.4679,63.4832,181500.0
2014-03-04 15:20:00,82.98,83.01,82.92,82.94,175100.0,63.4832,63.5062,63.4373,63.4526,175100.0
2014-03-04 15:30:00,82.94,82.99,82.91,82.94,161800.0,63.4526,63.4909,63.4297,63.4526,161800.0
2014-03-04 15:40:00,82.94,83.0,82.86,82.92,255700.0,63.4526,63.4985,63.3914,63.4373,255700.0
2014-03-04 15:50:00,82.93,82.95,82.84,82.86,365000.0,63.445,63.4603,63.3761,63.3914,365000.0
2014-03-05 09:30:00,82.91,83.11,82.84,83.1,189800.0,63.4297,63.5827,63.3761,63.575,189800.0
2014-03-05 09:40:00,83.11,83.11,82.74,82.78,429600.0,63.5827,63.5827,63.2996,63.3302,429600.0
2014-03-05 09:50:00,82.79,82.98,82.79,82.92,164600.0,63.3379,63.4832,63.3379,63.4373,164600.0
2014-03-05 10:00:00,82.92,83.0,82.83,82.96,122600.0,63.4373,63.4985,63.3685,63.4679,122600.0
2014-03-05 10:10:00,82.97,83.0,82.91,82.97,110900.0,63.4756,63.4985,63.4297,63.4756,110900.0
2014-03-05 10:20:00,82.98,83.05,82.97,83.03,107100.0,63.4832,63.5368,63.4756,63.5215,107100.0
2014-03-05 10:30:00,83.03,83.09,83.01,83.04,104600.0,63.5215,63.5674,63.5062,63.5291,104600.0
2014-03-05 10:40:00,83.04,83.14,83.03,83.06,116300.0,63.5291,63.6056,63.5215,63.5444,116300.0
2014-03-05 10:50:00,83.06,83.1,82.99,83.05,96100.0,63.5444,63.575,63.4909,63.5368,96100.0
2014-03-05 11:00:00,83.06,83.2,83.06,83.19,70400.0,63.5444,63.6515,63.5444,63.6439,70400.0
2014-03-05 11:10:00,83.18,83.2,83.13,83.15,70300.0,63.6362,63.6515,63.598,63.6133,70300.0
2014-03-05 11:20:00,83.14,83.18,82.96,82.97,207600.0,63.6056,63.6362,63.4679,63.4756,207600.0
2014-03-05 11:30:00,82.97,82.98,82.84,82.88,116100.0,63.4756,63.4832,63.3761,63.4067,116100.0
2014-03-05 11:40:00,82.88,82.88,82.77,82.79,78200.0,63.4067,63.4067,63.3226,63.3379,78200.0
2014-03-05 11:50:00,82.79,82.85,82.76,82.77,55300.0,63.3379,63.3838,63.3149,63.3226,55300.0
2014-03-05 12:00:00,82.77,82.8,82.72,82.73,72400.0,63.3226,63.3455,63.2843,63.292,72400.0
2014-03-05 12:10:00,82.73,82.73,82.65,82.69,73800.0,63.292,63.292,63.2308,63.2614,73800.0
2014-03-05 12:20:00,82.69,82.73,82.66,82.67,46600.0,63.2614,63.292,63.2384,63.2461,46600.0
2014-03-05 12:30:00,82.66,82.73,82.62,82.69,99300.0,63.2384,63.292,63.2078,63.2614,99300.0
2014-03-05 12:40:00,82.7,82.81,82.69,82.8,56700.0,63.269,63.3532,63.2614,63.3455,56700.0
2014-03-05 12:50:00,82.8,82.83,82.75,82.79,45600.0,63.3455,63.3685,63.3073,63.3379,45600.0
2014-03-05 13:00:00,82.79,82.81,82.79,82.81,31200.0,63.3379,63.3532,63.3379,63.3532,31200.0
2014-03-05 13:10:00,82.8,82.83,82.76,82.77,57400.0,63.3455,63.3685,63.3149,63.3226,57400.0
2014-03-05 13:20:00,82.78,82.81,82.73,82.76,39000.0,63.3302,63.3532,63.292,63.3149,39000.0
2014-03-05 13:30:00,82.76,82.8,82.74,82.75,37200.0,63.3149,63.3455,63.2996,63.3073,37200.0
2014-03-05 13:40:00,82.75,82.78,82.62,82.64,75600.0,63.3073,63.3302,63.2078,63.2231,75600.0
2014-03-05 13:50:00,82.62,82.67,82.58,82.65,92400.0,63.2078,63.2461,63.1772,63.2308,92400.0
2014-03-05 14:00:00,82.65,82.72,82.59,82.67,92900.0,63.2308,63.2843,63.1849,63.2461,92900.0
2014-03-05 14:10:00,82.68,82.71,82.65,82.69,101400.0,63.2537,63.2767,63.2308,63.2614,101400.0
2014-03-05 14:20:00,82.68,82.86,82.68,82.84,96300.0,63.2537,63.3914,63.2537,63.3761,96300.0
2014-03-05 14:30:00,82.84,82.9,82.84,82.89,51500.0,63.3761,63.422,63.3761,63.4144,51500.0
2014-03-05 14:40:00,82.89,82.91,82.86,82.89,85600.0,63.4144,63.4297,63.3914,63.4144,85600.0
2014-03-05 14:50:00,82.89,82.91,82.82,82.85,83700.0,63.4144,63.4297,63.3608,63.3838,83700.0
2014-03-05 15:00:00,82.86,82.86,82.78,82.79,94800.0,63.3914,63.3914,63.3302,63.3379,94800.0
2014-03-05 15:10:00,82.8,82.83,82.78,82.79,97900.0,63.3455,63.3685,63.3302,63.3379,97900.0
2014-03-05 15:20:00,82.78,82.91,82.78,82.9,110600.0,63.3302,63.4297,63.3302,63.422,110600.0
2014-03-05 15:30:00,82.91,82.91,82.85,82.88,131400.0,63.4297,63.4297,63.3838,63.4067,131400.0
2014-03-05 15:40:00,82.89,82.93,82.87,82.92,129100.0,63.4144,63.445,63.3991,63.4373,129100.0
2014-03-05 15:50:00,82.91,82.96,82.87,82.91,341300.0,63.4297,63.4679,63.3991,63.4297,341300.0
2014-03-06 09:30:00,82.78,82.89,82.3,82.31,312800.0,63.3302,63.4144,62.963,62.9706,312800.0
2014-03-06 09:40:00,82.31,82.49,82.31,82.43,160700.0,62.9706,63.1084,62.9706,63.0625,160700.0
2014-03-06 09:50:00,82.43,82.63,82.39,82.61,136100.0,63.0625,63.2155,63.0319,63.2002,136100.0
2014-03-06 10:00:00,82.62,82.87,82.6,82.68,266600.0,63.2078,63.3991,63.1925,63.2537,266600.0
2014-03-06 10:10:00,82.68,82.7,82.38,82.4,269300.0,63.2537,63.269,63.0242,63.0395,269300.0
2014-03-06 10:20:00,82.41,82.46,82.39,82.44,148500.0,63.0472,63.0854,63.0319,63.0701,148500.0
2014-03-06 10:30:00,82.45,82.51,82.43,82.45,129800.0,63.0778,63.1237,63.0625,63.0778,129800.0
2014-03-06 10:40:00,82.45,82.57,82.43,82.55,90400.0,63.0778,63.1696,63.0625,63.1543,90400.0
2014-03-06 10:50:00,82.54,82.55,82.44,82.47,104300.0,63.1466,63.1543,63.0701,63.0931,104300.0
2014-03-06 11:00:00,82.47,82.56,82.46,82.55,84200.0,63.0931,63.1619,63.0854,63.1543,84200.0
2014-03-06 11:10:00,82.54,82.57,82.47,82.5,69000.0,63.1466,63.1696,63.0931,63.116,69000.0
2014-03-06 11:20:00,82.51,82.62,82.51,82.59,84000.0,63.1237,63.2078,63.1237,63.1849,84000.0
2014-03-06 11:30:00,82.57,82.61,82.56,82.57,59600.0,63.1696,63.2002,63.1619,63.1696,59600.0
2014-03-06 11:40:00,82.57,82.66,82.54,82.64,63600.0,63.1696,63.2384,63.1466,63.2231,63600.0
2014-03-06 11:50:00,82.64,82.76,82.64,82.66,93700.0,63.2231,63.3149,63.2231,63.2384,93700.0
2014-03-06 12:00:00,82.66,82.67,82.53,82.55,61800.0,63.2384,63.2461,63.139,63.1543,61800.0
2014-03-06 12:10:00,82.55,82.59,82.52,82.55,49300.0,63.1543,63.1849,63.1313,63.1543,49300.0
2014-03-06 12:20:00,82.54,82.6,82.51,82.57,59200.0,63.1466,63.1925,63.1237,63.1696,59200.0
2014-03-06 12:30:00,82.58,82.59,82.5,82.51,47900.0,63.1772,63.1849,63.116,63.1237,47900.0
2014-03-06 12:40:00,82.51,82.59,82.51,82.56,51800.0,63.1237,63.1849,63.1237,63.1619,51800.0
2014-03-06 12:50:00,82.56,82.7,82.54,82.69,52500.0,63.1619,63.269,63.1466,63.2614,52500.0
2014-03-06 13:00:00,82.7,82.73,82.67,82.67,74200.0,63.269,63.292,63.2461,63.2461,74200.0
2014-03-06 13:10:00,82.67,82.68,82.57,82.61,36800.0,63.2461,63.2537,63.1696,63.2002,36800.0
2014-03-06 13:20:00,82.6,82.68,82.57,82.6,73000.0,63.1925,63.2537,63.1696,63.1925,73000.0
2014-03-06 13:30:00,82.6,82.65,82.6,82.65,51300.0,63.1925,63.2308,63.1925,63.2308,51300.0
2014-03-06 13:40:00,82.64,82.65,82.53,82.54,65300.0,63.2231,63.2308,63.139,63.1466,65300.0
2014-03-06 13:50:00,82.55,82.56,82.43,82.46,109200.0,63.1543,63.1619,63.0625,63.0854,109200.0
2014-03-06 14:00:00,82.47,82.49,82.42,82.45,93300.0,63.0931,63.1084,63.0548,63.0778,93300.0
2014-03-06 14:10:00,82.45,82.45,82.28,82.32,105800.0,63.0778,63.0778,62.9477,62.9783,105800.0
2014-03-06 14:20:00,82.31,82.4,82.31,82.35,84800.0,62.9706,63.0395,62.9706,63.0013,84800.0
2014-03-06 14:30:00,82.34,82.34,82.24,82.24,114400.0,62.9936,62.9936,62.9171,62.9171,114400.0
2014-03-06 14:40:00,82.24,82.3,82.23,82.25,89800.0,62.9171,62.963,62.9094,62.9247,89800.0
2014-03-06 14:50:00,82.24,82.37,82.24,82.37,89900.0,62.9171,63.0166,62.9171,63.0166,89900.0
2014-03-06 15:00:00,82.37,82.39,82.31,82.33,147500.0,63.0166,63.0319,62.9706,62.986,147500.0
2014-03-06 15:10:00,82.34,82.45,82.32,82.45,243300.0,62.9936,63.0778,62.9783,63.0778,243300.0
2014-03-06 15:20:00,82.44,82.53,82.43,82.52,262800.0,63.0701,63.139,63.0625,63.1313,262800.0
2014-03-06 15:30:00,82.52,82.54,82.48,82.5,433700.0,63.1313,63.1466,63.1007,63.116,433700.0
2014-03-06 15:40:00,82.5,82.53,82.43,82.5,428300.0,63.116,63.139,63.0625,63.116,428300.0
2014-03-06 15:50:00,82.49,82.5,82.38,82.43,450200.0,63.1084,63.116,63.0242,63.0625,450200.0
2014-03-07 09:30:00,82.61,82.67,82.23,82.4,221100.0,63.2002,63.2461,62.9094,63.0395,221100.0
2014-03-07 09:40:00,82.4,82.54,82.31,82.4,114300.0,63.0395,63.1466,62.9706,63.0395,114300.0
2014-03-07 09:50:00,82.41,82.5,82.32,82.5,88200.0,63.0472,63.116,62.9783,63.116,88200.0
2014-03-07 10:00:00,82.48,82.57,82.32,82.52,165900.0,63.1007,63.1696,62.9783,63.1313,165900.0
2014-03-07 10:10:00,82.53,82.58,82.46,82.49,85100.0,63.139,63.1772,63.0854,63.1084,85100.0
2014-03-07 10:20:00,82.5,82.52,82.39,82.42,137000.0,63.116,63.1313,63.0319,63.0548,137000.0
2014-03-07 10:30:00,82.42,82.51,82.42,82.45,218500.0,63.0548,63.1237,63.0548,63.0778,218500.0
2014-03-07 10:40:00,82.44,82.5,82.33,82.45,147100.0,63.0701,63.116,62.986,63.0778,147100.0
2014-03-07 10:50:00,82.46,82.46,82.31,82.31,115200.0,63.0854,63.0854,62.9706,62.9706,115200.0
2014-03-07 11:00:00,82.32,82.32,82.18,82.25,134300.0,62.9783,62.9783,62.8712,62.9247,134300.0
2014-03-07 11:10:00,82.24,82.24,82.08,82.13,103700.0,62.9171,62.9171,62.7947,62.8329,103700.0
2014-03-07 11:20:00,82.12,82.15,82.04,82.13,87500.0,62.8253,62.8482,62.7641,62.8329,87500.0
2014-03-07 11:30:00,82.12,82.3,82.1,82.3,59000.0,62.8253,62.963,62.81,62.963,59000.0
2014-03-07 11:40:00,82.31,82.42,82.29,82.42,41000.0,62.9706,63.0548,62.9553,63.0548,41000.0
2014-03-07 11:50:00,82.43,82.47,82.37,82.45,94700.0,63.0625,63.0931,63.0166,63.0778,94700.0
2014-03-07 12:00:00,82.46,82.46,82.35,82.35,50300.0,63.0854,63.0854,63.0013,63.0013,50300.0
2014-03-07 12:10:00,82.36,82.43,82.35,82.42,32400.0,63.0089,63.0625,63.0013,63.0548,32400.0
2014-03-07 12:20:00,82.42,82.5,82.41,82.48,58700.0,63.0548,63.116,63.0472,63.1007,58700.0
2014-03-07 12:30:00,82.49,82.5,82.4,82.45,61300.0,63.1084,63.116,63.0395,63.0778,61300.0
2014-03-07 12:40:00,82.45,82.48,82.4,82.42,46100.0,63.0778,63.1007,63.0395,63.0548,46100.0
2014-03-07 12:50:00,82.42,82.48,82.41,82.42,54500.0,63.0548,63.1007,63.0472,63.0548,54500.0
2014-03-07 13:00:00,82.42,82.43,82.35,82.42,50100.0,63.0548,63.0625,63.0013,63.0548,50100.0
2014-03-07 13:10:00,82.42,82.42,82.33,82.38,81400.0,63.0548,63.0548,62.986,63.0242,81400.0
2014-03-07 13:20:00,82.38,82.42,82.35,82.41,64400.0,63.0242,63.0548,63.0013,63.0472,64400.0
2014-03-07 13:30:00,82.41,82.44,82.32,82.35,69500.0,63.0472,63.0701,62.9783,63.0013,69500.0
2014-03-07 13:40:00,82.36,82.46,82.35,82.44,88400.0,63.0089,63.0854,63.0013,63.0701,88400.0
2014-03-07 13:50:00,82.44,82.5,82.42,82.43,71700.0,63.0701,63.116,63.0548,63.0625,71700.0
2014-03-07 14:00:00,82.43,82.46,82.4,82.4,87100.0,63.0625,63.0854,63.0395,63.0395,87100.0
2014-03-07 14:10:00,82.4,82.43,82.31,82.32,71600.0,63.0395,63.0625,62.9706,62.9783,71600.0
2014-03-07 14:20:00,82.33,82.35,82.27,82.33,55100.0,62.986,63.0013,62.94,62.986,55100.0
2014-03-07 14:30:00,82.33,82.37,82.31,82.31,78300.0,62.986,63.0166,62.9706,62.9706,78300.0
2014-03-07 14:40:00,82.32,82.35,82.28,82.33,75400.0,62.9783,63.0013,62.9477,62.986,75400.0
2014-03-07 14:50:00,82.34,82.5,82.33,82.46,136300.0,62.9936,63.116,62.986,63.0854,136300.0
2014-03-07 15:00:00,82.47,82.5,82.42,82.42,67400.0,63.0931,63.116,63.0548,63.0548,67400.0
2014-03-07 15:10:00,82.41,82.45,82.4,82.44,67700.0,63.0472,63.0778,63.0395,63.0701,67700.0
2014-03-07 15:20:00,82.44,82.45,82.38,82.39,93900.0,63.0701,63.0778,63.0242,63.0319,93900.0
2014-03-07 15:30:00,82.39,82.41,82.33,82.34,164900.0,63.0319,63.0472,62.986,62.9936,164900.0
2014-03-07 15:40:00,82.35,82.42,82.34,82.42,187300.0,63.0013,63.0548,62.9936,63.0548,187300.0
2014-03-07 15:50:00,82.41,82.56,82.37,82.54,575600.0,63.0472,63.1619,63.0166,63.1466,575600.0
2014-03-10 09:30:00,82.44,82.46,82.08,82.28,165500.0,63.0701,63.0854,62.7947,62.9477,165500.0
2014-03-10 09:40:00,82.31,82.49,82.3,82.41,65600.0,62.9706,63.1084,62.963,63.0472,65600.0
2014-03-10 09:50:00,82.41,82.5,82.38,82.49,95700.0,63.0472,63.116,63.0242,63.1084,95700.0
2014-03-10 10:00:00,82.5,82.54,82.29,82.38,82400.0,63.116,63.1466,62.9553,63.0242,82400.0
2014-03-10 10:10:00,82.37,82.39,82.22,82.33,71100.0,63.0166,63.0319,62.9018,62.986,71100.0
2014-03-10 10:20:00,82.31,82.38,82.28,82.35,81300.0,62.9706,63.0242,62.9477,63.0013,81300.0
2014-03-10 10:30:00,82.35,82.38,82.22,82.27,95600.0,63.0013,63.0242,62.9018,62.94,95600.0
2014-03-10 10:40:00,82.26,82.26,82.14,82.19,94100.0,62.9324,62.9324,62.8406,62.8788,94100.0
2014-03-10 10:50:00,82.18,82.19,82.05,82.07,99800.0,62.8712,62.8788,62.7717,62.787,99800.0
2014-03-10 11:00:00,82.07,82.14,81.98,82.13,135000.0,62.787,62.8406,62.7182,62.8329,135000.0
2014-03-10 11:10:00,82.14,82.14,82.06,82.12,58600.0,62.8406,62.8406,62.7794,62.8253,58600.0
2014-03-10 11:20:00,82.13,82.2,82.1,82.16,70200.0,62.8329,62.8865,62.81,62.8559,70200.0
2014-03-10 11:30:00,82.16,82.18,82.09,82.12,59700.0,62.8559,62.8712,62.8023,62.8253,59700.0
2014-03-10 11:40:00,82.11,82.17,82.09,82.13,47500.0,62.8176,62.8635,62.8023,62.8329,47500.0
2014-03-10 11:50:00,82.13,82.14,82.03,82.05,57300.0,62.8329,62.8406,62.7564,62.7717,57300.0
2014-03-10 12:00:00,82.05,82.09,82.0,82.02,62500.0,62.7717,62.8023,62.7335,62.7488,62500.0
2014-03-10 12:10:00,82.02,82.04,81.92,81.94,59100.0,62.7488,62.7641,62.6723,62.6876,59100.0
2014-03-10 12:20:00,81.93,81.99,81.89,81.93,79300.0,62.6799,62.7258,62.6493,62.6799,79300.0
2014-03-10 12:30:00,81.93,82.0,81.92,82.0,53800.0,62.6799,62.7335,62.6723,62.7335,53800.0
2014-03-10 12:40:00,82.01,82.03,81.88,81.9,130800.0,62.7411,62.7564,62.6417,62.657,130800.0
2014-03-10 12:50:00,81.9,81.99,81.87,81.97,88200.0,62.657,62.7258,62.634,62.7105,88200.0
2014-03-10 13:00:00,81.97,82.0,81.94,81.98,59200.0,62.7105,62.7335,62.6876,62.7182,59200.0
2014-03-10 13:10:00,81.98,82.01,81.95,81.96,60400.0,62.7182,62.7411,62.6952,62.7029,60400.0
2014-03-10 13:20:00,81.95,81.96,81.89,81.93,89200.0,62.6952,62.7029,62.6493,62.6799,89200.0
2014-03-10 13:30:00,81.93,81.93,81.73,81.76,95000.0,62.6799,62.6799,62.5269,62.5499,95000.0
2014-03-10 13:40:00,81.77,81.84,81.76,81.82,57200.0,62.5575,62.6111,62.5499,62.5958,57200.0
2014-03-10 13:50:00,81.83,81.87,81.82,81.84,53800.0,62.6034,62.634,62.5958,62.6111,53800.0
2014-03-10 14:00:00,81.84,81.89,81.8,81.89,61800.0,62.6111,62.6493,62.5805,62.6493,61800.0
2014-03-10 14:10:00,81.89,81.89,81.83,81.85,35000.0,62.6493,62.6493,62.6034,62.6187,35000.0
2014-03-10 14:20:00,81.85,81.9,81.83,81.87,56700.0,62.6187,62.657,62.6034,62.634,56700.0
2014-03-10 14:30:00,81.87,81.93,81.87,81.91,49600.0,62.634,62.6799,62.634,62.6646,49600.0
2014-03-10 14:40:00,81.92,81.93,81.87,81.92,44700.0,62.6723,62.6799,62.634,62.6723,44700.0
2014-03-10 14:50:00,81.93,81.99,81.92,81.96,64400.0,62.6799,62.7258,62.6723,62.7029,64400.0
2014-03-10 15:00:00,81.96,82.01,81.95,82.0,84000.0,62.7029,62.7411,62.6952,62.7335,84000.0
2014-03-10 15:10:00,81.99,82.08,81.98,82.07,107600.0,62.7258,62.7947,62.7182,62.787,107600.0
2014-03-10 15:20:00,82.07,82.12,82.04,82.08,79100.0,62.787,62.8253,62.7641,62.7947,79100.0
2014-03-10 15:30:00,82.08,82.16,82.07,82.08,118300.0,62.7947,62.8559,62.787,62.7947,118300.0
2014-03-10 15:40:00,82.09,82.19,82.08,82.17,165900.0,62.8023,62.8788,62.7947,62.8635,165900.0
2014-03-10 15:50:00,82.18,82.2,82.12,82.18,318600.0,62.8712,62.8865,62.8253,62.8712,318600.0
2014-03-11 09:30:00,81.67,81.85,81.61,81.68,190700.0,62.8423,62.9808,62.7961,62.85,190700.0
2014-03-11 09:40:00,81.67,81.76,81.53,81.58,95500.0,62.8423,62.9115,62.7345,62.773,95500.0
2014-03-11 09:50:00,81.59,81.68,81.53,81.62,89300.0,62.7807,62.85,62.7345,62.8038,89300.0
2014-03-11 10:00:00,81.62,81.66,81.51,81.53,98800.0,62.8038,62.8346,62.7192,62.7345,98800.0
2014-03-11 10:10:00,81.53,81.64,81.51,81.52,72100.0,62.7345,62.8192,62.7192,62.7269,72100.0
2014-03-11 10:20:00,81.53,81.53,81.43,81.52,87000.0,62.7345,62.7345,62.6576,62.7269,87000.0
2014-03-11 10:30:00,81.52,81.67,81.49,81.62,150800.0,62.7269,62.8423,62.7038,62.8038,150800.0
2014-03-11 10:40:00,81.61,81.62,81.43,81.59,129900.0,62.7961,62.8038,62.6576,62.7807,129900.0
2014-03-11 10:50:00,81.6,81.69,81.57,81.59,87300.0,62.7884,62.8577,62.7653,62.7807,87300.0
2014-03-11 11:00:00,81.6,81.67,81.53,81.54,123200.0,62.7884,62.8423,62.7345,62.7422,123200.0
2014-03-11 11:10:00,81.55,81.62,81.51,81.52,181200.0,62.7499,62.8038,62.7192,62.7269,181200.0
2014-03-11 11:20:00,81.51,81.61,81.51,81.51,109600.0,62.7192,62.7961,62.7192,62.7192,109600.0
2014-03-11 11:30:00,81.52,81.55,81.44,81.46,76500.0,62.7269,62.7499,62.6653,62.6807,76500.0
2014-03-11 11:40:00,81.47,81.47,81.29,81.35,101100.0,62.6884,62.6884,62.5499,62.596,101100.0
2014-03-11 11:50:00,81.35,81.35,81.29,81.33,63200.0,62.596,62.596,62.5499,62.5807,63200.0
2014-03-11 12:00:00,81.34,81.39,81.26,81.29,70400.0,62.5883,62.6268,62.5268,62.5499,70400.0
2014-03-11 12:10:00,81.3,81.31,81.19,81.2,66100.0,62.5576,62.5653,62.4729,62.4806,66100.0
2014-03-11 12:20:00,81.2,81.31,81.15,81.31,83300.0,62.4806,62.5653,62.4422,62.5653,83300.0
2014-03-11 12:30:00,81.3,81.32,81.24,81.3,56100.0,62.5576,62.573,62.5114,62.5576,56100.0
2014-03-11 12:40:00,81.29,81.35,81.25,81.35,50300.0,62.5499,62.596,62.5191,62.596,50300.0
2014-03-11 12:50:00,81.35,81.44,81.32,81.37,85000.0,62.596,62.6653,62.573,62.6114,85000.0
2014-03-11 13:00:00,81.37,81.4,81.27,81.3,107000.0,62.6114,62.6345,62.5345,62.5576,107000.0
2014-03-11 13:10:00,81.3,81.33,81.26,81.27,67300.0,62.5576,62.5807,62.5268,62.5345,67300.0
2014-03-11 13:20:00,81.27,81.29,81.14,81.15,57500.0,62.5345,62.5499,62.4345,62.4422,57500.0
2014-03-11 13:30:00,81.14,81.29,81.12,81.26,58300.0,62.4345,62.5499,62.4191,62.5268,58300.0
2014-03-11 13:40:00,81.27,81.33,81.25,81.31,58700.0,62.5345,62.5807,62.5191,62.5653,58700.0
2014-03-11 13:50:00,81.31,81.33,81.29,81.32,73800.0,62.5653,62.5807,62.5499,62.573,73800.0
2014-03-11 14:00:00,81.31,81.33,81.28,81.29,60600.0,62.5653,62.5807,62.5422,62.5499,60600.0
2014-03-11 14:10:00,81.3,81.34,81.2,81.24,55200.0,62.5576,62.5883,62.4806,62.5114,55200.0
2014-03-11 14:20:00,81.24,81.27,81.19,81.23,48900.0,62.5114,62.5345,62.4729,62.5037,48900.0
2014-03-11 14:30:00,81.24,81.25,81.15,81.2,93600.0,62.5114,62.5191,62.4422,62.4806,93600.0
2014-03-11 14:40:00,81.19,81.27,81.19,81.24,79600.0,62.4729,62.5345,62.4729,62.5114,79600.0
2014-03-11 14:50:00,81.24,81.25,81.13,81.13,117200.0,62.5114,62.5191,62.4268,62.4268,117200.0
2014-03-11 15:00:00,81.14,81.16,81.07,81.13,123700.0,62.4345,62.4498,62.3806,62.4268,123700.0
2014-03-11 15:10:00,81.14,81.17,81.05,81.12,98900.0,62.4345,62.4575,62.3652,62.4191,98900.0
2014-03-11 15:20:00,81.11,81.19,81.1,81.11,121800.0,62.4114,62.4729,62.4037,62.4114,121800.0
2014-03-11 15:30:00,81.1,81.21,81.1,81.17,121000.0,62.4037,62.4883,62.4037,62.4575,121000.0
2014-03-11 15:40:00,81.16,81.22,81.15,81.2,188700.0,62.4498,62.496,62.4422,62.4806,188700.0
2014-03-11 15:50:00,81.2,81.32,81.18,81.29,436100.0,62.4806,62.573,62.4652,62.5499,436100.0
2014-03-12 09:30:00,80.55,80.85,80.24,80.43,523200.0,61.9805,62.2113,61.7419,61.8881,523200.0
2014-03-12 09:40:00,80.45,80.48,80.38,80.42,280300.0,61.9035,61.9266,61.8497,61.8804,280300.0
2014-03-12 09:50:00,80.43,80.51,80.4,80.41,309500.0,61.8881,61.9497,61.8651,61.8727,309500.0
2014-03-12 10:00:00,80.4,80.51,80.35,80.45,204300.0,61.8651,61.9497,61.8266,61.9035,204300.0
2014-03-12 10:10:00,80.45,80.48,80.34,80.38,283000.0,61.9035,61.9266,61.8189,61.8497,283000.0
2014-03-12 10:20:00,80.38,80.57,80.38,80.55,141800.0,61.8497,61.9959,61.8497,61.9805,141800.0
2014-03-12 10:30:00,80.56,80.81,80.46,80.47,100500.0,61.9882,62.1805,61.9112,61.9189,100500.0
2014-03-12 10:40:00,80.46,80.48,80.4,80.42,262500.0,61.9112,61.9266,61.8651,61.8804,262500.0
2014-03-12 10:50:00,80.42,80.66,80.42,80.65,131000.0,61.8804,62.0651,61.8804,62.0574,131000.0
2014-03-12 11:00:00,80.65,80.77,80.62,80.71,126300.0,62.0574,62.1498,62.0343,62.1036,126300.0
2014-03-12 11:10:00,80.72,80.76,80.62,80.62,70400.0,62.1113,62.1421,62.0343,62.0343,70400.0
2014-03-12 11:20:00,80.63,80.65,80.58,80.61,117000.0,62.042,62.0574,62.0036,62.0266,117000.0
2014-03-12 11:30:00,80.6,80.61,80.52,80.53,137400.0,62.0189,62.0266,61.9574,61.9651,137400.0
2014-03-12 11:40:00,80.53,80.53,80.4,80.43,241500.0,61.9651,61.9651,61.8651,61.8881,241500.0
2014-03-12 11:50:00,80.43,80.5,80.38,80.39,128800.0,61.8881,61.942,61.8497,61.8574,128800.0
2014-03-12 12:00:00,80.39,80.48,80.38,80.47,79900.0,61.8574,61.9266,61.8497,61.9189,79900.0
2014-03-12 12:10:00,80.48,80.53,80.42,80.51,69500.0,61.9266,61.9651,61.8804,61.9497,69500.0
2014-03-12 12:20:00,80.5,80.53,80.45,80.51,104900.0,61.942,61.9651,61.9035,61.9497,104900.0
2014-03-12 12:30:00,80.51,80.52,80.44,80.44,124100.0,61.9497,61.9574,61.8958,61.8958,124100.0
2014-03-12 12:40:00,80.44,80.54,80.44,80.51,83700.0,61.8958,61.9728,61.8958,61.9497,83700.0
2014-03-12 12:50:00,80.51,80.53,80.47,80.5,239300.0,61.9497,61.9651,61.9189,61.942,239300.0
2014-03-12 13:00:00,80.5,80.54,80.46,80.46,60000.0,61.942,61.9728,61.9112,61.9112,60000.0
2014-03-12 13:10:00,80.46,80.5,80.43,80.47,131800.0,61.9112,61.942,61.8881,61.9189,131800.0
2014-03-12 13:20:00,80.47,80.47,80.44,80.45,125800.0,61.9189,61.9189,61.8958,61.9035,125800.0
2014-03-12 13:30:00,80.44,80.48,80.4,80.42,298700.0,61.8958,61.9266,61.8651,61.8804,298700.0
2014-03-12 13:40:00,80.43,80.49,80.38,80.39,99100.0,61.8881,61.9343,61.8497,61.8574,99100.0
2014-03-12 13:50:00,80.4,80.48,80.37,80.39,86100.0,61.8651,61.9266,61.842,61.8574,86100.0
2014-03-12 14:00:00,80.4,80.52,80.39,80.42,100600.0,61.8651,61.9574,61.8574,61.8804,100600.0
2014-03-12 14:10:00,80.42,80.46,80.37,80.45,67500.0,61.8804,61.9112,61.842,61.9035,67500.0
2014-03-12 14:20:00,80.45,80.45,80.36,80.37,121200.0,61.9035,61.9035,61.8343,61.842,121200.0
2014-03-12 14:30:00,80.38,80.4,80.34,80.36,125000.0,61.8497,61.8651,61.8189,61.8343,125000.0
2014-03-12 14:40:00,80.37,80.42,80.32,80.37,92400.0,61.842,61.8804,61.8035,61.842,92400.0
2014-03-12 14:50:00,80.37,80.38,80.29,80.29,96400.0,61.842,61.8497,61.7804,61.7804,96400.0
2014-03-12 15:00:00,80.29,80.46,80.29,80.46,104700.0,61.7804,61.9112,61.7804,61.9112,104700.0
2014-03-12 15:10:00,80.46,80.47,80.3,80.31,166000.0,61.9112,61.9189,61.7881,61.7958,166000.0
2014-03-12 15:20:00,80.31,80.36,80.29,80.36,116200.0,61.7958,61.8343,61.7804,61.8343,116200.0
2014-03-12 15:30:00,80.35,80.42,80.31,80.41,141400.0,61.8266,61.8804,61.7958,61.8727,141400.0
2014-03-12 15:40:00,80.41,80.48,80.39,80.47,179200.0,61.8727,61.9266,61.8574,61.9189,179200.0
2014-03-12 15:50:00,80.47,80.58,80.47,80.55,336700.0,61.9189,62.0036,61.9189,61.9805,336700.0
2014-03-13 09:30:00,81.06,81.09,80.65,80.83,355400.0,62.3729,62.396,62.0574,62.1959,355400.0
2014-03-13 09:40:00,80.85,80.87,80.48,80.63,172800.0,62.2113,62.2267,61.9266,62.042,172800.0
2014-03-13 09:50:00,80.63,80.64,80.43,80.5,79700.0,62.042,62.0497,61.8881,61.942,79700.0
2014-03-13 10:00:00,80.5,80.57,80.36,80.41,115600.0,61.942,61.9959,61.8343,61.8727,115600.0
2014-03-13 10:10:00,80.41,80.5,80.36,80.39,211600.0,61.8727,61.942,61.8343,61.8574,211600.0
2014-03-13 10:20:00,80.39,80.49,80.35,80.37,92100.0,61.8574,61.9343,61.8266,61.842,92100.0
2014-03-13 10:30:00,80.38,80.44,80.32,80.34,108900.0,61.8497,61.8958,61.8035,61.8189,108900.0
2014-03-13 10:40:00,80.34,80.35,80.22,80.25,91100.0,61.8189,61.8266,61.7265,61.7496,91100.0
2014-03-13 10:50:00,80.24,80.29,80.09,80.13,96100.0,61.7419,61.7804,61.6265,61.6573,96100.0
2014-03-13 11:00:00,80.12,80.19,80.03,80.07,177000.0,61.6496,61.7035,61.5803,61.6111,177000.0
2014-03-13 11:10:00,80.07,80.23,80.05,80.17,152100.0,61.6111,61.7342,61.5957,61.6881,152100.0
2014-03-13 11:20:00,80.17,80.17,80.01,80.04,105100.0,61.6881,61.6881,61.565,61.588,105100.0
2014-03-13 11:30:00,80.03,80.07,80.01,80.02,66800.0,61.5803,61.6111,61.565,61.5727,66800.0
2014-03-13 11:40:00,80.02,80.07,80.0,80.01,113900.0,61.5727,61.6111,61.5573,61.565,113900.0
2014-03-13 11:50:00,80.0,80.01,79.95,79.95,91700.0,61.5573,61.565,61.5188,61.5188,91700.0
2014-03-13 12:00:00,79.95,79.99,79.84,79.85,88700.0,61.5188,61.5496,61.4342,61.4418,88700.0
2014-03-13 12:10:00,79.86,79.88,79.79,79.84,91500.0,61.4495,61.4649,61.3957,61.4342,91500.0
2014-03-13 12:20:00,79.85,79.87,79.64,79.65,160100.0,61.4418,61.4572,61.2803,61.288,160100.0
2014-03-13 12:30:00,79.65,79.68,79.44,79.45,237500.0,61.288,61.311,61.1264,61.1341,237500.0
2014-03-13 12:40:00,79.45,79.51,79.4,79.46,168300.0,61.1341,61.1802,61.0956,61.1418,168300.0
2014-03-13 12:50:00,79.45,79.49,79.28,79.3,171300.0,61.1341,61.1648,61.0032,61.0186,171300.0
2014-03-13 13:00:00,79.3,79.3,78.91,78.99,405200.0,61.0186,61.0186,60.7185,60.7801,405200.0
2014-03-13 13:10:00,78.99,79.08,78.91,78.98,218300.0,60.7801,60.8494,60.7185,60.7724,218300.0
2014-03-13 13:20:00,78.98,79.04,78.9,79.04,188000.0,60.7724,60.8186,60.7109,60.8186,188000.0
2014-03-13 13:30:00,79.04,79.09,79.0,79.02,182000.0,60.8186,60.8571,60.7878,60.8032,182000.0
2014-03-13 13:40:00,79.03,79.06,79.0,79.04,110500.0,60.8109,60.834,60.7878,60.8186,110500.0
2014-03-13 13:50:00,79.04,79.07,78.93,78.99,109200.0,60.8186,60.8417,60.7339,60.7801,109200.0
2014-03-13 14:00:00,79.0,79.08,78.91,78.93,169900.0,60.7878,60.8494,60.7185,60.7339,169900.0
2014-03-13 14:10:00,78.93,79.01,78.91,78.94,150500.0,60.7339,60.7955,60.7185,60.7416,150500.0
2014-03-13 14:20:00,78.94,78.95,78.86,78.89,173100.0,60.7416,60.7493,60.6801,60.7032,173100.0
2014-03-13 14:30:00,78.89,78.96,78.88,78.94,148600.0,60.7032,60.757,60.6955,60.7416,148600.0
2014-03-13 14:40:00,78.94,78.98,78.8,78.86,210000.0,60.7416,60.7724,60.6339,60.6801,210000.0
2014-03-13 14:50:00,78.85,78.88,78.78,78.8,232200.0,60.6724,60.6955,60.6185,60.6339,232200.0
2014-03-13 15:00:00,78.79,78.88,78.72,78.74,240100.0,60.6262,60.6955,60.5723,60.5877,240100.0
2014-03-13 15:10:00,78.73,78.87,78.73,78.83,229100.0,60.58,60.6878,60.58,60.657,229100.0
2014-03-13 15:20:00,78.83,78.95,78.82,78.91,182800.0,60.657,60.7493,60.6493,60.7185,182800.0
2014-03-13 15:30:00,78.91,78.93,78.79,78.86,211100.0,60.7185,60.7339,60.6262,60.6801,211100.0
2014-03-13 15:40:00,78.86,78.93,78.85,78.9,249600.0,60.6801,60.7339,60.6724,60.7109,249600.0
2014-03-13 15:50:00,78.89,78.9,78.77,78.8,489600.0,60.7032,60.7109,60.6108,60.6339,489600.0
2014-03-14 09:30:00,78.82,79.42,78.79,79.31,422600.0,60.6493,61.111,60.6262,61.0263,422600.0
2014-03-14 09:40:00,79.31,79.61,79.31,79.6,159400.0,61.0263,61.2572,61.0263,61.2495,159400.0
2014-03-14 09:50:00,79.6,79.63,79.47,79.51,167800.0,61.2495,61.2726,61.1494,61.1802,167800.0
2014-03-14 10:00:00,79.53,79.81,79.47,79.76,413300.0,61.1956,61.4111,61.1494,61.3726,413300.0
2014-03-14 10:10:00,79.74,79.87,79.59,79.86,306500.0,61.3572,61.4572,61.2418,61.4495,306500.0
2014-03-14 10:20:00,79.87,79.88,79.73,79.8,83200.0,61.4572,61.4649,61.3495,61.4034,83200.0
2014-03-14 10:30:00,79.8,79.87,79.77,79.85,126200.0,61.4034,61.4572,61.3803,61.4418,126200.0
2014-03-14 10:40:00,79.85,79.88,79.78,79.83,120100.0,61.4418,61.4649,61.388,61.4265,120100.0
2014-03-14 10:50:00,79.83,79.86,79.68,79.74,125200.0,61.4265,61.4495,61.311,61.3572,125200.0
2014-03-14 11:00:00,79.75,79.76,79.6,79.66,121900.0,61.3649,61.3726,61.2495,61.2956,121900.0
2014-03-14 11:10:00,79.65,79.67,79.51,79.52,110700.0,61.288,61.3033,61.1802,61.1879,110700.0
2014-03-14 11:20:00,79.52,79.52,79.33,79.47,94500.0,61.1879,61.1879,61.0417,61.1494,94500.0
2014-03-14 11:30:00,79.49,79.61,79.45,79.6,70200.0,61.1648,61.2572,61.1341,61.2495,70200.0
2014-03-14 11:40:00,79.61,79.82,79.57,79.82,80200.0,61.2572,61.4188,61.2264,61.4188,80200.0
2014-03-14 11:50:00,79.82,79.85,79.72,79.77,93300.0,61.4188,61.4418,61.3418,61.3803,93300.0
2014-03-14 12:00:00,79.76,79.78,79.59,79.68,112500.0,61.3726,61.388,61.2418,61.311,112500.0
2014-03-14 12:10:00,79.69,79.75,79.59,79.59,63500.0,61.3187,61.3649,61.2418,61.2418,63500.0
2014-03-14 12:20:00,79.61,79.66,79.43,79.46,59900.0,61.2572,61.2956,61.1187,61.1418,59900.0
2014-03-14 12:30:00,79.45,79.5,79.29,79.41,107600.0,61.1341,61.1725,61.0109,61.1033,107600.0
2014-03-14 12:40:00,79.42,79.51,79.33,79.39,95600.0,61.111,61.1802,61.0417,61.0879,95600.0
2014-03-14 12:50:00,79.39,79.48,79.31,79.44,91200.0,61.0879,61.1571,61.0263,61.1264,91200.0
2014-03-14 13:00:00,79.45,79.47,79.31,79.36,49100.0,61.1341,61.1494,61.0263,61.0648,49100.0
2014-03-14 13:10:00,79.37,79.43,79.29,79.29,35600.0,61.0725,61.1187,61.0109,61.0109,35600.0
2014-03-14 13:20:00,79.29,79.31,79.14,79.25,42700.0,61.0109,61.0263,60.8955,60.9802,42700.0
2014-03-14 13:30:00,79.24,79.32,79.22,79.26,32500.0,60.9725,61.034,60.9571,60.9879,32500.0
2014-03-14 13:40:00,79.25,79.26,79.04,79.11,102100.0,60.9802,60.9879,60.8186,60.8724,102100.0
2014-03-14 13:50:00,79.13,79.23,79.07,79.22,71100.0,60.8878,60.9648,60.8417,60.9571,71100.0
2014-03-14 14:00:00,79.22,79.24,79.18,79.2,106400.0,60.9571,60.9725,60.9263,60.9417,106400.0
2014-03-14 14:10:00,79.19,79.33,79.15,79.33,78500.0,60.934,61.0417,60.9032,61.0417,78500.0
2014-03-14 14:20:00,79.34,79.42,79.33,79.41,104800.0,61.0494,61.111,61.0417,61.1033,104800.0
2014-03-14 14:30:00,79.4,79.41,79.22,79.23,75400.0,61.0956,61.1033,60.9571,60.9648,75400.0
2014-03-14 14:40:00,79.24,79.26,79.18,79.25,82800.0,60.9725,60.9879,60.9263,60.9802,82800.0
2014-03-14 14:50:00,79.25,79.27,79.12,79.13,97500.0,60.9802,60.9956,60.8801,60.8878,97500.0
2014-03-14 15:00:00,79.12,79.27,79.12,79.26,165300.0,60.8801,60.9956,60.8801,60.9879,165300.0
2014-03-14 15:10:00,79.25,79.27,79.18,79.23,231100.0,60.9802,60.9956,60.9263,60.9648,231100.0
2014-03-14 15:20:00,79.22,79.32,79.21,79.31,166500.0,60.9571,61.034,60.9494,61.0263,166500.0
2014-03-14 15:30:00,79.31,79.4,79.29,79.31,195400.0,61.0263,61.0956,61.0109,61.0263,195400.0
2014-03-14 15:40:00,79.31,79.39,79.22,79.25,170500.0,61.0263,61.0879,60.9571,60.9802,170500.0
2014-03-14 15:50:00,79.25,79.39,79.22,79.38,475800.0,60.9802,61.0879,60.9571,61.0802,475800.0
2014-03-17 09:30:00,79.57,79.67,79.27,79.5,380000.0,61.2264,61.3033,60.9956,61.1725,380000.0
2014-03-17 09:40:00,79.5,79.69,79.48,79.68,156200.0,61.1725,61.3187,61.1571,61.311,156200.0
2014-03-17 09:50:00,79.67,79.88,79.67,79.81,146300.0,61.3033,61.4649,61.3033,61.4111,146300.0
2014-03-17 10:00:00,79.8,80.1,79.8,80.1,165400.0,61.4034,61.6342,61.4034,61.6342,165400.0
2014-03-17 10:10:00,80.1,80.19,79.99,80.02,132700.0,61.6342,61.7035,61.5496,61.5727,132700.0
2014-03-17 10:20:00,80.03,80.1,79.96,79.97,109400.0,61.5803,61.6342,61.5265,61.5342,109400.0
2014-03-17 10:30:00,79.97,80.03,79.85,79.86,106100.0,61.5342,61.5803,61.4418,61.4495,106100.0
2014-03-17 10:40:00,79.86,79.88,79.64,79.66,67200.0,61.4495,61.4649,61.2803,61.2956,67200.0
2014-03-17 10:50:00,79.66,79.76,79.52,79.52,88700.0,61.2956,61.3726,61.1879,61.1879,88700.0
2014-03-17 11:00:00,79.51,79.57,79.43,79.44,92500.0,61.1802,61.2264,61.1187,61.1264,92500.0
2014-03-17 11:10:00,79.44,79.48,79.4,79.46,181800.0,61.1264,61.1571,61.0956,61.1418,181800.0
2014-03-17 11:20:00,79.47,79.47,79.38,79.39,136500.0,61.1494,61.1494,61.0802,61.0879,136500.0
2014-03-17 11:30:00,79.38,79.38,79.25,79.27,120100.0,61.0802,61.0802,60.9802,60.9956,120100.0
2014-03-17 11:40:00,79.26,79.32,79.25,79.3,119000.0,60.9879,61.034,60.9802,61.0186,119000.0
2014-03-17 11:50:00,79.31,79.42,79.29,79.4,66000.0,61.0263,61.111,61.0109,61.0956,66000.0
2014-03-17 12:00:00,79.41,79.48,79.39,79.45,63800.0,61.1033,61.1571,61.0879,61.1341,63800.0
2014-03-17 12:10:00,79.46,79.74,79.45,79.74,125400.0,61.1418,61.3572,61.1341,61.3572,125400.0
2014-03-17 12:20:00,79.73,79.73,79.59,79.6,78200.0,61.3495,61.3495,61.2418,61.2495,78200.0
2014-03-17 12:30:00,79.6,79.64,79.53,79.59,69500.0,61.2495,61.2803,61.1956,61.2418,69500.0
2014-03-17 12:40:00,79.59,79.64,79.53,79.54,74300.0,61.2418,61.2803,61.1956,61.2033,74300.0
2014-03-17 12:50:00,79.54,79.55,79.41,79.41,114400.0,61.2033,61.211,61.1033,61.1033,114400.0
2014-03-17 13:00:00,79.42,79.43,79.32,79.33,83000.0,61.111,61.1187,61.034,61.0417,83000.0
2014-03-17 13:10:00,79.33,79.34,79.26,79.29,83700.0,61.0417,61.0494,60.9879,61.0109,83700.0
2014-03-17 13:20:00,79.3,79.33,79.26,79.27,74400.0,61.0186,61.0417,60.9879,60.9956,74400.0
2014-03-17 13:30:00,79.27,79.35,79.25,79.34,120200.0,60.9956,61.0571,60.9802,61.0494,120200.0
2014-03-17 13:40:00,79.34,79.38,79.33,79.35,63000.0,61.0494,61.0802,61.0417,61.0571,63000.0
2014-03-17 13:50:00,79.36,79.38,79.3,79.32,139000.0,61.0648,61.0802,61.0186,61.034,139000.0
2014-03-17 14:00:00,79.32,79.43,79.3,79.42,68800.0,61.034,61.1187,61.0186,61.111,68800.0
2014-03-17 14:10:00,79.41,79.5,79.4,79.42,114000.0,61.1033,61.1725,61.0956,61.111,114000.0
2014-03-17 14:20:00,79.42,79.62,79.42,79.56,112900.0,61.111,61.2649,61.111,61.2187,112900.0
2014-03-17 14:30:00,79.55,79.61,79.53,79.53,54600.0,61.211,61.2572,61.1956,61.1956,54600.0
2014-03-17 14:40:00,79.52,79.63,79.52,79.61,52100.0,61.1879,61.2726,61.1879,61.2572,52100.0
2014-03-17 14:50:00,79.61,79.63,79.54,79.63,102000.0,61.2572,61.2726,61.2033,61.2726,102000.0
2014-03-17 15:00:00,79.63,79.67,79.62,79.66,88100.0,61.2726,61.3033,61.2649,61.2956,88100.0
2014-03-17 15:10:00,79.66,79.72,79.65,79.7,61000.0,61.2956,61.3418,61.288,61.3264,61000.0
2014-03-17 15:20:00,79.7,79.71,79.56,79.57,87600.0,61.3264,61.3341,61.2187,61.2264,87600.0
2014-03-17 15:30:00,79.58,79.63,79.54,79.57,91400.0,61.2341,61.2726,61.2033,61.2264,91400.0
2014-03-17 15:40:00,79.58,79.58,79.49,79.5,180100.0,61.2341,61.2341,61.1648,61.1725,180100.0
2014-03-17 15:50:00,79.51,79.6,79.49,79.57,289200.0,61.1802,61.2495,61.1648,61.2264,289200.0
2014-03-18 09:30:00,79.88,80.05,79.62,80.05,180300.0,61.4649,61.5957,61.2649,61.5957,180300.0
2014-03-18 09:40:00,80.04,80.04,79.9,80.0,80300.0,61.588,61.588,61.4803,61.5573,80300.0
2014-03-18 09:50:00,80.01,80.17,80.01,80.16,98500.0,61.565,61.6881,61.565,61.6804,98500.0
2014-03-18 10:00:00,80.18,80.2,80.01,80.03,122000.0,61.6958,61.7112,61.565,61.5803,122000.0
2014-03-18 10:10:00,80.03,80.36,80.03,80.36,152300.0,61.5803,61.8343,61.5803,61.8343,152300.0
2014-03-18 10:20:00,80.36,80.46,80.32,80.44,124800.0,61.8343,61.9112,61.8035,61.8958,124800.0
2014-03-18 10:30:00,80.44,80.5,80.38,80.5,128500.0,61.8958,61.942,61.8497,61.942,128500.0
2014-03-18 10:40:00,80.5,80.56,80.47,80.53,115300.0,61.942,61.9882,61.9189,61.9651,115300.0
2014-03-18 10:50:00,80.53,80.54,80.35,80.39,95600.0,61.9651,61.9728,61.8266,61.8574,95600.0
2014-03-18 11:00:00,80.38,80.41,80.25,80.29,68500.0,61.8497,61.8727,61.7496,61.7804,68500.0
2014-03-18 11:10:00,80.29,80.34,80.22,80.29,163800.0,61.7804,61.8189,61.7265,61.7804,163800.0
2014-03-18 11:20:00,80.29,80.32,80.2,80.23,68600.0,61.7804,61.8035,61.7112,61.7342,68600.0
2014-03-18 11:30:00,80.23,80.28,80.19,80.2,49800.0,61.7342,61.7727,61.7035,61.7112,49800.0
2014-03-18 11:40:00,80.21,80.22,80.08,80.1,55100.0,61.7189,61.7265,61.6188,61.6342,55100.0
2014-03-18 11:50:00,80.1,80.1,80.02,80.06,78600.0,61.6342,61.6342,61.5727,61.6034,78600.0
2014-03-18 12:00:00,80.08,80.11,79.99,80.03,82300.0,61.6188,61.6419,61.5496,61.5803,82300.0
2014-03-18 12:10:00,80.02,80.03,79.93,79.94,70000.0,61.5727,61.5803,61.5034,61.5111,70000.0
2014-03-18 12:20:00,79.94,79.96,79.89,79.89,104200.0,61.5111,61.5265,61.4726,61.4726,104200.0
2014-03-18 12:30:00,79.89,79.95,79.85,79.94,51800.0,61.4726,61.5188,61.4418,61.5111,51800.0
2014-03-18 12:40:00,79.94,79.95,79.82,79.84,50300.0,61.5111,61.5188,61.4188,61.4342,50300.0
2014-03-18 12:50:00,79.85,79.88,79.83,79.84,62900.0,61.4418,61.4649,61.4265,61.4342,62900.0
2014-03-18 13:00:00,79.84,79.96,79.84,79.96,68800.0,61.4342,61.5265,61.4342,61.5265,68800.0
2014-03-18 13:10:00,79.95,79.97,79.85,79.88,46100.0,61.5188,61.5342,61.4418,61.4649,46100.0
2014-03-18 13:20:00,79.88,80.05,79.87,80.0,291800.0,61.4649,61.5957,61.4572,61.5573,291800.0
2014-03-18 13:30:00,80.0,80.1,79.98,80.09,64500.0,61.5573,61.6342,61.5419,61.6265,64500.0
2014-03-18 13:40:00,80.09,80.24,80.09,80.09,115600.0,61.6265,61.7419,61.6265,61.6265,115600.0
2014-03-18 13:50:00,80.09,80.15,80.09,80.14,47200.0,61.6265,61.6727,61.6265,61.665,47200.0
2014-03-18 14:00:00,80.15,80.18,80.11,80.14,101900.0,61.6727,61.6958,61.6419,61.665,101900.0
2014-03-18 14:10:00,80.14,80.16,80.08,80.14,57700.0,61.665,61.6804,61.6188,61.665,57700.0
2014-03-18 14:20:00,80.13,80.14,79.97,80.01,139900.0,61.6573,61.665,61.5342,61.565,139900.0
2014-03-18 14:30:00,80.01,80.06,79.94,79.95,80400.0,61.565,61.6034,61.5111,61.5188,80400.0
2014-03-18 14:40:00,79.95,80.03,79.88,80.02,104900.0,61.5188,61.5803,61.4649,61.5727,104900.0
2014-03-18 14:50:00,80.02,80.09,80.0,80.09,121000.0,61.5727,61.6265,61.5573,61.6265,121000.0
2014-03-18 15:00:00,80.09,80.1,80.01,80.06,72800.0,61.6265,61.6342,61.565,61.6034,72800.0
2014-03-18 15:10:00,80.06,80.09,79.95,79.96,89400.0,61.6034,61.6265,61.5188,61.5265,89400.0
2014-03-18 15:20:00,79.95,80.0,79.88,79.89,132100.0,61.5188,61.5573,61.4649,61.4726,132100.0
2014-03-18 15:30:00,79.89,79.96,79.85,79.9,183700.0,61.4726,61.5265,61.4418,61.4803,183700.0
2014-03-18 15:40:00,79.9,79.91,79.82,79.83,206300.0,61.4803,61.488,61.4188,61.4265,206300.0
2014-03-18 15:50:00,79.84,79.88,79.8,79.82,344900.0,61.4342,61.4649,61.4034,61.4188,344900.0
2014-03-19 09:30:00,79.85,80.19,79.8,80.0,253700.0,61.4418,61.7035,61.4034,61.5573,253700.0
2014-03-19 09:40:00,80.0,80.14,79.99,80.02,206600.0,61.5573,61.665,61.5496,61.5727,206600.0
2014-03-19 09:50:00,80.03,80.08,79.96,80.05,187900.0,61.5803,61.6188,61.5265,61.5957,187900.0
2014-03-19 10:00:00,80.04,80.11,79.99,80.01,211800.0,61.588,61.6419,61.5496,61.565,211800.0
2014-03-19 10:10:00,80.01,80.2,80.01,80.18,87700.0,61.565,61.7112,61.565,61.6958,87700.0
2014-03-19 10:20:00,80.19,80.2,80.16,80.18,44100.0,61.7035,61.7112,61.6804,61.6958,44100.0
2014-03-19 10:30:00,80.19,80.2,80.13,80.16,48200.0,61.7035,61.7112,61.6573,61.6804,48200.0
2014-03-19 10:40:00,80.15,80.22,80.14,80.22,63200.0,61.6727,61.7265,61.665,61.7265,63200.0
2014-03-19 10:50:00,80.22,80.24,80.19,80.2,44800.0,61.7265,61.7419,61.7035,61.7112,44800.0
2014-03-19 11:00:00,80.19,80.24,80.13,80.23,56700.0,61.7035,61.7419,61.6573,61.7342,56700.0
2014-03-19 11:10:00,80.23,80.3,80.23,80.29,77300.0,61.7342,61.7881,61.7342,61.7804,77300.0
2014-03-19 11:20:00,80.29,80.29,80.23,80.25,51700.0,61.7804,61.7804,61.7342,61.7496,51700.0
2014-03-19 11:30:00,80.25,80.3,80.23,80.29,77800.0,61.7496,61.7881,61.7342,61.7804,77800.0
2014-03-19 11:40:00,80.29,80.31,80.26,80.3,131800.0,61.7804,61.7958,61.7573,61.7881,131800.0
2014-03-19 11:50:00,80.3,80.37,80.29,80.36,80100.0,61.7881,61.842,61.7804,61.8343,80100.0
2014-03-19 12:00:00,80.35,80.42,80.33,80.41,74600.0,61.8266,61.8804,61.8112,61.8727,74600.0
2014-03-19 12:10:00,80.42,80.48,80.38,80.4,68500.0,61.8804,61.9266,61.8497,61.8651,68500.0
2014-03-19 12:20:00,80.41,80.44,80.38,80.38,47800.0,61.8727,61.8958,61.8497,61.8497,47800.0
2014-03-19 12:30:00,80.38,80.41,80.28,80.33,89500.0,61.8497,61.8727,61.7727,61.8112,89500.0
2014-03-19 12:40:00,80.34,80.35,80.24,80.27,62300.0,61.8189,61.8266,61.7419,61.765,62300.0
2014-03-19 12:50:00,80.27,80.28,80.25,80.27,40000.0,61.765,61.7727,61.7496,61.765,40000.0
2014-03-19 13:00:00,80.27,80.31,80.25,80.29,50800.0,61.765,61.7958,61.7496,61.7804,50800.0
2014-03-19 13:10:00,80.29,80.3,80.23,80.29,39200.0,61.7804,61.7881,61.7342,61.7804,39200.0
2014-03-19 13:20:00,80.29,80.35,80.27,80.33,51400.0,61.7804,61.8266,61.765,61.8112,51400.0
2014-03-19 13:30:00,80.32,80.33,80.27,80.27,43500.0,61.8035,61.8112,61.765,61.765,43500.0
2014-03-19 13:40:00,80.28,80.31,80.25,80.26,55800.0,61.7727,61.7958,61.7496,61.7573,55800.0
2014-03-19 13:50:00,80.25,80.35,80.25,80.34,27800.0,61.7496,61.8266,61.7496,61.8189,27800.0
2014-03-19 14:00:00,80.34,80.34,79.9,80.06,216000.0,61.8189,61.8189,61.4803,61.6034,216000.0
2014-03-19 14:10:00,80.05,80.13,80.0,80.11,149000.0,61.5957,61.6573,61.5573,61.6419,149000.0
2014-03-19 14:20:00,80.11,80.26,80.07,80.18,194000.0,61.6419,61.7573,61.6111,61.6958,194000.0
2014-03-19 14:30:00,80.19,80.28,80.12,80.17,81700.0,61.7035,61.7727,61.6496,61.6881,81700.0
2014-03-19 14:40:00,80.17,80.22,80.08,80.12,109800.0,61.6881,61.7265,61.6188,61.6496,109800.0
2014-03-19 14:50:00,80.12,80.27,80.12,80.23,115000.0,61.6496,61.765,61.6496,61.7342,115000.0
2014-03-19 15:00:00,80.23,80.24,79.69,79.69,237900.0,61.7342,61.7419,61.3187,61.3187,237900.0
2014-03-19 15:10:00,79.69,79.75,79.4,79.72,261700.0,61.3187,61.3649,61.0956,61.3418,261700.0
2014-03-19 15:20:00,79.72,79.82,79.69,79.78,174900.0,61.3418,61.4188,61.3187,61.388,174900.0
2014-03-19 15:30:00,79.8,79.97,79.78,79.95,168500.0,61.4034,61.5342,61.388,61.5188,168500.0
2014-03-19 15:40:00,79.95,80.14,79.94,80.09,236800.0,61.5188,61.665,61.5111,61.6265,236800.0
2014-03-19 15:50:00,80.08,80.08,79.74,79.76,681800.0,61.6188,61.6188,61.3572,61.3726,681800.0
2014-03-20 09:30:00,79.71,79.9,79.69,79.86,229700.0,61.3341,61.4803,61.3187,61.4495,229700.0
2014-03-20 09:40:00,79.86,79.97,79.57,79.6,98300.0,61.4495,61.5342,61.2264,61.2495,98300.0
2014-03-20 09:50:00,79.66,79.68,79.48,79.55,122900.0,61.2956,61.311,61.1571,61.211,122900.0
2014-03-20 10:00:00,79.56,79.93,79.47,79.91,161500.0,61.2187,61.5034,61.1494,61.488,161500.0
2014-03-20 10:10:00,79.91,80.03,79.9,79.99,115700.0,61.488,61.5803,61.4803,61.5496,115700.0
2014-03-20 10:20:00,79.99,80.0,79.88,79.89,69500.0,61.5496,61.5573,61.4649,61.4726,69500.0
2014-03-20 10:30:00,79.89,79.98,79.89,79.91,65400.0,61.4726,61.5419,61.4726,61.488,65400.0
2014-03-20 10:40:00,79.91,79.99,79.9,79.91,57800.0,61.488,61.5496,61.4803,61.488,57800.0
2014-03-20 10:50:00,79.91,79.94,79.84,79.86,54500.0,61.488,61.5111,61.4342,61.4495,54500.0
2014-03-20 11:00:00,79.85,79.97,79.84,79.97,72200.0,61.4418,61.5342,61.4342,61.5342,72200.0
2014-03-20 11:10:00,79.97,79.97,79.88,79.93,99300.0,61.5342,61.5342,61.4649,61.5034,99300.0
2014-03-20 11:20:00,79.92,80.01,79.9,79.95,103300.0,61.4957,61.565,61.4803,61.5188,103300.0
2014-03-20 11:30:00,79.95,79.95,79.84,79.88,146900.0,61.5188,61.5188,61.4342,61.4649,146900.0
2014-03-20 11:40:00,79.87,79.92,79.81,79.91,146400.0,61.4572,61.4957,61.4111,61.488,146400.0
2014-03-20 11:50:00,79.91,79.92,79.88,79.9,72700.0,61.488,61.4957,61.4649,61.4803,72700.0
2014-03-20 12:00:00,79.91,79.94,79.87,79.91,64300.0,61.488,61.5111,61.4572,61.488,64300.0
2014-03-20 12:10:00,79.9,79.99,79.86,79.95,92800.0,61.4803,61.5496,61.4495,61.5188,92800.0
2014-03-20 12:20:00,79.95,80.1,79.94,80.1,89400.0,61.5188,61.6342,61.5111,61.6342,89400.0
2014-03-20 12:30:00,80.1,80.1,79.99,80.02,62900.0,61.6342,61.6342,61.5496,61.5727,62900.0
2014-03-20 12:40:00,80.02,80.06,80.0,80.05,52200.0,61.5727,61.6034,61.5573,61.5957,52200.0
2014-03-20 12:50:00,80.04,80.2,80.01,80.18,92200.0,61.588,61.7112,61.565,61.6958,92200.0
2014-03-20 13:00:00,80.18,80.24,80.16,80.2,48200.0,61.6958,61.7419,61.6804,61.7112,48200.0
2014-03-20 13:10:00,80.2,80.21,80.13,80.14,44300.0,61.7112,61.7189,61.6573,61.665,44300.0
2014-03-20 13:20:00,80.13,80.15,80.1,80.12,60600.0,61.6573,61.6727,61.6342,61.6496,60600.0
2014-03-20 13:30:00,80.13,80.15,80.11,80.15,49800.0,61.6573,61.6727,61.6419,61.6727,49800.0
2014-03-20 13:40:00,80.15,80.15,80.1,80.14,63500.0,61.6727,61.6727,61.6342,61.665,63500.0
2014-03-20 13:50:00,80.15,80.17,80.08,80.15,52500.0,61.6727,61.6881,61.6188,61.6727,52500.0
2014-03-20 14:00:00,80.15,80.24,80.14,80.17,103700.0,61.6727,61.7419,61.665,61.6881,103700.0
2014-03-20 14:10:00,80.17,80.22,80.12,80.12,80700.0,61.6881,61.7265,61.6496,61.6496,80700.0
2014-03-20 14:20:00,80.13,80.23,80.12,80.2,61000.0,61.6573,61.7342,61.6496,61.7112,61000.0
2014-03-20 14:30:00,80.21,80.23,80.18,80.19,50000.0,61.7189,61.7342,61.6958,61.7035,50000.0
2014-03-20 14:40:00,80.19,80.22,80.1,80.15,43000.0,61.7035,61.7265,61.6342,61.6727,43000.0
2014-03-20 14:50:00,80.14,80.16,80.1,80.12,41700.0,61.665,61.6804,61.6342,61.6496,41700.0
2014-03-20 15:00:00,80.12,80.13,80.01,80.11,64900.0,61.6496,61.6573,61.565,61.6419,64900.0
2014-03-20 15:10:00,80.11,80.12,80.04,80.07,126200.0,61.6419,61.6496,61.588,61.6111,126200.0
2014-03-20 15:20:00,80.07,80.12,80.05,80.07,164000.0,61.6111,61.6496,61.5957,61.6111,164000.0
2014-03-20 15:30:00,80.09,80.14,80.03,80.05,127700.0,61.6265,61.665,61.5803,61.5957,127700.0
2014-03-20 15:40:00,80.05,80.08,80.0,80.06,206600.0,61.5957,61.6188,61.5573,61.6034,206600.0
2014-03-20 15:50:00,80.06,80.16,80.01,80.1,418000.0,61.6034,61.6804,61.565,61.6342,418000.0
2014-03-21 09:30:00,80.78,81.9,80.36,80.81,2890500.0,62.1574,63.0193,61.8343,62.1805,2890500.0
2014-03-21 09:40:00,80.81,80.86,80.68,80.71,178200.0,62.1805,62.219,62.0805,62.1036,178200.0
2014-03-21 09:50:00,80.73,80.9,80.71,80.85,232200.0,62.119,62.2498,62.1036,62.2113,232200.0
2014-03-21 10:00:00,80.85,80.94,80.75,80.77,144900.0,62.2113,62.2806,62.1344,62.1498,144900.0
2014-03-21 10:10:00,80.77,80.91,80.77,80.78,93000.0,62.1498,62.2575,62.1498,62.1574,93000.0
2014-03-21 10:20:00,80.78,80.94,80.78,80.9,117700.0,62.1574,62.2806,62.1574,62.2498,117700.0
2014-03-21 10:30:00,80.9,80.94,80.79,80.81,91500.0,62.2498,62.2806,62.1651,62.1805,91500.0
2014-03-21 10:40:00,80.82,80.85,80.74,80.77,56100.0,62.1882,62.2113,62.1267,62.1498,56100.0
2014-03-21 10:50:00,80.78,80.93,80.77,80.87,49300.0,62.1574,62.2729,62.1498,62.2267,49300.0
2014-03-21 11:00:00,80.88,80.92,80.76,80.8,102700.0,62.2344,62.2652,62.1421,62.1728,102700.0
2014-03-21 11:10:00,80.8,80.88,80.77,80.82,78000.0,62.1728,62.2344,62.1498,62.1882,78000.0
2014-03-21 11:20:00,80.83,80.87,80.79,80.83,70300.0,62.1959,62.2267,62.1651,62.1959,70300.0
2014-03-21 11:30:00,80.83,80.92,80.82,80.88,84300.0,62.1959,62.2652,62.1882,62.2344,84300.0
2014-03-21 11:40:00,80.89,81.25,80.88,81.21,177600.0,62.2421,62.5191,62.2344,62.4883,177600.0
2014-03-21 11:50:00,81.2,81.21,81.14,81.2,117800.0,62.4806,62.4883,62.4345,62.4806,117800.0
2014-03-21 12:00:00,81.2,81.21,81.18,81.2,149700.0,62.4806,62.4883,62.4652,62.4806,149700.0
2014-03-21 12:10:00,81.21,81.23,81.15,81.19,119100.0,62.4883,62.5037,62.4422,62.4729,119100.0
2014-03-21 12:20:00,81.18,81.2,81.14,81.14,111700.0,62.4652,62.4806,62.4345,62.4345,111700.0
2014-03-21 12:30:00,81.13,81.14,81.0,81.0,102300.0,62.4268,62.4345,62.3267,62.3267,102300.0
2014-03-21 12:40:00,81.01,81.08,81.0,81.0,133300.0,62.3344,62.3883,62.3267,62.3267,133300.0
2014-03-21 12:50:00,81.0,81.05,80.99,81.04,90100.0,62.3267,62.3652,62.319,62.3575,90100.0
2014-03-21 13:00:00,81.03,81.03,80.95,81.02,95500.0,62.3498,62.3498,62.2883,62.3421,95500.0
2014-03-21 13:10:00,81.03,81.03,80.85,80.91,56900.0,62.3498,62.3498,62.2113,62.2575,56900.0
2014-03-21 13:20:00,80.92,80.92,80.75,80.77,92200.0,62.2652,62.2652,62.1344,62.1498,92200.0
2014-03-21 13:30:00,80.78,80.79,80.65,80.73,113300.0,62.1574,62.1651,62.0574,62.119,113300.0
2014-03-21 13:40:00,80.73,80.78,80.64,80.64,113700.0,62.119,62.1574,62.0497,62.0497,113700.0
2014-03-21 13:50:00,80.66,80.75,80.63,80.65,153100.0,62.0651,62.1344,62.042,62.0574,153100.0
2014-03-21 14:00:00,80.65,80.75,80.62,80.74,104900.0,62.0574,62.1344,62.0343,62.1267,104900.0
2014-03-21 14:10:00,80.74,80.75,80.58,80.59,80700.0,62.1267,62.1344,62.0036,62.0112,80700.0
2014-03-21 14:20:00,80.59,80.64,80.45,80.46,85000.0,62.0112,62.0497,61.9035,61.9112,85000.0
2014-03-21 14:30:00,80.45,80.53,80.36,80.51,95600.0,61.9035,61.9651,61.8343,61.9497,95600.0
2014-03-21 14:40:00,80.51,80.61,80.45,80.54,121500.0,61.9497,62.0266,61.9035,61.9728,121500.0
2014-03-21 14:50:00,80.53,80.59,80.52,80.55,180100.0,61.9651,62.0112,61.9574,61.9805,180100.0
2014-03-21 15:00:00,80.55,80.55,80.35,80.44,178400.0,61.9805,61.9805,61.8266,61.8958,178400.0
2014-03-21 15:10:00,80.45,80.51,80.38,80.41,126100.0,61.9035,61.9497,61.8497,61.8727,126100.0
2014-03-21 15:20:00,80.41,80.57,80.33,80.56,167600.0,61.8727,61.9959,61.8112,61.9882,167600.0
2014-03-21 15:30:00,80.55,80.55,80.31,80.31,156900.0,61.9805,61.9805,61.7958,61.7958,156900.0
2014-03-21 15:40:00,80.31,80.42,80.25,80.4,460000.0,61.7958,61.8804,61.7496,61.8651,460000.0
2014-03-21 15:50:00,80.4,80.45,80.34,80.4,656400.0,61.8651,61.9035,61.8189,61.8651,656400.0
2014-03-24 09:30:00,80.41,80.44,79.92,80.1,369500.0,61.8727,61.8958,61.4957,61.6342,369500.0
2014-03-24 09:40:00,80.1,80.3,79.99,80.24,133800.0,61.6342,61.7881,61.5496,61.7419,133800.0
2014-03-24 09:50:00,80.25,80.46,80.19,80.32,127200.0,61.7496,61.9112,61.7035,61.8035,127200.0
2014-03-24 10:00:00,80.32,80.33,79.98,80.09,152100.0,61.8035,61.8112,61.5419,61.6265,152100.0
2014-03-24 10:10:00,80.08,80.11,80.0,80.07,99700.0,61.6188,61.6419,61.5573,61.6111,99700.0
2014-03-24 10:20:00,80.07,80.08,79.93,79.97,111300.0,61.6111,61.6188,61.5034,61.5342,111300.0
2014-03-24 10:30:00,79.95,79.95,79.69,79.75,152100.0,61.5188,61.5188,61.3187,61.3649,152100.0
2014-03-24 10:40:00,79.74,79.93,79.74,79.86,122400.0,61.3572,61.5034,61.3572,61.4495,122400.0
2014-03-24 10:50:00,79.86,79.93,79.68,79.77,144500.0,61.4495,61.5034,61.311,61.3803,144500.0
2014-03-24 11:00:00,79.76,79.77,79.47,79.52,181700.0,61.3726,61.3803,61.1494,61.1879,181700.0
2014-03-24 11:10:00,79.52,79.57,79.39,79.4,105400.0,61.1879,61.2264,61.0879,61.0956,105400.0
2014-03-24 11:20:00,79.39,79.44,79.32,79.35,140600.0,61.0879,61.1264,61.034,61.0571,140600.0
2014-03-24 11:30:00,79.34,79.35,79.22,79.3,203500.0,61.0494,61.0571,60.9571,61.0186,203500.0
2014-03-24 11:40:00,79.28,79.31,79.2,79.22,156900.0,61.0032,61.0263,60.9417,60.9571,156900.0
2014-03-24 11:50:00,79.21,79.36,79.2,79.32,216900.0,60.9494,61.0648,60.9417,61.034,216900.0
2014-03-24 12:00:00,79.33,79.56,79.31,79.48,187300.0,61.0417,61.2187,61.0263,61.1571,187300.0
2014-03-24 12:10:00,79.48,79.62,79.47,79.61,122200.0,61.1571,61.2649,61.1494,61.2572,122200.0
2014-03-24 12:20:00,79.62,79.74,79.59,79.6,141800.0,61.2649,61.3572,61.2418,61.2495,141800.0
2014-03-24 12:30:00,79.6,79.62,79.51,79.53,101800.0,61.2495,61.2649,61.1802,61.1956,101800.0
2014-03-24 12:40:00,79.53,79.54,79.35,79.36,103600.0,61.1956,61.2033,61.0571,61.0648,103600.0
2014-03-24 12:50:00,79.36,79.43,79.31,79.4,99000.0,61.0648,61.1187,61.0263,61.0956,99000.0
2014-03-24 13:00:00,79.39,79.5,79.38,79.49,61700.0,61.0879,61.1725,61.0802,61.1648,61700.0
2014-03-24 13:10:00,79.49,79.52,79.39,79.41,142900.0,61.1648,61.1879,61.0879,61.1033,142900.0
2014-03-24 13:20:00,79.42,79.42,79.31,79.35,96100.0,61.111,61.111,61.0263,61.0571,96100.0
2014-03-24 13:30:00,79.36,79.51,79.35,79.49,131300.0,61.0648,61.1802,61.0571,61.1648,131300.0
2014-03-24 13:40:00,79.5,79.52,79.45,79.47,107200.0,61.1725,61.1879,61.1341,61.1494,107200.0
2014-03-24 13:50:00,79.46,79.75,79.45,79.75,98700.0,61.1418,61.3649,61.1341,61.3649,98700.0
2014-03-24 14:00:00,79.74,79.89,79.74,79.8,119100.0,61.3572,61.4726,61.3572,61.4034,119100.0
2014-03-24 14:10:00,79.79,79.8,79.67,79.67,121300.0,61.3957,61.4034,61.3033,61.3033,121300.0
2014-03-24 14:20:00,79.67,79.79,79.65,79.76,96000.0,61.3033,61.3957,61.288,61.3726,96000.0
2014-03-24 14:30:00,79.75,79.76,79.59,79.59,92700.0,61.3649,61.3726,61.2418,61.2418,92700.0
2014-03-24 14:40:00,79.59,79.71,79.59,79.65,93300.0,61.2418,61.3341,61.2418,61.288,93300.0
2014-03-24 14:50:00,79.64,79.67,79.48,79.49,112000.0,61.2803,61.3033,61.1571,61.1648,112000.0
2014-03-24 15:00:00,79.5,79.55,79.45,79.45,151500.0,61.1725,61.211,61.1341,61.1341,151500.0
2014-03-24 15:10:00,79.45,79.45,79.34,79.43,155500.0,61.1341,61.1341,61.0494,61.1187,155500.0
2014-03-24 15:20:00,79.44,79.62,79.41,79.61,227300.0,61.1264,61.2649,61.1033,61.2572,227300.0
2014-03-24 15:30:00,79.61,79.75,79.6,79.7,221200.0,61.2572,61.3649,61.2495,61.3264,221200.0
2014-03-24 15:40:00,79.7,79.76,79.66,79.75,234500.0,61.3264,61.3726,61.2956,61.3649,234500.0
2014-03-24 15:50:00,79.75,79.81,79.66,79.67,553300.0,61.3649,61.4111,61.2956,61.3033,553300.0
2014-03-25 09:30:00,80.05,80.09,79.68,79.69,194800.0,61.5957,61.6265,61.311,61.3187,194800.0
2014-03-25 09:40:00,79.7,79.85,79.66,79.77,96500.0,61.3264,61.4418,61.2956,61.3803,96500.0
2014-03-25 09:50:00,79.78,79.78,79.56,79.66,99100.0,61.388,61.388,61.2187,61.2956,99100.0
2014-03-25 10:00:00,79.66,79.7,79.34,79.41,182600.0,61.2956,61.3264,61.0494,61.1033,182600.0
2014-03-25 10:10:00,79.42,79.62,79.4,79.6,290600.0,61.111,61.2649,61.0956,61.2495,290600.0
2014-03-25 10:20:00,79.6,79.64,79.48,79.61,109200.0,61.2495,61.2803,61.1571,61.2572,109200.0
2014-03-25 10:30:00,79.62,79.62,79.5,79.51,80000.0,61.2649,61.2649,61.1725,61.1802,80000.0
2014-03-25 10:40:00,79.5,79.56,79.45,79.46,77400.0,61.1725,61.2187,61.1341,61.1418,77400.0
2014-03-25 10:50:00,79.46,79.49,79.33,79.39,124100.0,61.1418,61.1648,61.0417,61.0879,124100.0
2014-03-25 11:00:00,79.38,79.46,79.31,79.36,68400.0,61.0802,61.1418,61.0263,61.0648,68400.0
2014-03-25 11:10:00,79.36,79.5,79.35,79.48,85500.0,61.0648,61.1725,61.0571,61.1571,85500.0
2014-03-25 11:20:00,79.48,79.49,79.3,79.32,97700.0,61.1571,61.1648,61.0186,61.034,97700.0
2014-03-25 11:30:00,79.31,79.32,79.24,79.26,164300.0,61.0263,61.034,60.9725,60.9879,164300.0
2014-03-25 11:40:00,79.25,79.3,79.24,79.29,266400.0,60.9802,61.0186,60.9725,61.0109,266400.0
2014-03-25 11:50:00,79.29,79.38,79.28,79.38,111000.0,61.0109,61.0802,61.0032,61.0802,111000.0
2014-03-25 12:00:00,79.38,79.53,79.33,79.52,82200.0,61.0802,61.1956,61.0417,61.1879,82200.0
2014-03-25 12:10:00,79.51,79.54,79.29,79.29,98900.0,61.1802,61.2033,61.0109,61.0109,98900.0
2014-03-25 12:20:00,79.29,79.29,79.16,79.18,205600.0,61.0109,61.0109,60.9109,60.9263,205600.0
2014-03-25 12:30:00,79.18,79.31,79.17,79.29,103800.0,60.9263,61.0263,60.9186,61.0109,103800.0
2014-03-25 12:40:00,79.3,79.41,79.3,79.38,96900.0,61.0186,61.1033,61.0186,61.0802,96900.0
2014-03-25 12:50:00,79.39,79.41,79.35,79.38,72300.0,61.0879,61.1033,61.0571,61.0802,72300.0
2014-03-25 13:00:00,79.37,79.38,79.32,79.36,35600.0,61.0725,61.0802,61.034,61.0648,35600.0
2014-03-25 13:10:00,79.36,79.37,79.27,79.29,59200.0,61.0648,61.0725,60.9956,61.0109,59200.0
2014-03-25 13:20:00,79.3,79.48,79.3,79.47,67200.0,61.0186,61.1571,61.0186,61.1494,67200.0
2014-03-25 13:30:00,79.47,79.54,79.43,79.44,76400.0,61.1494,61.2033,61.1187,61.1264,76400.0
2014-03-25 13:40:00,79.43,79.52,79.4,79.51,59700.0,61.1187,61.1879,61.0956,61.1802,59700.0
2014-03-25 13:50:00,79.5,79.51,79.46,79.47,82600.0,61.1725,61.1802,61.1418,61.1494,82600.0
2014-03-25 14:00:00,79.47,79.5,79.45,79.45,79700.0,61.1494,61.1725,61.1341,61.1341,79700.0
2014-03-25 14:10:00,79.45,79.54,79.4,79.4,90500.0,61.1341,61.2033,61.0956,61.0956,90500.0
2014-03-25 14:20:00,79.4,79.45,79.38,79.39,70400.0,61.0956,61.1341,61.0802,61.0879,70400.0
2014-03-25 14:30:00,79.39,79.42,79.35,79.42,62400.0,61.0879,61.111,61.0571,61.111,62400.0
2014-03-25 14:40:00,79.41,79.41,79.35,79.37,62100.0,61.1033,61.1033,61.0571,61.0725,62100.0
2014-03-25 14:50:00,79.37,79.39,79.28,79.33,96100.0,61.0725,61.0879,61.0032,61.0417,96100.0
2014-03-25 15:00:00,79.33,79.33,79.28,79.32,66100.0,61.0417,61.0417,61.0032,61.034,66100.0
2014-03-25 15:10:00,79.31,79.43,79.3,79.43,93000.0,61.0263,61.1187,61.0186,61.1187,93000.0
2014-03-25 15:20:00,79.43,79.5,79.4,79.43,93200.0,61.1187,61.1725,61.0956,61.1187,93200.0
2014-03-25 15:30:00,79.43,79.49,79.41,79.47,139700.0,61.1187,61.1648,61.1033,61.1494,139700.0
2014-03-25 15:40:00,79.47,79.55,79.39,79.41,194200.0,61.1494,61.211,61.0879,61.1033,194200.0
2014-03-25 15:50:00,79.4,79.49,79.39,79.47,408500.0,61.0956,61.1648,61.0879,61.1494,408500.0
2014-03-26 09:30:00,79.49,79.78,79.45,79.5,175500.0,61.1648,61.388,61.1341,61.1725,175500.0
2014-03-26 09:40:00,79.48,79.58,79.31,79.48,117600.0,61.1571,61.2341,61.0263,61.1571,117600.0
2014-03-26 09:50:00,79.49,79.52,79.21,79.26,184800.0,61.1648,61.1879,60.9494,60.9879,184800.0
2014-03-26 10:00:00,79.24,79.38,79.22,79.38,78400.0,60.9725,61.0802,60.9571,61.0802,78400.0
2014-03-26 10:10:00,79.39,79.46,79.27,79.3,67700.0,61.0879,61.1418,60.9956,61.0186,67700.0
2014-03-26 10:20:00,79.29,79.31,79.23,79.31,183000.0,61.0109,61.0263,60.9648,61.0263,183000.0
2014-03-26 10:30:00,79.32,79.48,79.3,79.43,73000.0,61.034,61.1571,61.0186,61.1187,73000.0
2014-03-26 10:40:00,79.43,79.57,79.43,79.56,81800.0,61.1187,61.2264,61.1187,61.2187,81800.0
2014-03-26 10:50:00,79.55,79.61,79.48,79.55,61600.0,61.211,61.2572,61.1571,61.211,61600.0
2014-03-26 11:00:00,79.57,79.65,79.52,79.53,50000.0,61.2264,61.288,61.1879,61.1956,50000.0
2014-03-26 11:10:00,79.53,79.57,79.46,79.49,50500.0,61.1956,61.2264,61.1418,61.1648,50500.0
2014-03-26 11:20:00,79.49,79.6,79.48,79.57,63000.0,61.1648,61.2495,61.1571,61.2264,63000.0
2014-03-26 11:30:00,79.58,79.58,79.46,79.5,36700.0,61.2341,61.2341,61.1418,61.1725,36700.0
2014-03-26 11:40:00,79.5,79.53,79.38,79.38,58300.0,61.1725,61.1956,61.0802,61.0802,58300.0
2014-03-26 11:50:00,79.38,79.43,79.3,79.39,52800.0,61.0802,61.1187,61.0186,61.0879,52800.0
2014-03-26 12:00:00,79.39,79.4,79.24,79.34,63600.0,61.0879,61.0956,60.9725,61.0494,63600.0
2014-03-26 12:10:00,79.34,79.35,79.26,79.27,56000.0,61.0494,61.0571,60.9879,60.9956,56000.0
2014-03-26 12:20:00,79.26,79.28,79.2,79.22,193700.0,60.9879,61.0032,60.9417,60.9571,193700.0
2014-03-26 12:30:00,79.22,79.33,79.21,79.27,110000.0,60.9571,61.0417,60.9494,60.9956,110000.0
2014-03-26 12:40:00,79.26,79.39,79.26,79.37,74600.0,60.9879,61.0879,60.9879,61.0725,74600.0
2014-03-26 12:50:00,79.37,79.38,79.3,79.33,36200.0,61.0725,61.0802,61.0186,61.0417,36200.0
2014-03-26 13:00:00,79.33,79.36,79.25,79.31,69500.0,61.0417,61.0648,60.9802,61.0263,69500.0
2014-03-26 13:10:00,79.3,79.32,79.25,79.28,74400.0,61.0186,61.034,60.9802,61.0032,74400.0
2014-03-26 13:20:00,79.28,79.3,79.21,79.21,139800.0,61.0032,61.0186,60.9494,60.9494,139800.0
2014-03-26 13:30:00,79.21,79.21,79.05,79.11,180700.0,60.9494,60.9494,60.8263,60.8724,180700.0
2014-03-26 13:40:00,79.1,79.11,78.95,79.01,150700.0,60.8647,60.8724,60.7493,60.7955,150700.0
2014-03-26 13:50:00,78.99,79.04,78.92,78.98,143900.0,60.7801,60.8186,60.7262,60.7724,143900.0
2014-03-26 14:00:00,78.98,79.03,78.7,79.02,181100.0,60.7724,60.8109,60.557,60.8032,181100.0
2014-03-26 14:10:00,79.02,79.07,78.93,79.0,128500.0,60.8032,60.8417,60.7339,60.7878,128500.0
2014-03-26 14:20:00,78.98,79.16,78.97,79.16,88200.0,60.7724,60.9109,60.7647,60.9109,88200.0
2014-03-26 14:30:00,79.15,79.29,79.1,79.27,99400.0,60.9032,61.0109,60.8647,60.9956,99400.0
2014-03-26 14:40:00,79.28,79.4,79.25,79.32,92800.0,61.0032,61.0956,60.9802,61.034,92800.0
2014-03-26 14:50:00,79.33,79.33,79.2,79.22,269700.0,61.0417,61.0417,60.9417,60.9571,269700.0
2014-03-26 15:00:00,79.22,79.25,79.12,79.13,149100.0,60.9571,60.9802,60.8801,60.8878,149100.0
2014-03-26 15:10:00,79.13,79.18,79.08,79.1,107700.0,60.8878,60.9263,60.8494,60.8647,107700.0
2014-03-26 15:20:00,79.09,79.1,79.0,79.01,143100.0,60.8571,60.8647,60.7878,60.7955,143100.0
2014-03-26 15:30:00,79.01,79.11,79.0,79.06,181800.0,60.7955,60.8724,60.7878,60.834,181800.0
2014-03-26 15:40:00,79.06,79.07,78.93,78.93,280800.0,60.834,60.8417,60.7339,60.7339,280800.0
2014-03-26 15:50:00,78.94,78.94,78.86,78.87,559900.0,60.7416,60.7416,60.6801,60.6878,559900.0
2014-03-27 09:30:00,78.63,78.83,78.37,78.56,257300.0,60.5031,60.657,60.303,60.4492,257300.0
2014-03-27 09:40:00,78.56,78.7,78.49,78.55,244400.0,60.4492,60.557,60.3954,60.4415,244400.0
2014-03-27 09:50:00,78.55,78.7,78.52,78.68,230900.0,60.4415,60.557,60.4185,60.5416,230900.0
2014-03-27 10:00:00,78.68,78.75,78.48,78.73,131800.0,60.5416,60.5954,60.3877,60.58,131800.0
2014-03-27 10:10:00,78.73,78.75,78.58,78.66,184500.0,60.58,60.5954,60.4646,60.5262,184500.0
2014-03-27 10:20:00,78.68,78.91,78.67,78.78,188800.0,60.5416,60.7185,60.5339,60.6185,188800.0
2014-03-27 10:30:00,78.81,78.86,78.73,78.77,151500.0,60.6416,60.6801,60.58,60.6108,151500.0
2014-03-27 10:40:00,78.77,78.86,78.7,78.83,121800.0,60.6108,60.6801,60.557,60.657,121800.0
2014-03-27 10:50:00,78.84,78.94,78.78,78.94,92200.0,60.6647,60.7416,60.6185,60.7416,92200.0
2014-03-27 11:00:00,78.94,79.02,78.91,78.93,251500.0,60.7416,60.8032,60.7185,60.7339,251500.0
2014-03-27 11:10:00,78.94,78.96,78.79,78.89,136600.0,60.7416,60.757,60.6262,60.7032,136600.0
2014-03-27 11:20:00,78.89,78.95,78.83,78.85,71900.0,60.7032,60.7493,60.657,60.6724,71900.0
2014-03-27 11:30:00,78.84,78.85,78.7,78.8,136600.0,60.6647,60.6724,60.557,60.6339,136600.0
2014-03-27 11:40:00,78.79,78.81,78.73,78.74,80600.0,60.6262,60.6416,60.58,60.5877,80600.0
2014-03-27 11:50:00,78.73,78.75,78.59,78.75,110000.0,60.58,60.5954,60.4723,60.5954,110000.0
2014-03-27 12:00:00,78.75,78.77,78.63,78.67,84400.0,60.5954,60.6108,60.5031,60.5339,84400.0
2014-03-27 12:10:00,78.65,78.76,78.63,78.75,94900.0,60.5185,60.6031,60.5031,60.5954,94900.0
2014-03-27 12:20:00,78.74,78.84,78.72,78.84,51500.0,60.5877,60.6647,60.5723,60.6647,51500.0
2014-03-27 12:30:00,78.85,78.9,78.79,78.83,41600.0,60.6724,60.7109,60.6262,60.657,41600.0
2014-03-27 12:40:00,78.84,78.91,78.81,78.86,42300.0,60.6647,60.7185,60.6416,60.6801,42300.0
2014-03-27 12:50:00,78.85,78.89,78.74,78.89,45500.0,60.6724,60.7032,60.5877,60.7032,45500.0
2014-03-27 13:00:00,78.89,78.91,78.85,78.85,93500.0,60.7032,60.7185,60.6724,60.6724,93500.0
2014-03-27 13:10:00,78.84,78.86,78.79,78.85,55600.0,60.6647,60.6801,60.6262,60.6724,55600.0
2014-03-27 13:20:00,78.86,78.9,78.83,78.88,50800.0,60.6801,60.7109,60.657,60.6955,50800.0
2014-03-27 13:30:00,78.87,78.88,78.7,78.72,43100.0,60.6878,60.6955,60.557,60.5723,43100.0
2014-03-27 13:40:00,78.72,78.78,78.69,78.69,62200.0,60.5723,60.6185,60.5493,60.5493,62200.0
2014-03-27 13:50:00,78.69,78.75,78.64,78.73,75800.0,60.5493,60.5954,60.5108,60.58,75800.0
2014-03-27 14:00:00,78.73,78.76,78.63,78.71,111800.0,60.58,60.6031,60.5031,60.5647,111800.0
2014-03-27 14:10:00,78.71,78.77,78.63,78.65,107100.0,60.5647,60.6108,60.5031,60.5185,107100.0
2014-03-27 14:20:00,78.66,78.71,78.65,78.68,109600.0,60.5262,60.5647,60.5185,60.5416,109600.0
2014-03-27 14:30:00,78.69,78.7,78.59,78.64,103900.0,60.5493,60.557,60.4723,60.5108,103900.0
2014-03-27 14:40:00,78.64,78.7,78.63,78.69,100000.0,60.5108,60.557,60.5031,60.5493,100000.0
2014-03-27 14:50:00,78.68,78.71,78.63,78.66,106100.0,60.5416,60.5647,60.5031,60.5262,106100.0
2014-03-27 15:00:00,78.66,78.68,78.56,78.6,136000.0,60.5262,60.5416,60.4492,60.48,136000.0
2014-03-27 15:10:00,78.6,78.73,78.57,78.6,175500.0,60.48,60.58,60.4569,60.48,175500.0
2014-03-27 15:20:00,78.6,78.69,78.6,78.66,166800.0,60.48,60.5493,60.48,60.5262,166800.0
2014-03-27 15:30:00,78.66,78.68,78.59,78.67,237000.0,60.5262,60.5416,60.4723,60.5339,237000.0
2014-03-27 15:40:00,78.66,78.69,78.63,78.67,224000.0,60.5262,60.5493,60.5031,60.5339,224000.0
2014-03-27 15:50:00,78.67,78.75,78.63,78.68,329800.0,60.5339,60.5954,60.5031,60.5416,329800.0
2014-03-28 09:30:00,78.92,79.47,78.9,79.33,235200.0,60.7262,61.1494,60.7109,61.0417,235200.0
2014-03-28 09:40:00,79.35,79.5,79.23,79.31,142800.0,61.0571,61.1725,60.9648,61.0263,142800.0
2014-03-28 09:50:00,79.32,79.36,79.18,79.28,118500.0,61.034,61.0648,60.9263,61.0032,118500.0
2014-03-28 10:00:00,79.3,79.48,79.29,79.33,159200.0,61.0186,61.1571,61.0109,61.0417,159200.0
2014-03-28 10:10:00,79.33,79.43,79.3,79.35,120100.0,61.0417,61.1187,61.0186,61.0571,120100.0
2014-03-28 10:20:00,79.35,79.37,79.08,79.19,200700.0,61.0571,61.0725,60.8494,60.934,200700.0
2014-03-28 10:30:00,79.19,79.24,79.01,79.18,182800.0,60.934,60.9725,60.7955,60.9263,182800.0
2014-03-28 10:40:00,79.19,79.29,79.12,79.24,62300.0,60.934,61.0109,60.8801,60.9725,62300.0
2014-03-28 10:50:00,79.26,79.27,79.11,79.17,93800.0,60.9879,60.9956,60.8724,60.9186,93800.0
2014-03-28 11:00:00,79.18,79.2,79.12,79.15,56100.0,60.9263,60.9417,60.8801,60.9032,56100.0
2014-03-28 11:10:00,79.14,79.15,79.04,79.08,45700.0,60.8955,60.9032,60.8186,60.8494,45700.0
2014-03-28 11:20:00,79.09,79.14,79.01,79.03,51900.0,60.8571,60.8955,60.7955,60.8109,51900.0
2014-03-28 11:30:00,79.03,79.06,78.94,78.97,94300.0,60.8109,60.834,60.7416,60.7647,94300.0
2014-03-28 11:40:00,78.96,79.02,78.95,79.02,89200.0,60.757,60.8032,60.7493,60.8032,89200.0
2014-03-28 11:50:00,79.01,79.04,78.96,78.96,85100.0,60.7955,60.8186,60.757,60.757,85100.0
2014-03-28 12:00:00,78.97,79.0,78.85,78.95,97400.0,60.7647,60.7878,60.6724,60.7493,97400.0
2014-03-28 12:10:00,78.95,78.99,78.94,78.96,50700.0,60.7493,60.7801,60.7416,60.757,50700.0
2014-03-28 12:20:00,78.96,78.97,78.84,78.85,65300.0,60.757,60.7647,60.6647,60.6724,65300.0
2014-03-28 12:30:00,78.84,78.91,78.81,78.83,85100.0,60.6647,60.7185,60.6416,60.657,85100.0
2014-03-28 12:40:00,78.84,78.91,78.77,78.9,80900.0,60.6647,60.7185,60.6108,60.7109,80900.0
2014-03-28 12:50:00,78.9,78.92,78.86,78.87,61100.0,60.7109,60.7262,60.6801,60.6878,61100.0
2014-03-28 13:00:00,78.87,78.88,78.76,78.76,94700.0,60.6878,60.6955,60.6031,60.6031,94700.0
2014-03-28 13:10:00,78.76,78.77,78.66,78.73,100200.0,60.6031,60.6108,60.5262,60.58,100200.0
2014-03-28 13:20:00,78.73,78.8,78.71,78.79,128400.0,60.58,60.6339,60.5647,60.6262,128400.0
2014-03-28 13:30:00,78.8,78.91,78.77,78.87,63200.0,60.6339,60.7185,60.6108,60.6878,63200.0
2014-03-28 13:40:00,78.87,78.93,78.75,78.76,114400.0,60.6878,60.7339,60.5954,60.6031,114400.0
2014-03-28 13:50:00,78.76,78.81,78.71,78.79,81100.0,60.6031,60.6416,60.5647,60.6262,81100.0
2014-03-28 14:00:00,78.79,78.82,78.65,78.68,54300.0,60.6262,60.6493,60.5185,60.5416,54300.0
2014-03-28 14:10:00,78.68,78.68,78.53,78.58,81400.0,60.5416,60.5416,60.4262,60.4646,81400.0
2014-03-28 14:20:00,78.57,78.71,78.49,78.69,98000.0,60.4569,60.5647,60.3954,60.5493,98000.0
2014-03-28 14:30:00,78.7,78.75,78.68,78.7,76100.0,60.557,60.5954,60.5416,60.557,76100.0
2014-03-28 14:40:00,78.7,78.72,78.59,78.71,109100.0,60.557,60.5723,60.4723,60.5647,109100.0
2014-03-28 14:50:00,78.71,78.81,78.71,78.78,121400.0,60.5647,60.6416,60.5647,60.6185,121400.0
2014-03-28 15:00:00,78.79,78.81,78.68,78.72,133700.0,60.6262,60.6416,60.5416,60.5723,133700.0
2014-03-28 15:10:00,78.73,78.78,78.65,78.7,90300.0,60.58,60.6185,60.5185,60.557,90300.0
2014-03-28 15:20:00,78.7,78.71,78.66,78.7,115900.0,60.557,60.5647,60.5262,60.557,115900.0
2014-03-28 15:30:00,78.7,78.8,78.7,78.74,136700.0,60.557,60.6339,60.557,60.5877,136700.0
2014-03-28 15:40:00,78.75,78.8,78.71,78.73,187700.0,60.5954,60.6339,60.5647,60.58,187700.0
2014-03-28 15:50:00,78.74,78.76,78.68,78.71,507700.0,60.5877,60.6031,60.5416,60.5647,507700.0
2014-03-31 09:30:00,79.21,79.33,79.05,79.28,221400.0,60.9494,61.0417,60.8263,61.0032,221400.0
2014-03-31 09:40:00,79.27,79.28,79.01,79.03,144000.0,60.9956,61.0032,60.7955,60.8109,144000.0
2014-03-31 09:50:00,79.03,79.05,78.9,78.97,103000.0,60.8109,60.8263,60.7109,60.7647,103000.0
2014-03-31 10:00:00,78.98,79.01,78.89,78.89,135900.0,60.7724,60.7955,60.7032,60.7032,135900.0
2014-03-31 10:10:00,78.9,79.01,78.9,78.9,155800.0,60.7109,60.7955,60.7109,60.7109,155800.0
2014-03-31 10:20:00,78.92,78.96,78.87,78.94,87800.0,60.7262,60.757,60.6878,60.7416,87800.0
2014-03-31 10:30:00,78.94,78.97,78.91,78.93,90600.0,60.7416,60.7647,60.7185,60.7339,90600.0
2014-03-31 10:40:00,78.95,78.95,78.84,78.88,105200.0,60.7493,60.7493,60.6647,60.6955,105200.0
2014-03-31 10:50:00,78.88,78.96,78.87,78.91,89400.0,60.6955,60.757,60.6878,60.7185,89400.0
2014-03-31 11:00:00,78.92,78.94,78.86,78.89,70200.0,60.7262,60.7416,60.6801,60.7032,70200.0
2014-03-31 11:10:00,78.9,78.95,78.85,78.92,66000.0,60.7109,60.7493,60.6724,60.7262,66000.0
2014-03-31 11:20:00,78.91,79.0,78.87,78.98,135400.0,60.7185,60.7878,60.6878,60.7724,135400.0
2014-03-31 11:30:00,78.97,78.98,78.89,78.96,78100.0,60.7647,60.7724,60.7032,60.757,78100.0
2014-03-31 11:40:00,78.95,79.0,78.95,78.96,87800.0,60.7493,60.7878,60.7493,60.757,87800.0
2014-03-31 11:50:00,78.96,79.03,78.95,79.02,104500.0,60.757,60.8109,60.7493,60.8032,104500.0
2014-03-31 12:00:00,79.02,79.1,79.01,79.09,121700.0,60.8032,60.8647,60.7955,60.8571,121700.0
2014-03-31 12:10:00,79.09,79.1,78.99,79.03,115900.0,60.8571,60.8647,60.7801,60.8109,115900.0
2014-03-31 12:20:00,79.04,79.11,79.03,79.1,124400.0,60.8186,60.8724,60.8109,60.8647,124400.0
2014-03-31 12:30:00,79.09,79.18,79.09,79.11,139200.0,60.8571,60.9263,60.8571,60.8724,139200.0
2014-03-31 12:40:00,79.1,79.18,79.09,79.12,82500.0,60.8647,60.9263,60.8571,60.8801,82500.0
2014-03-31 12:50:00,79.12,79.15,79.08,79.15,44800.0,60.8801,60.9032,60.8494,60.9032,44800.0
2014-03-31 13:00:00,79.16,79.27,79.14,79.2,125900.0,60.9109,60.9956,60.8955,60.9417,125900.0
2014-03-31 13:10:00,79.2,79.21,79.12,79.13,108400.0,60.9417,60.9494,60.8801,60.8878,108400.0
2014-03-31 13:20:00,79.13,79.13,79.02,79.1,113000.0,60.8878,60.8878,60.8032,60.8647,113000.0
2014-03-31 13:30:00,79.1,79.12,79.01,79.04,61000.0,60.8647,60.8801,60.7955,60.8186,61000.0
2014-03-31 13:40:00,79.04,79.09,79.0,79.01,68600.0,60.8186,60.8571,60.7878,60.7955,68600.0
2014-03-31 13:50:00,79.0,79.05,78.99,79.0,86700.0,60.7878,60.8263,60.7801,60.7878,86700.0
2014-03-31 14:00:00,79.0,79.12,78.99,79.1,79800.0,60.7878,60.8801,60.7801,60.8647,79800.0
2014-03-31 14:10:00,79.09,79.16,79.08,79.09,84200.0,60.8571,60.9109,60.8494,60.8571,84200.0
2014-03-31 14:20:00,79.09,79.13,79.05,79.1,65900.0,60.8571,60.8878,60.8263,60.8647,65900.0
2014-03-31 14:30:00,79.09,79.14,79.08,79.11,69900.0,60.8571,60.8955,60.8494,60.8724,69900.0
2014-03-31 14:40:00,79.1,79.15,79.07,79.14,177300.0,60.8647,60.9032,60.8417,60.8955,177300.0
2014-03-31 14:50:00,79.14,79.15,79.1,79.12,133000.0,60.8955,60.9032,60.8647,60.8801,133000.0
2014-03-31 15:00:00,79.12,79.17,79.09,79.16,114600.0,60.8801,60.9186,60.8571,60.9109,114600.0
2014-03-31 15:10:00,79.16,79.18,79.12,79.14,91600.0,60.9109,60.9263,60.8801,60.8955,91600.0
2014-03-31 15:20:00,79.15,79.18,79.11,79.11,143200.0,60.9032,60.9263,60.8724,60.8724,143200.0
2014-03-31 15:30:00,79.12,79.16,79.09,79.11,189100.0,60.8801,60.9109,60.8571,60.8724,189100.0
2014-03-31 15:40:00,79.1,79.13,79.03,79.06,186100.0,60.8647,60.8878,60.8109,60.834,186100.0
2014-03-31 15:50:00,79.07,79.14,79.06,79.14,376200.0,60.8417,60.8955,60.834,60.8955,376200.0
2014-04-01 09:30:00,79.24,79.45,79.24,79.31,345100.0,60.9725,61.1341,60.9725,61.0263,345100.0
2014-04-01 09:40:00,79.32,79.47,79.29,79.47,237500.0,61.034,61.1494,61.0109,61.1494,237500.0
2014-04-01 09:50:00,79.45,79.75,79.45,79.73,263200.0,61.1341,61.3649,61.1341,61.3495,263200.0
2014-04-01 10:00:00,79.72,79.92,79.69,79.91,297800.0,61.3418,61.4957,61.3187,61.488,297800.0
2014-04-01 10:10:00,79.91,80.04,79.9,80.02,269000.0,61.488,61.588,61.4803,61.5727,269000.0
2014-04-01 10:20:00,80.02,80.1,80.0,80.05,188600.0,61.5727,61.6342,61.5573,61.5957,188600.0
2014-04-01 10:30:00,80.06,80.12,79.99,80.12,148900.0,61.6034,61.6496,61.5496,61.6496,148900.0
2014-04-01 10:40:00,80.13,80.29,80.11,80.23,175700.0,61.6573,61.7804,61.6419,61.7342,175700.0
2014-04-01 10:50:00,80.23,80.23,80.12,80.17,100700.0,61.7342,61.7342,61.6496,61.6881,100700.0
2014-04-01 11:00:00,80.17,80.24,80.17,80.19,124400.0,61.6881,61.7419,61.6881,61.7035,124400.0
2014-04-01 11:10:00,80.19,80.2,80.08,80.1,116900.0,61.7035,61.7112,61.6188,61.6342,116900.0
2014-04-01 11:20:00,80.1,80.11,79.95,79.99,73000.0,61.6342,61.6419,61.5188,61.5496,73000.0
2014-04-01 11:30:00,79.99,80.08,79.95,79.97,88500.0,61.5496,61.6188,61.5188,61.5342,88500.0
2014-04-01 11:40:00,79.98,80.0,79.91,79.98,92200.0,61.5419,61.5573,61.488,61.5419,92200.0
2014-04-01 11:50:00,79.98,80.01,79.94,79.96,105900.0,61.5419,61.565,61.5111,61.5265,105900.0
2014-04-01 12:00:00,79.97,79.98,79.81,79.83,87500.0,61.5342,61.5419,61.4111,61.4265,87500.0
2014-04-01 12:10:00,79.82,79.89,79.78,79.88,69300.0,61.4188,61.4726,61.388,61.4649,69300.0
2014-04-01 12:20:00,79.88,79.89,79.84,79.87,76500.0,61.4649,61.4726,61.4342,61.4572,76500.0
2014-04-01 12:30:00,79.88,79.88,79.76,79.8,93600.0,61.4649,61.4649,61.3726,61.4034,93600.0
2014-04-01 12:40:00,79.8,79.8,79.72,79.72,69700.0,61.4034,61.4034,61.3418,61.3418,69700.0
2014-04-01 12:50:00,79.72,79.75,79.67,79.67,71600.0,61.3418,61.3649,61.3033,61.3033,71600.0
2014-04-01 13:00:00,79.66,79.69,79.59,79.64,64300.0,61.2956,61.3187,61.2418,61.2803,64300.0
2014-04-01 13:10:00,79.63,79.68,79.57,79.62,44200.0,61.2726,61.311,61.2264,61.2649,44200.0
2014-04-01 13:20:00,79.62,79.71,79.61,79.7,44300.0,61.2649,61.3341,61.2572,61.3264,44300.0
2014-04-01 13:30:00,79.7,79.71,79.63,79.7,57700.0,61.3264,61.3341,61.2726,61.3264,57700.0
2014-04-01 13:40:00,79.71,79.71,79.66,79.7,61800.0,61.3341,61.3341,61.2956,61.3264,61800.0
2014-04-01 13:50:00,79.7,79.72,79.64,79.67,59400.0,61.3264,61.3418,61.2803,61.3033,59400.0
2014-04-01 14:00:00,79.68,79.68,79.6,79.64,42200.0,61.311,61.311,61.2495,61.2803,42200.0
2014-04-01 14:10:00,79.64,79.65,79.54,79.59,51400.0,61.2803,61.288,61.2033,61.2418,51400.0
2014-04-01 14:20:00,79.6,79.63,79.54,79.62,70200.0,61.2495,61.2726,61.2033,61.2649,70200.0
2014-04-01 14:30:00,79.61,79.61,79.55,79.59,82400.0,61.2572,61.2572,61.211,61.2418,82400.0
2014-04-01 14:40:00,79.61,79.68,79.61,79.65,60400.0,61.2572,61.311,61.2572,61.288,60400.0
2014-04-01 14:50:00,79.65,79.69,79.62,79.69,58800.0,61.288,61.3187,61.2649,61.3187,58800.0
2014-04-01 15:00:00,79.69,79.69,79.56,79.59,79400.0,61.3187,61.3187,61.2187,61.2418,79400.0
2014-04-01 15:10:00,79.59,79.62,79.48,79.49,207700.0,61.2418,61.2649,61.1571,61.1648,207700.0
2014-04-01 15:20:00,79.48,79.51,79.47,79.5,136500.0,61.1571,61.1802,61.1494,61.1725,136500.0
2014-04-01 15:30:00,79.5,79.51,79.46,79.48,316800.0,61.1725,61.1802,61.1418,61.1571,316800.0
2014-04-01 15:40:00,79.47,79.48,79.4,79.43,664000.0,61.1494,61.1571,61.0956,61.1187,664000.0
2014-04-01 15:50:00,79.44,79.48,79.38,79.39,471500.0,61.1264,61.1571,61.0802,61.0879,471500.0
2014-04-02 09:30:00,79.54,79.88,79.48,79.81,276800.0,61.2033,61.4649,61.1571,61.4111,276800.0
2014-04-02 09:40:00,79.81,79.97,79.79,79.85,135600.0,61.4111,61.5342,61.3957,61.4418,135600.0
2014-04-02 09:50:00,79.84,80.03,79.82,79.92,143700.0,61.4342,61.5803,61.4188,61.4957,143700.0
2014-04-02 10:00:00,79.91,80.29,79.91,80.29,169500.0,61.488,61.7804,61.488,61.7804,169500.0
2014-04-02 10:10:00,80.29,80.3,79.94,79.96,104400.0,61.7804,61.7881,61.5111,61.5265,104400.0
2014-04-02 10:20:00,79.96,80.17,79.96,80.17,48100.0,61.5265,61.6881,61.5265,61.6881,48100.0
2014-04-02 10:30:00,80.16,80.39,80.12,80.36,88300.0,61.6804,61.8574,61.6496,61.8343,88300.0
2014-04-02 10:40:00,80.36,80.44,80.35,80.41,102500.0,61.8343,61.8958,61.8266,61.8727,102500.0
2014-04-02 10:50:00,80.42,80.49,80.4,80.43,102000.0,61.8804,61.9343,61.8651,61.8881,102000.0
2014-04-02 11:00:00,80.44,80.47,80.32,80.35,68700.0,61.8958,61.9189,61.8035,61.8266,68700.0
2014-04-02 11:10:00,80.36,80.43,80.33,80.41,83600.0,61.8343,61.8881,61.8112,61.8727,83600.0
2014-04-02 11:20:00,80.41,80.55,80.4,80.49,95100.0,61.8727,61.9805,61.8651,61.9343,95100.0
2014-04-02 11:30:00,80.49,80.61,80.46,80.55,97100.0,61.9343,62.0266,61.9112,61.9805,97100.0
2014-04-02 11:40:00,80.54,80.67,80.54,80.63,101200.0,61.9728,62.0728,61.9728,62.042,101200.0
2014-04-02 11:50:00,80.62,80.76,80.62,80.68,74100.0,62.0343,62.1421,62.0343,62.0805,74100.0
2014-04-02 12:00:00,80.69,80.7,80.49,80.51,81000.0,62.0882,62.0959,61.9343,61.9497,81000.0
2014-04-02 12:10:00,80.52,80.53,80.41,80.45,89000.0,61.9574,61.9651,61.8727,61.9035,89000.0
2014-04-02 12:20:00,80.45,80.55,80.44,80.53,47600.0,61.9035,61.9805,61.8958,61.9651,47600.0
2014-04-02 12:30:00,80.52,80.54,80.47,80.53,30300.0,61.9574,61.9728,61.9189,61.9651,30300.0
2014-04-02 12:40:00,80.52,80.55,80.47,80.49,24800.0,61.9574,61.9805,61.9189,61.9343,24800.0
2014-04-02 12:50:00,80.49,80.5,80.41,80.42,28500.0,61.9343,61.942,61.8727,61.8804,28500.0
2014-04-02 13:00:00,80.43,80.48,80.39,80.43,41000.0,61.8881,61.9266,61.8574,61.8881,41000.0
2014-04-02 13:10:00,80.43,80.44,80.37,80.4,33100.0,61.8881,61.8958,61.842,61.8651,33100.0
2014-04-02 13:20:00,80.39,80.4,80.23,80.27,171300.0,61.8574,61.8651,61.7342,61.765,171300.0
2014-04-02 13:30:00,80.29,80.3,80.15,80.23,131600.0,61.7804,61.7881,61.6727,61.7342,131600.0
2014-04-02 13:40:00,80.23,80.24,80.14,80.21,58900.0,61.7342,61.7419,61.665,61.7189,58900.0
2014-04-02 13:50:00,80.22,80.25,80.11,80.11,78600.0,61.7265,61.7496,61.6419,61.6419,78600.0
2014-04-02 14:00:00,80.11,80.13,80.02,80.02,115600.0,61.6419,61.6573,61.5727,61.5727,115600.0
2014-04-02 14:10:00,80.03,80.03,79.95,79.99,174400.0,61.5803,61.5803,61.5188,61.5496,174400.0
2014-04-02 14:20:00,79.99,80.03,79.97,80.0,42500.0,61.5496,61.5803,61.5342,61.5573,42500.0
2014-04-02 14:30:00,79.99,80.02,79.94,79.95,74100.0,61.5496,61.5727,61.5111,61.5188,74100.0
2014-04-02 14:40:00,79.95,80.03,79.95,80.01,218700.0,61.5188,61.5803,61.5188,61.565,218700.0
2014-04-02 14:50:00,80.0,80.05,79.98,80.02,164300.0,61.5573,61.5957,61.5419,61.5727,164300.0
2014-04-02 15:00:00,80.03,80.06,79.98,79.99,278400.0,61.5803,61.6034,61.5419,61.5496,278400.0
2014-04-02 15:10:00,80.01,80.12,80.01,80.06,158700.0,61.565,61.6496,61.565,61.6034,158700.0
2014-04-02 15:20:00,80.06,80.11,80.0,80.08,288500.0,61.6034,61.6419,61.5573,61.6188,288500.0
2014-04-02 15:30:00,80.09,80.11,80.02,80.07,468500.0,61.6265,61.6419,61.5727,61.6111,468500.0
2014-04-02 15:40:00,80.07,80.18,80.07,80.14,346000.0,61.6111,61.6958,61.6111,61.665,346000.0
2014-04-02 15:50:00,80.14,80.14,79.93,79.96,717800.0,61.665,61.665,61.5034,61.5265,717800.0
2014-04-03 09:30:00,79.95,80.02,79.69,79.85,218700.0,61.5188,61.5727,61.3187,61.4418,218700.0
2014-04-03 09:40:00,79.84,79.95,79.81,79.81,114300.0,61.4342,61.5188,61.4111,61.4111,114300.0
2014-04-03 09:50:00,79.82,79.94,79.8,79.89,155600.0,61.4188,61.5111,61.4034,61.4726,155600.0
2014-04-03 10:00:00,79.88,79.89,79.62,79.62,145400.0,61.4649,61.4726,61.2649,61.2649,145400.0
2014-04-03 10:10:00,79.62,79.74,79.56,79.73,128200.0,61.2649,61.3572,61.2187,61.3495,128200.0
2014-04-03 10:20:00,79.73,79.8,79.69,79.71,139300.0,61.3495,61.4034,61.3187,61.3341,139300.0
2014-04-03 10:30:00,79.72,79.77,79.67,79.67,117700.0,61.3418,61.3803,61.3033,61.3033,117700.0
2014-04-03 10:40:00,79.67,79.76,79.65,79.66,117800.0,61.3033,61.3726,61.288,61.2956,117800.0
2014-04-03 10:50:00,79.65,79.67,79.56,79.61,127400.0,61.288,61.3033,61.2187,61.2572,127400.0
2014-04-03 11:00:00,79.62,79.63,79.55,79.6,107400.0,61.2649,61.2726,61.211,61.2495,107400.0
2014-04-03 11:10:00,79.61,79.64,79.59,79.59,99600.0,61.2572,61.2803,61.2418,61.2418,99600.0
2014-04-03 11:20:00,79.59,79.63,79.57,79.6,99700.0,61.2418,61.2726,61.2264,61.2495,99700.0
2014-04-03 11:30:00,79.6,79.79,79.59,79.79,80900.0,61.2495,61.3957,61.2418,61.3957,80900.0
2014-04-03 11:40:00,79.79,79.81,79.67,79.69,99500.0,61.3957,61.4111,61.3033,61.3187,99500.0
2014-04-03 11:50:00,79.69,79.76,79.61,79.69,51700.0,61.3187,61.3726,61.2572,61.3187,51700.0
2014-04-03 12:00:00,79.69,79.73,79.62,79.7,95400.0,61.3187,61.3495,61.2649,61.3264,95400.0
2014-04-03 12:10:00,79.7,79.71,79.61,79.62,79700.0,61.3264,61.3341,61.2572,61.2649,79700.0
2014-04-03 12:20:00,79.63,79.72,79.62,79.72,48200.0,61.2726,61.3418,61.2649,61.3418,48200.0
2014-04-03 12:30:00,79.72,79.72,79.6,79.62,57800.0,61.3418,61.3418,61.2495,61.2649,57800.0
2014-04-03 12:40:00,79.61,79.63,79.55,79.56,63900.0,61.2572,61.2726,61.211,61.2187,63900.0
2014-04-03 12:50:00,79.55,79.57,79.5,79.5,92700.0,61.211,61.2264,61.1725,61.1725,92700.0
2014-04-03 13:00:00,79.5,79.51,79.48,79.48,78900.0,61.1725,61.1802,61.1571,61.1571,78900.0
2014-04-03 13:10:00,79.48,79.52,79.46,79.48,122500.0,61.1571,61.1879,61.1418,61.1571,122500.0
2014-04-03 13:20:00,79.48,79.55,79.48,79.5,112900.0,61.1571,61.211,61.1571,61.1725,112900.0
2014-04-03 13:30:00,79.5,79.51,79.48,79.48,82200.0,61.1725,61.1802,61.1571,61.1571,82200.0
2014-04-03 13:40:00,79.49,79.53,79.48,79.49,89900.0,61.1648,61.1956,61.1571,61.1648,89900.0
2014-04-03 13:50:00,79.48,79.49,79.39,79.39,86900.0,61.1571,61.1648,61.0879,61.0879,86900.0
2014-04-03 14:00:00,79.4,79.41,79.28,79.29,101700.0,61.0956,61.1033,61.0032,61.0109,101700.0
2014-04-03 14:10:00,79.29,79.31,79.24,79.25,98300.0,61.0109,61.0263,60.9725,60.9802,98300.0
2014-04-03 14:20:00,79.25,79.26,79.18,79.18,119100.0,60.9802,60.9879,60.9263,60.9263,119100.0
2014-04-03 14:30:00,79.18,79.18,78.99,79.02,219300.0,60.9263,60.9263,60.7801,60.8032,219300.0
2014-04-03 14:40:00,79.02,79.1,78.98,78.98,162400.0,60.8032,60.8647,60.7724,60.7724,162400.0
2014-04-03 14:50:00,78.98,79.15,78.98,79.13,159000.0,60.7724,60.9032,60.7724,60.8878,159000.0
2014-04-03 15:00:00,79.14,79.3,79.14,79.3,104100.0,60.8955,61.0186,60.8955,61.0186,104100.0
2014-04-03 15:10:00,79.3,79.34,79.24,79.32,114300.0,61.0186,61.0494,60.9725,61.034,114300.0
2014-04-03 15:20:00,79.32,79.48,79.29,79.48,144000.0,61.034,61.1571,61.0109,61.1571,144000.0
2014-04-03 15:30:00,79.47,79.5,79.44,79.49,118900.0,61.1494,61.1725,61.1264,61.1648,118900.0
2014-04-03 15:40:00,79.49,79.54,79.45,79.46,124100.0,61.1648,61.2033,61.1341,61.1418,124100.0
2014-04-03 15:50:00,79.47,79.48,79.38,79.39,260900.0,61.1494,61.1571,61.0802,61.0879,260900.0
2014-04-04 09:30:00,79.64,79.68,79.21,79.53,195800.0,61.2803,61.311,60.9494,61.1956,195800.0
2014-04-04 09:40:00,79.54,79.57,79.4,79.47,91300.0,61.2033,61.2264,61.0956,61.1494,91300.0
2014-04-04 09:50:00,79.47,79.47,79.31,79.31,94900.0,61.1494,61.1494,61.0263,61.0263,94900.0
2014-04-04 10:00:00,79.31,79.39,79.23,79.37,184100.0,61.0263,61.0879,60.9648,61.0725,184100.0
2014-04-04 10:10:00,79.38,79.39,79.25,79.38,113900.0,61.0802,61.0879,60.9802,61.0802,113900.0
2014-04-04 10:20:00,79.37,79.54,79.3,79.53,100000.0,61.0725,61.2033,61.0186,61.1956,100000.0
2014-04-04 10:30:00,79.53,79.69,79.53,79.58,118100.0,61.1956,61.3187,61.1956,61.2341,118100.0
2014-04-04 10:40:00,79.58,79.61,79.49,79.56,71700.0,61.2341,61.2572,61.1648,61.2187,71700.0
2014-04-04 10:50:00,79.56,79.7,79.56,79.65,77000.0,61.2187,61.3264,61.2187,61.288,77000.0
2014-04-04 11:00:00,79.63,79.65,79.35,79.35,73400.0,61.2726,61.288,61.0571,61.0571,73400.0
2014-04-04 11:10:00,79.37,79.47,79.36,79.4,58400.0,61.0725,61.1494,61.0648,61.0956,58400.0
2014-04-04 11:20:00,79.38,79.43,79.28,79.31,66900.0,61.0802,61.1187,61.0032,61.0263,66900.0
2014-04-04 11:30:00,79.3,79.5,79.3,79.46,99200.0,61.0186,61.1725,61.0186,61.1418,99200.0
2014-04-04 11:40:00,79.47,79.47,79.15,79.15,145300.0,61.1494,61.1494,60.9032,60.9032,145300.0
2014-04-04 11:50:00,79.16,79.18,79.05,79.11,114700.0,60.9109,60.9263,60.8263,60.8724,114700.0
2014-04-04 12:00:00,79.1,79.12,78.81,78.84,133300.0,60.8647,60.8801,60.6416,60.6647,133300.0
2014-04-04 12:10:00,78.84,78.85,78.7,78.72,135100.0,60.6647,60.6724,60.557,60.5723,135100.0
2014-04-04 12:20:00,78.72,78.81,78.69,78.7,106100.0,60.5723,60.6416,60.5493,60.557,106100.0
2014-04-04 12:30:00,78.71,78.79,78.68,78.72,96100.0,60.5647,60.6262,60.5416,60.5723,96100.0
2014-04-04 12:40:00,78.72,78.75,78.57,78.59,68100.0,60.5723,60.5954,60.4569,60.4723,68100.0
2014-04-04 12:50:00,78.59,78.62,78.49,78.53,64800.0,60.4723,60.4954,60.3954,60.4262,64800.0
2014-04-04 13:00:00,78.52,78.84,78.51,78.84,105900.0,60.4185,60.6647,60.4108,60.6647,105900.0
2014-04-04 13:10:00,78.85,78.96,78.83,78.95,107500.0,60.6724,60.757,60.657,60.7493,107500.0
2014-04-04 13:20:00,78.95,78.98,78.89,78.89,96600.0,60.7493,60.7724,60.7032,60.7032,96600.0
2014-04-04 13:30:00,78.88,79.02,78.86,79.0,100000.0,60.6955,60.8032,60.6801,60.7878,100000.0
2014-04-04 13:40:00,78.99,79.02,78.94,79.0,133200.0,60.7801,60.8032,60.7416,60.7878,133200.0
2014-04-04 13:50:00,78.99,79.02,78.84,78.85,73300.0,60.7801,60.8032,60.6647,60.6724,73300.0
2014-04-04 14:00:00,78.86,78.9,78.71,78.71,71600.0,60.6801,60.7109,60.5647,60.5647,71600.0
2014-04-04 14:10:00,78.71,78.91,78.71,78.85,65600.0,60.5647,60.7185,60.5647,60.6724,65600.0
2014-04-04 14:20:00,78.85,78.87,78.77,78.8,162000.0,60.6724,60.6878,60.6108,60.6339,162000.0
2014-04-04 14:30:00,78.8,78.85,78.69,78.71,122600.0,60.6339,60.6724,60.5493,60.5647,122600.0
2014-04-04 14:40:00,78.7,78.84,78.7,78.79,174100.0,60.557,60.6647,60.557,60.6262,174100.0
2014-04-04 14:50:00,78.79,78.86,78.76,78.86,238400.0,60.6262,60.6801,60.6031,60.6801,238400.0
2014-04-04 15:00:00,78.86,78.86,78.72,78.74,166100.0,60.6801,60.6801,60.5723,60.5877,166100.0
2014-04-04 15:10:00,78.74,78.9,78.74,78.9,249800.0,60.5877,60.7109,60.5877,60.7109,249800.0
2014-04-04 15:20:00,78.89,78.95,78.89,78.94,246500.0,60.7032,60.7493,60.7032,60.7416,246500.0
2014-04-04 15:30:00,78.94,78.95,78.8,78.8,188400.0,60.7416,60.7493,60.6339,60.6339,188400.0
2014-04-04 15:40:00,78.79,78.82,78.67,78.81,318400.0,60.6262,60.6493,60.5339,60.6416,318400.0
2014-04-04 15:50:00,78.8,78.81,78.6,78.73,710800.0,60.6339,60.6416,60.48,60.58,710800.0
2014-04-07 09:30:00,78.69,78.69,78.06,78.27,313100.0,60.5493,60.5493,60.0645,60.2261,313100.0
2014-04-07 09:40:00,78.28,78.31,78.1,78.22,173100.0,60.2338,60.2569,60.0953,60.1876,173100.0
2014-04-07 09:50:00,78.22,78.22,77.74,77.86,295900.0,60.1876,60.1876,59.8183,59.9106,295900.0
2014-04-07 10:00:00,77.87,77.88,77.6,77.64,255700.0,59.9183,59.926,59.7105,59.7413,255700.0
2014-04-07 10:10:00,77.65,77.68,77.56,77.6,455400.0,59.749,59.7721,59.6798,59.7105,455400.0
2014-04-07 10:20:00,77.6,77.61,77.37,77.48,316800.0,59.7105,59.7182,59.5336,59.6182,316800.0
2014-04-07 10:30:00,77.48,77.52,77.1,77.1,494600.0,59.6182,59.649,59.3258,59.3258,494600.0
2014-04-07 10:40:00,77.12,77.34,77.07,77.23,257100.0,59.3412,59.5105,59.3027,59.4258,257100.0
2014-04-07 10:50:00,77.23,77.26,77.05,77.07,192900.0,59.4258,59.4489,59.2873,59.3027,192900.0
2014-04-07 11:00:00,77.08,77.14,77.03,77.12,177500.0,59.3104,59.3566,59.272,59.3412,177500.0
2014-04-07 11:10:00,77.12,77.28,77.1,77.27,204900.0,59.3412,59.4643,59.3258,59.4566,204900.0
2014-04-07 11:20:00,77.27,77.34,77.24,77.24,168800.0,59.4566,59.5105,59.4335,59.4335,168800.0
2014-04-07 11:30:00,77.25,77.48,77.23,77.44,130500.0,59.4412,59.6182,59.4258,59.5874,130500.0
2014-04-07 11:40:00,77.43,77.5,77.4,77.41,99100.0,59.5797,59.6336,59.5567,59.5643,99100.0
2014-04-07 11:50:00,77.41,77.5,77.35,77.47,97600.0,59.5643,59.6336,59.5182,59.6105,97600.0
2014-04-07 12:00:00,77.47,77.54,77.38,77.39,254400.0,59.6105,59.6644,59.5413,59.549,254400.0
2014-04-07 12:10:00,77.4,77.4,77.2,77.22,243900.0,59.5567,59.5567,59.4028,59.4182,243900.0
2014-04-07 12:20:00,77.23,77.24,77.17,77.22,141700.0,59.4258,59.4335,59.3797,59.4182,141700.0
2014-04-07 12:30:00,77.22,77.32,77.17,77.3,149400.0,59.4182,59.4951,59.3797,59.4797,149400.0
2014-04-07 12:40:00,77.3,77.44,77.3,77.35,134600.0,59.4797,59.5874,59.4797,59.5182,134600.0
2014-04-07 12:50:00,77.35,77.5,77.34,77.5,109300.0,59.5182,59.6336,59.5105,59.6336,109300.0
2014-04-07 13:00:00,77.49,77.53,77.33,77.34,192500.0,59.6259,59.6567,59.5028,59.5105,192500.0
2014-04-07 13:10:00,77.34,77.41,77.32,77.39,120300.0,59.5105,59.5643,59.4951,59.549,120300.0
2014-04-07 13:20:00,77.39,77.54,77.39,77.42,171800.0,59.549,59.6644,59.549,59.572,171800.0
2014-04-07 13:30:00,77.42,77.45,77.37,77.44,132900.0,59.572,59.5951,59.5336,59.5874,132900.0
2014-04-07 13:40:00,77.43,77.49,77.37,77.43,159300.0,59.5797,59.6259,59.5336,59.5797,159300.0
2014-04-07 13:50:00,77.44,77.5,77.44,77.5,128300.0,59.5874,59.6336,59.5874,59.6336,128300.0
2014-04-07 14:00:00,77.5,77.51,77.43,77.46,159300.0,59.6336,59.6413,59.5797,59.6028,159300.0
2014-04-07 14:10:00,77.46,77.47,77.33,77.39,248000.0,59.6028,59.6105,59.5028,59.549,248000.0
2014-04-07 14:20:00,77.39,77.4,77.22,77.22,182800.0,59.549,59.5567,59.4182,59.4182,182800.0
2014-04-07 14:30:00,77.23,77.29,77.08,77.27,289200.0,59.4258,59.472,59.3104,59.4566,289200.0
2014-04-07 14:40:00,77.28,77.44,77.27,77.43,228100.0,59.4643,59.5874,59.4566,59.5797,228100.0
2014-04-07 14:50:00,77.42,77.52,77.41,77.42,214100.0,59.572,59.649,59.5643,59.572,214100.0
2014-04-07 15:00:00,77.42,77.42,77.33,77.39,297600.0,59.572,59.572,59.5028,59.549,297600.0
2014-04-07 15:10:00,77.39,77.51,77.34,77.46,262800.0,59.549,59.6413,59.5105,59.6028,262800.0
2014-04-07 15:20:00,77.46,77.48,77.4,77.45,203000.0,59.6028,59.6182,59.5567,59.5951,203000.0
2014-04-07 15:30:00,77.45,77.46,77.36,77.39,245500.0,59.5951,59.6028,59.5259,59.549,245500.0
2014-04-07 15:40:00,77.39,77.39,77.25,77.28,426100.0,59.549,59.549,59.4412,59.4643,426100.0
2014-04-07 15:50:00,77.27,77.28,77.12,77.14,971800.0,59.4566,59.4643,59.3412,59.3566,971800.0
2014-04-08 09:30:00,76.91,77.28,76.42,77.2,510100.0,59.1796,59.4643,58.8026,59.4028,510100.0
2014-04-08 09:40:00,77.2,77.28,77.09,77.09,189000.0,59.4028,59.4643,59.3181,59.3181,189000.0
2014-04-08 09:50:00,77.1,77.28,76.91,77.22,162000.0,59.3258,59.4643,59.1796,59.4182,162000.0
2014-04-08 10:00:00,77.22,77.34,77.19,77.3,198800.0,59.4182,59.5105,59.3951,59.4797,198800.0
2014-04-08 10:10:00,77.3,77.35,77.23,77.23,113600.0,59.4797,59.5182,59.4258,59.4258,113600.0
2014-04-08 10:20:00,77.23,77.28,77.07,77.11,187900.0,59.4258,59.4643,59.3027,59.3335,187900.0
2014-04-08 10:30:00,77.1,77.26,77.08,77.25,97000.0,59.3258,59.4489,59.3104,59.4412,97000.0
2014-04-08 10:40:00,77.26,77.29,77.08,77.08,101700.0,59.4489,59.472,59.3104,59.3104,101700.0
2014-04-08 10:50:00,77.08,77.28,77.08,77.21,58100.0,59.3104,59.4643,59.3104,59.4105,58100.0
2014-04-08 11:00:00,77.22,77.34,77.22,77.33,89100.0,59.4182,59.5105,59.4182,59.5028,89100.0
2014-04-08 11:10:00,77.33,77.44,77.28,77.42,204800.0,59.5028,59.5874,59.4643,59.572,204800.0
2014-04-08 11:20:00,77.42,77.44,77.33,77.34,99500.0,59.572,59.5874,59.5028,59.5105,99500.0
2014-04-08 11:30:00,77.34,77.36,77.24,77.26,100600.0,59.5105,59.5259,59.4335,59.4489,100600.0
2014-04-08 11:40:00,77.27,77.35,77.18,77.21,54800.0,59.4566,59.5182,59.3874,59.4105,54800.0
2014-04-08 11:50:00,77.22,77.33,77.22,77.3,69500.0,59.4182,59.5028,59.4182,59.4797,69500.0
2014-04-08 12:00:00,77.3,77.3,77.19,77.2,56100.0,59.4797,59.4797,59.3951,59.4028,56100.0
2014-04-08 12:10:00,77.2,77.35,77.2,77.35,84400.0,59.4028,59.5182,59.4028,59.5182,84400.0
2014-04-08 12:20:00,77.34,77.41,77.28,77.4,162400.0,59.5105,59.5643,59.4643,59.5567,162400.0
2014-04-08 12:30:00,77.41,77.41,77.25,77.25,122000.0,59.5643,59.5643,59.4412,59.4412,122000.0
2014-04-08 12:40:00,77.25,77.25,77.04,77.15,95100.0,59.4412,59.4412,59.2796,59.3643,95100.0
2014-04-08 12:50:00,77.16,77.16,77.04,77.06,73500.0,59.372,59.372,59.2796,59.295,73500.0
2014-04-08 13:00:00,77.06,77.12,76.99,77.0,81100.0,59.295,59.3412,59.2412,59.2489,81100.0
2014-04-08 13:10:00,77.01,77.04,76.9,76.93,231600.0,59.2566,59.2796,59.1719,59.195,231600.0
2014-04-08 13:20:00,76.92,77.1,76.9,77.08,260800.0,59.1873,59.3258,59.1719,59.3104,260800.0
2014-04-08 13:30:00,77.09,77.1,76.99,77.0,134300.0,59.3181,59.3258,59.2412,59.2489,134300.0
2014-04-08 13:40:00,76.99,77.03,76.78,76.81,215800.0,59.2412,59.272,59.0796,59.1027,215800.0
2014-04-08 13:50:00,76.8,77.01,76.79,77.0,397400.0,59.095,59.2566,59.0873,59.2489,397400.0
2014-04-08 14:00:00,77.0,77.04,76.95,77.0,184100.0,59.2489,59.2796,59.2104,59.2489,184100.0
2014-04-08 14:10:00,77.0,77.09,76.99,77.07,192200.0,59.2489,59.3181,59.2412,59.3027,192200.0
2014-04-08 14:20:00,77.08,77.2,77.07,77.09,131300.0,59.3104,59.4028,59.3027,59.3181,131300.0
2014-04-08 14:30:00,77.09,77.15,77.04,77.09,159100.0,59.3181,59.3643,59.2796,59.3181,159100.0
2014-04-08 14:40:00,77.1,77.12,76.96,77.07,275000.0,59.3258,59.3412,59.2181,59.3027,275000.0
2014-04-08 14:50:00,77.07,77.12,77.0,77.04,110800.0,59.3027,59.3412,59.2489,59.2796,110800.0
2014-04-08 15:00:00,77.04,77.05,76.97,76.99,100500.0,59.2796,59.2873,59.2258,59.2412,100500.0
2014-04-08 15:10:00,76.98,77.01,76.9,76.93,142300.0,59.2335,59.2566,59.1719,59.195,142300.0
2014-04-08 15:20:00,76.93,77.08,76.92,77.06,99300.0,59.195,59.3104,59.1873,59.295,99300.0
2014-04-08 15:30:00,77.06,77.13,77.04,77.13,132600.0,59.295,59.3489,59.2796,59.3489,132600.0
2014-04-08 15:40:00,77.13,77.27,77.11,77.23,267000.0,59.3489,59.4566,59.3335,59.4258,267000.0
2014-04-08 15:50:00,77.23,77.24,77.1,77.11,465600.0,59.4258,59.4335,59.3258,59.3335,465600.0
2014-04-09 09:30:00,77.24,77.75,77.17,77.41,581800.0,59.4335,59.826,59.3797,59.5643,581800.0
2014-04-09 09:40:00,77.42,77.51,77.3,77.39,250100.0,59.572,59.6413,59.4797,59.549,250100.0
2014-04-09 09:50:00,77.4,77.51,77.31,77.39,155500.0,59.5567,59.6413,59.4874,59.549,155500.0
2014-04-09 10:00:00,77.38,77.47,77.31,77.34,125100.0,59.5413,59.6105,59.4874,59.5105,125100.0
2014-04-09 10:10:00,77.34,77.4,77.21,77.36,114800.0,59.5105,59.5567,59.4105,59.5259,114800.0
2014-04-09 10:20:00,77.36,77.54,77.36,77.43,161700.0,59.5259,59.6644,59.5259,59.5797,161700.0
2014-04-09 10:30:00,77.42,77.51,77.41,77.47,121800.0,59.572,59.6413,59.5643,59.6105,121800.0
2014-04-09 10:40:00,77.47,77.54,77.35,77.41,113900.0,59.6105,59.6644,59.5182,59.5643,113900.0
2014-04-09 10:50:00,77.41,77.54,77.4,77.49,143700.0,59.5643,59.6644,59.5567,59.6259,143700.0
2014-04-09 11:00:00,77.49,77.5,77.4,77.41,99000.0,59.6259,59.6336,59.5567,59.5643,99000.0
2014-04-09 11:10:00,77.4,77.41,77.28,77.28,55200.0,59.5567,59.5643,59.4643,59.4643,55200.0
2014-04-09 11:20:00,77.28,77.3,77.18,77.21,67700.0,59.4643,59.4797,59.3874,59.4105,67700.0
2014-04-09 11:30:00,77.2,77.32,77.14,77.31,123300.0,59.4028,59.4951,59.3566,59.4874,123300.0
2014-04-09 11:40:00,77.31,77.48,77.31,77.46,124100.0,59.4874,59.6182,59.4874,59.6028,124100.0
2014-04-09 11:50:00,77.46,77.65,77.4,77.55,99500.0,59.6028,59.749,59.5567,59.6721,99500.0
2014-04-09 12:00:00,77.54,77.68,77.54,77.55,144600.0,59.6644,59.7721,59.6644,59.6721,144600.0
2014-04-09 12:10:00,77.55,77.61,77.4,77.41,115100.0,59.6721,59.7182,59.5567,59.5643,115100.0
2014-04-09 12:20:00,77.42,77.5,77.4,77.46,83700.0,59.572,59.6336,59.5567,59.6028,83700.0
2014-04-09 12:30:00,77.46,77.56,77.45,77.52,93200.0,59.6028,59.6798,59.5951,59.649,93200.0
2014-04-09 12:40:00,77.52,77.58,77.5,77.5,120300.0,59.649,59.6952,59.6336,59.6336,120300.0
2014-04-09 12:50:00,77.51,77.54,77.5,77.5,74800.0,59.6413,59.6644,59.6336,59.6336,74800.0
2014-04-09 13:00:00,77.51,77.65,77.51,77.65,55600.0,59.6413,59.749,59.6413,59.749,55600.0
2014-04-09 13:10:00,77.65,77.75,77.6,77.75,83200.0,59.749,59.826,59.7105,59.826,83200.0
2014-04-09 13:20:00,77.75,77.85,77.7,77.7,75900.0,59.826,59.9029,59.7875,59.7875,75900.0
2014-04-09 13:30:00,77.7,77.73,77.65,77.7,127500.0,59.7875,59.8106,59.749,59.7875,127500.0
2014-04-09 13:40:00,77.7,77.73,77.56,77.56,94100.0,59.7875,59.8106,59.6798,59.6798,94100.0
2014-04-09 13:50:00,77.56,77.56,77.43,77.45,106100.0,59.6798,59.6798,59.5797,59.5951,106100.0
2014-04-09 14:00:00,77.45,77.83,77.45,77.8,211100.0,59.5951,59.8875,59.5951,59.8644,211100.0
2014-04-09 14:10:00,77.8,77.84,77.67,77.7,198900.0,59.8644,59.8952,59.7644,59.7875,198900.0
2014-04-09 14:20:00,77.7,77.88,77.69,77.69,112000.0,59.7875,59.926,59.7798,59.7798,112000.0
2014-04-09 14:30:00,77.7,77.76,77.67,77.73,108400.0,59.7875,59.8337,59.7644,59.8106,108400.0
2014-04-09 14:40:00,77.73,77.84,77.71,77.83,104600.0,59.8106,59.8952,59.7952,59.8875,104600.0
2014-04-09 14:50:00,77.82,77.93,77.82,77.85,270200.0,59.8798,59.9645,59.8798,59.9029,270200.0
2014-04-09 15:00:00,77.85,77.89,77.81,77.85,121100.0,59.9029,59.9337,59.8721,59.9029,121100.0
2014-04-09 15:10:00,77.85,77.87,77.8,77.83,107400.0,59.9029,59.9183,59.8644,59.8875,107400.0
2014-04-09 15:20:00,77.84,77.86,77.73,77.73,151400.0,59.8952,59.9106,59.8106,59.8106,151400.0
2014-04-09 15:30:00,77.74,77.86,77.72,77.83,169000.0,59.8183,59.9106,59.8029,59.8875,169000.0
2014-04-09 15:40:00,77.83,77.86,77.75,77.75,482100.0,59.8875,59.9106,59.826,59.826,482100.0
2014-04-09 15:50:00,77.76,77.78,77.65,77.75,996600.0,59.8337,59.8491,59.749,59.826,996600.0
2014-04-10 09:30:00,77.62,77.98,77.5,77.94,184500.0,59.7259,60.0029,59.6336,59.9722,184500.0
2014-04-10 09:40:00,77.95,78.22,77.9,78.01,173700.0,59.9799,60.1876,59.9414,60.026,173700.0
2014-04-10 09:50:00,78.01,78.05,77.79,77.94,107600.0,60.026,60.0568,59.8567,59.9722,107600.0
2014-04-10 10:00:00,77.95,77.95,77.7,77.81,102800.0,59.9799,59.9799,59.7875,59.8721,102800.0
2014-04-10 10:10:00,77.81,77.85,77.71,77.75,70200.0,59.8721,59.9029,59.7952,59.826,70200.0
2014-04-10 10:20:00,77.75,77.92,77.63,77.9,128900.0,59.826,59.9568,59.7336,59.9414,128900.0
2014-04-10 10:30:00,77.9,77.96,77.83,77.93,52700.0,59.9414,59.9876,59.8875,59.9645,52700.0
2014-04-10 10:40:00,77.91,77.91,77.74,77.74,59400.0,59.9491,59.9491,59.8183,59.8183,59400.0
2014-04-10 10:50:00,77.75,77.76,77.55,77.56,60400.0,59.826,59.8337,59.6721,59.6798,60400.0
2014-04-10 11:00:00,77.55,77.55,77.46,77.55,91600.0,59.6721,59.6721,59.6028,59.6721,91600.0
2014-04-10 11:10:00,77.55,77.62,77.5,77.6,124700.0,59.6721,59.7259,59.6336,59.7105,124700.0
2014-04-10 11:20:00,77.59,77.61,77.45,77.46,94900.0,59.7029,59.7182,59.5951,59.6028,94900.0
2014-04-10 11:30:00,77.45,77.52,77.3,77.5,177500.0,59.5951,59.649,59.4797,59.6336,177500.0
2014-04-10 11:40:00,77.5,77.55,77.45,77.46,98900.0,59.6336,59.6721,59.5951,59.6028,98900.0
2014-04-10 11:50:00,77.45,77.51,77.36,77.36,86600.0,59.5951,59.6413,59.5259,59.5259,86600.0
2014-04-10 12:00:00,77.36,77.37,77.18,77.28,112500.0,59.5259,59.5336,59.3874,59.4643,112500.0
2014-04-10 12:10:00,77.27,77.44,77.18,77.42,158500.0,59.4566,59.5874,59.3874,59.572,158500.0
2014-04-10 12:20:00,77.43,77.46,77.39,77.39,98600.0,59.5797,59.6028,59.549,59.549,98600.0
2014-04-10 12:30:00,77.39,77.46,77.37,77.37,84800.0,59.549,59.6028,59.5336,59.5336,84800.0
2014-04-10 12:40:00,77.36,77.36,77.23,77.31,51800.0,59.5259,59.5259,59.4258,59.4874,51800.0
2014-04-10 12:50:00,77.31,77.35,77.28,77.28,71400.0,59.4874,59.5182,59.4643,59.4643,71400.0
2014-04-10 13:00:00,77.28,77.36,77.21,77.34,62800.0,59.4643,59.5259,59.4105,59.5105,62800.0
2014-04-10 13:10:00,77.35,77.41,77.09,77.11,113200.0,59.5182,59.5643,59.3181,59.3335,113200.0
2014-04-10 13:20:00,77.1,77.16,77.03,77.16,99900.0,59.3258,59.372,59.272,59.372,99900.0
2014-04-10 13:30:00,77.15,77.31,77.15,77.29,83200.0,59.3643,59.4874,59.3643,59.472,83200.0
2014-04-10 13:40:00,77.28,77.38,77.24,77.37,90900.0,59.4643,59.5413,59.4335,59.5336,90900.0
2014-04-10 13:50:00,77.37,77.42,77.28,77.38,84900.0,59.5336,59.572,59.4643,59.5413,84900.0
2014-04-10 14:00:00,77.39,77.46,77.34,77.42,88800.0,59.549,59.6028,59.5105,59.572,88800.0
2014-04-10 14:10:00,77.42,77.49,77.4,77.44,126900.0,59.572,59.6259,59.5567,59.5874,126900.0
2014-04-10 14:20:00,77.44,77.5,77.36,77.36,110400.0,59.5874,59.6336,59.5259,59.5259,110400.0
2014-04-10 14:30:00,77.36,77.36,77.13,77.21,68300.0,59.5259,59.5259,59.3489,59.4105,68300.0
2014-04-10 14:40:00,77.21,77.26,77.05,77.07,82300.0,59.4105,59.4489,59.2873,59.3027,82300.0
2014-04-10 14:50:00,77.08,77.18,77.06,77.12,58900.0,59.3104,59.3874,59.295,59.3412,58900.0
2014-04-10 15:00:00,77.11,77.12,76.71,76.71,165700.0,59.3335,59.3412,59.0257,59.0257,165700.0
2014-04-10 15:10:00,76.71,76.98,76.7,76.98,189700.0,59.0257,59.2335,59.018,59.2335,189700.0
2014-04-10 15:20:00,76.97,76.98,76.73,76.81,164200.0,59.2258,59.2335,59.0411,59.1027,164200.0
2014-04-10 15:30:00,76.81,76.96,76.77,76.88,216000.0,59.1027,59.2181,59.0719,59.1565,216000.0
2014-04-10 15:40:00,76.89,77.06,76.85,76.98,268300.0,59.1642,59.295,59.1334,59.2335,268300.0
2014-04-10 15:50:00,76.98,76.99,76.77,76.78,556300.0,59.2335,59.2412,59.0719,59.0796,556300.0
2014-04-11 09:30:00,76.62,76.78,76.48,76.7,329900.0,58.9565,59.0796,58.8487,59.018,329900.0
2014-04-11 09:40:00,76.71,76.82,76.52,76.67,205300.0,59.0257,59.1104,58.8795,58.9949,205300.0
2014-04-11 09:50:00,76.65,76.75,76.46,76.5,257500.0,58.9796,59.0565,58.8334,58.8641,257500.0
2014-04-11 10:00:00,76.5,76.52,76.16,76.21,281300.0,58.8641,58.8795,58.6025,58.641,281300.0
2014-04-11 10:10:00,76.22,76.26,76.07,76.08,221300.0,58.6487,58.6795,58.5333,58.541,221300.0
2014-04-11 10:20:00,76.07,76.34,76.06,76.31,154200.0,58.5333,58.741,58.5256,58.7179,154200.0
2014-04-11 10:30:00,76.31,76.66,76.27,76.62,180000.0,58.7179,58.9872,58.6872,58.9565,180000.0
2014-04-11 10:40:00,76.62,76.69,76.52,76.65,144100.0,58.9565,59.0103,58.8795,58.9796,144100.0
2014-04-11 10:50:00,76.66,77.06,76.66,77.03,169800.0,58.9872,59.295,58.9872,59.272,169800.0
2014-04-11 11:00:00,77.02,77.03,76.69,76.69,111800.0,59.2643,59.272,59.0103,59.0103,111800.0
2014-04-11 11:10:00,76.7,76.83,76.64,76.77,154200.0,59.018,59.1181,58.9719,59.0719,154200.0
2014-04-11 11:20:00,76.77,76.77,76.53,76.59,142800.0,59.0719,59.0719,58.8872,58.9334,142800.0
2014-04-11 11:30:00,76.58,76.71,76.56,76.62,96000.0,58.9257,59.0257,58.9103,58.9565,96000.0
2014-04-11 11:40:00,76.61,76.64,76.51,76.52,76600.0,58.9488,58.9719,58.8718,58.8795,76600.0
2014-04-11 11:50:00,76.53,76.53,76.43,76.46,83000.0,58.8872,58.8872,58.8103,58.8334,83000.0
2014-04-11 12:00:00,76.46,76.54,76.42,76.42,85700.0,58.8334,58.8949,58.8026,58.8026,85700.0
2014-04-11 12:10:00,76.41,76.44,76.25,76.36,100000.0,58.7949,58.818,58.6718,58.7564,100000.0
2014-04-11 12:20:00,76.38,76.49,76.33,76.47,73200.0,58.7718,58.8564,58.7333,58.8411,73200.0
2014-04-11 12:30:00,76.47,76.53,76.41,76.43,114700.0,58.8411,58.8872,58.7949,58.8103,114700.0
2014-04-11 12:40:00,76.43,76.5,76.41,76.43,47800.0,58.8103,58.8641,58.7949,58.8103,47800.0
2014-04-11 12:50:00,76.44,76.44,76.26,76.31,108500.0,58.818,58.818,58.6795,58.7179,108500.0
2014-04-11 13:00:00,76.31,76.39,76.14,76.22,145000.0,58.7179,58.7795,58.5871,58.6487,145000.0
2014-04-11 13:10:00,76.22,76.3,76.14,76.16,114700.0,58.6487,58.7102,58.5871,58.6025,114700.0
2014-04-11 13:20:00,76.15,76.23,76.11,76.15,101800.0,58.5948,58.6564,58.564,58.5948,101800.0
2014-04-11 13:30:00,76.15,76.16,76.01,76.03,180100.0,58.5948,58.6025,58.4871,58.5025,180100.0
2014-04-11 13:40:00,76.04,76.15,76.03,76.03,146900.0,58.5102,58.5948,58.5025,58.5025,146900.0
2014-04-11 13:50:00,76.03,76.08,76.02,76.08,270200.0,58.5025,58.541,58.4948,58.541,270200.0
2014-04-11 14:00:00,76.08,76.17,76.05,76.06,184800.0,58.541,58.6102,58.5179,58.5256,184800.0
2014-04-11 14:10:00,76.06,76.07,75.96,76.04,184000.0,58.5256,58.5333,58.4486,58.5102,184000.0
2014-04-11 14:20:00,76.03,76.07,75.99,76.03,127500.0,58.5025,58.5333,58.4717,58.5025,127500.0
2014-04-11 14:30:00,76.03,76.09,75.98,75.99,148000.0,58.5025,58.5487,58.464,58.4717,148000.0
2014-04-11 14:40:00,75.98,76.02,75.9,75.9,230300.0,58.464,58.4948,58.4025,58.4025,230300.0
2014-04-11 14:50:00,75.9,76.0,75.8,75.96,212300.0,58.4025,58.4794,58.3255,58.4486,212300.0
2014-04-11 15:00:00,75.96,76.0,75.84,76.0,161400.0,58.4486,58.4794,58.3563,58.4794,161400.0
2014-04-11 15:10:00,75.99,76.0,75.91,75.92,194400.0,58.4717,58.4794,58.4101,58.4178,194400.0
2014-04-11 15:20:00,75.92,76.05,75.91,75.92,299600.0,58.4178,58.5179,58.4101,58.4178,299600.0
2014-04-11 15:30:00,75.92,75.99,75.87,75.92,291000.0,58.4178,58.4717,58.3794,58.4178,291000.0
2014-04-11 15:40:00,75.92,75.99,75.75,75.83,467100.0,58.4178,58.4717,58.287,58.3486,467100.0
2014-04-11 15:50:00,75.81,75.84,75.65,75.71,708800.0,58.3332,58.3563,58.2101,58.2563,708800.0
2014-04-14 09:30:00,76.3,76.86,76.3,76.53,384500.0,58.7102,59.1411,58.7102,58.8872,384500.0
2014-04-14 09:40:00,76.53,76.6,76.35,76.37,294900.0,58.8872,58.9411,58.7487,58.7641,294900.0
2014-04-14 09:50:00,76.37,76.48,76.21,76.38,291600.0,58.7641,58.8487,58.641,58.7718,291600.0
2014-04-14 10:00:00,76.39,76.41,76.19,76.27,944000.0,58.7795,58.7949,58.6256,58.6872,944000.0
2014-04-14 10:10:00,76.27,76.34,76.21,76.29,333600.0,58.6872,58.741,58.641,58.7025,333600.0
2014-04-14 10:20:00,76.29,76.29,76.05,76.1,83200.0,58.7025,58.7025,58.5179,58.5563,83200.0
2014-04-14 10:30:00,76.09,76.28,76.06,76.26,120900.0,58.5487,58.6949,58.5256,58.6795,120900.0
2014-04-14 10:40:00,76.27,76.36,76.19,76.22,232600.0,58.6872,58.7564,58.6256,58.6487,232600.0
2014-04-14 10:50:00,76.22,76.44,76.15,76.43,174500.0,58.6487,58.818,58.5948,58.8103,174500.0
2014-04-14 11:00:00,76.42,76.44,76.21,76.24,118600.0,58.8026,58.818,58.641,58.6641,118600.0
2014-04-14 11:10:00,76.24,76.28,76.14,76.27,190200.0,58.6641,58.6949,58.5871,58.6872,190200.0
2014-04-14 11:20:00,76.28,76.28,76.16,76.18,90900.0,58.6949,58.6949,58.6025,58.6179,90900.0
2014-04-14 11:30:00,76.18,76.35,76.18,76.24,244800.0,58.6179,58.7487,58.6179,58.6641,244800.0
2014-04-14 11:40:00,76.24,76.26,76.18,76.21,66900.0,58.6641,58.6795,58.6179,58.641,66900.0
2014-04-14 11:50:00,76.21,76.25,76.04,76.05,53100.0,58.641,58.6718,58.5102,58.5179,53100.0
2014-04-14 12:00:00,76.06,76.18,76.04,76.17,55200.0,58.5256,58.6179,58.5102,58.6102,55200.0
2014-04-14 12:10:00,76.17,76.28,76.17,76.25,52500.0,58.6102,58.6949,58.6102,58.6718,52500.0
2014-04-14 12:20:00,76.25,76.25,76.13,76.23,151900.0,58.6718,58.6718,58.5794,58.6564,151900.0
2014-04-14 12:30:00,76.24,76.29,76.2,76.22,88500.0,58.6641,58.7025,58.6333,58.6487,88500.0
2014-04-14 12:40:00,76.21,76.26,76.14,76.19,437200.0,58.641,58.6795,58.5871,58.6256,437200.0
2014-04-14 12:50:00,76.17,76.25,76.15,76.17,55500.0,58.6102,58.6718,58.5948,58.6102,55500.0
2014-04-14 13:00:00,76.17,76.18,76.13,76.16,44100.0,58.6102,58.6179,58.5794,58.6025,44100.0
2014-04-14 13:10:00,76.17,76.18,76.07,76.12,53400.0,58.6102,58.6179,58.5333,58.5717,53400.0
2014-04-14 13:20:00,76.12,76.13,76.02,76.06,65200.0,58.5717,58.5794,58.4948,58.5256,65200.0
2014-04-14 13:30:00,76.05,76.21,76.02,76.14,57300.0,58.5179,58.641,58.4948,58.5871,57300.0
2014-04-14 13:40:00,76.14,76.17,75.98,75.99,162300.0,58.5871,58.6102,58.464,58.4717,162300.0
2014-04-14 13:50:00,75.99,76.04,75.97,76.02,65900.0,58.4717,58.5102,58.4563,58.4948,65900.0
2014-04-14 14:00:00,76.02,76.25,76.0,76.14,106100.0,58.4948,58.6718,58.4794,58.5871,106100.0
2014-04-14 14:10:00,76.14,76.17,76.02,76.05,62300.0,58.5871,58.6102,58.4948,58.5179,62300.0
2014-04-14 14:20:00,76.04,76.09,75.95,75.96,98200.0,58.5102,58.5487,58.4409,58.4486,98200.0
2014-04-14 14:30:00,75.96,75.97,75.87,75.93,184200.0,58.4486,58.4563,58.3794,58.4255,184200.0
2014-04-14 14:40:00,75.94,75.98,75.88,75.94,75700.0,58.4332,58.464,58.3871,58.4332,75700.0
2014-04-14 14:50:00,75.94,75.95,75.78,75.79,93300.0,58.4332,58.4409,58.3101,58.3178,93300.0
2014-04-14 15:00:00,75.79,75.81,75.67,75.72,186600.0,58.3178,58.3332,58.2255,58.264,186600.0
2014-04-14 15:10:00,75.72,75.76,75.51,75.57,185700.0,58.264,58.2947,58.1024,58.1485,185700.0
2014-04-14 15:20:00,75.57,75.7,75.54,75.69,179400.0,58.1485,58.2486,58.1254,58.2409,179400.0
2014-04-14 15:30:00,75.69,75.79,75.66,75.79,231600.0,58.2409,58.3178,58.2178,58.3178,231600.0
2014-04-14 15:40:00,75.8,75.91,75.72,75.88,314800.0,58.3255,58.4101,58.264,58.3871,314800.0
2014-04-14 15:50:00,75.88,76.11,75.87,75.99,845100.0,58.3871,58.564,58.3794,58.4717,845100.0
2014-04-15 09:30:00,76.29,76.29,75.99,76.12,257000.0,58.7025,58.7025,58.4717,58.5717,257000.0
2014-04-15 09:40:00,76.11,76.4,76.01,76.21,356900.0,58.564,58.7872,58.4871,58.641,356900.0
2014-04-15 09:50:00,76.22,76.22,76.04,76.07,167600.0,58.6487,58.6487,58.5102,58.5333,167600.0
2014-04-15 10:00:00,76.06,76.1,75.76,75.87,166400.0,58.5256,58.5563,58.2947,58.3794,166400.0
2014-04-15 10:10:00,75.87,75.94,75.57,75.6,144200.0,58.3794,58.4332,58.1485,58.1716,144200.0
2014-04-15 10:20:00,75.61,75.61,75.34,75.39,207400.0,58.1793,58.1793,57.9716,58.01,207400.0
2014-04-15 10:30:00,75.37,75.42,75.19,75.3,305000.0,57.9946,58.0331,57.8561,57.9408,305000.0
2014-04-15 10:40:00,75.3,75.39,75.24,75.29,192400.0,57.9408,58.01,57.8946,57.9331,192400.0
2014-04-15 10:50:00,75.3,75.41,75.04,75.1,210000.0,57.9408,58.0254,57.7407,57.7869,210000.0
2014-04-15 11:00:00,75.09,75.14,74.87,75.0,272600.0,57.7792,57.8177,57.6099,57.7099,272600.0
2014-04-15 11:10:00,75.01,75.16,74.95,75.14,150700.0,57.7176,57.8331,57.6715,57.8177,150700.0
2014-04-15 11:20:00,75.14,75.26,75.03,75.1,131800.0,57.8177,57.91,57.733,57.7869,131800.0
2014-04-15 11:30:00,75.11,75.24,75.06,75.17,126500.0,57.7946,57.8946,57.7561,57.8407,126500.0
2014-04-15 11:40:00,75.17,75.17,74.88,74.89,150700.0,57.8407,57.8407,57.6176,57.6253,150700.0
2014-04-15 11:50:00,74.89,74.98,74.8,74.82,125600.0,57.6253,57.6945,57.556,57.5714,125600.0
2014-04-15 12:00:00,74.83,74.84,74.64,74.74,138900.0,57.5791,57.5868,57.4329,57.5099,138900.0
2014-04-15 12:10:00,74.73,74.76,74.61,74.65,234000.0,57.5022,57.5253,57.4098,57.4406,234000.0
2014-04-15 12:20:00,74.67,74.96,74.67,74.94,177000.0,57.456,57.6792,57.456,57.6638,177000.0
2014-04-15 12:30:00,74.93,75.0,74.86,74.86,138200.0,57.6561,57.7099,57.6022,57.6022,138200.0
2014-04-15 12:40:00,74.86,75.0,74.82,74.84,121800.0,57.6022,57.7099,57.5714,57.5868,121800.0
2014-04-15 12:50:00,74.84,74.95,74.83,74.9,100300.0,57.5868,57.6715,57.5791,57.633,100300.0
2014-04-15 13:00:00,74.9,75.11,74.85,75.06,115700.0,57.633,57.7946,57.5945,57.7561,115700.0
2014-04-15 13:10:00,75.06,75.24,75.0,75.13,98400.0,57.7561,57.8946,57.7099,57.81,98400.0
2014-04-15 13:20:00,75.12,75.23,75.06,75.21,136600.0,57.8023,57.8869,57.7561,57.8715,136600.0
2014-04-15 13:30:00,75.22,75.37,75.17,75.34,149100.0,57.8792,57.9946,57.8407,57.9716,149100.0
2014-04-15 13:40:00,75.34,75.41,75.22,75.26,168700.0,57.9716,58.0254,57.8792,57.91,168700.0
2014-04-15 13:50:00,75.25,75.56,75.24,75.53,135300.0,57.9023,58.1408,57.8946,58.1178,135300.0
2014-04-15 14:00:00,75.53,75.63,75.47,75.47,90300.0,58.1178,58.1947,58.0716,58.0716,90300.0
2014-04-15 14:10:00,75.47,75.58,75.38,75.39,80200.0,58.0716,58.1562,58.0023,58.01,80200.0
2014-04-15 14:20:00,75.38,75.62,75.36,75.56,73600.0,58.0023,58.187,57.9869,58.1408,73600.0
2014-04-15 14:30:00,75.56,75.79,75.53,75.78,94600.0,58.1408,58.3178,58.1178,58.3101,94600.0
2014-04-15 14:40:00,75.78,75.89,75.71,75.81,80200.0,58.3101,58.3948,58.2563,58.3332,80200.0
2014-04-15 14:50:00,75.8,75.98,75.8,75.84,92000.0,58.3255,58.464,58.3255,58.3563,92000.0
2014-04-15 15:00:00,75.83,75.92,75.68,75.73,91900.0,58.3486,58.4178,58.2332,58.2716,91900.0
2014-04-15 15:10:00,75.73,75.97,75.71,75.94,112600.0,58.2716,58.4563,58.2563,58.4332,112600.0
2014-04-15 15:20:00,75.94,75.98,75.76,75.92,95700.0,58.4332,58.464,58.2947,58.4178,95700.0
2014-04-15 15:30:00,75.92,75.93,75.78,75.82,89600.0,58.4178,58.4255,58.3101,58.3409,89600.0
2014-04-15 15:40:00,75.81,75.86,75.72,75.86,165500.0,58.3332,58.3717,58.264,58.3717,165500.0
2014-04-15 15:50:00,75.86,75.95,75.82,75.89,283100.0,58.3717,58.4409,58.3409,58.3948,283100.0
2014-04-16 09:30:00,76.42,76.52,75.93,76.06,208900.0,58.8026,58.8795,58.4255,58.5256,208900.0
2014-04-16 09:40:00,76.05,76.27,76.02,76.2,209000.0,58.5179,58.6872,58.4948,58.6333,209000.0
2014-04-16 09:50:00,76.21,76.39,76.13,76.28,127000.0,58.641,58.7795,58.5794,58.6949,127000.0
2014-04-16 10:00:00,76.27,76.33,76.14,76.17,117500.0,58.6872,58.7333,58.5871,58.6102,117500.0
2014-04-16 10:10:00,76.17,76.23,76.11,76.12,140600.0,58.6102,58.6564,58.564,58.5717,140600.0
2014-04-16 10:20:00,76.12,76.3,76.11,76.12,195000.0,58.5717,58.7102,58.564,58.5717,195000.0
2014-04-16 10:30:00,76.12,76.15,76.01,76.03,150300.0,58.5717,58.5948,58.4871,58.5025,150300.0
2014-04-16 10:40:00,76.03,76.12,75.99,76.09,133000.0,58.5025,58.5717,58.4717,58.5487,133000.0
2014-04-16 10:50:00,76.08,76.24,76.04,76.13,188600.0,58.541,58.6641,58.5102,58.5794,188600.0
2014-04-16 11:00:00,76.13,76.16,75.93,75.97,154900.0,58.5794,58.6025,58.4255,58.4563,154900.0
2014-04-16 11:10:00,75.97,76.01,75.8,76.01,168000.0,58.4563,58.4871,58.3255,58.4871,168000.0
2014-04-16 11:20:00,76.01,76.14,75.99,76.1,200200.0,58.4871,58.5871,58.4717,58.5563,200200.0
2014-04-16 11:30:00,76.1,76.14,76.05,76.1,109100.0,58.5563,58.5871,58.5179,58.5563,109100.0
2014-04-16 11:40:00,76.1,76.1,76.04,76.07,101200.0,58.5563,58.5563,58.5102,58.5333,101200.0
2014-04-16 11:50:00,76.06,76.25,76.06,76.19,107000.0,58.5256,58.6718,58.5256,58.6256,107000.0
2014-04-16 12:00:00,76.2,76.27,76.19,76.2,61100.0,58.6333,58.6872,58.6256,58.6333,61100.0
2014-04-16 12:10:00,76.2,76.28,76.18,76.2,42200.0,58.6333,58.6949,58.6179,58.6333,42200.0
2014-04-16 12:20:00,76.2,76.3,76.2,76.3,61200.0,58.6333,58.7102,58.6333,58.7102,61200.0
2014-04-16 12:30:00,76.28,76.33,76.17,76.24,107400.0,58.6949,58.7333,58.6102,58.6641,107400.0
2014-04-16 12:40:00,76.25,76.32,76.24,76.28,41300.0,58.6718,58.7256,58.6641,58.6949,41300.0
2014-04-16 12:50:00,76.28,76.31,76.15,76.17,56300.0,58.6949,58.7179,58.5948,58.6102,56300.0
2014-04-16 13:00:00,76.17,76.2,76.1,76.2,66800.0,58.6102,58.6333,58.5563,58.6333,66800.0
2014-04-16 13:10:00,76.2,76.35,76.18,76.3,93700.0,58.6333,58.7487,58.6179,58.7102,93700.0
2014-04-16 13:20:00,76.3,76.46,76.3,76.32,73300.0,58.7102,58.8334,58.7102,58.7256,73300.0
2014-04-16 13:30:00,76.31,76.31,76.16,76.24,49300.0,58.7179,58.7179,58.6025,58.6641,49300.0
2014-04-16 13:40:00,76.24,76.28,76.15,76.15,61000.0,58.6641,58.6949,58.5948,58.5948,61000.0
2014-04-16 13:50:00,76.14,76.19,76.09,76.19,89400.0,58.5871,58.6256,58.5487,58.6256,89400.0
2014-04-16 14:00:00,76.19,76.2,76.09,76.17,73900.0,58.6256,58.6333,58.5487,58.6102,73900.0
2014-04-16 14:10:00,76.17,76.21,76.09,76.16,103500.0,58.6102,58.641,58.5487,58.6025,103500.0
2014-04-16 14:20:00,76.16,76.2,76.11,76.15,85500.0,58.6025,58.6333,58.564,58.5948,85500.0
2014-04-16 14:30:00,76.15,76.22,76.15,76.19,105500.0,58.5948,58.6487,58.5948,58.6256,105500.0
2014-04-16 14:40:00,76.19,76.3,76.14,76.28,93900.0,58.6256,58.7102,58.5871,58.6949,93900.0
2014-04-16 14:50:00,76.28,76.31,76.25,76.26,84200.0,58.6949,58.7179,58.6718,58.6795,84200.0
2014-04-16 15:00:00,76.25,76.25,76.14,76.23,127500.0,58.6718,58.6718,58.5871,58.6564,127500.0
2014-04-16 15:10:00,76.22,76.32,76.2,76.28,169000.0,58.6487,58.7256,58.6333,58.6949,169000.0
2014-04-16 15:20:00,76.27,76.34,76.25,76.34,197600.0,58.6872,58.741,58.6718,58.741,197600.0
2014-04-16 15:30:00,76.34,76.41,76.31,76.41,200400.0,58.741,58.7949,58.7179,58.7949,200400.0
2014-04-16 15:40:00,76.41,76.48,76.36,76.45,332700.0,58.7949,58.8487,58.7564,58.8257,332700.0
2014-04-16 15:50:00,76.45,76.58,76.44,76.57,596200.0,58.8257,58.9257,58.818,58.918,596200.0
2014-04-17 09:30:00,76.26,76.5,75.91,76.36,711100.0,58.6795,58.8641,58.4101,58.7564,711100.0
2014-04-17 09:40:00,76.37,76.63,76.37,76.57,191700.0,58.7641,58.9642,58.7641,58.918,191700.0
2014-04-17 09:50:00,76.59,76.81,76.59,76.77,149000.0,58.9334,59.1027,58.9334,59.0719,149000.0
2014-04-17 10:00:00,76.78,77.07,76.78,77.01,272400.0,59.0796,59.3027,59.0796,59.2566,272400.0
2014-04-17 10:10:00,77.0,77.12,76.67,76.7,192300.0,59.2489,59.3412,58.9949,59.018,192300.0
2014-04-17 10:20:00,76.7,76.89,76.7,76.83,88500.0,59.018,59.1642,59.018,59.1181,88500.0
2014-04-17 10:30:00,76.83,77.05,76.75,77.04,96500.0,59.1181,59.2873,59.0565,59.2796,96500.0
2014-04-17 10:40:00,77.04,77.09,77.0,77.04,126500.0,59.2796,59.3181,59.2489,59.2796,126500.0
2014-04-17 10:50:00,77.05,77.27,77.04,77.19,203700.0,59.2873,59.4566,59.2796,59.3951,203700.0
2014-04-17 11:00:00,77.19,77.29,77.07,77.16,134100.0,59.3951,59.472,59.3027,59.372,134100.0
2014-04-17 11:10:00,77.16,77.24,77.13,77.2,121600.0,59.372,59.4335,59.3489,59.4028,121600.0
2014-04-17 11:20:00,77.2,77.38,77.17,77.38,121900.0,59.4028,59.5413,59.3797,59.5413,121900.0
2014-04-17 11:30:00,77.37,77.38,77.19,77.32,136800.0,59.5336,59.5413,59.3951,59.4951,136800.0
2014-04-17 11:40:00,77.33,77.38,77.29,77.32,109200.0,59.5028,59.5413,59.472,59.4951,109200.0
2014-04-17 11:50:00,77.33,77.38,77.2,77.27,157600.0,59.5028,59.5413,59.4028,59.4566,157600.0
2014-04-17 12:00:00,77.26,77.29,77.2,77.22,132600.0,59.4489,59.472,59.4028,59.4182,132600.0
2014-04-17 12:10:00,77.21,77.21,77.11,77.11,114800.0,59.4105,59.4105,59.3335,59.3335,114800.0
2014-04-17 12:20:00,77.11,77.11,77.0,77.03,61700.0,59.3335,59.3335,59.2489,59.272,61700.0
2014-04-17 12:30:00,77.03,77.13,76.96,77.1,79400.0,59.272,59.3489,59.2181,59.3258,79400.0
2014-04-17 12:40:00,77.1,77.22,77.09,77.21,111300.0,59.3258,59.4182,59.3181,59.4105,111300.0
2014-04-17 12:50:00,77.2,77.3,77.19,77.22,109800.0,59.4028,59.4797,59.3951,59.4182,109800.0
2014-04-17 13:00:00,77.21,77.23,77.16,77.21,61200.0,59.4105,59.4258,59.372,59.4105,61200.0
2014-04-17 13:10:00,77.21,77.38,77.21,77.37,97700.0,59.4105,59.5413,59.4105,59.5336,97700.0
2014-04-17 13:20:00,77.37,77.5,77.37,77.44,151300.0,59.5336,59.6336,59.5336,59.5874,151300.0
2014-04-17 13:30:00,77.44,77.56,77.41,77.53,104100.0,59.5874,59.6798,59.5643,59.6567,104100.0
2014-04-17 13:40:00,77.54,77.68,77.53,77.56,109500.0,59.6644,59.7721,59.6567,59.6798,109500.0
2014-04-17 13:50:00,77.55,77.65,77.51,77.57,205400.0,59.6721,59.749,59.6413,59.6875,205400.0
2014-04-17 14:00:00,77.57,77.62,77.47,77.52,181200.0,59.6875,59.7259,59.6105,59.649,181200.0
2014-04-17 14:10:00,77.51,77.53,77.42,77.48,115400.0,59.6413,59.6567,59.572,59.6182,115400.0
2014-04-17 14:20:00,77.46,77.57,77.44,77.46,117800.0,59.6028,59.6875,59.5874,59.6028,117800.0
2014-04-17 14:30:00,77.46,77.46,77.33,77.34,127400.0,59.6028,59.6028,59.5028,59.5105,127400.0
2014-04-17 14:40:00,77.34,77.36,77.25,77.25,144400.0,59.5105,59.5259,59.4412,59.4412,144400.0
2014-04-17 14:50:00,77.25,77.26,77.15,77.16,116800.0,59.4412,59.4489,59.3643,59.372,116800.0
2014-04-17 15:00:00,77.17,77.33,77.13,77.33,123000.0,59.3797,59.5028,59.3489,59.5028,123000.0
2014-04-17 15:10:00,77.33,77.35,77.21,77.25,131800.0,59.5028,59.5182,59.4105,59.4412,131800.0
2014-04-17 15:20:00,77.25,77.35,77.25,77.26,106300.0,59.4412,59.5182,59.4412,59.4489,106300.0
2014-04-17 15:30:00,77.26,77.27,77.13,77.16,131900.0,59.4489,59.4566,59.3489,59.372,131900.0
2014-04-17 15:40:00,77.17,77.21,77.12,77.19,211400.0,59.3797,59.4105,59.3412,59.3951,211400.0
2014-04-17 15:50:00,77.18,77.19,77.09,77.1,360200.0,59.3874,59.3951,59.3181,59.3258,360200.0
2014-04-21 09:30:00,78.35,78.35,77.93,78.0,445000.0,60.2876,60.2876,59.9645,60.0183,445000.0
2014-04-21 09:40:00,78.02,78.19,77.87,78.04,239000.0,60.0337,60.1645,59.9183,60.0491,239000.0
2014-04-21 09:50:00,78.03,78.16,78.03,78.09,119300.0,60.0414,60.1414,60.0414,60.0876,119300.0
2014-04-21 10:00:00,78.09,78.22,77.99,78.18,237700.0,60.0876,60.1876,60.0106,60.1568,237700.0
2014-04-21 10:10:00,78.18,78.2,78.01,78.05,162000.0,60.1568,60.1722,60.026,60.0568,162000.0
2014-04-21 10:20:00,78.05,78.16,77.97,78.13,119500.0,60.0568,60.1414,59.9952,60.1184,119500.0
2014-04-21 10:30:00,78.13,78.14,77.94,77.94,204000.0,60.1184,60.1261,59.9722,59.9722,204000.0
2014-04-21 10:40:00,77.93,78.01,77.82,77.92,171400.0,59.9645,60.026,59.8798,59.9568,171400.0
2014-04-21 10:50:00,77.92,77.94,77.83,77.88,142300.0,59.9568,59.9722,59.8875,59.926,142300.0
2014-04-21 11:00:00,77.88,77.96,77.8,77.95,101300.0,59.926,59.9876,59.8644,59.9799,101300.0
2014-04-21 11:10:00,77.96,78.1,77.94,78.07,102700.0,59.9876,60.0953,59.9722,60.0722,102700.0
2014-04-21 11:20:00,78.07,78.14,78.0,78.04,88500.0,60.0722,60.1261,60.0183,60.0491,88500.0
2014-04-21 11:30:00,78.02,78.1,77.91,77.98,102500.0,60.0337,60.0953,59.9491,60.0029,102500.0
2014-04-21 11:40:00,77.98,78.0,77.85,77.92,110800.0,60.0029,60.0183,59.9029,59.9568,110800.0
2014-04-21 11:50:00,77.91,78.06,77.9,77.97,70000.0,59.9491,60.0645,59.9414,59.9952,70000.0
2014-04-21 12:00:00,77.96,78.0,77.88,77.88,83200.0,59.9876,60.0183,59.926,59.926,83200.0
2014-04-21 12:10:00,77.88,77.96,77.83,77.9,117800.0,59.926,59.9876,59.8875,59.9414,117800.0
2014-04-21 12:20:00,77.91,77.91,77.69,77.72,168200.0,59.9491,59.9491,59.7798,59.8029,168200.0
2014-04-21 12:30:00,77.71,77.75,77.68,77.73,55200.0,59.7952,59.826,59.7721,59.8106,55200.0
2014-04-21 12:40:00,77.73,77.82,77.72,77.81,48800.0,59.8106,59.8798,59.8029,59.8721,48800.0
2014-04-21 12:50:00,77.81,77.86,77.72,77.84,77400.0,59.8721,59.9106,59.8029,59.8952,77400.0
2014-04-21 13:00:00,77.83,77.83,77.67,77.68,70200.0,59.8875,59.8875,59.7644,59.7721,70200.0
2014-04-21 13:10:00,77.69,77.86,77.68,77.83,70200.0,59.7798,59.9106,59.7721,59.8875,70200.0
2014-04-21 13:20:00,77.82,77.84,77.76,77.82,39000.0,59.8798,59.8952,59.8337,59.8798,39000.0
2014-04-21 13:30:00,77.83,77.85,77.76,77.79,57800.0,59.8875,59.9029,59.8337,59.8567,57800.0
2014-04-21 13:40:00,77.79,77.87,77.75,77.82,72500.0,59.8567,59.9183,59.826,59.8798,72500.0
2014-04-21 13:50:00,77.82,77.91,77.82,77.89,64900.0,59.8798,59.9491,59.8798,59.9337,64900.0
2014-04-21 14:00:00,77.89,77.98,77.89,77.95,90100.0,59.9337,60.0029,59.9337,59.9799,90100.0
2014-04-21 14:10:00,77.95,78.05,77.89,78.05,95700.0,59.9799,60.0568,59.9337,60.0568,95700.0
2014-04-21 14:20:00,78.05,78.09,78.0,78.01,61300.0,60.0568,60.0876,60.0183,60.026,61300.0
2014-04-21 14:30:00,78.0,78.11,77.96,78.1,100100.0,60.0183,60.103,59.9876,60.0953,100100.0
2014-04-21 14:40:00,78.11,78.11,77.95,77.95,69000.0,60.103,60.103,59.9799,59.9799,69000.0
2014-04-21 14:50:00,77.97,78.04,77.93,78.02,65300.0,59.9952,60.0491,59.9645,60.0337,65300.0
2014-04-21 15:00:00,78.03,78.05,77.99,78.0,84400.0,60.0414,60.0568,60.0106,60.0183,84400.0
2014-04-21 15:10:00,77.99,78.03,77.93,77.97,117300.0,60.0106,60.0414,59.9645,59.9952,117300.0
2014-04-21 15:20:00,77.97,77.97,77.91,77.94,162600.0,59.9952,59.9952,59.9491,59.9722,162600.0
2014-04-21 15:30:00,77.94,77.98,77.92,77.98,130300.0,59.9722,60.0029,59.9568,60.0029,130300.0
2014-04-21 15:40:00,77.98,78.0,77.9,77.92,197900.0,60.0029,60.0183,59.9414,59.9568,197900.0
2014-04-21 15:50:00,77.93,77.99,77.91,77.97,375300.0,59.9645,60.0106,59.9491,59.9952,375300.0
2014-04-22 09:30:00,78.74,79.5,78.63,79.34,1101500.0,60.5877,61.1725,60.5031,61.0494,1101500.0
2014-04-22 09:40:00,79.33,79.49,79.22,79.45,588100.0,61.0417,61.1648,60.9571,61.1341,588100.0
2014-04-22 09:50:00,79.45,79.58,79.39,79.56,467000.0,61.1341,61.2341,61.0879,61.2187,467000.0
2014-04-22 10:00:00,79.56,79.96,79.48,79.84,552500.0,61.2187,61.5265,61.1571,61.4342,552500.0
2014-04-22 10:10:00,79.84,80.12,79.73,80.07,543400.0,61.4342,61.6496,61.3495,61.6111,543400.0
2014-04-22 10:20:00,80.07,80.23,80.0,80.16,383600.0,61.6111,61.7342,61.5573,61.6804,383600.0
2014-04-22 10:30:00,80.13,80.17,79.99,80.11,289100.0,61.6573,61.6881,61.5496,61.6419,289100.0
2014-04-22 10:40:00,80.11,80.15,79.9,80.03,220800.0,61.6419,61.6727,61.4803,61.5803,220800.0
2014-04-22 10:50:00,80.02,80.16,80.01,80.04,142300.0,61.5727,61.6804,61.565,61.588,142300.0
2014-04-22 11:00:00,80.05,80.17,80.0,80.06,265300.0,61.5957,61.6881,61.5573,61.6034,265300.0
2014-04-22 11:10:00,80.06,80.09,79.98,80.01,147600.0,61.6034,61.6265,61.5419,61.565,147600.0
2014-04-22 11:20:00,80.0,80.07,79.99,80.04,132400.0,61.5573,61.6111,61.5496,61.588,132400.0
2014-04-22 11:30:00,80.04,80.14,80.0,80.05,131400.0,61.588,61.665,61.5573,61.5957,131400.0
2014-04-22 11:40:00,80.05,80.08,80.01,80.01,115600.0,61.5957,61.6188,61.565,61.565,115600.0
2014-04-22 11:50:00,80.01,80.04,79.96,79.98,109100.0,61.565,61.588,61.5265,61.5419,109100.0
2014-04-22 12:00:00,79.97,80.0,79.9,79.92,108500.0,61.5342,61.5573,61.4803,61.4957,108500.0
2014-04-22 12:10:00,79.92,80.0,79.84,79.97,117800.0,61.4957,61.5573,61.4342,61.5342,117800.0
2014-04-22 12:20:00,79.97,80.06,79.96,79.98,137500.0,61.5342,61.6034,61.5265,61.5419,137500.0
2014-04-22 12:30:00,79.98,80.02,79.96,80.0,130100.0,61.5419,61.5727,61.5265,61.5573,130100.0
2014-04-22 12:40:00,80.01,80.01,79.97,79.99,119100.0,61.565,61.565,61.5342,61.5496,119100.0
2014-04-22 12:50:00,79.98,80.0,79.89,79.94,115800.0,61.5419,61.5573,61.4726,61.5111,115800.0
2014-04-22 13:00:00,79.94,80.0,79.94,79.99,96500.0,61.5111,61.5573,61.5111,61.5496,96500.0
2014-04-22 13:10:00,80.0,80.0,79.92,79.99,84700.0,61.5573,61.5573,61.4957,61.5496,84700.0
2014-04-22 13:20:00,79.99,80.04,79.98,79.99,128400.0,61.5496,61.588,61.5419,61.5496,128400.0
2014-04-22 13:30:00,79.99,79.99,79.91,79.98,117600.0,61.5496,61.5496,61.488,61.5419,117600.0
2014-04-22 13:40:00,79.98,79.98,79.86,79.88,109700.0,61.5419,61.5419,61.4495,61.4649,109700.0
2014-04-22 13:50:00,79.87,79.91,79.81,79.81,115900.0,61.4572,61.488,61.4111,61.4111,115900.0
2014-04-22 14:00:00,79.81,79.82,79.74,79.81,146500.0,61.4111,61.4188,61.3572,61.4111,146500.0
2014-04-22 14:10:00,79.81,79.93,79.81,79.92,120000.0,61.4111,61.5034,61.4111,61.4957,120000.0
2014-04-22 14:20:00,79.92,79.93,79.85,79.86,151200.0,61.4957,61.5034,61.4418,61.4495,151200.0
2014-04-22 14:30:00,79.86,79.88,79.81,79.86,138000.0,61.4495,61.4649,61.4111,61.4495,138000.0
2014-04-22 14:40:00,79.86,79.95,79.73,79.73,236500.0,61.4495,61.5188,61.3495,61.3495,236500.0
2014-04-22 14:50:00,79.74,79.76,79.62,79.62,233800.0,61.3572,61.3726,61.2649,61.2649,233800.0
2014-04-22 15:00:00,79.62,79.73,79.62,79.66,184400.0,61.2649,61.3495,61.2649,61.2956,184400.0
2014-04-22 15:10:00,79.65,79.69,79.6,79.64,165000.0,61.288,61.3187,61.2495,61.2803,165000.0
2014-04-22 15:20:00,79.64,79.81,79.64,79.69,232100.0,61.2803,61.4111,61.2803,61.3187,232100.0
2014-04-22 15:30:00,79.68,79.78,79.67,79.7,266600.0,61.311,61.388,61.3033,61.3264,266600.0
2014-04-22 15:40:00,79.71,79.81,79.66,79.81,373500.0,61.3341,61.4111,61.2956,61.4111,373500.0
2014-04-22 15:50:00,79.81,79.81,79.63,79.66,567400.0,61.4111,61.4111,61.2726,61.2956,567400.0
2014-04-23 09:30:00,79.87,80.05,79.5,79.59,354500.0,61.4572,61.5957,61.1725,61.2418,354500.0
2014-04-23 09:40:00,79.59,79.65,79.1,79.13,233300.0,61.2418,61.288,60.8647,60.8878,233300.0
2014-04-23 09:50:00,79.13,79.4,79.1,79.34,213400.0,60.8878,61.0956,60.8647,61.0494,213400.0
2014-04-23 10:00:00,79.33,79.33,78.44,78.64,580300.0,61.0417,61.0417,60.3569,60.5108,580300.0
2014-04-23 10:10:00,78.63,78.88,78.6,78.73,193800.0,60.5031,60.6955,60.48,60.58,193800.0
2014-04-23 10:20:00,78.73,78.88,78.73,78.83,74700.0,60.58,60.6955,60.58,60.657,74700.0
2014-04-23 10:30:00,78.82,79.03,78.76,78.95,172500.0,60.6493,60.8109,60.6031,60.7493,172500.0
2014-04-23 10:40:00,78.96,79.17,78.91,79.16,147800.0,60.757,60.9186,60.7185,60.9109,147800.0
2014-04-23 10:50:00,79.16,79.38,79.16,79.34,189600.0,60.9109,61.0802,60.9109,61.0494,189600.0
2014-04-23 11:00:00,79.33,79.44,79.3,79.36,141400.0,61.0417,61.1264,61.0186,61.0648,141400.0
2014-04-23 11:10:00,79.37,79.46,79.33,79.38,160600.0,61.0725,61.1418,61.0417,61.0802,160600.0
2014-04-23 11:20:00,79.38,79.43,79.3,79.42,181800.0,61.0802,61.1187,61.0186,61.111,181800.0
2014-04-23 11:30:00,79.41,79.41,79.18,79.23,112200.0,61.1033,61.1033,60.9263,60.9648,112200.0
2014-04-23 11:40:00,79.22,79.36,79.05,79.07,283000.0,60.9571,61.0648,60.8263,60.8417,283000.0
2014-04-23 11:50:00,79.07,79.3,79.07,79.24,59500.0,60.8417,61.0186,60.8417,60.9725,59500.0
2014-04-23 12:00:00,79.25,79.36,79.19,79.19,115700.0,60.9802,61.0648,60.934,60.934,115700.0
2014-04-23 12:10:00,79.19,79.21,79.09,79.1,63400.0,60.934,60.9494,60.8571,60.8647,63400.0
2014-04-23 12:20:00,79.09,79.1,79.0,79.06,57600.0,60.8571,60.8647,60.7878,60.834,57600.0
2014-04-23 12:30:00,79.07,79.13,79.05,79.09,55000.0,60.8417,60.8878,60.8263,60.8571,55000.0
2014-04-23 12:40:00,79.09,79.11,79.05,79.11,58100.0,60.8571,60.8724,60.8263,60.8724,58100.0
2014-04-23 12:50:00,79.12,79.19,79.09,79.18,64900.0,60.8801,60.934,60.8571,60.9263,64900.0
2014-04-23 13:00:00,79.19,79.32,79.11,79.11,126300.0,60.934,61.034,60.8724,60.8724,126300.0
2014-04-23 13:10:00,79.1,79.17,79.05,79.17,69800.0,60.8647,60.9186,60.8263,60.9186,69800.0
2014-04-23 13:20:00,79.17,79.22,79.11,79.17,60800.0,60.9186,60.9571,60.8724,60.9186,60800.0
2014-04-23 13:30:00,79.18,79.2,79.06,79.08,59700.0,60.9263,60.9417,60.834,60.8494,59700.0
2014-04-23 13:40:00,79.09,79.13,79.01,79.06,61200.0,60.8571,60.8878,60.7955,60.834,61200.0
2014-04-23 13:50:00,79.06,79.08,78.95,78.98,68500.0,60.834,60.8494,60.7493,60.7724,68500.0
2014-04-23 14:00:00,78.97,78.98,78.61,78.67,260900.0,60.7647,60.7724,60.4877,60.5339,260900.0
2014-04-23 14:10:00,78.67,78.72,78.55,78.56,173100.0,60.5339,60.5723,60.4415,60.4492,173100.0
2014-04-23 14:20:00,78.56,78.71,78.53,78.7,169400.0,60.4492,60.5647,60.4262,60.557,169400.0
2014-04-23 14:30:00,78.7,78.76,78.63,78.65,243700.0,60.557,60.6031,60.5031,60.5185,243700.0
2014-04-23 14:40:00,78.66,78.66,78.58,78.63,149200.0,60.5262,60.5262,60.4646,60.5031,149200.0
2014-04-23 14:50:00,78.63,78.64,78.57,78.62,113300.0,60.5031,60.5108,60.4569,60.4954,113300.0
2014-04-23 15:00:00,78.62,78.7,78.59,78.63,132800.0,60.4954,60.557,60.4723,60.5031,132800.0
2014-04-23 15:10:00,78.62,78.65,78.6,78.61,82900.0,60.4954,60.5185,60.48,60.4877,82900.0
2014-04-23 15:20:00,78.6,78.66,78.6,78.63,122300.0,60.48,60.5262,60.48,60.5031,122300.0
2014-04-23 15:30:00,78.62,78.63,78.58,78.61,140000.0,60.4954,60.5031,60.4646,60.4877,140000.0
2014-04-23 15:40:00,78.62,78.62,78.53,78.59,248300.0,60.4954,60.4954,60.4262,60.4723,248300.0
2014-04-23 15:50:00,78.59,78.64,78.51,78.53,465400.0,60.4723,60.5108,60.4108,60.4262,465400.0
2014-04-24 09:30:00,78.97,79.07,78.74,78.92,411600.0,60.7647,60.8417,60.5877,60.7262,411600.0
2014-04-24 09:40:00,78.92,79.0,78.83,78.88,309600.0,60.7262,60.7878,60.657,60.6955,309600.0
2014-04-24 09:50:00,78.89,79.0,78.86,78.95,234300.0,60.7032,60.7878,60.6801,60.7493,234300.0
2014-04-24 10:00:00,78.93,78.95,78.72,78.8,236900.0,60.7339,60.7493,60.5723,60.6339,236900.0
2014-04-24 10:10:00,78.78,78.99,78.74,78.9,237600.0,60.6185,60.7801,60.5877,60.7109,237600.0
2014-04-24 10:20:00,78.9,78.96,78.83,78.92,139500.0,60.7109,60.757,60.657,60.7262,139500.0
2014-04-24 10:30:00,78.92,79.13,78.92,79.09,153700.0,60.7262,60.8878,60.7262,60.8571,153700.0
2014-04-24 10:40:00,79.09,79.11,78.85,78.89,193600.0,60.8571,60.8724,60.6724,60.7032,193600.0
2014-04-24 10:50:00,78.88,78.92,78.85,78.89,112200.0,60.6955,60.7262,60.6724,60.7032,112200.0
2014-04-24 11:00:00,78.9,79.15,78.86,79.13,162000.0,60.7109,60.9032,60.6801,60.8878,162000.0
2014-04-24 11:10:00,79.13,79.17,79.06,79.12,125400.0,60.8878,60.9186,60.834,60.8801,125400.0
2014-04-24 11:20:00,79.12,79.14,79.07,79.13,347100.0,60.8801,60.8955,60.8417,60.8878,347100.0
2014-04-24 11:30:00,79.13,79.14,79.1,79.1,116800.0,60.8878,60.8955,60.8647,60.8647,116800.0
2014-04-24 11:40:00,79.1,79.11,79.05,79.09,131600.0,60.8647,60.8724,60.8263,60.8571,131600.0
2014-04-24 11:50:00,79.09,79.12,79.04,79.11,103700.0,60.8571,60.8801,60.8186,60.8724,103700.0
2014-04-24 12:00:00,79.12,79.18,79.09,79.16,74500.0,60.8801,60.9263,60.8571,60.9109,74500.0
2014-04-24 12:10:00,79.16,79.22,79.13,79.19,83400.0,60.9109,60.9571,60.8878,60.934,83400.0
2014-04-24 12:20:00,79.19,79.24,79.15,79.22,70400.0,60.934,60.9725,60.9032,60.9571,70400.0
2014-04-24 12:30:00,79.23,79.37,79.22,79.36,58800.0,60.9648,61.0725,60.9571,61.0648,58800.0
2014-04-24 12:40:00,79.35,79.4,79.3,79.3,203600.0,61.0571,61.0956,61.0186,61.0186,203600.0
2014-04-24 12:50:00,79.3,79.5,79.28,79.47,115700.0,61.0186,61.1725,61.0032,61.1494,115700.0
2014-04-24 13:00:00,79.48,79.5,79.42,79.42,77900.0,61.1571,61.1725,61.111,61.111,77900.0
2014-04-24 13:10:00,79.42,79.58,79.42,79.58,105900.0,61.111,61.2341,61.111,61.2341,105900.0
2014-04-24 13:20:00,79.57,79.58,79.5,79.56,106600.0,61.2264,61.2341,61.1725,61.2187,106600.0
2014-04-24 13:30:00,79.56,79.56,79.45,79.47,118400.0,61.2187,61.2187,61.1341,61.1494,118400.0
2014-04-24 13:40:00,79.46,79.53,79.45,79.48,103600.0,61.1418,61.1956,61.1341,61.1571,103600.0
2014-04-24 13:50:00,79.48,79.7,79.48,79.69,218000.0,61.1571,61.3264,61.1571,61.3187,218000.0
2014-04-24 14:00:00,79.68,79.71,79.59,79.6,148700.0,61.311,61.3341,61.2418,61.2495,148700.0
2014-04-24 14:10:00,79.59,79.63,79.51,79.63,94600.0,61.2418,61.2726,61.1802,61.2726,94600.0
2014-04-24 14:20:00,79.63,79.64,79.57,79.59,85400.0,61.2726,61.2803,61.2264,61.2418,85400.0
2014-04-24 14:30:00,79.59,79.72,79.52,79.67,147000.0,61.2418,61.3418,61.1879,61.3033,147000.0
2014-04-24 14:40:00,79.67,79.68,79.56,79.64,107600.0,61.3033,61.311,61.2187,61.2803,107600.0
2014-04-24 14:50:00,79.65,79.66,79.56,79.61,93900.0,61.288,61.2956,61.2187,61.2572,93900.0
2014-04-24 15:00:00,79.61,79.7,79.6,79.69,93400.0,61.2572,61.3264,61.2495,61.3187,93400.0
2014-04-24 15:10:00,79.69,79.69,79.6,79.63,96800.0,61.3187,61.3187,61.2495,61.2726,96800.0
2014-04-24 15:20:00,79.64,79.7,79.61,79.67,177300.0,61.2803,61.3264,61.2572,61.3033,177300.0
2014-04-24 15:30:00,79.67,79.69,79.6,79.64,144200.0,61.3033,61.3187,61.2495,61.2803,144200.0
2014-04-24 15:40:00,79.64,79.67,79.59,79.66,262700.0,61.2803,61.3033,61.2418,61.2956,262700.0
2014-04-24 15:50:00,79.66,79.81,79.64,79.76,717700.0,61.2956,61.4111,61.2803,61.3726,717700.0
2014-04-25 09:30:00,79.41,79.7,79.09,79.2,248600.0,61.1033,61.3264,60.8571,60.9417,248600.0
2014-04-25 09:40:00,79.18,79.35,79.06,79.15,228500.0,60.9263,61.0571,60.834,60.9032,228500.0
2014-04-25 09:50:00,79.15,79.26,79.09,79.23,275800.0,60.9032,60.9879,60.8571,60.9648,275800.0
2014-04-25 10:00:00,79.2,79.44,79.18,79.4,223700.0,60.9417,61.1264,60.9263,61.0956,223700.0
2014-04-25 10:10:00,79.4,79.49,79.34,79.35,118000.0,61.0956,61.1648,61.0494,61.0571,118000.0
2014-04-25 10:20:00,79.35,79.4,79.29,79.36,118500.0,61.0571,61.0956,61.0109,61.0648,118500.0
2014-04-25 10:30:00,79.31,79.36,79.21,79.25,180300.0,61.0263,61.0648,60.9494,60.9802,180300.0
2014-04-25 10:40:00,79.24,79.35,79.22,79.29,108700.0,60.9725,61.0571,60.9571,61.0109,108700.0
2014-04-25 10:50:00,79.3,79.33,79.19,79.21,120400.0,61.0186,61.0417,60.934,60.9494,120400.0
2014-04-25 11:00:00,79.18,79.21,79.05,79.11,130600.0,60.9263,60.9494,60.8263,60.8724,130600.0
2014-04-25 11:10:00,79.11,79.17,79.09,79.14,62400.0,60.8724,60.9186,60.8571,60.8955,62400.0
2014-04-25 11:20:00,79.15,79.2,79.12,79.16,82200.0,60.9032,60.9417,60.8801,60.9109,82200.0
2014-04-25 11:30:00,79.19,79.23,79.12,79.14,75100.0,60.934,60.9648,60.8801,60.8955,75100.0
2014-04-25 11:40:00,79.16,79.21,79.14,79.18,65400.0,60.9109,60.9494,60.8955,60.9263,65400.0
2014-04-25 11:50:00,79.16,79.28,79.13,79.25,79800.0,60.9109,61.0032,60.8878,60.9802,79800.0
2014-04-25 12:00:00,79.26,79.31,79.22,79.28,34800.0,60.9879,61.0263,60.9571,61.0032,34800.0
2014-04-25 12:10:00,79.29,79.33,79.25,79.3,48500.0,61.0109,61.0417,60.9802,61.0186,48500.0
2014-04-25 12:20:00,79.29,79.35,79.26,79.26,126200.0,61.0109,61.0571,60.9879,60.9879,126200.0
2014-04-25 12:30:00,79.26,79.28,79.1,79.11,107100.0,60.9879,61.0032,60.8647,60.8724,107100.0
2014-04-25 12:40:00,79.11,79.17,79.07,79.13,100200.0,60.8724,60.9186,60.8417,60.8878,100200.0
2014-04-25 12:50:00,79.13,79.24,79.09,79.21,123700.0,60.8878,60.9725,60.8571,60.9494,123700.0
2014-04-25 13:00:00,79.21,79.21,79.05,79.14,127800.0,60.9494,60.9494,60.8263,60.8955,127800.0
2014-04-25 13:10:00,79.13,79.15,79.07,79.09,107300.0,60.8878,60.9032,60.8417,60.8571,107300.0
2014-04-25 13:20:00,79.08,79.17,79.06,79.16,79900.0,60.8494,60.9186,60.834,60.9109,79900.0
2014-04-25 13:30:00,79.14,79.17,79.09,79.16,112100.0,60.8955,60.9186,60.8571,60.9109,112100.0
2014-04-25 13:40:00,79.15,79.21,79.13,79.21,84400.0,60.9032,60.9494,60.8878,60.9494,84400.0
2014-04-25 13:50:00,79.21,79.23,79.11,79.21,99100.0,60.9494,60.9648,60.8724,60.9494,99100.0
2014-04-25 14:00:00,79.2,79.21,79.09,79.1,122800.0,60.9417,60.9494,60.8571,60.8647,122800.0
2014-04-25 14:10:00,79.1,79.13,79.03,79.03,153600.0,60.8647,60.8878,60.8109,60.8109,153600.0
2014-04-25 14:20:00,79.04,79.14,79.04,79.12,207400.0,60.8186,60.8955,60.8186,60.8801,207400.0
2014-04-25 14:30:00,79.11,79.33,79.05,79.27,134000.0,60.8724,61.0417,60.8263,60.9956,134000.0
2014-04-25 14:40:00,79.28,79.28,79.15,79.23,76400.0,61.0032,61.0032,60.9032,60.9648,76400.0
2014-04-25 14:50:00,79.24,79.31,79.13,79.18,90900.0,60.9725,61.0263,60.8878,60.9263,90900.0
2014-04-25 15:00:00,79.18,79.28,79.15,79.26,126500.0,60.9263,61.0032,60.9032,60.9879,126500.0
2014-04-25 15:10:00,79.25,79.33,79.23,79.25,165700.0,60.9802,61.0417,60.9648,60.9802,165700.0
2014-04-25 15:20:00,79.24,79.29,79.18,79.22,89900.0,60.9725,61.0109,60.9263,60.9571,89900.0
2014-04-25 15:30:00,79.23,79.32,79.23,79.32,157000.0,60.9648,61.034,60.9648,61.034,157000.0
2014-04-25 15:40:00,79.32,79.42,79.3,79.38,227500.0,61.034,61.111,61.0186,61.0802,227500.0
2014-04-25 15:50:00,79.39,79.41,79.36,79.39,684700.0,61.0879,61.1033,61.0648,61.0879,684700.0
2014-04-28 09:30:00,79.53,79.94,79.53,79.73,370800.0,61.1956,61.5111,61.1956,61.3495,370800.0
2014-04-28 09:40:00,79.73,79.91,79.69,79.73,162500.0,61.3495,61.488,61.3187,61.3495,162500.0
2014-04-28 09:50:00,79.74,79.93,79.72,79.89,186300.0,61.3572,61.5034,61.3418,61.4726,186300.0
2014-04-28 10:00:00,79.91,80.17,79.9,80.01,220800.0,61.488,61.6881,61.4803,61.565,220800.0
2014-04-28 10:10:00,80.01,80.15,79.91,80.12,170900.0,61.565,61.6727,61.488,61.6496,170900.0
2014-04-28 10:20:00,80.13,80.41,80.12,80.4,314600.0,61.6573,61.8727,61.6496,61.8651,314600.0
2014-04-28 10:30:00,80.39,80.67,80.37,80.57,469100.0,61.8574,62.0728,61.842,61.9959,469100.0
2014-04-28 10:40:00,80.57,80.83,80.41,80.55,397800.0,61.9959,62.1959,61.8727,61.9805,397800.0
2014-04-28 10:50:00,80.53,80.65,80.31,80.4,220000.0,61.9651,62.0574,61.7958,61.8651,220000.0
2014-04-28 11:00:00,80.38,80.58,80.29,80.58,238300.0,61.8497,62.0036,61.7804,62.0036,238300.0
2014-04-28 11:10:00,80.58,80.58,80.4,80.52,314300.0,62.0036,62.0036,61.8651,61.9574,314300.0
2014-04-28 11:20:00,80.53,80.53,80.19,80.27,129100.0,61.9651,61.9651,61.7035,61.765,129100.0
2014-04-28 11:30:00,80.27,80.58,80.26,80.51,247500.0,61.765,62.0036,61.7573,61.9497,247500.0
2014-04-28 11:40:00,80.51,80.65,80.48,80.59,292600.0,61.9497,62.0574,61.9266,62.0112,292600.0
2014-04-28 11:50:00,80.58,80.66,80.43,80.46,349600.0,62.0036,62.0651,61.8881,61.9112,349600.0
2014-04-28 12:00:00,80.45,80.55,80.36,80.37,268900.0,61.9035,61.9805,61.8343,61.842,268900.0
2014-04-28 12:10:00,80.37,80.64,80.37,80.6,352000.0,61.842,62.0497,61.842,62.0189,352000.0
2014-04-28 12:20:00,80.6,80.8,80.55,80.77,353200.0,62.0189,62.1728,61.9805,62.1498,353200.0
2014-04-28 12:30:00,80.77,81.15,80.69,80.75,351500.0,62.1498,62.4422,62.0882,62.1344,351500.0
2014-04-28 12:40:00,80.76,80.81,80.63,80.7,309500.0,62.1421,62.1805,62.042,62.0959,309500.0
2014-04-28 12:50:00,80.7,80.7,80.49,80.6,412700.0,62.0959,62.0959,61.9343,62.0189,412700.0
2014-04-28 13:00:00,80.59,80.6,80.24,80.29,348500.0,62.0112,62.0189,61.7419,61.7804,348500.0
2014-04-28 13:10:00,80.29,80.33,79.99,80.0,445100.0,61.7804,61.8112,61.5496,61.5573,445100.0
2014-04-28 13:20:00,79.99,80.17,79.9,80.13,452800.0,61.5496,61.6881,61.4803,61.6573,452800.0
2014-04-28 13:30:00,80.12,80.15,79.83,79.87,315000.0,61.6496,61.6727,61.4265,61.4572,315000.0
2014-04-28 13:40:00,79.87,79.9,79.69,79.72,293700.0,61.4572,61.4803,61.3187,61.3418,293700.0
2014-04-28 13:50:00,79.72,79.83,79.45,79.48,396800.0,61.3418,61.4265,61.1341,61.1571,396800.0
2014-04-28 14:00:00,79.48,79.56,79.33,79.44,305200.0,61.1571,61.2187,61.0417,61.1264,305200.0
2014-04-28 14:10:00,79.44,79.56,79.39,79.44,393800.0,61.1264,61.2187,61.0879,61.1264,393800.0
2014-04-28 14:20:00,79.45,79.65,79.43,79.54,540600.0,61.1341,61.288,61.1187,61.2033,540600.0
2014-04-28 14:30:00,79.54,79.71,79.51,79.66,206000.0,61.2033,61.3341,61.1802,61.2956,206000.0
2014-04-28 14:40:00,79.66,79.85,79.57,79.83,273200.0,61.2956,61.4418,61.2264,61.4265,273200.0
2014-04-28 14:50:00,79.83,79.95,79.82,79.89,208100.0,61.4265,61.5188,61.4188,61.4726,208100.0
2014-04-28 15:00:00,79.89,80.0,79.81,79.99,363200.0,61.4726,61.5573,61.4111,61.5496,363200.0
2014-04-28 15:10:00,79.99,80.33,79.95,80.23,520300.0,61.5496,61.8112,61.5188,61.7342,520300.0
2014-04-28 15:20:00,80.24,80.27,80.12,80.23,423900.0,61.7419,61.765,61.6496,61.7342,423900.0
2014-04-28 15:30:00,80.24,80.36,80.21,80.28,499300.0,61.7419,61.8343,61.7189,61.7727,499300.0
2014-04-28 15:40:00,80.29,80.38,80.21,80.22,549500.0,61.7804,61.8497,61.7189,61.7265,549500.0
2014-04-28 15:50:00,80.21,80.23,80.11,80.17,776200.0,61.7189,61.7342,61.6419,61.6881,776200.0
2014-04-29 09:30:00,80.32,80.32,79.83,80.02,208800.0,61.8035,61.8035,61.4265,61.5727,208800.0
2014-04-29 09:40:00,80.01,80.22,79.92,79.98,82800.0,61.565,61.7265,61.4957,61.5419,82800.0
2014-04-29 09:50:00,79.98,80.11,79.89,79.9,115400.0,61.5419,61.6419,61.4726,61.4803,115400.0
2014-04-29 10:00:00,79.9,79.91,79.73,79.77,187500.0,61.4803,61.488,61.3495,61.3803,187500.0
2014-04-29 10:10:00,79.76,79.8,79.57,79.68,97000.0,61.3726,61.4034,61.2264,61.311,97000.0
2014-04-29 10:20:00,79.67,79.78,79.53,79.56,164700.0,61.3033,61.388,61.1956,61.2187,164700.0
2014-04-29 10:30:00,79.56,79.77,79.56,79.73,66500.0,61.2187,61.3803,61.2187,61.3495,66500.0
2014-04-29 10:40:00,79.72,79.87,79.71,79.75,91500.0,61.3418,61.4572,61.3341,61.3649,91500.0
2014-04-29 10:50:00,79.76,79.8,79.63,79.79,120100.0,61.3726,61.4034,61.2726,61.3957,120100.0
2014-04-29 11:00:00,79.8,79.96,79.8,79.87,102600.0,61.4034,61.5265,61.4034,61.4572,102600.0
2014-04-29 11:10:00,79.87,79.89,79.65,79.7,89700.0,61.4572,61.4726,61.288,61.3264,89700.0
2014-04-29 11:20:00,79.7,79.95,79.69,79.93,92700.0,61.3264,61.5188,61.3187,61.5034,92700.0
2014-04-29 11:30:00,79.93,79.93,79.78,79.82,64900.0,61.5034,61.5034,61.388,61.4188,64900.0
2014-04-29 11:40:00,79.83,79.83,79.67,79.68,60500.0,61.4265,61.4265,61.3033,61.311,60500.0
2014-04-29 11:50:00,79.68,79.75,79.63,79.67,62000.0,61.311,61.3649,61.2726,61.3033,62000.0
2014-04-29 12:00:00,79.67,79.69,79.57,79.62,67900.0,61.3033,61.3187,61.2264,61.2649,67900.0
2014-04-29 12:10:00,79.63,79.66,79.56,79.61,56100.0,61.2726,61.2956,61.2187,61.2572,56100.0
2014-04-29 12:20:00,79.61,79.76,79.61,79.74,92500.0,61.2572,61.3726,61.2572,61.3572,92500.0
2014-04-29 12:30:00,79.75,79.91,79.71,79.76,85000.0,61.3649,61.488,61.3341,61.3726,85000.0
2014-04-29 12:40:00,79.76,79.91,79.76,79.87,65300.0,61.3726,61.488,61.3726,61.4572,65300.0
2014-04-29 12:50:00,79.88,79.95,79.88,79.9,68200.0,61.4649,61.5188,61.4649,61.4803,68200.0
2014-04-29 13:00:00,79.91,79.91,79.75,79.76,55600.0,61.488,61.488,61.3649,61.3726,55600.0
2014-04-29 13:10:00,79.76,79.79,79.66,79.67,75800.0,61.3726,61.3957,61.2956,61.3033,75800.0
2014-04-29 13:20:00,79.67,79.73,79.65,79.69,87600.0,61.3033,61.3495,61.288,61.3187,87600.0
2014-04-29 13:30:00,79.69,79.75,79.67,79.7,73600.0,61.3187,61.3649,61.3033,61.3264,73600.0
2014-04-29 13:40:00,79.7,79.74,79.61,79.66,58800.0,61.3264,61.3572,61.2572,61.2956,58800.0
2014-04-29 13:50:00,79.65,79.71,79.64,79.69,82900.0,61.288,61.3341,61.2803,61.3187,82900.0
2014-04-29 14:00:00,79.69,79.72,79.67,79.71,91300.0,61.3187,61.3418,61.3033,61.3341,91300.0
2014-04-29 14:10:00,79.71,79.71,79.59,79.62,58400.0,61.3341,61.3341,61.2418,61.2649,58400.0
2014-04-29 14:20:00,79.61,79.62,79.57,79.57,65800.0,61.2572,61.2649,61.2264,61.2264,65800.0
2014-04-29 14:30:00,79.56,79.6,79.53,79.56,70200.0,61.2187,61.2495,61.1956,61.2187,70200.0
2014-04-29 14:40:00,79.57,79.63,79.55,79.62,79200.0,61.2264,61.2726,61.211,61.2649,79200.0
2014-04-29 14:50:00,79.63,79.69,79.58,79.69,56700.0,61.2726,61.3187,61.2341,61.3187,56700.0
2014-04-29 15:00:00,79.7,79.82,79.67,79.79,124900.0,61.3264,61.4188,61.3033,61.3957,124900.0
2014-04-29 15:10:00,79.79,79.79,79.69,79.69,63800.0,61.3957,61.3957,61.3187,61.3187,63800.0
2014-04-29 15:20:00,79.69,79.74,79.68,79.73,111000.0,61.3187,61.3572,61.311,61.3495,111000.0
2014-04-29 15:30:00,79.73,79.74,79.68,79.7,136800.0,61.3495,61.3572,61.311,61.3264,136800.0
2014-04-29 15:40:00,79.7,79.7,79.63,79.67,203100.0,61.3264,61.3264,61.2726,61.3033,203100.0
2014-04-29 15:50:00,79.67,79.67,79.52,79.52,569800.0,61.3033,61.3033,61.1879,61.1879,569800.0
2014-04-30 09:30:00,79.74,79.74,79.2,79.5,238600.0,61.3572,61.3572,60.9417,61.1725,238600.0
2014-04-30 09:40:00,79.52,79.53,79.31,79.33,147100.0,61.1879,61.1956,61.0263,61.0417,147100.0
2014-04-30 09:50:00,79.37,79.45,79.28,79.31,139900.0,61.0725,61.1341,61.0032,61.0263,139900.0
2014-04-30 10:00:00,79.3,79.39,79.21,79.23,109600.0,61.0186,61.0879,60.9494,60.9648,109600.0
2014-04-30 10:10:00,79.23,79.51,79.2,79.3,119000.0,60.9648,61.1802,60.9417,61.0186,119000.0
2014-04-30 10:20:00,79.3,79.39,79.09,79.09,120800.0,61.0186,61.0879,60.8571,60.8571,120800.0
2014-04-30 10:30:00,79.09,79.12,79.0,79.07,158700.0,60.8571,60.8801,60.7878,60.8417,158700.0
2014-04-30 10:40:00,79.07,79.25,79.06,79.15,108200.0,60.8417,60.9802,60.834,60.9032,108200.0
2014-04-30 10:50:00,79.15,79.26,79.05,79.12,74400.0,60.9032,60.9879,60.8263,60.8801,74400.0
2014-04-30 11:00:00,79.13,79.16,79.05,79.08,103900.0,60.8878,60.9109,60.8263,60.8494,103900.0
2014-04-30 11:10:00,79.07,79.07,78.77,78.89,149700.0,60.8417,60.8417,60.6108,60.7032,149700.0
2014-04-30 11:20:00,78.88,78.98,78.86,78.94,111400.0,60.6955,60.7724,60.6801,60.7416,111400.0
2014-04-30 11:30:00,78.93,78.98,78.88,78.96,85400.0,60.7339,60.7724,60.6955,60.757,85400.0
2014-04-30 11:40:00,78.96,79.0,78.88,78.88,64600.0,60.757,60.7878,60.6955,60.6955,64600.0
2014-04-30 11:50:00,78.89,78.91,78.73,78.87,116600.0,60.7032,60.7185,60.58,60.6878,116600.0
2014-04-30 12:00:00,78.87,78.97,78.86,78.95,98300.0,60.6878,60.7647,60.6801,60.7493,98300.0
2014-04-30 12:10:00,78.95,79.05,78.92,78.95,69000.0,60.7493,60.8263,60.7262,60.7493,69000.0
2014-04-30 12:20:00,78.96,79.0,78.89,78.96,57000.0,60.757,60.7878,60.7032,60.757,57000.0
2014-04-30 12:30:00,78.96,79.1,78.95,79.04,92100.0,60.757,60.8647,60.7493,60.8186,92100.0
2014-04-30 12:40:00,79.05,79.11,79.01,79.1,64800.0,60.8263,60.8724,60.7955,60.8647,64800.0
2014-04-30 12:50:00,79.11,79.13,79.06,79.08,44700.0,60.8724,60.8878,60.834,60.8494,44700.0
2014-04-30 13:00:00,79.07,79.3,79.07,79.3,69100.0,60.8417,61.0186,60.8417,61.0186,69100.0
2014-04-30 13:10:00,79.3,79.31,79.19,79.19,79200.0,61.0186,61.0263,60.934,60.934,79200.0
2014-04-30 13:20:00,79.19,79.39,79.15,79.39,70500.0,60.934,61.0879,60.9032,61.0879,70500.0
2014-04-30 13:30:00,79.38,79.42,79.3,79.42,129000.0,61.0802,61.111,61.0186,61.111,129000.0
2014-04-30 13:40:00,79.41,79.42,79.31,79.42,113800.0,61.1033,61.111,61.0263,61.111,113800.0
2014-04-30 13:50:00,79.42,79.5,79.42,79.48,136800.0,61.111,61.1725,61.111,61.1571,136800.0
2014-04-30 14:00:00,79.48,79.52,79.21,79.32,143800.0,61.1571,61.1879,60.9494,61.034,143800.0
2014-04-30 14:10:00,79.3,79.37,79.2,79.36,131800.0,61.0186,61.0725,60.9417,61.0648,131800.0
2014-04-30 14:20:00,79.35,79.42,79.31,79.33,64600.0,61.0571,61.111,61.0263,61.0417,64600.0
2014-04-30 14:30:00,79.34,79.44,79.34,79.35,97900.0,61.0494,61.1264,61.0494,61.0571,97900.0
2014-04-30 14:40:00,79.34,79.57,79.34,79.56,136200.0,61.0494,61.2264,61.0494,61.2187,136200.0
2014-04-30 14:50:00,79.57,79.71,79.56,79.57,128400.0,61.2264,61.3341,61.2187,61.2264,128400.0
2014-04-30 15:00:00,79.58,79.62,79.39,79.4,103700.0,61.2341,61.2649,61.0879,61.0956,103700.0
2014-04-30 15:10:00,79.41,79.44,79.26,79.3,130800.0,61.1033,61.1264,60.9879,61.0186,130800.0
2014-04-30 15:20:00,79.31,79.47,79.27,79.43,129100.0,61.0263,61.1494,60.9956,61.1187,129100.0
2014-04-30 15:30:00,79.44,79.58,79.42,79.56,221400.0,61.1264,61.2341,61.111,61.2187,221400.0
2014-04-30 15:40:00,79.56,79.69,79.46,79.53,298100.0,61.2187,61.3187,61.1418,61.1956,298100.0
2014-04-30 15:50:00,79.53,79.61,79.47,79.52,688600.0,61.1956,61.2572,61.1494,61.1879,688600.0
2014-05-01 09:30:00,79.51,79.65,79.31,79.4,143600.0,61.1802,61.288,61.0263,61.0956,143600.0
2014-05-01 09:40:00,79.4,79.56,79.4,79.45,138500.0,61.0956,61.2187,61.0956,61.1341,138500.0
2014-05-01 09:50:00,79.46,79.49,79.32,79.43,166800.0,61.1418,61.1648,61.034,61.1187,166800.0
2014-05-01 10:00:00,79.43,79.47,79.33,79.37,114700.0,61.1187,61.1494,61.0417,61.0725,114700.0
2014-05-01 10:10:00,79.37,79.42,79.13,79.19,119800.0,61.0725,61.111,60.8878,60.934,119800.0
2014-05-01 10:20:00,79.18,79.28,79.17,79.19,83100.0,60.9263,61.0032,60.9186,60.934,83100.0
2014-05-01 10:30:00,79.18,79.22,79.08,79.11,107400.0,60.9263,60.9571,60.8494,60.8724,107400.0
2014-05-01 10:40:00,79.11,79.23,79.1,79.18,40900.0,60.8724,60.9648,60.8647,60.9263,40900.0
2014-05-01 10:50:00,79.19,79.26,79.15,79.24,67500.0,60.934,60.9879,60.9032,60.9725,67500.0
2014-05-01 11:00:00,79.24,79.26,79.21,79.24,65000.0,60.9725,60.9879,60.9494,60.9725,65000.0
2014-05-01 11:10:00,79.24,79.26,79.19,79.22,68000.0,60.9725,60.9879,60.934,60.9571,68000.0
2014-05-01 11:20:00,79.21,79.34,79.19,79.34,81100.0,60.9494,61.0494,60.934,61.0494,81100.0
2014-05-01 11:30:00,79.33,79.62,79.33,79.55,100500.0,61.0417,61.2649,61.0417,61.211,100500.0
2014-05-01 11:40:00,79.54,79.54,79.38,79.39,40600.0,61.2033,61.2033,61.0802,61.0879,40600.0
2014-05-01 11:50:00,79.39,79.39,79.26,79.32,66700.0,61.0879,61.0879,60.9879,61.034,66700.0
2014-05-01 12:00:00,79.32,79.42,79.29,79.42,59300.0,61.034,61.111,61.0109,61.111,59300.0
2014-05-01 12:10:00,79.42,79.44,79.33,79.34,42700.0,61.111,61.1264,61.0417,61.0494,42700.0
2014-05-01 12:20:00,79.34,79.36,79.3,79.31,35800.0,61.0494,61.0648,61.0186,61.0263,35800.0
2014-05-01 12:30:00,79.31,79.39,79.3,79.32,45200.0,61.0263,61.0879,61.0186,61.034,45200.0
2014-05-01 12:40:00,79.32,79.36,79.22,79.25,60100.0,61.034,61.0648,60.9571,60.9802,60100.0
2014-05-01 12:50:00,79.25,79.26,79.2,79.2,64600.0,60.9802,60.9879,60.9417,60.9417,64600.0
2014-05-01 13:00:00,79.2,79.28,79.2,79.26,61300.0,60.9417,61.0032,60.9417,60.9879,61300.0
2014-05-01 13:10:00,79.26,79.26,79.19,79.24,59800.0,60.9879,60.9879,60.934,60.9725,59800.0
2014-05-01 13:20:00,79.23,79.25,79.17,79.19,59400.0,60.9648,60.9802,60.9186,60.934,59400.0
2014-05-01 13:30:00,79.18,79.24,79.12,79.23,57700.0,60.9263,60.9725,60.8801,60.9648,57700.0
2014-05-01 13:40:00,79.24,79.26,79.14,79.14,62600.0,60.9725,60.9879,60.8955,60.8955,62600.0
2014-05-01 13:50:00,79.13,79.19,79.05,79.1,75800.0,60.8878,60.934,60.8263,60.8647,75800.0
2014-05-01 14:00:00,79.1,79.15,79.07,79.14,79900.0,60.8647,60.9032,60.8417,60.8955,79900.0
2014-05-01 14:10:00,79.15,79.17,79.04,79.05,50600.0,60.9032,60.9186,60.8186,60.8263,50600.0
2014-05-01 14:20:00,79.06,79.14,79.03,79.12,42600.0,60.834,60.8955,60.8109,60.8801,42600.0
2014-05-01 14:30:00,79.13,79.15,79.03,79.06,58900.0,60.8878,60.9032,60.8109,60.834,58900.0
2014-05-01 14:40:00,79.06,79.08,78.95,79.02,75300.0,60.834,60.8494,60.7493,60.8032,75300.0
2014-05-01 14:50:00,79.02,79.07,78.98,79.06,42700.0,60.8032,60.8417,60.7724,60.834,42700.0
2014-05-01 15:00:00,79.05,79.1,79.04,79.09,56000.0,60.8263,60.8647,60.8186,60.8571,56000.0
2014-05-01 15:10:00,79.09,79.24,79.02,79.2,78000.0,60.8571,60.9725,60.8032,60.9417,78000.0
2014-05-01 15:20:00,79.2,79.25,79.17,79.22,120600.0,60.9417,60.9802,60.9186,60.9571,120600.0
2014-05-01 15:30:00,79.22,79.24,79.14,79.19,128300.0,60.9571,60.9725,60.8955,60.934,128300.0
2014-05-01 15:40:00,79.2,79.25,79.13,79.2,158500.0,60.9417,60.9802,60.8878,60.9417,158500.0
2014-05-01 15:50:00,79.2,79.35,79.2,79.32,368300.0,60.9417,61.0571,60.9417,61.034,368300.0
2014-05-02 09:30:00,79.32,79.89,79.18,79.89,200500.0,61.034,61.4726,60.9263,61.4726,200500.0
2014-05-02 09:40:00,79.9,79.99,79.82,79.85,145300.0,61.4803,61.5496,61.4188,61.4418,145300.0
2014-05-02 09:50:00,79.83,79.95,79.76,79.88,101100.0,61.4265,61.5188,61.3726,61.4649,101100.0
2014-05-02 10:00:00,79.88,80.0,79.78,80.0,89900.0,61.4649,61.5573,61.388,61.5573,89900.0
2014-05-02 10:10:00,80.0,80.16,79.94,79.98,118600.0,61.5573,61.6804,61.5111,61.5419,118600.0
2014-05-02 10:20:00,79.97,80.05,79.95,80.0,59200.0,61.5342,61.5957,61.5188,61.5573,59200.0
2014-05-02 10:30:00,79.98,80.04,79.88,79.95,64400.0,61.5419,61.588,61.4649,61.5188,64400.0
2014-05-02 10:40:00,79.94,80.01,79.61,79.61,210200.0,61.5111,61.565,61.2572,61.2572,210200.0
2014-05-02 10:50:00,79.64,79.84,79.58,79.71,126800.0,61.2803,61.4342,61.2341,61.3341,126800.0
2014-05-02 11:00:00,79.71,79.83,79.64,79.74,107000.0,61.3341,61.4265,61.2803,61.3572,107000.0
2014-05-02 11:10:00,79.72,79.73,79.47,79.63,109000.0,61.3418,61.3495,61.1494,61.2726,109000.0
2014-05-02 11:20:00,79.62,79.63,79.44,79.46,63800.0,61.2649,61.2726,61.1264,61.1418,63800.0
2014-05-02 11:30:00,79.48,79.66,79.48,79.57,37800.0,61.1571,61.2956,61.1571,61.2264,37800.0
2014-05-02 11:40:00,79.59,79.73,79.55,79.7,23200.0,61.2418,61.3495,61.211,61.3264,23200.0
2014-05-02 11:50:00,79.69,79.87,79.65,79.78,48600.0,61.3187,61.4572,61.288,61.388,48600.0
2014-05-02 12:00:00,79.8,79.8,79.63,79.63,34800.0,61.4034,61.4034,61.2726,61.2726,34800.0
2014-05-02 12:10:00,79.63,79.66,79.6,79.62,29000.0,61.2726,61.2956,61.2495,61.2649,29000.0
2014-05-02 12:20:00,79.61,79.64,79.58,79.63,28300.0,61.2572,61.2803,61.2341,61.2726,28300.0
2014-05-02 12:30:00,79.62,79.64,79.53,79.57,37200.0,61.2649,61.2803,61.1956,61.2264,37200.0
2014-05-02 12:40:00,79.59,79.59,79.53,79.55,39200.0,61.2418,61.2418,61.1956,61.211,39200.0
2014-05-02 12:50:00,79.55,79.55,79.49,79.53,29100.0,61.211,61.211,61.1648,61.1956,29100.0
2014-05-02 13:00:00,79.55,79.64,79.53,79.53,45600.0,61.211,61.2803,61.1956,61.1956,45600.0
2014-05-02 13:10:00,79.53,79.56,79.46,79.51,32500.0,61.1956,61.2187,61.1418,61.1802,32500.0
2014-05-02 13:20:00,79.49,79.54,79.43,79.46,19900.0,61.1648,61.2033,61.1187,61.1418,19900.0
2014-05-02 13:30:00,79.46,79.5,79.39,79.45,22900.0,61.1418,61.1725,61.0879,61.1341,22900.0
2014-05-02 13:40:00,79.44,79.45,79.35,79.38,33400.0,61.1264,61.1341,61.0571,61.0802,33400.0
2014-05-02 13:50:00,79.37,79.42,79.28,79.3,56900.0,61.0725,61.111,61.0032,61.0186,56900.0
2014-05-02 14:00:00,79.3,79.31,79.17,79.18,72100.0,61.0186,61.0263,60.9186,60.9263,72100.0
2014-05-02 14:10:00,79.18,79.29,79.17,79.26,54300.0,60.9263,61.0109,60.9186,60.9879,54300.0
2014-05-02 14:20:00,79.25,79.27,79.2,79.21,59400.0,60.9802,60.9956,60.9417,60.9494,59400.0
2014-05-02 14:30:00,79.21,79.29,79.2,79.25,98900.0,60.9494,61.0109,60.9417,60.9802,98900.0
2014-05-02 14:40:00,79.25,79.25,79.16,79.19,71300.0,60.9802,60.9802,60.9109,60.934,71300.0
2014-05-02 14:50:00,79.2,79.25,79.19,79.2,57900.0,60.9417,60.9802,60.934,60.9417,57900.0
2014-05-02 15:00:00,79.2,79.39,79.2,79.39,87000.0,60.9417,61.0879,60.9417,61.0879,87000.0
2014-05-02 15:10:00,79.38,79.4,79.33,79.39,59400.0,61.0802,61.0956,61.0417,61.0879,59400.0
2014-05-02 15:20:00,79.38,79.42,79.35,79.36,97500.0,61.0802,61.111,61.0571,61.0648,97500.0
2014-05-02 15:30:00,79.35,79.36,79.26,79.28,84300.0,61.0571,61.0648,60.9879,61.0032,84300.0
2014-05-02 15:40:00,79.29,79.35,79.27,79.32,83800.0,61.0109,61.0571,60.9956,61.034,83800.0
2014-05-02 15:50:00,79.33,79.45,79.33,79.39,212200.0,61.0417,61.1341,61.0417,61.0879,212200.0
2014-05-05 09:30:00,79.04,79.1,78.72,78.95,189100.0,60.8186,60.8647,60.5723,60.7493,189100.0
2014-05-05 09:40:00,78.95,78.97,78.56,78.6,162600.0,60.7493,60.7647,60.4492,60.48,162600.0
2014-05-05 09:50:00,78.6,78.93,78.57,78.85,65000.0,60.48,60.7339,60.4569,60.6724,65000.0
2014-05-05 10:00:00,78.88,78.95,78.77,78.8,92600.0,60.6955,60.7493,60.6108,60.6339,92600.0
2014-05-05 10:10:00,78.8,78.99,78.79,78.98,39600.0,60.6339,60.7801,60.6262,60.7724,39600.0
2014-05-05 10:20:00,78.99,79.04,78.88,78.88,74200.0,60.7801,60.8186,60.6955,60.6955,74200.0
2014-05-05 10:30:00,78.89,79.0,78.87,78.95,59100.0,60.7032,60.7878,60.6878,60.7493,59100.0
2014-05-05 10:40:00,78.95,79.16,78.95,79.09,55400.0,60.7493,60.9109,60.7493,60.8571,55400.0
2014-05-05 10:50:00,79.08,79.13,78.99,79.03,58600.0,60.8494,60.8878,60.7801,60.8109,58600.0
2014-05-05 11:00:00,79.03,79.04,78.89,78.91,65500.0,60.8109,60.8186,60.7032,60.7185,65500.0
2014-05-05 11:10:00,78.91,78.96,78.89,78.93,109400.0,60.7185,60.757,60.7032,60.7339,109400.0
2014-05-05 11:20:00,78.93,78.94,78.89,78.9,85300.0,60.7339,60.7416,60.7032,60.7109,85300.0
2014-05-05 11:30:00,78.91,79.15,78.9,79.11,75100.0,60.7185,60.9032,60.7109,60.8724,75100.0
2014-05-05 11:40:00,79.11,79.18,79.0,79.01,28400.0,60.8724,60.9263,60.7878,60.7955,28400.0
2014-05-05 11:50:00,79.01,79.11,79.01,79.07,22400.0,60.7955,60.8724,60.7955,60.8417,22400.0
2014-05-05 12:00:00,79.07,79.08,78.93,78.94,26100.0,60.8417,60.8494,60.7339,60.7416,26100.0
2014-05-05 12:10:00,78.93,78.98,78.91,78.95,22600.0,60.7339,60.7724,60.7185,60.7493,22600.0
2014-05-05 12:20:00,78.96,79.02,78.93,78.94,37100.0,60.757,60.8032,60.7339,60.7416,37100.0
2014-05-05 12:30:00,78.93,78.96,78.91,78.93,23500.0,60.7339,60.757,60.7185,60.7339,23500.0
2014-05-05 12:40:00,78.94,78.96,78.88,78.89,32700.0,60.7416,60.757,60.6955,60.7032,32700.0
2014-05-05 12:50:00,78.89,78.9,78.78,78.79,48000.0,60.7032,60.7109,60.6185,60.6262,48000.0
2014-05-05 13:00:00,78.79,78.87,78.79,78.8,33900.0,60.6262,60.6878,60.6262,60.6339,33900.0
2014-05-05 13:10:00,78.8,78.82,78.76,78.77,34100.0,60.6339,60.6493,60.6031,60.6108,34100.0
2014-05-05 13:20:00,78.77,78.81,78.73,78.75,49700.0,60.6108,60.6416,60.58,60.5954,49700.0
2014-05-05 13:30:00,78.75,78.87,78.74,78.8,49200.0,60.5954,60.6878,60.5877,60.6339,49200.0
2014-05-05 13:40:00,78.8,78.85,78.73,78.81,48500.0,60.6339,60.6724,60.58,60.6416,48500.0
2014-05-05 13:50:00,78.79,78.83,78.78,78.8,74600.0,60.6262,60.657,60.6185,60.6339,74600.0
2014-05-05 14:00:00,78.8,78.87,78.8,78.82,39300.0,60.6339,60.6878,60.6339,60.6493,39300.0
2014-05-05 14:10:00,78.81,78.84,78.8,78.83,39400.0,60.6416,60.6647,60.6339,60.657,39400.0
2014-05-05 14:20:00,78.83,78.92,78.83,78.92,53800.0,60.657,60.7262,60.657,60.7262,53800.0
2014-05-05 14:30:00,78.91,78.93,78.81,78.83,69900.0,60.7185,60.7339,60.6416,60.657,69900.0
2014-05-05 14:40:00,78.83,78.9,78.78,78.9,57900.0,60.657,60.7109,60.6185,60.7109,57900.0
2014-05-05 14:50:00,78.9,78.92,78.87,78.87,87100.0,60.7109,60.7262,60.6878,60.6878,87100.0
2014-05-05 15:00:00,78.87,78.87,78.77,78.83,72400.0,60.6878,60.6878,60.6108,60.657,72400.0
2014-05-05 15:10:00,78.84,78.85,78.77,78.79,86000.0,60.6647,60.6724,60.6108,60.6262,86000.0
2014-05-05 15:20:00,78.79,78.8,78.7,78.72,101200.0,60.6262,60.6339,60.557,60.5723,101200.0
2014-05-05 15:30:00,78.71,78.79,78.7,78.76,150000.0,60.5647,60.6262,60.557,60.6031,150000.0
2014-05-05 15:40:00,78.76,78.77,78.65,78.66,190800.0,60.6031,60.6108,60.5185,60.5262,190800.0
2014-05-05 15:50:00,78.65,78.73,78.64,78.69,344400.0,60.5185,60.58,60.5108,60.5493,344400.0
2014-05-06 09:30:00,78.64,78.75,78.1,78.19,213800.0,60.5108,60.5954,60.0953,60.1645,213800.0
2014-05-06 09:40:00,78.19,78.25,78.05,78.17,142900.0,60.1645,60.2107,60.0568,60.1491,142900.0
2014-05-06 09:50:00,78.17,78.21,77.85,77.94,195200.0,60.1491,60.1799,59.9029,59.9722,195200.0
2014-05-06 10:00:00,77.94,77.97,77.86,77.9,275800.0,59.9722,59.9952,59.9106,59.9414,275800.0
2014-05-06 10:10:00,77.9,77.98,77.84,77.96,161000.0,59.9414,60.0029,59.8952,59.9876,161000.0
2014-05-06 10:20:00,77.96,78.03,77.91,77.95,143600.0,59.9876,60.0414,59.9491,59.9799,143600.0
2014-05-06 10:30:00,77.94,78.02,77.91,77.97,190800.0,59.9722,60.0337,59.9491,59.9952,190800.0
2014-05-06 10:40:00,77.97,78.15,77.97,78.05,94700.0,59.9952,60.1338,59.9952,60.0568,94700.0
2014-05-06 10:50:00,78.05,78.06,77.8,77.82,115300.0,60.0568,60.0645,59.8644,59.8798,115300.0
2014-05-06 11:00:00,77.82,77.84,77.71,77.71,132800.0,59.8798,59.8952,59.7952,59.7952,132800.0
2014-05-06 11:10:00,77.72,77.82,77.72,77.75,116400.0,59.8029,59.8798,59.8029,59.826,116400.0
2014-05-06 11:20:00,77.76,77.78,77.67,77.73,125700.0,59.8337,59.8491,59.7644,59.8106,125700.0
2014-05-06 11:30:00,77.71,77.87,77.69,77.85,74700.0,59.7952,59.9183,59.7798,59.9029,74700.0
2014-05-06 11:40:00,77.85,77.9,77.83,77.89,34900.0,59.9029,59.9414,59.8875,59.9337,34900.0
2014-05-06 11:50:00,77.89,77.92,77.83,77.84,52200.0,59.9337,59.9568,59.8875,59.8952,52200.0
2014-05-06 12:00:00,77.84,77.88,77.75,77.82,58100.0,59.8952,59.926,59.826,59.8798,58100.0
2014-05-06 12:10:00,77.82,77.84,77.76,77.8,45000.0,59.8798,59.8952,59.8337,59.8644,45000.0
2014-05-06 12:20:00,77.8,77.82,77.72,77.78,61700.0,59.8644,59.8798,59.8029,59.8491,61700.0
2014-05-06 12:30:00,77.77,77.81,77.74,77.77,52000.0,59.8414,59.8721,59.8183,59.8414,52000.0
2014-05-06 12:40:00,77.77,77.83,77.75,77.8,74600.0,59.8414,59.8875,59.826,59.8644,74600.0
2014-05-06 12:50:00,77.8,77.82,77.77,77.82,56700.0,59.8644,59.8798,59.8414,59.8798,56700.0
2014-05-06 13:00:00,77.81,77.87,77.77,77.79,79400.0,59.8721,59.9183,59.8414,59.8567,79400.0
2014-05-06 13:10:00,77.79,77.82,77.75,77.81,58300.0,59.8567,59.8798,59.826,59.8721,58300.0
2014-05-06 13:20:00,77.82,77.83,77.68,77.76,87200.0,59.8798,59.8875,59.7721,59.8337,87200.0
2014-05-06 13:30:00,77.75,77.8,77.73,77.73,81600.0,59.826,59.8644,59.8106,59.8106,81600.0
2014-05-06 13:40:00,77.73,77.77,77.69,77.74,196900.0,59.8106,59.8414,59.7798,59.8183,196900.0
2014-05-06 13:50:00,77.75,77.76,77.62,77.64,113000.0,59.826,59.8337,59.7259,59.7413,113000.0
2014-05-06 14:00:00,77.65,77.65,77.51,77.6,128900.0,59.749,59.749,59.6413,59.7105,128900.0
2014-05-06 14:10:00,77.59,77.66,77.55,77.65,103900.0,59.7029,59.7567,59.6721,59.749,103900.0
2014-05-06 14:20:00,77.65,77.67,77.59,77.64,78200.0,59.749,59.7644,59.7029,59.7413,78200.0
2014-05-06 14:30:00,77.64,77.71,77.61,77.67,82200.0,59.7413,59.7952,59.7182,59.7644,82200.0
2014-05-06 14:40:00,77.66,77.66,77.55,77.56,78500.0,59.7567,59.7567,59.6721,59.6798,78500.0
2014-05-06 14:50:00,77.56,77.59,77.47,77.49,116900.0,59.6798,59.7029,59.6105,59.6259,116900.0
2014-05-06 15:00:00,77.48,77.49,77.41,77.44,101800.0,59.6182,59.6259,59.5643,59.5874,101800.0
2014-05-06 15:10:00,77.44,77.53,77.42,77.52,81100.0,59.5874,59.6567,59.572,59.649,81100.0
2014-05-06 15:20:00,77.53,77.58,77.47,77.53,194100.0,59.6567,59.6952,59.6105,59.6567,194100.0
2014-05-06 15:30:00,77.53,77.53,77.41,77.41,180800.0,59.6567,59.6567,59.5643,59.5643,180800.0
2014-05-06 15:40:00,77.41,77.45,77.35,77.44,457400.0,59.5643,59.5951,59.5182,59.5874,457400.0
2014-05-06 15:50:00,77.44,77.48,77.41,77.43,546600.0,59.5874,59.6182,59.5643,59.5797,546600.0
2014-05-07 09:30:00,77.85,77.96,77.65,77.82,167400.0,59.9029,59.9876,59.749,59.8798,167400.0
2014-05-07 09:40:00,77.82,77.92,77.57,77.84,105600.0,59.8798,59.9568,59.6875,59.8952,105600.0
2014-05-07 09:50:00,77.85,77.88,77.67,77.75,133500.0,59.9029,59.926,59.7644,59.826,133500.0
2014-05-07 10:00:00,77.74,77.84,77.51,77.54,144100.0,59.8183,59.8952,59.6413,59.6644,144100.0
2014-05-07 10:10:00,77.53,77.55,77.3,77.4,125300.0,59.6567,59.6721,59.4797,59.5567,125300.0
2014-05-07 10:20:00,77.37,77.45,77.3,77.32,123200.0,59.5336,59.5951,59.4797,59.4951,123200.0
2014-05-07 10:30:00,77.32,77.48,77.23,77.37,105500.0,59.4951,59.6182,59.4258,59.5336,105500.0
2014-05-07 10:40:00,77.37,77.45,77.3,77.39,106000.0,59.5336,59.5951,59.4797,59.549,106000.0
2014-05-07 10:50:00,77.39,77.47,77.09,77.09,185700.0,59.549,59.6105,59.3181,59.3181,185700.0
2014-05-07 11:00:00,77.1,77.12,76.8,76.9,276200.0,59.3258,59.3412,59.095,59.1719,276200.0
2014-05-07 11:10:00,76.9,77.03,76.84,76.84,145500.0,59.1719,59.272,59.1258,59.1258,145500.0
2014-05-07 11:20:00,76.84,76.86,76.52,76.6,244900.0,59.1258,59.1411,58.8795,58.9411,244900.0
2014-05-07 11:30:00,76.61,76.89,76.59,76.89,155300.0,58.9488,59.1642,58.9334,59.1642,155300.0
2014-05-07 11:40:00,76.89,77.14,76.89,77.05,125100.0,59.1642,59.3566,59.1642,59.2873,125100.0
2014-05-07 11:50:00,77.07,77.12,76.96,77.0,85000.0,59.3027,59.3412,59.2181,59.2489,85000.0
2014-05-07 12:00:00,77.0,77.0,76.8,76.91,72800.0,59.2489,59.2489,59.095,59.1796,72800.0
2014-05-07 12:10:00,76.9,77.0,76.89,76.98,48000.0,59.1719,59.2489,59.1642,59.2335,48000.0
2014-05-07 12:20:00,76.98,76.99,76.78,76.79,73400.0,59.2335,59.2412,59.0796,59.0873,73400.0
2014-05-07 12:30:00,76.8,76.85,76.75,76.8,50000.0,59.095,59.1334,59.0565,59.095,50000.0
2014-05-07 12:40:00,76.79,76.83,76.75,76.8,56600.0,59.0873,59.1181,59.0565,59.095,56600.0
2014-05-07 12:50:00,76.81,76.85,76.66,76.69,52400.0,59.1027,59.1334,58.9872,59.0103,52400.0
2014-05-07 13:00:00,76.69,76.78,76.64,76.64,56400.0,59.0103,59.0796,58.9719,58.9719,56400.0
2014-05-07 13:10:00,76.64,76.78,76.63,76.75,47900.0,58.9719,59.0796,58.9642,59.0565,47900.0
2014-05-07 13:20:00,76.74,76.79,76.7,76.74,65900.0,59.0488,59.0873,59.018,59.0488,65900.0
2014-05-07 13:30:00,76.74,76.86,76.7,76.83,109200.0,59.0488,59.1411,59.018,59.1181,109200.0
2014-05-07 13:40:00,76.84,76.86,76.7,76.7,51000.0,59.1258,59.1411,59.018,59.018,51000.0
2014-05-07 13:50:00,76.7,76.79,76.65,76.65,70700.0,59.018,59.0873,58.9796,58.9796,70700.0
2014-05-07 14:00:00,76.65,76.77,76.6,76.74,62600.0,58.9796,59.0719,58.9411,59.0488,62600.0
2014-05-07 14:10:00,76.75,76.79,76.67,76.74,66500.0,59.0565,59.0873,58.9949,59.0488,66500.0
2014-05-07 14:20:00,76.76,76.84,76.72,76.83,119100.0,59.0642,59.1258,59.0334,59.1181,119100.0
2014-05-07 14:30:00,76.83,76.85,76.77,76.81,83400.0,59.1181,59.1334,59.0719,59.1027,83400.0
2014-05-07 14:40:00,76.82,76.85,76.72,76.75,85900.0,59.1104,59.1334,59.0334,59.0565,85900.0
2014-05-07 14:50:00,76.75,76.86,76.7,76.83,106100.0,59.0565,59.1411,59.018,59.1181,106100.0
2014-05-07 15:00:00,76.84,76.85,76.72,76.81,76400.0,59.1258,59.1334,59.0334,59.1027,76400.0
2014-05-07 15:10:00,76.81,76.87,76.77,76.85,83900.0,59.1027,59.1488,59.0719,59.1334,83900.0
2014-05-07 15:20:00,76.86,76.87,76.77,76.84,100400.0,59.1411,59.1488,59.0719,59.1258,100400.0
2014-05-07 15:30:00,76.84,76.93,76.84,76.93,139000.0,59.1258,59.195,59.1258,59.195,139000.0
2014-05-07 15:40:00,76.94,77.06,76.92,77.03,235600.0,59.2027,59.295,59.1873,59.272,235600.0
2014-05-07 15:50:00,77.04,77.14,77.02,77.09,349600.0,59.2796,59.3566,59.2643,59.3181,349600.0
2014-05-08 09:30:00,76.94,77.44,76.94,77.39,151200.0,59.2027,59.5874,59.2027,59.549,151200.0
2014-05-08 09:40:00,77.38,77.57,77.38,77.5,112400.0,59.5413,59.6875,59.5413,59.6336,112400.0
2014-05-08 09:50:00,77.52,77.64,77.38,77.44,125400.0,59.649,59.7413,59.5413,59.5874,125400.0
2014-05-08 10:00:00,77.45,77.73,77.45,77.61,139600.0,59.5951,59.8106,59.5951,59.7182,139600.0
2014-05-08 10:10:00,77.6,77.7,77.6,77.62,123800.0,59.7105,59.7875,59.7105,59.7259,123800.0
2014-05-08 10:20:00,77.63,77.65,77.49,77.53,335200.0,59.7336,59.749,59.6259,59.6567,335200.0
2014-05-08 10:30:00,77.52,77.54,77.38,77.39,128500.0,59.649,59.6644,59.5413,59.549,128500.0
2014-05-08 10:40:00,77.38,77.44,77.13,77.15,155300.0,59.5413,59.5874,59.3489,59.3643,155300.0
2014-05-08 10:50:00,77.14,77.31,77.12,77.19,111100.0,59.3566,59.4874,59.3412,59.3951,111100.0
2014-05-08 11:00:00,77.2,77.4,77.19,77.37,74800.0,59.4028,59.5567,59.3951,59.5336,74800.0
2014-05-08 11:10:00,77.38,77.59,77.38,77.53,88300.0,59.5413,59.7029,59.5413,59.6567,88300.0
2014-05-08 11:20:00,77.53,77.55,77.45,77.5,76400.0,59.6567,59.6721,59.5951,59.6336,76400.0
2014-05-08 11:30:00,77.49,77.6,77.49,77.57,130300.0,59.6259,59.7105,59.6259,59.6875,130300.0
2014-05-08 11:40:00,77.57,77.62,77.52,77.57,93700.0,59.6875,59.7259,59.649,59.6875,93700.0
2014-05-08 11:50:00,77.58,77.64,77.55,77.58,116000.0,59.6952,59.7413,59.6721,59.6952,116000.0
2014-05-08 12:00:00,77.59,77.59,77.47,77.5,83100.0,59.7029,59.7029,59.6105,59.6336,83100.0
2014-05-08 12:10:00,77.5,77.5,77.38,77.39,78200.0,59.6336,59.6336,59.5413,59.549,78200.0
2014-05-08 12:20:00,77.4,77.42,77.34,77.41,60300.0,59.5567,59.572,59.5105,59.5643,60300.0
2014-05-08 12:30:00,77.41,77.58,77.37,77.57,182900.0,59.5643,59.6952,59.5336,59.6875,182900.0
2014-05-08 12:40:00,77.56,77.63,77.56,77.59,112900.0,59.6798,59.7336,59.6798,59.7029,112900.0
2014-05-08 12:50:00,77.58,77.58,77.45,77.5,96500.0,59.6952,59.6952,59.5951,59.6336,96500.0
2014-05-08 13:00:00,77.5,77.61,77.45,77.59,61000.0,59.6336,59.7182,59.5951,59.7029,61000.0
2014-05-08 13:10:00,77.59,77.59,77.46,77.48,133700.0,59.7029,59.7029,59.6028,59.6182,133700.0
2014-05-08 13:20:00,77.48,77.6,77.42,77.6,76000.0,59.6182,59.7105,59.572,59.7105,76000.0
2014-05-08 13:30:00,77.59,77.65,77.56,77.65,129500.0,59.7029,59.749,59.6798,59.749,129500.0
2014-05-08 13:40:00,77.64,77.67,77.54,77.55,89600.0,59.7413,59.7644,59.6644,59.6721,89600.0
2014-05-08 13:50:00,77.54,77.54,77.38,77.43,80600.0,59.6644,59.6644,59.5413,59.5797,80600.0
2014-05-08 14:00:00,77.43,77.44,77.24,77.25,112700.0,59.5797,59.5874,59.4335,59.4412,112700.0
2014-05-08 14:10:00,77.24,77.25,77.09,77.13,111900.0,59.4335,59.4412,59.3181,59.3489,111900.0
2014-05-08 14:20:00,77.13,77.15,77.06,77.13,81500.0,59.3489,59.3643,59.295,59.3489,81500.0
2014-05-08 14:30:00,77.13,77.17,77.02,77.03,68700.0,59.3489,59.3797,59.2643,59.272,68700.0
2014-05-08 14:40:00,77.03,77.05,76.88,76.93,122500.0,59.272,59.2873,59.1565,59.195,122500.0
2014-05-08 14:50:00,76.94,76.96,76.84,76.86,105400.0,59.2027,59.2181,59.1258,59.1411,105400.0
2014-05-08 15:00:00,76.86,76.87,76.68,76.68,132100.0,59.1411,59.1488,59.0026,59.0026,132100.0
2014-05-08 15:10:00,76.69,76.89,76.66,76.86,90200.0,59.0103,59.1642,58.9872,59.1411,90200.0
2014-05-08 15:20:00,76.85,76.95,76.85,76.93,130000.0,59.1334,59.2104,59.1334,59.195,130000.0
2014-05-08 15:30:00,76.93,76.99,76.84,76.92,153700.0,59.195,59.2412,59.1258,59.1873,153700.0
2014-05-08 15:40:00,76.92,76.99,76.88,76.93,141300.0,59.1873,59.2412,59.1565,59.195,141300.0
2014-05-08 15:50:00,76.94,77.07,76.92,77.06,338800.0,59.2027,59.3027,59.1873,59.295,338800.0
2014-05-09 09:30:00,77.06,77.28,77.0,77.0,204800.0,59.295,59.4643,59.2489,59.2489,204800.0
2014-05-09 09:40:00,77.0,77.0,76.81,76.95,133900.0,59.2489,59.2489,59.1027,59.2104,133900.0
2014-05-09 09:50:00,76.94,77.04,76.86,76.91,94800.0,59.2027,59.2796,59.1411,59.1796,94800.0
2014-05-09 10:00:00,76.9,76.97,76.82,76.94,83100.0,59.1719,59.2258,59.1104,59.2027,83100.0
2014-05-09 10:10:00,76.94,77.14,76.94,77.07,81400.0,59.2027,59.3566,59.2027,59.3027,81400.0
2014-05-09 10:20:00,77.07,77.28,77.07,77.19,90300.0,59.3027,59.4643,59.3027,59.3951,90300.0
2014-05-09 10:30:00,77.19,77.29,77.16,77.26,71600.0,59.3951,59.472,59.372,59.4489,71600.0
2014-05-09 10:40:00,77.28,77.35,77.15,77.26,97500.0,59.4643,59.5182,59.3643,59.4489,97500.0
2014-05-09 10:50:00,77.28,77.32,77.14,77.17,59300.0,59.4643,59.4951,59.3566,59.3797,59300.0
2014-05-09 11:00:00,77.16,77.21,77.09,77.12,30600.0,59.372,59.4105,59.3181,59.3412,30600.0
2014-05-09 11:10:00,77.1,77.26,77.1,77.23,38000.0,59.3258,59.4489,59.3258,59.4258,38000.0
2014-05-09 11:20:00,77.22,77.28,77.14,77.17,87200.0,59.4182,59.4643,59.3566,59.3797,87200.0
2014-05-09 11:30:00,77.17,77.23,77.14,77.2,56300.0,59.3797,59.4258,59.3566,59.4028,56300.0
2014-05-09 11:40:00,77.2,77.33,77.15,77.3,50400.0,59.4028,59.5028,59.3643,59.4797,50400.0
2014-05-09 11:50:00,77.31,77.34,77.24,77.24,36500.0,59.4874,59.5105,59.4335,59.4335,36500.0
2014-05-09 12:00:00,77.25,77.33,77.17,77.2,42300.0,59.4412,59.5028,59.3797,59.4028,42300.0
2014-05-09 12:10:00,77.18,77.3,77.17,77.26,42500.0,59.3874,59.4797,59.3797,59.4489,42500.0
2014-05-09 12:20:00,77.26,77.3,77.21,77.22,85500.0,59.4489,59.4797,59.4105,59.4182,85500.0
2014-05-09 12:30:00,77.22,77.4,77.19,77.38,66800.0,59.4182,59.5567,59.3951,59.5413,66800.0
2014-05-09 12:40:00,77.38,77.44,77.34,77.41,97400.0,59.5413,59.5874,59.5105,59.5643,97400.0
2014-05-09 12:50:00,77.4,77.49,77.4,77.44,87600.0,59.5567,59.6259,59.5567,59.5874,87600.0
2014-05-09 13:00:00,77.45,77.49,77.39,77.43,122300.0,59.5951,59.6259,59.549,59.5797,122300.0
2014-05-09 13:10:00,77.42,77.49,77.4,77.45,97000.0,59.572,59.6259,59.5567,59.5951,97000.0
2014-05-09 13:20:00,77.44,77.46,77.4,77.42,48500.0,59.5874,59.6028,59.5567,59.572,48500.0
2014-05-09 13:30:00,77.41,77.51,77.4,77.49,80700.0,59.5643,59.6413,59.5567,59.6259,80700.0
2014-05-09 13:40:00,77.49,77.49,77.38,77.44,39100.0,59.6259,59.6259,59.5413,59.5874,39100.0
2014-05-09 13:50:00,77.46,77.55,77.44,77.48,43900.0,59.6028,59.6721,59.5874,59.6182,43900.0
2014-05-09 14:00:00,77.49,77.59,77.49,77.54,79600.0,59.6259,59.7029,59.6259,59.6644,79600.0
2014-05-09 14:10:00,77.54,77.59,77.38,77.44,97300.0,59.6644,59.7029,59.5413,59.5874,97300.0
2014-05-09 14:20:00,77.44,77.45,77.35,77.38,34400.0,59.5874,59.5951,59.5182,59.5413,34400.0
2014-05-09 14:30:00,77.37,77.46,77.36,77.45,31800.0,59.5336,59.6028,59.5259,59.5951,31800.0
2014-05-09 14:40:00,77.45,77.5,77.41,77.5,61300.0,59.5951,59.6336,59.5643,59.6336,61300.0
2014-05-09 14:50:00,77.49,77.64,77.47,77.6,63300.0,59.6259,59.7413,59.6105,59.7105,63300.0
2014-05-09 15:00:00,77.6,77.74,77.6,77.7,78700.0,59.7105,59.8183,59.7105,59.7875,78700.0
2014-05-09 15:10:00,77.69,77.69,77.52,77.54,91000.0,59.7798,59.7798,59.649,59.6644,91000.0
2014-05-09 15:20:00,77.55,77.6,77.51,77.57,67500.0,59.6721,59.7105,59.6413,59.6875,67500.0
2014-05-09 15:30:00,77.58,77.68,77.53,77.67,94900.0,59.6952,59.7721,59.6567,59.7644,94900.0
2014-05-09 15:40:00,77.67,77.75,77.65,77.67,192300.0,59.7644,59.826,59.749,59.7644,192300.0
2014-05-09 15:50:00,77.68,77.74,77.67,77.72,359000.0,59.7721,59.8183,59.7644,59.8029,359000.0
2014-05-12 09:30:00,77.82,78.15,77.75,78.05,221600.0,59.8798,60.1338,59.826,60.0568,221600.0
2014-05-12 09:40:00,78.05,78.28,78.04,78.22,136900.0,60.0568,60.2338,60.0491,60.1876,136900.0
2014-05-12 09:50:00,78.21,78.21,78.01,78.01,102000.0,60.1799,60.1799,60.026,60.026,102000.0
2014-05-12 10:00:00,78.02,78.03,77.91,77.94,79300.0,60.0337,60.0414,59.9491,59.9722,79300.0
2014-05-12 10:10:00,77.95,77.95,77.86,77.9,87500.0,59.9799,59.9799,59.9106,59.9414,87500.0
2014-05-12 10:20:00,77.91,78.0,77.9,77.97,97400.0,59.9491,60.0183,59.9414,59.9952,97400.0
2014-05-12 10:30:00,77.98,78.17,77.96,78.17,138200.0,60.0029,60.1491,59.9876,60.1491,138200.0
2014-05-12 10:40:00,78.18,78.19,78.07,78.11,168400.0,60.1568,60.1645,60.0722,60.103,168400.0
2014-05-12 10:50:00,78.11,78.13,78.02,78.11,93200.0,60.103,60.1184,60.0337,60.103,93200.0
2014-05-12 11:00:00,78.1,78.14,78.06,78.1,112300.0,60.0953,60.1261,60.0645,60.0953,112300.0
2014-05-12 11:10:00,78.11,78.19,78.06,78.17,48600.0,60.103,60.1645,60.0645,60.1491,48600.0
2014-05-12 11:20:00,78.16,78.2,78.08,78.2,107600.0,60.1414,60.1722,60.0799,60.1722,107600.0
2014-05-12 11:30:00,78.2,78.35,78.2,78.26,144200.0,60.1722,60.2876,60.1722,60.2184,144200.0
2014-05-12 11:40:00,78.27,78.42,78.24,78.37,56000.0,60.2261,60.3415,60.203,60.303,56000.0
2014-05-12 11:50:00,78.36,78.37,78.09,78.14,83600.0,60.2953,60.303,60.0876,60.1261,83600.0
2014-05-12 12:00:00,78.13,78.14,78.06,78.06,66400.0,60.1184,60.1261,60.0645,60.0645,66400.0
2014-05-12 12:10:00,78.06,78.2,78.06,78.19,50100.0,60.0645,60.1722,60.0645,60.1645,50100.0
2014-05-12 12:20:00,78.2,78.26,78.18,78.24,61300.0,60.1722,60.2184,60.1568,60.203,61300.0
2014-05-12 12:30:00,78.24,78.31,78.21,78.3,53000.0,60.203,60.2569,60.1799,60.2492,53000.0
2014-05-12 12:40:00,78.3,78.32,78.22,78.27,36000.0,60.2492,60.2646,60.1876,60.2261,36000.0
2014-05-12 12:50:00,78.27,78.27,78.2,78.21,72900.0,60.2261,60.2261,60.1722,60.1799,72900.0
2014-05-12 13:00:00,78.21,78.26,78.19,78.23,58300.0,60.1799,60.2184,60.1645,60.1953,58300.0
2014-05-12 13:10:00,78.23,78.24,78.19,78.2,17800.0,60.1953,60.203,60.1645,60.1722,17800.0
2014-05-12 13:20:00,78.2,78.28,78.2,78.24,59300.0,60.1722,60.2338,60.1722,60.203,59300.0
2014-05-12 13:30:00,78.24,78.31,78.21,78.27,44000.0,60.203,60.2569,60.1799,60.2261,44000.0
2014-05-12 13:40:00,78.26,78.34,78.25,78.34,84100.0,60.2184,60.28,60.2107,60.28,84100.0
2014-05-12 13:50:00,78.33,78.34,78.28,78.32,35200.0,60.2723,60.28,60.2338,60.2646,35200.0
2014-05-12 14:00:00,78.31,78.37,78.24,78.35,62900.0,60.2569,60.303,60.203,60.2876,62900.0
2014-05-12 14:10:00,78.34,78.44,78.32,78.42,67800.0,60.28,60.3569,60.2646,60.3415,67800.0
2014-05-12 14:20:00,78.41,78.43,78.33,78.35,70700.0,60.3338,60.3492,60.2723,60.2876,70700.0
2014-05-12 14:30:00,78.35,78.38,78.3,78.33,52300.0,60.2876,60.3107,60.2492,60.2723,52300.0
2014-05-12 14:40:00,78.33,78.38,78.32,78.35,63900.0,60.2723,60.3107,60.2646,60.2876,63900.0
2014-05-12 14:50:00,78.36,78.42,78.34,78.42,64700.0,60.2953,60.3415,60.28,60.3415,64700.0
2014-05-12 15:00:00,78.42,78.42,78.34,78.35,76000.0,60.3415,60.3415,60.28,60.2876,76000.0
2014-05-12 15:10:00,78.36,78.36,78.26,78.3,86600.0,60.2953,60.2953,60.2184,60.2492,86600.0
2014-05-12 15:20:00,78.29,78.36,78.25,78.33,71400.0,60.2415,60.2953,60.2107,60.2723,71400.0
2014-05-12 15:30:00,78.32,78.4,78.31,78.36,103000.0,60.2646,60.3261,60.2569,60.2953,103000.0
2014-05-12 15:40:00,78.35,78.4,78.3,78.31,126500.0,60.2876,60.3261,60.2492,60.2569,126500.0
2014-05-12 15:50:00,78.31,78.32,78.26,78.27,349800.0,60.2569,60.2646,60.2184,60.2261,349800.0
2014-05-13 09:30:00,78.36,78.67,78.24,78.36,204000.0,60.2953,60.5339,60.203,60.2953,204000.0
2014-05-13 09:40:00,78.36,78.52,78.29,78.4,112500.0,60.2953,60.4185,60.2415,60.3261,112500.0
2014-05-13 09:50:00,78.4,78.41,78.2,78.29,182300.0,60.3261,60.3338,60.1722,60.2415,182300.0
2014-05-13 10:00:00,78.3,78.31,78.08,78.16,141000.0,60.2492,60.2569,60.0799,60.1414,141000.0
2014-05-13 10:10:00,78.17,78.17,77.92,77.93,128500.0,60.1491,60.1491,59.9568,59.9645,128500.0
2014-05-13 10:20:00,77.94,78.02,77.91,78.0,98900.0,59.9722,60.0337,59.9491,60.0183,98900.0
2014-05-13 10:30:00,78.02,78.09,77.98,78.09,109700.0,60.0337,60.0876,60.0029,60.0876,109700.0
2014-05-13 10:40:00,78.09,78.11,77.98,78.01,89900.0,60.0876,60.103,60.0029,60.026,89900.0
2014-05-13 10:50:00,78.02,78.03,77.9,77.9,94900.0,60.0337,60.0414,59.9414,59.9414,94900.0
2014-05-13 11:00:00,77.89,77.9,77.78,77.79,94000.0,59.9337,59.9414,59.8491,59.8567,94000.0
2014-05-13 11:10:00,77.78,77.78,77.63,77.66,105400.0,59.8491,59.8491,59.7336,59.7567,105400.0
2014-05-13 11:20:00,77.66,77.73,77.64,77.72,88200.0,59.7567,59.8106,59.7413,59.8029,88200.0
2014-05-13 11:30:00,77.71,77.74,77.62,77.63,137300.0,59.7952,59.8183,59.7259,59.7336,137300.0
2014-05-13 11:40:00,77.64,77.64,77.42,77.42,92000.0,59.7413,59.7413,59.572,59.572,92000.0
2014-05-13 11:50:00,77.42,77.43,77.34,77.38,200400.0,59.572,59.5797,59.5105,59.5413,200400.0
2014-05-13 12:00:00,77.38,77.43,77.3,77.3,146100.0,59.5413,59.5797,59.4797,59.4797,146100.0
2014-05-13 12:10:00,77.3,77.38,77.26,77.37,131700.0,59.4797,59.5413,59.4489,59.5336,131700.0
2014-05-13 12:20:00,77.38,77.42,77.31,77.34,107900.0,59.5413,59.572,59.4874,59.5105,107900.0
2014-05-13 12:30:00,77.34,77.39,77.3,77.31,72500.0,59.5105,59.549,59.4797,59.4874,72500.0
2014-05-13 12:40:00,77.31,77.34,77.27,77.32,75900.0,59.4874,59.5105,59.4566,59.4951,75900.0
2014-05-13 12:50:00,77.32,77.32,77.22,77.23,103100.0,59.4951,59.4951,59.4182,59.4258,103100.0
2014-05-13 13:00:00,77.23,77.25,77.12,77.15,141100.0,59.4258,59.4412,59.3412,59.3643,141100.0
2014-05-13 13:10:00,77.15,77.15,77.04,77.11,102500.0,59.3643,59.3643,59.2796,59.3335,102500.0
2014-05-13 13:20:00,77.12,77.2,77.11,77.12,71600.0,59.3412,59.4028,59.3335,59.3412,71600.0
2014-05-13 13:30:00,77.13,77.19,77.07,77.14,147700.0,59.3489,59.3951,59.3027,59.3566,147700.0
2014-05-13 13:40:00,77.14,77.16,77.08,77.15,94200.0,59.3566,59.372,59.3104,59.3643,94200.0
2014-05-13 13:50:00,77.15,77.23,77.14,77.23,63400.0,59.3643,59.4258,59.3566,59.4258,63400.0
2014-05-13 14:00:00,77.22,77.3,77.22,77.29,94300.0,59.4182,59.4797,59.4182,59.472,94300.0
2014-05-13 14:10:00,77.29,77.32,77.21,77.23,79900.0,59.472,59.4951,59.4105,59.4258,79900.0
2014-05-13 14:20:00,77.22,77.25,77.17,77.2,72700.0,59.4182,59.4412,59.3797,59.4028,72700.0
2014-05-13 14:30:00,77.21,77.27,77.19,77.2,92400.0,59.4105,59.4566,59.3951,59.4028,92400.0
2014-05-13 14:40:00,77.2,77.29,77.2,77.21,71700.0,59.4028,59.472,59.4028,59.4105,71700.0
2014-05-13 14:50:00,77.21,77.27,77.18,77.25,95000.0,59.4105,59.4566,59.3874,59.4412,95000.0
2014-05-13 15:00:00,77.25,77.33,77.24,77.31,81400.0,59.4412,59.5028,59.4335,59.4874,81400.0
2014-05-13 15:10:00,77.3,77.33,77.23,77.24,152100.0,59.4797,59.5028,59.4258,59.4335,152100.0
2014-05-13 15:20:00,77.25,77.25,77.17,77.24,106400.0,59.4412,59.4412,59.3797,59.4335,106400.0
2014-05-13 15:30:00,77.25,77.33,77.22,77.33,114200.0,59.4412,59.5028,59.4182,59.5028,114200.0
2014-05-13 15:40:00,77.33,77.36,77.29,77.33,210000.0,59.5028,59.5259,59.472,59.5028,210000.0
2014-05-13 15:50:00,77.32,77.33,77.26,77.28,376300.0,59.4951,59.5028,59.4489,59.4643,376300.0
2014-05-14 09:30:00,77.33,77.37,77.0,77.03,256500.0,59.5028,59.5336,59.2489,59.272,256500.0
2014-05-14 09:40:00,77.03,77.11,76.9,76.92,144900.0,59.272,59.3335,59.1719,59.1873,144900.0
2014-05-14 09:50:00,76.91,76.93,76.84,76.88,159000.0,59.1796,59.195,59.1258,59.1565,159000.0
2014-05-14 10:00:00,76.88,77.04,76.88,76.93,148700.0,59.1565,59.2796,59.1565,59.195,148700.0
2014-05-14 10:10:00,76.92,76.93,76.84,76.87,103600.0,59.1873,59.195,59.1258,59.1488,103600.0
2014-05-14 10:20:00,76.86,76.9,76.81,76.87,64500.0,59.1411,59.1719,59.1027,59.1488,64500.0
2014-05-14 10:30:00,76.87,76.91,76.81,76.85,79100.0,59.1488,59.1796,59.1027,59.1334,79100.0
2014-05-14 10:40:00,76.85,76.95,76.77,76.9,298500.0,59.1334,59.2104,59.0719,59.1719,298500.0
2014-05-14 10:50:00,76.89,76.92,76.75,76.77,188300.0,59.1642,59.1873,59.0565,59.0719,188300.0
2014-05-14 11:00:00,76.76,76.83,76.74,76.76,88300.0,59.0642,59.1181,59.0488,59.0642,88300.0
2014-05-14 11:10:00,76.78,76.89,76.76,76.88,79400.0,59.0796,59.1642,59.0642,59.1565,79400.0
2014-05-14 11:20:00,76.89,76.94,76.84,76.86,90500.0,59.1642,59.2027,59.1258,59.1411,90500.0
2014-05-14 11:30:00,76.87,76.91,76.85,76.89,55100.0,59.1488,59.1796,59.1334,59.1642,55100.0
2014-05-14 11:40:00,76.89,76.92,76.82,76.86,68400.0,59.1642,59.1873,59.1104,59.1411,68400.0
2014-05-14 11:50:00,76.86,76.87,76.68,76.69,78400.0,59.1411,59.1488,59.0026,59.0103,78400.0
2014-05-14 12:00:00,76.69,76.72,76.51,76.56,157900.0,59.0103,59.0334,58.8718,58.9103,157900.0
2014-05-14 12:10:00,76.57,76.6,76.5,76.59,116100.0,58.918,58.9411,58.8641,58.9334,116100.0
2014-05-14 12:20:00,76.59,76.61,76.56,76.59,51900.0,58.9334,58.9488,58.9103,58.9334,51900.0
2014-05-14 12:30:00,76.58,76.6,76.58,76.59,62900.0,58.9257,58.9411,58.9257,58.9334,62900.0
2014-05-14 12:40:00,76.59,76.62,76.53,76.56,70000.0,58.9334,58.9565,58.8872,58.9103,70000.0
2014-05-14 12:50:00,76.56,76.56,76.51,76.55,47300.0,58.9103,58.9103,58.8718,58.9026,47300.0
2014-05-14 13:00:00,76.54,76.58,76.52,76.52,50100.0,58.8949,58.9257,58.8795,58.8795,50100.0
2014-05-14 13:10:00,76.52,76.53,76.45,76.47,77500.0,58.8795,58.8872,58.8257,58.8411,77500.0
2014-05-14 13:20:00,76.46,76.51,76.37,76.43,233800.0,58.8334,58.8718,58.7641,58.8103,233800.0
2014-05-14 13:30:00,76.44,76.51,76.43,76.5,194200.0,58.818,58.8718,58.8103,58.8641,194200.0
2014-05-14 13:40:00,76.49,76.52,76.44,76.45,159300.0,58.8564,58.8795,58.818,58.8257,159300.0
2014-05-14 13:50:00,76.45,76.47,76.39,76.4,165200.0,58.8257,58.8411,58.7795,58.7872,165200.0
2014-05-14 14:00:00,76.41,76.47,76.38,76.42,140200.0,58.7949,58.8411,58.7718,58.8026,140200.0
2014-05-14 14:10:00,76.42,76.45,76.4,76.44,140900.0,58.8026,58.8257,58.7872,58.818,140900.0
2014-05-14 14:20:00,76.44,76.46,76.44,76.45,57900.0,58.818,58.8334,58.818,58.8257,57900.0
2014-05-14 14:30:00,76.45,76.48,76.43,76.48,87500.0,58.8257,58.8487,58.8103,58.8487,87500.0
2014-05-14 14:40:00,76.49,76.57,76.47,76.48,153100.0,58.8564,58.918,58.8411,58.8487,153100.0
2014-05-14 14:50:00,76.48,76.5,76.42,76.44,186700.0,58.8487,58.8641,58.8026,58.818,186700.0
2014-05-14 15:00:00,76.43,76.46,76.32,76.32,193300.0,58.8103,58.8334,58.7256,58.7256,193300.0
2014-05-14 15:10:00,76.33,76.38,76.23,76.26,237700.0,58.7333,58.7718,58.6564,58.6795,237700.0
2014-05-14 15:20:00,76.25,76.33,76.25,76.31,161300.0,58.6718,58.7333,58.6718,58.7179,161300.0
2014-05-14 15:30:00,76.31,76.31,76.17,76.25,319200.0,58.7179,58.7179,58.6102,58.6718,319200.0
2014-05-14 15:40:00,76.25,76.33,76.24,76.3,292500.0,58.6718,58.7333,58.6641,58.7102,292500.0
2014-05-14 15:50:00,76.3,76.34,76.29,76.29,549800.0,58.7102,58.741,58.7025,58.7025,549800.0
2014-05-15 09:30:00,76.05,76.14,75.62,75.75,336000.0,58.5179,58.5871,58.187,58.287,336000.0
2014-05-15 09:40:00,75.77,75.77,75.4,75.6,151600.0,58.3024,58.3024,58.0177,58.1716,151600.0
2014-05-15 09:50:00,75.62,75.66,75.4,75.63,166800.0,58.187,58.2178,58.0177,58.1947,166800.0
2014-05-15 10:00:00,75.63,75.66,75.41,75.46,235100.0,58.1947,58.2178,58.0254,58.0639,235100.0
2014-05-15 10:10:00,75.47,75.55,75.32,75.55,253300.0,58.0716,58.1331,57.9562,58.1331,253300.0
2014-05-15 10:20:00,75.54,75.82,75.54,75.65,177600.0,58.1254,58.3409,58.1254,58.2101,177600.0
2014-05-15 10:30:00,75.64,75.88,75.64,75.79,268800.0,58.2024,58.3871,58.2024,58.3178,268800.0
2014-05-15 10:40:00,75.76,76.18,75.75,75.92,254000.0,58.2947,58.6179,58.287,58.4178,254000.0
2014-05-15 10:50:00,75.93,76.06,75.91,75.96,103500.0,58.4255,58.5256,58.4101,58.4486,103500.0
2014-05-15 11:00:00,75.96,75.98,75.55,75.57,107700.0,58.4486,58.464,58.1331,58.1485,107700.0
2014-05-15 11:10:00,75.56,75.66,75.51,75.62,120200.0,58.1408,58.2178,58.1024,58.187,120200.0
2014-05-15 11:20:00,75.62,75.67,75.53,75.59,78700.0,58.187,58.2255,58.1178,58.1639,78700.0
2014-05-15 11:30:00,75.58,75.75,75.56,75.75,54200.0,58.1562,58.287,58.1408,58.287,54200.0
2014-05-15 11:40:00,75.74,75.75,75.48,75.48,54300.0,58.2793,58.287,58.0793,58.0793,54300.0
2014-05-15 11:50:00,75.48,75.51,75.43,75.49,48800.0,58.0793,58.1024,58.0408,58.087,48800.0
2014-05-15 12:00:00,75.48,75.62,75.47,75.57,62300.0,58.0793,58.187,58.0716,58.1485,62300.0
2014-05-15 12:10:00,75.57,75.58,75.44,75.5,61600.0,58.1485,58.1562,58.0485,58.0947,61600.0
2014-05-15 12:20:00,75.5,75.53,75.42,75.52,72700.0,58.0947,58.1178,58.0331,58.1101,72700.0
2014-05-15 12:30:00,75.52,75.7,75.51,75.69,47300.0,58.1101,58.2486,58.1024,58.2409,47300.0
2014-05-15 12:40:00,75.69,75.76,75.66,75.67,56200.0,58.2409,58.2947,58.2178,58.2255,56200.0
2014-05-15 12:50:00,75.67,75.76,75.66,75.69,34200.0,58.2255,58.2947,58.2178,58.2409,34200.0
2014-05-15 13:00:00,75.69,75.8,75.64,75.74,64100.0,58.2409,58.3255,58.2024,58.2793,64100.0
2014-05-15 13:10:00,75.75,75.85,75.74,75.83,81000.0,58.287,58.364,58.2793,58.3486,81000.0
2014-05-15 13:20:00,75.84,75.93,75.84,75.86,106200.0,58.3563,58.4255,58.3563,58.3717,106200.0
2014-05-15 13:30:00,75.86,75.87,75.74,75.76,61500.0,58.3717,58.3794,58.2793,58.2947,61500.0
2014-05-15 13:40:00,75.76,75.79,75.72,75.77,107200.0,58.2947,58.3178,58.264,58.3024,107200.0
2014-05-15 13:50:00,75.77,76.01,75.77,75.97,66500.0,58.3024,58.4871,58.3024,58.4563,66500.0
2014-05-15 14:00:00,75.97,76.05,75.85,76.04,117900.0,58.4563,58.5179,58.364,58.5102,117900.0
2014-05-15 14:10:00,76.04,76.07,75.83,75.85,92600.0,58.5102,58.5333,58.3486,58.364,92600.0
2014-05-15 14:20:00,75.86,75.98,75.83,75.98,146400.0,58.3717,58.464,58.3486,58.464,146400.0
2014-05-15 14:30:00,75.98,76.12,75.98,76.07,192600.0,58.464,58.5717,58.464,58.5333,192600.0
2014-05-15 14:40:00,76.07,76.09,76.0,76.04,113200.0,58.5333,58.5487,58.4794,58.5102,113200.0
2014-05-15 14:50:00,76.04,76.2,76.04,76.06,175800.0,58.5102,58.6333,58.5102,58.5256,175800.0
2014-05-15 15:00:00,76.06,76.12,76.05,76.12,127100.0,58.5256,58.5717,58.5179,58.5717,127100.0
2014-05-15 15:10:00,76.12,76.2,76.09,76.12,142400.0,58.5717,58.6333,58.5487,58.5717,142400.0
2014-05-15 15:20:00,76.12,76.14,76.04,76.06,229100.0,58.5717,58.5871,58.5102,58.5256,229100.0
2014-05-15 15:30:00,76.06,76.22,76.05,76.16,205300.0,58.5256,58.6487,58.5179,58.6025,205300.0
2014-05-15 15:40:00,76.16,76.25,76.14,76.23,218900.0,58.6025,58.6718,58.5871,58.6564,218900.0
2014-05-15 15:50:00,76.23,76.29,76.16,76.24,387900.0,58.6564,58.7025,58.6025,58.6641,387900.0
2014-05-16 09:30:00,76.79,77.28,76.66,77.01,942500.0,59.0873,59.4643,58.9872,59.2566,942500.0
2014-05-16 09:40:00,77.01,77.05,76.87,76.98,170800.0,59.2566,59.2873,59.1488,59.2335,170800.0
2014-05-16 09:50:00,77.0,77.16,76.87,76.9,287900.0,59.2489,59.372,59.1488,59.1719,287900.0
2014-05-16 10:00:00,76.9,76.91,76.66,76.73,196500.0,59.1719,59.1796,58.9872,59.0411,196500.0
2014-05-16 10:10:00,76.73,76.87,76.73,76.83,131800.0,59.0411,59.1488,59.0411,59.1181,131800.0
2014-05-16 10:20:00,76.83,76.84,76.66,76.69,64500.0,59.1181,59.1258,58.9872,59.0103,64500.0
2014-05-16 10:30:00,76.69,76.79,76.68,76.73,61400.0,59.0103,59.0873,59.0026,59.0411,61400.0
2014-05-16 10:40:00,76.73,76.79,76.7,76.78,61200.0,59.0411,59.0873,59.018,59.0796,61200.0
2014-05-16 10:50:00,76.77,76.84,76.72,76.79,141400.0,59.0719,59.1258,59.0334,59.0873,141400.0
2014-05-16 11:00:00,76.79,76.87,76.78,76.87,94500.0,59.0873,59.1488,59.0796,59.1488,94500.0
2014-05-16 11:10:00,76.87,77.0,76.87,76.98,55400.0,59.1488,59.2489,59.1488,59.2335,55400.0
2014-05-16 11:20:00,76.99,77.01,76.93,76.99,130700.0,59.2412,59.2566,59.195,59.2412,130700.0
2014-05-16 11:30:00,77.0,77.09,76.95,77.02,93400.0,59.2489,59.3181,59.2104,59.2643,93400.0
2014-05-16 11:40:00,77.02,77.02,76.92,77.0,57400.0,59.2643,59.2643,59.1873,59.2489,57400.0
2014-05-16 11:50:00,77.0,77.12,77.0,77.07,132700.0,59.2489,59.3412,59.2489,59.3027,132700.0
2014-05-16 12:00:00,77.07,77.14,77.02,77.02,51900.0,59.3027,59.3566,59.2643,59.2643,51900.0
2014-05-16 12:10:00,77.02,77.05,77.01,77.05,43900.0,59.2643,59.2873,59.2566,59.2873,43900.0
2014-05-16 12:20:00,77.04,77.06,77.0,77.02,87800.0,59.2796,59.295,59.2489,59.2643,87800.0
2014-05-16 12:30:00,77.03,77.06,76.97,77.06,35000.0,59.272,59.295,59.2258,59.295,35000.0
2014-05-16 12:40:00,77.06,77.06,76.92,77.0,146800.0,59.295,59.295,59.1873,59.2489,146800.0
2014-05-16 12:50:00,77.0,77.07,76.97,77.05,52400.0,59.2489,59.3027,59.2258,59.2873,52400.0
2014-05-16 13:00:00,77.04,77.04,76.91,76.99,60400.0,59.2796,59.2796,59.1796,59.2412,60400.0
2014-05-16 13:10:00,76.98,77.0,76.94,76.96,50900.0,59.2335,59.2489,59.2027,59.2181,50900.0
2014-05-16 13:20:00,76.96,76.99,76.9,76.92,83900.0,59.2181,59.2412,59.1719,59.1873,83900.0
2014-05-16 13:30:00,76.92,76.97,76.88,76.94,92000.0,59.1873,59.2258,59.1565,59.2027,92000.0
2014-05-16 13:40:00,76.93,76.95,76.85,76.94,139200.0,59.195,59.2104,59.1334,59.2027,139200.0
2014-05-16 13:50:00,76.95,77.01,76.91,76.93,57900.0,59.2104,59.2566,59.1796,59.195,57900.0
2014-05-16 14:00:00,76.94,76.94,76.81,76.81,65100.0,59.2027,59.2027,59.1027,59.1027,65100.0
2014-05-16 14:10:00,76.81,76.84,76.76,76.8,63000.0,59.1027,59.1258,59.0642,59.095,63000.0
2014-05-16 14:20:00,76.8,76.84,76.77,76.81,87400.0,59.095,59.1258,59.0719,59.1027,87400.0
2014-05-16 14:30:00,76.82,76.82,76.76,76.78,60600.0,59.1104,59.1104,59.0642,59.0796,60600.0
2014-05-16 14:40:00,76.78,76.97,76.77,76.97,82600.0,59.0796,59.2258,59.0719,59.2258,82600.0
2014-05-16 14:50:00,76.97,76.97,76.89,76.92,185400.0,59.2258,59.2258,59.1642,59.1873,185400.0
2014-05-16 15:00:00,76.93,77.18,76.92,77.18,201200.0,59.195,59.3874,59.1873,59.3874,201200.0
2014-05-16 15:10:00,77.19,77.22,77.14,77.15,88400.0,59.3951,59.4182,59.3566,59.3643,88400.0
2014-05-16 15:20:00,77.15,77.17,77.09,77.11,155900.0,59.3643,59.3797,59.3181,59.3335,155900.0
2014-05-16 15:30:00,77.11,77.3,77.11,77.2,242300.0,59.3335,59.4797,59.3335,59.4028,242300.0
2014-05-16 15:40:00,77.21,77.26,77.16,77.25,246100.0,59.4105,59.4489,59.372,59.4412,246100.0
2014-05-16 15:50:00,77.25,77.37,77.2,77.35,678300.0,59.4412,59.5336,59.4028,59.5182,678300.0
2014-05-19 09:30:00,76.58,76.83,76.47,76.61,382200.0,58.9257,59.1181,58.8411,58.9488,382200.0
2014-05-19 09:40:00,76.66,76.74,76.63,76.71,209700.0,58.9872,59.0488,58.9642,59.0257,209700.0
2014-05-19 09:50:00,76.71,76.73,76.52,76.6,146000.0,59.0257,59.0411,58.8795,58.9411,146000.0
2014-05-19 10:00:00,76.6,76.74,76.52,76.54,101500.0,58.9411,59.0488,58.8795,58.8949,101500.0
2014-05-19 10:10:00,76.55,76.56,76.46,76.5,104200.0,58.9026,58.9103,58.8334,58.8641,104200.0
2014-05-19 10:20:00,76.5,76.57,76.45,76.47,138900.0,58.8641,58.918,58.8257,58.8411,138900.0
2014-05-19 10:30:00,76.48,76.57,76.46,76.54,119300.0,58.8487,58.918,58.8334,58.8949,119300.0
2014-05-19 10:40:00,76.54,76.73,76.54,76.72,166300.0,58.8949,59.0411,58.8949,59.0334,166300.0
2014-05-19 10:50:00,76.72,76.77,76.67,76.7,99200.0,59.0334,59.0719,58.9949,59.018,99200.0
2014-05-19 11:00:00,76.71,76.83,76.7,76.79,109300.0,59.0257,59.1181,59.018,59.0873,109300.0
2014-05-19 11:10:00,76.8,77.07,76.79,77.02,122000.0,59.095,59.3027,59.0873,59.2643,122000.0
2014-05-19 11:20:00,77.02,77.03,76.78,76.78,106200.0,59.2643,59.272,59.0796,59.0796,106200.0
2014-05-19 11:30:00,76.77,76.78,76.59,76.59,107400.0,59.0719,59.0796,58.9334,58.9334,107400.0
2014-05-19 11:40:00,76.59,76.63,76.53,76.6,145300.0,58.9334,58.9642,58.8872,58.9411,145300.0
2014-05-19 11:50:00,76.61,76.72,76.58,76.68,70500.0,58.9488,59.0334,58.9257,59.0026,70500.0
2014-05-19 12:00:00,76.68,76.79,76.64,76.71,86800.0,59.0026,59.0873,58.9719,59.0257,86800.0
2014-05-19 12:10:00,76.73,76.87,76.7,76.86,75700.0,59.0411,59.1488,59.018,59.1411,75700.0
2014-05-19 12:20:00,76.87,76.92,76.87,76.87,49300.0,59.1488,59.1873,59.1488,59.1488,49300.0
2014-05-19 12:30:00,76.87,76.89,76.7,76.73,65100.0,59.1488,59.1642,59.018,59.0411,65100.0
2014-05-19 12:40:00,76.72,76.82,76.69,76.8,66900.0,59.0334,59.1104,59.0103,59.095,66900.0
2014-05-19 12:50:00,76.8,76.88,76.77,76.81,57300.0,59.095,59.1565,59.0719,59.1027,57300.0
2014-05-19 13:00:00,76.81,76.83,76.75,76.77,99800.0,59.1027,59.1181,59.0565,59.0719,99800.0
2014-05-19 13:10:00,76.76,76.86,76.75,76.81,134400.0,59.0642,59.1411,59.0565,59.1027,134400.0
2014-05-19 13:20:00,76.8,76.83,76.76,76.78,72000.0,59.095,59.1181,59.0642,59.0796,72000.0
2014-05-19 13:30:00,76.79,76.86,76.73,76.76,78600.0,59.0873,59.1411,59.0411,59.0642,78600.0
2014-05-19 13:40:00,76.76,76.81,76.6,76.7,259000.0,59.0642,59.1027,58.9411,59.018,259000.0
2014-05-19 13:50:00,76.7,76.8,76.68,76.79,82100.0,59.018,59.095,59.0026,59.0873,82100.0
2014-05-19 14:00:00,76.79,76.95,76.79,76.93,79700.0,59.0873,59.2104,59.0873,59.195,79700.0
2014-05-19 14:10:00,76.93,76.94,76.86,76.86,111300.0,59.195,59.2027,59.1411,59.1411,111300.0
2014-05-19 14:20:00,76.85,76.94,76.8,76.89,204200.0,59.1334,59.2027,59.095,59.1642,204200.0
2014-05-19 14:30:00,76.89,76.94,76.82,76.94,116600.0,59.1642,59.2027,59.1104,59.2027,116600.0
2014-05-19 14:40:00,76.94,76.95,76.84,76.86,116700.0,59.2027,59.2104,59.1258,59.1411,116700.0
2014-05-19 14:50:00,76.86,76.89,76.83,76.88,69400.0,59.1411,59.1642,59.1181,59.1565,69400.0
2014-05-19 15:00:00,76.89,76.91,76.83,76.85,98800.0,59.1642,59.1796,59.1181,59.1334,98800.0
2014-05-19 15:10:00,76.85,76.86,76.75,76.77,173700.0,59.1334,59.1411,59.0565,59.0719,173700.0
2014-05-19 15:20:00,76.78,76.81,76.75,76.77,305700.0,59.0796,59.1027,59.0565,59.0719,305700.0
2014-05-19 15:30:00,76.77,76.83,76.76,76.77,207700.0,59.0719,59.1181,59.0642,59.0719,207700.0
2014-05-19 15:40:00,76.78,76.79,76.74,76.74,316500.0,59.0796,59.0873,59.0488,59.0488,316500.0
2014-05-19 15:50:00,76.75,76.75,76.37,76.5,1399700.0,59.0565,59.0565,58.7641,58.8641,1399700.0
2014-05-20 09:30:00,77.92,78.45,77.4,78.1,2259000.0,59.9568,60.3646,59.5567,60.0953,2259000.0
2014-05-20 09:40:00,78.1,78.4,77.78,77.86,1007900.0,60.0953,60.3261,59.8491,59.9106,1007900.0
2014-05-20 09:50:00,77.86,77.99,77.64,77.73,720500.0,59.9106,60.0106,59.7413,59.8106,720500.0
2014-05-20 10:00:00,77.73,77.78,77.54,77.64,440500.0,59.8106,59.8491,59.6644,59.7413,440500.0
2014-05-20 10:10:00,77.64,78.08,77.64,77.98,456500.0,59.7413,60.0799,59.7413,60.0029,456500.0
2014-05-20 10:20:00,77.98,78.07,77.86,77.96,297600.0,60.0029,60.0722,59.9106,59.9876,297600.0
2014-05-20 10:30:00,77.97,78.03,77.84,77.94,288800.0,59.9952,60.0414,59.8952,59.9722,288800.0
2014-05-20 10:40:00,77.93,78.43,77.9,78.39,509700.0,59.9645,60.3492,59.9414,60.3184,509700.0
2014-05-20 10:50:00,78.38,78.65,78.25,78.51,476100.0,60.3107,60.5185,60.2107,60.4108,476100.0
2014-05-20 11:00:00,78.49,78.82,78.49,78.82,406700.0,60.3954,60.6493,60.3954,60.6493,406700.0
2014-05-20 11:10:00,78.82,78.82,78.55,78.7,220900.0,60.6493,60.6493,60.4415,60.557,220900.0
2014-05-20 11:20:00,78.7,78.74,78.52,78.55,196800.0,60.557,60.5877,60.4185,60.4415,196800.0
2014-05-20 11:30:00,78.55,78.55,78.19,78.19,449000.0,60.4415,60.4415,60.1645,60.1645,449000.0
2014-05-20 11:40:00,78.17,78.75,78.12,78.72,268400.0,60.1491,60.5954,60.1107,60.5723,268400.0
2014-05-20 11:50:00,78.72,78.78,78.52,78.69,194000.0,60.5723,60.6185,60.4185,60.5493,194000.0
2014-05-20 12:00:00,78.69,78.71,78.5,78.52,182200.0,60.5493,60.5647,60.4031,60.4185,182200.0
2014-05-20 12:10:00,78.51,78.63,78.35,78.55,198200.0,60.4108,60.5031,60.2876,60.4415,198200.0
2014-05-20 12:20:00,78.55,78.57,78.43,78.53,115500.0,60.4415,60.4569,60.3492,60.4262,115500.0
2014-05-20 12:30:00,78.52,78.59,78.41,78.43,229000.0,60.4185,60.4723,60.3338,60.3492,229000.0
2014-05-20 12:40:00,78.41,78.46,78.33,78.39,189100.0,60.3338,60.3723,60.2723,60.3184,189100.0
2014-05-20 12:50:00,78.39,78.45,78.25,78.3,130700.0,60.3184,60.3646,60.2107,60.2492,130700.0
2014-05-20 13:00:00,78.3,78.37,78.26,78.27,152500.0,60.2492,60.303,60.2184,60.2261,152500.0
2014-05-20 13:10:00,78.27,78.27,78.12,78.21,205800.0,60.2261,60.2261,60.1107,60.1799,205800.0
2014-05-20 13:20:00,78.2,78.32,78.14,78.3,135600.0,60.1722,60.2646,60.1261,60.2492,135600.0
2014-05-20 13:30:00,78.29,78.39,78.21,78.32,116100.0,60.2415,60.3184,60.1799,60.2646,116100.0
2014-05-20 13:40:00,78.33,78.33,77.95,77.96,206500.0,60.2723,60.2723,59.9799,59.9876,206500.0
2014-05-20 13:50:00,77.97,78.04,77.89,77.91,86100.0,59.9952,60.0491,59.9337,59.9491,86100.0
2014-05-20 14:00:00,77.9,78.01,77.85,77.94,116300.0,59.9414,60.026,59.9029,59.9722,116300.0
2014-05-20 14:10:00,77.94,77.96,77.77,77.95,111700.0,59.9722,59.9876,59.8414,59.9799,111700.0
2014-05-20 14:20:00,77.95,77.95,77.81,77.9,76700.0,59.9799,59.9799,59.8721,59.9414,76700.0
2014-05-20 14:30:00,77.9,77.92,77.75,77.75,98100.0,59.9414,59.9568,59.826,59.826,98100.0
2014-05-20 14:40:00,77.75,77.93,77.75,77.87,102200.0,59.826,59.9645,59.826,59.9183,102200.0
2014-05-20 14:50:00,77.86,77.89,77.82,77.84,123000.0,59.9106,59.9337,59.8798,59.8952,123000.0
2014-05-20 15:00:00,77.84,77.87,77.64,77.81,297800.0,59.8952,59.9183,59.7413,59.8721,297800.0
2014-05-20 15:10:00,77.81,77.85,77.73,77.8,275100.0,59.8721,59.9029,59.8106,59.8644,275100.0
2014-05-20 15:20:00,77.8,77.89,77.79,77.83,270400.0,59.8644,59.9337,59.8567,59.8875,270400.0
2014-05-20 15:30:00,77.83,78.01,77.82,77.94,276100.0,59.8875,60.026,59.8798,59.9722,276100.0
2014-05-20 15:40:00,77.95,78.0,77.86,78.0,295300.0,59.9799,60.0183,59.9106,60.0183,295300.0
2014-05-20 15:50:00,78.0,78.17,77.93,77.95,750900.0,60.0183,60.1491,59.9645,59.9799,750900.0
2014-05-21 09:30:00,78.25,78.51,77.95,77.98,544800.0,60.2107,60.4108,59.9799,60.0029,544800.0
2014-05-21 09:40:00,78.02,78.33,77.95,78.25,396000.0,60.0337,60.2723,59.9799,60.2107,396000.0
2014-05-21 09:50:00,78.29,78.31,77.96,77.99,145300.0,60.2415,60.2569,59.9876,60.0106,145300.0
2014-05-21 10:00:00,78.0,78.13,77.95,78.06,103100.0,60.0183,60.1184,59.9799,60.0645,103100.0
2014-05-21 10:10:00,78.06,78.1,78.0,78.09,79000.0,60.0645,60.0953,60.0183,60.0876,79000.0
2014-05-21 10:20:00,78.1,78.25,78.03,78.23,180700.0,60.0953,60.2107,60.0414,60.1953,180700.0
2014-05-21 10:30:00,78.23,78.32,78.17,78.22,145700.0,60.1953,60.2646,60.1491,60.1876,145700.0
2014-05-21 10:40:00,78.23,78.32,78.18,78.25,159600.0,60.1953,60.2646,60.1568,60.2107,159600.0
2014-05-21 10:50:00,78.26,78.35,78.17,78.23,121800.0,60.2184,60.2876,60.1491,60.1953,121800.0
2014-05-21 11:00:00,78.23,78.27,78.14,78.27,89300.0,60.1953,60.2261,60.1261,60.2261,89300.0
2014-05-21 11:10:00,78.27,78.3,78.19,78.22,86500.0,60.2261,60.2492,60.1645,60.1876,86500.0
2014-05-21 11:20:00,78.22,78.23,78.15,78.2,89800.0,60.1876,60.1953,60.1338,60.1722,89800.0
2014-05-21 11:30:00,78.2,78.34,78.18,78.29,127300.0,60.1722,60.28,60.1568,60.2415,127300.0
2014-05-21 11:40:00,78.29,78.33,78.02,78.06,142600.0,60.2415,60.2723,60.0337,60.0645,142600.0
2014-05-21 11:50:00,78.05,78.11,77.95,77.97,86900.0,60.0568,60.103,59.9799,59.9952,86900.0
2014-05-21 12:00:00,77.98,78.08,77.96,78.04,100000.0,60.0029,60.0799,59.9876,60.0491,100000.0
2014-05-21 12:10:00,78.03,78.04,77.86,77.89,94400.0,60.0414,60.0491,59.9106,59.9337,94400.0
2014-05-21 12:20:00,77.9,77.94,77.8,77.85,100000.0,59.9414,59.9722,59.8644,59.9029,100000.0
2014-05-21 12:30:00,77.84,77.94,77.8,77.88,79100.0,59.8952,59.9722,59.8644,59.926,79100.0
2014-05-21 12:40:00,77.89,77.95,77.82,77.85,75100.0,59.9337,59.9799,59.8798,59.9029,75100.0
2014-05-21 12:50:00,77.84,77.92,77.8,77.82,56700.0,59.8952,59.9568,59.8644,59.8798,56700.0
2014-05-21 13:00:00,77.82,77.88,77.76,77.87,232800.0,59.8798,59.926,59.8337,59.9183,232800.0
2014-05-21 13:10:00,77.87,78.0,77.83,77.99,207400.0,59.9183,60.0183,59.8875,60.0106,207400.0
2014-05-21 13:20:00,77.99,78.0,77.85,77.86,54400.0,60.0106,60.0183,59.9029,59.9106,54400.0
2014-05-21 13:30:00,77.85,77.86,77.78,77.78,39500.0,59.9029,59.9106,59.8491,59.8491,39500.0
2014-05-21 13:40:00,77.78,77.83,77.75,77.77,65300.0,59.8491,59.8875,59.826,59.8414,65300.0
2014-05-21 13:50:00,77.77,77.88,77.77,77.87,90600.0,59.8414,59.926,59.8414,59.9183,90600.0
2014-05-21 14:00:00,77.87,78.13,77.86,77.99,193700.0,59.9183,60.1184,59.9106,60.0106,193700.0
2014-05-21 14:10:00,77.98,77.99,77.83,77.89,106100.0,60.0029,60.0106,59.8875,59.9337,106100.0
2014-05-21 14:20:00,77.88,77.92,77.81,77.86,72700.0,59.926,59.9568,59.8721,59.9106,72700.0
2014-05-21 14:30:00,77.88,77.91,77.84,77.87,84600.0,59.926,59.9491,59.8952,59.9183,84600.0
2014-05-21 14:40:00,77.88,77.94,77.84,77.86,135900.0,59.926,59.9722,59.8952,59.9106,135900.0
2014-05-21 14:50:00,77.87,77.91,77.83,77.88,106900.0,59.9183,59.9491,59.8875,59.926,106900.0
2014-05-21 15:00:00,77.87,78.04,77.86,78.04,179100.0,59.9183,60.0491,59.9106,60.0491,179100.0
2014-05-21 15:10:00,78.04,78.11,78.01,78.04,149600.0,60.0491,60.103,60.026,60.0491,149600.0
2014-05-21 15:20:00,78.04,78.17,78.04,78.15,190300.0,60.0491,60.1491,60.0491,60.1338,190300.0
2014-05-21 15:30:00,78.15,78.18,78.1,78.11,190000.0,60.1338,60.1568,60.0953,60.103,190000.0
2014-05-21 15:40:00,78.11,78.12,78.09,78.09,260500.0,60.103,60.1107,60.0876,60.0876,260500.0
2014-05-21 15:50:00,78.1,78.1,78.01,78.06,470800.0,60.0953,60.0953,60.026,60.0645,470800.0
2014-05-22 09:30:00,77.76,78.22,77.76,78.22,276000.0,59.8337,60.1876,59.8337,60.1876,276000.0
2014-05-22 09:40:00,78.2,78.59,78.15,78.59,142600.0,60.1722,60.4723,60.1338,60.4723,142600.0
2014-05-22 09:50:00,78.56,78.64,78.51,78.51,122700.0,60.4492,60.5108,60.4108,60.4108,122700.0
2014-05-22 10:00:00,78.53,78.63,78.46,78.55,172100.0,60.4262,60.5031,60.3723,60.4415,172100.0
2014-05-22 10:10:00,78.54,78.64,78.32,78.39,269000.0,60.4338,60.5108,60.2646,60.3184,269000.0
2014-05-22 10:20:00,78.38,78.55,78.36,78.46,59900.0,60.3107,60.4415,60.2953,60.3723,59900.0
2014-05-22 10:30:00,78.46,78.61,78.45,78.57,80500.0,60.3723,60.4877,60.3646,60.4569,80500.0
2014-05-22 10:40:00,78.57,78.73,78.56,78.72,104100.0,60.4569,60.58,60.4492,60.5723,104100.0
2014-05-22 10:50:00,78.71,78.77,78.61,78.61,101800.0,60.5647,60.6108,60.4877,60.4877,101800.0
2014-05-22 11:00:00,78.62,78.64,78.5,78.52,75700.0,60.4954,60.5108,60.4031,60.4185,75700.0
2014-05-22 11:10:00,78.52,78.54,78.36,78.5,73700.0,60.4185,60.4338,60.2953,60.4031,73700.0
2014-05-22 11:20:00,78.5,78.65,78.47,78.62,74100.0,60.4031,60.5185,60.38,60.4954,74100.0
2014-05-22 11:30:00,78.63,78.65,78.5,78.5,48600.0,60.5031,60.5185,60.4031,60.4031,48600.0
2014-05-22 11:40:00,78.49,78.54,78.45,78.54,45500.0,60.3954,60.4338,60.3646,60.4338,45500.0
2014-05-22 11:50:00,78.53,78.58,78.45,78.45,33400.0,60.4262,60.4646,60.3646,60.3646,33400.0
2014-05-22 12:00:00,78.45,78.51,78.43,78.44,45400.0,60.3646,60.4108,60.3492,60.3569,45400.0
2014-05-22 12:10:00,78.44,78.52,78.34,78.52,78000.0,60.3569,60.4185,60.28,60.4185,78000.0
2014-05-22 12:20:00,78.52,78.63,78.5,78.6,58400.0,60.4185,60.5031,60.4031,60.48,58400.0
2014-05-22 12:30:00,78.6,78.61,78.5,78.56,52600.0,60.48,60.4877,60.4031,60.4492,52600.0
2014-05-22 12:40:00,78.56,78.6,78.48,78.52,53000.0,60.4492,60.48,60.3877,60.4185,53000.0
2014-05-22 12:50:00,78.51,78.52,78.43,78.47,56700.0,60.4108,60.4185,60.3492,60.38,56700.0
2014-05-22 13:00:00,78.47,78.74,78.47,78.73,134000.0,60.38,60.5877,60.38,60.58,134000.0
2014-05-22 13:10:00,78.73,78.73,78.66,78.7,42100.0,60.58,60.58,60.5262,60.557,42100.0
2014-05-22 13:20:00,78.69,78.82,78.69,78.78,143200.0,60.5493,60.6493,60.5493,60.6185,143200.0
2014-05-22 13:30:00,78.77,78.85,78.76,78.83,67700.0,60.6108,60.6724,60.6031,60.657,67700.0
2014-05-22 13:40:00,78.83,79.05,78.83,79.05,180500.0,60.657,60.8263,60.657,60.8263,180500.0
2014-05-22 13:50:00,79.05,79.05,78.95,78.98,91800.0,60.8263,60.8263,60.7493,60.7724,91800.0
2014-05-22 14:00:00,78.98,79.02,78.96,78.96,43000.0,60.7724,60.8032,60.757,60.757,43000.0
2014-05-22 14:10:00,78.97,79.0,78.96,78.98,49800.0,60.7647,60.7878,60.757,60.7724,49800.0
2014-05-22 14:20:00,78.98,79.0,78.97,78.99,36900.0,60.7724,60.7878,60.7647,60.7801,36900.0
2014-05-22 14:30:00,78.98,79.02,78.97,78.99,77000.0,60.7724,60.8032,60.7647,60.7801,77000.0
2014-05-22 14:40:00,78.99,79.03,78.97,78.98,64500.0,60.7801,60.8109,60.7647,60.7724,64500.0
2014-05-22 14:50:00,78.98,78.99,78.84,78.86,146700.0,60.7724,60.7801,60.6647,60.6801,146700.0
2014-05-22 15:00:00,78.87,78.95,78.82,78.91,114700.0,60.6878,60.7493,60.6493,60.7185,114700.0
2014-05-22 15:10:00,78.9,78.94,78.89,78.94,69600.0,60.7109,60.7416,60.7032,60.7416,69600.0
2014-05-22 15:20:00,78.94,78.95,78.86,78.87,114500.0,60.7416,60.7493,60.6801,60.6878,114500.0
2014-05-22 15:30:00,78.86,78.9,78.86,78.88,126100.0,60.6801,60.7109,60.6801,60.6955,126100.0
2014-05-22 15:40:00,78.88,78.9,78.79,78.81,191900.0,60.6955,60.7109,60.6262,60.6416,191900.0
2014-05-22 15:50:00,78.83,78.88,78.77,78.78,403800.0,60.657,60.6955,60.6108,60.6185,403800.0
2014-05-23 09:30:00,78.77,78.9,78.53,78.65,163100.0,60.6108,60.7109,60.4262,60.5185,163100.0
2014-05-23 09:40:00,78.64,78.84,78.53,78.53,105300.0,60.5108,60.6647,60.4262,60.4262,105300.0
2014-05-23 09:50:00,78.52,78.61,78.51,78.56,129000.0,60.4185,60.4877,60.4108,60.4492,129000.0
2014-05-23 10:00:00,78.56,78.77,78.56,78.65,175500.0,60.4492,60.6108,60.4492,60.5185,175500.0
2014-05-23 10:10:00,78.65,78.75,78.65,78.71,103700.0,60.5185,60.5954,60.5185,60.5647,103700.0
2014-05-23 10:20:00,78.71,78.92,78.69,78.9,126300.0,60.5647,60.7262,60.5493,60.7109,126300.0
2014-05-23 10:30:00,78.9,78.99,78.87,78.95,112600.0,60.7109,60.7801,60.6878,60.7493,112600.0
2014-05-23 10:40:00,78.95,78.97,78.84,78.89,84000.0,60.7493,60.7647,60.6647,60.7032,84000.0
2014-05-23 10:50:00,78.89,78.9,78.63,78.63,102900.0,60.7032,60.7109,60.5031,60.5031,102900.0
2014-05-23 11:00:00,78.63,78.74,78.62,78.74,83000.0,60.5031,60.5877,60.4954,60.5877,83000.0
2014-05-23 11:10:00,78.74,78.86,78.7,78.84,82800.0,60.5877,60.6801,60.557,60.6647,82800.0
2014-05-23 11:20:00,78.84,78.9,78.84,78.85,66000.0,60.6647,60.7109,60.6647,60.6724,66000.0
2014-05-23 11:30:00,78.84,78.95,78.8,78.95,62500.0,60.6647,60.7493,60.6339,60.7493,62500.0
2014-05-23 11:40:00,78.94,79.0,78.94,79.0,60100.0,60.7416,60.7878,60.7416,60.7878,60100.0
2014-05-23 11:50:00,79.0,79.11,78.98,79.11,163400.0,60.7878,60.8724,60.7724,60.8724,163400.0
2014-05-23 12:00:00,79.1,79.19,79.1,79.16,88800.0,60.8647,60.934,60.8647,60.9109,88800.0
2014-05-23 12:10:00,79.16,79.29,79.15,79.28,103400.0,60.9109,61.0109,60.9032,61.0032,103400.0
2014-05-23 12:20:00,79.27,79.36,79.25,79.34,118500.0,60.9956,61.0648,60.9802,61.0494,118500.0
2014-05-23 12:30:00,79.34,79.38,79.28,79.28,102800.0,61.0494,61.0802,61.0032,61.0032,102800.0
2014-05-23 12:40:00,79.28,79.31,79.26,79.3,36600.0,61.0032,61.0263,60.9879,61.0186,36600.0
2014-05-23 12:50:00,79.3,79.31,79.17,79.18,89000.0,61.0186,61.0263,60.9186,60.9263,89000.0
2014-05-23 13:00:00,79.18,79.19,79.11,79.12,63200.0,60.9263,60.934,60.8724,60.8801,63200.0
2014-05-23 13:10:00,79.12,79.14,79.09,79.1,33300.0,60.8801,60.8955,60.8571,60.8647,33300.0
2014-05-23 13:20:00,79.11,79.14,79.05,79.13,38500.0,60.8724,60.8955,60.8263,60.8878,38500.0
2014-05-23 13:30:00,79.15,79.16,79.09,79.13,38200.0,60.9032,60.9109,60.8571,60.8878,38200.0
2014-05-23 13:40:00,79.13,79.2,79.12,79.15,307000.0,60.8878,60.9417,60.8801,60.9032,307000.0
2014-05-23 13:50:00,79.14,79.21,79.12,79.13,72800.0,60.8955,60.9494,60.8801,60.8878,72800.0
2014-05-23 14:00:00,79.13,79.18,79.12,79.16,53900.0,60.8878,60.9263,60.8801,60.9109,53900.0
2014-05-23 14:10:00,79.16,79.17,79.09,79.14,62400.0,60.9109,60.9186,60.8571,60.8955,62400.0
2014-05-23 14:20:00,79.14,79.21,79.13,79.21,56600.0,60.8955,60.9494,60.8878,60.9494,56600.0
2014-05-23 14:30:00,79.2,79.2,79.16,79.2,27100.0,60.9417,60.9417,60.9109,60.9417,27100.0
2014-05-23 14:40:00,79.19,79.21,79.13,79.19,77100.0,60.934,60.9494,60.8878,60.934,77100.0
2014-05-23 14:50:00,79.19,79.22,79.18,79.2,48800.0,60.934,60.9571,60.9263,60.9417,48800.0
2014-05-23 15:00:00,79.2,79.26,79.2,79.25,56000.0,60.9417,60.9879,60.9417,60.9802,56000.0
2014-05-23 15:10:00,79.25,79.32,79.25,79.32,154000.0,60.9802,61.034,60.9802,61.034,154000.0
2014-05-23 15:20:00,79.31,79.39,79.31,79.38,131300.0,61.0263,61.0879,61.0263,61.0802,131300.0
2014-05-23 15:30:00,79.38,79.39,79.38,79.38,101100.0,61.0802,61.0879,61.0802,61.0802,101100.0
2014-05-23 15:40:00,79.39,79.4,79.25,79.26,183500.0,61.0879,61.0956,60.9802,60.9879,183500.0
2014-05-23 15:50:00,79.26,79.27,79.18,79.19,516800.0,60.9879,60.9956,60.9263,60.934,516800.0
2014-05-27 09:30:00,79.38,79.71,79.3,79.68,246900.0,61.0802,61.3341,61.0186,61.311,246900.0
2014-05-27 09:40:00,79.68,79.83,79.51,79.81,144200.0,61.311,61.4265,61.1802,61.4111,144200.0
2014-05-27 09:50:00,79.8,79.87,79.71,79.79,103300.0,61.4034,61.4572,61.3341,61.3957,103300.0
2014-05-27 10:00:00,79.79,79.87,79.76,79.84,141100.0,61.3957,61.4572,61.3726,61.4342,141100.0
2014-05-27 10:10:00,79.85,79.85,79.75,79.84,103400.0,61.4418,61.4418,61.3649,61.4342,103400.0
2014-05-27 10:20:00,79.84,79.93,79.79,79.92,118600.0,61.4342,61.5034,61.3957,61.4957,118600.0
2014-05-27 10:30:00,79.92,79.98,79.88,79.88,151700.0,61.4957,61.5419,61.4649,61.4649,151700.0
2014-05-27 10:40:00,79.89,79.9,79.83,79.86,117600.0,61.4726,61.4803,61.4265,61.4495,117600.0
2014-05-27 10:50:00,79.86,79.89,79.81,79.87,65400.0,61.4495,61.4726,61.4111,61.4572,65400.0
2014-05-27 11:00:00,79.87,79.96,79.87,79.92,64800.0,61.4572,61.5265,61.4572,61.4957,64800.0
2014-05-27 11:10:00,79.93,80.0,79.92,79.94,104800.0,61.5034,61.5573,61.4957,61.5111,104800.0
2014-05-27 11:20:00,79.94,79.98,79.92,79.94,64000.0,61.5111,61.5419,61.4957,61.5111,64000.0
2014-05-27 11:30:00,79.94,79.98,79.93,79.97,59900.0,61.5111,61.5419,61.5034,61.5342,59900.0
2014-05-27 11:40:00,79.98,79.99,79.93,79.95,69800.0,61.5419,61.5496,61.5034,61.5188,69800.0
2014-05-27 11:50:00,79.95,79.96,79.89,79.9,64600.0,61.5188,61.5265,61.4726,61.4803,64600.0
2014-05-27 12:00:00,79.9,79.91,79.81,79.91,82200.0,61.4803,61.488,61.4111,61.488,82200.0
2014-05-27 12:10:00,79.9,79.95,79.88,79.88,48000.0,61.4803,61.5188,61.4649,61.4649,48000.0
2014-05-27 12:20:00,79.89,79.89,79.76,79.8,78600.0,61.4726,61.4726,61.3726,61.4034,78600.0
2014-05-27 12:30:00,79.8,79.81,79.76,79.77,45600.0,61.4034,61.4111,61.3726,61.3803,45600.0
2014-05-27 12:40:00,79.78,79.79,79.75,79.77,57800.0,61.388,61.3957,61.3649,61.3803,57800.0
2014-05-27 12:50:00,79.77,79.79,79.7,79.71,68500.0,61.3803,61.3957,61.3264,61.3341,68500.0
2014-05-27 13:00:00,79.7,79.77,79.66,79.75,88700.0,61.3264,61.3803,61.2956,61.3649,88700.0
2014-05-27 13:10:00,79.75,79.76,79.69,79.71,52700.0,61.3649,61.3726,61.3187,61.3341,52700.0
2014-05-27 13:20:00,79.7,79.76,79.63,79.63,59800.0,61.3264,61.3726,61.2726,61.2726,59800.0
2014-05-27 13:30:00,79.64,79.64,79.55,79.63,62500.0,61.2803,61.2803,61.211,61.2726,62500.0
2014-05-27 13:40:00,79.61,79.7,79.6,79.7,54200.0,61.2572,61.3264,61.2495,61.3264,54200.0
2014-05-27 13:50:00,79.7,79.75,79.68,79.74,70300.0,61.3264,61.3649,61.311,61.3572,70300.0
2014-05-27 14:00:00,79.75,79.77,79.71,79.76,67300.0,61.3649,61.3803,61.3341,61.3726,67300.0
2014-05-27 14:10:00,79.75,79.77,79.67,79.68,83600.0,61.3649,61.3803,61.3033,61.311,83600.0
2014-05-27 14:20:00,79.69,79.71,79.64,79.64,54600.0,61.3187,61.3341,61.2803,61.2803,54600.0
2014-05-27 14:30:00,79.65,79.68,79.64,79.66,76700.0,61.288,61.311,61.2803,61.2956,76700.0
2014-05-27 14:40:00,79.66,79.69,79.66,79.67,74000.0,61.2956,61.3187,61.2956,61.3033,74000.0
2014-05-27 14:50:00,79.67,79.7,79.66,79.67,78900.0,61.3033,61.3264,61.2956,61.3033,78900.0
2014-05-27 15:00:00,79.68,79.8,79.68,79.79,65500.0,61.311,61.4034,61.311,61.3957,65500.0
2014-05-27 15:10:00,79.78,79.85,79.77,79.81,85300.0,61.388,61.4418,61.3803,61.4111,85300.0
2014-05-27 15:20:00,79.82,79.91,79.81,79.87,102300.0,61.4188,61.488,61.4111,61.4572,102300.0
2014-05-27 15:30:00,79.86,79.88,79.81,79.84,87900.0,61.4495,61.4649,61.4111,61.4342,87900.0
2014-05-27 15:40:00,79.85,79.9,79.82,79.83,134400.0,61.4418,61.4803,61.4188,61.4265,134400.0
2014-05-27 15:50:00,79.83,79.84,79.67,79.69,429300.0,61.4265,61.4342,61.3033,61.3187,429300.0
2014-05-28 09:30:00,79.75,79.93,79.62,79.66,266300.0,61.3649,61.5034,61.2649,61.2956,266300.0
2014-05-28 09:40:00,79.64,79.72,79.4,79.45,103100.0,61.2803,61.3418,61.0956,61.1341,103100.0
2014-05-28 09:50:00,79.43,79.57,79.31,79.34,98100.0,61.1187,61.2264,61.0263,61.0494,98100.0
2014-05-28 10:00:00,79.32,79.4,79.3,79.35,96100.0,61.034,61.0956,61.0186,61.0571,96100.0
2014-05-28 10:10:00,79.36,79.44,79.27,79.36,119500.0,61.0648,61.1264,60.9956,61.0648,119500.0
2014-05-28 10:20:00,79.36,79.5,79.31,79.5,65400.0,61.0648,61.1725,61.0263,61.1725,65400.0
2014-05-28 10:30:00,79.51,79.52,79.46,79.48,60300.0,61.1802,61.1879,61.1418,61.1571,60300.0
2014-05-28 10:40:00,79.48,79.5,79.32,79.4,62400.0,61.1571,61.1725,61.034,61.0956,62400.0
2014-05-28 10:50:00,79.4,79.49,79.39,79.48,50800.0,61.0956,61.1648,61.0879,61.1571,50800.0
2014-05-28 11:00:00,79.49,79.53,79.44,79.49,60300.0,61.1648,61.1956,61.1264,61.1648,60300.0
2014-05-28 11:10:00,79.49,79.52,79.45,79.52,66700.0,61.1648,61.1879,61.1341,61.1879,66700.0
2014-05-28 11:20:00,79.52,79.56,79.48,79.52,86600.0,61.1879,61.2187,61.1571,61.1879,86600.0
2014-05-28 11:30:00,79.51,79.63,79.51,79.62,73900.0,61.1802,61.2726,61.1802,61.2649,73900.0
2014-05-28 11:40:00,79.62,79.68,79.57,79.63,78500.0,61.2649,61.311,61.2264,61.2726,78500.0
2014-05-28 11:50:00,79.64,79.7,79.63,79.68,64300.0,61.2803,61.3264,61.2726,61.311,64300.0
2014-05-28 12:00:00,79.69,79.75,79.68,79.74,48300.0,61.3187,61.3649,61.311,61.3572,48300.0
2014-05-28 12:10:00,79.73,79.78,79.73,79.76,73100.0,61.3495,61.388,61.3495,61.3726,73100.0
2014-05-28 12:20:00,79.75,79.76,79.7,79.7,56700.0,61.3649,61.3726,61.3264,61.3264,56700.0
2014-05-28 12:30:00,79.71,79.73,79.63,79.66,64300.0,61.3341,61.3495,61.2726,61.2956,64300.0
2014-05-28 12:40:00,79.65,79.65,79.59,79.62,53700.0,61.288,61.288,61.2418,61.2649,53700.0
2014-05-28 12:50:00,79.61,79.61,79.53,79.56,89300.0,61.2572,61.2572,61.1956,61.2187,89300.0
2014-05-28 13:00:00,79.57,79.61,79.55,79.58,45500.0,61.2264,61.2572,61.211,61.2341,45500.0
2014-05-28 13:10:00,79.58,79.76,79.58,79.74,144000.0,61.2341,61.3726,61.2341,61.3572,144000.0
2014-05-28 13:20:00,79.73,79.82,79.69,79.69,43100.0,61.3495,61.4188,61.3187,61.3187,43100.0
2014-05-28 13:30:00,79.7,79.84,79.7,79.81,51300.0,61.3264,61.4342,61.3264,61.4111,51300.0
2014-05-28 13:40:00,79.81,79.82,79.76,79.8,50900.0,61.4111,61.4188,61.3726,61.4034,50900.0
2014-05-28 13:50:00,79.81,79.89,79.77,79.81,55700.0,61.4111,61.4726,61.3803,61.4111,55700.0
2014-05-28 14:00:00,79.81,79.88,79.77,79.79,58600.0,61.4111,61.4649,61.3803,61.3957,58600.0
2014-05-28 14:10:00,79.78,79.83,79.78,79.79,72800.0,61.388,61.4265,61.388,61.3957,72800.0
2014-05-28 14:20:00,79.79,79.87,79.78,79.87,80600.0,61.3957,61.4572,61.388,61.4572,80600.0
2014-05-28 14:30:00,79.86,79.91,79.79,79.9,73800.0,61.4495,61.488,61.3957,61.4803,73800.0
2014-05-28 14:40:00,79.9,79.92,79.87,79.9,86000.0,61.4803,61.4957,61.4572,61.4803,86000.0
2014-05-28 14:50:00,79.9,79.95,79.88,79.88,78400.0,61.4803,61.5188,61.4649,61.4649,78400.0
2014-05-28 15:00:00,79.88,79.97,79.86,79.96,115900.0,61.4649,61.5342,61.4495,61.5265,115900.0
2014-05-28 15:10:00,79.96,79.99,79.93,79.99,78500.0,61.5265,61.5496,61.5034,61.5496,78500.0
2014-05-28 15:20:00,79.98,80.0,79.9,79.9,109200.0,61.5419,61.5573,61.4803,61.4803,109200.0
2014-05-28 15:30:00,79.9,79.92,79.85,79.87,103400.0,61.4803,61.4957,61.4418,61.4572,103400.0
2014-05-28 15:40:00,79.87,79.87,79.77,79.79,118500.0,61.4572,61.4572,61.3803,61.3957,118500.0
2014-05-28 15:50:00,79.79,79.81,79.67,79.68,280400.0,61.3957,61.4111,61.3033,61.311,280400.0
2014-05-29 09:30:00,79.88,79.94,79.69,79.87,246500.0,61.4649,61.5111,61.3187,61.4572,246500.0
2014-05-29 09:40:00,79.87,79.93,79.8,79.81,127800.0,61.4572,61.5034,61.4034,61.4111,127800.0
2014-05-29 09:50:00,79.82,79.82,79.67,79.81,100800.0,61.4188,61.4188,61.3033,61.4111,100800.0
2014-05-29 10:00:00,79.81,79.81,79.64,79.68,177800.0,61.4111,61.4111,61.2803,61.311,177800.0
2014-05-29 10:10:00,79.69,79.71,79.47,79.48,189400.0,61.3187,61.3341,61.1494,61.1571,189400.0
2014-05-29 10:20:00,79.48,79.58,79.44,79.57,101900.0,61.1571,61.2341,61.1264,61.2264,101900.0
2014-05-29 10:30:00,79.57,79.65,79.56,79.64,124000.0,61.2264,61.288,61.2187,61.2803,124000.0
2014-05-29 10:40:00,79.64,79.87,79.63,79.85,101000.0,61.2803,61.4572,61.2726,61.4418,101000.0
2014-05-29 10:50:00,79.84,79.85,79.76,79.76,79300.0,61.4342,61.4418,61.3726,61.3726,79300.0
2014-05-29 11:00:00,79.76,79.77,79.64,79.71,56700.0,61.3726,61.3803,61.2803,61.3341,56700.0
2014-05-29 11:10:00,79.71,79.83,79.69,79.81,74700.0,61.3341,61.4265,61.3187,61.4111,74700.0
2014-05-29 11:20:00,79.81,79.83,79.79,79.83,55600.0,61.4111,61.4265,61.3957,61.4265,55600.0
2014-05-29 11:30:00,79.82,79.86,79.81,79.84,94800.0,61.4188,61.4495,61.4111,61.4342,94800.0
2014-05-29 11:40:00,79.84,79.85,79.76,79.77,63700.0,61.4342,61.4418,61.3726,61.3803,63700.0
2014-05-29 11:50:00,79.77,79.82,79.76,79.8,53700.0,61.3803,61.4188,61.3726,61.4034,53700.0
2014-05-29 12:00:00,79.81,79.88,79.8,79.87,59100.0,61.4111,61.4649,61.4034,61.4572,59100.0
2014-05-29 12:10:00,79.88,79.88,79.84,79.86,51700.0,61.4649,61.4649,61.4342,61.4495,51700.0
2014-05-29 12:20:00,79.86,79.88,79.79,79.79,70200.0,61.4495,61.4649,61.3957,61.3957,70200.0
2014-05-29 12:30:00,79.79,79.8,79.64,79.64,77900.0,61.3957,61.4034,61.2803,61.2803,77900.0
2014-05-29 12:40:00,79.64,79.74,79.64,79.72,57600.0,61.2803,61.3572,61.2803,61.3418,57600.0
2014-05-29 12:50:00,79.72,79.73,79.67,79.67,37400.0,61.3418,61.3495,61.3033,61.3033,37400.0
2014-05-29 13:00:00,79.67,79.71,79.66,79.67,57300.0,61.3033,61.3341,61.2956,61.3033,57300.0
2014-05-29 13:10:00,79.67,79.68,79.64,79.64,41800.0,61.3033,61.311,61.2803,61.2803,41800.0
2014-05-29 13:20:00,79.64,79.74,79.63,79.73,65300.0,61.2803,61.3572,61.2726,61.3495,65300.0
2014-05-29 13:30:00,79.74,79.76,79.73,79.76,50700.0,61.3572,61.3726,61.3495,61.3726,50700.0
2014-05-29 13:40:00,79.76,79.82,79.76,79.81,57700.0,61.3726,61.4188,61.3726,61.4111,57700.0
2014-05-29 13:50:00,79.82,79.82,79.78,79.8,44200.0,61.4188,61.4188,61.388,61.4034,44200.0
2014-05-29 14:00:00,79.79,79.8,79.77,79.8,56500.0,61.3957,61.4034,61.3803,61.4034,56500.0
2014-05-29 14:10:00,79.79,79.86,79.79,79.86,71400.0,61.3957,61.4495,61.3957,61.4495,71400.0
2014-05-29 14:20:00,79.85,79.9,79.85,79.89,68000.0,61.4418,61.4803,61.4418,61.4726,68000.0
2014-05-29 14:30:00,79.9,79.99,79.89,79.98,82700.0,61.4803,61.5496,61.4726,61.5419,82700.0
2014-05-29 14:40:00,79.99,79.99,79.94,79.95,83400.0,61.5496,61.5496,61.5111,61.5188,83400.0
2014-05-29 14:50:00,79.96,79.98,79.95,79.96,72400.0,61.5265,61.5419,61.5188,61.5265,72400.0
2014-05-29 15:00:00,79.97,79.99,79.91,79.91,73700.0,61.5342,61.5496,61.488,61.488,73700.0
2014-05-29 15:10:00,79.91,79.91,79.89,79.9,59600.0,61.488,61.488,61.4726,61.4803,59600.0
2014-05-29 15:20:00,79.89,79.91,79.84,79.9,109100.0,61.4726,61.488,61.4342,61.4803,109100.0
2014-05-29 15:30:00,79.91,79.92,79.84,79.89,123300.0,61.488,61.4957,61.4342,61.4726,123300.0
2014-05-29 15:40:00,79.89,79.94,79.85,79.94,250700.0,61.4726,61.5111,61.4418,61.5111,250700.0
2014-05-29 15:50:00,79.94,79.96,79.85,79.9,310600.0,61.5111,61.5265,61.4418,61.4803,310600.0
2014-05-30 09:30:00,79.77,79.95,79.75,79.82,145700.0,61.3803,61.5188,61.3649,61.4188,145700.0
2014-05-30 09:40:00,79.82,79.86,79.77,79.77,131400.0,61.4188,61.4495,61.3803,61.3803,131400.0
2014-05-30 09:50:00,79.78,79.78,79.58,79.61,151900.0,61.388,61.388,61.2341,61.2572,151900.0
2014-05-30 10:00:00,79.63,79.83,79.61,79.81,69700.0,61.2726,61.4265,61.2572,61.4111,69700.0
2014-05-30 10:10:00,79.81,79.83,79.75,79.82,88000.0,61.4111,61.4265,61.3649,61.4188,88000.0
2014-05-30 10:20:00,79.83,79.93,79.81,79.86,67900.0,61.4265,61.5034,61.4111,61.4495,67900.0
2014-05-30 10:30:00,79.86,79.86,79.82,79.84,79700.0,61.4495,61.4495,61.4188,61.4342,79700.0
2014-05-30 10:40:00,79.84,79.91,79.83,79.91,78100.0,61.4342,61.488,61.4265,61.488,78100.0
2014-05-30 10:50:00,79.91,79.96,79.9,79.9,50800.0,61.488,61.5265,61.4803,61.4803,50800.0
2014-05-30 11:00:00,79.91,79.92,79.88,79.89,66000.0,61.488,61.4957,61.4649,61.4726,66000.0
2014-05-30 11:10:00,79.89,79.91,79.86,79.86,50000.0,61.4726,61.488,61.4495,61.4495,50000.0
2014-05-30 11:20:00,79.86,79.87,79.71,79.74,105800.0,61.4495,61.4572,61.3341,61.3572,105800.0
2014-05-30 11:30:00,79.73,79.84,79.73,79.83,40800.0,61.3495,61.4342,61.3495,61.4265,40800.0
2014-05-30 11:40:00,79.84,79.84,79.8,79.83,42000.0,61.4342,61.4342,61.4034,61.4265,42000.0
2014-05-30 11:50:00,79.84,79.84,79.8,79.8,32600.0,61.4342,61.4342,61.4034,61.4034,32600.0
2014-05-30 12:00:00,79.81,79.91,79.8,79.88,64000.0,61.4111,61.488,61.4034,61.4649,64000.0
2014-05-30 12:10:00,79.88,79.9,79.86,79.89,27700.0,61.4649,61.4803,61.4495,61.4726,27700.0
2014-05-30 12:20:00,79.9,79.91,79.88,79.88,30200.0,61.4803,61.488,61.4649,61.4649,30200.0
2014-05-30 12:30:00,79.89,79.89,79.82,79.82,70300.0,61.4726,61.4726,61.4188,61.4188,70300.0
2014-05-30 12:40:00,79.82,79.84,79.76,79.81,65300.0,61.4188,61.4342,61.3726,61.4111,65300.0
2014-05-30 12:50:00,79.82,79.83,79.77,79.8,84100.0,61.4188,61.4265,61.3803,61.4034,84100.0
2014-05-30 13:00:00,79.8,79.92,79.8,79.89,48700.0,61.4034,61.4957,61.4034,61.4726,48700.0
2014-05-30 13:10:00,79.89,79.94,79.88,79.93,44000.0,61.4726,61.5111,61.4649,61.5034,44000.0
2014-05-30 13:20:00,79.93,80.0,79.92,80.0,62700.0,61.5034,61.5573,61.4957,61.5573,62700.0
2014-05-30 13:30:00,80.0,80.0,79.92,79.93,47800.0,61.5573,61.5573,61.4957,61.5034,47800.0
2014-05-30 13:40:00,79.94,79.97,79.88,79.95,74300.0,61.5111,61.5342,61.4649,61.5188,74300.0
2014-05-30 13:50:00,79.95,79.97,79.9,79.91,46300.0,61.5188,61.5342,61.4803,61.488,46300.0
2014-05-30 14:00:00,79.9,79.97,79.9,79.97,52500.0,61.4803,61.5342,61.4803,61.5342,52500.0
2014-05-30 14:10:00,79.97,80.0,79.97,79.98,29300.0,61.5342,61.5573,61.5342,61.5419,29300.0
2014-05-30 14:20:00,79.99,80.07,79.98,80.07,103900.0,61.5496,61.6111,61.5419,61.6111,103900.0
2014-05-30 14:30:00,80.07,80.1,80.05,80.09,79400.0,61.6111,61.6342,61.5957,61.6265,79400.0
2014-05-30 14:40:00,80.09,80.16,80.08,80.13,114000.0,61.6265,61.6804,61.6188,61.6573,114000.0
2014-05-30 14:50:00,80.14,80.15,80.06,80.07,71100.0,61.665,61.6727,61.6034,61.6111,71100.0
2014-05-30 15:00:00,80.07,80.08,80.03,80.07,59500.0,61.6111,61.6188,61.5803,61.6111,59500.0
2014-05-30 15:10:00,80.08,80.15,80.07,80.13,102000.0,61.6188,61.6727,61.6111,61.6573,102000.0
2014-05-30 15:20:00,80.13,80.15,80.09,80.13,116400.0,61.6573,61.6727,61.6265,61.6573,116400.0
2014-05-30 15:30:00,80.14,80.19,80.11,80.12,168200.0,61.665,61.7035,61.6419,61.6496,168200.0
2014-05-30 15:40:00,80.12,80.19,80.12,80.15,198700.0,61.6496,61.7035,61.6496,61.6727,198700.0
2014-05-30 15:50:00,80.15,80.27,80.13,80.22,413600.0,61.6727,61.765,61.6573,61.7265,413600.0
2014-06-02 09:30:00,80.25,80.38,80.17,80.34,292400.0,61.7496,61.8497,61.6881,61.8189,292400.0
2014-06-02 09:40:00,80.35,80.48,80.34,80.45,97100.0,61.8266,61.9266,61.8189,61.9035,97100.0
2014-06-02 09:50:00,80.45,80.55,80.45,80.51,216900.0,61.9035,61.9805,61.9035,61.9497,216900.0
2014-06-02 10:00:00,80.5,80.58,80.46,80.55,256200.0,61.942,62.0036,61.9112,61.9805,256200.0
2014-06-02 10:10:00,80.55,80.63,80.55,80.6,183000.0,61.9805,62.042,61.9805,62.0189,183000.0
2014-06-02 10:20:00,80.61,80.7,80.59,80.66,137400.0,62.0266,62.0959,62.0112,62.0651,137400.0
2014-06-02 10:30:00,80.65,80.7,80.58,80.61,128400.0,62.0574,62.0959,62.0036,62.0266,128400.0
2014-06-02 10:40:00,80.61,80.7,80.6,80.67,106600.0,62.0266,62.0959,62.0189,62.0728,106600.0
2014-06-02 10:50:00,80.67,80.67,80.58,80.64,85300.0,62.0728,62.0728,62.0036,62.0497,85300.0
2014-06-02 11:00:00,80.64,80.68,80.61,80.66,83300.0,62.0497,62.0805,62.0266,62.0651,83300.0
2014-06-02 11:10:00,80.66,80.75,80.65,80.73,117300.0,62.0651,62.1344,62.0574,62.119,117300.0
2014-06-02 11:20:00,80.73,80.83,80.72,80.82,121500.0,62.119,62.1959,62.1113,62.1882,121500.0
2014-06-02 11:30:00,80.82,80.89,80.78,80.86,147800.0,62.1882,62.2421,62.1574,62.219,147800.0
2014-06-02 11:40:00,80.87,80.92,80.85,80.88,124200.0,62.2267,62.2652,62.2113,62.2344,124200.0
2014-06-02 11:50:00,80.88,80.91,80.8,80.9,121600.0,62.2344,62.2575,62.1728,62.2498,121600.0
2014-06-02 12:00:00,80.9,80.9,80.85,80.88,42200.0,62.2498,62.2498,62.2113,62.2344,42200.0
2014-06-02 12:10:00,80.89,80.93,80.88,80.91,61000.0,62.2421,62.2729,62.2344,62.2575,61000.0
2014-06-02 12:20:00,80.92,80.95,80.9,80.93,83000.0,62.2652,62.2883,62.2498,62.2729,83000.0
2014-06-02 12:30:00,80.93,80.97,80.93,80.94,85100.0,62.2729,62.3036,62.2729,62.2806,85100.0
2014-06-02 12:40:00,80.94,80.94,80.89,80.91,80100.0,62.2806,62.2806,62.2421,62.2575,80100.0
2014-06-02 12:50:00,80.9,80.91,80.88,80.9,37800.0,62.2498,62.2575,62.2344,62.2498,37800.0
2014-06-02 13:00:00,80.9,80.91,80.87,80.89,80100.0,62.2498,62.2575,62.2267,62.2421,80100.0
2014-06-02 13:10:00,80.9,80.93,80.89,80.92,90000.0,62.2498,62.2729,62.2421,62.2652,90000.0
2014-06-02 13:20:00,80.91,80.98,80.9,80.98,85900.0,62.2575,62.3113,62.2498,62.3113,85900.0
2014-06-02 13:30:00,80.97,80.98,80.93,80.95,88700.0,62.3036,62.3113,62.2729,62.2883,88700.0
2014-06-02 13:40:00,80.94,80.96,80.92,80.92,79800.0,62.2806,62.296,62.2652,62.2652,79800.0
2014-06-02 13:50:00,80.92,80.95,80.91,80.94,64400.0,62.2652,62.2883,62.2575,62.2806,64400.0
2014-06-02 14:00:00,80.94,80.95,80.91,80.94,94700.0,62.2806,62.2883,62.2575,62.2806,94700.0
2014-06-02 14:10:00,80.94,80.96,80.9,80.95,159400.0,62.2806,62.296,62.2498,62.2883,159400.0
2014-06-02 14:20:00,80.95,81.06,80.94,81.01,191200.0,62.2883,62.3729,62.2806,62.3344,191200.0
2014-06-02 14:30:00,81.02,81.03,80.9,80.91,177700.0,62.3421,62.3498,62.2498,62.2575,177700.0
2014-06-02 14:40:00,80.91,80.92,80.83,80.92,128100.0,62.2575,62.2652,62.1959,62.2652,128100.0
2014-06-02 14:50:00,80.92,80.94,80.81,80.85,184200.0,62.2652,62.2806,62.1805,62.2113,184200.0
2014-06-02 15:00:00,80.85,80.9,80.84,80.9,119100.0,62.2113,62.2498,62.2036,62.2498,119100.0
2014-06-02 15:10:00,80.9,80.95,80.87,80.94,236700.0,62.2498,62.2883,62.2267,62.2806,236700.0
2014-06-02 15:20:00,80.94,81.04,80.92,81.02,216000.0,62.2806,62.3575,62.2652,62.3421,216000.0
2014-06-02 15:30:00,81.02,81.03,80.91,80.96,232100.0,62.3421,62.3498,62.2575,62.296,232100.0
2014-06-02 15:40:00,80.96,81.0,80.89,80.91,282000.0,62.296,62.3267,62.2421,62.2575,282000.0
2014-06-02 15:50:00,80.91,80.92,80.76,80.84,806600.0,62.2575,62.2652,62.1421,62.2036,806600.0
2014-06-03 09:30:00,80.19,80.55,80.15,80.55,328700.0,62.063,62.3416,62.032,62.3416,328700.0
2014-06-03 09:40:00,80.55,80.59,80.47,80.49,210900.0,62.3416,62.3725,62.2797,62.2951,210900.0
2014-06-03 09:50:00,80.49,80.53,80.47,80.51,150400.0,62.2951,62.3261,62.2797,62.3106,150400.0
2014-06-03 10:00:00,80.52,80.6,80.51,80.58,156900.0,62.3184,62.3803,62.3106,62.3648,156900.0
2014-06-03 10:10:00,80.58,80.7,80.57,80.68,161200.0,62.3648,62.4577,62.3571,62.4422,161200.0
2014-06-03 10:20:00,80.69,80.7,80.66,80.68,102100.0,62.4499,62.4577,62.4267,62.4422,102100.0
2014-06-03 10:30:00,80.68,80.74,80.66,80.66,120400.0,62.4422,62.4886,62.4267,62.4267,120400.0
2014-06-03 10:40:00,80.66,80.67,80.45,80.49,111000.0,62.4267,62.4345,62.2642,62.2951,111000.0
2014-06-03 10:50:00,80.49,80.56,80.48,80.54,82600.0,62.2951,62.3493,62.2874,62.3338,82600.0
2014-06-03 11:00:00,80.54,80.59,80.52,80.58,119100.0,62.3338,62.3725,62.3184,62.3648,119100.0
2014-06-03 11:10:00,80.57,80.7,80.57,80.66,78200.0,62.3571,62.4577,62.3571,62.4267,78200.0
2014-06-03 11:20:00,80.67,80.7,80.61,80.69,78100.0,62.4345,62.4577,62.388,62.4499,78100.0
2014-06-03 11:30:00,80.68,80.73,80.67,80.69,85300.0,62.4422,62.4809,62.4345,62.4499,85300.0
2014-06-03 11:40:00,80.7,80.72,80.62,80.71,95200.0,62.4577,62.4732,62.3958,62.4654,95200.0
2014-06-03 11:50:00,80.7,80.72,80.54,80.56,70100.0,62.4577,62.4732,62.3338,62.3493,70100.0
2014-06-03 12:00:00,80.56,80.61,80.54,80.58,55500.0,62.3493,62.388,62.3338,62.3648,55500.0
2014-06-03 12:10:00,80.58,80.69,80.57,80.69,47000.0,62.3648,62.4499,62.3571,62.4499,47000.0
2014-06-03 12:20:00,80.7,80.71,80.67,80.67,69400.0,62.4577,62.4654,62.4345,62.4345,69400.0
2014-06-03 12:30:00,80.68,80.76,80.67,80.73,126000.0,62.4422,62.5041,62.4345,62.4809,126000.0
2014-06-03 12:40:00,80.73,80.77,80.73,80.74,75300.0,62.4809,62.5119,62.4809,62.4886,75300.0
2014-06-03 12:50:00,80.74,80.75,80.68,80.71,77200.0,62.4886,62.4964,62.4422,62.4654,77200.0
2014-06-03 13:00:00,80.71,80.77,80.7,80.77,67000.0,62.4654,62.5119,62.4577,62.5119,67000.0
2014-06-03 13:10:00,80.77,80.84,80.76,80.82,111500.0,62.5119,62.566,62.5041,62.5505,111500.0
2014-06-03 13:20:00,80.82,80.84,80.81,80.83,60200.0,62.5505,62.566,62.5428,62.5583,60200.0
2014-06-03 13:30:00,80.83,80.83,80.77,80.77,60200.0,62.5583,62.5583,62.5119,62.5119,60200.0
2014-06-03 13:40:00,80.77,80.79,80.74,80.78,66600.0,62.5119,62.5273,62.4886,62.5196,66600.0
2014-06-03 13:50:00,80.79,80.81,80.78,80.8,41700.0,62.5273,62.5428,62.5196,62.5351,41700.0
2014-06-03 14:00:00,80.81,80.88,80.81,80.87,171000.0,62.5428,62.597,62.5428,62.5892,171000.0
2014-06-03 14:10:00,80.86,80.86,80.75,80.81,84700.0,62.5815,62.5815,62.4964,62.5428,84700.0
2014-06-03 14:20:00,80.82,80.85,80.81,80.81,76300.0,62.5505,62.5738,62.5428,62.5428,76300.0
2014-06-03 14:30:00,80.82,80.86,80.82,80.84,54600.0,62.5505,62.5815,62.5505,62.566,54600.0
2014-06-03 14:40:00,80.84,80.86,80.78,80.81,90200.0,62.566,62.5815,62.5196,62.5428,90200.0
2014-06-03 14:50:00,80.81,80.81,80.68,80.7,76100.0,62.5428,62.5428,62.4422,62.4577,76100.0
2014-06-03 15:00:00,80.7,80.7,80.63,80.67,73100.0,62.4577,62.4577,62.4035,62.4345,73100.0
2014-06-03 15:10:00,80.67,80.77,80.66,80.75,120200.0,62.4345,62.5119,62.4267,62.4964,120200.0
2014-06-03 15:20:00,80.75,80.83,80.74,80.82,177800.0,62.4964,62.5583,62.4886,62.5505,177800.0
2014-06-03 15:30:00,80.82,80.83,80.78,80.8,151600.0,62.5505,62.5583,62.5196,62.5351,151600.0
2014-06-03 15:40:00,80.8,80.83,80.71,80.71,157400.0,62.5351,62.5583,62.4654,62.4654,157400.0
2014-06-03 15:50:00,80.72,80.73,80.66,80.68,364100.0,62.4732,62.4809,62.4267,62.4422,364100.0
2014-06-04 09:30:00,80.32,80.54,80.06,80.36,263600.0,62.1636,62.3338,61.9623,62.1945,263600.0
2014-06-04 09:40:00,80.38,80.43,80.25,80.38,120100.0,62.21,62.2487,62.1094,62.21,120100.0
2014-06-04 09:50:00,80.38,80.51,80.35,80.49,50100.0,62.21,62.3106,62.1868,62.2951,50100.0
2014-06-04 10:00:00,80.51,80.59,80.48,80.56,90600.0,62.3106,62.3725,62.2874,62.3493,90600.0
2014-06-04 10:10:00,80.57,80.64,80.51,80.51,41200.0,62.3571,62.4112,62.3106,62.3106,41200.0
2014-06-04 10:20:00,80.52,80.53,80.41,80.5,37300.0,62.3184,62.3261,62.2332,62.3029,37300.0
2014-06-04 10:30:00,80.49,80.59,80.48,80.57,50100.0,62.2951,62.3725,62.2874,62.3571,50100.0
2014-06-04 10:40:00,80.57,80.6,80.54,80.59,45600.0,62.3571,62.3803,62.3338,62.3725,45600.0
2014-06-04 10:50:00,80.58,80.73,80.58,80.7,100200.0,62.3648,62.4809,62.3648,62.4577,100200.0
2014-06-04 11:00:00,80.71,80.8,80.66,80.77,54800.0,62.4654,62.5351,62.4267,62.5119,54800.0
2014-06-04 11:10:00,80.79,80.79,80.7,80.71,60000.0,62.5273,62.5273,62.4577,62.4654,60000.0
2014-06-04 11:20:00,80.71,80.76,80.71,80.73,74600.0,62.4654,62.5041,62.4654,62.4809,74600.0
2014-06-04 11:30:00,80.73,80.8,80.7,80.79,101900.0,62.4809,62.5351,62.4577,62.5273,101900.0
2014-06-04 11:40:00,80.77,80.79,80.74,80.76,44700.0,62.5119,62.5273,62.4886,62.5041,44700.0
2014-06-04 11:50:00,80.77,80.86,80.77,80.81,66000.0,62.5119,62.5815,62.5119,62.5428,66000.0
2014-06-04 12:00:00,80.81,80.87,80.79,80.86,62100.0,62.5428,62.5892,62.5273,62.5815,62100.0
2014-06-04 12:10:00,80.87,80.89,80.86,80.86,45300.0,62.5892,62.6047,62.5815,62.5815,45300.0
2014-06-04 12:20:00,80.87,80.87,80.8,80.8,62700.0,62.5892,62.5892,62.5351,62.5351,62700.0
2014-06-04 12:30:00,80.81,80.82,80.76,80.79,112500.0,62.5428,62.5505,62.5041,62.5273,112500.0
2014-06-04 12:40:00,80.78,80.82,80.78,80.82,50100.0,62.5196,62.5505,62.5196,62.5505,50100.0
2014-06-04 12:50:00,80.81,80.88,80.81,80.87,56500.0,62.5428,62.597,62.5428,62.5892,56500.0
2014-06-04 13:00:00,80.86,80.88,80.8,80.81,91300.0,62.5815,62.597,62.5351,62.5428,91300.0
2014-06-04 13:10:00,80.81,80.84,80.79,80.79,61500.0,62.5428,62.566,62.5273,62.5273,61500.0
2014-06-04 13:20:00,80.79,80.86,80.79,80.82,71100.0,62.5273,62.5815,62.5273,62.5505,71100.0
2014-06-04 13:30:00,80.82,80.83,80.76,80.81,60000.0,62.5505,62.5583,62.5041,62.5428,60000.0
2014-06-04 13:40:00,80.8,80.81,80.78,80.8,69400.0,62.5351,62.5428,62.5196,62.5351,69400.0
2014-06-04 13:50:00,80.8,80.81,80.75,80.76,55200.0,62.5351,62.5428,62.4964,62.5041,55200.0
2014-06-04 14:00:00,80.76,80.82,80.73,80.81,94900.0,62.5041,62.5505,62.4809,62.5428,94900.0
2014-06-04 14:10:00,80.8,80.81,80.74,80.74,62900.0,62.5351,62.5428,62.4886,62.4886,62900.0
2014-06-04 14:20:00,80.75,80.75,80.69,80.72,118800.0,62.4964,62.4964,62.4499,62.4732,118800.0
2014-06-04 14:30:00,80.72,80.76,80.69,80.75,67300.0,62.4732,62.5041,62.4499,62.4964,67300.0
2014-06-04 14:40:00,80.76,80.76,80.65,80.69,98800.0,62.5041,62.5041,62.419,62.4499,98800.0
2014-06-04 14:50:00,80.69,80.71,80.68,80.7,83400.0,62.4499,62.4654,62.4422,62.4577,83400.0
2014-06-04 15:00:00,80.71,80.72,80.67,80.67,96100.0,62.4654,62.4732,62.4345,62.4345,96100.0
2014-06-04 15:10:00,80.67,80.69,80.65,80.68,133600.0,62.4345,62.4499,62.419,62.4422,133600.0
2014-06-04 15:20:00,80.68,80.68,80.6,80.6,169800.0,62.4422,62.4422,62.3803,62.3803,169800.0
2014-06-04 15:30:00,80.6,80.61,80.53,80.59,160000.0,62.3803,62.388,62.3261,62.3725,160000.0
2014-06-04 15:40:00,80.59,80.59,80.46,80.46,209900.0,62.3725,62.3725,62.2719,62.2719,209900.0
2014-06-04 15:50:00,80.46,80.58,80.45,80.55,502500.0,62.2719,62.3648,62.2642,62.3416,502500.0
2014-06-05 09:30:00,80.67,80.77,80.5,80.59,120500.0,62.4345,62.5119,62.3029,62.3725,120500.0
2014-06-05 09:40:00,80.59,80.79,80.45,80.78,75700.0,62.3725,62.5273,62.2642,62.5196,75700.0
2014-06-05 09:50:00,80.76,80.84,80.67,80.84,152900.0,62.5041,62.566,62.4345,62.566,152900.0
2014-06-05 10:00:00,80.84,80.86,80.71,80.72,137400.0,62.566,62.5815,62.4654,62.4732,137400.0
2014-06-05 10:10:00,80.72,80.72,80.52,80.65,109300.0,62.4732,62.4732,62.3184,62.419,109300.0
2014-06-05 10:20:00,80.63,80.73,80.63,80.69,57100.0,62.4035,62.4809,62.4035,62.4499,57100.0
2014-06-05 10:30:00,80.71,80.71,80.56,80.58,57000.0,62.4654,62.4654,62.3493,62.3648,57000.0
2014-06-05 10:40:00,80.59,80.74,80.58,80.63,77000.0,62.3725,62.4886,62.3648,62.4035,77000.0
2014-06-05 10:50:00,80.63,80.74,80.59,80.72,88800.0,62.4035,62.4886,62.3725,62.4732,88800.0
2014-06-05 11:00:00,80.72,80.81,80.7,80.81,60600.0,62.4732,62.5428,62.4577,62.5428,60600.0
2014-06-05 11:10:00,80.81,80.83,80.75,80.79,55600.0,62.5428,62.5583,62.4964,62.5273,55600.0
2014-06-05 11:20:00,80.79,80.81,80.68,80.7,119100.0,62.5273,62.5428,62.4422,62.4577,119100.0
2014-06-05 11:30:00,80.7,80.71,80.58,80.61,101700.0,62.4577,62.4654,62.3648,62.388,101700.0
2014-06-05 11:40:00,80.61,80.69,80.58,80.65,101000.0,62.388,62.4499,62.3648,62.419,101000.0
2014-06-05 11:50:00,80.66,80.69,80.62,80.68,79900.0,62.4267,62.4499,62.3958,62.4422,79900.0
2014-06-05 12:00:00,80.68,80.74,80.66,80.68,79400.0,62.4422,62.4886,62.4267,62.4422,79400.0
2014-06-05 12:10:00,80.69,80.7,80.6,80.62,58500.0,62.4499,62.4577,62.3803,62.3958,58500.0
2014-06-05 12:20:00,80.61,80.7,80.58,80.68,94100.0,62.388,62.4577,62.3648,62.4422,94100.0
2014-06-05 12:30:00,80.69,80.74,80.66,80.67,55200.0,62.4499,62.4886,62.4267,62.4345,55200.0
2014-06-05 12:40:00,80.68,80.68,80.54,80.55,125400.0,62.4422,62.4422,62.3338,62.3416,125400.0
2014-06-05 12:50:00,80.54,80.55,80.48,80.5,85100.0,62.3338,62.3416,62.2874,62.3029,85100.0
2014-06-05 13:00:00,80.51,80.56,80.49,80.53,73600.0,62.3106,62.3493,62.2951,62.3261,73600.0
2014-06-05 13:10:00,80.54,80.54,80.48,80.48,52700.0,62.3338,62.3338,62.2874,62.2874,52700.0
2014-06-05 13:20:00,80.48,80.5,80.45,80.45,80700.0,62.2874,62.3029,62.2642,62.2642,80700.0
2014-06-05 13:30:00,80.45,80.46,80.44,80.46,60800.0,62.2642,62.2719,62.2564,62.2719,60800.0
2014-06-05 13:40:00,80.46,80.49,80.45,80.46,60900.0,62.2719,62.2951,62.2642,62.2719,60900.0
2014-06-05 13:50:00,80.46,80.47,80.43,80.44,67900.0,62.2719,62.2797,62.2487,62.2564,67900.0
2014-06-05 14:00:00,80.45,80.47,80.43,80.44,71000.0,62.2642,62.2797,62.2487,62.2564,71000.0
2014-06-05 14:10:00,80.44,80.45,80.39,80.39,69600.0,62.2564,62.2642,62.2178,62.2178,69600.0
2014-06-05 14:20:00,80.39,80.48,80.39,80.46,100200.0,62.2178,62.2874,62.2178,62.2719,100200.0
2014-06-05 14:30:00,80.45,80.48,80.4,80.43,85400.0,62.2642,62.2874,62.2255,62.2487,85400.0
2014-06-05 14:40:00,80.42,80.43,80.39,80.42,122600.0,62.241,62.2487,62.2178,62.241,122600.0
2014-06-05 14:50:00,80.42,80.42,80.35,80.35,140200.0,62.241,62.241,62.1868,62.1868,140200.0
2014-06-05 15:00:00,80.35,80.41,80.35,80.41,213800.0,62.1868,62.2332,62.1868,62.2332,213800.0
2014-06-05 15:10:00,80.41,80.42,80.3,80.3,170700.0,62.2332,62.241,62.1481,62.1481,170700.0
2014-06-05 15:20:00,80.3,80.42,80.3,80.36,195000.0,62.1481,62.241,62.1481,62.1945,195000.0
2014-06-05 15:30:00,80.36,80.36,80.28,80.31,159800.0,62.1945,62.1945,62.1326,62.1558,159800.0
2014-06-05 15:40:00,80.31,80.35,80.3,80.33,203700.0,62.1558,62.1868,62.1481,62.1713,203700.0
2014-06-05 15:50:00,80.33,80.38,80.32,80.37,472500.0,62.1713,62.21,62.1636,62.2023,472500.0
2014-06-06 09:30:00,80.58,81.05,80.57,81.0,211900.0,62.3648,62.7286,62.3571,62.6899,211900.0
2014-06-06 09:40:00,81.01,81.14,80.94,81.08,165100.0,62.6976,62.7982,62.6434,62.7518,165100.0
2014-06-06 09:50:00,81.08,81.21,80.99,81.21,152200.0,62.7518,62.8524,62.6821,62.8524,152200.0
2014-06-06 10:00:00,81.21,81.23,81.1,81.19,108600.0,62.8524,62.8679,62.7673,62.8369,108600.0
2014-06-06 10:10:00,81.19,81.27,81.19,81.23,89500.0,62.8369,62.8988,62.8369,62.8679,89500.0
2014-06-06 10:20:00,81.23,81.23,81.11,81.18,139100.0,62.8679,62.8679,62.775,62.8292,139100.0
2014-06-06 10:30:00,81.19,81.2,81.08,81.09,65300.0,62.8369,62.8446,62.7518,62.7595,65300.0
2014-06-06 10:40:00,81.06,81.07,80.85,80.89,137900.0,62.7363,62.744,62.5738,62.6047,137900.0
2014-06-06 10:50:00,80.9,80.98,80.85,80.88,102800.0,62.6125,62.6744,62.5738,62.597,102800.0
2014-06-06 11:00:00,80.87,80.88,80.81,80.87,51500.0,62.5892,62.597,62.5428,62.5892,51500.0
2014-06-06 11:10:00,80.86,80.98,80.86,80.92,65900.0,62.5815,62.6744,62.5815,62.6279,65900.0
2014-06-06 11:20:00,80.93,81.01,80.93,81.0,65300.0,62.6357,62.6976,62.6357,62.6899,65300.0
2014-06-06 11:30:00,80.99,81.04,80.94,81.01,58300.0,62.6821,62.7208,62.6434,62.6976,58300.0
2014-06-06 11:40:00,81.01,81.02,80.92,80.93,33900.0,62.6976,62.7053,62.6279,62.6357,33900.0
2014-06-06 11:50:00,80.93,80.94,80.88,80.9,30400.0,62.6357,62.6434,62.597,62.6125,30400.0
2014-06-06 12:00:00,80.91,80.93,80.85,80.85,38000.0,62.6202,62.6357,62.5738,62.5738,38000.0
2014-06-06 12:10:00,80.86,80.86,80.74,80.74,62200.0,62.5815,62.5815,62.4886,62.4886,62200.0
2014-06-06 12:20:00,80.73,80.73,80.64,80.72,74500.0,62.4809,62.4809,62.4112,62.4732,74500.0
2014-06-06 12:30:00,80.72,80.74,80.66,80.71,57700.0,62.4732,62.4886,62.4267,62.4654,57700.0
2014-06-06 12:40:00,80.71,80.75,80.7,80.74,41800.0,62.4654,62.4964,62.4577,62.4886,41800.0
2014-06-06 12:50:00,80.74,80.74,80.65,80.66,58800.0,62.4886,62.4886,62.419,62.4267,58800.0
2014-06-06 13:00:00,80.66,80.7,80.62,80.7,67200.0,62.4267,62.4577,62.3958,62.4577,67200.0
2014-06-06 13:10:00,80.69,80.72,80.64,80.64,63300.0,62.4499,62.4732,62.4112,62.4112,63300.0
2014-06-06 13:20:00,80.65,80.69,80.62,80.67,53500.0,62.419,62.4499,62.3958,62.4345,53500.0
2014-06-06 13:30:00,80.67,80.7,80.62,80.66,39100.0,62.4345,62.4577,62.3958,62.4267,39100.0
2014-06-06 13:40:00,80.66,80.78,80.66,80.77,49400.0,62.4267,62.5196,62.4267,62.5119,49400.0
2014-06-06 13:50:00,80.78,80.79,80.72,80.74,94500.0,62.5196,62.5273,62.4732,62.4886,94500.0
2014-06-06 14:00:00,80.73,80.75,80.69,80.74,42300.0,62.4809,62.4964,62.4499,62.4886,42300.0
2014-06-06 14:10:00,80.73,80.76,80.73,80.75,43900.0,62.4809,62.5041,62.4809,62.4964,43900.0
2014-06-06 14:20:00,80.76,80.76,80.73,80.74,51700.0,62.5041,62.5041,62.4809,62.4886,51700.0
2014-06-06 14:30:00,80.74,80.75,80.64,80.65,47700.0,62.4886,62.4964,62.4112,62.419,47700.0
2014-06-06 14:40:00,80.65,80.65,80.52,80.52,84100.0,62.419,62.419,62.3184,62.3184,84100.0
2014-06-06 14:50:00,80.52,80.58,80.51,80.57,82400.0,62.3184,62.3648,62.3106,62.3571,82400.0
2014-06-06 15:00:00,80.58,80.58,80.52,80.55,77000.0,62.3648,62.3648,62.3184,62.3416,77000.0
2014-06-06 15:10:00,80.55,80.61,80.54,80.61,78800.0,62.3416,62.388,62.3338,62.388,78800.0
2014-06-06 15:20:00,80.61,80.62,80.53,80.56,95600.0,62.388,62.3958,62.3261,62.3493,95600.0
2014-06-06 15:30:00,80.56,80.59,80.52,80.58,158700.0,62.3493,62.3725,62.3184,62.3648,158700.0
2014-06-06 15:40:00,80.58,80.6,80.53,80.58,217900.0,62.3648,62.3803,62.3261,62.3648,217900.0
2014-06-06 15:50:00,80.58,80.63,80.51,80.63,383600.0,62.3648,62.4035,62.3106,62.4035,383600.0
2014-06-09 09:30:00,80.63,81.2,80.63,81.17,166600.0,62.4035,62.8446,62.4035,62.8214,166600.0
2014-06-09 09:40:00,81.13,81.32,81.12,81.31,125500.0,62.7905,62.9375,62.7827,62.9298,125500.0
2014-06-09 09:50:00,81.29,81.31,81.12,81.13,47300.0,62.9143,62.9298,62.7827,62.7905,47300.0
2014-06-09 10:00:00,81.13,81.18,81.08,81.15,72300.0,62.7905,62.8292,62.7518,62.806,72300.0
2014-06-09 10:10:00,81.16,81.24,81.13,81.15,55800.0,62.8137,62.8756,62.7905,62.806,55800.0
2014-06-09 10:20:00,81.16,81.22,81.1,81.12,45900.0,62.8137,62.8601,62.7673,62.7827,45900.0
2014-06-09 10:30:00,81.12,81.13,81.0,81.03,50500.0,62.7827,62.7905,62.6899,62.7131,50500.0
2014-06-09 10:40:00,81.05,81.05,81.0,81.02,74800.0,62.7286,62.7286,62.6899,62.7053,74800.0
2014-06-09 10:50:00,81.02,81.04,81.0,81.0,77800.0,62.7053,62.7208,62.6899,62.6899,77800.0
2014-06-09 11:00:00,81.01,81.02,80.85,80.88,73300.0,62.6976,62.7053,62.5738,62.597,73300.0
2014-06-09 11:10:00,80.89,80.97,80.88,80.93,101500.0,62.6047,62.6666,62.597,62.6357,101500.0
2014-06-09 11:20:00,80.94,81.05,80.94,81.0,63800.0,62.6434,62.7286,62.6434,62.6899,63800.0
2014-06-09 11:30:00,81.01,81.04,81.0,81.02,61600.0,62.6976,62.7208,62.6899,62.7053,61600.0
2014-06-09 11:40:00,81.02,81.03,80.99,81.01,59300.0,62.7053,62.7131,62.6821,62.6976,59300.0
2014-06-09 11:50:00,81.0,81.02,80.94,80.95,65300.0,62.6899,62.7053,62.6434,62.6512,65300.0
2014-06-09 12:00:00,80.95,80.96,80.9,80.91,54300.0,62.6512,62.6589,62.6125,62.6202,54300.0
2014-06-09 12:10:00,80.9,80.91,80.84,80.85,49100.0,62.6125,62.6202,62.566,62.5738,49100.0
2014-06-09 12:20:00,80.85,80.85,80.81,80.82,64700.0,62.5738,62.5738,62.5428,62.5505,64700.0
2014-06-09 12:30:00,80.82,80.84,80.81,80.83,36100.0,62.5505,62.566,62.5428,62.5583,36100.0
2014-06-09 12:40:00,80.83,80.84,80.82,80.82,25600.0,62.5583,62.566,62.5505,62.5505,25600.0
2014-06-09 12:50:00,80.83,80.83,80.8,80.81,31600.0,62.5583,62.5583,62.5351,62.5428,31600.0
2014-06-09 13:00:00,80.81,80.81,80.75,80.76,55700.0,62.5428,62.5428,62.4964,62.5041,55700.0
2014-06-09 13:10:00,80.75,80.76,80.75,80.76,35400.0,62.4964,62.5041,62.4964,62.5041,35400.0
2014-06-09 13:20:00,80.76,80.76,80.64,80.68,115000.0,62.5041,62.5041,62.4112,62.4422,115000.0
2014-06-09 13:30:00,80.68,80.69,80.62,80.64,38000.0,62.4422,62.4499,62.3958,62.4112,38000.0
2014-06-09 13:40:00,80.65,80.68,80.64,80.66,33300.0,62.419,62.4422,62.4112,62.4267,33300.0
2014-06-09 13:50:00,80.66,80.72,80.65,80.69,67300.0,62.4267,62.4732,62.419,62.4499,67300.0
2014-06-09 14:00:00,80.68,80.69,80.6,80.63,49500.0,62.4422,62.4499,62.3803,62.4035,49500.0
2014-06-09 14:10:00,80.62,80.63,80.52,80.55,56900.0,62.3958,62.4035,62.3184,62.3416,56900.0
2014-06-09 14:20:00,80.55,80.57,80.46,80.47,64600.0,62.3416,62.3571,62.2719,62.2797,64600.0
2014-06-09 14:30:00,80.47,80.53,80.42,80.51,59100.0,62.2797,62.3261,62.241,62.3106,59100.0
2014-06-09 14:40:00,80.52,81.53,80.51,80.54,109000.0,62.3184,63.1001,62.3106,62.3338,109000.0
2014-06-09 14:50:00,80.55,80.65,80.54,80.61,59600.0,62.3416,62.419,62.3338,62.388,59600.0
2014-06-09 15:00:00,80.61,80.68,80.6,80.67,76100.0,62.388,62.4422,62.3803,62.4345,76100.0
2014-06-09 15:10:00,80.67,80.72,80.66,80.7,94300.0,62.4345,62.4732,62.4267,62.4577,94300.0
2014-06-09 15:20:00,80.71,80.74,80.68,80.73,102100.0,62.4654,62.4886,62.4422,62.4809,102100.0
2014-06-09 15:30:00,80.73,80.73,80.64,80.67,146800.0,62.4809,62.4809,62.4112,62.4345,146800.0
2014-06-09 15:40:00,80.67,80.67,80.61,80.62,154500.0,62.4345,62.4345,62.388,62.3958,154500.0
2014-06-09 15:50:00,80.62,80.68,80.59,80.62,350000.0,62.3958,62.4422,62.3725,62.3958,350000.0
2014-06-10 09:30:00,80.26,80.65,80.26,80.34,204000.0,62.1171,62.419,62.1171,62.1791,204000.0
2014-06-10 09:40:00,80.34,80.39,80.22,80.29,105700.0,62.1791,62.2178,62.0862,62.1404,105700.0
2014-06-10 09:50:00,80.29,80.47,80.29,80.46,50800.0,62.1404,62.2797,62.1404,62.2719,50800.0
2014-06-10 10:00:00,80.47,80.48,80.39,80.42,65300.0,62.2797,62.2874,62.2178,62.241,65300.0
2014-06-10 10:10:00,80.41,80.52,80.39,80.51,61400.0,62.2332,62.3184,62.2178,62.3106,61400.0
2014-06-10 10:20:00,80.51,80.65,80.51,80.63,68900.0,62.3106,62.419,62.3106,62.4035,68900.0
2014-06-10 10:30:00,80.63,80.69,80.57,80.58,100200.0,62.4035,62.4499,62.3571,62.3648,100200.0
2014-06-10 10:40:00,80.57,80.62,80.57,80.58,61900.0,62.3571,62.3958,62.3571,62.3648,61900.0
2014-06-10 10:50:00,80.58,80.59,80.55,80.55,50400.0,62.3648,62.3725,62.3416,62.3416,50400.0
2014-06-10 11:00:00,80.55,80.61,80.54,80.59,64300.0,62.3416,62.388,62.3338,62.3725,64300.0
2014-06-10 11:10:00,80.6,80.61,80.54,80.54,49400.0,62.3803,62.388,62.3338,62.3338,49400.0
2014-06-10 11:20:00,80.54,80.57,80.52,80.55,39200.0,62.3338,62.3571,62.3184,62.3416,39200.0
2014-06-10 11:30:00,80.55,80.62,80.54,80.61,55900.0,62.3416,62.3958,62.3338,62.388,55900.0
2014-06-10 11:40:00,80.6,80.62,80.59,80.59,41200.0,62.3803,62.3958,62.3725,62.3725,41200.0
2014-06-10 11:50:00,80.59,80.6,80.52,80.52,54000.0,62.3725,62.3803,62.3184,62.3184,54000.0
2014-06-10 12:00:00,80.52,80.53,80.44,80.45,41900.0,62.3184,62.3261,62.2564,62.2642,41900.0
2014-06-10 12:10:00,80.45,80.5,80.45,80.49,38100.0,62.2642,62.3029,62.2642,62.2951,38100.0
2014-06-10 12:20:00,80.49,80.58,80.48,80.57,74900.0,62.2951,62.3648,62.2874,62.3571,74900.0
2014-06-10 12:30:00,80.57,80.62,80.56,80.61,24200.0,62.3571,62.3958,62.3493,62.388,24200.0
2014-06-10 12:40:00,80.61,80.63,80.59,80.59,76800.0,62.388,62.4035,62.3725,62.3725,76800.0
2014-06-10 12:50:00,80.59,80.6,80.54,80.6,50300.0,62.3725,62.3803,62.3338,62.3803,50300.0
2014-06-10 13:00:00,80.6,80.63,80.59,80.61,39300.0,62.3803,62.4035,62.3725,62.388,39300.0
2014-06-10 13:10:00,80.62,80.64,80.6,80.6,47100.0,62.3958,62.4112,62.3803,62.3803,47100.0
2014-06-10 13:20:00,80.6,80.61,80.56,80.56,46400.0,62.3803,62.388,62.3493,62.3493,46400.0
2014-06-10 13:30:00,80.56,80.57,80.55,80.56,29700.0,62.3493,62.3571,62.3416,62.3493,29700.0
2014-06-10 13:40:00,80.55,80.57,80.52,80.53,88900.0,62.3416,62.3571,62.3184,62.3261,88900.0
2014-06-10 13:50:00,80.53,80.55,80.52,80.54,37300.0,62.3261,62.3416,62.3184,62.3338,37300.0
2014-06-10 14:00:00,80.55,80.6,80.54,80.59,50700.0,62.3416,62.3803,62.3338,62.3725,50700.0
2014-06-10 14:10:00,80.6,80.62,80.58,80.62,67600.0,62.3803,62.3958,62.3648,62.3958,67600.0
2014-06-10 14:20:00,80.61,80.72,80.61,80.72,87700.0,62.388,62.4732,62.388,62.4732,87700.0
2014-06-10 14:30:00,80.71,80.76,80.68,80.76,73000.0,62.4654,62.5041,62.4422,62.5041,73000.0
2014-06-10 14:40:00,80.76,80.8,80.75,80.77,85800.0,62.5041,62.5351,62.4964,62.5119,85800.0
2014-06-10 14:50:00,80.77,80.85,80.76,80.84,106100.0,62.5119,62.5738,62.5041,62.566,106100.0
2014-06-10 15:00:00,80.85,80.85,80.8,80.8,113800.0,62.5738,62.5738,62.5351,62.5351,113800.0
2014-06-10 15:10:00,80.8,80.82,80.75,80.79,83900.0,62.5351,62.5505,62.4964,62.5273,83900.0
2014-06-10 15:20:00,80.78,80.81,80.78,80.79,219000.0,62.5196,62.5428,62.5196,62.5273,219000.0
2014-06-10 15:30:00,80.79,80.81,80.74,80.75,216500.0,62.5273,62.5428,62.4886,62.4964,216500.0
2014-06-10 15:40:00,80.74,80.78,80.71,80.75,292200.0,62.4886,62.5196,62.4654,62.4964,292200.0
2014-06-10 15:50:00,80.74,80.77,80.69,80.74,273300.0,62.4886,62.5119,62.4499,62.4886,273300.0
2014-06-11 09:30:00,80.46,80.66,80.38,80.59,164700.0,62.2719,62.4267,62.21,62.3725,164700.0
2014-06-11 09:40:00,80.59,80.67,80.54,80.65,111500.0,62.3725,62.4345,62.3338,62.419,111500.0
2014-06-11 09:50:00,80.65,80.72,80.65,80.69,103600.0,62.419,62.4732,62.419,62.4499,103600.0
2014-06-11 10:00:00,80.7,80.73,80.67,80.67,103600.0,62.4577,62.4809,62.4345,62.4345,103600.0
2014-06-11 10:10:00,80.67,80.67,80.43,80.44,99000.0,62.4345,62.4345,62.2487,62.2564,99000.0
2014-06-11 10:20:00,80.44,80.45,80.19,80.23,132100.0,62.2564,62.2642,62.063,62.0939,132100.0
2014-06-11 10:30:00,80.24,80.24,80.2,80.24,64300.0,62.1017,62.1017,62.0707,62.1017,64300.0
2014-06-11 10:40:00,80.24,80.28,80.03,80.03,181800.0,62.1017,62.1326,61.9391,61.9391,181800.0
2014-06-11 10:50:00,80.04,80.08,80.01,80.08,74500.0,61.9469,61.9778,61.9236,61.9778,74500.0
2014-06-11 11:00:00,80.07,80.23,80.07,80.22,150500.0,61.9701,62.0939,61.9701,62.0862,150500.0
2014-06-11 11:10:00,80.23,80.24,80.11,80.12,69400.0,62.0939,62.1017,62.001,62.0088,69400.0
2014-06-11 11:20:00,80.12,80.17,80.11,80.11,70800.0,62.0088,62.0475,62.001,62.001,70800.0
2014-06-11 11:30:00,80.11,80.12,80.03,80.05,74800.0,62.001,62.0088,61.9391,61.9546,74800.0
2014-06-11 11:40:00,80.05,80.06,79.96,79.97,61300.0,61.9546,61.9623,61.885,61.8927,61300.0
2014-06-11 11:50:00,79.97,80.09,79.97,80.09,72500.0,61.8927,61.9856,61.8927,61.9856,72500.0
2014-06-11 12:00:00,80.09,80.18,80.08,80.16,78200.0,61.9856,62.0552,61.9778,62.0397,78200.0
2014-06-11 12:10:00,80.16,80.22,80.15,80.18,72600.0,62.0397,62.0862,62.032,62.0552,72600.0
2014-06-11 12:20:00,80.17,80.19,80.15,80.16,94300.0,62.0475,62.063,62.032,62.0397,94300.0
2014-06-11 12:30:00,80.16,80.16,80.1,80.12,47300.0,62.0397,62.0397,61.9933,62.0088,47300.0
2014-06-11 12:40:00,80.12,80.15,80.1,80.14,37400.0,62.0088,62.032,61.9933,62.0243,37400.0
2014-06-11 12:50:00,80.15,80.19,80.13,80.19,62300.0,62.032,62.063,62.0165,62.063,62300.0
2014-06-11 13:00:00,80.19,80.19,80.03,80.03,50200.0,62.063,62.063,61.9391,61.9391,50200.0
2014-06-11 13:10:00,80.03,80.06,80.0,80.01,95000.0,61.9391,61.9623,61.9159,61.9236,95000.0
2014-06-11 13:20:00,80.02,80.03,80.01,80.03,50000.0,61.9314,61.9391,61.9236,61.9391,50000.0
2014-06-11 13:30:00,80.03,80.08,80.01,80.01,63000.0,61.9391,61.9778,61.9236,61.9236,63000.0
2014-06-11 13:40:00,80.01,80.01,79.91,79.91,76800.0,61.9236,61.9236,61.8463,61.8463,76800.0
2014-06-11 13:50:00,79.9,79.94,79.87,79.92,54600.0,61.8385,61.8695,61.8153,61.854,54600.0
2014-06-11 14:00:00,79.91,79.94,79.86,79.87,55300.0,61.8463,61.8695,61.8076,61.8153,55300.0
2014-06-11 14:10:00,79.87,80.01,79.86,80.0,98700.0,61.8153,61.9236,61.8076,61.9159,98700.0
2014-06-11 14:20:00,80.01,80.02,79.93,80.01,54100.0,61.9236,61.9314,61.8617,61.9236,54100.0
2014-06-11 14:30:00,80.02,80.04,79.94,79.94,72800.0,61.9314,61.9469,61.8695,61.8695,72800.0
2014-06-11 14:40:00,79.95,80.02,79.93,80.0,134700.0,61.8772,61.9314,61.8617,61.9159,134700.0
2014-06-11 14:50:00,80.0,80.01,79.84,79.86,110400.0,61.9159,61.9236,61.7921,61.8076,110400.0
2014-06-11 15:00:00,79.85,79.92,79.85,79.86,132600.0,61.7998,61.854,61.7998,61.8076,132600.0
2014-06-11 15:10:00,79.86,79.89,79.86,79.88,64900.0,61.8076,61.8308,61.8076,61.823,64900.0
2014-06-11 15:20:00,79.87,79.91,79.84,79.85,122400.0,61.8153,61.8463,61.7921,61.7998,122400.0
2014-06-11 15:30:00,79.85,79.92,79.84,79.91,171400.0,61.7998,61.854,61.7921,61.8463,171400.0
2014-06-11 15:40:00,79.92,79.93,79.78,79.81,216100.0,61.854,61.8617,61.7456,61.7689,216100.0
2014-06-11 15:50:00,79.81,79.84,79.76,79.83,573000.0,61.7689,61.7921,61.7302,61.7843,573000.0
2014-06-12 09:30:00,79.73,79.78,79.41,79.61,191000.0,61.7069,61.7456,61.4593,61.6141,191000.0
2014-06-12 09:40:00,79.59,79.59,79.37,79.37,122900.0,61.5986,61.5986,61.4283,61.4283,122900.0
2014-06-12 09:50:00,79.37,79.42,79.12,79.16,170700.0,61.4283,61.467,61.2348,61.2658,170700.0
2014-06-12 10:00:00,79.15,79.34,79.11,79.21,116100.0,61.2581,61.4051,61.2271,61.3045,116100.0
2014-06-12 10:10:00,79.22,79.22,79.03,79.12,109800.0,61.3122,61.3122,61.1652,61.2348,109800.0
2014-06-12 10:20:00,79.13,79.13,78.99,79.03,98300.0,61.2426,61.2426,61.1342,61.1652,98300.0
2014-06-12 10:30:00,79.03,79.08,78.9,78.91,146500.0,61.1652,61.2039,61.0646,61.0723,146500.0
2014-06-12 10:40:00,78.91,78.92,78.84,78.84,205100.0,61.0723,61.08,61.0181,61.0181,205100.0
2014-06-12 10:50:00,78.84,79.05,78.84,78.92,168600.0,61.0181,61.1807,61.0181,61.08,168600.0
2014-06-12 11:00:00,78.91,79.03,78.9,79.0,141300.0,61.0723,61.1652,61.0646,61.142,141300.0
2014-06-12 11:10:00,79.0,79.01,78.9,78.91,100100.0,61.142,61.1497,61.0646,61.0723,100100.0
2014-06-12 11:20:00,78.91,79.06,78.88,79.0,180400.0,61.0723,61.1884,61.0491,61.142,180400.0
2014-06-12 11:30:00,79.01,79.02,78.99,79.0,116900.0,61.1497,61.1574,61.1342,61.142,116900.0
2014-06-12 11:40:00,78.99,79.02,78.93,78.94,70200.0,61.1342,61.1574,61.0878,61.0955,70200.0
2014-06-12 11:50:00,78.93,78.95,78.86,78.95,59200.0,61.0878,61.1033,61.0336,61.1033,59200.0
2014-06-12 12:00:00,78.94,78.98,78.91,78.91,120300.0,61.0955,61.1265,61.0723,61.0723,120300.0
2014-06-12 12:10:00,78.92,78.95,78.89,78.89,102000.0,61.08,61.1033,61.0568,61.0568,102000.0
2014-06-12 12:20:00,78.89,78.94,78.85,78.87,102800.0,61.0568,61.0955,61.0259,61.0413,102800.0
2014-06-12 12:30:00,78.87,78.87,78.75,78.76,388600.0,61.0413,61.0413,60.9485,60.9562,388600.0
2014-06-12 12:40:00,78.76,78.78,78.74,78.74,66000.0,60.9562,60.9717,60.9407,60.9407,66000.0
2014-06-12 12:50:00,78.75,78.78,78.66,78.67,110700.0,60.9485,60.9717,60.8788,60.8866,110700.0
2014-06-12 13:00:00,78.67,78.72,78.63,78.72,76300.0,60.8866,60.9253,60.8556,60.9253,76300.0
2014-06-12 13:10:00,78.72,78.79,78.72,78.77,97200.0,60.9253,60.9794,60.9253,60.964,97200.0
2014-06-12 13:20:00,78.78,78.79,78.72,78.73,83800.0,60.9717,60.9794,60.9253,60.933,83800.0
2014-06-12 13:30:00,78.73,78.74,78.58,78.59,195000.0,60.933,60.9407,60.8169,60.8246,195000.0
2014-06-12 13:40:00,78.59,78.84,78.41,78.41,488900.0,60.8246,61.0181,60.6853,60.6853,488900.0
2014-06-12 13:50:00,78.42,78.48,78.4,78.48,148500.0,60.6931,60.7395,60.6776,60.7395,148500.0
2014-06-12 14:00:00,78.48,78.48,78.31,78.31,141700.0,60.7395,60.7395,60.6079,60.6079,141700.0
2014-06-12 14:10:00,78.31,78.32,78.27,78.28,168800.0,60.6079,60.6157,60.577,60.5847,168800.0
2014-06-12 14:20:00,78.29,78.3,78.2,78.26,166500.0,60.5925,60.6002,60.5228,60.5692,166500.0
2014-06-12 14:30:00,78.26,78.34,78.22,78.34,130100.0,60.5692,60.6312,60.5383,60.6312,130100.0
2014-06-12 14:40:00,78.33,78.56,78.33,78.53,244200.0,60.6234,60.8014,60.6234,60.7782,244200.0
2014-06-12 14:50:00,78.53,78.55,78.44,78.55,203600.0,60.7782,60.7937,60.7086,60.7937,203600.0
2014-06-12 15:00:00,78.55,78.55,78.36,78.36,143600.0,60.7937,60.7937,60.6466,60.6466,143600.0
2014-06-12 15:10:00,78.36,78.45,78.32,78.41,130400.0,60.6466,60.7163,60.6157,60.6853,130400.0
2014-06-12 15:20:00,78.42,78.5,78.41,78.49,189500.0,60.6931,60.755,60.6853,60.7472,189500.0
2014-06-12 15:30:00,78.49,78.52,78.33,78.33,301600.0,60.7472,60.7705,60.6234,60.6234,301600.0
2014-06-12 15:40:00,78.33,78.5,78.33,78.48,342900.0,60.6234,60.755,60.6234,60.7395,342900.0
2014-06-12 15:50:00,78.47,78.49,78.37,78.42,499500.0,60.7318,60.7472,60.6544,60.6931,499500.0
2014-06-13 09:30:00,78.49,78.59,78.2,78.2,140100.0,60.7472,60.8246,60.5228,60.5228,140100.0
2014-06-13 09:40:00,78.21,78.24,77.89,77.92,197800.0,60.5305,60.5538,60.2829,60.3061,197800.0
2014-06-13 09:50:00,77.92,77.99,77.75,77.86,132000.0,60.3061,60.3603,60.1745,60.2597,132000.0
2014-06-13 10:00:00,77.85,77.87,77.77,77.79,167100.0,60.2519,60.2674,60.19,60.2055,167100.0
2014-06-13 10:10:00,77.81,78.2,77.8,78.14,117300.0,60.221,60.5228,60.2132,60.4764,117300.0
2014-06-13 10:20:00,78.15,78.15,77.98,78.0,116800.0,60.4841,60.4841,60.3525,60.368,116800.0
2014-06-13 10:30:00,78.0,78.2,77.94,78.2,121700.0,60.368,60.5228,60.3216,60.5228,121700.0
2014-06-13 10:40:00,78.2,78.23,78.11,78.14,121400.0,60.5228,60.546,60.4531,60.4764,121400.0
2014-06-13 10:50:00,78.15,78.28,78.14,78.24,110600.0,60.4841,60.5847,60.4764,60.5538,110600.0
2014-06-13 11:00:00,78.24,78.3,78.19,78.2,67000.0,60.5538,60.6002,60.5151,60.5228,67000.0
2014-06-13 11:10:00,78.22,78.23,78.11,78.14,62400.0,60.5383,60.546,60.4531,60.4764,62400.0
2014-06-13 11:20:00,78.13,78.14,78.05,78.05,63700.0,60.4686,60.4764,60.4067,60.4067,63700.0
2014-06-13 11:30:00,78.06,78.09,77.96,78.01,100800.0,60.4144,60.4377,60.3371,60.3758,100800.0
2014-06-13 11:40:00,78.0,78.06,77.97,78.01,64700.0,60.368,60.4144,60.3448,60.3758,64700.0
2014-06-13 11:50:00,78.01,78.08,78.0,78.06,49200.0,60.3758,60.4299,60.368,60.4144,49200.0
2014-06-13 12:00:00,78.05,78.06,77.97,77.98,50200.0,60.4067,60.4144,60.3448,60.3525,50200.0
2014-06-13 12:10:00,77.98,78.02,77.93,77.99,56400.0,60.3525,60.3835,60.3138,60.3603,56400.0
2014-06-13 12:20:00,77.98,78.01,77.96,77.97,54300.0,60.3525,60.3758,60.3371,60.3448,54300.0
2014-06-13 12:30:00,77.96,78.0,77.91,77.91,51500.0,60.3371,60.368,60.2984,60.2984,51500.0
2014-06-13 12:40:00,77.91,77.96,77.89,77.92,63100.0,60.2984,60.3371,60.2829,60.3061,63100.0
2014-06-13 12:50:00,77.92,77.92,77.85,77.85,29100.0,60.3061,60.3061,60.2519,60.2519,29100.0
2014-06-13 13:00:00,77.86,77.96,77.86,77.96,53400.0,60.2597,60.3371,60.2597,60.3371,53400.0
2014-06-13 13:10:00,77.96,77.96,77.89,77.93,55900.0,60.3371,60.3371,60.2829,60.3138,55900.0
2014-06-13 13:20:00,77.93,77.95,77.9,77.95,50600.0,60.3138,60.3293,60.2906,60.3293,50600.0
2014-06-13 13:30:00,77.95,77.95,77.89,77.91,50900.0,60.3293,60.3293,60.2829,60.2984,50900.0
2014-06-13 13:40:00,77.9,77.95,77.88,77.94,105600.0,60.2906,60.3293,60.2751,60.3216,105600.0
2014-06-13 13:50:00,77.94,77.99,77.94,77.97,70600.0,60.3216,60.3603,60.3216,60.3448,70600.0
2014-06-13 14:00:00,77.98,77.98,77.91,77.94,57000.0,60.3525,60.3525,60.2984,60.3216,57000.0
2014-06-13 14:10:00,77.94,78.0,77.94,77.98,54300.0,60.3216,60.368,60.3216,60.3525,54300.0
2014-06-13 14:20:00,78.0,78.0,77.94,77.95,50100.0,60.368,60.368,60.3216,60.3293,50100.0
2014-06-13 14:30:00,77.95,77.95,77.84,77.89,95800.0,60.3293,60.3293,60.2442,60.2829,95800.0
2014-06-13 14:40:00,77.89,77.97,77.89,77.95,66100.0,60.2829,60.3448,60.2829,60.3293,66100.0
2014-06-13 14:50:00,77.94,78.01,77.93,78.01,85200.0,60.3216,60.3758,60.3138,60.3758,85200.0
2014-06-13 15:00:00,78.01,78.14,77.99,78.13,83700.0,60.3758,60.4764,60.3603,60.4686,83700.0
2014-06-13 15:10:00,78.13,78.14,78.03,78.04,79400.0,60.4686,60.4764,60.3912,60.399,79400.0
2014-06-13 15:20:00,78.05,78.05,77.97,77.98,186700.0,60.4067,60.4067,60.3448,60.3525,186700.0
2014-06-13 15:30:00,77.97,77.98,77.92,77.96,120600.0,60.3448,60.3525,60.3061,60.3371,120600.0
2014-06-13 15:40:00,77.96,77.96,77.86,77.92,227100.0,60.3371,60.3371,60.2597,60.3061,227100.0
2014-06-13 15:50:00,77.93,78.05,77.84,78.02,1146300.0,60.3138,60.4067,60.2442,60.3835,1146300.0
2014-06-16 09:30:00,77.96,78.61,77.96,78.58,230500.0,60.3371,60.8401,60.3371,60.8169,230500.0
2014-06-16 09:40:00,78.58,78.62,78.45,78.61,168800.0,60.8169,60.8479,60.7163,60.8401,168800.0
2014-06-16 09:50:00,78.62,78.79,78.59,78.79,129400.0,60.8479,60.9794,60.8246,60.9794,129400.0
2014-06-16 10:00:00,78.79,79.0,78.78,78.91,204000.0,60.9794,61.142,60.9717,61.0723,204000.0
2014-06-16 10:10:00,78.91,79.04,78.91,79.01,114500.0,61.0723,61.1729,61.0723,61.1497,114500.0
2014-06-16 10:20:00,79.02,79.02,78.91,79.0,171600.0,61.1574,61.1574,61.0723,61.142,171600.0
2014-06-16 10:30:00,79.0,79.07,78.9,78.91,170100.0,61.142,61.1961,61.0646,61.0723,170100.0
2014-06-16 10:40:00,78.91,78.94,78.8,78.92,79500.0,61.0723,61.0955,60.9872,61.08,79500.0
2014-06-16 10:50:00,78.92,79.09,78.87,79.08,95600.0,61.08,61.2116,61.0413,61.2039,95600.0
2014-06-16 11:00:00,79.08,79.08,78.89,78.92,84900.0,61.2039,61.2039,61.0568,61.08,84900.0
2014-06-16 11:10:00,78.9,78.94,78.8,78.81,59600.0,61.0646,61.0955,60.9872,60.9949,59600.0
2014-06-16 11:20:00,78.8,78.85,78.72,78.72,67300.0,60.9872,61.0259,60.9253,60.9253,67300.0
2014-06-16 11:30:00,78.72,78.73,78.65,78.72,63900.0,60.9253,60.933,60.8711,60.9253,63900.0
2014-06-16 11:40:00,78.71,78.72,78.66,78.67,44100.0,60.9175,60.9253,60.8788,60.8866,44100.0
2014-06-16 11:50:00,78.66,78.7,78.65,78.66,32200.0,60.8788,60.9098,60.8711,60.8788,32200.0
2014-06-16 12:00:00,78.67,78.72,78.65,78.68,65300.0,60.8866,60.9253,60.8711,60.8943,65300.0
2014-06-16 12:10:00,78.69,78.76,78.67,78.7,116900.0,60.902,60.9562,60.8866,60.9098,116900.0
2014-06-16 12:20:00,78.7,78.71,78.65,78.7,69900.0,60.9098,60.9175,60.8711,60.9098,69900.0
2014-06-16 12:30:00,78.7,78.73,78.68,78.73,41500.0,60.9098,60.933,60.8943,60.933,41500.0
2014-06-16 12:40:00,78.73,78.82,78.73,78.76,51600.0,60.933,61.0027,60.933,60.9562,51600.0
2014-06-16 12:50:00,78.76,78.84,78.75,78.83,39500.0,60.9562,61.0181,60.9485,61.0104,39500.0
2014-06-16 13:00:00,78.83,78.94,78.8,78.92,80700.0,61.0104,61.0955,60.9872,61.08,80700.0
2014-06-16 13:10:00,78.91,78.94,78.85,78.85,47500.0,61.0723,61.0955,61.0259,61.0259,47500.0
2014-06-16 13:20:00,78.85,78.88,78.8,78.87,64400.0,61.0259,61.0491,60.9872,61.0413,64400.0
2014-06-16 13:30:00,78.87,78.88,78.81,78.81,50300.0,61.0413,61.0491,60.9949,60.9949,50300.0
2014-06-16 13:40:00,78.81,78.87,78.78,78.87,45100.0,60.9949,61.0413,60.9717,61.0413,45100.0
2014-06-16 13:50:00,78.86,78.89,78.84,78.89,57000.0,61.0336,61.0568,61.0181,61.0568,57000.0
2014-06-16 14:00:00,78.89,78.94,78.87,78.88,58600.0,61.0568,61.0955,61.0413,61.0491,58600.0
2014-06-16 14:10:00,78.89,78.9,78.79,78.79,55200.0,61.0568,61.0646,60.9794,60.9794,55200.0
2014-06-16 14:20:00,78.79,78.89,78.79,78.89,72300.0,60.9794,61.0568,60.9794,61.0568,72300.0
2014-06-16 14:30:00,78.88,78.95,78.87,78.92,61400.0,61.0491,61.1033,61.0413,61.08,61400.0
2014-06-16 14:40:00,78.92,78.93,78.85,78.93,87200.0,61.08,61.0878,61.0259,61.0878,87200.0
2014-06-16 14:50:00,78.92,78.92,78.84,78.84,107900.0,61.08,61.08,61.0181,61.0181,107900.0
2014-06-16 15:00:00,78.84,78.84,78.79,78.79,83100.0,61.0181,61.0181,60.9794,60.9794,83100.0
2014-06-16 15:10:00,78.8,78.8,78.74,78.77,80500.0,60.9872,60.9872,60.9407,60.964,80500.0
2014-06-16 15:20:00,78.77,78.83,78.76,78.81,98200.0,60.964,61.0104,60.9562,60.9949,98200.0
2014-06-16 15:30:00,78.81,78.85,78.79,78.84,125900.0,60.9949,61.0259,60.9794,61.0181,125900.0
2014-06-16 15:40:00,78.84,78.85,78.78,78.78,193100.0,61.0181,61.0259,60.9717,60.9717,193100.0
2014-06-16 15:50:00,78.79,78.89,78.77,78.87,539000.0,60.9794,61.0568,60.964,61.0413,539000.0
2014-06-17 09:30:00,78.84,79.17,78.73,79.06,200700.0,61.0181,61.2735,60.933,61.1884,200700.0
2014-06-17 09:40:00,79.05,79.34,79.04,79.28,162800.0,61.1807,61.4051,61.1729,61.3587,162800.0
2014-06-17 09:50:00,79.29,79.38,79.24,79.25,158300.0,61.3664,61.4361,61.3277,61.3354,158300.0
2014-06-17 10:00:00,79.25,79.47,79.23,79.46,165500.0,61.3354,61.5057,61.32,61.498,165500.0
2014-06-17 10:10:00,79.46,79.53,79.43,79.49,144900.0,61.498,61.5522,61.4748,61.5212,144900.0
2014-06-17 10:20:00,79.48,79.58,79.48,79.5,116100.0,61.5135,61.5909,61.5135,61.5289,116100.0
2014-06-17 10:30:00,79.5,79.5,79.27,79.36,121800.0,61.5289,61.5289,61.3509,61.4206,121800.0
2014-06-17 10:40:00,79.36,79.36,79.13,79.13,88100.0,61.4206,61.4206,61.2426,61.2426,88100.0
2014-06-17 10:50:00,79.13,79.37,79.02,79.35,134600.0,61.2426,61.4283,61.1574,61.4128,134600.0
2014-06-17 11:00:00,79.34,79.42,79.29,79.29,132500.0,61.4051,61.467,61.3664,61.3664,132500.0
2014-06-17 11:10:00,79.29,79.49,79.2,79.48,85400.0,61.3664,61.5212,61.2968,61.5135,85400.0
2014-06-17 11:20:00,79.48,79.56,79.44,79.54,123100.0,61.5135,61.5754,61.4825,61.5599,123100.0
2014-06-17 11:30:00,79.54,79.56,79.47,79.53,177200.0,61.5599,61.5754,61.5057,61.5522,177200.0
2014-06-17 11:40:00,79.53,79.62,79.48,79.62,148400.0,61.5522,61.6218,61.5135,61.6218,148400.0
2014-06-17 11:50:00,79.62,79.82,79.62,79.81,144000.0,61.6218,61.7766,61.6218,61.7689,144000.0
2014-06-17 12:00:00,79.8,79.85,79.62,79.65,138000.0,61.7611,61.7998,61.6218,61.645,138000.0
2014-06-17 12:10:00,79.64,79.71,79.61,79.71,98300.0,61.6373,61.6915,61.6141,61.6915,98300.0
2014-06-17 12:20:00,79.7,79.78,79.6,79.6,87100.0,61.6837,61.7456,61.6063,61.6063,87100.0
2014-06-17 12:30:00,79.61,79.85,79.61,79.85,107200.0,61.6141,61.7998,61.6141,61.7998,107200.0
2014-06-17 12:40:00,79.85,79.95,79.85,79.94,185400.0,61.7998,61.8772,61.7998,61.8695,185400.0
2014-06-17 12:50:00,79.94,80.02,79.93,79.99,241600.0,61.8695,61.9314,61.8617,61.9082,241600.0
2014-06-17 13:00:00,79.98,79.99,79.92,79.93,149900.0,61.9004,61.9082,61.854,61.8617,149900.0
2014-06-17 13:10:00,79.94,80.1,79.94,80.06,188300.0,61.8695,61.9933,61.8695,61.9623,188300.0
2014-06-17 13:20:00,80.06,80.27,80.03,80.18,205000.0,61.9623,62.1249,61.9391,62.0552,205000.0
2014-06-17 13:30:00,80.19,80.23,80.15,80.22,149200.0,62.063,62.0939,62.032,62.0862,149200.0
2014-06-17 13:40:00,80.23,80.38,80.22,80.32,137200.0,62.0939,62.21,62.0862,62.1636,137200.0
2014-06-17 13:50:00,80.33,80.46,80.31,80.4,108700.0,62.1713,62.2719,62.1558,62.2255,108700.0
2014-06-17 14:00:00,80.39,80.4,80.24,80.26,166900.0,62.2178,62.2255,62.1017,62.1171,166900.0
2014-06-17 14:10:00,80.25,80.25,80.11,80.15,111900.0,62.1094,62.1094,62.001,62.032,111900.0
2014-06-17 14:20:00,80.14,80.28,80.14,80.27,87200.0,62.0243,62.1326,62.0243,62.1249,87200.0
2014-06-17 14:30:00,80.26,80.29,80.21,80.27,89300.0,62.1171,62.1404,62.0784,62.1249,89300.0
2014-06-17 14:40:00,80.26,80.31,80.2,80.25,98900.0,62.1171,62.1558,62.0707,62.1094,98900.0
2014-06-17 14:50:00,80.26,80.26,80.16,80.2,85800.0,62.1171,62.1171,62.0397,62.0707,85800.0
2014-06-17 15:00:00,80.19,80.21,80.03,80.05,122300.0,62.063,62.0784,61.9391,61.9546,122300.0
2014-06-17 15:10:00,80.06,80.07,79.96,80.01,300600.0,61.9623,61.9701,61.885,61.9236,300600.0
2014-06-17 15:20:00,80.01,80.05,79.96,80.01,216100.0,61.9236,61.9546,61.885,61.9236,216100.0
2014-06-17 15:30:00,80.01,80.06,80.0,80.05,129700.0,61.9236,61.9623,61.9159,61.9546,129700.0
2014-06-17 15:40:00,80.05,80.05,79.96,80.0,306400.0,61.9546,61.9546,61.885,61.9159,306400.0
2014-06-17 15:50:00,79.99,80.1,79.97,80.02,644900.0,61.9082,61.9933,61.8927,61.9314,644900.0
2014-06-18 09:30:00,80.03,80.32,79.9,80.26,286700.0,61.9391,62.1636,61.8385,62.1171,286700.0
2014-06-18 09:40:00,80.26,80.27,80.04,80.14,125300.0,62.1171,62.1249,61.9469,62.0243,125300.0
2014-06-18 09:50:00,80.14,80.17,80.05,80.05,80500.0,62.0243,62.0475,61.9546,61.9546,80500.0
2014-06-18 10:00:00,80.05,80.17,80.04,80.05,100100.0,61.9546,62.0475,61.9469,61.9546,100100.0
2014-06-18 10:10:00,80.05,80.12,80.0,80.11,94000.0,61.9546,62.0088,61.9159,62.001,94000.0
2014-06-18 10:20:00,80.1,80.12,80.01,80.05,69700.0,61.9933,62.0088,61.9236,61.9546,69700.0
2014-06-18 10:30:00,80.05,80.1,80.03,80.07,203800.0,61.9546,61.9933,61.9391,61.9701,203800.0
2014-06-18 10:40:00,80.07,80.1,80.05,80.09,141200.0,61.9701,61.9933,61.9546,61.9856,141200.0
2014-06-18 10:50:00,80.08,80.13,80.0,80.0,129400.0,61.9778,62.0165,61.9159,61.9159,129400.0
2014-06-18 11:00:00,80.01,80.11,80.0,80.1,157300.0,61.9236,62.001,61.9159,61.9933,157300.0
2014-06-18 11:10:00,80.1,80.11,80.04,80.08,180500.0,61.9933,62.001,61.9469,61.9778,180500.0
2014-06-18 11:20:00,80.08,80.12,80.07,80.09,138900.0,61.9778,62.0088,61.9701,61.9856,138900.0
2014-06-18 11:30:00,80.09,80.13,80.07,80.12,193700.0,61.9856,62.0165,61.9701,62.0088,193700.0
2014-06-18 11:40:00,80.12,80.17,80.11,80.12,70300.0,62.0088,62.0475,62.001,62.0088,70300.0
2014-06-18 11:50:00,80.11,80.18,80.09,80.18,94700.0,62.001,62.0552,61.9856,62.0552,94700.0
2014-06-18 12:00:00,80.18,80.18,80.06,80.08,146100.0,62.0552,62.0552,61.9623,61.9778,146100.0
2014-06-18 12:10:00,80.07,80.08,79.93,79.95,138200.0,61.9701,61.9778,61.8617,61.8772,138200.0
2014-06-18 12:20:00,79.95,79.96,79.83,79.83,112400.0,61.8772,61.885,61.7843,61.7843,112400.0
2014-06-18 12:30:00,79.83,79.9,79.79,79.81,100400.0,61.7843,61.8385,61.7534,61.7689,100400.0
2014-06-18 12:40:00,79.82,79.99,79.81,79.97,59200.0,61.7766,61.9082,61.7689,61.8927,59200.0
2014-06-18 12:50:00,79.97,80.02,79.97,79.98,34600.0,61.8927,61.9314,61.8927,61.9004,34600.0
2014-06-18 13:00:00,79.98,80.0,79.95,79.97,47100.0,61.9004,61.9159,61.8772,61.8927,47100.0
2014-06-18 13:10:00,79.97,79.97,79.91,79.96,36600.0,61.8927,61.8927,61.8463,61.885,36600.0
2014-06-18 13:20:00,79.95,80.0,79.94,79.97,41900.0,61.8772,61.9159,61.8695,61.8927,41900.0
2014-06-18 13:30:00,79.96,79.96,79.89,79.9,157200.0,61.885,61.885,61.8308,61.8385,157200.0
2014-06-18 13:40:00,79.89,79.91,79.87,79.9,39700.0,61.8308,61.8463,61.8153,61.8385,39700.0
2014-06-18 13:50:00,79.88,79.96,79.86,79.95,38300.0,61.823,61.885,61.8076,61.8772,38300.0
2014-06-18 14:00:00,79.95,80.29,79.86,80.1,189700.0,61.8772,62.1404,61.8076,61.9933,189700.0
2014-06-18 14:10:00,80.11,80.28,80.11,80.12,123100.0,62.001,62.1326,62.001,62.0088,123100.0
2014-06-18 14:20:00,80.14,80.24,80.13,80.24,96700.0,62.0243,62.1017,62.0165,62.1017,96700.0
2014-06-18 14:30:00,80.24,80.38,80.24,80.35,125600.0,62.1017,62.21,62.1017,62.1868,125600.0
2014-06-18 14:40:00,80.35,80.37,80.26,80.37,125400.0,62.1868,62.2023,62.1171,62.2023,125400.0
2014-06-18 14:50:00,80.37,80.45,80.34,80.42,136300.0,62.2023,62.2642,62.1791,62.241,136300.0
2014-06-18 15:00:00,80.43,80.64,80.41,80.61,206000.0,62.2487,62.4112,62.2332,62.388,206000.0
2014-06-18 15:10:00,80.6,80.66,80.53,80.65,135500.0,62.3803,62.4267,62.3261,62.419,135500.0
2014-06-18 15:20:00,80.65,80.71,80.56,80.69,161800.0,62.419,62.4654,62.3493,62.4499,161800.0
2014-06-18 15:30:00,80.68,80.71,80.59,80.66,216500.0,62.4422,62.4654,62.3725,62.4267,216500.0
2014-06-18 15:40:00,80.67,80.74,80.63,80.66,223600.0,62.4345,62.4886,62.4035,62.4267,223600.0
2014-06-18 15:50:00,80.65,80.76,80.56,80.7,693100.0,62.419,62.5041,62.3493,62.4577,693100.0
2014-06-19 09:30:00,80.71,80.85,80.58,80.7,284900.0,62.4654,62.5738,62.3648,62.4577,284900.0
2014-06-19 09:40:00,80.69,80.71,80.4,80.47,280200.0,62.4499,62.4654,62.2255,62.2797,280200.0
2014-06-19 09:50:00,80.48,80.5,80.18,80.25,176000.0,62.2874,62.3029,62.0552,62.1094,176000.0
2014-06-19 10:00:00,80.27,80.29,80.19,80.26,113700.0,62.1249,62.1404,62.063,62.1171,113700.0
2014-06-19 10:10:00,80.26,80.48,80.25,80.42,130200.0,62.1171,62.2874,62.1094,62.241,130200.0
2014-06-19 10:20:00,80.41,80.41,80.31,80.4,66400.0,62.2332,62.2332,62.1558,62.2255,66400.0
2014-06-19 10:30:00,80.4,80.47,80.32,80.32,118000.0,62.2255,62.2797,62.1636,62.1636,118000.0
2014-06-19 10:40:00,80.32,80.36,80.28,80.36,118400.0,62.1636,62.1945,62.1326,62.1945,118400.0
2014-06-19 10:50:00,80.36,80.37,80.18,80.23,95500.0,62.1945,62.2023,62.0552,62.0939,95500.0
2014-06-19 11:00:00,80.24,80.29,80.1,80.11,76800.0,62.1017,62.1404,61.9933,62.001,76800.0
2014-06-19 11:10:00,80.12,80.17,80.12,80.16,54800.0,62.0088,62.0475,62.0088,62.0397,54800.0
2014-06-19 11:20:00,80.16,80.23,80.12,80.13,87400.0,62.0397,62.0939,62.0088,62.0165,87400.0
2014-06-19 11:30:00,80.13,80.15,80.07,80.1,66600.0,62.0165,62.032,61.9701,61.9933,66600.0
2014-06-19 11:40:00,80.11,80.14,80.09,80.1,57500.0,62.001,62.0243,61.9856,61.9933,57500.0
2014-06-19 11:50:00,80.1,80.12,79.95,79.99,133100.0,61.9933,62.0088,61.8772,61.9082,133100.0
2014-06-19 12:00:00,80.0,80.1,79.98,80.09,70300.0,61.9159,61.9933,61.9004,61.9856,70300.0
2014-06-19 12:10:00,80.1,80.23,80.09,80.23,71800.0,61.9933,62.0939,61.9856,62.0939,71800.0
2014-06-19 12:20:00,80.22,80.27,80.22,80.22,56200.0,62.0862,62.1249,62.0862,62.0862,56200.0
2014-06-19 12:30:00,80.21,80.24,80.18,80.19,45100.0,62.0784,62.1017,62.0552,62.063,45100.0
2014-06-19 12:40:00,80.19,80.19,80.1,80.11,64000.0,62.063,62.063,61.9933,62.001,64000.0
2014-06-19 12:50:00,80.11,80.11,80.07,80.09,77700.0,62.001,62.001,61.9701,61.9856,77700.0
2014-06-19 13:00:00,80.08,80.13,80.08,80.13,52100.0,61.9778,62.0165,61.9778,62.0165,52100.0
2014-06-19 13:10:00,80.12,80.12,80.04,80.08,73500.0,62.0088,62.0088,61.9469,61.9778,73500.0
2014-06-19 13:20:00,80.09,80.17,80.06,80.16,58900.0,61.9856,62.0475,61.9623,62.0397,58900.0
2014-06-19 13:30:00,80.16,80.19,80.11,80.14,70100.0,62.0397,62.063,62.001,62.0243,70100.0
2014-06-19 13:40:00,80.15,80.25,80.14,80.24,74700.0,62.032,62.1094,62.0243,62.1017,74700.0
2014-06-19 13:50:00,80.24,80.32,80.21,80.31,86300.0,62.1017,62.1636,62.0784,62.1558,86300.0
2014-06-19 14:00:00,80.31,80.44,80.28,80.44,110900.0,62.1558,62.2564,62.1326,62.2564,110900.0
2014-06-19 14:10:00,80.44,80.55,80.43,80.54,94200.0,62.2564,62.3416,62.2487,62.3338,94200.0
2014-06-19 14:20:00,80.54,80.62,80.53,80.56,124100.0,62.3338,62.3958,62.3261,62.3493,124100.0
2014-06-19 14:30:00,80.57,80.6,80.5,80.59,126500.0,62.3571,62.3803,62.3029,62.3725,126500.0
2014-06-19 14:40:00,80.59,80.61,80.55,80.57,66300.0,62.3725,62.388,62.3416,62.3571,66300.0
2014-06-19 14:50:00,80.57,80.58,80.5,80.51,81200.0,62.3571,62.3648,62.3029,62.3106,81200.0
2014-06-19 15:00:00,80.51,80.54,80.5,80.53,70700.0,62.3106,62.3338,62.3029,62.3261,70700.0
2014-06-19 15:10:00,80.53,80.58,80.47,80.48,94600.0,62.3261,62.3648,62.2797,62.2874,94600.0
2014-06-19 15:20:00,80.48,80.51,80.44,80.45,105000.0,62.2874,62.3106,62.2564,62.2642,105000.0
2014-06-19 15:30:00,80.46,80.47,80.41,80.44,123000.0,62.2719,62.2797,62.2332,62.2564,123000.0
2014-06-19 15:40:00,80.44,80.5,80.36,80.36,158300.0,62.2564,62.3029,62.1945,62.1945,158300.0
2014-06-19 15:50:00,80.37,80.42,80.31,80.42,366000.0,62.2023,62.241,62.1558,62.241,366000.0
2014-06-20 09:30:00,80.69,80.8,80.59,80.64,2681400.0,62.4499,62.5351,62.3725,62.4112,2681400.0
2014-06-20 09:40:00,80.63,80.71,80.44,80.44,154700.0,62.4035,62.4654,62.2564,62.2564,154700.0
2014-06-20 09:50:00,80.45,80.49,80.29,80.31,110200.0,62.2642,62.2951,62.1404,62.1558,110200.0
2014-06-20 10:00:00,80.32,80.44,80.19,80.21,159300.0,62.1636,62.2564,62.063,62.0784,159300.0
2014-06-20 10:10:00,80.21,80.37,80.21,80.25,85400.0,62.0784,62.2023,62.0784,62.1094,85400.0
2014-06-20 10:20:00,80.26,80.29,80.13,80.18,91600.0,62.1171,62.1404,62.0165,62.0552,91600.0
2014-06-20 10:30:00,80.19,80.32,80.18,80.3,75200.0,62.063,62.1636,62.0552,62.1481,75200.0
2014-06-20 10:40:00,80.3,80.32,80.17,80.17,100100.0,62.1481,62.1636,62.0475,62.0475,100100.0
2014-06-20 10:50:00,80.17,80.32,80.14,80.3,82800.0,62.0475,62.1636,62.0243,62.1481,82800.0
2014-06-20 11:00:00,80.3,80.32,80.26,80.28,75100.0,62.1481,62.1636,62.1171,62.1326,75100.0
2014-06-20 11:10:00,80.29,80.3,80.22,80.25,73300.0,62.1404,62.1481,62.0862,62.1094,73300.0
2014-06-20 11:20:00,80.26,80.28,80.19,80.21,59900.0,62.1171,62.1326,62.063,62.0784,59900.0
2014-06-20 11:30:00,80.21,80.21,80.11,80.2,96800.0,62.0784,62.0784,62.001,62.0707,96800.0
2014-06-20 11:40:00,80.19,80.2,80.05,80.06,66600.0,62.063,62.0707,61.9546,61.9623,66600.0
2014-06-20 11:50:00,80.06,80.1,80.0,80.09,67000.0,61.9623,61.9933,61.9159,61.9856,67000.0
2014-06-20 12:00:00,80.09,80.09,80.01,80.05,66800.0,61.9856,61.9856,61.9236,61.9546,66800.0
2014-06-20 12:10:00,80.05,80.09,80.01,80.02,56000.0,61.9546,61.9856,61.9236,61.9314,56000.0
2014-06-20 12:20:00,80.02,80.05,80.0,80.01,82600.0,61.9314,61.9546,61.9159,61.9236,82600.0
2014-06-20 12:30:00,80.0,80.06,80.0,80.05,69900.0,61.9159,61.9623,61.9159,61.9546,69900.0
2014-06-20 12:40:00,80.05,80.12,80.04,80.12,52100.0,61.9546,62.0088,61.9469,62.0088,52100.0
2014-06-20 12:50:00,80.12,80.2,80.09,80.16,79400.0,62.0088,62.0707,61.9856,62.0397,79400.0
2014-06-20 13:00:00,80.16,80.19,80.13,80.13,62700.0,62.0397,62.063,62.0165,62.0165,62700.0
2014-06-20 13:10:00,80.13,80.17,80.1,80.17,45800.0,62.0165,62.0475,61.9933,62.0475,45800.0
2014-06-20 13:20:00,80.17,80.18,80.06,80.06,62300.0,62.0475,62.0552,61.9623,61.9623,62300.0
2014-06-20 13:30:00,80.06,80.08,80.04,80.06,58800.0,61.9623,61.9778,61.9469,61.9623,58800.0
2014-06-20 13:40:00,80.07,80.12,80.04,80.07,47500.0,61.9701,62.0088,61.9469,61.9701,47500.0
2014-06-20 13:50:00,80.07,80.09,80.04,80.08,64800.0,61.9701,61.9856,61.9469,61.9778,64800.0
2014-06-20 14:00:00,80.07,80.08,80.02,80.02,69300.0,61.9701,61.9778,61.9314,61.9314,69300.0
2014-06-20 14:10:00,80.02,80.04,80.0,80.0,53200.0,61.9314,61.9469,61.9159,61.9159,53200.0
2014-06-20 14:20:00,80.0,80.01,79.92,79.96,186700.0,61.9159,61.9236,61.854,61.885,186700.0
2014-06-20 14:30:00,79.95,80.0,79.95,79.98,71800.0,61.8772,61.9159,61.8772,61.9004,71800.0
2014-06-20 14:40:00,79.98,79.98,79.88,79.88,83600.0,61.9004,61.9004,61.823,61.823,83600.0
2014-06-20 14:50:00,79.88,79.94,79.86,79.94,130900.0,61.823,61.8695,61.8076,61.8695,130900.0
2014-06-20 15:00:00,79.94,80.04,79.93,80.0,127900.0,61.8695,61.9469,61.8617,61.9159,127900.0
2014-06-20 15:10:00,80.01,80.02,79.97,79.98,109100.0,61.9236,61.9314,61.8927,61.9004,109100.0
2014-06-20 15:20:00,79.98,80.0,79.97,80.0,136500.0,61.9004,61.9159,61.8927,61.9159,136500.0
2014-06-20 15:30:00,80.0,80.03,79.99,80.01,158000.0,61.9159,61.9391,61.9082,61.9236,158000.0
2014-06-20 15:40:00,80.01,80.06,79.98,80.04,319900.0,61.9236,61.9623,61.9004,61.9469,319900.0
2014-06-20 15:50:00,80.04,80.23,79.99,80.2,951100.0,61.9469,62.0939,61.9082,62.0707,951100.0
2014-06-23 09:30:00,80.16,80.39,80.05,80.14,277800.0,62.0397,62.2178,61.9546,62.0243,277800.0
2014-06-23 09:40:00,80.14,80.39,79.97,80.39,213800.0,62.0243,62.2178,61.8927,62.2178,213800.0
2014-06-23 09:50:00,80.39,80.69,80.25,80.59,210600.0,62.2178,62.4499,62.1094,62.3725,210600.0
2014-06-23 10:00:00,80.59,80.74,80.55,80.55,143700.0,62.3725,62.4886,62.3416,62.3416,143700.0
2014-06-23 10:10:00,80.54,80.8,80.48,80.71,149700.0,62.3338,62.5351,62.2874,62.4654,149700.0
2014-06-23 10:20:00,80.71,80.75,80.63,80.73,124900.0,62.4654,62.4964,62.4035,62.4809,124900.0
2014-06-23 10:30:00,80.74,80.79,80.68,80.7,95000.0,62.4886,62.5273,62.4422,62.4577,95000.0
2014-06-23 10:40:00,80.69,80.7,80.51,80.53,112800.0,62.4499,62.4577,62.3106,62.3261,112800.0
2014-06-23 10:50:00,80.53,80.59,80.47,80.59,77800.0,62.3261,62.3725,62.2797,62.3725,77800.0
2014-06-23 11:00:00,80.58,80.62,80.56,80.58,76400.0,62.3648,62.3958,62.3493,62.3648,76400.0
2014-06-23 11:10:00,80.59,80.63,80.45,80.45,68700.0,62.3725,62.4035,62.2642,62.2642,68700.0
2014-06-23 11:20:00,80.46,80.57,80.45,80.48,61900.0,62.2719,62.3571,62.2642,62.2874,61900.0
2014-06-23 11:30:00,80.48,80.59,80.48,80.56,58500.0,62.2874,62.3725,62.2874,62.3493,58500.0
2014-06-23 11:40:00,80.55,80.61,80.54,80.55,48500.0,62.3416,62.388,62.3338,62.3416,48500.0
2014-06-23 11:50:00,80.56,80.63,80.55,80.61,44300.0,62.3493,62.4035,62.3416,62.388,44300.0
2014-06-23 12:00:00,80.61,80.62,80.53,80.6,54700.0,62.388,62.3958,62.3261,62.3803,54700.0
2014-06-23 12:10:00,80.6,80.65,80.57,80.63,73000.0,62.3803,62.419,62.3571,62.4035,73000.0
2014-06-23 12:20:00,80.63,80.63,80.57,80.59,34000.0,62.4035,62.4035,62.3571,62.3725,34000.0
2014-06-23 12:30:00,80.59,80.67,80.59,80.67,62800.0,62.3725,62.4345,62.3725,62.4345,62800.0
2014-06-23 12:40:00,80.67,80.7,80.67,80.68,52800.0,62.4345,62.4577,62.4345,62.4422,52800.0
2014-06-23 12:50:00,80.68,80.7,80.64,80.67,75900.0,62.4422,62.4577,62.4112,62.4345,75900.0
2014-06-23 13:00:00,80.67,80.75,80.66,80.75,76600.0,62.4345,62.4964,62.4267,62.4964,76600.0
2014-06-23 13:10:00,80.75,80.76,80.68,80.68,75200.0,62.4964,62.5041,62.4422,62.4422,75200.0
2014-06-23 13:20:00,80.68,80.73,80.67,80.7,49200.0,62.4422,62.4809,62.4345,62.4577,49200.0
2014-06-23 13:30:00,80.7,80.7,80.64,80.65,43300.0,62.4577,62.4577,62.4112,62.419,43300.0
2014-06-23 13:40:00,80.65,80.69,80.65,80.67,49900.0,62.419,62.4499,62.419,62.4345,49900.0
2014-06-23 13:50:00,80.68,80.72,80.67,80.7,45400.0,62.4422,62.4732,62.4345,62.4577,45400.0
2014-06-23 14:00:00,80.69,80.73,80.65,80.66,53300.0,62.4499,62.4809,62.419,62.4267,53300.0
2014-06-23 14:10:00,80.67,80.7,80.66,80.69,71300.0,62.4345,62.4577,62.4267,62.4499,71300.0
2014-06-23 14:20:00,80.69,80.69,80.63,80.63,59500.0,62.4499,62.4499,62.4035,62.4035,59500.0
2014-06-23 14:30:00,80.63,80.65,80.59,80.62,59500.0,62.4035,62.419,62.3725,62.3958,59500.0
2014-06-23 14:40:00,80.63,80.64,80.57,80.58,79200.0,62.4035,62.4112,62.3571,62.3648,79200.0
2014-06-23 14:50:00,80.57,80.59,80.54,80.58,70500.0,62.3571,62.3725,62.3338,62.3648,70500.0
2014-06-23 15:00:00,80.59,80.61,80.57,80.6,76000.0,62.3725,62.388,62.3571,62.3803,76000.0
2014-06-23 15:10:00,80.6,80.61,80.59,80.61,85200.0,62.3803,62.388,62.3725,62.388,85200.0
2014-06-23 15:20:00,80.61,80.66,80.61,80.65,137800.0,62.388,62.4267,62.388,62.419,137800.0
2014-06-23 15:30:00,80.66,80.7,80.65,80.7,139800.0,62.4267,62.4577,62.419,62.4577,139800.0
2014-06-23 15:40:00,80.69,80.73,80.65,80.66,191300.0,62.4499,62.4809,62.419,62.4267,191300.0
2014-06-23 15:50:00,80.66,80.69,80.59,80.64,380000.0,62.4267,62.4499,62.3725,62.4112,380000.0
2014-06-24 09:30:00,80.38,80.38,80.05,80.14,188300.0,62.21,62.21,61.9546,62.0243,188300.0
2014-06-24 09:40:00,80.14,80.17,80.01,80.05,103700.0,62.0243,62.0475,61.9236,61.9546,103700.0
2014-06-24 09:50:00,80.07,80.12,79.83,79.88,145000.0,61.9701,62.0088,61.7843,61.823,145000.0
2014-06-24 10:00:00,79.89,80.42,79.89,80.33,236600.0,61.8308,62.241,61.8308,62.1713,236600.0
2014-06-24 10:10:00,80.32,80.49,80.24,80.44,232300.0,62.1636,62.2951,62.1017,62.2564,232300.0
2014-06-24 10:20:00,80.45,80.53,80.3,80.53,103100.0,62.2642,62.3261,62.1481,62.3261,103100.0
2014-06-24 10:30:00,80.54,80.63,80.52,80.59,105200.0,62.3338,62.4035,62.3184,62.3725,105200.0
2014-06-24 10:40:00,80.59,80.61,80.51,80.57,80600.0,62.3725,62.388,62.3106,62.3571,80600.0
2014-06-24 10:50:00,80.58,80.66,80.56,80.62,107300.0,62.3648,62.4267,62.3493,62.3958,107300.0
2014-06-24 11:00:00,80.62,80.69,80.61,80.66,76300.0,62.3958,62.4499,62.388,62.4267,76300.0
2014-06-24 11:10:00,80.65,80.67,80.61,80.65,95400.0,62.419,62.4345,62.388,62.419,95400.0
2014-06-24 11:20:00,80.65,80.68,80.62,80.68,63800.0,62.419,62.4422,62.3958,62.4422,63800.0
2014-06-24 11:30:00,80.69,80.71,80.63,80.67,66200.0,62.4499,62.4654,62.4035,62.4345,66200.0
2014-06-24 11:40:00,80.68,80.68,80.56,80.66,110200.0,62.4422,62.4422,62.3493,62.4267,110200.0
2014-06-24 11:50:00,80.67,80.68,80.6,80.66,32300.0,62.4345,62.4422,62.3803,62.4267,32300.0
2014-06-24 12:00:00,80.65,80.71,80.64,80.68,41700.0,62.419,62.4654,62.4112,62.4422,41700.0
2014-06-24 12:10:00,80.68,80.76,80.68,80.75,52200.0,62.4422,62.5041,62.4422,62.4964,52200.0
2014-06-24 12:20:00,80.76,80.8,80.73,80.8,48500.0,62.5041,62.5351,62.4809,62.5351,48500.0
2014-06-24 12:30:00,80.8,80.8,80.74,80.74,62300.0,62.5351,62.5351,62.4886,62.4886,62300.0
2014-06-24 12:40:00,80.74,80.78,80.66,80.77,77200.0,62.4886,62.5196,62.4267,62.5119,77200.0
2014-06-24 12:50:00,80.76,80.83,80.76,80.81,58200.0,62.5041,62.5583,62.5041,62.5428,58200.0
2014-06-24 13:00:00,80.81,80.82,80.72,80.72,70800.0,62.5428,62.5505,62.4732,62.4732,70800.0
2014-06-24 13:10:00,80.72,80.75,80.58,80.63,92300.0,62.4732,62.4964,62.3648,62.4035,92300.0
2014-06-24 13:20:00,80.62,80.63,80.55,80.59,102800.0,62.3958,62.4035,62.3416,62.3725,102800.0
2014-06-24 13:30:00,80.59,80.68,80.58,80.64,57100.0,62.3725,62.4422,62.3648,62.4112,57100.0
2014-06-24 13:40:00,80.64,80.65,80.56,80.57,66500.0,62.4112,62.419,62.3493,62.3571,66500.0
2014-06-24 13:50:00,80.58,80.62,80.53,80.55,71700.0,62.3648,62.3958,62.3261,62.3416,71700.0
2014-06-24 14:00:00,80.56,80.63,80.54,80.58,55900.0,62.3493,62.4035,62.3338,62.3648,55900.0
2014-06-24 14:10:00,80.58,80.65,80.57,80.63,60700.0,62.3648,62.419,62.3571,62.4035,60700.0
2014-06-24 14:20:00,80.62,80.65,80.5,80.53,69400.0,62.3958,62.419,62.3029,62.3261,69400.0
2014-06-24 14:30:00,80.55,80.55,80.45,80.54,106200.0,62.3416,62.3416,62.2642,62.3338,106200.0
2014-06-24 14:40:00,80.53,80.64,80.53,80.63,76100.0,62.3261,62.4112,62.3261,62.4035,76100.0
2014-06-24 14:50:00,80.63,80.68,80.57,80.65,149200.0,62.4035,62.4422,62.3571,62.419,149200.0
2014-06-24 15:00:00,80.64,80.64,80.49,80.49,193500.0,62.4112,62.4112,62.2951,62.2951,193500.0
2014-06-24 15:10:00,80.49,80.52,80.4,80.47,203300.0,62.2951,62.3184,62.2255,62.2797,203300.0
2014-06-24 15:20:00,80.46,80.51,80.4,80.47,300100.0,62.2719,62.3106,62.2255,62.2797,300100.0
2014-06-24 15:30:00,80.46,80.51,80.38,80.38,164500.0,62.2719,62.3106,62.21,62.21,164500.0
2014-06-24 15:40:00,80.39,80.49,80.37,80.44,292100.0,62.2178,62.2951,62.2023,62.2564,292100.0
2014-06-24 15:50:00,80.45,80.55,80.39,80.43,558900.0,62.2642,62.3416,62.2178,62.2487,558900.0
2014-06-25 09:30:00,80.36,80.6,80.34,80.34,218800.0,62.1945,62.3803,62.1791,62.1791,218800.0
2014-06-25 09:40:00,80.32,80.34,80.12,80.14,275400.0,62.1636,62.1791,62.0088,62.0243,275400.0
2014-06-25 09:50:00,80.15,80.45,80.14,80.25,124600.0,62.032,62.2642,62.0243,62.1094,124600.0
2014-06-25 10:00:00,80.26,80.44,80.22,80.4,118700.0,62.1171,62.2564,62.0862,62.2255,118700.0
2014-06-25 10:10:00,80.4,80.59,80.35,80.38,131900.0,62.2255,62.3725,62.1868,62.21,131900.0
2014-06-25 10:20:00,80.38,80.47,80.25,80.29,117400.0,62.21,62.2797,62.1094,62.1404,117400.0
2014-06-25 10:30:00,80.27,80.37,80.23,80.27,100400.0,62.1249,62.2023,62.0939,62.1249,100400.0
2014-06-25 10:40:00,80.25,80.38,80.23,80.31,71900.0,62.1094,62.21,62.0939,62.1558,71900.0
2014-06-25 10:50:00,80.32,80.46,80.31,80.43,77200.0,62.1636,62.2719,62.1558,62.2487,77200.0
2014-06-25 11:00:00,80.43,80.48,80.34,80.35,102500.0,62.2487,62.2874,62.1791,62.1868,102500.0
2014-06-25 11:10:00,80.36,80.56,80.35,80.52,124500.0,62.1945,62.3493,62.1868,62.3184,124500.0
2014-06-25 11:20:00,80.53,80.54,80.41,80.42,51800.0,62.3261,62.3338,62.2332,62.241,51800.0
2014-06-25 11:30:00,80.43,80.47,80.36,80.39,61500.0,62.2487,62.2797,62.1945,62.2178,61500.0
2014-06-25 11:40:00,80.39,80.46,80.32,80.33,64200.0,62.2178,62.2719,62.1636,62.1713,64200.0
2014-06-25 11:50:00,80.33,80.34,80.27,80.32,57300.0,62.1713,62.1791,62.1249,62.1636,57300.0
2014-06-25 12:00:00,80.31,80.38,80.28,80.36,53000.0,62.1558,62.21,62.1326,62.1945,53000.0
2014-06-25 12:10:00,80.36,80.45,80.35,80.37,51200.0,62.1945,62.2642,62.1868,62.2023,51200.0
2014-06-25 12:20:00,80.37,80.42,80.3,80.36,70100.0,62.2023,62.241,62.1481,62.1945,70100.0
2014-06-25 12:30:00,80.36,80.39,80.33,80.35,80100.0,62.1945,62.2178,62.1713,62.1868,80100.0
2014-06-25 12:40:00,80.35,80.39,80.3,80.31,85500.0,62.1868,62.2178,62.1481,62.1558,85500.0
2014-06-25 12:50:00,80.31,80.32,80.21,80.21,100700.0,62.1558,62.1636,62.0784,62.0784,100700.0
2014-06-25 13:00:00,80.22,80.45,80.21,80.42,89200.0,62.0862,62.2642,62.0784,62.241,89200.0
2014-06-25 13:10:00,80.42,80.51,80.4,80.48,58300.0,62.241,62.3106,62.2255,62.2874,58300.0
2014-06-25 13:20:00,80.47,80.54,80.46,80.48,53000.0,62.2797,62.3338,62.2719,62.2874,53000.0
2014-06-25 13:30:00,80.49,80.5,80.45,80.47,40100.0,62.2951,62.3029,62.2642,62.2797,40100.0
2014-06-25 13:40:00,80.48,80.49,80.44,80.44,50100.0,62.2874,62.2951,62.2564,62.2564,50100.0
2014-06-25 13:50:00,80.44,80.6,80.44,80.59,70300.0,62.2564,62.3803,62.2564,62.3725,70300.0
2014-06-25 14:00:00,80.6,80.6,80.51,80.52,57800.0,62.3803,62.3803,62.3106,62.3184,57800.0
2014-06-25 14:10:00,80.52,80.55,80.49,80.52,45300.0,62.3184,62.3416,62.2951,62.3184,45300.0
2014-06-25 14:20:00,80.53,80.55,80.49,80.49,65000.0,62.3261,62.3416,62.2951,62.2951,65000.0
2014-06-25 14:30:00,80.5,80.51,80.44,80.46,71500.0,62.3029,62.3106,62.2564,62.2719,71500.0
2014-06-25 14:40:00,80.47,80.49,80.42,80.43,68600.0,62.2797,62.2951,62.241,62.2487,68600.0
2014-06-25 14:50:00,80.43,80.46,80.38,80.38,54700.0,62.2487,62.2719,62.21,62.21,54700.0
2014-06-25 15:00:00,80.38,80.42,80.37,80.38,72000.0,62.21,62.241,62.2023,62.21,72000.0
2014-06-25 15:10:00,80.38,80.51,80.35,80.5,118900.0,62.21,62.3106,62.1868,62.3029,118900.0
2014-06-25 15:20:00,80.51,80.61,80.5,80.57,190100.0,62.3106,62.388,62.3029,62.3571,190100.0
2014-06-25 15:30:00,80.58,80.61,80.57,80.61,154100.0,62.3648,62.388,62.3571,62.388,154100.0
2014-06-25 15:40:00,80.61,80.61,80.58,80.59,132600.0,62.388,62.388,62.3648,62.3725,132600.0
2014-06-25 15:50:00,80.59,80.6,80.51,80.53,181600.0,62.3725,62.3803,62.3106,62.3261,181600.0
2014-06-26 09:30:00,80.45,80.9,80.33,80.87,308800.0,62.2642,62.6125,62.1713,62.5892,308800.0
2014-06-26 09:40:00,80.86,80.86,80.25,80.27,196400.0,62.5815,62.5815,62.1094,62.1249,196400.0
2014-06-26 09:50:00,80.27,80.3,80.12,80.26,144000.0,62.1249,62.1481,62.0088,62.1171,144000.0
2014-06-26 10:00:00,80.27,80.55,80.26,80.55,206200.0,62.1249,62.3416,62.1171,62.3416,206200.0
2014-06-26 10:10:00,80.55,80.72,80.48,80.71,100700.0,62.3416,62.4732,62.2874,62.4654,100700.0
2014-06-26 10:20:00,80.72,80.83,80.62,80.75,128400.0,62.4732,62.5583,62.3958,62.4964,128400.0
2014-06-26 10:30:00,80.75,80.79,80.47,80.47,101400.0,62.4964,62.5273,62.2797,62.2797,101400.0
2014-06-26 10:40:00,80.47,80.61,80.38,80.55,110200.0,62.2797,62.388,62.21,62.3416,110200.0
2014-06-26 10:50:00,80.57,80.66,80.5,80.58,97400.0,62.3571,62.4267,62.3029,62.3648,97400.0
2014-06-26 11:00:00,80.59,80.83,80.59,80.77,136800.0,62.3725,62.5583,62.3725,62.5119,136800.0
2014-06-26 11:10:00,80.78,80.8,80.55,80.61,98500.0,62.5196,62.5351,62.3416,62.388,98500.0
2014-06-26 11:20:00,80.62,80.65,80.48,80.48,144300.0,62.3958,62.419,62.2874,62.2874,144300.0
2014-06-26 11:30:00,80.48,80.58,80.42,80.53,159300.0,62.2874,62.3648,62.241,62.3261,159300.0
2014-06-26 11:40:00,80.53,80.61,80.53,80.59,99600.0,62.3261,62.388,62.3261,62.3725,99600.0
2014-06-26 11:50:00,80.59,80.62,80.49,80.52,45900.0,62.3725,62.3958,62.2951,62.3184,45900.0
2014-06-26 12:00:00,80.53,80.57,80.47,80.5,52100.0,62.3261,62.3571,62.2797,62.3029,52100.0
2014-06-26 12:10:00,80.49,80.52,80.38,80.52,43700.0,62.2951,62.3184,62.21,62.3184,43700.0
2014-06-26 12:20:00,80.52,80.53,80.44,80.5,45100.0,62.3184,62.3261,62.2564,62.3029,45100.0
2014-06-26 12:30:00,80.5,80.51,80.45,80.51,56600.0,62.3029,62.3106,62.2642,62.3106,56600.0
2014-06-26 12:40:00,80.51,80.56,80.49,80.56,63100.0,62.3106,62.3493,62.2951,62.3493,63100.0
2014-06-26 12:50:00,80.56,80.63,80.56,80.56,36000.0,62.3493,62.4035,62.3493,62.3493,36000.0
2014-06-26 13:00:00,80.57,80.57,80.48,80.53,50600.0,62.3571,62.3571,62.2874,62.3261,50600.0
2014-06-26 13:10:00,80.52,80.56,80.48,80.55,42900.0,62.3184,62.3493,62.2874,62.3416,42900.0
2014-06-26 13:20:00,80.55,80.77,80.55,80.74,102000.0,62.3416,62.5119,62.3416,62.4886,102000.0
2014-06-26 13:30:00,80.74,80.82,80.74,80.82,103500.0,62.4886,62.5505,62.4886,62.5505,103500.0
2014-06-26 13:40:00,80.82,80.93,80.79,80.93,91400.0,62.5505,62.6357,62.5273,62.6357,91400.0
2014-06-26 13:50:00,80.93,80.97,80.87,80.88,138100.0,62.6357,62.6666,62.5892,62.597,138100.0
2014-06-26 14:00:00,80.89,80.95,80.87,80.87,84600.0,62.6047,62.6512,62.5892,62.5892,84600.0
2014-06-26 14:10:00,80.87,80.88,80.81,80.85,73600.0,62.5892,62.597,62.5428,62.5738,73600.0
2014-06-26 14:20:00,80.86,80.89,80.85,80.88,69700.0,62.5815,62.6047,62.5738,62.597,69700.0
2014-06-26 14:30:00,80.88,80.88,80.84,80.88,68800.0,62.597,62.597,62.566,62.597,68800.0
2014-06-26 14:40:00,80.88,80.92,80.77,80.77,194100.0,62.597,62.6279,62.5119,62.5119,194100.0
2014-06-26 14:50:00,80.78,80.88,80.77,80.86,126200.0,62.5196,62.597,62.5119,62.5815,126200.0
2014-06-26 15:00:00,80.86,80.9,80.82,80.88,124000.0,62.5815,62.6125,62.5505,62.597,124000.0
2014-06-26 15:10:00,80.89,80.9,80.77,80.78,76800.0,62.6047,62.6125,62.5119,62.5196,76800.0
2014-06-26 15:20:00,80.79,80.81,80.71,80.71,87300.0,62.5273,62.5428,62.4654,62.4654,87300.0
2014-06-26 15:30:00,80.7,80.82,80.7,80.79,120700.0,62.4577,62.5505,62.4577,62.5273,120700.0
2014-06-26 15:40:00,80.79,80.8,80.7,80.76,159500.0,62.5273,62.5351,62.4577,62.5041,159500.0
2014-06-26 15:50:00,80.76,80.76,80.67,80.76,422300.0,62.5041,62.5041,62.4345,62.5041,422300.0
2014-06-27 09:30:00,80.65,80.86,80.63,80.81,248300.0,62.419,62.5815,62.4035,62.5428,248300.0
2014-06-27 09:40:00,80.82,80.96,80.79,80.89,99500.0,62.5505,62.6589,62.5273,62.6047,99500.0
2014-06-27 09:50:00,80.9,80.95,80.84,80.94,92400.0,62.6125,62.6512,62.566,62.6434,92400.0
2014-06-27 10:00:00,80.94,81.08,80.91,80.97,177000.0,62.6434,62.7518,62.6202,62.6666,177000.0
2014-06-27 10:10:00,80.96,80.98,80.91,80.92,90700.0,62.6589,62.6744,62.6202,62.6279,90700.0
2014-06-27 10:20:00,80.91,81.05,80.91,80.95,88300.0,62.6202,62.7286,62.6202,62.6512,88300.0
2014-06-27 10:30:00,80.95,81.01,80.94,80.99,71400.0,62.6512,62.6976,62.6434,62.6821,71400.0
2014-06-27 10:40:00,80.98,81.05,80.98,81.04,67800.0,62.6744,62.7286,62.6744,62.7208,67800.0
2014-06-27 10:50:00,81.04,81.12,80.99,81.0,85900.0,62.7208,62.7827,62.6821,62.6899,85900.0
2014-06-27 11:00:00,81.01,81.14,81.0,81.11,100000.0,62.6976,62.7982,62.6899,62.775,100000.0
2014-06-27 11:10:00,81.13,81.16,81.09,81.15,58600.0,62.7905,62.8137,62.7595,62.806,58600.0
2014-06-27 11:20:00,81.16,81.2,81.14,81.19,50900.0,62.8137,62.8446,62.7982,62.8369,50900.0
2014-06-27 11:30:00,81.19,81.22,81.15,81.19,62900.0,62.8369,62.8601,62.806,62.8369,62900.0
2014-06-27 11:40:00,81.19,81.25,81.18,81.24,62200.0,62.8369,62.8833,62.8292,62.8756,62200.0
2014-06-27 11:50:00,81.23,81.25,81.22,81.24,47200.0,62.8679,62.8833,62.8601,62.8756,47200.0
2014-06-27 12:00:00,81.24,81.28,81.17,81.2,88600.0,62.8756,62.9066,62.8214,62.8446,88600.0
2014-06-27 12:10:00,81.2,81.25,81.14,81.23,106100.0,62.8446,62.8833,62.7982,62.8679,106100.0
2014-06-27 12:20:00,81.24,81.28,81.23,81.28,58600.0,62.8756,62.9066,62.8679,62.9066,58600.0
2014-06-27 12:30:00,81.28,81.28,81.18,81.2,52800.0,62.9066,62.9066,62.8292,62.8446,52800.0
2014-06-27 12:40:00,81.19,81.24,81.16,81.18,96500.0,62.8369,62.8756,62.8137,62.8292,96500.0
2014-06-27 12:50:00,81.18,81.25,81.17,81.19,62800.0,62.8292,62.8833,62.8214,62.8369,62800.0
2014-06-27 13:00:00,81.19,81.22,81.15,81.22,48400.0,62.8369,62.8601,62.806,62.8601,48400.0
2014-06-27 13:10:00,81.21,81.23,81.08,81.15,143300.0,62.8524,62.8679,62.7518,62.806,143300.0
2014-06-27 13:20:00,81.13,81.21,81.11,81.19,115500.0,62.7905,62.8524,62.775,62.8369,115500.0
2014-06-27 13:30:00,81.2,81.28,81.17,81.28,55800.0,62.8446,62.9066,62.8214,62.9066,55800.0
2014-06-27 13:40:00,81.27,81.32,81.21,81.26,54800.0,62.8988,62.9375,62.8524,62.8911,54800.0
2014-06-27 13:50:00,81.27,81.35,81.27,81.33,47700.0,62.8988,62.9607,62.8988,62.9453,47700.0
2014-06-27 14:00:00,81.33,81.47,81.32,81.4,118700.0,62.9453,63.0536,62.9375,62.9994,118700.0
2014-06-27 14:10:00,81.4,81.42,81.32,81.32,39600.0,62.9994,63.0149,62.9375,62.9375,39600.0
2014-06-27 14:20:00,81.32,81.39,81.23,81.23,52400.0,62.9375,62.9917,62.8679,62.8679,52400.0
2014-06-27 14:30:00,81.24,81.32,81.19,81.25,50400.0,62.8756,62.9375,62.8369,62.8833,50400.0
2014-06-27 14:40:00,81.27,81.3,81.18,81.2,41600.0,62.8988,62.922,62.8292,62.8446,41600.0
2014-06-27 14:50:00,81.19,81.2,81.09,81.11,67500.0,62.8369,62.8446,62.7595,62.775,67500.0
2014-06-27 15:00:00,81.1,81.17,81.07,81.13,78200.0,62.7673,62.8214,62.744,62.7905,78200.0
2014-06-27 15:10:00,81.13,81.19,81.08,81.12,67100.0,62.7905,62.8369,62.7518,62.7827,67100.0
2014-06-27 15:20:00,81.13,81.18,81.11,81.14,62800.0,62.7905,62.8292,62.775,62.7982,62800.0
2014-06-27 15:30:00,81.14,81.28,81.14,81.25,138700.0,62.7982,62.9066,62.7982,62.8833,138700.0
2014-06-27 15:40:00,81.24,81.3,81.17,81.2,171700.0,62.8756,62.922,62.8214,62.8446,171700.0
2014-06-27 15:50:00,81.19,81.22,81.06,81.13,558200.0,62.8369,62.8601,62.7363,62.7905,558200.0
2014-06-30 09:30:00,81.02,81.2,80.84,80.89,191100.0,62.7053,62.8446,62.566,62.6047,191100.0
2014-06-30 09:40:00,80.89,80.89,80.48,80.56,174100.0,62.6047,62.6047,62.2874,62.3493,174100.0
2014-06-30 09:50:00,80.57,80.86,80.56,80.82,134300.0,62.3571,62.5815,62.3493,62.5505,134300.0
2014-06-30 10:00:00,80.82,81.17,80.82,81.1,186100.0,62.5505,62.8214,62.5505,62.7673,186100.0
2014-06-30 10:10:00,81.1,81.23,81.07,81.16,135800.0,62.7673,62.8679,62.744,62.8137,135800.0
2014-06-30 10:20:00,81.17,81.19,80.92,80.99,125000.0,62.8214,62.8369,62.6279,62.6821,125000.0
2014-06-30 10:30:00,80.99,81.05,80.91,81.0,119200.0,62.6821,62.7286,62.6202,62.6899,119200.0
2014-06-30 10:40:00,81.0,81.09,80.98,81.0,62900.0,62.6899,62.7595,62.6744,62.6899,62900.0
2014-06-30 10:50:00,80.98,80.98,80.83,80.94,62500.0,62.6744,62.6744,62.5583,62.6434,62500.0
2014-06-30 11:00:00,80.94,81.02,80.91,80.93,64700.0,62.6434,62.7053,62.6202,62.6357,64700.0
2014-06-30 11:10:00,80.92,80.97,80.89,80.95,75200.0,62.6279,62.6666,62.6047,62.6512,75200.0
2014-06-30 11:20:00,80.94,81.16,80.94,81.16,69300.0,62.6434,62.8137,62.6434,62.8137,69300.0
2014-06-30 11:30:00,81.14,81.19,81.14,81.18,51200.0,62.7982,62.8369,62.7982,62.8292,51200.0
2014-06-30 11:40:00,81.19,81.19,81.02,81.03,55600.0,62.8369,62.8369,62.7053,62.7131,55600.0
2014-06-30 11:50:00,81.03,81.11,81.03,81.07,44200.0,62.7131,62.775,62.7131,62.744,44200.0
2014-06-30 12:00:00,81.06,81.15,81.06,81.14,50100.0,62.7363,62.806,62.7363,62.7982,50100.0
2014-06-30 12:10:00,81.14,81.2,81.13,81.13,59500.0,62.7982,62.8446,62.7905,62.7905,59500.0
2014-06-30 12:20:00,81.14,81.2,81.12,81.2,70900.0,62.7982,62.8446,62.7827,62.8446,70900.0
2014-06-30 12:30:00,81.19,81.21,81.14,81.15,57300.0,62.8369,62.8524,62.7982,62.806,57300.0
2014-06-30 12:40:00,81.15,81.15,81.07,81.07,36500.0,62.806,62.806,62.744,62.744,36500.0
2014-06-30 12:50:00,81.08,81.09,81.05,81.08,40700.0,62.7518,62.7595,62.7286,62.7518,40700.0
2014-06-30 13:00:00,81.09,81.14,81.09,81.11,28400.0,62.7595,62.7982,62.7595,62.775,28400.0
2014-06-30 13:10:00,81.11,81.14,81.09,81.14,41000.0,62.775,62.7982,62.7595,62.7982,41000.0
2014-06-30 13:20:00,81.14,81.14,81.1,81.12,35100.0,62.7982,62.7982,62.7673,62.7827,35100.0
2014-06-30 13:30:00,81.11,81.13,81.06,81.06,34700.0,62.775,62.7905,62.7363,62.7363,34700.0
2014-06-30 13:40:00,81.06,81.09,81.04,81.05,28700.0,62.7363,62.7595,62.7208,62.7286,28700.0
2014-06-30 13:50:00,81.05,81.09,81.03,81.08,50600.0,62.7286,62.7595,62.7131,62.7518,50600.0
2014-06-30 14:00:00,81.08,81.1,81.05,81.05,74900.0,62.7518,62.7673,62.7286,62.7286,74900.0
2014-06-30 14:10:00,81.05,81.06,80.99,81.01,64000.0,62.7286,62.7363,62.6821,62.6976,64000.0
2014-06-30 14:20:00,81.0,81.05,81.0,81.04,35000.0,62.6899,62.7286,62.6899,62.7208,35000.0
2014-06-30 14:30:00,81.04,81.11,81.03,81.09,99100.0,62.7208,62.775,62.7131,62.7595,99100.0
2014-06-30 14:40:00,81.09,81.1,81.05,81.06,38700.0,62.7595,62.7673,62.7286,62.7363,38700.0
2014-06-30 14:50:00,81.06,81.07,81.01,81.01,91000.0,62.7363,62.744,62.6976,62.6976,91000.0
2014-06-30 15:00:00,81.01,81.05,80.96,80.97,121100.0,62.6976,62.7286,62.6589,62.6666,121100.0
2014-06-30 15:10:00,80.96,81.01,80.95,80.95,70200.0,62.6589,62.6976,62.6512,62.6512,70200.0
2014-06-30 15:20:00,80.95,80.96,80.91,80.95,92800.0,62.6512,62.6589,62.6202,62.6512,92800.0
2014-06-30 15:30:00,80.95,81.02,80.9,81.02,153200.0,62.6512,62.7053,62.6125,62.7053,153200.0
2014-06-30 15:40:00,81.02,81.03,80.82,80.82,333100.0,62.7053,62.7131,62.5505,62.5505,333100.0
2014-06-30 15:50:00,80.83,80.97,80.79,80.95,460100.0,62.5583,62.6666,62.5273,62.6512,460100.0
2014-07-01 09:30:00,81.32,81.58,81.22,81.44,245700.0,62.9375,63.1387,62.8601,63.0304,245700.0
2014-07-01 09:40:00,81.44,81.45,81.22,81.41,85200.0,63.0304,63.0381,62.8601,63.0072,85200.0
2014-07-01 09:50:00,81.41,81.67,81.32,81.6,314400.0,63.0072,63.2084,62.9375,63.1542,314400.0
2014-07-01 10:00:00,81.6,81.74,81.41,81.69,113100.0,63.1542,63.2626,63.0072,63.2239,113100.0
2014-07-01 10:10:00,81.69,81.76,81.58,81.6,83600.0,63.2239,63.2781,63.1387,63.1542,83600.0
2014-07-01 10:20:00,81.61,81.71,81.35,81.38,162400.0,63.162,63.2394,62.9607,62.984,162400.0
2014-07-01 10:30:00,81.39,81.48,81.34,81.42,90500.0,62.9917,63.0614,62.953,63.0149,90500.0
2014-07-01 10:40:00,81.41,81.49,81.31,81.49,81500.0,63.0072,63.0691,62.9298,63.0691,81500.0
2014-07-01 10:50:00,81.5,81.56,81.45,81.48,61800.0,63.0768,63.1233,63.0381,63.0614,61800.0
2014-07-01 11:00:00,81.48,81.57,81.42,81.48,66000.0,63.0614,63.131,63.0149,63.0614,66000.0
2014-07-01 11:10:00,81.48,81.51,81.39,81.44,52500.0,63.0614,63.0846,62.9917,63.0304,52500.0
2014-07-01 11:20:00,81.43,81.47,81.36,81.4,48900.0,63.0227,63.0536,62.9685,62.9994,48900.0
2014-07-01 11:30:00,81.41,81.49,81.35,81.45,46200.0,63.0072,63.0691,62.9607,63.0381,46200.0
2014-07-01 11:40:00,81.45,81.56,81.43,81.54,37200.0,63.0381,63.1233,63.0227,63.1078,37200.0
2014-07-01 11:50:00,81.54,81.59,81.51,81.54,40600.0,63.1078,63.1465,63.0846,63.1078,40600.0
2014-07-01 12:00:00,81.54,81.66,81.54,81.58,67000.0,63.1078,63.2007,63.1078,63.1387,67000.0
2014-07-01 12:10:00,81.58,81.6,81.54,81.6,58700.0,63.1387,63.1542,63.1078,63.1542,58700.0
2014-07-01 12:20:00,81.6,81.72,81.6,81.66,71700.0,63.1542,63.2471,63.1542,63.2007,71700.0
2014-07-01 12:30:00,81.66,81.7,81.6,81.65,49100.0,63.2007,63.2316,63.1542,63.1929,49100.0
2014-07-01 12:40:00,81.66,81.7,81.62,81.67,61700.0,63.2007,63.2316,63.1697,63.2084,61700.0
2014-07-01 12:50:00,81.67,81.7,81.65,81.67,63500.0,63.2084,63.2316,63.1929,63.2084,63500.0
2014-07-01 13:00:00,81.66,81.8,81.66,81.77,82600.0,63.2007,63.309,63.2007,63.2858,82600.0
2014-07-01 13:10:00,81.77,81.86,81.76,81.81,71500.0,63.2858,63.3555,63.2781,63.3168,71500.0
2014-07-01 13:20:00,81.81,81.86,81.77,81.82,41200.0,63.3168,63.3555,63.2858,63.3245,41200.0
2014-07-01 13:30:00,81.82,81.83,81.75,81.77,53800.0,63.3245,63.3322,63.2703,63.2858,53800.0
2014-07-01 13:40:00,81.77,81.8,81.71,81.73,52700.0,63.2858,63.309,63.2394,63.2548,52700.0
2014-07-01 13:50:00,81.73,81.74,81.63,81.72,62500.0,63.2548,63.2626,63.1774,63.2471,62500.0
2014-07-01 14:00:00,81.72,81.76,81.65,81.73,64000.0,63.2471,63.2781,63.1929,63.2548,64000.0
2014-07-01 14:10:00,81.74,81.78,81.72,81.73,65500.0,63.2626,63.2935,63.2471,63.2548,65500.0
2014-07-01 14:20:00,81.73,81.78,81.71,81.72,57400.0,63.2548,63.2935,63.2394,63.2471,57400.0
2014-07-01 14:30:00,81.72,81.82,81.72,81.81,55600.0,63.2471,63.3245,63.2471,63.3168,55600.0
2014-07-01 14:40:00,81.81,81.82,81.75,81.79,75600.0,63.3168,63.3245,63.2703,63.3013,75600.0
2014-07-01 14:50:00,81.79,81.85,81.77,81.83,99100.0,63.3013,63.3477,63.2858,63.3322,99100.0
2014-07-01 15:00:00,81.82,81.92,81.8,81.9,184000.0,63.3245,63.4019,63.309,63.3864,184000.0
2014-07-01 15:10:00,81.9,81.95,81.82,81.95,218500.0,63.3864,63.4251,63.3245,63.4251,218500.0
2014-07-01 15:20:00,81.94,81.95,81.87,81.91,89200.0,63.4174,63.4251,63.3632,63.3942,89200.0
2014-07-01 15:30:00,81.9,81.92,81.87,81.9,102200.0,63.3864,63.4019,63.3632,63.3864,102200.0
2014-07-01 15:40:00,81.89,81.97,81.88,81.95,258900.0,63.3787,63.4406,63.3709,63.4251,258900.0
2014-07-01 15:50:00,81.95,81.97,81.82,81.83,750400.0,63.4251,63.4406,63.3245,63.3322,750400.0
2014-07-02 09:30:00,81.84,82.14,81.65,82.1,256100.0,63.34,63.5722,63.1929,63.5412,256100.0
2014-07-02 09:40:00,82.11,82.13,81.77,81.8,135400.0,63.5489,63.5644,63.2858,63.309,135400.0
2014-07-02 09:50:00,81.8,81.88,81.65,81.71,169100.0,63.309,63.3709,63.1929,63.2394,169100.0
2014-07-02 10:00:00,81.7,81.81,81.62,81.69,247200.0,63.2316,63.3168,63.1697,63.2239,247200.0
2014-07-02 10:10:00,81.7,81.93,81.69,81.92,128900.0,63.2316,63.4096,63.2239,63.4019,128900.0
2014-07-02 10:20:00,81.92,82.02,81.87,82.02,109000.0,63.4019,63.4793,63.3632,63.4793,109000.0
2014-07-02 10:30:00,82.01,82.02,81.96,82.0,122400.0,63.4715,63.4793,63.4329,63.4638,122400.0
2014-07-02 10:40:00,82.0,82.12,81.99,82.11,66400.0,63.4638,63.5567,63.4561,63.5489,66400.0
2014-07-02 10:50:00,82.12,82.13,82.07,82.11,92100.0,63.5567,63.5644,63.518,63.5489,92100.0
2014-07-02 11:00:00,82.1,82.18,81.96,81.98,76700.0,63.5412,63.6031,63.4329,63.4483,76700.0
2014-07-02 11:10:00,81.98,82.05,81.93,82.02,54500.0,63.4483,63.5025,63.4096,63.4793,54500.0
2014-07-02 11:20:00,82.03,82.05,81.96,81.96,56200.0,63.487,63.5025,63.4329,63.4329,56200.0
2014-07-02 11:30:00,81.96,82.0,81.89,81.92,55300.0,63.4329,63.4638,63.3787,63.4019,55300.0
2014-07-02 11:40:00,81.93,82.0,81.9,81.97,41300.0,63.4096,63.4638,63.3864,63.4406,41300.0
2014-07-02 11:50:00,81.97,82.07,81.95,82.04,45000.0,63.4406,63.518,63.4251,63.4948,45000.0
2014-07-02 12:00:00,82.03,82.06,82.0,82.06,31400.0,63.487,63.5102,63.4638,63.5102,31400.0
2014-07-02 12:10:00,82.06,82.09,82.0,82.01,47800.0,63.5102,63.5335,63.4638,63.4715,47800.0
2014-07-02 12:20:00,82.01,82.09,81.97,81.98,40900.0,63.4715,63.5335,63.4406,63.4483,40900.0
2014-07-02 12:30:00,81.97,81.97,81.91,81.94,30500.0,63.4406,63.4406,63.3942,63.4174,30500.0
2014-07-02 12:40:00,81.93,81.97,81.89,81.94,31300.0,63.4096,63.4406,63.3787,63.4174,31300.0
2014-07-02 12:50:00,81.94,81.96,81.85,81.93,53300.0,63.4174,63.4329,63.3477,63.4096,53300.0
2014-07-02 13:00:00,81.93,81.94,81.78,81.86,38900.0,63.4096,63.4174,63.2935,63.3555,38900.0
2014-07-02 13:10:00,81.86,81.9,81.85,81.87,33300.0,63.3555,63.3864,63.3477,63.3632,33300.0
2014-07-02 13:20:00,81.87,81.98,81.87,81.98,78800.0,63.3632,63.4483,63.3632,63.4483,78800.0
2014-07-02 13:30:00,81.98,82.06,81.96,82.04,71000.0,63.4483,63.5102,63.4329,63.4948,71000.0
2014-07-02 13:40:00,82.04,82.07,81.96,81.96,36400.0,63.4948,63.518,63.4329,63.4329,36400.0
2014-07-02 13:50:00,81.96,82.02,81.95,82.0,38600.0,63.4329,63.4793,63.4251,63.4638,38600.0
2014-07-02 14:00:00,82.0,82.01,81.93,81.93,37500.0,63.4638,63.4715,63.4096,63.4096,37500.0
2014-07-02 14:10:00,81.93,81.99,81.93,81.99,44000.0,63.4096,63.4561,63.4096,63.4561,44000.0
2014-07-02 14:20:00,81.98,82.0,81.94,82.0,53500.0,63.4483,63.4638,63.4174,63.4638,53500.0
2014-07-02 14:30:00,82.0,82.06,81.99,81.99,49000.0,63.4638,63.5102,63.4561,63.4561,49000.0
2014-07-02 14:40:00,82.0,82.01,81.93,81.94,45900.0,63.4638,63.4715,63.4096,63.4174,45900.0
2014-07-02 14:50:00,81.92,81.98,81.91,81.98,37700.0,63.4019,63.4483,63.3942,63.4483,37700.0
2014-07-02 15:00:00,81.98,82.0,81.94,81.97,78200.0,63.4483,63.4638,63.4174,63.4406,78200.0
2014-07-02 15:10:00,81.97,82.0,81.94,81.96,60100.0,63.4406,63.4638,63.4174,63.4329,60100.0
2014-07-02 15:20:00,81.96,82.02,81.92,81.98,96900.0,63.4329,63.4793,63.4019,63.4483,96900.0
2014-07-02 15:30:00,81.98,82.0,81.96,81.97,68100.0,63.4483,63.4638,63.4329,63.4406,68100.0
2014-07-02 15:40:00,81.97,81.98,81.91,81.92,112900.0,63.4406,63.4483,63.3942,63.4019,112900.0
2014-07-02 15:50:00,81.93,81.99,81.85,81.97,458100.0,63.4096,63.4561,63.3477,63.4406,458100.0
2014-07-03 09:30:00,82.07,82.25,81.95,82.2,326600.0,63.518,63.6573,63.4251,63.6186,326600.0
2014-07-03 09:40:00,82.22,82.35,81.98,82.09,164800.0,63.6341,63.7347,63.4483,63.5335,164800.0
2014-07-03 09:50:00,82.1,82.16,82.05,82.09,62800.0,63.5412,63.5876,63.5025,63.5335,62800.0
2014-07-03 10:00:00,82.07,82.15,82.05,82.09,69700.0,63.518,63.5799,63.5025,63.5335,69700.0
2014-07-03 10:10:00,82.1,82.14,82.07,82.12,80200.0,63.5412,63.5722,63.518,63.5567,80200.0
2014-07-03 10:20:00,82.12,82.12,81.9,81.97,79600.0,63.5567,63.5567,63.3864,63.4406,79600.0
2014-07-03 10:30:00,81.97,82.0,81.85,81.86,73000.0,63.4406,63.4638,63.3477,63.3555,73000.0
2014-07-03 10:40:00,81.86,81.96,81.85,81.9,85100.0,63.3555,63.4329,63.3477,63.3864,85100.0
2014-07-03 10:50:00,81.91,81.98,81.89,81.93,58400.0,63.3942,63.4483,63.3787,63.4096,58400.0
2014-07-03 11:00:00,81.94,81.95,81.8,81.84,67300.0,63.4174,63.4251,63.309,63.34,67300.0
2014-07-03 11:10:00,81.84,81.88,81.82,81.83,49300.0,63.34,63.3709,63.3245,63.3322,49300.0
2014-07-03 11:20:00,81.83,81.91,81.8,81.89,48400.0,63.3322,63.3942,63.309,63.3787,48400.0
2014-07-03 11:30:00,81.89,81.96,81.87,81.95,50000.0,63.3787,63.4329,63.3632,63.4251,50000.0
2014-07-03 11:40:00,81.95,81.96,81.92,81.94,48500.0,63.4251,63.4329,63.4019,63.4174,48500.0
2014-07-03 11:50:00,81.95,82.09,81.95,82.09,63200.0,63.4251,63.5335,63.4251,63.5335,63200.0
2014-07-03 12:00:00,82.1,82.12,82.03,82.09,82700.0,63.5412,63.5567,63.487,63.5335,82700.0
2014-07-03 12:10:00,82.09,82.14,82.06,82.11,76300.0,63.5335,63.5722,63.5102,63.5489,76300.0
2014-07-03 12:20:00,82.1,82.16,82.07,82.12,74100.0,63.5412,63.5876,63.518,63.5567,74100.0
2014-07-03 12:30:00,82.12,82.19,82.11,82.17,81100.0,63.5567,63.6109,63.5489,63.5954,81100.0
2014-07-03 12:40:00,82.17,82.18,81.95,81.97,90000.0,63.5954,63.6031,63.4251,63.4406,90000.0
2014-07-03 12:50:00,81.97,82.03,81.88,81.99,310000.0,63.4406,63.487,63.3709,63.4561,310000.0
2014-07-07 09:30:00,81.73,81.81,81.38,81.46,235700.0,63.2548,63.3168,62.984,63.0459,235700.0
2014-07-07 09:40:00,81.48,81.86,81.39,81.81,160200.0,63.0614,63.3555,62.9917,63.3168,160200.0
2014-07-07 09:50:00,81.82,81.87,81.76,81.81,99400.0,63.3245,63.3632,63.2781,63.3168,99400.0
2014-07-07 10:00:00,81.81,81.89,81.73,81.89,102300.0,63.3168,63.3787,63.2548,63.3787,102300.0
2014-07-07 10:10:00,81.89,82.02,81.89,81.99,75900.0,63.3787,63.4793,63.3787,63.4561,75900.0
2014-07-07 10:20:00,81.98,82.05,81.91,82.03,79300.0,63.4483,63.5025,63.3942,63.487,79300.0
2014-07-07 10:30:00,82.03,82.09,81.93,82.06,89000.0,63.487,63.5335,63.4096,63.5102,89000.0
2014-07-07 10:40:00,82.06,82.07,82.01,82.03,54500.0,63.5102,63.518,63.4715,63.487,54500.0
2014-07-07 10:50:00,82.04,82.07,81.93,81.93,103800.0,63.4948,63.518,63.4096,63.4096,103800.0
2014-07-07 11:00:00,81.93,81.94,81.84,81.84,77900.0,63.4096,63.4174,63.34,63.34,77900.0
2014-07-07 11:10:00,81.84,81.87,81.8,81.85,227600.0,63.34,63.3632,63.309,63.3477,227600.0
2014-07-07 11:20:00,81.85,81.88,81.78,81.78,64000.0,63.3477,63.3709,63.2935,63.2935,64000.0
2014-07-07 11:30:00,81.78,81.83,81.74,81.76,65500.0,63.2935,63.3322,63.2626,63.2781,65500.0
2014-07-07 11:40:00,81.77,81.78,81.65,81.66,56000.0,63.2858,63.2935,63.1929,63.2007,56000.0
2014-07-07 11:50:00,81.66,81.68,81.61,81.61,47500.0,63.2007,63.2161,63.162,63.162,47500.0
2014-07-07 12:00:00,81.6,81.73,81.6,81.7,55100.0,63.1542,63.2548,63.1542,63.2316,55100.0
2014-07-07 12:10:00,81.7,81.7,81.66,81.67,43500.0,63.2316,63.2316,63.2007,63.2084,43500.0
2014-07-07 12:20:00,81.67,81.68,81.62,81.63,63400.0,63.2084,63.2161,63.1697,63.1774,63400.0
2014-07-07 12:30:00,81.63,81.7,81.62,81.68,64900.0,63.1774,63.2316,63.1697,63.2161,64900.0
2014-07-07 12:40:00,81.69,81.72,81.65,81.65,54500.0,63.2239,63.2471,63.1929,63.1929,54500.0
2014-07-07 12:50:00,81.65,81.81,81.64,81.79,70200.0,63.1929,63.3168,63.1852,63.3013,70200.0
2014-07-07 13:00:00,81.8,81.82,81.7,81.74,105500.0,63.309,63.3245,63.2316,63.2626,105500.0
2014-07-07 13:10:00,81.74,81.75,81.65,81.73,99500.0,63.2626,63.2703,63.1929,63.2548,99500.0
2014-07-07 13:20:00,81.73,81.83,81.71,81.78,106200.0,63.2548,63.3322,63.2394,63.2935,106200.0
2014-07-07 13:30:00,81.78,81.8,81.66,81.74,129200.0,63.2935,63.309,63.2007,63.2626,129200.0
2014-07-07 13:40:00,81.74,81.8,81.69,81.73,78300.0,63.2626,63.309,63.2239,63.2548,78300.0
2014-07-07 13:50:00,81.73,81.73,81.63,81.64,72700.0,63.2548,63.2548,63.1774,63.1852,72700.0
2014-07-07 14:00:00,81.64,81.72,81.64,81.71,63800.0,63.1852,63.2471,63.1852,63.2394,63800.0
2014-07-07 14:10:00,81.72,81.75,81.67,81.67,73400.0,63.2471,63.2703,63.2084,63.2084,73400.0
2014-07-07 14:20:00,81.68,81.68,81.56,81.56,116200.0,63.2161,63.2161,63.1233,63.1233,116200.0
2014-07-07 14:30:00,81.56,81.57,81.37,81.38,199400.0,63.1233,63.131,62.9762,62.984,199400.0
2014-07-07 14:40:00,81.39,81.39,81.14,81.23,431800.0,62.9917,62.9917,62.7982,62.8679,431800.0
2014-07-07 14:50:00,81.22,81.43,81.22,81.38,271700.0,62.8601,63.0227,62.8601,62.984,271700.0
2014-07-07 15:00:00,81.38,81.54,81.38,81.53,148700.0,62.984,63.1078,62.984,63.1001,148700.0
2014-07-07 15:10:00,81.52,81.56,81.47,81.5,189400.0,63.0923,63.1233,63.0536,63.0768,189400.0
2014-07-07 15:20:00,81.5,81.59,81.48,81.51,148500.0,63.0768,63.1465,63.0614,63.0846,148500.0
2014-07-07 15:30:00,81.52,81.52,81.46,81.47,132100.0,63.0923,63.0923,63.0459,63.0536,132100.0
2014-07-07 15:40:00,81.48,81.54,81.41,81.53,269900.0,63.0614,63.1078,63.0072,63.1001,269900.0
2014-07-07 15:50:00,81.54,81.54,81.41,81.42,394400.0,63.1078,63.1078,63.0072,63.0149,394400.0
2014-07-08 09:30:00,81.42,81.53,81.04,81.09,251000.0,63.0149,63.1001,62.7208,62.7595,251000.0
2014-07-08 09:40:00,81.08,81.1,80.77,80.84,307400.0,62.7518,62.7673,62.5119,62.566,307400.0
2014-07-08 09:50:00,80.84,80.85,80.55,80.79,338800.0,62.566,62.5738,62.3416,62.5273,338800.0
2014-07-08 10:00:00,80.8,80.8,80.57,80.69,160400.0,62.5351,62.5351,62.3571,62.4499,160400.0
2014-07-08 10:10:00,80.69,80.89,80.69,80.88,178800.0,62.4499,62.6047,62.4499,62.597,178800.0
2014-07-08 10:20:00,80.87,80.96,80.83,80.93,113000.0,62.5892,62.6589,62.5583,62.6357,113000.0
2014-07-08 10:30:00,80.92,81.03,80.81,81.03,103700.0,62.6279,62.7131,62.5428,62.7131,103700.0
2014-07-08 10:40:00,81.03,81.08,80.98,81.04,149200.0,62.7131,62.7518,62.6744,62.7208,149200.0
2014-07-08 10:50:00,81.04,81.09,81.0,81.05,82300.0,62.7208,62.7595,62.6899,62.7286,82300.0
2014-07-08 11:00:00,81.04,81.04,80.89,80.89,121500.0,62.7208,62.7208,62.6047,62.6047,121500.0
2014-07-08 11:10:00,80.89,80.93,80.77,80.89,82300.0,62.6047,62.6357,62.5119,62.6047,82300.0
2014-07-08 11:20:00,80.88,80.89,80.77,80.79,80700.0,62.597,62.6047,62.5119,62.5273,80700.0
2014-07-08 11:30:00,80.78,80.93,80.76,80.92,94600.0,62.5196,62.6357,62.5041,62.6279,94600.0
2014-07-08 11:40:00,80.92,80.92,80.74,80.78,96600.0,62.6279,62.6279,62.4886,62.5196,96600.0
2014-07-08 11:50:00,80.78,80.83,80.69,80.8,81100.0,62.5196,62.5583,62.4499,62.5351,81100.0
2014-07-08 12:00:00,80.82,80.85,80.77,80.79,84100.0,62.5505,62.5738,62.5119,62.5273,84100.0
2014-07-08 12:10:00,80.78,80.83,80.73,80.81,90200.0,62.5196,62.5583,62.4809,62.5428,90200.0
2014-07-08 12:20:00,80.81,80.88,80.77,80.84,118300.0,62.5428,62.597,62.5119,62.566,118300.0
2014-07-08 12:30:00,80.85,80.89,80.78,80.8,92500.0,62.5738,62.6047,62.5196,62.5351,92500.0
2014-07-08 12:40:00,80.81,80.87,80.79,80.86,44400.0,62.5428,62.5892,62.5273,62.5815,44400.0
2014-07-08 12:50:00,80.86,80.97,80.86,80.91,72000.0,62.5815,62.6666,62.5815,62.6202,72000.0
2014-07-08 13:00:00,80.9,80.91,80.82,80.82,67500.0,62.6125,62.6202,62.5505,62.5505,67500.0
2014-07-08 13:10:00,80.83,80.93,80.83,80.91,83300.0,62.5583,62.6357,62.5583,62.6202,83300.0
2014-07-08 13:20:00,80.91,80.93,80.9,80.92,84500.0,62.6202,62.6357,62.6125,62.6279,84500.0
2014-07-08 13:30:00,80.92,80.93,80.84,80.87,98700.0,62.6279,62.6357,62.566,62.5892,98700.0
2014-07-08 13:40:00,80.87,80.9,80.8,80.81,87200.0,62.5892,62.6125,62.5351,62.5428,87200.0
2014-07-08 13:50:00,80.83,80.86,80.76,80.79,103800.0,62.5583,62.5815,62.5041,62.5273,103800.0
2014-07-08 14:00:00,80.79,80.81,80.71,80.78,106800.0,62.5273,62.5428,62.4654,62.5196,106800.0
2014-07-08 14:10:00,80.78,80.85,80.75,80.76,197900.0,62.5196,62.5738,62.4964,62.5041,197900.0
2014-07-08 14:20:00,80.76,80.8,80.74,80.76,93800.0,62.5041,62.5351,62.4886,62.5041,93800.0
2014-07-08 14:30:00,80.76,80.79,80.72,80.75,93100.0,62.5041,62.5273,62.4732,62.4964,93100.0
2014-07-08 14:40:00,80.75,80.82,80.73,80.78,79800.0,62.4964,62.5505,62.4809,62.5196,79800.0
2014-07-08 14:50:00,80.79,80.85,80.78,80.83,155000.0,62.5273,62.5738,62.5196,62.5583,155000.0
2014-07-08 15:00:00,80.83,80.84,80.78,80.81,140400.0,62.5583,62.566,62.5196,62.5428,140400.0
2014-07-08 15:10:00,80.81,80.88,80.79,80.85,99700.0,62.5428,62.597,62.5273,62.5738,99700.0
2014-07-08 15:20:00,80.85,80.9,80.82,80.87,132700.0,62.5738,62.6125,62.5505,62.5892,132700.0
2014-07-08 15:30:00,80.86,80.86,80.79,80.83,153100.0,62.5815,62.5815,62.5273,62.5583,153100.0
2014-07-08 15:40:00,80.83,80.87,80.8,80.82,212100.0,62.5583,62.5892,62.5351,62.5505,212100.0
2014-07-08 15:50:00,80.82,80.88,80.76,80.78,766800.0,62.5505,62.597,62.5041,62.5196,766800.0
2014-07-09 09:30:00,81.11,81.14,80.78,80.99,286600.0,62.775,62.7982,62.5196,62.6821,286600.0
2014-07-09 09:40:00,81.0,81.23,80.79,80.8,187700.0,62.6899,62.8679,62.5273,62.5351,187700.0
2014-07-09 09:50:00,80.8,80.84,80.64,80.77,118700.0,62.5351,62.566,62.4112,62.5119,118700.0
2014-07-09 10:00:00,80.78,80.89,80.72,80.81,131800.0,62.5196,62.6047,62.4732,62.5428,131800.0
2014-07-09 10:10:00,80.82,80.84,80.59,80.6,152600.0,62.5505,62.566,62.3725,62.3803,152600.0
2014-07-09 10:20:00,80.6,80.94,80.59,80.94,139800.0,62.3803,62.6434,62.3725,62.6434,139800.0
2014-07-09 10:30:00,80.94,80.95,80.74,80.82,113700.0,62.6434,62.6512,62.4886,62.5505,113700.0
2014-07-09 10:40:00,80.81,80.96,80.71,80.73,138200.0,62.5428,62.6589,62.4654,62.4809,138200.0
2014-07-09 10:50:00,80.73,80.74,80.43,80.45,236400.0,62.4809,62.4886,62.2487,62.2642,236400.0
2014-07-09 11:00:00,80.45,80.61,80.37,80.44,209200.0,62.2642,62.388,62.2023,62.2564,209200.0
2014-07-09 11:10:00,80.44,80.62,80.43,80.5,119800.0,62.2564,62.3958,62.2487,62.3029,119800.0
2014-07-09 11:20:00,80.49,80.5,80.29,80.3,146800.0,62.2951,62.3029,62.1404,62.1481,146800.0
2014-07-09 11:30:00,80.3,80.36,80.26,80.29,173000.0,62.1481,62.1945,62.1171,62.1404,173000.0
2014-07-09 11:40:00,80.31,80.32,80.17,80.19,117100.0,62.1558,62.1636,62.0475,62.063,117100.0
2014-07-09 11:50:00,80.18,80.27,80.18,80.24,143500.0,62.0552,62.1249,62.0552,62.1017,143500.0
2014-07-09 12:00:00,80.25,80.49,80.25,80.49,119900.0,62.1094,62.2951,62.1094,62.2951,119900.0
2014-07-09 12:10:00,80.49,80.61,80.49,80.58,84500.0,62.2951,62.388,62.2951,62.3648,84500.0
2014-07-09 12:20:00,80.59,80.63,80.47,80.51,68400.0,62.3725,62.4035,62.2797,62.3106,68400.0
2014-07-09 12:30:00,80.51,80.58,80.48,80.55,78700.0,62.3106,62.3648,62.2874,62.3416,78700.0
2014-07-09 12:40:00,80.55,80.58,80.48,80.53,42400.0,62.3416,62.3648,62.2874,62.3261,42400.0
2014-07-09 12:50:00,80.52,80.54,80.49,80.54,40000.0,62.3184,62.3338,62.2951,62.3338,40000.0
2014-07-09 13:00:00,80.53,80.53,80.48,80.51,77000.0,62.3261,62.3261,62.2874,62.3106,77000.0
2014-07-09 13:10:00,80.5,80.53,80.47,80.5,77800.0,62.3029,62.3261,62.2797,62.3029,77800.0
2014-07-09 13:20:00,80.51,80.54,80.36,80.36,61400.0,62.3106,62.3338,62.1945,62.1945,61400.0
2014-07-09 13:30:00,80.37,80.5,80.37,80.49,44500.0,62.2023,62.3029,62.2023,62.2951,44500.0
2014-07-09 13:40:00,80.5,80.51,80.45,80.5,29600.0,62.3029,62.3106,62.2642,62.3029,29600.0
2014-07-09 13:50:00,80.5,80.51,80.43,80.44,43500.0,62.3029,62.3106,62.2487,62.2564,43500.0
2014-07-09 14:00:00,80.44,80.46,80.29,80.39,95500.0,62.2564,62.2719,62.1404,62.2178,95500.0
2014-07-09 14:10:00,80.39,80.62,80.38,80.58,99500.0,62.2178,62.3958,62.21,62.3648,99500.0
2014-07-09 14:20:00,80.58,80.6,80.48,80.51,81200.0,62.3648,62.3803,62.2874,62.3106,81200.0
2014-07-09 14:30:00,80.51,80.52,80.39,80.44,75900.0,62.3106,62.3184,62.2178,62.2564,75900.0
2014-07-09 14:40:00,80.44,80.61,80.38,80.58,154100.0,62.2564,62.388,62.21,62.3648,154100.0
2014-07-09 14:50:00,80.59,80.76,80.59,80.68,240900.0,62.3725,62.5041,62.3725,62.4422,240900.0
2014-07-09 15:00:00,80.67,80.75,80.53,80.75,181000.0,62.4345,62.4964,62.3261,62.4964,181000.0
2014-07-09 15:10:00,80.76,80.81,80.7,80.72,264400.0,62.5041,62.5428,62.4577,62.4732,264400.0
2014-07-09 15:20:00,80.72,80.87,80.67,80.85,275000.0,62.4732,62.5892,62.4345,62.5738,275000.0
2014-07-09 15:30:00,80.85,80.85,80.72,80.81,153500.0,62.5738,62.5738,62.4732,62.5428,153500.0
2014-07-09 15:40:00,80.8,80.86,80.71,80.73,175800.0,62.5351,62.5815,62.4654,62.4809,175800.0
2014-07-09 15:50:00,80.73,80.78,80.67,80.74,461700.0,62.4809,62.5196,62.4345,62.4886,461700.0
2014-07-10 09:30:00,79.05,79.05,77.95,78.39,1664200.0,61.1807,61.1807,60.3293,60.6699,1664200.0
2014-07-10 09:40:00,78.39,78.98,78.37,78.55,888400.0,60.6699,61.1265,60.6544,60.7937,888400.0
2014-07-10 09:50:00,78.56,79.27,78.54,79.25,680200.0,60.8014,61.3509,60.7859,61.3354,680200.0
2014-07-10 10:00:00,79.24,79.4,78.95,79.0,410000.0,61.3277,61.4515,61.1033,61.142,410000.0
2014-07-10 10:10:00,79.0,79.15,78.94,79.0,269100.0,61.142,61.2581,61.0955,61.142,269100.0
2014-07-10 10:20:00,79.01,79.22,79.0,79.2,200600.0,61.1497,61.3122,61.142,61.2968,200600.0
2014-07-10 10:30:00,79.21,79.33,79.14,79.27,181600.0,61.3045,61.3974,61.2503,61.3509,181600.0
2014-07-10 10:40:00,79.28,79.45,79.27,79.4,158100.0,61.3587,61.4902,61.3509,61.4515,158100.0
2014-07-10 10:50:00,79.39,79.58,79.37,79.54,232500.0,61.4438,61.5909,61.4283,61.5599,232500.0
2014-07-10 11:00:00,79.55,79.57,79.45,79.5,184700.0,61.5676,61.5831,61.4902,61.5289,184700.0
2014-07-10 11:10:00,79.5,79.55,79.4,79.48,135200.0,61.5289,61.5676,61.4515,61.5135,135200.0
2014-07-10 11:20:00,79.48,79.5,79.43,79.5,236900.0,61.5135,61.5289,61.4748,61.5289,236900.0
2014-07-10 11:30:00,79.5,79.58,79.39,79.44,115400.0,61.5289,61.5909,61.4438,61.4825,115400.0
2014-07-10 11:40:00,79.43,79.44,79.36,79.4,99500.0,61.4748,61.4825,61.4206,61.4515,99500.0
2014-07-10 11:50:00,79.4,79.48,79.37,79.46,74100.0,61.4515,61.5135,61.4283,61.498,74100.0
2014-07-10 12:00:00,79.45,79.45,79.37,79.41,99100.0,61.4902,61.4902,61.4283,61.4593,99100.0
2014-07-10 12:10:00,79.41,79.46,79.39,79.4,61300.0,61.4593,61.498,61.4438,61.4515,61300.0
2014-07-10 12:20:00,79.41,79.5,79.39,79.44,88300.0,61.4593,61.5289,61.4438,61.4825,88300.0
2014-07-10 12:30:00,79.44,79.47,79.36,79.42,140600.0,61.4825,61.5057,61.4206,61.467,140600.0
2014-07-10 12:40:00,79.41,79.42,79.34,79.36,70000.0,61.4593,61.467,61.4051,61.4206,70000.0
2014-07-10 12:50:00,79.36,79.37,79.22,79.25,195100.0,61.4206,61.4283,61.3122,61.3354,195100.0
2014-07-10 13:00:00,79.25,79.26,79.2,79.23,99200.0,61.3354,61.3432,61.2968,61.32,99200.0
2014-07-10 13:10:00,79.24,79.28,79.17,79.28,89100.0,61.3277,61.3587,61.2735,61.3587,89100.0
2014-07-10 13:20:00,79.28,79.45,79.25,79.45,161600.0,61.3587,61.4902,61.3354,61.4902,161600.0
2014-07-10 13:30:00,79.45,79.5,79.41,79.49,108500.0,61.4902,61.5289,61.4593,61.5212,108500.0
2014-07-10 13:40:00,79.5,79.51,79.32,79.32,231500.0,61.5289,61.5367,61.3896,61.3896,231500.0
2014-07-10 13:50:00,79.32,79.34,79.2,79.23,79700.0,61.3896,61.4051,61.2968,61.32,79700.0
2014-07-10 14:00:00,79.24,79.29,79.21,79.21,70000.0,61.3277,61.3664,61.3045,61.3045,70000.0
2014-07-10 14:10:00,79.22,79.25,79.09,79.09,92900.0,61.3122,61.3354,61.2116,61.2116,92900.0
2014-07-10 14:20:00,79.09,79.23,79.08,79.23,92200.0,61.2116,61.32,61.2039,61.32,92200.0
2014-07-10 14:30:00,79.22,79.23,79.04,79.05,131900.0,61.3122,61.32,61.1729,61.1807,131900.0
2014-07-10 14:40:00,79.05,79.08,78.95,79.07,226300.0,61.1807,61.2039,61.1033,61.1961,226300.0
2014-07-10 14:50:00,79.08,79.17,79.06,79.15,139800.0,61.2039,61.2735,61.1884,61.2581,139800.0
2014-07-10 15:00:00,79.14,79.22,79.1,79.21,208400.0,61.2503,61.3122,61.2194,61.3045,208400.0
2014-07-10 15:10:00,79.21,79.29,79.21,79.28,259100.0,61.3045,61.3664,61.3045,61.3587,259100.0
2014-07-10 15:20:00,79.27,79.31,79.23,79.3,184800.0,61.3509,61.3819,61.32,61.3741,184800.0
2014-07-10 15:30:00,79.29,79.34,79.26,79.31,287600.0,61.3664,61.4051,61.3432,61.3819,287600.0
2014-07-10 15:40:00,79.31,79.42,79.31,79.4,465700.0,61.3819,61.467,61.3819,61.4515,465700.0
2014-07-10 15:50:00,79.41,79.42,79.35,79.4,914700.0,61.4593,61.467,61.4128,61.4515,914700.0
2014-07-11 09:30:00,79.59,79.85,79.47,79.64,256100.0,61.5986,61.7998,61.5057,61.6373,256100.0
2014-07-11 09:40:00,79.63,79.9,79.59,79.71,175500.0,61.6295,61.8385,61.5986,61.6915,175500.0
2014-07-11 09:50:00,79.72,79.8,79.63,79.63,141000.0,61.6992,61.7611,61.6295,61.6295,141000.0
2014-07-11 10:00:00,79.63,79.73,79.42,79.52,243200.0,61.6295,61.7069,61.467,61.5444,243200.0
2014-07-11 10:10:00,79.52,79.52,79.32,79.35,168300.0,61.5444,61.5444,61.3896,61.4128,168300.0
2014-07-11 10:20:00,79.36,79.42,79.3,79.42,122900.0,61.4206,61.467,61.3741,61.467,122900.0
2014-07-11 10:30:00,79.42,79.45,79.27,79.3,112300.0,61.467,61.4902,61.3509,61.3741,112300.0
2014-07-11 10:40:00,79.3,79.34,79.22,79.31,108900.0,61.3741,61.4051,61.3122,61.3819,108900.0
2014-07-11 10:50:00,79.31,79.4,79.21,79.27,92500.0,61.3819,61.4515,61.3045,61.3509,92500.0
2014-07-11 11:00:00,79.28,79.38,79.25,79.35,122000.0,61.3587,61.4361,61.3354,61.4128,122000.0
2014-07-11 11:10:00,79.34,79.37,79.3,79.37,62100.0,61.4051,61.4283,61.3741,61.4283,62100.0
2014-07-11 11:20:00,79.36,79.37,79.31,79.33,92000.0,61.4206,61.4283,61.3819,61.3974,92000.0
2014-07-11 11:30:00,79.33,79.45,79.33,79.33,84400.0,61.3974,61.4902,61.3974,61.3974,84400.0
2014-07-11 11:40:00,79.34,79.47,79.34,79.42,68600.0,61.4051,61.5057,61.4051,61.467,68600.0
2014-07-11 11:50:00,79.42,79.56,79.39,79.56,178000.0,61.467,61.5754,61.4438,61.5754,178000.0
2014-07-11 12:00:00,79.56,79.64,79.53,79.64,79700.0,61.5754,61.6373,61.5522,61.6373,79700.0
2014-07-11 12:10:00,79.63,79.65,79.53,79.53,96100.0,61.6295,61.645,61.5522,61.5522,96100.0
2014-07-11 12:20:00,79.53,79.55,79.48,79.54,75300.0,61.5522,61.5676,61.5135,61.5599,75300.0
2014-07-11 12:30:00,79.54,79.55,79.41,79.45,132000.0,61.5599,61.5676,61.4593,61.4902,132000.0
2014-07-11 12:40:00,79.46,79.57,79.46,79.55,82600.0,61.498,61.5831,61.498,61.5676,82600.0
2014-07-11 12:50:00,79.55,79.62,79.52,79.52,78500.0,61.5676,61.6218,61.5444,61.5444,78500.0
2014-07-11 13:00:00,79.52,79.62,79.48,79.49,53100.0,61.5444,61.6218,61.5135,61.5212,53100.0
2014-07-11 13:10:00,79.49,79.49,79.4,79.48,55900.0,61.5212,61.5212,61.4515,61.5135,55900.0
2014-07-11 13:20:00,79.48,79.53,79.47,79.52,48100.0,61.5135,61.5522,61.5057,61.5444,48100.0
2014-07-11 13:30:00,79.51,79.52,79.45,79.46,63600.0,61.5367,61.5444,61.4902,61.498,63600.0
2014-07-11 13:40:00,79.45,79.5,79.45,79.46,39900.0,61.4902,61.5289,61.4902,61.498,39900.0
2014-07-11 13:50:00,79.46,79.47,79.4,79.42,58900.0,61.498,61.5057,61.4515,61.467,58900.0
2014-07-11 14:00:00,79.42,79.47,79.42,79.47,39900.0,61.467,61.5057,61.467,61.5057,39900.0
2014-07-11 14:10:00,79.46,79.47,79.42,79.46,52800.0,61.498,61.5057,61.467,61.498,52800.0
2014-07-11 14:20:00,79.45,79.53,79.45,79.52,43100.0,61.4902,61.5522,61.4902,61.5444,43100.0
2014-07-11 14:30:00,79.53,79.56,79.51,79.53,80000.0,61.5522,61.5754,61.5367,61.5522,80000.0
2014-07-11 14:40:00,79.53,79.55,79.5,79.52,58700.0,61.5522,61.5676,61.5289,61.5444,58700.0
2014-07-11 14:50:00,79.52,79.52,79.44,79.47,69900.0,61.5444,61.5444,61.4825,61.5057,69900.0
2014-07-11 15:00:00,79.47,79.52,79.44,79.52,83500.0,61.5057,61.5444,61.4825,61.5444,83500.0
2014-07-11 15:10:00,79.52,79.52,79.45,79.5,93100.0,61.5444,61.5444,61.4902,61.5289,93100.0
2014-07-11 15:20:00,79.5,79.67,79.47,79.63,218300.0,61.5289,61.6605,61.5057,61.6295,218300.0
2014-07-11 15:30:00,79.63,79.66,79.61,79.64,136100.0,61.6295,61.6528,61.6141,61.6373,136100.0
2014-07-11 15:40:00,79.64,79.64,79.56,79.56,124800.0,61.6373,61.6373,61.5754,61.5754,124800.0
2014-07-11 15:50:00,79.57,79.62,79.53,79.6,265400.0,61.5831,61.6218,61.5522,61.6063,265400.0
2014-07-14 09:30:00,79.92,80.06,79.51,79.53,139300.0,61.854,61.9623,61.5367,61.5522,139300.0
2014-07-14 09:40:00,79.55,79.62,79.47,79.51,112300.0,61.5676,61.6218,61.5057,61.5367,112300.0
2014-07-14 09:50:00,79.51,79.57,79.37,79.44,98200.0,61.5367,61.5831,61.4283,61.4825,98200.0
2014-07-14 10:00:00,79.45,79.54,79.41,79.42,142700.0,61.4902,61.5599,61.4593,61.467,142700.0
2014-07-14 10:10:00,79.42,79.57,79.41,79.52,105700.0,61.467,61.5831,61.4593,61.5444,105700.0
2014-07-14 10:20:00,79.52,79.58,79.52,79.55,62300.0,61.5444,61.5909,61.5444,61.5676,62300.0
2014-07-14 10:30:00,79.56,79.57,79.5,79.5,61600.0,61.5754,61.5831,61.5289,61.5289,61600.0
2014-07-14 10:40:00,79.5,79.56,79.5,79.54,64400.0,61.5289,61.5754,61.5289,61.5599,64400.0
2014-07-14 10:50:00,79.53,79.62,79.52,79.59,51300.0,61.5522,61.6218,61.5444,61.5986,51300.0
2014-07-14 11:00:00,79.59,79.6,79.54,79.59,38000.0,61.5986,61.6063,61.5599,61.5986,38000.0
2014-07-14 11:10:00,79.59,79.59,79.51,79.55,53600.0,61.5986,61.5986,61.5367,61.5676,53600.0
2014-07-14 11:20:00,79.56,79.66,79.56,79.63,67100.0,61.5754,61.6528,61.5754,61.6295,67100.0
2014-07-14 11:30:00,79.64,79.65,79.51,79.53,66000.0,61.6373,61.645,61.5367,61.5522,66000.0
2014-07-14 11:40:00,79.52,79.55,79.48,79.48,55200.0,61.5444,61.5676,61.5135,61.5135,55200.0
2014-07-14 11:50:00,79.48,79.5,79.43,79.45,73000.0,61.5135,61.5289,61.4748,61.4902,73000.0
2014-07-14 12:00:00,79.44,79.47,79.41,79.43,60800.0,61.4825,61.5057,61.4593,61.4748,60800.0
2014-07-14 12:10:00,79.42,79.45,79.33,79.33,67000.0,61.467,61.4902,61.3974,61.3974,67000.0
2014-07-14 12:20:00,79.34,79.4,79.34,79.36,46400.0,61.4051,61.4515,61.4051,61.4206,46400.0
2014-07-14 12:30:00,79.36,79.4,79.33,79.33,64400.0,61.4206,61.4515,61.3974,61.3974,64400.0
2014-07-14 12:40:00,79.33,79.35,79.24,79.27,81500.0,61.3974,61.4128,61.3277,61.3509,81500.0
2014-07-14 12:50:00,79.26,79.29,79.21,79.23,77000.0,61.3432,61.3664,61.3045,61.32,77000.0
2014-07-14 13:00:00,79.24,79.31,79.19,79.3,80700.0,61.3277,61.3819,61.289,61.3741,80700.0
2014-07-14 13:10:00,79.29,79.31,79.25,79.31,58700.0,61.3664,61.3819,61.3354,61.3819,58700.0
2014-07-14 13:20:00,79.31,79.33,79.27,79.31,45900.0,61.3819,61.3974,61.3509,61.3819,45900.0
2014-07-14 13:30:00,79.31,79.37,79.3,79.37,50900.0,61.3819,61.4283,61.3741,61.4283,50900.0
2014-07-14 13:40:00,79.37,79.45,79.36,79.41,65400.0,61.4283,61.4902,61.4206,61.4593,65400.0
2014-07-14 13:50:00,79.41,79.49,79.41,79.48,51800.0,61.4593,61.5212,61.4593,61.5135,51800.0
2014-07-14 14:00:00,79.48,79.49,79.4,79.4,54200.0,61.5135,61.5212,61.4515,61.4515,54200.0
2014-07-14 14:10:00,79.4,79.47,79.36,79.4,52500.0,61.4515,61.5057,61.4206,61.4515,52500.0
2014-07-14 14:20:00,79.4,79.44,79.38,79.4,49000.0,61.4515,61.4825,61.4361,61.4515,49000.0
2014-07-14 14:30:00,79.39,79.44,79.39,79.44,54500.0,61.4438,61.4825,61.4438,61.4825,54500.0
2014-07-14 14:40:00,79.44,79.47,79.42,79.45,45000.0,61.4825,61.5057,61.467,61.4902,45000.0
2014-07-14 14:50:00,79.45,79.51,79.43,79.51,63800.0,61.4902,61.5367,61.4748,61.5367,63800.0
2014-07-14 15:00:00,79.51,79.51,79.48,79.49,43900.0,61.5367,61.5367,61.5135,61.5212,43900.0
2014-07-14 15:10:00,79.49,79.51,79.48,79.5,109800.0,61.5212,61.5367,61.5135,61.5289,109800.0
2014-07-14 15:20:00,79.5,79.57,79.5,79.56,152000.0,61.5289,61.5831,61.5289,61.5754,152000.0
2014-07-14 15:30:00,79.56,79.62,79.52,79.59,205900.0,61.5754,61.6218,61.5444,61.5986,205900.0
2014-07-14 15:40:00,79.59,79.61,79.52,79.58,244400.0,61.5986,61.6141,61.5444,61.5909,244400.0
2014-07-14 15:50:00,79.57,79.83,79.54,79.57,1263000.0,61.5831,61.7843,61.5599,61.5831,1263000.0
2014-07-15 09:30:00,79.5,80.06,79.44,79.73,295500.0,61.5289,61.9623,61.4825,61.7069,295500.0
2014-07-15 09:40:00,79.74,79.99,79.73,79.82,120600.0,61.7147,61.9082,61.7069,61.7766,120600.0
2014-07-15 09:50:00,79.82,79.92,79.76,79.85,286900.0,61.7766,61.854,61.7302,61.7998,286900.0
2014-07-15 10:00:00,79.86,80.04,79.86,79.95,202600.0,61.8076,61.9469,61.8076,61.8772,202600.0
2014-07-15 10:10:00,79.94,80.06,79.73,79.84,286300.0,61.8695,61.9623,61.7069,61.7921,286300.0
2014-07-15 10:20:00,79.84,79.9,79.72,79.84,161900.0,61.7921,61.8385,61.6992,61.7921,161900.0
2014-07-15 10:30:00,79.84,79.93,79.82,79.82,110400.0,61.7921,61.8617,61.7766,61.7766,110400.0
2014-07-15 10:40:00,79.81,79.83,79.66,79.66,168000.0,61.7689,61.7843,61.6528,61.6528,168000.0
2014-07-15 10:50:00,79.65,79.87,79.64,79.86,102400.0,61.645,61.8153,61.6373,61.8076,102400.0
2014-07-15 11:00:00,79.86,79.88,79.8,79.81,66000.0,61.8076,61.823,61.7611,61.7689,66000.0
2014-07-15 11:10:00,79.8,79.91,79.8,79.84,122500.0,61.7611,61.8463,61.7611,61.7921,122500.0
2014-07-15 11:20:00,79.84,79.84,79.66,79.66,45700.0,61.7921,61.7921,61.6528,61.6528,45700.0
2014-07-15 11:30:00,79.66,79.67,79.57,79.65,48200.0,61.6528,61.6605,61.5831,61.645,48200.0
2014-07-15 11:40:00,79.67,79.68,79.61,79.65,39300.0,61.6605,61.6682,61.6141,61.645,39300.0
2014-07-15 11:50:00,79.65,79.72,79.51,79.53,105700.0,61.645,61.6992,61.5367,61.5522,105700.0
2014-07-15 12:00:00,79.53,79.59,79.47,79.52,60700.0,61.5522,61.5986,61.5057,61.5444,60700.0
2014-07-15 12:10:00,79.52,79.58,79.47,79.48,113400.0,61.5444,61.5909,61.5057,61.5135,113400.0
2014-07-15 12:20:00,79.47,79.64,79.47,79.62,101600.0,61.5057,61.6373,61.5057,61.6218,101600.0
2014-07-15 12:30:00,79.61,79.62,79.52,79.58,42400.0,61.6141,61.6218,61.5444,61.5909,42400.0
2014-07-15 12:40:00,79.57,79.63,79.56,79.62,25200.0,61.5831,61.6295,61.5754,61.6218,25200.0
2014-07-15 12:50:00,79.62,79.62,79.5,79.51,34100.0,61.6218,61.6218,61.5289,61.5367,34100.0
2014-07-15 13:00:00,79.5,79.55,79.42,79.53,59800.0,61.5289,61.5676,61.467,61.5522,59800.0
2014-07-15 13:10:00,79.53,79.65,79.5,79.63,33000.0,61.5522,61.645,61.5289,61.6295,33000.0
2014-07-15 13:20:00,79.63,79.64,79.54,79.6,41800.0,61.6295,61.6373,61.5599,61.6063,41800.0
2014-07-15 13:30:00,79.6,79.75,79.56,79.69,81800.0,61.6063,61.7224,61.5754,61.676,81800.0
2014-07-15 13:40:00,79.69,79.73,79.67,79.72,43300.0,61.676,61.7069,61.6605,61.6992,43300.0
2014-07-15 13:50:00,79.71,79.74,79.63,79.63,70900.0,61.6915,61.7147,61.6295,61.6295,70900.0
2014-07-15 14:00:00,79.63,79.87,79.63,79.82,101700.0,61.6295,61.8153,61.6295,61.7766,101700.0
2014-07-15 14:10:00,79.83,80.0,79.83,79.98,115800.0,61.7843,61.9159,61.7843,61.9004,115800.0
2014-07-15 14:20:00,79.98,79.98,79.91,79.96,70300.0,61.9004,61.9004,61.8463,61.885,70300.0
2014-07-15 14:30:00,79.96,79.97,79.85,79.85,90200.0,61.885,61.8927,61.7998,61.7998,90200.0
2014-07-15 14:40:00,79.86,79.94,79.85,79.94,72100.0,61.8076,61.8695,61.7998,61.8695,72100.0
2014-07-15 14:50:00,79.94,79.97,79.9,79.96,67300.0,61.8695,61.8927,61.8385,61.885,67300.0
2014-07-15 15:00:00,79.96,80.04,79.91,80.01,221500.0,61.885,61.9469,61.8463,61.9236,221500.0
2014-07-15 15:10:00,80.0,80.03,79.98,79.99,134800.0,61.9159,61.9391,61.9004,61.9082,134800.0
2014-07-15 15:20:00,79.99,80.06,79.97,80.03,135300.0,61.9082,61.9623,61.8927,61.9391,135300.0
2014-07-15 15:30:00,80.04,80.04,79.98,79.98,178300.0,61.9469,61.9469,61.9004,61.9004,178300.0
2014-07-15 15:40:00,79.98,79.99,79.88,79.91,386500.0,61.9004,61.9082,61.823,61.8463,386500.0
2014-07-15 15:50:00,79.91,79.91,79.85,79.88,547000.0,61.8463,61.8463,61.7998,61.823,547000.0
2014-07-16 09:30:00,80.04,80.24,79.77,79.79,359200.0,61.9469,62.1017,61.7379,61.7534,359200.0
2014-07-16 09:40:00,79.79,79.8,79.56,79.77,181600.0,61.7534,61.7611,61.5754,61.7379,181600.0
2014-07-16 09:50:00,79.77,79.81,79.45,79.53,230000.0,61.7379,61.7689,61.4902,61.5522,230000.0
2014-07-16 10:00:00,79.53,79.76,79.53,79.62,352500.0,61.5522,61.7302,61.5522,61.6218,352500.0
2014-07-16 10:10:00,79.62,79.62,79.42,79.42,279900.0,61.6218,61.6218,61.467,61.467,279900.0
2014-07-16 10:20:00,79.41,79.62,79.38,79.59,175300.0,61.4593,61.6218,61.4361,61.5986,175300.0
2014-07-16 10:30:00,79.59,79.66,79.57,79.62,146000.0,61.5986,61.6528,61.5831,61.6218,146000.0
2014-07-16 10:40:00,79.62,79.66,79.59,79.62,189400.0,61.6218,61.6528,61.5986,61.6218,189400.0
2014-07-16 10:50:00,79.62,79.63,79.51,79.52,180100.0,61.6218,61.6295,61.5367,61.5444,180100.0
2014-07-16 11:00:00,79.52,79.61,79.51,79.57,85800.0,61.5444,61.6141,61.5367,61.5831,85800.0
2014-07-16 11:10:00,79.57,79.63,79.55,79.57,98600.0,61.5831,61.6295,61.5676,61.5831,98600.0
2014-07-16 11:20:00,79.58,79.61,79.56,79.59,99100.0,61.5909,61.6141,61.5754,61.5986,99100.0
2014-07-16 11:30:00,79.59,79.62,79.51,79.51,103300.0,61.5986,61.6218,61.5367,61.5367,103300.0
2014-07-16 11:40:00,79.52,79.55,79.49,79.55,119900.0,61.5444,61.5676,61.5212,61.5676,119900.0
2014-07-16 11:50:00,79.55,79.62,79.54,79.6,65400.0,61.5676,61.6218,61.5599,61.6063,65400.0
2014-07-16 12:00:00,79.59,79.61,79.57,79.6,70400.0,61.5986,61.6141,61.5831,61.6063,70400.0
2014-07-16 12:10:00,79.6,79.61,79.58,79.59,50200.0,61.6063,61.6141,61.5909,61.5986,50200.0
2014-07-16 12:20:00,79.59,79.61,79.57,79.59,97900.0,61.5986,61.6141,61.5831,61.5986,97900.0
2014-07-16 12:30:00,79.6,79.62,79.58,79.6,84600.0,61.6063,61.6218,61.5909,61.6063,84600.0
2014-07-16 12:40:00,79.59,79.61,79.54,79.58,69000.0,61.5986,61.6141,61.5599,61.5909,69000.0
2014-07-16 12:50:00,79.59,79.61,79.55,79.55,141100.0,61.5986,61.6141,61.5676,61.5676,141100.0
2014-07-16 13:00:00,79.56,79.59,79.5,79.5,53000.0,61.5754,61.5986,61.5289,61.5289,53000.0
2014-07-16 13:10:00,79.5,79.58,79.5,79.56,70800.0,61.5289,61.5909,61.5289,61.5754,70800.0
2014-07-16 13:20:00,79.57,79.6,79.55,79.6,58700.0,61.5831,61.6063,61.5676,61.6063,58700.0
2014-07-16 13:30:00,79.6,79.61,79.55,79.6,60300.0,61.6063,61.6141,61.5676,61.6063,60300.0
2014-07-16 13:40:00,79.6,79.65,79.55,79.65,96000.0,61.6063,61.645,61.5676,61.645,96000.0
2014-07-16 13:50:00,79.65,79.75,79.65,79.72,104600.0,61.645,61.7224,61.645,61.6992,104600.0
2014-07-16 14:00:00,79.71,79.71,79.62,79.62,52300.0,61.6915,61.6915,61.6218,61.6218,52300.0
2014-07-16 14:10:00,79.62,79.66,79.57,79.57,52700.0,61.6218,61.6528,61.5831,61.5831,52700.0
2014-07-16 14:20:00,79.58,79.62,79.57,79.62,66600.0,61.5909,61.6218,61.5831,61.6218,66600.0
2014-07-16 14:30:00,79.62,79.62,79.57,79.59,96800.0,61.6218,61.6218,61.5831,61.5986,96800.0
2014-07-16 14:40:00,79.58,79.61,79.56,79.59,76600.0,61.5909,61.6141,61.5754,61.5986,76600.0
2014-07-16 14:50:00,79.59,79.63,79.57,79.6,119800.0,61.5986,61.6295,61.5831,61.6063,119800.0
2014-07-16 15:00:00,79.59,79.61,79.58,79.61,116800.0,61.5986,61.6141,61.5909,61.6141,116800.0
2014-07-16 15:10:00,79.61,79.64,79.58,79.62,171800.0,61.6141,61.6373,61.5909,61.6218,171800.0
2014-07-16 15:20:00,79.62,79.64,79.6,79.64,118100.0,61.6218,61.6373,61.6063,61.6373,118100.0
2014-07-16 15:30:00,79.64,79.71,79.62,79.7,155700.0,61.6373,61.6915,61.6218,61.6837,155700.0
2014-07-16 15:40:00,79.71,79.71,79.65,79.65,187300.0,61.6915,61.6915,61.645,61.645,187300.0
2014-07-16 15:50:00,79.66,79.73,79.65,79.68,596200.0,61.6528,61.7069,61.645,61.6682,596200.0
2014-07-17 09:30:00,79.45,79.7,79.23,79.63,249400.0,61.4902,61.6837,61.32,61.6295,249400.0
2014-07-17 09:40:00,79.64,79.69,79.49,79.5,117800.0,61.6373,61.676,61.5212,61.5289,117800.0
2014-07-17 09:50:00,79.5,79.58,79.47,79.55,93800.0,61.5289,61.5909,61.5057,61.5676,93800.0
2014-07-17 10:00:00,79.56,79.6,79.39,79.48,147800.0,61.5754,61.6063,61.4438,61.5135,147800.0
2014-07-17 10:10:00,79.49,79.51,79.44,79.46,82700.0,61.5212,61.5367,61.4825,61.498,82700.0
2014-07-17 10:20:00,79.47,79.55,79.47,79.54,106100.0,61.5057,61.5676,61.5057,61.5599,106100.0
2014-07-17 10:30:00,79.54,79.61,79.51,79.56,89700.0,61.5599,61.6141,61.5367,61.5754,89700.0
2014-07-17 10:40:00,79.56,79.74,79.53,79.71,100000.0,61.5754,61.7147,61.5522,61.6915,100000.0
2014-07-17 10:50:00,79.71,79.78,79.69,79.76,83000.0,61.6915,61.7456,61.676,61.7302,83000.0
2014-07-17 11:00:00,79.75,79.88,79.75,79.84,118500.0,61.7224,61.823,61.7224,61.7921,118500.0
2014-07-17 11:10:00,79.82,79.83,79.63,79.78,143000.0,61.7766,61.7843,61.6295,61.7456,143000.0
2014-07-17 11:20:00,79.78,79.78,79.52,79.52,104800.0,61.7456,61.7456,61.5444,61.5444,104800.0
2014-07-17 11:30:00,79.51,79.63,79.43,79.56,74700.0,61.5367,61.6295,61.4748,61.5754,74700.0
2014-07-17 11:40:00,79.59,79.62,79.48,79.59,45100.0,61.5986,61.6218,61.5135,61.5986,45100.0
2014-07-17 11:50:00,79.59,79.61,79.48,79.53,83800.0,61.5986,61.6141,61.5135,61.5522,83800.0
2014-07-17 12:00:00,79.53,79.53,79.34,79.38,83500.0,61.5522,61.5522,61.4051,61.4361,83500.0
2014-07-17 12:10:00,79.38,79.53,79.38,79.47,68100.0,61.4361,61.5522,61.4361,61.5057,68100.0
2014-07-17 12:20:00,79.46,79.46,79.37,79.45,20500.0,61.498,61.498,61.4283,61.4902,20500.0
2014-07-17 12:30:00,79.45,79.56,79.41,79.46,41800.0,61.4902,61.5754,61.4593,61.498,41800.0
2014-07-17 12:40:00,79.46,79.46,79.32,79.34,72000.0,61.498,61.498,61.3896,61.4051,72000.0
2014-07-17 12:50:00,79.35,79.38,79.32,79.36,35700.0,61.4128,61.4361,61.3896,61.4206,35700.0
2014-07-17 13:00:00,79.37,79.5,79.36,79.5,100600.0,61.4283,61.5289,61.4206,61.5289,100600.0
2014-07-17 13:10:00,79.49,79.62,79.49,79.52,50500.0,61.5212,61.6218,61.5212,61.5444,50500.0
2014-07-17 13:20:00,79.53,79.55,79.5,79.52,33400.0,61.5522,61.5676,61.5289,61.5444,33400.0
2014-07-17 13:30:00,79.53,79.56,79.43,79.43,43000.0,61.5522,61.5754,61.4748,61.4748,43000.0
2014-07-17 13:40:00,79.43,79.54,79.39,79.48,64300.0,61.4748,61.5599,61.4438,61.5135,64300.0
2014-07-17 13:50:00,79.48,79.53,79.42,79.48,55900.0,61.5135,61.5522,61.467,61.5135,55900.0
2014-07-17 14:00:00,79.48,79.56,79.44,79.54,150800.0,61.5135,61.5754,61.4825,61.5599,150800.0
2014-07-17 14:10:00,79.54,79.65,79.54,79.57,68700.0,61.5599,61.645,61.5599,61.5831,68700.0
2014-07-17 14:20:00,79.58,79.61,79.51,79.56,79900.0,61.5909,61.6141,61.5367,61.5754,79900.0
2014-07-17 14:30:00,79.55,79.65,79.53,79.64,103400.0,61.5676,61.645,61.5522,61.6373,103400.0
2014-07-17 14:40:00,79.65,79.67,79.54,79.58,90300.0,61.645,61.6605,61.5599,61.5909,90300.0
2014-07-17 14:50:00,79.58,79.65,79.5,79.59,108000.0,61.5909,61.645,61.5289,61.5986,108000.0
2014-07-17 15:00:00,79.59,79.63,79.55,79.6,162600.0,61.5986,61.6295,61.5676,61.6063,162600.0
2014-07-17 15:10:00,79.6,79.64,79.53,79.54,263700.0,61.6063,61.6373,61.5522,61.5599,263700.0
2014-07-17 15:20:00,79.54,79.64,79.53,79.6,256200.0,61.5599,61.6373,61.5522,61.6063,256200.0
2014-07-17 15:30:00,79.6,79.63,79.5,79.62,299500.0,61.6063,61.6295,61.5289,61.6218,299500.0
2014-07-17 15:40:00,79.62,79.66,79.5,79.66,460900.0,61.6218,61.6528,61.5289,61.6528,460900.0
2014-07-17 15:50:00,79.65,79.66,79.52,79.57,745300.0,61.645,61.6528,61.5444,61.5831,745300.0
2014-07-18 09:30:00,79.8,79.89,79.65,79.72,580600.0,61.7611,61.8308,61.645,61.6992,580600.0
2014-07-18 09:40:00,79.73,79.89,79.7,79.83,93300.0,61.7069,61.8308,61.6837,61.7843,93300.0
2014-07-18 09:50:00,79.82,79.86,79.6,79.7,96200.0,61.7766,61.8076,61.6063,61.6837,96200.0
2014-07-18 10:00:00,79.69,79.71,79.45,79.51,152100.0,61.676,61.6915,61.4902,61.5367,152100.0
2014-07-18 10:10:00,79.51,79.64,79.51,79.58,102900.0,61.5367,61.6373,61.5367,61.5909,102900.0
2014-07-18 10:20:00,79.58,79.61,79.49,79.55,81000.0,61.5909,61.6141,61.5212,61.5676,81000.0
2014-07-18 10:30:00,79.56,79.59,79.53,79.56,121200.0,61.5754,61.5986,61.5522,61.5754,121200.0
2014-07-18 10:40:00,79.55,79.62,79.49,79.62,164700.0,61.5676,61.6218,61.5212,61.6218,164700.0
2014-07-18 10:50:00,79.61,79.85,79.61,79.84,94700.0,61.6141,61.7998,61.6141,61.7921,94700.0
2014-07-18 11:00:00,79.85,79.95,79.84,79.93,130000.0,61.7998,61.8772,61.7921,61.8617,130000.0
2014-07-18 11:10:00,79.94,80.06,79.92,80.06,78700.0,61.8695,61.9623,61.854,61.9623,78700.0
2014-07-18 11:20:00,80.07,80.09,79.96,80.03,71200.0,61.9701,61.9856,61.885,61.9391,71200.0
2014-07-18 11:30:00,80.05,80.15,80.01,80.15,92200.0,61.9546,62.032,61.9236,62.032,92200.0
2014-07-18 11:40:00,80.15,80.28,80.13,80.28,91800.0,62.032,62.1326,62.0165,62.1326,91800.0
2014-07-18 11:50:00,80.28,80.28,80.09,80.12,49900.0,62.1326,62.1326,61.9856,62.0088,49900.0
2014-07-18 12:00:00,80.14,80.18,80.12,80.17,153700.0,62.0243,62.0552,62.0088,62.0475,153700.0
2014-07-18 12:10:00,80.16,80.19,80.08,80.09,128300.0,62.0397,62.063,61.9778,61.9856,128300.0
2014-07-18 12:20:00,80.08,80.14,80.07,80.13,75100.0,61.9778,62.0243,61.9701,62.0165,75100.0
2014-07-18 12:30:00,80.13,80.2,80.13,80.18,31800.0,62.0165,62.0707,62.0165,62.0552,31800.0
2014-07-18 12:40:00,80.19,80.2,80.15,80.16,54800.0,62.063,62.0707,62.032,62.0397,54800.0
2014-07-18 12:50:00,80.17,80.18,80.09,80.1,87600.0,62.0475,62.0552,61.9856,61.9933,87600.0
2014-07-18 13:00:00,80.1,80.1,80.03,80.06,56800.0,61.9933,61.9933,61.9391,61.9623,56800.0
2014-07-18 13:10:00,80.06,80.1,80.02,80.08,97700.0,61.9623,61.9933,61.9314,61.9778,97700.0
2014-07-18 13:20:00,80.08,80.1,80.03,80.05,36100.0,61.9778,61.9933,61.9391,61.9546,36100.0
2014-07-18 13:30:00,80.05,80.1,80.02,80.09,51700.0,61.9546,61.9933,61.9314,61.9856,51700.0
2014-07-18 13:40:00,80.09,80.16,80.08,80.11,117700.0,61.9856,62.0397,61.9778,62.001,117700.0
2014-07-18 13:50:00,80.12,80.17,80.11,80.16,71400.0,62.0088,62.0475,62.001,62.0397,71400.0
2014-07-18 14:00:00,80.16,80.18,80.09,80.11,72400.0,62.0397,62.0552,61.9856,62.001,72400.0
2014-07-18 14:10:00,80.12,80.2,80.11,80.2,75900.0,62.0088,62.0707,62.001,62.0707,75900.0
2014-07-18 14:20:00,80.2,80.25,80.19,80.21,164400.0,62.0707,62.1094,62.063,62.0784,164400.0
2014-07-18 14:30:00,80.21,80.21,80.1,80.13,101000.0,62.0784,62.0784,61.9933,62.0165,101000.0
2014-07-18 14:40:00,80.12,80.16,80.12,80.13,54600.0,62.0088,62.0397,62.0088,62.0165,54600.0
2014-07-18 14:50:00,80.14,80.19,80.13,80.17,56300.0,62.0243,62.063,62.0165,62.0475,56300.0
2014-07-18 15:00:00,80.16,80.25,80.15,80.25,142300.0,62.0397,62.1094,62.032,62.1094,142300.0
2014-07-18 15:10:00,80.25,80.25,80.16,80.23,110500.0,62.1094,62.1094,62.0397,62.0939,110500.0
2014-07-18 15:20:00,80.22,80.23,80.18,80.19,111000.0,62.0862,62.0939,62.0552,62.063,111000.0
2014-07-18 15:30:00,80.18,80.21,80.11,80.13,152000.0,62.0552,62.0784,62.001,62.0165,152000.0
2014-07-18 15:40:00,80.13,80.13,80.04,80.08,255000.0,62.0165,62.0165,61.9469,61.9778,255000.0
2014-07-18 15:50:00,80.08,80.11,80.05,80.08,413200.0,61.9778,62.001,61.9546,61.9778,413200.0
2014-07-21 09:30:00,80.01,80.03,79.84,79.89,215100.0,61.9236,61.9391,61.7921,61.8308,215100.0
2014-07-21 09:40:00,79.88,79.88,79.71,79.77,162100.0,61.823,61.823,61.6915,61.7379,162100.0
2014-07-21 09:50:00,79.77,79.99,79.74,79.87,119600.0,61.7379,61.9082,61.7147,61.8153,119600.0
2014-07-21 10:00:00,79.87,79.88,79.72,79.76,177600.0,61.8153,61.823,61.6992,61.7302,177600.0
2014-07-21 10:10:00,79.77,79.83,79.71,79.75,159800.0,61.7379,61.7843,61.6915,61.7224,159800.0
2014-07-21 10:20:00,79.74,79.78,79.66,79.7,142000.0,61.7147,61.7456,61.6528,61.6837,142000.0
2014-07-21 10:30:00,79.7,79.71,79.61,79.64,108200.0,61.6837,61.6915,61.6141,61.6373,108200.0
2014-07-21 10:40:00,79.62,79.62,79.53,79.6,80800.0,61.6218,61.6218,61.5522,61.6063,80800.0
2014-07-21 10:50:00,79.6,79.6,79.55,79.58,80700.0,61.6063,61.6063,61.5676,61.5909,80700.0
2014-07-21 11:00:00,79.58,79.62,79.54,79.6,106500.0,61.5909,61.6218,61.5599,61.6063,106500.0
2014-07-21 11:10:00,79.6,79.61,79.55,79.58,112900.0,61.6063,61.6141,61.5676,61.5909,112900.0
2014-07-21 11:20:00,79.58,79.64,79.56,79.64,110100.0,61.5909,61.6373,61.5754,61.6373,110100.0
2014-07-21 11:30:00,79.64,79.64,79.56,79.6,62500.0,61.6373,61.6373,61.5754,61.6063,62500.0
2014-07-21 11:40:00,79.61,79.62,79.56,79.59,77200.0,61.6141,61.6218,61.5754,61.5986,77200.0
2014-07-21 11:50:00,79.59,79.7,79.56,79.7,104000.0,61.5986,61.6837,61.5754,61.6837,104000.0
2014-07-21 12:00:00,79.7,79.74,79.67,79.71,53400.0,61.6837,61.7147,61.6605,61.6915,53400.0
2014-07-21 12:10:00,79.71,79.81,79.7,79.75,67300.0,61.6915,61.7689,61.6837,61.7224,67300.0
2014-07-21 12:20:00,79.75,79.76,79.69,79.73,77800.0,61.7224,61.7302,61.676,61.7069,77800.0
2014-07-21 12:30:00,79.72,79.82,79.72,79.8,75300.0,61.6992,61.7766,61.6992,61.7611,75300.0
2014-07-21 12:40:00,79.81,79.81,79.75,79.77,70100.0,61.7689,61.7689,61.7224,61.7379,70100.0
2014-07-21 12:50:00,79.76,79.77,79.66,79.69,57700.0,61.7302,61.7379,61.6528,61.676,57700.0
2014-07-21 13:00:00,79.68,79.75,79.65,79.75,58100.0,61.6682,61.7224,61.645,61.7224,58100.0
2014-07-21 13:10:00,79.75,79.83,79.75,79.77,115900.0,61.7224,61.7843,61.7224,61.7379,115900.0
2014-07-21 13:20:00,79.78,79.82,79.76,79.81,93800.0,61.7456,61.7766,61.7302,61.7689,93800.0
2014-07-21 13:30:00,79.81,79.84,79.77,79.82,99300.0,61.7689,61.7921,61.7379,61.7766,99300.0
2014-07-21 13:40:00,79.83,79.89,79.81,79.85,45900.0,61.7843,61.8308,61.7689,61.7998,45900.0
2014-07-21 13:50:00,79.85,79.87,79.81,79.85,42800.0,61.7998,61.8153,61.7689,61.7998,42800.0
2014-07-21 14:00:00,79.84,79.86,79.8,79.83,38700.0,61.7921,61.8076,61.7611,61.7843,38700.0
2014-07-21 14:10:00,79.82,79.82,79.67,79.72,46900.0,61.7766,61.7766,61.6605,61.6992,46900.0
2014-07-21 14:20:00,79.72,79.75,79.67,79.73,84300.0,61.6992,61.7224,61.6605,61.7069,84300.0
2014-07-21 14:30:00,79.73,79.74,79.69,79.72,70400.0,61.7069,61.7147,61.676,61.6992,70400.0
2014-07-21 14:40:00,79.72,79.76,79.7,79.71,76600.0,61.6992,61.7302,61.6837,61.6915,76600.0
2014-07-21 14:50:00,79.72,79.77,79.7,79.73,43200.0,61.6992,61.7379,61.6837,61.7069,43200.0
2014-07-21 15:00:00,79.73,79.74,79.69,79.72,62700.0,61.7069,61.7147,61.676,61.6992,62700.0
2014-07-21 15:10:00,79.72,79.78,79.69,79.77,94500.0,61.6992,61.7456,61.676,61.7379,94500.0
2014-07-21 15:20:00,79.77,79.84,79.74,79.78,115900.0,61.7379,61.7921,61.7147,61.7456,115900.0
2014-07-21 15:30:00,79.79,79.8,79.75,79.77,60300.0,61.7534,61.7611,61.7224,61.7379,60300.0
2014-07-21 15:40:00,79.77,79.77,79.73,79.73,72300.0,61.7379,61.7379,61.7069,61.7069,72300.0
2014-07-21 15:50:00,79.73,79.76,79.68,79.71,207000.0,61.7069,61.7302,61.6682,61.6915,207000.0
2014-07-22 09:30:00,80.36,80.52,80.31,80.38,401500.0,62.1945,62.3184,62.1558,62.21,401500.0
2014-07-22 09:40:00,80.39,80.44,80.2,80.31,173700.0,62.2178,62.2564,62.0707,62.1558,173700.0
2014-07-22 09:50:00,80.31,80.48,80.31,80.4,191000.0,62.1558,62.2874,62.1558,62.2255,191000.0
2014-07-22 10:00:00,80.38,80.58,80.38,80.56,196600.0,62.21,62.3648,62.21,62.3493,196600.0
2014-07-22 10:10:00,80.56,80.56,80.48,80.54,173500.0,62.3493,62.3493,62.2874,62.3338,173500.0
2014-07-22 10:20:00,80.54,80.66,80.52,80.63,195800.0,62.3338,62.4267,62.3184,62.4035,195800.0
2014-07-22 10:30:00,80.64,80.72,80.59,80.7,163900.0,62.4112,62.4732,62.3725,62.4577,163900.0
2014-07-22 10:40:00,80.7,80.71,80.67,80.71,100300.0,62.4577,62.4654,62.4345,62.4654,100300.0
2014-07-22 10:50:00,80.71,80.71,80.61,80.64,130400.0,62.4654,62.4654,62.388,62.4112,130400.0
2014-07-22 11:00:00,80.65,80.71,80.58,80.59,155300.0,62.419,62.4654,62.3648,62.3725,155300.0
2014-07-22 11:10:00,80.6,80.66,80.58,80.59,147600.0,62.3803,62.4267,62.3648,62.3725,147600.0
2014-07-22 11:20:00,80.59,80.69,80.59,80.67,259200.0,62.3725,62.4499,62.3725,62.4345,259200.0
2014-07-22 11:30:00,80.67,80.68,80.64,80.66,70500.0,62.4345,62.4422,62.4112,62.4267,70500.0
2014-07-22 11:40:00,80.67,80.72,80.66,80.7,80400.0,62.4345,62.4732,62.4267,62.4577,80400.0
2014-07-22 11:50:00,80.7,80.75,80.7,80.75,100600.0,62.4577,62.4964,62.4577,62.4964,100600.0
2014-07-22 12:00:00,80.75,80.75,80.71,80.72,129300.0,62.4964,62.4964,62.4654,62.4732,129300.0
2014-07-22 12:10:00,80.71,80.73,80.61,80.63,99900.0,62.4654,62.4809,62.388,62.4035,99900.0
2014-07-22 12:20:00,80.62,80.67,80.61,80.64,96300.0,62.3958,62.4345,62.388,62.4112,96300.0
2014-07-22 12:30:00,80.64,80.67,80.62,80.64,66400.0,62.4112,62.4345,62.3958,62.4112,66400.0
2014-07-22 12:40:00,80.64,80.66,80.6,80.65,147800.0,62.4112,62.4267,62.3803,62.419,147800.0
2014-07-22 12:50:00,80.64,80.66,80.61,80.64,83500.0,62.4112,62.4267,62.388,62.4112,83500.0
2014-07-22 13:00:00,80.64,80.66,80.62,80.66,60600.0,62.4112,62.4267,62.3958,62.4267,60600.0
2014-07-22 13:10:00,80.66,80.72,80.64,80.7,91600.0,62.4267,62.4732,62.4112,62.4577,91600.0
2014-07-22 13:20:00,80.69,80.73,80.69,80.73,55500.0,62.4499,62.4809,62.4499,62.4809,55500.0
2014-07-22 13:30:00,80.73,80.74,80.66,80.66,56900.0,62.4809,62.4886,62.4267,62.4267,56900.0
2014-07-22 13:40:00,80.67,80.71,80.62,80.67,68200.0,62.4345,62.4654,62.3958,62.4345,68200.0
2014-07-22 13:50:00,80.67,80.68,80.62,80.64,61600.0,62.4345,62.4422,62.3958,62.4112,61600.0
2014-07-22 14:00:00,80.63,80.68,80.62,80.68,53700.0,62.4035,62.4422,62.3958,62.4422,53700.0
2014-07-22 14:10:00,80.66,80.68,80.62,80.67,108900.0,62.4267,62.4422,62.3958,62.4345,108900.0
2014-07-22 14:20:00,80.67,80.71,80.66,80.68,117400.0,62.4345,62.4654,62.4267,62.4422,117400.0
2014-07-22 14:30:00,80.69,80.7,80.65,80.68,83300.0,62.4499,62.4577,62.419,62.4422,83300.0
2014-07-22 14:40:00,80.69,80.69,80.63,80.65,193700.0,62.4499,62.4499,62.4035,62.419,193700.0
2014-07-22 14:50:00,80.65,80.66,80.55,80.61,342600.0,62.419,62.4267,62.3416,62.388,342600.0
2014-07-22 15:00:00,80.6,80.63,80.58,80.59,173600.0,62.3803,62.4035,62.3648,62.3725,173600.0
2014-07-22 15:10:00,80.59,80.62,80.54,80.55,172300.0,62.3725,62.3958,62.3338,62.3416,172300.0
2014-07-22 15:20:00,80.56,80.61,80.54,80.59,81700.0,62.3493,62.388,62.3338,62.3725,81700.0
2014-07-22 15:30:00,80.59,80.62,80.52,80.52,113500.0,62.3725,62.3958,62.3184,62.3184,113500.0
2014-07-22 15:40:00,80.53,80.59,80.51,80.52,125300.0,62.3261,62.3725,62.3106,62.3184,125300.0
2014-07-22 15:50:00,80.51,80.54,80.47,80.54,415700.0,62.3106,62.3338,62.2797,62.3338,415700.0
2014-07-23 09:30:00,80.46,80.46,80.21,80.4,264300.0,62.2719,62.2719,62.0784,62.2255,264300.0
2014-07-23 09:40:00,80.4,80.42,80.23,80.38,176900.0,62.2255,62.241,62.0939,62.21,176900.0
2014-07-23 09:50:00,80.37,80.45,80.34,80.36,67100.0,62.2023,62.2642,62.1791,62.1945,67100.0
2014-07-23 10:00:00,80.36,80.44,80.32,80.42,71800.0,62.1945,62.2564,62.1636,62.241,71800.0
2014-07-23 10:10:00,80.42,80.49,80.38,80.42,64300.0,62.241,62.2951,62.21,62.241,64300.0
2014-07-23 10:20:00,80.42,80.64,80.41,80.63,112600.0,62.241,62.4112,62.2332,62.4035,112600.0
2014-07-23 10:30:00,80.63,80.79,80.63,80.76,90900.0,62.4035,62.5273,62.4035,62.5041,90900.0
2014-07-23 10:40:00,80.76,80.82,80.73,80.79,91600.0,62.5041,62.5505,62.4809,62.5273,91600.0
2014-07-23 10:50:00,80.79,80.83,80.78,80.82,73600.0,62.5273,62.5583,62.5196,62.5505,73600.0
2014-07-23 11:00:00,80.81,80.88,80.78,80.81,84400.0,62.5428,62.597,62.5196,62.5428,84400.0
2014-07-23 11:10:00,80.82,80.91,80.81,80.83,102500.0,62.5505,62.6202,62.5428,62.5583,102500.0
2014-07-23 11:20:00,80.83,80.9,80.82,80.88,32100.0,62.5583,62.6125,62.5505,62.597,32100.0
2014-07-23 11:30:00,80.88,80.92,80.87,80.9,38700.0,62.597,62.6279,62.5892,62.6125,38700.0
2014-07-23 11:40:00,80.9,80.94,80.88,80.9,53900.0,62.6125,62.6434,62.597,62.6125,53900.0
2014-07-23 11:50:00,80.89,80.98,80.88,80.94,84500.0,62.6047,62.6744,62.597,62.6434,84500.0
2014-07-23 12:00:00,80.95,80.96,80.9,80.9,60800.0,62.6512,62.6589,62.6125,62.6125,60800.0
2014-07-23 12:10:00,80.9,80.94,80.88,80.9,76200.0,62.6125,62.6434,62.597,62.6125,76200.0
2014-07-23 12:20:00,80.91,80.94,80.88,80.93,81200.0,62.6202,62.6434,62.597,62.6357,81200.0
2014-07-23 12:30:00,80.93,80.93,80.87,80.9,100300.0,62.6357,62.6357,62.5892,62.6125,100300.0
2014-07-23 12:40:00,80.9,80.93,80.88,80.89,43000.0,62.6125,62.6357,62.597,62.6047,43000.0
2014-07-23 12:50:00,80.89,80.94,80.87,80.92,44000.0,62.6047,62.6434,62.5892,62.6279,44000.0
2014-07-23 13:00:00,80.91,80.95,80.89,80.91,34200.0,62.6202,62.6512,62.6047,62.6202,34200.0
2014-07-23 13:10:00,80.9,80.97,80.89,80.96,42700.0,62.6125,62.6666,62.6047,62.6589,42700.0
2014-07-23 13:20:00,80.96,80.97,80.89,80.9,41400.0,62.6589,62.6666,62.6047,62.6125,41400.0
2014-07-23 13:30:00,80.9,80.94,80.89,80.91,70900.0,62.6125,62.6434,62.6047,62.6202,70900.0
2014-07-23 13:40:00,80.91,80.99,80.9,80.98,47600.0,62.6202,62.6821,62.6125,62.6744,47600.0
2014-07-23 13:50:00,80.99,81.02,80.96,81.02,51600.0,62.6821,62.7053,62.6589,62.7053,51600.0
2014-07-23 14:00:00,81.02,81.07,81.0,81.05,42700.0,62.7053,62.744,62.6899,62.7286,42700.0
2014-07-23 14:10:00,81.04,81.09,81.03,81.07,66100.0,62.7208,62.7595,62.7131,62.744,66100.0
2014-07-23 14:20:00,81.07,81.08,81.01,81.02,44800.0,62.744,62.7518,62.6976,62.7053,44800.0
2014-07-23 14:30:00,81.02,81.04,81.0,81.02,36300.0,62.7053,62.7208,62.6899,62.7053,36300.0
2014-07-23 14:40:00,81.02,81.04,80.98,80.99,77200.0,62.7053,62.7208,62.6744,62.6821,77200.0
2014-07-23 14:50:00,80.99,81.06,80.99,81.06,54200.0,62.6821,62.7363,62.6821,62.7363,54200.0
2014-07-23 15:00:00,81.06,81.08,81.01,81.02,61900.0,62.7363,62.7518,62.6976,62.7053,61900.0
2014-07-23 15:10:00,81.02,81.04,81.0,81.02,41600.0,62.7053,62.7208,62.6899,62.7053,41600.0
2014-07-23 15:20:00,81.01,81.06,81.01,81.04,95000.0,62.6976,62.7363,62.6976,62.7208,95000.0
2014-07-23 15:30:00,81.04,81.06,81.0,81.06,67300.0,62.7208,62.7363,62.6899,62.7363,67300.0
2014-07-23 15:40:00,81.06,81.08,81.02,81.04,117400.0,62.7363,62.7518,62.7053,62.7208,117400.0
2014-07-23 15:50:00,81.03,81.07,81.0,81.02,258500.0,62.7131,62.744,62.6899,62.7053,258500.0
2014-07-24 09:30:00,81.19,81.41,81.17,81.32,207900.0,62.8369,63.0072,62.8214,62.9375,207900.0
2014-07-24 09:40:00,81.35,81.54,81.35,81.47,130500.0,62.9607,63.1078,62.9607,63.0536,130500.0
2014-07-24 09:50:00,81.47,81.52,81.2,81.22,185500.0,63.0536,63.0923,62.8446,62.8601,185500.0
2014-07-24 10:00:00,81.21,81.32,81.0,81.29,368500.0,62.8524,62.9375,62.6899,62.9143,368500.0
2014-07-24 10:10:00,81.28,81.28,81.11,81.21,174300.0,62.9066,62.9066,62.775,62.8524,174300.0
2014-07-24 10:20:00,81.2,81.27,81.12,81.27,183600.0,62.8446,62.8988,62.7827,62.8988,183600.0
2014-07-24 10:30:00,81.27,81.27,81.12,81.12,102200.0,62.8988,62.8988,62.7827,62.7827,102200.0
2014-07-24 10:40:00,81.12,81.16,81.03,81.1,230000.0,62.7827,62.8137,62.7131,62.7673,230000.0
2014-07-24 10:50:00,81.09,81.14,80.89,81.09,64000.0,62.7595,62.7982,62.6047,62.7595,64000.0
2014-07-24 11:00:00,81.08,81.12,80.98,81.11,58600.0,62.7518,62.7827,62.6744,62.775,58600.0
2014-07-24 11:10:00,81.11,81.17,81.05,81.07,46900.0,62.775,62.8214,62.7286,62.744,46900.0
2014-07-24 11:20:00,81.07,81.16,81.06,81.13,39800.0,62.744,62.8137,62.7363,62.7905,39800.0
2014-07-24 11:30:00,81.12,81.15,81.04,81.06,88400.0,62.7827,62.806,62.7208,62.7363,88400.0
2014-07-24 11:40:00,81.06,81.17,81.06,81.13,46700.0,62.7363,62.8214,62.7363,62.7905,46700.0
2014-07-24 11:50:00,81.12,81.17,81.09,81.1,47100.0,62.7827,62.8214,62.7595,62.7673,47100.0
2014-07-24 12:00:00,81.1,81.15,81.09,81.14,35100.0,62.7673,62.806,62.7595,62.7982,35100.0
2014-07-24 12:10:00,81.13,81.13,81.09,81.11,62600.0,62.7905,62.7905,62.7595,62.775,62600.0
2014-07-24 12:20:00,81.11,81.23,81.1,81.21,98000.0,62.775,62.8679,62.7673,62.8524,98000.0
2014-07-24 12:30:00,81.22,81.25,81.17,81.2,80900.0,62.8601,62.8833,62.8214,62.8446,80900.0
2014-07-24 12:40:00,81.19,81.24,81.18,81.19,62000.0,62.8369,62.8756,62.8292,62.8369,62000.0
2014-07-24 12:50:00,81.18,81.23,81.18,81.21,31300.0,62.8292,62.8679,62.8292,62.8524,31300.0
2014-07-24 13:00:00,81.2,81.23,81.18,81.22,69900.0,62.8446,62.8679,62.8292,62.8601,69900.0
2014-07-24 13:10:00,81.21,81.22,81.18,81.21,73100.0,62.8524,62.8601,62.8292,62.8524,73100.0
2014-07-24 13:20:00,81.21,81.27,81.19,81.21,45600.0,62.8524,62.8988,62.8369,62.8524,45600.0
2014-07-24 13:30:00,81.21,81.25,81.15,81.22,56400.0,62.8524,62.8833,62.806,62.8601,56400.0
2014-07-24 13:40:00,81.21,81.21,81.19,81.2,53000.0,62.8524,62.8524,62.8369,62.8446,53000.0
2014-07-24 13:50:00,81.21,81.25,81.18,81.19,75400.0,62.8524,62.8833,62.8292,62.8369,75400.0
2014-07-24 14:00:00,81.18,81.21,81.15,81.16,53800.0,62.8292,62.8524,62.806,62.8137,53800.0
2014-07-24 14:10:00,81.15,81.15,81.02,81.03,70600.0,62.806,62.806,62.7053,62.7131,70600.0
2014-07-24 14:20:00,81.04,81.19,81.01,81.17,52900.0,62.7208,62.8369,62.6976,62.8214,52900.0
2014-07-24 14:30:00,81.17,81.19,81.1,81.16,67400.0,62.8214,62.8369,62.7673,62.8137,67400.0
2014-07-24 14:40:00,81.16,81.2,81.14,81.15,57600.0,62.8137,62.8446,62.7982,62.806,57600.0
2014-07-24 14:50:00,81.16,81.22,81.14,81.15,45600.0,62.8137,62.8601,62.7982,62.806,45600.0
2014-07-24 15:00:00,81.14,81.2,81.12,81.16,70200.0,62.7982,62.8446,62.7827,62.8137,70200.0
2014-07-24 15:10:00,81.16,81.21,81.14,81.19,65400.0,62.8137,62.8524,62.7982,62.8369,65400.0
2014-07-24 15:20:00,81.19,81.23,81.16,81.18,84400.0,62.8369,62.8679,62.8137,62.8292,84400.0
2014-07-24 15:30:00,81.18,81.29,81.17,81.25,87500.0,62.8292,62.9143,62.8214,62.8833,87500.0
2014-07-24 15:40:00,81.25,81.3,81.25,81.27,206400.0,62.8833,62.922,62.8833,62.8988,206400.0
2014-07-24 15:50:00,81.27,81.31,81.2,81.21,262200.0,62.8988,62.9298,62.8446,62.8524,262200.0
2014-07-25 09:30:00,81.1,81.3,81.03,81.12,180100.0,62.7673,62.922,62.7131,62.7827,180100.0
2014-07-25 09:40:00,81.12,81.14,80.92,81.13,185900.0,62.7827,62.7982,62.6279,62.7905,185900.0
2014-07-25 09:50:00,81.15,81.22,80.96,81.09,65900.0,62.806,62.8601,62.6589,62.7595,65900.0
2014-07-25 10:00:00,81.09,81.11,80.98,81.02,72200.0,62.7595,62.775,62.6744,62.7053,72200.0
2014-07-25 10:10:00,81.03,81.03,80.92,80.99,47000.0,62.7131,62.7131,62.6279,62.6821,47000.0
2014-07-25 10:20:00,80.98,81.12,80.98,81.08,55800.0,62.6744,62.7827,62.6744,62.7518,55800.0
2014-07-25 10:30:00,81.07,81.09,81.01,81.03,62100.0,62.744,62.7595,62.6976,62.7131,62100.0
2014-07-25 10:40:00,81.03,81.03,80.94,81.03,34500.0,62.7131,62.7131,62.6434,62.7131,34500.0
2014-07-25 10:50:00,81.05,81.06,80.96,81.0,60700.0,62.7286,62.7363,62.6589,62.6899,60700.0
2014-07-25 11:00:00,81.01,81.07,80.92,81.05,131200.0,62.6976,62.744,62.6279,62.7286,131200.0
2014-07-25 11:10:00,81.02,81.04,80.95,80.98,64300.0,62.7053,62.7208,62.6512,62.6744,64300.0
2014-07-25 11:20:00,80.97,81.05,80.9,81.02,56000.0,62.6666,62.7286,62.6125,62.7053,56000.0
2014-07-25 11:30:00,81.01,81.06,80.98,80.99,154400.0,62.6976,62.7363,62.6744,62.6821,154400.0
2014-07-25 11:40:00,80.99,81.04,80.98,80.99,80900.0,62.6821,62.7208,62.6744,62.6821,80900.0
2014-07-25 11:50:00,80.99,81.04,80.99,81.01,91800.0,62.6821,62.7208,62.6821,62.6976,91800.0
2014-07-25 12:00:00,81.0,81.07,81.0,81.05,31900.0,62.6899,62.744,62.6899,62.7286,31900.0
2014-07-25 12:10:00,81.06,81.07,80.99,81.03,66900.0,62.7363,62.744,62.6821,62.7131,66900.0
2014-07-25 12:20:00,81.03,81.05,80.98,80.99,48500.0,62.7131,62.7286,62.6744,62.6821,48500.0
2014-07-25 12:30:00,81.0,81.04,80.97,80.98,37700.0,62.6899,62.7208,62.6666,62.6744,37700.0
2014-07-25 12:40:00,80.98,81.02,80.95,80.97,31700.0,62.6744,62.7053,62.6512,62.6666,31700.0
2014-07-25 12:50:00,80.96,81.0,80.96,80.99,27000.0,62.6589,62.6899,62.6589,62.6821,27000.0
2014-07-25 13:00:00,81.0,81.0,80.97,80.99,41000.0,62.6899,62.6899,62.6666,62.6821,41000.0
2014-07-25 13:10:00,81.0,81.01,80.98,80.99,80600.0,62.6899,62.6976,62.6744,62.6821,80600.0
2014-07-25 13:20:00,81.0,81.02,80.96,80.98,64700.0,62.6899,62.7053,62.6589,62.6744,64700.0
2014-07-25 13:30:00,80.98,80.98,80.9,80.92,38200.0,62.6744,62.6744,62.6125,62.6279,38200.0
2014-07-25 13:40:00,80.92,80.94,80.89,80.91,53400.0,62.6279,62.6434,62.6047,62.6202,53400.0
2014-07-25 13:50:00,80.91,80.95,80.89,80.9,52800.0,62.6202,62.6512,62.6047,62.6125,52800.0
2014-07-25 14:00:00,80.9,80.95,80.89,80.95,88400.0,62.6125,62.6512,62.6047,62.6512,88400.0
2014-07-25 14:10:00,80.95,80.99,80.94,80.97,47700.0,62.6512,62.6821,62.6434,62.6666,47700.0
2014-07-25 14:20:00,80.98,81.09,80.97,81.05,71500.0,62.6744,62.7595,62.6666,62.7286,71500.0
2014-07-25 14:30:00,81.05,81.05,80.95,80.95,33700.0,62.7286,62.7286,62.6512,62.6512,33700.0
2014-07-25 14:40:00,80.96,81.0,80.95,80.99,43200.0,62.6589,62.6899,62.6512,62.6821,43200.0
2014-07-25 14:50:00,80.99,81.06,80.98,81.04,120900.0,62.6821,62.7363,62.6744,62.7208,120900.0
2014-07-25 15:00:00,81.04,81.07,80.99,81.02,116200.0,62.7208,62.744,62.6821,62.7053,116200.0
2014-07-25 15:10:00,81.02,81.05,80.98,81.02,124700.0,62.7053,62.7286,62.6744,62.7053,124700.0
2014-07-25 15:20:00,80.99,81.03,80.96,80.98,82400.0,62.6821,62.7131,62.6589,62.6744,82400.0
2014-07-25 15:30:00,80.98,81.0,80.95,80.98,106000.0,62.6744,62.6899,62.6512,62.6744,106000.0
2014-07-25 15:40:00,80.98,81.02,80.97,81.02,195800.0,62.6744,62.7053,62.6666,62.7053,195800.0
2014-07-25 15:50:00,81.01,81.08,80.97,81.05,410300.0,62.6976,62.7518,62.6666,62.7286,410300.0
2014-07-28 09:30:00,81.2,81.34,80.97,81.0,143800.0,62.8446,62.953,62.6666,62.6899,143800.0
2014-07-28 09:40:00,81.0,81.07,80.93,80.95,65000.0,62.6899,62.744,62.6357,62.6512,65000.0
2014-07-28 09:50:00,80.94,81.02,80.84,80.89,91000.0,62.6434,62.7053,62.566,62.6047,91000.0
2014-07-28 10:00:00,80.88,80.88,80.66,80.78,121100.0,62.597,62.597,62.4267,62.5196,121100.0
2014-07-28 10:10:00,80.77,80.87,80.71,80.71,65700.0,62.5119,62.5892,62.4654,62.4654,65700.0
2014-07-28 10:20:00,80.71,80.89,80.66,80.85,97000.0,62.4654,62.6047,62.4267,62.5738,97000.0
2014-07-28 10:30:00,80.85,80.89,80.73,80.89,73000.0,62.5738,62.6047,62.4809,62.6047,73000.0
2014-07-28 10:40:00,80.89,81.03,80.88,80.98,77700.0,62.6047,62.7131,62.597,62.6744,77700.0
2014-07-28 10:50:00,80.98,81.04,80.95,80.95,55800.0,62.6744,62.7208,62.6512,62.6512,55800.0
2014-07-28 11:00:00,80.96,81.09,80.95,81.04,55000.0,62.6589,62.7595,62.6512,62.7208,55000.0
2014-07-28 11:10:00,81.05,81.11,81.01,81.02,50100.0,62.7286,62.775,62.6976,62.7053,50100.0
2014-07-28 11:20:00,81.03,81.1,81.01,81.09,59500.0,62.7131,62.7673,62.6976,62.7595,59500.0
2014-07-28 11:30:00,81.09,81.16,81.05,81.14,49800.0,62.7595,62.8137,62.7286,62.7982,49800.0
2014-07-28 11:40:00,81.14,81.17,81.04,81.04,61900.0,62.7982,62.8214,62.7208,62.7208,61900.0
2014-07-28 11:50:00,81.04,81.08,81.02,81.06,56800.0,62.7208,62.7518,62.7053,62.7363,56800.0
2014-07-28 12:00:00,81.06,81.08,80.94,80.95,44200.0,62.7363,62.7518,62.6434,62.6512,44200.0
2014-07-28 12:10:00,80.95,80.98,80.89,80.97,62700.0,62.6512,62.6744,62.6047,62.6666,62700.0
2014-07-28 12:20:00,80.97,80.99,80.93,80.97,35000.0,62.6666,62.6821,62.6357,62.6666,35000.0
2014-07-28 12:30:00,80.96,80.99,80.96,80.97,31700.0,62.6589,62.6821,62.6589,62.6666,31700.0
2014-07-28 12:40:00,80.97,80.98,80.93,80.98,52500.0,62.6666,62.6744,62.6357,62.6744,52500.0
2014-07-28 12:50:00,80.97,81.04,80.94,81.02,37500.0,62.6666,62.7208,62.6434,62.7053,37500.0
2014-07-28 13:00:00,81.01,81.03,80.97,81.01,28700.0,62.6976,62.7131,62.6666,62.6976,28700.0
2014-07-28 13:10:00,81.01,81.06,81.01,81.06,25200.0,62.6976,62.7363,62.6976,62.7363,25200.0
2014-07-28 13:20:00,81.04,81.1,81.02,81.09,37900.0,62.7208,62.7673,62.7053,62.7595,37900.0
2014-07-28 13:30:00,81.1,81.29,81.07,81.28,108500.0,62.7673,62.9143,62.744,62.9066,108500.0
2014-07-28 13:40:00,81.28,81.33,81.23,81.23,105400.0,62.9066,62.9453,62.8679,62.8679,105400.0
2014-07-28 13:50:00,81.23,81.32,81.2,81.32,74500.0,62.8679,62.9375,62.8446,62.9375,74500.0
2014-07-28 14:00:00,81.3,81.31,81.24,81.3,55600.0,62.922,62.9298,62.8756,62.922,55600.0
2014-07-28 14:10:00,81.3,81.32,81.14,81.15,63900.0,62.922,62.9375,62.7982,62.806,63900.0
2014-07-28 14:20:00,81.15,81.18,81.09,81.09,31000.0,62.806,62.8292,62.7595,62.7595,31000.0
2014-07-28 14:30:00,81.09,81.11,81.01,81.02,26400.0,62.7595,62.775,62.6976,62.7053,26400.0
2014-07-28 14:40:00,81.02,81.03,80.98,80.99,152500.0,62.7053,62.7131,62.6744,62.6821,152500.0
2014-07-28 14:50:00,81.01,81.09,81.0,81.05,84500.0,62.6976,62.7595,62.6899,62.7286,84500.0
2014-07-28 15:00:00,81.05,81.09,81.0,81.07,59100.0,62.7286,62.7595,62.6899,62.744,59100.0
2014-07-28 15:10:00,81.07,81.09,81.0,81.02,57200.0,62.744,62.7595,62.6899,62.7053,57200.0
2014-07-28 15:20:00,81.02,81.08,81.01,81.05,46700.0,62.7053,62.7518,62.6976,62.7286,46700.0
2014-07-28 15:30:00,81.05,81.12,81.05,81.09,84600.0,62.7286,62.7827,62.7286,62.7595,84600.0
2014-07-28 15:40:00,81.08,81.11,81.04,81.05,166000.0,62.7518,62.775,62.7208,62.7286,166000.0
2014-07-28 15:50:00,81.05,81.12,81.0,81.06,281900.0,62.7286,62.7827,62.6899,62.7363,281900.0
2014-07-29 09:30:00,81.21,81.22,80.89,81.1,185000.0,62.8524,62.8601,62.6047,62.7673,185000.0
2014-07-29 09:40:00,81.14,81.36,81.11,81.21,170100.0,62.7982,62.9685,62.775,62.8524,170100.0
2014-07-29 09:50:00,81.2,81.42,81.19,81.42,97300.0,62.8446,63.0149,62.8369,63.0149,97300.0
2014-07-29 10:00:00,81.42,81.62,81.4,81.6,202600.0,63.0149,63.1697,62.9994,63.1542,202600.0
2014-07-29 10:10:00,81.59,81.61,81.51,81.56,124500.0,63.1465,63.162,63.0846,63.1233,124500.0
2014-07-29 10:20:00,81.56,81.62,81.52,81.59,50100.0,63.1233,63.1697,63.0923,63.1465,50100.0
2014-07-29 10:30:00,81.6,81.63,81.56,81.61,62300.0,63.1542,63.1774,63.1233,63.162,62300.0
2014-07-29 10:40:00,81.61,81.81,81.59,81.69,142800.0,63.162,63.3168,63.1465,63.2239,142800.0
2014-07-29 10:50:00,81.7,81.72,81.57,81.72,53500.0,63.2316,63.2471,63.131,63.2471,53500.0
2014-07-29 11:00:00,81.71,81.71,81.45,81.48,73900.0,63.2394,63.2394,63.0381,63.0614,73900.0
2014-07-29 11:10:00,81.49,81.54,81.46,81.52,117100.0,63.0691,63.1078,63.0459,63.0923,117100.0
2014-07-29 11:20:00,81.52,81.53,81.39,81.46,59400.0,63.0923,63.1001,62.9917,63.0459,59400.0
2014-07-29 11:30:00,81.45,81.53,81.42,81.44,86900.0,63.0381,63.1001,63.0149,63.0304,86900.0
2014-07-29 11:40:00,81.43,81.48,81.4,81.42,58900.0,63.0227,63.0614,62.9994,63.0149,58900.0
2014-07-29 11:50:00,81.42,81.49,81.34,81.48,88400.0,63.0149,63.0691,62.953,63.0614,88400.0
2014-07-29 12:00:00,81.48,81.48,81.41,81.43,27500.0,63.0614,63.0614,63.0072,63.0227,27500.0
2014-07-29 12:10:00,81.44,81.48,81.41,81.45,81500.0,63.0304,63.0614,63.0072,63.0381,81500.0
2014-07-29 12:20:00,81.44,81.54,81.44,81.51,75800.0,63.0304,63.1078,63.0304,63.0846,75800.0
2014-07-29 12:30:00,81.51,81.51,81.46,81.48,49800.0,63.0846,63.0846,63.0459,63.0614,49800.0
2014-07-29 12:40:00,81.47,81.51,81.46,81.5,71700.0,63.0536,63.0846,63.0459,63.0768,71700.0
2014-07-29 12:50:00,81.5,81.53,81.47,81.51,124900.0,63.0768,63.1001,63.0536,63.0846,124900.0
2014-07-29 13:00:00,81.5,81.56,81.48,81.53,71000.0,63.0768,63.1233,63.0614,63.1001,71000.0
2014-07-29 13:10:00,81.52,81.53,81.42,81.44,56100.0,63.0923,63.1001,63.0149,63.0304,56100.0
2014-07-29 13:20:00,81.44,81.49,81.44,81.48,23300.0,63.0304,63.0691,63.0304,63.0614,23300.0
2014-07-29 13:30:00,81.49,81.51,81.47,81.51,24500.0,63.0691,63.0846,63.0536,63.0846,24500.0
2014-07-29 13:40:00,81.5,81.56,81.5,81.5,53300.0,63.0768,63.1233,63.0768,63.0768,53300.0
2014-07-29 13:50:00,81.51,81.53,81.47,81.49,23000.0,63.0846,63.1001,63.0536,63.0691,23000.0
2014-07-29 14:00:00,81.5,81.56,81.47,81.5,67000.0,63.0768,63.1233,63.0536,63.0768,67000.0
2014-07-29 14:10:00,81.5,81.51,81.41,81.41,96500.0,63.0768,63.0846,63.0072,63.0072,96500.0
2014-07-29 14:20:00,81.41,81.42,81.29,81.39,152800.0,63.0072,63.0149,62.9143,62.9917,152800.0
2014-07-29 14:30:00,81.41,81.42,81.29,81.31,43400.0,63.0072,63.0149,62.9143,62.9298,43400.0
2014-07-29 14:40:00,81.31,81.36,81.3,81.32,59100.0,62.9298,62.9685,62.922,62.9375,59100.0
2014-07-29 14:50:00,81.32,81.33,81.26,81.29,52900.0,62.9375,62.9453,62.8911,62.9143,52900.0
2014-07-29 15:00:00,81.28,81.31,81.23,81.28,120400.0,62.9066,62.9298,62.8679,62.9066,120400.0
2014-07-29 15:10:00,81.28,81.28,81.23,81.23,64300.0,62.9066,62.9066,62.8679,62.8679,64300.0
2014-07-29 15:20:00,81.24,81.28,81.2,81.21,77200.0,62.8756,62.9066,62.8446,62.8524,77200.0
2014-07-29 15:30:00,81.21,81.26,81.19,81.23,87000.0,62.8524,62.8911,62.8369,62.8679,87000.0
2014-07-29 15:40:00,81.22,81.23,81.08,81.19,131200.0,62.8601,62.8679,62.7518,62.8369,131200.0
2014-07-29 15:50:00,81.18,81.18,80.98,80.99,478400.0,62.8292,62.8292,62.6744,62.6821,478400.0
2014-07-30 09:30:00,81.5,81.51,81.21,81.45,180500.0,63.0768,63.0846,62.8524,63.0381,180500.0
2014-07-30 09:40:00,81.46,81.7,81.45,81.68,134200.0,63.0459,63.2316,63.0381,63.2161,134200.0
2014-07-30 09:50:00,81.68,81.73,81.31,81.41,188900.0,63.2161,63.2548,62.9298,63.0072,188900.0
2014-07-30 10:00:00,81.41,81.47,81.26,81.32,104300.0,63.0072,63.0536,62.8911,62.9375,104300.0
2014-07-30 10:10:00,81.31,81.53,81.3,81.53,119600.0,62.9298,63.1001,62.922,63.1001,119600.0
2014-07-30 10:20:00,81.53,81.55,81.42,81.43,95000.0,63.1001,63.1155,63.0149,63.0227,95000.0
2014-07-30 10:30:00,81.42,81.49,81.34,81.34,84200.0,63.0149,63.0691,62.953,62.953,84200.0
2014-07-30 10:40:00,81.35,81.36,81.21,81.33,74000.0,62.9607,62.9685,62.8524,62.9453,74000.0
2014-07-30 10:50:00,81.32,81.38,81.26,81.29,151200.0,62.9375,62.984,62.8911,62.9143,151200.0
2014-07-30 11:00:00,81.29,81.29,81.13,81.23,135500.0,62.9143,62.9143,62.7905,62.8679,135500.0
2014-07-30 11:10:00,81.25,81.27,81.17,81.22,123100.0,62.8833,62.8988,62.8214,62.8601,123100.0
2014-07-30 11:20:00,81.22,81.33,81.21,81.28,92100.0,62.8601,62.9453,62.8524,62.9066,92100.0
2014-07-30 11:30:00,81.28,81.28,81.2,81.22,93900.0,62.9066,62.9066,62.8446,62.8601,93900.0
2014-07-30 11:40:00,81.2,81.22,81.07,81.09,81200.0,62.8446,62.8601,62.744,62.7595,81200.0
2014-07-30 11:50:00,81.09,81.15,81.07,81.11,56700.0,62.7595,62.806,62.744,62.775,56700.0
2014-07-30 12:00:00,81.1,81.14,81.09,81.12,36700.0,62.7673,62.7982,62.7595,62.7827,36700.0
2014-07-30 12:10:00,81.13,81.23,81.1,81.21,99100.0,62.7905,62.8679,62.7673,62.8524,99100.0
2014-07-30 12:20:00,81.21,81.37,81.2,81.36,49900.0,62.8524,62.9762,62.8446,62.9685,49900.0
2014-07-30 12:30:00,81.37,81.44,81.34,81.41,72300.0,62.9762,63.0304,62.953,63.0072,72300.0
2014-07-30 12:40:00,81.41,81.45,81.37,81.41,119700.0,63.0072,63.0381,62.9762,63.0072,119700.0
2014-07-30 12:50:00,81.42,81.48,81.39,81.42,80000.0,63.0149,63.0614,62.9917,63.0149,80000.0
2014-07-30 13:00:00,81.41,81.44,81.35,81.36,67000.0,63.0072,63.0304,62.9607,62.9685,67000.0
2014-07-30 13:10:00,81.37,81.4,81.34,81.35,28100.0,62.9762,62.9994,62.953,62.9607,28100.0
2014-07-30 13:20:00,81.34,81.39,81.26,81.29,51500.0,62.953,62.9917,62.8911,62.9143,51500.0
2014-07-30 13:30:00,81.28,81.37,81.26,81.33,62400.0,62.9066,62.9762,62.8911,62.9453,62400.0
2014-07-30 13:40:00,81.34,81.36,81.28,81.3,62500.0,62.953,62.9685,62.9066,62.922,62500.0
2014-07-30 13:50:00,81.3,81.42,81.28,81.28,130000.0,62.922,63.0149,62.9066,62.9066,130000.0
2014-07-30 14:00:00,81.29,81.48,81.15,81.45,113200.0,62.9143,63.0614,62.806,63.0381,113200.0
2014-07-30 14:10:00,81.48,81.62,81.46,81.6,191700.0,63.0614,63.1697,63.0459,63.1542,191700.0
2014-07-30 14:20:00,81.61,81.61,81.39,81.42,128800.0,63.162,63.162,62.9917,63.0149,128800.0
2014-07-30 14:30:00,81.42,81.47,81.35,81.4,66500.0,63.0149,63.0536,62.9607,62.9994,66500.0
2014-07-30 14:40:00,81.41,81.48,81.34,81.4,213700.0,63.0072,63.0614,62.953,62.9994,213700.0
2014-07-30 14:50:00,81.41,81.47,81.37,81.4,118500.0,63.0072,63.0536,62.9762,62.9994,118500.0
2014-07-30 15:00:00,81.4,81.49,81.33,81.46,123300.0,62.9994,63.0691,62.9453,63.0459,123300.0
2014-07-30 15:10:00,81.48,81.53,81.41,81.53,110800.0,63.0614,63.1001,63.0072,63.1001,110800.0
2014-07-30 15:20:00,81.53,81.67,81.48,81.64,142700.0,63.1001,63.2084,63.0614,63.1852,142700.0
2014-07-30 15:30:00,81.65,81.78,81.65,81.77,145200.0,63.1929,63.2935,63.1929,63.2858,145200.0
2014-07-30 15:40:00,81.77,81.85,81.74,81.79,197400.0,63.2858,63.3477,63.2626,63.3013,197400.0
2014-07-30 15:50:00,81.79,81.83,81.74,81.76,290200.0,63.3013,63.3322,63.2626,63.2781,290200.0
2014-07-31 09:30:00,81.09,81.53,80.92,81.43,181400.0,62.7595,63.1001,62.6279,63.0227,181400.0
2014-07-31 09:40:00,81.47,81.47,81.16,81.47,141800.0,63.0536,63.0536,62.8137,63.0536,141800.0
2014-07-31 09:50:00,81.46,81.58,81.38,81.41,81600.0,63.0459,63.1387,62.984,63.0072,81600.0
2014-07-31 10:00:00,81.41,81.5,81.29,81.3,123400.0,63.0072,63.0768,62.9143,62.922,123400.0
2014-07-31 10:10:00,81.29,81.51,81.29,81.46,94800.0,62.9143,63.0846,62.9143,63.0459,94800.0
2014-07-31 10:20:00,81.46,81.46,81.23,81.34,106100.0,63.0459,63.0459,62.8679,62.953,106100.0
2014-07-31 10:30:00,81.35,81.35,81.21,81.33,62300.0,62.9607,62.9607,62.8524,62.9453,62300.0
2014-07-31 10:40:00,81.32,81.43,81.31,81.35,60100.0,62.9375,63.0227,62.9298,62.9607,60100.0
2014-07-31 10:50:00,81.35,81.42,81.22,81.25,152300.0,62.9607,63.0149,62.8601,62.8833,152300.0
2014-07-31 11:00:00,81.24,81.32,81.22,81.32,100200.0,62.8756,62.9375,62.8601,62.9375,100200.0
2014-07-31 11:10:00,81.32,81.32,81.21,81.26,87500.0,62.9375,62.9375,62.8524,62.8911,87500.0
2014-07-31 11:20:00,81.25,81.33,81.23,81.27,59800.0,62.8833,62.9453,62.8679,62.8988,59800.0
2014-07-31 11:30:00,81.27,81.4,81.23,81.39,134300.0,62.8988,62.9994,62.8679,62.9917,134300.0
2014-07-31 11:40:00,81.39,81.46,81.27,81.28,62500.0,62.9917,63.0459,62.8988,62.9066,62500.0
2014-07-31 11:50:00,81.29,81.34,81.17,81.26,167600.0,62.9143,62.953,62.8214,62.8911,167600.0
2014-07-31 12:00:00,81.26,81.33,81.19,81.28,88900.0,62.8911,62.9453,62.8369,62.9066,88900.0
2014-07-31 12:10:00,81.29,81.3,81.11,81.14,123700.0,62.9143,62.922,62.775,62.7982,123700.0
2014-07-31 12:20:00,81.16,81.19,81.1,81.14,54400.0,62.8137,62.8369,62.7673,62.7982,54400.0
2014-07-31 12:30:00,81.14,81.18,81.09,81.14,83700.0,62.7982,62.8292,62.7595,62.7982,83700.0
2014-07-31 12:40:00,81.14,81.16,81.06,81.1,78500.0,62.7982,62.8137,62.7363,62.7673,78500.0
2014-07-31 12:50:00,81.11,81.21,81.08,81.17,63400.0,62.775,62.8524,62.7518,62.8214,63400.0
2014-07-31 13:00:00,81.16,81.16,81.07,81.08,51700.0,62.8137,62.8137,62.744,62.7518,51700.0
2014-07-31 13:10:00,81.08,81.1,81.02,81.07,72600.0,62.7518,62.7673,62.7053,62.744,72600.0
2014-07-31 13:20:00,81.07,81.08,80.95,81.03,70400.0,62.744,62.7518,62.6512,62.7131,70400.0
2014-07-31 13:30:00,81.03,81.22,81.03,81.18,88000.0,62.7131,62.8601,62.7131,62.8292,88000.0
2014-07-31 13:40:00,81.18,81.19,81.04,81.08,63600.0,62.8292,62.8369,62.7208,62.7518,63600.0
2014-07-31 13:50:00,81.08,81.1,81.04,81.08,83000.0,62.7518,62.7673,62.7208,62.7518,83000.0
2014-07-31 14:00:00,81.08,81.1,81.04,81.06,92700.0,62.7518,62.7673,62.7208,62.7363,92700.0
2014-07-31 14:10:00,81.06,81.09,81.02,81.09,85000.0,62.7363,62.7595,62.7053,62.7595,85000.0
2014-07-31 14:20:00,81.08,81.19,81.08,81.19,69500.0,62.7518,62.8369,62.7518,62.8369,69500.0
2014-07-31 14:30:00,81.18,81.2,81.11,81.14,76000.0,62.8292,62.8446,62.775,62.7982,76000.0
2014-07-31 14:40:00,81.14,81.14,81.02,81.08,164700.0,62.7982,62.7982,62.7053,62.7518,164700.0
2014-07-31 14:50:00,81.08,81.09,81.0,81.02,130100.0,62.7518,62.7595,62.6899,62.7053,130100.0
2014-07-31 15:00:00,81.02,81.11,81.0,81.08,129900.0,62.7053,62.775,62.6899,62.7518,129900.0
2014-07-31 15:10:00,81.08,81.09,80.95,81.0,171800.0,62.7518,62.7595,62.6512,62.6899,171800.0
2014-07-31 15:20:00,80.99,81.01,80.87,80.93,185800.0,62.6821,62.6976,62.5892,62.6357,185800.0
2014-07-31 15:30:00,80.93,81.07,80.91,81.03,169800.0,62.6357,62.744,62.6202,62.7131,169800.0
2014-07-31 15:40:00,81.03,81.09,80.91,80.94,259200.0,62.7131,62.7595,62.6202,62.6434,259200.0
2014-07-31 15:50:00,80.94,80.95,80.85,80.86,462200.0,62.6434,62.6512,62.5738,62.5815,462200.0
2014-08-01 09:30:00,80.56,81.06,80.52,81.01,194700.0,62.3493,62.7363,62.3184,62.6976,194700.0
2014-08-01 09:40:00,81.01,81.08,80.68,80.7,102600.0,62.6976,62.7518,62.4422,62.4577,102600.0
2014-08-01 09:50:00,80.69,80.94,80.63,80.88,206500.0,62.4499,62.6434,62.4035,62.597,206500.0
2014-08-01 10:00:00,80.88,80.93,80.75,80.78,136400.0,62.597,62.6357,62.4964,62.5196,136400.0
2014-08-01 10:10:00,80.79,80.8,80.42,80.45,121000.0,62.5273,62.5351,62.241,62.2642,121000.0
2014-08-01 10:20:00,80.44,80.49,80.36,80.49,234000.0,62.2564,62.2951,62.1945,62.2951,234000.0
2014-08-01 10:30:00,80.48,80.52,80.42,80.51,106500.0,62.2874,62.3184,62.241,62.3106,106500.0
2014-08-01 10:40:00,80.5,80.55,80.35,80.35,74900.0,62.3029,62.3416,62.1868,62.1868,74900.0
2014-08-01 10:50:00,80.35,80.39,80.3,80.38,131000.0,62.1868,62.2178,62.1481,62.21,131000.0
2014-08-01 11:00:00,80.37,80.4,80.21,80.24,135800.0,62.2023,62.2255,62.0784,62.1017,135800.0
2014-08-01 11:10:00,80.25,80.3,80.18,80.19,100800.0,62.1094,62.1481,62.0552,62.063,100800.0
2014-08-01 11:20:00,80.19,80.26,80.17,80.19,130600.0,62.063,62.1171,62.0475,62.063,130600.0
2014-08-01 11:30:00,80.19,80.27,80.12,80.16,162400.0,62.063,62.1249,62.0088,62.0397,162400.0
2014-08-01 11:40:00,80.15,80.21,80.12,80.13,94700.0,62.032,62.0784,62.0088,62.0165,94700.0
2014-08-01 11:50:00,80.13,80.14,80.06,80.08,123200.0,62.0165,62.0243,61.9623,61.9778,123200.0
2014-08-01 12:00:00,80.09,80.12,80.04,80.06,135400.0,61.9856,62.0088,61.9469,61.9623,135400.0
2014-08-01 12:10:00,80.06,80.13,80.04,80.07,149300.0,61.9623,62.0165,61.9469,61.9701,149300.0
2014-08-01 12:20:00,80.07,80.08,79.98,80.0,99700.0,61.9701,61.9778,61.9004,61.9159,99700.0
2014-08-01 12:30:00,80.0,80.06,79.98,80.03,97200.0,61.9159,61.9623,61.9004,61.9391,97200.0
2014-08-01 12:40:00,80.03,80.11,80.03,80.06,81300.0,61.9391,62.001,61.9391,61.9623,81300.0
2014-08-01 12:50:00,80.05,80.2,80.04,80.16,118500.0,61.9546,62.0707,61.9469,62.0397,118500.0
2014-08-01 13:00:00,80.17,80.2,80.03,80.03,239700.0,62.0475,62.0707,61.9391,61.9391,239700.0
2014-08-01 13:10:00,80.03,80.04,79.96,80.0,232600.0,61.9391,61.9469,61.885,61.9159,232600.0
2014-08-01 13:20:00,80.0,80.1,79.97,80.1,395300.0,61.9159,61.9933,61.8927,61.9933,395300.0
2014-08-01 13:30:00,80.11,80.22,80.03,80.16,221600.0,62.001,62.0862,61.9391,62.0397,221600.0
2014-08-01 13:40:00,80.16,80.22,80.0,80.02,601400.0,62.0397,62.0862,61.9159,61.9314,601400.0
2014-08-01 13:50:00,80.02,80.03,79.97,80.02,168700.0,61.9314,61.9391,61.8927,61.9314,168700.0
2014-08-01 14:00:00,80.02,80.12,80.0,80.04,285600.0,61.9314,62.0088,61.9159,61.9469,285600.0
2014-08-01 14:10:00,80.04,80.05,80.0,80.02,373900.0,61.9469,61.9546,61.9159,61.9314,373900.0
2014-08-01 14:20:00,80.02,80.02,79.9,79.97,237100.0,61.9314,61.9314,61.8385,61.8927,237100.0
2014-08-01 14:30:00,79.97,80.02,79.96,80.0,160300.0,61.8927,61.9314,61.885,61.9159,160300.0
2014-08-01 14:40:00,80.0,80.01,79.94,79.99,158200.0,61.9159,61.9236,61.8695,61.9082,158200.0
2014-08-01 14:50:00,79.98,80.03,79.97,80.0,171000.0,61.9004,61.9391,61.8927,61.9159,171000.0
2014-08-01 15:00:00,80.0,80.04,79.98,80.0,227200.0,61.9159,61.9469,61.9004,61.9159,227200.0
2014-08-01 15:10:00,80.01,80.05,79.97,80.0,282000.0,61.9236,61.9546,61.8927,61.9159,282000.0
2014-08-01 15:20:00,80.0,80.09,79.99,80.02,265600.0,61.9159,61.9856,61.9082,61.9314,265600.0
2014-08-01 15:30:00,80.02,80.04,79.99,79.99,336400.0,61.9314,61.9469,61.9082,61.9082,336400.0
2014-08-01 15:40:00,79.99,80.0,79.9,79.91,225800.0,61.9082,61.9159,61.8385,61.8463,225800.0
2014-08-01 15:50:00,79.91,79.96,79.74,79.75,557400.0,61.8463,61.885,61.7147,61.7224,557400.0
2014-08-04 09:30:00,79.7,79.92,79.68,79.85,260500.0,61.6837,61.854,61.6682,61.7998,260500.0
2014-08-04 09:40:00,79.85,79.9,79.79,79.83,188700.0,61.7998,61.8385,61.7534,61.7843,188700.0
2014-08-04 09:50:00,79.83,79.83,79.69,79.7,378700.0,61.7843,61.7843,61.676,61.6837,378700.0
2014-08-04 10:00:00,79.7,79.77,79.66,79.75,173300.0,61.6837,61.7379,61.6528,61.7224,173300.0
2014-08-04 10:10:00,79.74,79.77,79.69,79.72,133500.0,61.7147,61.7379,61.676,61.6992,133500.0
2014-08-04 10:20:00,79.72,79.87,79.71,79.84,271400.0,61.6992,61.8153,61.6915,61.7921,271400.0
2014-08-04 10:30:00,79.84,79.89,79.78,79.81,127500.0,61.7921,61.8308,61.7456,61.7689,127500.0
2014-08-04 10:40:00,79.81,79.85,79.73,79.83,194300.0,61.7689,61.7998,61.7069,61.7843,194300.0
2014-08-04 10:50:00,79.83,79.86,79.71,79.78,166700.0,61.7843,61.8076,61.6915,61.7456,166700.0
2014-08-04 11:00:00,79.77,79.8,79.73,79.77,158200.0,61.7379,61.7611,61.7069,61.7379,158200.0
2014-08-04 11:10:00,79.77,79.77,79.72,79.76,176600.0,61.7379,61.7379,61.6992,61.7302,176600.0
2014-08-04 11:20:00,79.75,79.78,79.73,79.76,176400.0,61.7224,61.7456,61.7069,61.7302,176400.0
2014-08-04 11:30:00,79.75,79.87,79.75,79.77,310300.0,61.7224,61.8153,61.7224,61.7379,310300.0
2014-08-04 11:40:00,79.77,79.78,79.72,79.75,82300.0,61.7379,61.7456,61.6992,61.7224,82300.0
2014-08-04 11:50:00,79.75,79.77,79.72,79.75,149100.0,61.7224,61.7379,61.6992,61.7224,149100.0
2014-08-04 12:00:00,79.75,79.77,79.73,79.73,125700.0,61.7224,61.7379,61.7069,61.7069,125700.0
2014-08-04 12:10:00,79.73,79.86,79.73,79.84,152000.0,61.7069,61.8076,61.7069,61.7921,152000.0
2014-08-04 12:20:00,79.84,79.99,79.83,79.91,148400.0,61.7921,61.9082,61.7843,61.8463,148400.0
2014-08-04 12:30:00,79.92,79.98,79.92,79.96,70600.0,61.854,61.9004,61.854,61.885,70600.0
2014-08-04 12:40:00,79.97,80.06,79.96,79.97,72800.0,61.8927,61.9623,61.885,61.8927,72800.0
2014-08-04 12:50:00,79.97,80.02,79.96,80.0,66800.0,61.8927,61.9314,61.885,61.9159,66800.0
2014-08-04 13:00:00,80.0,80.03,79.93,79.94,39600.0,61.9159,61.9391,61.8617,61.8695,39600.0
2014-08-04 13:10:00,79.93,79.94,79.89,79.91,35300.0,61.8617,61.8695,61.8308,61.8463,35300.0
2014-08-04 13:20:00,79.91,79.95,79.9,79.91,39300.0,61.8463,61.8772,61.8385,61.8463,39300.0
2014-08-04 13:30:00,79.9,79.92,79.89,79.9,72000.0,61.8385,61.854,61.8308,61.8385,72000.0
2014-08-04 13:40:00,79.89,79.93,79.88,79.89,73000.0,61.8308,61.8617,61.823,61.8308,73000.0
2014-08-04 13:50:00,79.89,79.92,79.84,79.87,77000.0,61.8308,61.854,61.7921,61.8153,77000.0
2014-08-04 14:00:00,79.87,79.92,79.87,79.88,78500.0,61.8153,61.854,61.8153,61.823,78500.0
2014-08-04 14:10:00,79.88,79.89,79.83,79.83,78900.0,61.823,61.8308,61.7843,61.7843,78900.0
2014-08-04 14:20:00,79.83,79.9,79.81,79.9,117500.0,61.7843,61.8385,61.7689,61.8385,117500.0
2014-08-04 14:30:00,79.91,80.03,79.9,80.02,52000.0,61.8463,61.9391,61.8385,61.9314,52000.0
2014-08-04 14:40:00,80.03,80.1,80.02,80.09,51500.0,61.9391,61.9933,61.9314,61.9856,51500.0
2014-08-04 14:50:00,80.1,80.17,80.1,80.11,76300.0,61.9933,62.0475,61.9933,62.001,76300.0
2014-08-04 15:00:00,80.12,80.13,80.09,80.1,74700.0,62.0088,62.0165,61.9856,61.9933,74700.0
2014-08-04 15:10:00,80.11,80.25,80.11,80.22,99100.0,62.001,62.1094,62.001,62.0862,99100.0
2014-08-04 15:20:00,80.22,80.24,80.13,80.15,121300.0,62.0862,62.1017,62.0165,62.032,121300.0
2014-08-04 15:30:00,80.15,80.17,80.13,80.15,174600.0,62.032,62.0475,62.0165,62.032,174600.0
2014-08-04 15:40:00,80.15,80.18,80.14,80.15,170400.0,62.032,62.0552,62.0243,62.032,170400.0
2014-08-04 15:50:00,80.15,80.17,80.0,80.03,584500.0,62.032,62.0475,61.9159,61.9391,584500.0
2014-08-05 09:30:00,79.78,80.34,79.78,80.29,256200.0,61.7456,62.1791,61.7456,62.1404,256200.0
2014-08-05 09:40:00,80.29,80.57,80.25,80.44,304400.0,62.1404,62.3571,62.1094,62.2564,304400.0
2014-08-05 09:50:00,80.44,80.5,80.24,80.35,258100.0,62.2564,62.3029,62.1017,62.1868,258100.0
2014-08-05 10:00:00,80.36,80.48,80.28,80.47,209600.0,62.1945,62.2874,62.1326,62.2797,209600.0
2014-08-05 10:10:00,80.47,80.65,80.45,80.59,96000.0,62.2797,62.419,62.2642,62.3725,96000.0
2014-08-05 10:20:00,80.59,80.72,80.58,80.71,86500.0,62.3725,62.4732,62.3648,62.4654,86500.0
2014-08-05 10:30:00,80.71,80.8,80.62,80.66,219600.0,62.4654,62.5351,62.3958,62.4267,219600.0
2014-08-05 10:40:00,80.67,80.7,80.59,80.66,116600.0,62.4345,62.4577,62.3725,62.4267,116600.0
2014-08-05 10:50:00,80.66,80.67,80.51,80.56,181800.0,62.4267,62.4345,62.3106,62.3493,181800.0
2014-08-05 11:00:00,80.55,80.56,80.45,80.53,102600.0,62.3416,62.3493,62.2642,62.3261,102600.0
2014-08-05 11:10:00,80.54,80.77,80.51,80.77,92600.0,62.3338,62.5119,62.3106,62.5119,92600.0
2014-08-05 11:20:00,80.77,80.83,80.71,80.74,65100.0,62.5119,62.5583,62.4654,62.4886,65100.0
2014-08-05 11:30:00,80.74,80.85,80.74,80.82,47700.0,62.4886,62.5738,62.4886,62.5505,47700.0
2014-08-05 11:40:00,80.82,80.86,80.72,80.74,44800.0,62.5505,62.5815,62.4732,62.4886,44800.0
2014-08-05 11:50:00,80.73,80.85,80.72,80.74,45700.0,62.4809,62.5738,62.4732,62.4886,45700.0
2014-08-05 12:00:00,80.74,80.83,80.67,80.69,31600.0,62.4886,62.5583,62.4345,62.4499,31600.0
2014-08-05 12:10:00,80.69,80.8,80.67,80.76,161000.0,62.4499,62.5351,62.4345,62.5041,161000.0
2014-08-05 12:20:00,80.76,80.79,80.66,80.7,102600.0,62.5041,62.5273,62.4267,62.4577,102600.0
2014-08-05 12:30:00,80.7,80.75,80.62,80.67,97000.0,62.4577,62.4964,62.3958,62.4345,97000.0
2014-08-05 12:40:00,80.66,80.74,80.64,80.67,148000.0,62.4267,62.4886,62.4112,62.4345,148000.0
2014-08-05 12:50:00,80.67,80.68,80.57,80.65,167200.0,62.4345,62.4422,62.3571,62.419,167200.0
2014-08-05 13:00:00,80.65,80.66,80.56,80.56,51700.0,62.419,62.4267,62.3493,62.3493,51700.0
2014-08-05 13:10:00,80.55,80.63,80.54,80.6,69300.0,62.3416,62.4035,62.3338,62.3803,69300.0
2014-08-05 13:20:00,80.62,80.66,80.57,80.61,106900.0,62.3958,62.4267,62.3571,62.388,106900.0
2014-08-05 13:30:00,80.62,80.62,80.22,80.23,170300.0,62.3958,62.3958,62.0862,62.0939,170300.0
2014-08-05 13:40:00,80.22,80.3,80.04,80.18,134800.0,62.0862,62.1481,61.9469,62.0552,134800.0
2014-08-05 13:50:00,80.18,80.18,79.97,79.97,203300.0,62.0552,62.0552,61.8927,61.8927,203300.0
2014-08-05 14:00:00,79.96,80.0,79.8,79.81,158900.0,61.885,61.9159,61.7611,61.7689,158900.0
2014-08-05 14:10:00,79.82,79.9,79.78,79.87,295500.0,61.7766,61.8385,61.7456,61.8153,295500.0
2014-08-05 14:20:00,79.87,79.98,79.83,79.98,156300.0,61.8153,61.9004,61.7843,61.9004,156300.0
2014-08-05 14:30:00,79.97,80.06,79.93,79.94,57400.0,61.8927,61.9623,61.8617,61.8695,57400.0
2014-08-05 14:40:00,79.95,79.99,79.93,79.96,59500.0,61.8772,61.9082,61.8617,61.885,59500.0
2014-08-05 14:50:00,79.97,80.0,79.92,79.95,69400.0,61.8927,61.9159,61.854,61.8772,69400.0
2014-08-05 15:00:00,79.95,79.97,79.89,79.92,101700.0,61.8772,61.8927,61.8308,61.854,101700.0
2014-08-05 15:10:00,79.91,80.01,79.87,79.98,124200.0,61.8463,61.9236,61.8153,61.9004,124200.0
2014-08-05 15:20:00,79.98,80.02,79.93,79.93,101300.0,61.9004,61.9314,61.8617,61.8617,101300.0
2014-08-05 15:30:00,79.94,80.14,79.94,80.07,89700.0,61.8695,62.0243,61.8695,61.9701,89700.0
2014-08-05 15:40:00,80.08,80.11,80.02,80.03,114100.0,61.9778,62.001,61.9314,61.9391,114100.0
2014-08-05 15:50:00,80.03,80.13,80.0,80.01,269100.0,61.9391,62.0165,61.9159,61.9236,269100.0
2014-08-06 09:30:00,79.94,80.21,79.85,80.03,163300.0,61.8695,62.0784,61.7998,61.9391,163300.0
2014-08-06 09:40:00,80.05,80.34,80.04,80.29,71500.0,61.9546,62.1791,61.9469,62.1404,71500.0
2014-08-06 09:50:00,80.29,80.33,80.14,80.18,125900.0,62.1404,62.1713,62.0243,62.0552,125900.0
2014-08-06 10:00:00,80.18,80.53,80.15,80.51,118700.0,62.0552,62.3261,62.032,62.3106,118700.0
2014-08-06 10:10:00,80.51,80.62,80.5,80.52,94400.0,62.3106,62.3958,62.3029,62.3184,94400.0
2014-08-06 10:20:00,80.51,80.85,80.51,80.83,75900.0,62.3106,62.5738,62.3106,62.5583,75900.0
2014-08-06 10:30:00,80.83,80.88,80.65,80.77,136200.0,62.5583,62.597,62.419,62.5119,136200.0
2014-08-06 10:40:00,80.78,80.8,80.7,80.77,65200.0,62.5196,62.5351,62.4577,62.5119,65200.0
2014-08-06 10:50:00,80.78,80.91,80.77,80.88,94700.0,62.5196,62.6202,62.5119,62.597,94700.0
2014-08-06 11:00:00,80.88,80.91,80.76,80.76,116800.0,62.597,62.6202,62.5041,62.5041,116800.0
2014-08-06 11:10:00,80.75,80.8,80.64,80.67,62600.0,62.4964,62.5351,62.4112,62.4345,62600.0
2014-08-06 11:20:00,80.67,80.69,80.61,80.61,86100.0,62.4345,62.4499,62.388,62.388,86100.0
2014-08-06 11:30:00,80.61,80.79,80.6,80.76,72300.0,62.388,62.5273,62.3803,62.5041,72300.0
2014-08-06 11:40:00,80.75,80.96,80.73,80.94,125500.0,62.4964,62.6589,62.4809,62.6434,125500.0
2014-08-06 11:50:00,80.93,81.0,80.91,81.0,84900.0,62.6357,62.6899,62.6202,62.6899,84900.0
2014-08-06 12:00:00,81.0,81.02,80.88,80.88,113300.0,62.6899,62.7053,62.597,62.597,113300.0
2014-08-06 12:10:00,80.89,80.89,80.69,80.75,69100.0,62.6047,62.6047,62.4499,62.4964,69100.0
2014-08-06 12:20:00,80.77,80.86,80.74,80.79,53400.0,62.5119,62.5815,62.4886,62.5273,53400.0
2014-08-06 12:30:00,80.79,80.9,80.77,80.89,43000.0,62.5273,62.6125,62.5119,62.6047,43000.0
2014-08-06 12:40:00,80.89,80.92,80.8,80.81,102800.0,62.6047,62.6279,62.5351,62.5428,102800.0
2014-08-06 12:50:00,80.82,80.83,80.74,80.75,42900.0,62.5505,62.5583,62.4886,62.4964,42900.0
2014-08-06 13:00:00,80.76,80.76,80.56,80.63,74200.0,62.5041,62.5041,62.3493,62.4035,74200.0
2014-08-06 13:10:00,80.63,80.68,80.62,80.64,75400.0,62.4035,62.4422,62.3958,62.4112,75400.0
2014-08-06 13:20:00,80.64,80.66,80.58,80.59,49900.0,62.4112,62.4267,62.3648,62.3725,49900.0
2014-08-06 13:30:00,80.59,80.59,80.52,80.57,85400.0,62.3725,62.3725,62.3184,62.3571,85400.0
2014-08-06 13:40:00,80.58,80.58,80.51,80.51,47000.0,62.3648,62.3648,62.3106,62.3106,47000.0
2014-08-06 13:50:00,80.51,80.52,80.44,80.47,59800.0,62.3106,62.3184,62.2564,62.2797,59800.0
2014-08-06 14:00:00,80.46,80.46,80.41,80.42,70600.0,62.2719,62.2719,62.2332,62.241,70600.0
2014-08-06 14:10:00,80.42,80.42,80.39,80.39,86200.0,62.241,62.241,62.2178,62.2178,86200.0
2014-08-06 14:20:00,80.39,80.54,80.37,80.52,76600.0,62.2178,62.3338,62.2023,62.3184,76600.0
2014-08-06 14:30:00,80.52,80.55,80.45,80.5,80900.0,62.3184,62.3416,62.2642,62.3029,80900.0
2014-08-06 14:40:00,80.5,80.63,80.48,80.61,67400.0,62.3029,62.4035,62.2874,62.388,67400.0
2014-08-06 14:50:00,80.62,80.65,80.52,80.53,56300.0,62.3958,62.419,62.3184,62.3261,56300.0
2014-08-06 15:00:00,80.53,80.6,80.53,80.56,55700.0,62.3261,62.3803,62.3261,62.3493,55700.0
2014-08-06 15:10:00,80.56,80.56,80.48,80.52,67500.0,62.3493,62.3493,62.2874,62.3184,67500.0
2014-08-06 15:20:00,80.52,80.53,80.46,80.47,45600.0,62.3184,62.3261,62.2719,62.2797,45600.0
2014-08-06 15:30:00,80.46,80.51,80.42,80.5,134500.0,62.2719,62.3106,62.241,62.3029,134500.0
2014-08-06 15:40:00,80.5,80.54,80.48,80.5,156500.0,62.3029,62.3338,62.2874,62.3029,156500.0
2014-08-06 15:50:00,80.51,80.56,80.5,80.51,269800.0,62.3106,62.3493,62.3029,62.3106,269800.0
2014-08-07 09:30:00,80.75,80.95,80.58,80.86,185400.0,62.4964,62.6512,62.3648,62.5815,185400.0
2014-08-07 09:40:00,80.86,80.99,80.83,80.9,114100.0,62.5815,62.6821,62.5583,62.6125,114100.0
2014-08-07 09:50:00,80.9,81.02,80.89,81.01,60100.0,62.6125,62.7053,62.6047,62.6976,60100.0
2014-08-07 10:00:00,81.01,81.07,80.86,80.95,78900.0,62.6976,62.744,62.5815,62.6512,78900.0
2014-08-07 10:10:00,80.95,80.95,80.65,80.68,117000.0,62.6512,62.6512,62.419,62.4422,117000.0
2014-08-07 10:20:00,80.68,80.76,80.63,80.73,84100.0,62.4422,62.5041,62.4035,62.4809,84100.0
2014-08-07 10:30:00,80.73,80.83,80.67,80.75,56900.0,62.4809,62.5583,62.4345,62.4964,56900.0
2014-08-07 10:40:00,80.73,80.74,80.56,80.57,105900.0,62.4809,62.4886,62.3493,62.3571,105900.0
2014-08-07 10:50:00,80.57,80.68,80.51,80.67,112000.0,62.3571,62.4422,62.3106,62.4345,112000.0
2014-08-07 11:00:00,80.67,80.72,80.6,80.66,114100.0,62.4345,62.4732,62.3803,62.4267,114100.0
2014-08-07 11:10:00,80.65,80.74,80.59,80.73,107700.0,62.419,62.4886,62.3725,62.4809,107700.0
2014-08-07 11:20:00,80.73,80.89,80.73,80.76,136000.0,62.4809,62.6047,62.4809,62.5041,136000.0
2014-08-07 11:30:00,80.76,80.9,80.73,80.83,109500.0,62.5041,62.6125,62.4809,62.5583,109500.0
2014-08-07 11:40:00,80.83,80.83,80.6,80.66,89700.0,62.5583,62.5583,62.3803,62.4267,89700.0
2014-08-07 11:50:00,80.67,80.73,80.55,80.7,121500.0,62.4345,62.4809,62.3416,62.4577,121500.0
2014-08-07 12:00:00,80.7,80.84,80.63,80.84,53400.0,62.4577,62.566,62.4035,62.566,53400.0
2014-08-07 12:10:00,80.84,80.84,80.64,80.67,40100.0,62.566,62.566,62.4112,62.4345,40100.0
2014-08-07 12:20:00,80.67,80.77,80.63,80.68,39400.0,62.4345,62.5119,62.4035,62.4422,39400.0
2014-08-07 12:30:00,80.68,80.71,80.59,80.66,93000.0,62.4422,62.4654,62.3725,62.4267,93000.0
2014-08-07 12:40:00,80.64,80.73,80.63,80.73,42700.0,62.4112,62.4809,62.4035,62.4809,42700.0
2014-08-07 12:50:00,80.73,80.73,80.67,80.72,29900.0,62.4809,62.4809,62.4345,62.4732,29900.0
2014-08-07 13:00:00,80.7,80.76,80.7,80.76,44000.0,62.4577,62.5041,62.4577,62.5041,44000.0
2014-08-07 13:10:00,80.77,80.86,80.75,80.78,39100.0,62.5119,62.5815,62.4964,62.5196,39100.0
2014-08-07 13:20:00,80.77,80.88,80.72,80.84,28800.0,62.5119,62.597,62.4732,62.566,28800.0
2014-08-07 13:30:00,80.84,80.89,80.81,80.89,26800.0,62.566,62.6047,62.5428,62.6047,26800.0
2014-08-07 13:40:00,80.9,80.95,80.87,80.87,47800.0,62.6125,62.6512,62.5892,62.5892,47800.0
2014-08-07 13:50:00,80.87,80.87,80.77,80.8,24900.0,62.5892,62.5892,62.5119,62.5351,24900.0
2014-08-07 14:00:00,80.81,80.81,80.69,80.74,41700.0,62.5428,62.5428,62.4499,62.4886,41700.0
2014-08-07 14:10:00,80.74,80.75,80.6,80.63,45300.0,62.4886,62.4964,62.3803,62.4035,45300.0
2014-08-07 14:20:00,80.63,80.65,80.55,80.56,42200.0,62.4035,62.419,62.3416,62.3493,42200.0
2014-08-07 14:30:00,80.55,80.62,80.52,80.56,50000.0,62.3416,62.3958,62.3184,62.3493,50000.0
2014-08-07 14:40:00,80.56,80.62,80.55,80.57,39200.0,62.3493,62.3958,62.3416,62.3571,39200.0
2014-08-07 14:50:00,80.59,80.62,80.43,80.47,132800.0,62.3725,62.3958,62.2487,62.2797,132800.0
2014-08-07 15:00:00,80.48,80.56,80.38,80.4,57800.0,62.2874,62.3493,62.21,62.2255,57800.0
2014-08-07 15:10:00,80.42,80.46,80.31,80.41,100400.0,62.241,62.2719,62.1558,62.2332,100400.0
2014-08-07 15:20:00,80.41,80.41,80.29,80.37,88500.0,62.2332,62.2332,62.1404,62.2023,88500.0
2014-08-07 15:30:00,80.36,80.45,80.33,80.44,96500.0,62.1945,62.2642,62.1713,62.2564,96500.0
2014-08-07 15:40:00,80.44,80.47,80.38,80.42,131800.0,62.2564,62.2797,62.21,62.241,131800.0
2014-08-07 15:50:00,80.41,80.56,80.41,80.47,242300.0,62.2332,62.3493,62.2332,62.2797,242300.0
2014-08-08 09:30:00,81.07,81.58,80.88,81.55,346400.0,62.744,63.1387,62.597,63.1155,346400.0
2014-08-08 09:40:00,81.56,81.85,81.39,81.84,246600.0,63.1233,63.3477,62.9917,63.34,246600.0
2014-08-08 09:50:00,81.83,82.19,81.76,81.89,427800.0,63.3322,63.6109,63.2781,63.3787,427800.0
2014-08-08 10:00:00,81.88,81.89,81.53,81.74,263300.0,63.3709,63.3787,63.1001,63.2626,263300.0
2014-08-08 10:10:00,81.75,81.81,81.66,81.69,153400.0,63.2703,63.3168,63.2007,63.2239,153400.0
2014-08-08 10:20:00,81.68,81.69,81.45,81.5,92200.0,63.2161,63.2239,63.0381,63.0768,92200.0
2014-08-08 10:30:00,81.51,81.61,81.45,81.61,72000.0,63.0846,63.162,63.0381,63.162,72000.0
2014-08-08 10:40:00,81.61,81.78,81.58,81.58,231800.0,63.162,63.2935,63.1387,63.1387,231800.0
2014-08-08 10:50:00,81.58,81.65,81.5,81.53,91700.0,63.1387,63.1929,63.0768,63.1001,91700.0
2014-08-08 11:00:00,81.52,81.64,81.51,81.56,57500.0,63.0923,63.1852,63.0846,63.1233,57500.0
2014-08-08 11:10:00,81.57,81.67,81.53,81.62,98700.0,63.131,63.2084,63.1001,63.1697,98700.0
2014-08-08 11:20:00,81.62,81.67,81.55,81.64,92000.0,63.1697,63.2084,63.1155,63.1852,92000.0
2014-08-08 11:30:00,81.63,81.71,81.62,81.65,75500.0,63.1774,63.2394,63.1697,63.1929,75500.0
2014-08-08 11:40:00,81.66,81.71,81.63,81.67,58400.0,63.2007,63.2394,63.1774,63.2084,58400.0
2014-08-08 11:50:00,81.68,81.73,81.66,81.72,98500.0,63.2161,63.2548,63.2007,63.2471,98500.0
2014-08-08 12:00:00,81.73,81.79,81.72,81.73,48300.0,63.2548,63.3013,63.2471,63.2548,48300.0
2014-08-08 12:10:00,81.74,81.84,81.73,81.83,50900.0,63.2626,63.34,63.2548,63.3322,50900.0
2014-08-08 12:20:00,81.84,81.84,81.73,81.77,71600.0,63.34,63.34,63.2548,63.2858,71600.0
2014-08-08 12:30:00,81.77,81.8,81.72,81.78,31600.0,63.2858,63.309,63.2471,63.2935,31600.0
2014-08-08 12:40:00,81.78,81.86,81.78,81.84,56400.0,63.2935,63.3555,63.2935,63.34,56400.0
2014-08-08 12:50:00,81.84,81.9,81.84,81.88,55500.0,63.34,63.3864,63.34,63.3709,55500.0
2014-08-08 13:00:00,81.88,81.98,81.84,81.98,63800.0,63.3709,63.4483,63.34,63.4483,63800.0
2014-08-08 13:10:00,81.98,82.17,81.97,82.17,103300.0,63.4483,63.5954,63.4406,63.5954,103300.0
2014-08-08 13:20:00,82.16,82.28,82.16,82.24,148700.0,63.5876,63.6805,63.5876,63.6496,148700.0
2014-08-08 13:30:00,82.24,82.25,82.1,82.19,133800.0,63.6496,63.6573,63.5412,63.6109,133800.0
2014-08-08 13:40:00,82.19,82.28,82.18,82.26,180500.0,63.6109,63.6805,63.6031,63.665,180500.0
2014-08-08 13:50:00,82.26,82.27,82.19,82.27,170100.0,63.665,63.6728,63.6109,63.6728,170100.0
2014-08-08 14:00:00,82.27,82.35,82.25,82.3,220600.0,63.6728,63.7347,63.6573,63.696,220600.0
2014-08-08 14:10:00,82.3,82.37,82.27,82.36,112800.0,63.696,63.7502,63.6728,63.7424,112800.0
2014-08-08 14:20:00,82.36,82.37,82.3,82.34,88100.0,63.7424,63.7502,63.696,63.727,88100.0
2014-08-08 14:30:00,82.33,82.39,82.3,82.39,211700.0,63.7192,63.7656,63.696,63.7656,211700.0
2014-08-08 14:40:00,82.38,82.42,82.38,82.42,164700.0,63.7579,63.7889,63.7579,63.7889,164700.0
2014-08-08 14:50:00,82.42,82.42,82.35,82.35,95800.0,63.7889,63.7889,63.7347,63.7347,95800.0
2014-08-08 15:00:00,82.35,82.37,82.33,82.34,86700.0,63.7347,63.7502,63.7192,63.727,86700.0
2014-08-08 15:10:00,82.33,82.36,82.28,82.29,146700.0,63.7192,63.7424,63.6805,63.6883,146700.0
2014-08-08 15:20:00,82.29,82.36,82.26,82.35,190800.0,63.6883,63.7424,63.665,63.7347,190800.0
2014-08-08 15:30:00,82.36,82.39,82.34,82.37,198700.0,63.7424,63.7656,63.727,63.7502,198700.0
2014-08-08 15:40:00,82.37,82.4,82.31,82.4,463300.0,63.7502,63.7734,63.7037,63.7734,463300.0
2014-08-08 15:50:00,82.4,82.46,82.38,82.42,674800.0,63.7734,63.8198,63.7579,63.7889,674800.0
2014-08-11 09:30:00,82.73,82.88,82.58,82.75,241000.0,64.0288,64.1449,63.9127,64.0443,241000.0
2014-08-11 09:40:00,82.76,82.86,82.73,82.84,89100.0,64.052,64.1294,64.0288,64.1139,89100.0
2014-08-11 09:50:00,82.84,82.95,82.8,82.84,100500.0,64.1139,64.1991,64.083,64.1139,100500.0
2014-08-11 10:00:00,82.83,82.86,82.75,82.83,42900.0,64.1062,64.1294,64.0443,64.1062,42900.0
2014-08-11 10:10:00,82.82,82.84,82.74,82.82,66900.0,64.0984,64.1139,64.0365,64.0984,66900.0
2014-08-11 10:20:00,82.81,82.83,82.64,82.67,100300.0,64.0907,64.1062,63.9591,63.9824,100300.0
2014-08-11 10:30:00,82.66,82.73,82.61,82.72,67200.0,63.9746,64.0288,63.9359,64.0211,67200.0
2014-08-11 10:40:00,82.72,82.73,82.64,82.64,58400.0,64.0211,64.0288,63.9591,63.9591,58400.0
2014-08-11 10:50:00,82.64,82.64,82.5,82.54,82000.0,63.9591,63.9591,63.8508,63.8817,82000.0
2014-08-11 11:00:00,82.53,82.63,82.51,82.59,31700.0,63.874,63.9514,63.8585,63.9204,31700.0
2014-08-11 11:10:00,82.6,82.77,82.59,82.76,51800.0,63.9282,64.0597,63.9204,64.052,51800.0
2014-08-11 11:20:00,82.76,82.86,82.72,82.74,58000.0,64.052,64.1294,64.0211,64.0365,58000.0
2014-08-11 11:30:00,82.75,82.75,82.6,82.6,50400.0,64.0443,64.0443,63.9282,63.9282,50400.0
2014-08-11 11:40:00,82.61,82.66,82.59,82.6,39600.0,63.9359,63.9746,63.9204,63.9282,39600.0
2014-08-11 11:50:00,82.61,82.72,82.59,82.72,58700.0,63.9359,64.0211,63.9204,64.0211,58700.0
2014-08-11 12:00:00,82.71,82.78,82.66,82.76,54700.0,64.0133,64.0675,63.9746,64.052,54700.0
2014-08-11 12:10:00,82.76,82.81,82.74,82.8,47100.0,64.052,64.0907,64.0365,64.083,47100.0
2014-08-11 12:20:00,82.8,82.92,82.76,82.89,81400.0,64.083,64.1758,64.052,64.1526,81400.0
2014-08-11 12:30:00,82.88,82.95,82.86,82.95,41700.0,64.1449,64.1991,64.1294,64.1991,41700.0
2014-08-11 12:40:00,82.94,82.97,82.91,82.95,44500.0,64.1913,64.2145,64.1681,64.1991,44500.0
2014-08-11 12:50:00,82.95,83.07,82.95,82.98,173200.0,64.1991,64.2919,64.1991,64.2223,173200.0
2014-08-11 13:00:00,82.97,83.02,82.97,83.0,60100.0,64.2145,64.2532,64.2145,64.2378,60100.0
2014-08-11 13:10:00,83.0,83.02,82.97,82.99,64000.0,64.2378,64.2532,64.2145,64.23,64000.0
2014-08-11 13:20:00,83.0,83.01,82.94,82.94,49000.0,64.2378,64.2455,64.1913,64.1913,49000.0
2014-08-11 13:30:00,82.95,83.01,82.94,83.0,79500.0,64.1991,64.2455,64.1913,64.2378,79500.0
2014-08-11 13:40:00,83.0,83.0,82.91,82.95,62000.0,64.2378,64.2378,64.1681,64.1991,62000.0
2014-08-11 13:50:00,82.95,82.95,82.71,82.86,119700.0,64.1991,64.1991,64.0133,64.1294,119700.0
2014-08-11 14:00:00,82.86,82.91,82.77,82.89,95500.0,64.1294,64.1681,64.0597,64.1526,95500.0
2014-08-11 14:10:00,82.9,82.98,82.88,82.97,99000.0,64.1604,64.2223,64.1449,64.2145,99000.0
2014-08-11 14:20:00,82.97,82.97,82.86,82.89,59200.0,64.2145,64.2145,64.1294,64.1526,59200.0
2014-08-11 14:30:00,82.9,83.0,82.87,82.99,81400.0,64.1604,64.2378,64.1371,64.23,81400.0
2014-08-11 14:40:00,82.99,82.99,82.92,82.96,234900.0,64.23,64.23,64.1758,64.2068,234900.0
2014-08-11 14:50:00,82.96,82.97,82.88,82.9,37400.0,64.2068,64.2145,64.1449,64.1604,37400.0
2014-08-11 15:00:00,82.89,82.97,82.88,82.94,105900.0,64.1526,64.2145,64.1449,64.1913,105900.0
2014-08-11 15:10:00,82.94,82.98,82.92,82.94,98200.0,64.1913,64.2223,64.1758,64.1913,98200.0
2014-08-11 15:20:00,82.94,82.94,82.83,82.83,64900.0,64.1913,64.1913,64.1062,64.1062,64900.0
2014-08-11 15:30:00,82.83,82.91,82.81,82.9,134200.0,64.1062,64.1681,64.0907,64.1604,134200.0
2014-08-11 15:40:00,82.89,82.9,82.84,82.87,113300.0,64.1526,64.1604,64.1139,64.1371,113300.0
2014-08-11 15:50:00,82.86,82.93,82.86,82.88,204100.0,64.1294,64.1836,64.1294,64.1449,204100.0
2014-08-12 09:30:00,82.75,83.09,82.71,83.05,207500.0,64.0443,64.3074,64.0133,64.2765,207500.0
2014-08-12 09:40:00,83.04,83.04,82.78,82.96,65000.0,64.2687,64.2687,64.0675,64.2068,65000.0
2014-08-12 09:50:00,82.97,83.0,82.72,82.81,53500.0,64.2145,64.2378,64.0211,64.0907,53500.0
2014-08-12 10:00:00,82.82,82.85,82.72,82.74,74500.0,64.0984,64.1217,64.0211,64.0365,74500.0
2014-08-12 10:10:00,82.75,82.98,82.68,82.96,100300.0,64.0443,64.2223,63.9901,64.2068,100300.0
2014-08-12 10:20:00,82.95,83.05,82.95,83.04,91300.0,64.1991,64.2765,64.1991,64.2687,91300.0
2014-08-12 10:30:00,83.03,83.08,82.97,83.06,65400.0,64.261,64.2997,64.2145,64.2842,65400.0
2014-08-12 10:40:00,83.05,83.05,82.88,82.89,81200.0,64.2765,64.2765,64.1449,64.1526,81200.0
2014-08-12 10:50:00,82.88,83.02,82.86,83.01,84700.0,64.1449,64.2532,64.1294,64.2455,84700.0
2014-08-12 11:00:00,83.01,83.01,82.82,82.89,153200.0,64.2455,64.2455,64.0984,64.1526,153200.0
2014-08-12 11:10:00,82.89,82.99,82.89,82.96,62700.0,64.1526,64.23,64.1526,64.2068,62700.0
2014-08-12 11:20:00,82.95,83.01,82.86,83.01,64300.0,64.1991,64.2455,64.1294,64.2455,64300.0
2014-08-12 11:30:00,83.01,83.02,82.94,83.01,62100.0,64.2455,64.2532,64.1913,64.2455,62100.0
2014-08-12 11:40:00,83.02,83.06,82.99,83.0,109000.0,64.2532,64.2842,64.23,64.2378,109000.0
2014-08-12 11:50:00,82.99,82.99,82.92,82.94,50900.0,64.23,64.23,64.1758,64.1913,50900.0
2014-08-12 12:00:00,82.94,82.95,82.85,82.92,57200.0,64.1913,64.1991,64.1217,64.1758,57200.0
2014-08-12 12:10:00,82.91,82.95,82.89,82.91,30300.0,64.1681,64.1991,64.1526,64.1681,30300.0
2014-08-12 12:20:00,82.91,82.92,82.86,82.86,31600.0,64.1681,64.1758,64.1294,64.1294,31600.0
2014-08-12 12:30:00,82.86,83.01,82.86,82.98,64800.0,64.1294,64.2455,64.1294,64.2223,64800.0
2014-08-12 12:40:00,82.97,83.03,82.95,83.0,73500.0,64.2145,64.261,64.1991,64.2378,73500.0
2014-08-12 12:50:00,83.0,83.0,82.92,82.92,43100.0,64.2378,64.2378,64.1758,64.1758,43100.0
2014-08-12 13:00:00,82.92,82.98,82.9,82.96,39100.0,64.1758,64.2223,64.1604,64.2068,39100.0
2014-08-12 13:10:00,82.97,82.98,82.89,82.91,38200.0,64.2145,64.2223,64.1526,64.1681,38200.0
2014-08-12 13:20:00,82.91,82.91,82.85,82.89,35300.0,64.1681,64.1681,64.1217,64.1526,35300.0
2014-08-12 13:30:00,82.89,82.9,82.78,82.81,44000.0,64.1526,64.1604,64.0675,64.0907,44000.0
2014-08-12 13:40:00,82.8,82.83,82.77,82.82,27800.0,64.083,64.1062,64.0597,64.0984,27800.0
2014-08-12 13:50:00,82.81,82.89,82.81,82.86,30300.0,64.0907,64.1526,64.0907,64.1294,30300.0
2014-08-12 14:00:00,82.85,82.85,82.73,82.73,60500.0,64.1217,64.1217,64.0288,64.0288,60500.0
2014-08-12 14:10:00,82.74,82.77,82.7,82.77,78700.0,64.0365,64.0597,64.0056,64.0597,78700.0
2014-08-12 14:20:00,82.78,82.88,82.74,82.85,120000.0,64.0675,64.1449,64.0365,64.1217,120000.0
2014-08-12 14:30:00,82.85,82.88,82.79,82.88,62400.0,64.1217,64.1449,64.0752,64.1449,62400.0
2014-08-12 14:40:00,82.88,82.9,82.85,82.87,52800.0,64.1449,64.1604,64.1217,64.1371,52800.0
2014-08-12 14:50:00,82.86,82.94,82.86,82.88,61000.0,64.1294,64.1913,64.1294,64.1449,61000.0
2014-08-12 15:00:00,82.88,82.93,82.87,82.92,63300.0,64.1449,64.1836,64.1371,64.1758,63300.0
2014-08-12 15:10:00,82.92,82.92,82.88,82.89,70400.0,64.1758,64.1758,64.1449,64.1526,70400.0
2014-08-12 15:20:00,82.89,82.94,82.88,82.93,105200.0,64.1526,64.1913,64.1449,64.1836,105200.0
2014-08-12 15:30:00,82.92,82.96,82.91,82.95,90800.0,64.1758,64.2068,64.1681,64.1991,90800.0
2014-08-12 15:40:00,82.95,82.98,82.93,82.94,96400.0,64.1991,64.2223,64.1836,64.1913,96400.0
2014-08-12 15:50:00,82.93,82.96,82.89,82.92,234700.0,64.1836,64.2068,64.1526,64.1758,234700.0
2014-08-13 09:30:00,82.98,82.98,82.74,82.96,175000.0,64.2223,64.2223,64.0365,64.2068,175000.0
2014-08-13 09:40:00,82.95,83.0,82.81,82.88,111900.0,64.1991,64.2378,64.0907,64.1449,111900.0
2014-08-13 09:50:00,82.88,82.9,82.81,82.82,83300.0,64.1449,64.1604,64.0907,64.0984,83300.0
2014-08-13 10:00:00,82.81,82.92,82.81,82.89,139100.0,64.0907,64.1758,64.0907,64.1526,139100.0
2014-08-13 10:10:00,82.89,82.96,82.83,82.95,90800.0,64.1526,64.2068,64.1062,64.1991,90800.0
2014-08-13 10:20:00,82.95,83.06,82.94,82.96,106600.0,64.1991,64.2842,64.1913,64.2068,106600.0
2014-08-13 10:30:00,82.95,83.05,82.94,83.04,76200.0,64.1991,64.2765,64.1913,64.2687,76200.0
2014-08-13 10:40:00,83.04,83.14,83.03,83.13,99000.0,64.2687,64.3461,64.261,64.3384,99000.0
2014-08-13 10:50:00,83.14,83.17,83.09,83.14,58300.0,64.3461,64.3693,64.3074,64.3461,58300.0
2014-08-13 11:00:00,83.15,83.26,83.14,83.23,139900.0,64.3538,64.439,64.3461,64.4158,139900.0
2014-08-13 11:10:00,83.24,83.32,83.23,83.29,102000.0,64.4235,64.4854,64.4158,64.4622,102000.0
2014-08-13 11:20:00,83.29,83.38,83.27,83.36,64500.0,64.4622,64.5319,64.4467,64.5164,64500.0
2014-08-13 11:30:00,83.35,83.39,83.32,83.34,76300.0,64.5086,64.5396,64.4854,64.5009,76300.0
2014-08-13 11:40:00,83.34,83.35,83.27,83.28,50900.0,64.5009,64.5086,64.4467,64.4545,50900.0
2014-08-13 11:50:00,83.28,83.28,83.1,83.11,96300.0,64.4545,64.4545,64.3152,64.3229,96300.0
2014-08-13 12:00:00,83.12,83.13,82.99,82.99,105400.0,64.3306,64.3384,64.23,64.23,105400.0
2014-08-13 12:10:00,82.99,83.05,82.98,83.05,70200.0,64.23,64.2765,64.2223,64.2765,70200.0
2014-08-13 12:20:00,83.04,83.17,83.01,83.17,87700.0,64.2687,64.3693,64.2455,64.3693,87700.0
2014-08-13 12:30:00,83.16,83.19,83.11,83.13,45700.0,64.3616,64.3848,64.3229,64.3384,45700.0
2014-08-13 12:40:00,83.13,83.22,83.12,83.2,50200.0,64.3384,64.408,64.3306,64.3925,50200.0
2014-08-13 12:50:00,83.2,83.23,83.17,83.2,64300.0,64.3925,64.4158,64.3693,64.3925,64300.0
2014-08-13 13:00:00,83.2,83.21,83.17,83.2,45800.0,64.3925,64.4003,64.3693,64.3925,45800.0
2014-08-13 13:10:00,83.2,83.2,83.15,83.17,38900.0,64.3925,64.3925,64.3538,64.3693,38900.0
2014-08-13 13:20:00,83.16,83.17,83.09,83.1,38300.0,64.3616,64.3693,64.3074,64.3152,38300.0
2014-08-13 13:30:00,83.1,83.14,83.09,83.13,38800.0,64.3152,64.3461,64.3074,64.3384,38800.0
2014-08-13 13:40:00,83.12,83.2,83.1,83.19,44400.0,64.3306,64.3925,64.3152,64.3848,44400.0
2014-08-13 13:50:00,83.2,83.21,83.12,83.14,75500.0,64.3925,64.4003,64.3306,64.3461,75500.0
2014-08-13 14:00:00,83.13,83.15,83.02,83.04,79000.0,64.3384,64.3538,64.2532,64.2687,79000.0
2014-08-13 14:10:00,83.05,83.06,83.0,83.03,71800.0,64.2765,64.2842,64.2378,64.261,71800.0
2014-08-13 14:20:00,83.02,83.03,82.92,82.95,233200.0,64.2532,64.261,64.1758,64.1991,233200.0
2014-08-13 14:30:00,82.96,82.98,82.94,82.97,155600.0,64.2068,64.2223,64.1913,64.2145,155600.0
2014-08-13 14:40:00,82.96,82.98,82.92,82.95,158000.0,64.2068,64.2223,64.1758,64.1991,158000.0
2014-08-13 14:50:00,82.95,82.98,82.91,82.93,90900.0,64.1991,64.2223,64.1681,64.1836,90900.0
2014-08-13 15:00:00,82.92,83.0,82.9,82.96,108200.0,64.1758,64.2378,64.1604,64.2068,108200.0
2014-08-13 15:10:00,82.97,83.05,82.96,83.05,83700.0,64.2145,64.2765,64.2068,64.2765,83700.0
2014-08-13 15:20:00,83.05,83.07,83.02,83.03,123700.0,64.2765,64.2919,64.2532,64.261,123700.0
2014-08-13 15:30:00,83.03,83.06,83.01,83.05,101500.0,64.261,64.2842,64.2455,64.2765,101500.0
2014-08-13 15:40:00,83.04,83.1,83.02,83.08,163700.0,64.2687,64.3152,64.2532,64.2997,163700.0
2014-08-13 15:50:00,83.08,83.15,83.06,83.11,251000.0,64.2997,64.3538,64.2842,64.3229,251000.0
2014-08-14 09:30:00,83.11,83.47,83.09,83.16,341200.0,64.3229,64.6015,64.3074,64.3616,341200.0
2014-08-14 09:40:00,83.16,83.17,82.95,83.03,143200.0,64.3616,64.3693,64.1991,64.261,143200.0
2014-08-14 09:50:00,83.03,83.06,82.87,82.89,127800.0,64.261,64.2842,64.1371,64.1526,127800.0
2014-08-14 10:00:00,82.9,82.95,82.74,82.83,121800.0,64.1604,64.1991,64.0365,64.1062,121800.0
2014-08-14 10:10:00,82.82,83.04,82.75,83.02,220800.0,64.0984,64.2687,64.0443,64.2532,220800.0
2014-08-14 10:20:00,83.02,83.1,82.98,83.04,171700.0,64.2532,64.3152,64.2223,64.2687,171700.0
2014-08-14 10:30:00,83.05,83.16,83.05,83.15,89900.0,64.2765,64.3616,64.2765,64.3538,89900.0
2014-08-14 10:40:00,83.16,83.21,83.14,83.14,119500.0,64.3616,64.4003,64.3461,64.3461,119500.0
2014-08-14 10:50:00,83.14,83.25,83.14,83.25,70800.0,64.3461,64.4312,64.3461,64.4312,70800.0
2014-08-14 11:00:00,83.25,83.38,83.23,83.38,95200.0,64.4312,64.5319,64.4158,64.5319,95200.0
2014-08-14 11:10:00,83.37,83.48,83.37,83.48,234200.0,64.5241,64.6093,64.5241,64.6093,234200.0
2014-08-14 11:20:00,83.48,83.5,83.39,83.48,189800.0,64.6093,64.6247,64.5396,64.6093,189800.0
2014-08-14 11:30:00,83.48,83.62,83.48,83.55,143100.0,64.6093,64.7176,64.6093,64.6634,143100.0
2014-08-14 11:40:00,83.54,83.57,83.52,83.54,263800.0,64.6557,64.6789,64.6402,64.6557,263800.0
2014-08-14 11:50:00,83.55,83.55,83.52,83.55,78700.0,64.6634,64.6634,64.6402,64.6634,78700.0
2014-08-14 12:00:00,83.55,83.6,83.53,83.53,69700.0,64.6634,64.7021,64.6479,64.6479,69700.0
2014-08-14 12:10:00,83.53,83.57,83.5,83.52,43100.0,64.6479,64.6789,64.6247,64.6402,43100.0
2014-08-14 12:20:00,83.53,83.58,83.52,83.57,66800.0,64.6479,64.6866,64.6402,64.6789,66800.0
2014-08-14 12:30:00,83.58,83.58,83.54,83.56,63500.0,64.6866,64.6866,64.6557,64.6712,63500.0
2014-08-14 12:40:00,83.56,83.65,83.56,83.63,36400.0,64.6712,64.7408,64.6712,64.7253,36400.0
2014-08-14 12:50:00,83.63,83.7,83.63,83.65,44900.0,64.7253,64.7795,64.7253,64.7408,44900.0
2014-08-14 13:00:00,83.65,83.69,83.63,83.68,78300.0,64.7408,64.7718,64.7253,64.764,78300.0
2014-08-14 13:10:00,83.69,83.76,83.68,83.75,120300.0,64.7718,64.826,64.764,64.8182,120300.0
2014-08-14 13:20:00,83.75,83.76,83.73,83.76,55900.0,64.8182,64.826,64.8027,64.826,55900.0
2014-08-14 13:30:00,83.76,83.76,83.74,83.76,32100.0,64.826,64.826,64.8105,64.826,32100.0
2014-08-14 13:40:00,83.76,83.77,83.74,83.75,169700.0,64.826,64.8337,64.8105,64.8182,169700.0
2014-08-14 13:50:00,83.75,83.76,83.67,83.72,69700.0,64.8182,64.826,64.7563,64.795,69700.0
2014-08-14 14:00:00,83.73,83.75,83.68,83.71,32800.0,64.8027,64.8182,64.764,64.7873,32800.0
2014-08-14 14:10:00,83.71,83.74,83.68,83.73,51900.0,64.7873,64.8105,64.764,64.8027,51900.0
2014-08-14 14:20:00,83.74,83.8,83.72,83.79,35700.0,64.8105,64.8569,64.795,64.8492,35700.0
2014-08-14 14:30:00,83.8,83.81,83.74,83.77,39500.0,64.8569,64.8647,64.8105,64.8337,39500.0
2014-08-14 14:40:00,83.76,83.83,83.72,83.78,78900.0,64.826,64.8801,64.795,64.8414,78900.0
2014-08-14 14:50:00,83.78,83.8,83.73,83.75,55700.0,64.8414,64.8569,64.8027,64.8182,55700.0
2014-08-14 15:00:00,83.75,83.92,83.75,83.92,136400.0,64.8182,64.9498,64.8182,64.9498,136400.0
2014-08-14 15:10:00,83.92,83.92,83.85,83.86,72200.0,64.9498,64.9498,64.8956,64.9034,72200.0
2014-08-14 15:20:00,83.85,83.89,83.85,83.88,83600.0,64.8956,64.9266,64.8956,64.9188,83600.0
2014-08-14 15:30:00,83.88,83.97,83.87,83.92,118700.0,64.9188,64.9885,64.9111,64.9498,118700.0
2014-08-14 15:40:00,83.93,83.94,83.82,83.82,125200.0,64.9575,64.9653,64.8724,64.8724,125200.0
2014-08-14 15:50:00,83.82,83.89,83.8,83.87,230900.0,64.8724,64.9266,64.8569,64.9111,230900.0
2014-08-15 09:30:00,84.03,84.09,83.74,83.74,553300.0,65.0349,65.0814,64.8105,64.8105,553300.0
2014-08-15 09:40:00,83.76,83.89,83.74,83.85,76600.0,64.826,64.9266,64.8105,64.8956,76600.0
2014-08-15 09:50:00,83.85,84.01,83.82,83.97,73100.0,64.8956,65.0194,64.8724,64.9885,73100.0
2014-08-15 10:00:00,83.98,83.99,83.89,83.95,77000.0,64.9962,65.004,64.9266,64.973,77000.0
2014-08-15 10:10:00,83.96,83.97,83.79,83.84,72500.0,64.9807,64.9885,64.8492,64.8879,72500.0
2014-08-15 10:20:00,83.81,83.86,83.76,83.79,70900.0,64.8647,64.9034,64.826,64.8492,70900.0
2014-08-15 10:30:00,83.79,83.85,83.68,83.7,94400.0,64.8492,64.8956,64.764,64.7795,94400.0
2014-08-15 10:40:00,83.7,83.7,83.38,83.43,164900.0,64.7795,64.7795,64.5319,64.5706,164900.0
2014-08-15 10:50:00,83.43,83.46,82.95,83.34,210700.0,64.5706,64.5938,64.1991,64.5009,210700.0
2014-08-15 11:00:00,83.33,83.36,83.17,83.27,173500.0,64.4932,64.5164,64.3693,64.4467,173500.0
2014-08-15 11:10:00,83.27,83.46,83.27,83.32,75900.0,64.4467,64.5938,64.4467,64.4854,75900.0
2014-08-15 11:20:00,83.32,83.34,83.15,83.15,89000.0,64.4854,64.5009,64.3538,64.3538,89000.0
2014-08-15 11:30:00,83.15,83.24,83.11,83.24,77300.0,64.3538,64.4235,64.3229,64.4235,77300.0
2014-08-15 11:40:00,83.24,83.26,83.14,83.19,60500.0,64.4235,64.439,64.3461,64.3848,60500.0
2014-08-15 11:50:00,83.18,83.19,82.84,82.99,147700.0,64.3771,64.3848,64.1139,64.23,147700.0
2014-08-15 12:00:00,83.0,83.2,82.9,83.17,64700.0,64.2378,64.3925,64.1604,64.3693,64700.0
2014-08-15 12:10:00,83.18,83.26,83.16,83.26,138000.0,64.3771,64.439,64.3616,64.439,138000.0
2014-08-15 12:20:00,83.25,83.47,83.23,83.47,129800.0,64.4312,64.6015,64.4158,64.6015,129800.0
2014-08-15 12:30:00,83.47,83.49,83.39,83.45,131200.0,64.6015,64.617,64.5396,64.586,131200.0
2014-08-15 12:40:00,83.45,83.61,83.45,83.58,98700.0,64.586,64.7099,64.586,64.6866,98700.0
2014-08-15 12:50:00,83.58,83.59,83.5,83.51,83900.0,64.6866,64.6944,64.6247,64.6325,83900.0
2014-08-15 13:00:00,83.5,83.54,83.39,83.51,54700.0,64.6247,64.6557,64.5396,64.6325,54700.0
2014-08-15 13:10:00,83.52,83.61,83.51,83.61,77900.0,64.6402,64.7099,64.6325,64.7099,77900.0
2014-08-15 13:20:00,83.6,83.63,83.57,83.61,61400.0,64.7021,64.7253,64.6789,64.7099,61400.0
2014-08-15 13:30:00,83.61,83.65,83.56,83.62,74400.0,64.7099,64.7408,64.6712,64.7176,74400.0
2014-08-15 13:40:00,83.63,83.69,83.56,83.57,59400.0,64.7253,64.7718,64.6712,64.6789,59400.0
2014-08-15 13:50:00,83.56,83.58,83.4,83.42,77000.0,64.6712,64.6866,64.5473,64.5628,77000.0
2014-08-15 14:00:00,83.42,83.54,83.41,83.53,69200.0,64.5628,64.6557,64.5551,64.6479,69200.0
2014-08-15 14:10:00,83.54,83.6,83.53,83.58,51800.0,64.6557,64.7021,64.6479,64.6866,51800.0
2014-08-15 14:20:00,83.57,83.73,83.54,83.72,62000.0,64.6789,64.8027,64.6557,64.795,62000.0
2014-08-15 14:30:00,83.72,83.75,83.67,83.68,71700.0,64.795,64.8182,64.7563,64.764,71700.0
2014-08-15 14:40:00,83.68,83.78,83.67,83.75,74600.0,64.764,64.8414,64.7563,64.8182,74600.0
2014-08-15 14:50:00,83.75,83.78,83.64,83.65,59300.0,64.8182,64.8414,64.7331,64.7408,59300.0
2014-08-15 15:00:00,83.65,83.67,83.58,83.63,70400.0,64.7408,64.7563,64.6866,64.7253,70400.0
2014-08-15 15:10:00,83.64,83.72,83.54,83.54,175500.0,64.7331,64.795,64.6557,64.6557,175500.0
2014-08-15 15:20:00,83.55,83.57,83.5,83.52,75100.0,64.6634,64.6789,64.6247,64.6402,75100.0
2014-08-15 15:30:00,83.52,83.59,83.5,83.54,100000.0,64.6402,64.6944,64.6247,64.6557,100000.0
2014-08-15 15:40:00,83.53,83.59,83.53,83.58,138700.0,64.6479,64.6944,64.6479,64.6866,138700.0
2014-08-15 15:50:00,83.58,83.78,83.58,83.68,497600.0,64.6866,64.8414,64.6866,64.764,497600.0
2014-08-18 09:30:00,84.14,84.36,84.01,84.05,239400.0,65.1201,65.2903,65.0194,65.0504,239400.0
2014-08-18 09:40:00,84.05,84.62,84.03,84.24,289500.0,65.0504,65.4916,65.0349,65.1975,289500.0
2014-08-18 09:50:00,84.25,84.45,84.23,84.42,143100.0,65.2052,65.36,65.1897,65.3368,143100.0
2014-08-18 10:00:00,84.43,84.51,84.34,84.36,165600.0,65.3445,65.4064,65.2748,65.2903,165600.0
2014-08-18 10:10:00,84.37,84.37,84.31,84.32,97400.0,65.2981,65.2981,65.2516,65.2594,97400.0
2014-08-18 10:20:00,84.32,84.37,84.29,84.34,103200.0,65.2594,65.2981,65.2362,65.2748,103200.0
2014-08-18 10:30:00,84.34,84.35,84.12,84.33,120000.0,65.2748,65.2826,65.1046,65.2671,120000.0
2014-08-18 10:40:00,84.33,84.34,84.15,84.15,94600.0,65.2671,65.2748,65.1278,65.1278,94600.0
2014-08-18 10:50:00,84.15,84.23,84.09,84.21,74800.0,65.1278,65.1897,65.0814,65.1742,74800.0
2014-08-18 11:00:00,84.21,84.26,84.05,84.17,78900.0,65.1742,65.2129,65.0504,65.1433,78900.0
2014-08-18 11:10:00,84.2,84.23,84.1,84.1,45800.0,65.1665,65.1897,65.0891,65.0891,45800.0
2014-08-18 11:20:00,84.1,84.2,84.09,84.2,166400.0,65.0891,65.1665,65.0814,65.1665,166400.0
2014-08-18 11:30:00,84.19,84.37,84.19,84.3,110700.0,65.1588,65.2981,65.1588,65.2439,110700.0
2014-08-18 11:40:00,84.29,84.36,84.21,84.32,101200.0,65.2362,65.2903,65.1742,65.2594,101200.0
2014-08-18 11:50:00,84.31,84.35,84.2,84.2,59800.0,65.2516,65.2826,65.1665,65.1665,59800.0
2014-08-18 12:00:00,84.2,84.22,84.13,84.19,110800.0,65.1665,65.182,65.1123,65.1588,110800.0
2014-08-18 12:10:00,84.21,84.23,84.16,84.21,52300.0,65.1742,65.1897,65.1355,65.1742,52300.0
2014-08-18 12:20:00,84.21,84.23,84.11,84.15,51900.0,65.1742,65.1897,65.0968,65.1278,51900.0
2014-08-18 12:30:00,84.16,84.17,84.1,84.1,85100.0,65.1355,65.1433,65.0891,65.0891,85100.0
2014-08-18 12:40:00,84.1,84.12,84.04,84.12,134100.0,65.0891,65.1046,65.0427,65.1046,134100.0
2014-08-18 12:50:00,84.12,84.14,84.03,84.04,78200.0,65.1046,65.1201,65.0349,65.0427,78200.0
2014-08-18 13:00:00,84.03,84.07,83.98,84.04,112400.0,65.0349,65.0659,64.9962,65.0427,112400.0
2014-08-18 13:10:00,84.05,84.16,84.02,84.08,52800.0,65.0504,65.1355,65.0272,65.0736,52800.0
2014-08-18 13:20:00,84.09,84.1,83.92,83.95,85700.0,65.0814,65.0891,64.9498,64.973,85700.0
2014-08-18 13:30:00,83.95,84.03,83.95,83.96,77500.0,64.973,65.0349,64.973,64.9807,77500.0
2014-08-18 13:40:00,83.96,84.01,83.95,83.95,101900.0,64.9807,65.0194,64.973,64.973,101900.0
2014-08-18 13:50:00,83.95,83.98,83.91,83.95,169600.0,64.973,64.9962,64.9421,64.973,169600.0
2014-08-18 14:00:00,83.96,83.98,83.78,83.78,237200.0,64.9807,64.9962,64.8414,64.8414,237200.0
2014-08-18 14:10:00,83.78,83.89,83.77,83.83,104100.0,64.8414,64.9266,64.8337,64.8801,104100.0
2014-08-18 14:20:00,83.83,83.83,83.73,83.75,205700.0,64.8801,64.8801,64.8027,64.8182,205700.0
2014-08-18 14:30:00,83.76,83.82,83.71,83.81,137600.0,64.826,64.8724,64.7873,64.8647,137600.0
2014-08-18 14:40:00,83.8,83.81,83.63,83.64,169500.0,64.8569,64.8647,64.7253,64.7331,169500.0
2014-08-18 14:50:00,83.63,83.77,83.43,83.74,345900.0,64.7253,64.8337,64.5706,64.8105,345900.0
2014-08-18 15:00:00,83.74,83.9,83.73,83.85,183900.0,64.8105,64.9343,64.8027,64.8956,183900.0
2014-08-18 15:10:00,83.85,83.9,83.83,83.84,214400.0,64.8956,64.9343,64.8801,64.8879,214400.0
2014-08-18 15:20:00,83.84,83.84,83.6,83.63,274100.0,64.8879,64.8879,64.7021,64.7253,274100.0
2014-08-18 15:30:00,83.63,83.65,83.57,83.58,446800.0,64.7253,64.7408,64.6789,64.6866,446800.0
2014-08-18 15:40:00,83.58,83.79,83.57,83.73,377500.0,64.6866,64.8492,64.6789,64.8027,377500.0
2014-08-18 15:50:00,83.73,83.82,83.29,83.61,1192700.0,64.8027,64.8724,64.4622,64.7099,1192700.0
2014-08-19 09:30:00,86.9,87.46,86.57,86.96,2118800.0,67.2562,67.6896,67.0008,67.3026,2118800.0
2014-08-19 09:40:00,86.98,87.15,86.71,87.06,845800.0,67.3181,67.4496,67.1091,67.38,845800.0
2014-08-19 09:50:00,87.07,87.2,86.83,86.98,683800.0,67.3877,67.4883,67.202,67.3181,683800.0
2014-08-19 10:00:00,86.99,87.17,86.85,87.15,576400.0,67.3258,67.4651,67.2175,67.4496,576400.0
2014-08-19 10:10:00,87.16,87.41,87.07,87.27,604700.0,67.4574,67.6509,67.3877,67.5425,604700.0
2014-08-19 10:20:00,87.27,87.44,87.27,87.36,345500.0,67.5425,67.6741,67.5425,67.6122,345500.0
2014-08-19 10:30:00,87.37,87.47,87.11,87.38,373100.0,67.6199,67.6973,67.4187,67.6277,373100.0
2014-08-19 10:40:00,87.39,87.46,87.29,87.38,226400.0,67.6354,67.6896,67.558,67.6277,226400.0
2014-08-19 10:50:00,87.37,87.66,87.36,87.62,399300.0,67.6199,67.8444,67.6122,67.8134,399300.0
2014-08-19 11:00:00,87.65,87.81,87.63,87.73,357400.0,67.8366,67.9605,67.8211,67.8985,357400.0
2014-08-19 11:10:00,87.73,87.89,87.71,87.86,329600.0,67.8985,68.0224,67.8831,67.9991,329600.0
2014-08-19 11:20:00,87.87,88.16,87.85,88.07,661800.0,68.0069,68.2313,67.9914,68.1617,661800.0
2014-08-19 11:30:00,88.07,88.5,88.07,88.49,585200.0,68.1617,68.4945,68.1617,68.4867,585200.0
2014-08-19 11:40:00,88.49,88.72,88.36,88.47,586800.0,68.4867,68.6647,68.3861,68.4713,586800.0
2014-08-19 11:50:00,88.48,88.63,88.4,88.55,308800.0,68.479,68.5951,68.4171,68.5332,308800.0
2014-08-19 12:00:00,88.55,88.71,88.48,88.57,315700.0,68.5332,68.657,68.479,68.5487,315700.0
2014-08-19 12:10:00,88.58,88.7,88.58,88.69,169100.0,68.5564,68.6493,68.5564,68.6415,169100.0
2014-08-19 12:20:00,88.7,88.74,88.61,88.64,219000.0,68.6493,68.6802,68.5796,68.6028,219000.0
2014-08-19 12:30:00,88.65,88.67,88.52,88.64,170900.0,68.6106,68.626,68.51,68.6028,170900.0
2014-08-19 12:40:00,88.65,88.71,88.55,88.55,155100.0,68.6106,68.657,68.5332,68.5332,155100.0
2014-08-19 12:50:00,88.55,88.68,88.54,88.66,195200.0,68.5332,68.6338,68.5254,68.6183,195200.0
2014-08-19 13:00:00,88.66,88.92,88.66,88.83,283700.0,68.6183,68.8195,68.6183,68.7499,283700.0
2014-08-19 13:10:00,88.83,88.92,88.75,88.84,237500.0,68.7499,68.8195,68.688,68.7576,237500.0
2014-08-19 13:20:00,88.84,88.99,88.84,88.91,154200.0,68.7576,68.8737,68.7576,68.8118,154200.0
2014-08-19 13:30:00,88.91,88.92,88.61,88.71,289600.0,68.8118,68.8195,68.5796,68.657,289600.0
2014-08-19 13:40:00,88.71,88.86,88.62,88.78,161000.0,68.657,68.7731,68.5873,68.7112,161000.0
2014-08-19 13:50:00,88.77,88.86,88.68,88.69,125700.0,68.7034,68.7731,68.6338,68.6415,125700.0
2014-08-19 14:00:00,88.7,88.74,88.6,88.68,188600.0,68.6493,68.6802,68.5719,68.6338,188600.0
2014-08-19 14:10:00,88.69,88.69,88.51,88.58,240300.0,68.6415,68.6415,68.5022,68.5564,240300.0
2014-08-19 14:20:00,88.57,88.65,88.41,88.58,231200.0,68.5487,68.6106,68.4248,68.5564,231200.0
2014-08-19 14:30:00,88.58,88.75,88.58,88.75,192300.0,68.5564,68.688,68.5564,68.688,192300.0
2014-08-19 14:40:00,88.74,88.79,88.51,88.62,291600.0,68.6802,68.7189,68.5022,68.5873,291600.0
2014-08-19 14:50:00,88.62,88.62,88.42,88.51,164900.0,68.5873,68.5873,68.4326,68.5022,164900.0
2014-08-19 15:00:00,88.51,88.6,88.48,88.58,187500.0,68.5022,68.5719,68.479,68.5564,187500.0
2014-08-19 15:10:00,88.59,88.64,88.4,88.47,356100.0,68.5641,68.6028,68.4171,68.4713,356100.0
2014-08-19 15:20:00,88.46,88.59,88.33,88.55,496400.0,68.4635,68.5641,68.3629,68.5332,496400.0
2014-08-19 15:30:00,88.55,88.57,88.34,88.44,458900.0,68.5332,68.5487,68.3706,68.448,458900.0
2014-08-19 15:40:00,88.43,88.49,88.16,88.2,720000.0,68.4403,68.4867,68.2313,68.2623,720000.0
2014-08-19 15:50:00,88.2,88.3,88.14,88.19,923900.0,68.2623,68.3397,68.2159,68.2546,923900.0
2014-08-20 09:30:00,88.17,89.24,88.08,89.13,876300.0,68.2391,69.0672,68.1694,68.9821,876300.0
2014-08-20 09:40:00,89.15,89.44,88.98,89.18,522900.0,68.9975,69.222,68.866,69.0208,522900.0
2014-08-20 09:50:00,89.19,89.59,89.13,89.5,348900.0,69.0285,69.3381,68.9821,69.2684,348900.0
2014-08-20 10:00:00,89.51,89.62,89.41,89.53,241200.0,69.2762,69.3613,69.1988,69.2916,241200.0
2014-08-20 10:10:00,89.54,89.86,89.52,89.78,370800.0,69.2994,69.547,69.2839,69.4851,370800.0
2014-08-20 10:20:00,89.78,89.87,89.58,89.68,315200.0,69.4851,69.5548,69.3303,69.4077,315200.0
2014-08-20 10:30:00,89.69,89.82,89.64,89.65,179600.0,69.4155,69.5161,69.3768,69.3845,179600.0
2014-08-20 10:40:00,89.64,89.99,89.59,89.96,261500.0,69.3768,69.6477,69.3381,69.6244,261500.0
2014-08-20 10:50:00,89.96,89.96,89.82,89.92,206500.0,69.6244,69.6244,69.5161,69.5935,206500.0
2014-08-20 11:00:00,89.93,90.08,89.81,89.81,384400.0,69.6012,69.7173,69.5083,69.5083,384400.0
2014-08-20 11:10:00,89.82,89.82,89.52,89.66,284700.0,69.5161,69.5161,69.2839,69.3923,284700.0
2014-08-20 11:20:00,89.67,89.92,89.63,89.92,176400.0,69.4,69.5935,69.369,69.5935,176400.0
2014-08-20 11:30:00,89.92,90.0,89.9,89.95,186800.0,69.5935,69.6554,69.578,69.6167,186800.0
2014-08-20 11:40:00,89.95,90.07,89.95,89.95,209100.0,69.6167,69.7096,69.6167,69.6167,209100.0
2014-08-20 11:50:00,89.95,90.0,89.95,89.95,150100.0,69.6167,69.6554,69.6167,69.6167,150100.0
2014-08-20 12:00:00,89.95,90.0,89.95,89.97,144300.0,69.6167,69.6554,69.6167,69.6322,144300.0
2014-08-20 12:10:00,89.97,90.0,89.95,90.0,119100.0,69.6322,69.6554,69.6167,69.6554,119100.0
2014-08-20 12:20:00,89.99,90.17,89.98,90.1,235400.0,69.6477,69.787,69.6399,69.7328,235400.0
2014-08-20 12:30:00,90.11,90.25,90.11,90.16,208300.0,69.7405,69.8489,69.7405,69.7792,208300.0
2014-08-20 12:40:00,90.17,90.38,90.17,90.36,305800.0,69.787,69.9495,69.787,69.934,305800.0
2014-08-20 12:50:00,90.36,90.37,90.1,90.12,192800.0,69.934,69.9418,69.7328,69.7483,192800.0
2014-08-20 13:00:00,90.13,90.25,90.09,90.25,132500.0,69.756,69.8489,69.7251,69.8489,132500.0
2014-08-20 13:10:00,90.24,90.46,90.21,90.45,219200.0,69.8411,70.0114,69.8179,70.0037,219200.0
2014-08-20 13:20:00,90.44,90.45,90.28,90.3,240600.0,69.9959,70.0037,69.8721,69.8876,240600.0
2014-08-20 13:30:00,90.3,90.48,90.23,90.47,195500.0,69.8876,70.0269,69.8334,70.0192,195500.0
2014-08-20 13:40:00,90.47,90.53,90.4,90.48,245300.0,70.0192,70.0656,69.965,70.0269,245300.0
2014-08-20 13:50:00,90.48,90.75,90.46,90.73,354600.0,70.0269,70.2359,70.0114,70.2204,354600.0
2014-08-20 14:00:00,90.73,90.88,90.6,90.8,403700.0,70.2204,70.3365,70.1198,70.2746,403700.0
2014-08-20 14:10:00,90.79,90.85,90.44,90.52,415900.0,70.2668,70.3133,69.9959,70.0579,415900.0
2014-08-20 14:20:00,90.51,90.68,90.43,90.68,209200.0,70.0501,70.1817,69.9882,70.1817,209200.0
2014-08-20 14:30:00,90.68,90.8,90.65,90.8,151000.0,70.1817,70.2746,70.1585,70.2746,151000.0
2014-08-20 14:40:00,90.8,90.88,90.64,90.76,384400.0,70.2746,70.3365,70.1507,70.2436,384400.0
2014-08-20 14:50:00,90.76,90.94,90.75,90.94,196700.0,70.2436,70.3829,70.2359,70.3829,196700.0
2014-08-20 15:00:00,90.94,91.07,90.92,90.98,380500.0,70.3829,70.4835,70.3674,70.4139,380500.0
2014-08-20 15:10:00,90.99,91.07,90.91,90.92,271600.0,70.4216,70.4835,70.3597,70.3674,271600.0
2014-08-20 15:20:00,90.93,91.0,90.87,90.91,341700.0,70.3752,70.4293,70.3287,70.3597,341700.0
2014-08-20 15:30:00,90.91,90.94,90.8,90.82,361400.0,70.3597,70.3829,70.2746,70.29,361400.0
2014-08-20 15:40:00,90.81,90.89,90.78,90.81,440900.0,70.2823,70.3442,70.2591,70.2823,440900.0
2014-08-20 15:50:00,90.81,90.9,90.68,90.76,1043600.0,70.2823,70.352,70.1817,70.2436,1043600.0
2014-08-21 09:30:00,90.67,90.96,90.67,90.75,517200.0,70.1739,70.3984,70.1739,70.2359,517200.0
2014-08-21 09:40:00,90.75,91.14,90.75,91.0,268800.0,70.2359,70.5377,70.2359,70.4293,268800.0
2014-08-21 09:50:00,90.99,91.24,90.99,91.1,212100.0,70.4216,70.6151,70.4216,70.5067,212100.0
2014-08-21 10:00:00,91.12,91.38,91.11,91.18,320600.0,70.5222,70.7234,70.5145,70.5687,320600.0
2014-08-21 10:10:00,91.2,91.34,91.1,91.24,243400.0,70.5841,70.6925,70.5067,70.6151,243400.0
2014-08-21 10:20:00,91.23,91.38,91.23,91.32,177600.0,70.6074,70.7234,70.6074,70.677,177600.0
2014-08-21 10:30:00,91.31,91.62,91.31,91.49,254100.0,70.6693,70.9092,70.6693,70.8086,254100.0
2014-08-21 10:40:00,91.49,91.69,91.39,91.57,277500.0,70.8086,70.9634,70.7312,70.8705,277500.0
2014-08-21 10:50:00,91.56,91.81,91.56,91.62,250200.0,70.8628,71.0562,70.8628,70.9092,250200.0
2014-08-21 11:00:00,91.61,91.66,91.45,91.51,195000.0,70.9015,70.9402,70.7776,70.8241,195000.0
2014-08-21 11:10:00,91.51,91.52,91.31,91.33,231000.0,70.8241,70.8318,70.6693,70.6848,231000.0
2014-08-21 11:20:00,91.33,91.35,91.14,91.17,214900.0,70.6848,70.7002,70.5377,70.5609,214900.0
2014-08-21 11:30:00,91.17,91.33,91.12,91.22,150000.0,70.5609,70.6848,70.5222,70.5996,150000.0
2014-08-21 11:40:00,91.24,91.33,91.11,91.12,96100.0,70.6151,70.6848,70.5145,70.5222,96100.0
2014-08-21 11:50:00,91.11,91.13,90.98,90.98,257900.0,70.5145,70.53,70.4139,70.4139,257900.0
2014-08-21 12:00:00,90.98,91.19,90.96,91.15,199700.0,70.4139,70.5764,70.3984,70.5454,199700.0
2014-08-21 12:10:00,91.15,91.15,90.97,90.98,97500.0,70.5454,70.5454,70.4061,70.4139,97500.0
2014-08-21 12:20:00,90.97,91.0,90.86,90.88,156400.0,70.4061,70.4293,70.321,70.3365,156400.0
2014-08-21 12:30:00,90.88,90.96,90.8,90.91,172100.0,70.3365,70.3984,70.2746,70.3597,172100.0
2014-08-21 12:40:00,90.9,90.93,90.84,90.9,65200.0,70.352,70.3752,70.3055,70.352,65200.0
2014-08-21 12:50:00,90.9,90.9,90.76,90.87,89900.0,70.352,70.352,70.2436,70.3287,89900.0
2014-08-21 13:00:00,90.87,90.9,90.86,90.9,93100.0,70.3287,70.352,70.321,70.352,93100.0
2014-08-21 13:10:00,90.9,90.99,90.86,90.98,145500.0,70.352,70.4216,70.321,70.4139,145500.0
2014-08-21 13:20:00,90.98,90.98,90.86,90.94,112200.0,70.4139,70.4139,70.321,70.3829,112200.0
2014-08-21 13:30:00,90.94,91.11,90.91,91.1,119500.0,70.3829,70.5145,70.3597,70.5067,119500.0
2014-08-21 13:40:00,91.1,91.16,91.08,91.11,102500.0,70.5067,70.5532,70.4913,70.5145,102500.0
2014-08-21 13:50:00,91.1,91.12,91.05,91.11,74400.0,70.5067,70.5222,70.468,70.5145,74400.0
2014-08-21 14:00:00,91.11,91.15,90.99,91.12,171300.0,70.5145,70.5454,70.4216,70.5222,171300.0
2014-08-21 14:10:00,91.12,91.13,91.06,91.08,90800.0,70.5222,70.53,70.4758,70.4913,90800.0
2014-08-21 14:20:00,91.08,91.16,91.08,91.11,92100.0,70.4913,70.5532,70.4913,70.5145,92100.0
2014-08-21 14:30:00,91.11,91.15,91.1,91.15,88100.0,70.5145,70.5454,70.5067,70.5454,88100.0
2014-08-21 14:40:00,91.16,91.27,91.16,91.22,120900.0,70.5532,70.6383,70.5532,70.5996,120900.0
2014-08-21 14:50:00,91.23,91.24,91.19,91.23,94800.0,70.6074,70.6151,70.5764,70.6074,94800.0
2014-08-21 15:00:00,91.22,91.24,91.15,91.16,98500.0,70.5996,70.6151,70.5454,70.5532,98500.0
2014-08-21 15:10:00,91.15,91.25,91.09,91.13,134800.0,70.5454,70.6228,70.499,70.53,134800.0
2014-08-21 15:20:00,91.12,91.16,91.07,91.11,109200.0,70.5222,70.5532,70.4835,70.5145,109200.0
2014-08-21 15:30:00,91.12,91.14,91.06,91.09,115300.0,70.5222,70.5377,70.4758,70.499,115300.0
2014-08-21 15:40:00,91.08,91.12,91.08,91.08,166700.0,70.4913,70.5222,70.4913,70.4913,166700.0
2014-08-21 15:50:00,91.09,91.2,91.01,91.18,662600.0,70.499,70.5841,70.4371,70.5687,662600.0
2014-08-22 09:30:00,90.74,91.14,90.71,91.09,393100.0,70.2281,70.5377,70.2049,70.499,393100.0
2014-08-22 09:40:00,91.1,91.14,90.8,91.04,161500.0,70.5067,70.5377,70.2746,70.4603,161500.0
2014-08-22 09:50:00,91.04,91.04,90.8,90.97,160400.0,70.4603,70.4603,70.2746,70.4061,160400.0
2014-08-22 10:00:00,90.97,91.09,90.89,91.04,178100.0,70.4061,70.499,70.3442,70.4603,178100.0
2014-08-22 10:10:00,91.04,91.05,90.75,90.76,193100.0,70.4603,70.468,70.2359,70.2436,193100.0
2014-08-22 10:20:00,90.76,90.8,90.7,90.73,250300.0,70.2436,70.2746,70.1972,70.2204,250300.0
2014-08-22 10:30:00,90.75,90.92,90.68,90.74,131200.0,70.2359,70.3674,70.1817,70.2281,131200.0
2014-08-22 10:40:00,90.73,90.81,90.67,90.76,202100.0,70.2204,70.2823,70.1739,70.2436,202100.0
2014-08-22 10:50:00,90.77,90.8,90.65,90.67,181700.0,70.2513,70.2746,70.1585,70.1739,181700.0
2014-08-22 11:00:00,90.65,90.9,90.65,90.88,137400.0,70.1585,70.352,70.1585,70.3365,137400.0
2014-08-22 11:10:00,90.88,90.88,90.74,90.76,123000.0,70.3365,70.3365,70.2281,70.2436,123000.0
2014-08-22 11:20:00,90.75,90.94,90.74,90.9,151700.0,70.2359,70.3829,70.2281,70.352,151700.0
2014-08-22 11:30:00,90.9,90.92,90.79,90.79,110700.0,70.352,70.3674,70.2668,70.2668,110700.0
2014-08-22 11:40:00,90.79,90.87,90.75,90.78,130100.0,70.2668,70.3287,70.2359,70.2591,130100.0
2014-08-22 11:50:00,90.77,90.91,90.77,90.89,124600.0,70.2513,70.3597,70.2513,70.3442,124600.0
2014-08-22 12:00:00,90.91,90.99,90.8,90.82,135800.0,70.3597,70.4216,70.2746,70.29,135800.0
2014-08-22 12:10:00,90.82,90.82,90.74,90.77,93300.0,70.29,70.29,70.2281,70.2513,93300.0
2014-08-22 12:20:00,90.77,90.79,90.71,90.73,118300.0,70.2513,70.2668,70.2049,70.2204,118300.0
2014-08-22 12:30:00,90.73,90.78,90.71,90.75,97100.0,70.2204,70.2591,70.2049,70.2359,97100.0
2014-08-22 12:40:00,90.75,90.75,90.7,90.71,73800.0,70.2359,70.2359,70.1972,70.2049,73800.0
2014-08-22 12:50:00,90.71,90.8,90.7,90.76,159500.0,70.2049,70.2746,70.1972,70.2436,159500.0
2014-08-22 13:00:00,90.77,90.79,90.71,90.78,158500.0,70.2513,70.2668,70.2049,70.2591,158500.0
2014-08-22 13:10:00,90.78,90.89,90.78,90.89,104000.0,70.2591,70.3442,70.2591,70.3442,104000.0
2014-08-22 13:20:00,90.89,90.95,90.87,90.94,99000.0,70.3442,70.3907,70.3287,70.3829,99000.0
2014-08-22 13:30:00,90.94,90.97,90.93,90.95,90300.0,70.3829,70.4061,70.3752,70.3907,90300.0
2014-08-22 13:40:00,90.94,91.09,90.94,91.03,107000.0,70.3829,70.499,70.3829,70.4526,107000.0
2014-08-22 13:50:00,91.02,91.05,90.92,90.94,97900.0,70.4448,70.468,70.3674,70.3829,97900.0
2014-08-22 14:00:00,90.95,91.06,90.92,91.06,114300.0,70.3907,70.4758,70.3674,70.4758,114300.0
2014-08-22 14:10:00,91.06,91.09,91.02,91.08,112000.0,70.4758,70.499,70.4448,70.4913,112000.0
2014-08-22 14:20:00,91.08,91.15,91.06,91.06,125400.0,70.4913,70.5454,70.4758,70.4758,125400.0
2014-08-22 14:30:00,91.05,91.11,90.97,91.02,114900.0,70.468,70.5145,70.4061,70.4448,114900.0
2014-08-22 14:40:00,91.02,91.14,91.0,91.11,98500.0,70.4448,70.5377,70.4293,70.5145,98500.0
2014-08-22 14:50:00,91.11,91.15,91.05,91.05,115900.0,70.5145,70.5454,70.468,70.468,115900.0
2014-08-22 15:00:00,91.05,91.18,91.04,91.17,107900.0,70.468,70.5687,70.4603,70.5609,107900.0
2014-08-22 15:10:00,91.18,91.27,91.17,91.25,115600.0,70.5687,70.6383,70.5609,70.6228,115600.0
2014-08-22 15:20:00,91.24,91.33,91.23,91.25,183000.0,70.6151,70.6848,70.6074,70.6228,183000.0
2014-08-22 15:30:00,91.26,91.27,91.18,91.2,149000.0,70.6306,70.6383,70.5687,70.5841,149000.0
2014-08-22 15:40:00,91.21,91.23,91.06,91.06,192500.0,70.5919,70.6074,70.4758,70.4758,192500.0
2014-08-22 15:50:00,91.06,91.1,91.03,91.04,466600.0,70.4758,70.5067,70.4526,70.4603,466600.0
2014-08-25 09:30:00,91.2,91.38,90.95,91.35,350400.0,70.5841,70.7234,70.3907,70.7002,350400.0
2014-08-25 09:40:00,91.36,91.71,91.34,91.65,251900.0,70.708,70.9789,70.6925,70.9324,251900.0
2014-08-25 09:50:00,91.65,91.74,91.64,91.64,181500.0,70.9324,71.0021,70.9247,70.9247,181500.0
2014-08-25 10:00:00,91.65,91.82,91.6,91.79,170800.0,70.9324,71.064,70.8937,71.0408,170800.0
2014-08-25 10:10:00,91.78,91.79,91.56,91.66,165300.0,71.033,71.0408,70.8628,70.9402,165300.0
2014-08-25 10:20:00,91.67,91.68,91.56,91.66,106500.0,70.9479,70.9556,70.8628,70.9402,106500.0
2014-08-25 10:30:00,91.67,91.69,91.62,91.64,98500.0,70.9479,70.9634,70.9092,70.9247,98500.0
2014-08-25 10:40:00,91.64,91.64,91.29,91.29,202600.0,70.9247,70.9247,70.6538,70.6538,202600.0
2014-08-25 10:50:00,91.3,91.5,91.3,91.5,124600.0,70.6615,70.8163,70.6615,70.8163,124600.0
2014-08-25 11:00:00,91.51,91.54,91.38,91.38,143800.0,70.8241,70.8473,70.7234,70.7234,143800.0
2014-08-25 11:10:00,91.38,91.41,91.26,91.3,150000.0,70.7234,70.7467,70.6306,70.6615,150000.0
2014-08-25 11:20:00,91.29,91.3,91.16,91.19,130900.0,70.6538,70.6615,70.5532,70.5764,130900.0
2014-08-25 11:30:00,91.18,91.38,91.16,91.38,109300.0,70.5687,70.7234,70.5532,70.7234,109300.0
2014-08-25 11:40:00,91.38,91.47,91.35,91.45,110200.0,70.7234,70.7931,70.7002,70.7776,110200.0
2014-08-25 11:50:00,91.45,91.48,91.38,91.41,80100.0,70.7776,70.8008,70.7234,70.7467,80100.0
2014-08-25 12:00:00,91.41,91.41,91.26,91.3,136500.0,70.7467,70.7467,70.6306,70.6615,136500.0
2014-08-25 12:10:00,91.3,91.3,91.23,91.26,73900.0,70.6615,70.6615,70.6074,70.6306,73900.0
2014-08-25 12:20:00,91.26,91.33,91.24,91.32,66300.0,70.6306,70.6848,70.6151,70.677,66300.0
2014-08-25 12:30:00,91.32,91.36,91.26,91.29,79800.0,70.677,70.708,70.6306,70.6538,79800.0
2014-08-25 12:40:00,91.29,91.31,91.25,91.3,63500.0,70.6538,70.6693,70.6228,70.6615,63500.0
2014-08-25 12:50:00,91.3,91.36,91.26,91.31,75300.0,70.6615,70.708,70.6306,70.6693,75300.0
2014-08-25 13:00:00,91.31,91.31,91.17,91.28,93200.0,70.6693,70.6693,70.5609,70.6461,93200.0
2014-08-25 13:10:00,91.28,91.34,91.25,91.25,61600.0,70.6461,70.6925,70.6228,70.6228,61600.0
2014-08-25 13:20:00,91.25,91.26,91.19,91.23,82500.0,70.6228,70.6306,70.5764,70.6074,82500.0
2014-08-25 13:30:00,91.23,91.25,91.16,91.2,81800.0,70.6074,70.6228,70.5532,70.5841,81800.0
2014-08-25 13:40:00,91.2,91.22,91.16,91.16,85800.0,70.5841,70.5996,70.5532,70.5532,85800.0
2014-08-25 13:50:00,91.16,91.2,91.15,91.19,92700.0,70.5532,70.5841,70.5454,70.5764,92700.0
2014-08-25 14:00:00,91.2,91.27,91.16,91.25,103100.0,70.5841,70.6383,70.5532,70.6228,103100.0
2014-08-25 14:10:00,91.26,91.4,91.25,91.39,97600.0,70.6306,70.7389,70.6228,70.7312,97600.0
2014-08-25 14:20:00,91.39,91.43,91.36,91.4,105100.0,70.7312,70.7621,70.708,70.7389,105100.0
2014-08-25 14:30:00,91.4,91.42,91.34,91.4,147800.0,70.7389,70.7544,70.6925,70.7389,147800.0
2014-08-25 14:40:00,91.41,91.47,91.38,91.43,88000.0,70.7467,70.7931,70.7234,70.7621,88000.0
2014-08-25 14:50:00,91.43,91.53,91.41,91.48,115200.0,70.7621,70.8395,70.7467,70.8008,115200.0
2014-08-25 15:00:00,91.47,91.51,91.41,91.44,130700.0,70.7931,70.8241,70.7467,70.7699,130700.0
2014-08-25 15:10:00,91.44,91.45,91.35,91.41,130900.0,70.7699,70.7776,70.7002,70.7467,130900.0
2014-08-25 15:20:00,91.41,91.45,91.38,91.38,166900.0,70.7467,70.7776,70.7234,70.7234,166900.0
2014-08-25 15:30:00,91.37,91.41,91.34,91.4,238200.0,70.7157,70.7467,70.6925,70.7389,238200.0
2014-08-25 15:40:00,91.4,91.41,91.28,91.3,247400.0,70.7389,70.7467,70.6461,70.6615,247400.0
2014-08-25 15:50:00,91.3,91.31,91.21,91.22,716300.0,70.6615,70.6693,70.5919,70.5996,716300.0
2014-08-26 09:30:00,90.98,91.15,90.9,91.0,293400.0,70.4139,70.5454,70.352,70.4293,293400.0
2014-08-26 09:40:00,90.99,91.27,90.95,91.26,130500.0,70.4216,70.6383,70.3907,70.6306,130500.0
2014-08-26 09:50:00,91.25,91.28,91.17,91.23,134300.0,70.6228,70.6461,70.5609,70.6074,134300.0
2014-08-26 10:00:00,91.23,91.35,91.16,91.22,199700.0,70.6074,70.7002,70.5532,70.5996,199700.0
2014-08-26 10:10:00,91.24,91.32,91.22,91.3,118600.0,70.6151,70.677,70.5996,70.6615,118600.0
2014-08-26 10:20:00,91.29,91.4,91.28,91.39,125600.0,70.6538,70.7389,70.6461,70.7312,125600.0
2014-08-26 10:30:00,91.4,91.43,91.33,91.38,119400.0,70.7389,70.7621,70.6848,70.7234,119400.0
2014-08-26 10:40:00,91.39,91.5,91.36,91.49,137600.0,70.7312,70.8163,70.708,70.8086,137600.0
2014-08-26 10:50:00,91.49,91.56,91.44,91.46,125900.0,70.8086,70.8628,70.7699,70.7854,125900.0
2014-08-26 11:00:00,91.45,91.47,91.37,91.42,66100.0,70.7776,70.7931,70.7157,70.7544,66100.0
2014-08-26 11:10:00,91.41,91.47,91.37,91.38,83700.0,70.7467,70.7931,70.7157,70.7234,83700.0
2014-08-26 11:20:00,91.37,91.4,91.35,91.36,77900.0,70.7157,70.7389,70.7002,70.708,77900.0
2014-08-26 11:30:00,91.37,91.38,91.25,91.25,93300.0,70.7157,70.7234,70.6228,70.6228,93300.0
2014-08-26 11:40:00,91.26,91.4,91.26,91.37,65400.0,70.6306,70.7389,70.6306,70.7157,65400.0
2014-08-26 11:50:00,91.38,91.45,91.37,91.41,115600.0,70.7234,70.7776,70.7157,70.7467,115600.0
2014-08-26 12:00:00,91.41,91.48,91.33,91.46,71000.0,70.7467,70.8008,70.6848,70.7854,71000.0
2014-08-26 12:10:00,91.47,91.52,91.46,91.5,52500.0,70.7931,70.8318,70.7854,70.8163,52500.0
2014-08-26 12:20:00,91.49,91.64,91.47,91.48,132600.0,70.8086,70.9247,70.7931,70.8008,132600.0
2014-08-26 12:30:00,91.48,91.61,91.44,91.61,131000.0,70.8008,70.9015,70.7699,70.9015,131000.0
2014-08-26 12:40:00,91.6,91.62,91.5,91.52,129400.0,70.8937,70.9092,70.8163,70.8318,129400.0
2014-08-26 12:50:00,91.54,91.65,91.51,91.62,105300.0,70.8473,70.9324,70.8241,70.9092,105300.0
2014-08-26 13:00:00,91.62,91.63,91.45,91.47,104400.0,70.9092,70.9169,70.7776,70.7931,104400.0
2014-08-26 13:10:00,91.46,91.54,91.46,91.49,104100.0,70.7854,70.8473,70.7854,70.8086,104100.0
2014-08-26 13:20:00,91.48,91.62,91.48,91.6,107400.0,70.8008,70.9092,70.8008,70.8937,107400.0
2014-08-26 13:30:00,91.61,91.63,91.54,91.62,111100.0,70.9015,70.9169,70.8473,70.9092,111100.0
2014-08-26 13:40:00,91.62,91.7,91.58,91.6,119900.0,70.9092,70.9711,70.8782,70.8937,119900.0
2014-08-26 13:50:00,91.6,91.66,91.56,91.65,66000.0,70.8937,70.9402,70.8628,70.9324,66000.0
2014-08-26 14:00:00,91.64,91.69,91.63,91.64,71600.0,70.9247,70.9634,70.9169,70.9247,71600.0
2014-08-26 14:10:00,91.63,91.72,91.63,91.71,120100.0,70.9169,70.9866,70.9169,70.9789,120100.0
2014-08-26 14:20:00,91.72,91.72,91.61,91.71,79900.0,70.9866,70.9866,70.9015,70.9789,79900.0
2014-08-26 14:30:00,91.7,91.7,91.61,91.68,106400.0,70.9711,70.9711,70.9015,70.9556,106400.0
2014-08-26 14:40:00,91.69,91.73,91.66,91.72,73000.0,70.9634,70.9943,70.9402,70.9866,73000.0
2014-08-26 14:50:00,91.72,91.74,91.68,91.73,114900.0,70.9866,71.0021,70.9556,70.9943,114900.0
2014-08-26 15:00:00,91.73,91.74,91.68,91.72,104000.0,70.9943,71.0021,70.9556,70.9866,104000.0
2014-08-26 15:10:00,91.72,91.75,91.7,91.7,106600.0,70.9866,71.0098,70.9711,70.9711,106600.0
2014-08-26 15:20:00,91.7,91.74,91.68,91.74,121800.0,70.9711,71.0021,70.9556,71.0021,121800.0
2014-08-26 15:30:00,91.75,91.83,91.72,91.76,158300.0,71.0098,71.0717,70.9866,71.0175,158300.0
2014-08-26 15:40:00,91.76,91.81,91.7,91.7,150100.0,71.0175,71.0562,70.9711,70.9711,150100.0
2014-08-26 15:50:00,91.71,91.71,91.62,91.63,312000.0,70.9789,70.9789,70.9092,70.9169,312000.0
2014-08-27 09:30:00,91.68,91.79,91.41,91.43,243200.0,70.9556,71.0408,70.7467,70.7621,243200.0
2014-08-27 09:40:00,91.43,91.52,91.31,91.44,93600.0,70.7621,70.8318,70.6693,70.7699,93600.0
2014-08-27 09:50:00,91.45,91.54,91.38,91.4,83500.0,70.7776,70.8473,70.7234,70.7389,83500.0
2014-08-27 10:00:00,91.4,91.56,91.36,91.55,68000.0,70.7389,70.8628,70.708,70.855,68000.0
2014-08-27 10:10:00,91.57,91.59,91.5,91.56,85300.0,70.8705,70.886,70.8163,70.8628,85300.0
2014-08-27 10:20:00,91.55,91.68,91.5,91.54,97100.0,70.855,70.9556,70.8163,70.8473,97100.0
2014-08-27 10:30:00,91.54,91.55,91.46,91.49,130600.0,70.8473,70.855,70.7854,70.8086,130600.0
2014-08-27 10:40:00,91.5,91.51,91.48,91.5,96700.0,70.8163,70.8241,70.8008,70.8163,96700.0
2014-08-27 10:50:00,91.5,91.54,91.47,91.5,103200.0,70.8163,70.8473,70.7931,70.8163,103200.0
2014-08-27 11:00:00,91.5,91.65,91.5,91.6,83000.0,70.8163,70.9324,70.8163,70.8937,83000.0
2014-08-27 11:10:00,91.6,91.61,91.56,91.59,64700.0,70.8937,70.9015,70.8628,70.886,64700.0
2014-08-27 11:20:00,91.58,91.64,91.57,91.64,88000.0,70.8782,70.9247,70.8705,70.9247,88000.0
2014-08-27 11:30:00,91.63,91.67,91.61,91.65,74200.0,70.9169,70.9479,70.9015,70.9324,74200.0
2014-08-27 11:40:00,91.64,91.67,91.61,91.64,64300.0,70.9247,70.9479,70.9015,70.9247,64300.0
2014-08-27 11:50:00,91.65,91.66,91.57,91.58,61700.0,70.9324,70.9402,70.8705,70.8782,61700.0
2014-08-27 12:00:00,91.56,91.59,91.52,91.53,50300.0,70.8628,70.886,70.8318,70.8395,50300.0
2014-08-27 12:10:00,91.52,91.6,91.51,91.6,65000.0,70.8318,70.8937,70.8241,70.8937,65000.0
2014-08-27 12:20:00,91.6,91.72,91.59,91.71,94500.0,70.8937,70.9866,70.886,70.9789,94500.0
2014-08-27 12:30:00,91.71,91.8,91.71,91.73,76900.0,70.9789,71.0485,70.9789,70.9943,76900.0
2014-08-27 12:40:00,91.75,91.87,91.74,91.87,103600.0,71.0098,71.1027,71.0021,71.1027,103600.0
2014-08-27 12:50:00,91.87,91.9,91.84,91.86,108600.0,71.1027,71.1259,71.0795,71.0949,108600.0
2014-08-27 13:00:00,91.86,91.87,91.8,91.81,52000.0,71.0949,71.1027,71.0485,71.0562,52000.0
2014-08-27 13:10:00,91.8,91.85,91.8,91.84,56700.0,71.0485,71.0872,71.0485,71.0795,56700.0
2014-08-27 13:20:00,91.85,91.87,91.82,91.82,58000.0,71.0872,71.1027,71.064,71.064,58000.0
2014-08-27 13:30:00,91.83,91.87,91.81,91.86,54500.0,71.0717,71.1027,71.0562,71.0949,54500.0
2014-08-27 13:40:00,91.86,91.93,91.86,91.91,64900.0,71.0949,71.1491,71.0949,71.1336,64900.0
2014-08-27 13:50:00,91.9,91.91,91.85,91.88,60400.0,71.1259,71.1336,71.0872,71.1104,60400.0
2014-08-27 14:00:00,91.87,91.88,91.81,91.81,71400.0,71.1027,71.1104,71.0562,71.0562,71400.0
2014-08-27 14:10:00,91.81,91.85,91.81,91.85,64000.0,71.0562,71.0872,71.0562,71.0872,64000.0
2014-08-27 14:20:00,91.84,91.93,91.84,91.91,88200.0,71.0795,71.1491,71.0795,71.1336,88200.0
2014-08-27 14:30:00,91.91,91.93,91.89,91.91,58900.0,71.1336,71.1491,71.1182,71.1336,58900.0
2014-08-27 14:40:00,91.91,91.91,91.79,91.8,80300.0,71.1336,71.1336,71.0408,71.0485,80300.0
2014-08-27 14:50:00,91.8,91.84,91.77,91.8,114000.0,71.0485,71.0795,71.0253,71.0485,114000.0
2014-08-27 15:00:00,91.8,91.82,91.72,91.77,123100.0,71.0485,71.064,70.9866,71.0253,123100.0
2014-08-27 15:10:00,91.77,91.88,91.77,91.87,97900.0,71.0253,71.1104,71.0253,71.1027,97900.0
2014-08-27 15:20:00,91.88,91.9,91.84,91.86,112000.0,71.1104,71.1259,71.0795,71.0949,112000.0
2014-08-27 15:30:00,91.86,91.94,91.81,91.92,129700.0,71.0949,71.1569,71.0562,71.1414,129700.0
2014-08-27 15:40:00,91.93,91.96,91.83,91.83,134500.0,71.1491,71.1723,71.0717,71.0717,134500.0
2014-08-27 15:50:00,91.84,91.91,91.81,91.86,227500.0,71.0795,71.1336,71.0562,71.0949,227500.0
2014-08-28 09:30:00,91.4,91.65,91.27,91.65,324400.0,70.7389,70.9324,70.6383,70.9324,324400.0
2014-08-28 09:40:00,91.65,91.71,91.54,91.66,130000.0,70.9324,70.9789,70.8473,70.9402,130000.0
2014-08-28 09:50:00,91.68,92.1,91.68,92.08,156600.0,70.9556,71.2807,70.9556,71.2652,156600.0
2014-08-28 10:00:00,92.08,92.1,91.84,91.94,220100.0,71.2652,71.2807,71.0795,71.1569,220100.0
2014-08-28 10:10:00,91.93,92.02,91.81,91.9,154200.0,71.1491,71.2188,71.0562,71.1259,154200.0
2014-08-28 10:20:00,91.9,92.2,91.89,92.13,154900.0,71.1259,71.3581,71.1182,71.3039,154900.0
2014-08-28 10:30:00,92.13,92.13,92.03,92.05,101300.0,71.3039,71.3039,71.2265,71.242,101300.0
2014-08-28 10:40:00,92.04,92.25,92.04,92.19,145800.0,71.2343,71.3968,71.2343,71.3503,145800.0
2014-08-28 10:50:00,92.18,92.24,92.12,92.23,136800.0,71.3426,71.389,71.2962,71.3813,136800.0
2014-08-28 11:00:00,92.23,92.26,92.1,92.15,92600.0,71.3813,71.4045,71.2807,71.3194,92600.0
2014-08-28 11:10:00,92.15,92.19,92.06,92.09,85700.0,71.3194,71.3503,71.2497,71.273,85700.0
2014-08-28 11:20:00,92.09,92.24,92.09,92.22,65100.0,71.273,71.389,71.273,71.3736,65100.0
2014-08-28 11:30:00,92.23,92.25,92.04,92.09,107700.0,71.3813,71.3968,71.2343,71.273,107700.0
2014-08-28 11:40:00,92.09,92.16,92.06,92.11,78600.0,71.273,71.3271,71.2497,71.2884,78600.0
2014-08-28 11:50:00,92.11,92.12,92.07,92.1,66600.0,71.2884,71.2962,71.2575,71.2807,66600.0
2014-08-28 12:00:00,92.1,92.2,92.09,92.2,101400.0,71.2807,71.3581,71.273,71.3581,101400.0
2014-08-28 12:10:00,92.2,92.23,92.14,92.16,84900.0,71.3581,71.3813,71.3116,71.3271,84900.0
2014-08-28 12:20:00,92.15,92.2,92.14,92.2,64900.0,71.3194,71.3581,71.3116,71.3581,64900.0
2014-08-28 12:30:00,92.21,92.27,92.16,92.24,62200.0,71.3658,71.4123,71.3271,71.389,62200.0
2014-08-28 12:40:00,92.24,92.33,92.23,92.28,86800.0,71.389,71.4587,71.3813,71.42,86800.0
2014-08-28 12:50:00,92.29,92.37,92.26,92.37,90400.0,71.4277,71.4897,71.4045,71.4897,90400.0
2014-08-28 13:00:00,92.36,92.4,92.32,92.39,60100.0,71.4819,71.5129,71.451,71.5051,60100.0
2014-08-28 13:10:00,92.39,92.47,92.39,92.44,76000.0,71.5051,71.5671,71.5051,71.5438,76000.0
2014-08-28 13:20:00,92.44,92.44,92.33,92.33,81100.0,71.5438,71.5438,71.4587,71.4587,81100.0
2014-08-28 13:30:00,92.33,92.4,92.25,92.26,113400.0,71.4587,71.5129,71.3968,71.4045,113400.0
2014-08-28 13:40:00,92.26,92.43,92.24,92.43,58000.0,71.4045,71.5361,71.389,71.5361,58000.0
2014-08-28 13:50:00,92.43,92.46,92.41,92.43,74500.0,71.5361,71.5593,71.5206,71.5361,74500.0
2014-08-28 14:00:00,92.43,92.49,92.4,92.49,104000.0,71.5361,71.5825,71.5129,71.5825,104000.0
2014-08-28 14:10:00,92.48,92.5,92.42,92.48,78300.0,71.5748,71.5903,71.5284,71.5748,78300.0
2014-08-28 14:20:00,92.47,92.54,92.46,92.54,64500.0,71.5671,71.6212,71.5593,71.6212,64500.0
2014-08-28 14:30:00,92.53,92.6,92.5,92.6,86400.0,71.6135,71.6677,71.5903,71.6677,86400.0
2014-08-28 14:40:00,92.59,92.6,92.47,92.5,126100.0,71.6599,71.6677,71.5671,71.5903,126100.0
2014-08-28 14:50:00,92.5,92.6,92.49,92.56,138500.0,71.5903,71.6677,71.5825,71.6367,138500.0
2014-08-28 15:00:00,92.56,92.65,92.54,92.64,116400.0,71.6367,71.7064,71.6212,71.6986,116400.0
2014-08-28 15:10:00,92.63,92.66,92.56,92.61,133300.0,71.6909,71.7141,71.6367,71.6754,133300.0
2014-08-28 15:20:00,92.61,92.73,92.6,92.67,156500.0,71.6754,71.7683,71.6677,71.7218,156500.0
2014-08-28 15:30:00,92.67,92.67,92.51,92.53,159500.0,71.7218,71.7218,71.598,71.6135,159500.0
2014-08-28 15:40:00,92.53,92.6,92.49,92.5,203500.0,71.6135,71.6677,71.5825,71.5903,203500.0
2014-08-28 15:50:00,92.49,92.53,92.44,92.51,490300.0,71.5825,71.6135,71.5438,71.598,490300.0
2014-08-29 09:30:00,92.74,92.99,92.61,92.75,332700.0,71.776,71.9695,71.6754,71.7838,332700.0
2014-08-29 09:40:00,92.75,92.94,92.62,92.86,135600.0,71.7838,71.9308,71.6831,71.8689,135600.0
2014-08-29 09:50:00,92.86,92.94,92.69,92.93,130500.0,71.8689,71.9308,71.7373,71.9231,130500.0
2014-08-29 10:00:00,92.92,92.93,92.79,92.8,113900.0,71.9153,71.9231,71.8147,71.8225,113900.0
2014-08-29 10:10:00,92.8,92.98,92.76,92.79,167700.0,71.8225,71.9618,71.7915,71.8147,167700.0
2014-08-29 10:20:00,92.8,92.89,92.79,92.8,107500.0,71.8225,71.8921,71.8147,71.8225,107500.0
2014-08-29 10:30:00,92.81,92.9,92.78,92.82,100100.0,71.8302,71.8999,71.807,71.8379,100100.0
2014-08-29 10:40:00,92.82,92.94,92.71,92.93,212700.0,71.8379,71.9308,71.7528,71.9231,212700.0
2014-08-29 10:50:00,92.93,92.99,92.89,92.98,158000.0,71.9231,71.9695,71.8921,71.9618,158000.0
2014-08-29 11:00:00,92.98,93.1,92.98,93.05,199900.0,71.9618,72.0546,71.9618,72.0159,199900.0
2014-08-29 11:10:00,93.05,93.07,92.97,93.02,151100.0,72.0159,72.0314,71.954,71.9927,151100.0
2014-08-29 11:20:00,93.01,93.07,92.99,93.03,100000.0,71.985,72.0314,71.9695,72.0005,100000.0
2014-08-29 11:30:00,93.04,93.15,93.03,93.13,113900.0,72.0082,72.0933,72.0005,72.0779,113900.0
2014-08-29 11:40:00,93.13,93.18,93.12,93.15,89400.0,72.0779,72.1166,72.0701,72.0933,89400.0
2014-08-29 11:50:00,93.15,93.21,93.14,93.19,115900.0,72.0933,72.1398,72.0856,72.1243,115900.0
2014-08-29 12:00:00,93.18,93.25,93.15,93.16,98100.0,72.1166,72.1707,72.0933,72.1011,98100.0
2014-08-29 12:10:00,93.17,93.17,93.02,93.07,147400.0,72.1088,72.1088,71.9927,72.0314,147400.0
2014-08-29 12:20:00,93.07,93.08,93.01,93.01,75600.0,72.0314,72.0392,71.985,71.985,75600.0
2014-08-29 12:30:00,93.01,93.05,93.01,93.01,78400.0,71.985,72.0159,71.985,71.985,78400.0
2014-08-29 12:40:00,93.01,93.05,92.99,93.03,87800.0,71.985,72.0159,71.9695,72.0005,87800.0
2014-08-29 12:50:00,93.03,93.05,92.97,92.98,97500.0,72.0005,72.0159,71.954,71.9618,97500.0
2014-08-29 13:00:00,92.97,93.01,92.96,92.96,85100.0,71.954,71.985,71.9463,71.9463,85100.0
2014-08-29 13:10:00,92.97,92.98,92.93,92.97,69200.0,71.954,71.9618,71.9231,71.954,69200.0
2014-08-29 13:20:00,92.96,92.98,92.91,92.96,130700.0,71.9463,71.9618,71.9076,71.9463,130700.0
2014-08-29 13:30:00,92.96,92.96,92.87,92.91,70100.0,71.9463,71.9463,71.8766,71.9076,70100.0
2014-08-29 13:40:00,92.91,93.02,92.91,92.99,126400.0,71.9076,71.9927,71.9076,71.9695,126400.0
2014-08-29 13:50:00,92.99,93.05,92.97,93.05,62700.0,71.9695,72.0159,71.954,72.0159,62700.0
2014-08-29 14:00:00,93.04,93.08,93.02,93.07,83000.0,72.0082,72.0392,71.9927,72.0314,83000.0
2014-08-29 14:10:00,93.07,93.11,93.06,93.1,84900.0,72.0314,72.0624,72.0237,72.0546,84900.0
2014-08-29 14:20:00,93.11,93.2,93.1,93.18,105800.0,72.0624,72.132,72.0546,72.1166,105800.0
2014-08-29 14:30:00,93.19,93.19,93.14,93.16,89400.0,72.1243,72.1243,72.0856,72.1011,89400.0
2014-08-29 14:40:00,93.16,93.26,93.15,93.24,133700.0,72.1011,72.1785,72.0933,72.163,133700.0
2014-08-29 14:50:00,93.25,93.25,93.18,93.24,103900.0,72.1707,72.1707,72.1166,72.163,103900.0
2014-08-29 15:00:00,93.24,93.34,93.23,93.24,211600.0,72.163,72.2404,72.1553,72.163,211600.0
2014-08-29 15:10:00,93.24,93.28,93.22,93.28,140400.0,72.163,72.194,72.1475,72.194,140400.0
2014-08-29 15:20:00,93.28,93.35,93.27,93.28,235700.0,72.194,72.2481,72.1862,72.194,235700.0
2014-08-29 15:30:00,93.28,93.45,93.27,93.44,248500.0,72.194,72.3255,72.1862,72.3178,248500.0
2014-08-29 15:40:00,93.42,93.52,93.41,93.46,361200.0,72.3023,72.3797,72.2946,72.3333,361200.0
2014-08-29 15:50:00,93.46,93.52,93.41,93.5,583200.0,72.3333,72.3797,72.2946,72.3642,583200.0
2014-09-02 09:30:00,93.04,93.31,92.93,93.04,491200.0,72.3795,72.5895,72.2939,72.3795,491200.0
2014-09-02 09:40:00,93.04,93.1,92.93,93.03,195600.0,72.3795,72.4262,72.2939,72.3717,195600.0
2014-09-02 09:50:00,93.04,93.17,92.86,92.99,287400.0,72.3795,72.4806,72.2395,72.3406,287400.0
2014-09-02 10:00:00,93.0,93.06,92.86,93.06,245200.0,72.3484,72.3951,72.2395,72.3951,245200.0
2014-09-02 10:10:00,93.05,93.11,92.95,92.95,194200.0,72.3873,72.434,72.3095,72.3095,194200.0
2014-09-02 10:20:00,92.95,93.07,92.95,93.06,152400.0,72.3095,72.4028,72.3095,72.3951,152400.0
2014-09-02 10:30:00,93.04,93.05,92.88,93.03,149400.0,72.3795,72.3873,72.255,72.3717,149400.0
2014-09-02 10:40:00,93.03,93.13,93.01,93.11,174000.0,72.3717,72.4495,72.3562,72.434,174000.0
2014-09-02 10:50:00,93.12,93.16,93.07,93.12,190700.0,72.4417,72.4729,72.4028,72.4417,190700.0
2014-09-02 11:00:00,93.12,93.12,92.98,93.08,246600.0,72.4417,72.4417,72.3328,72.4106,246600.0
2014-09-02 11:10:00,93.08,93.08,92.94,92.95,134600.0,72.4106,72.4106,72.3017,72.3095,134600.0
2014-09-02 11:20:00,92.94,92.98,92.94,92.97,93600.0,72.3017,72.3328,72.3017,72.325,93600.0
2014-09-02 11:30:00,92.97,93.01,92.87,92.87,140400.0,72.325,72.3562,72.2473,72.2473,140400.0
2014-09-02 11:40:00,92.88,92.98,92.86,92.88,160000.0,72.255,72.3328,72.2395,72.255,160000.0
2014-09-02 11:50:00,92.88,92.9,92.81,92.86,119100.0,72.255,72.2706,72.2006,72.2395,119100.0
2014-09-02 12:00:00,92.85,92.9,92.81,92.84,79300.0,72.2317,72.2706,72.2006,72.2239,79300.0
2014-09-02 12:10:00,92.84,92.94,92.8,92.92,79100.0,72.2239,72.3017,72.1928,72.2861,79100.0
2014-09-02 12:20:00,92.92,93.01,92.89,92.96,77100.0,72.2861,72.3562,72.2628,72.3173,77100.0
2014-09-02 12:30:00,92.96,92.96,92.84,92.87,171100.0,72.3173,72.3173,72.2239,72.2473,171100.0
2014-09-02 12:40:00,92.87,92.89,92.73,92.76,149000.0,72.2473,72.2628,72.1383,72.1617,149000.0
2014-09-02 12:50:00,92.75,92.77,92.74,92.74,76000.0,72.1539,72.1695,72.1461,72.1461,76000.0
2014-09-02 13:00:00,92.74,92.81,92.73,92.81,110900.0,72.1461,72.2006,72.1383,72.2006,110900.0
2014-09-02 13:10:00,92.8,92.81,92.73,92.75,95200.0,72.1928,72.2006,72.1383,72.1539,95200.0
2014-09-02 13:20:00,92.75,92.76,91.75,91.76,1383500.0,72.1539,72.1617,71.376,71.3837,1383500.0
2014-09-02 13:30:00,91.75,91.99,90.05,90.62,3291000.0,71.376,71.5627,70.0535,70.4969,3291000.0
2014-09-02 13:40:00,90.64,90.74,90.03,90.18,2255300.0,70.5124,70.5902,70.0379,70.1546,2255300.0
2014-09-02 13:50:00,90.15,91.3,89.85,90.95,1966000.0,70.1313,71.0259,69.8979,70.7536,1966000.0
2014-09-02 14:00:00,90.95,91.17,90.57,91.01,755900.0,70.7536,70.9248,70.458,70.8003,755900.0
2014-09-02 14:10:00,91.01,91.1,90.67,90.86,388300.0,70.8003,70.8703,70.5358,70.6836,388300.0
2014-09-02 14:20:00,90.86,90.86,90.62,90.69,455400.0,70.6836,70.6836,70.4969,70.5513,455400.0
2014-09-02 14:30:00,90.69,90.94,90.44,90.87,618800.0,70.5513,70.7458,70.3569,70.6914,618800.0
2014-09-02 14:40:00,90.85,91.0,90.83,90.89,547400.0,70.6758,70.7925,70.6603,70.7069,547400.0
2014-09-02 14:50:00,90.9,91.34,90.81,91.29,397200.0,70.7147,71.057,70.6447,71.0181,397200.0
2014-09-02 15:00:00,91.28,91.38,91.07,91.08,277800.0,71.0103,71.0881,70.847,70.8547,277800.0
2014-09-02 15:10:00,91.08,91.3,91.08,91.15,263800.0,70.8547,71.0259,70.8547,70.9092,263800.0
2014-09-02 15:20:00,91.15,91.27,91.1,91.23,287100.0,70.9092,71.0025,70.8703,70.9714,287100.0
2014-09-02 15:30:00,91.23,91.29,91.07,91.08,446700.0,70.9714,71.0181,70.847,70.8547,446700.0
2014-09-02 15:40:00,91.08,91.25,90.95,91.15,598600.0,70.8547,70.987,70.7536,70.9092,598600.0
2014-09-02 15:50:00,91.15,91.23,91.07,91.15,1037300.0,70.9092,70.9714,70.847,70.9092,1037300.0
2014-09-03 09:30:00,91.11,91.13,90.46,90.65,1418000.0,70.8781,70.8936,70.3724,70.5202,1418000.0
2014-09-03 09:40:00,90.64,90.96,90.54,90.77,495400.0,70.5124,70.7614,70.4347,70.6136,495400.0
2014-09-03 09:50:00,90.77,91.01,90.77,90.85,407100.0,70.6136,70.8003,70.6136,70.6758,407100.0
2014-09-03 10:00:00,90.86,91.31,90.8,91.31,383400.0,70.6836,71.0337,70.6369,71.0337,383400.0
2014-09-03 10:10:00,91.31,91.31,90.85,90.85,448200.0,71.0337,71.0337,70.6758,70.6758,448200.0
2014-09-03 10:20:00,90.85,90.92,90.47,90.64,466500.0,70.6758,70.7303,70.3802,70.5124,466500.0
2014-09-03 10:30:00,90.64,90.89,90.64,90.71,311000.0,70.5124,70.7069,70.5124,70.5669,311000.0
2014-09-03 10:40:00,90.71,90.83,90.58,90.62,288100.0,70.5669,70.6603,70.4658,70.4969,288100.0
2014-09-03 10:50:00,90.61,90.64,90.51,90.53,219100.0,70.4891,70.5124,70.4113,70.4269,219100.0
2014-09-03 11:00:00,90.54,90.57,90.51,90.55,187300.0,70.4347,70.458,70.4113,70.4424,187300.0
2014-09-03 11:10:00,90.55,90.75,90.54,90.71,162700.0,70.4424,70.598,70.4347,70.5669,162700.0
2014-09-03 11:20:00,90.7,90.74,90.55,90.59,127500.0,70.5591,70.5902,70.4424,70.4736,127500.0
2014-09-03 11:30:00,90.59,90.72,90.59,90.62,117700.0,70.4736,70.5747,70.4736,70.4969,117700.0
2014-09-03 11:40:00,90.62,90.67,90.51,90.55,148800.0,70.4969,70.5358,70.4113,70.4424,148800.0
2014-09-03 11:50:00,90.55,90.61,90.5,90.5,116500.0,70.4424,70.4891,70.4035,70.4035,116500.0
2014-09-03 12:00:00,90.51,90.56,90.44,90.45,152500.0,70.4113,70.4502,70.3569,70.3646,152500.0
2014-09-03 12:10:00,90.45,90.46,90.22,90.25,259400.0,70.3646,70.3724,70.1857,70.2091,259400.0
2014-09-03 12:20:00,90.24,90.4,90.24,90.24,127000.0,70.2013,70.3257,70.2013,70.2013,127000.0
2014-09-03 12:30:00,90.25,90.39,90.24,90.38,151200.0,70.2091,70.318,70.2013,70.3102,151200.0
2014-09-03 12:40:00,90.38,90.47,90.36,90.37,222000.0,70.3102,70.3802,70.2946,70.3024,222000.0
2014-09-03 12:50:00,90.38,90.47,90.37,90.43,144000.0,70.3102,70.3802,70.3024,70.3491,144000.0
2014-09-03 13:00:00,90.44,90.47,90.37,90.43,100000.0,70.3569,70.3802,70.3024,70.3491,100000.0
2014-09-03 13:10:00,90.44,90.45,90.33,90.39,143100.0,70.3569,70.3646,70.2713,70.318,143100.0
2014-09-03 13:20:00,90.38,90.43,90.38,90.41,98000.0,70.3102,70.3491,70.3102,70.3335,98000.0
2014-09-03 13:30:00,90.41,90.45,90.39,90.41,94900.0,70.3335,70.3646,70.318,70.3335,94900.0
2014-09-03 13:40:00,90.42,90.45,90.31,90.31,103300.0,70.3413,70.3646,70.2557,70.2557,103300.0
2014-09-03 13:50:00,90.31,90.34,90.24,90.34,128400.0,70.2557,70.2791,70.2013,70.2791,128400.0
2014-09-03 14:00:00,90.34,90.35,89.96,90.19,763400.0,70.2791,70.2868,69.9834,70.1624,763400.0
2014-09-03 14:10:00,90.19,90.3,89.95,89.99,560800.0,70.1624,70.2479,69.9757,70.0068,560800.0
2014-09-03 14:20:00,89.99,90.21,89.95,90.13,257500.0,70.0068,70.1779,69.9757,70.1157,257500.0
2014-09-03 14:30:00,90.12,90.14,89.67,89.74,572300.0,70.1079,70.1235,69.7578,69.8123,572300.0
2014-09-03 14:40:00,89.74,89.79,89.31,89.36,563200.0,69.8123,69.8512,69.4778,69.5167,563200.0
2014-09-03 14:50:00,89.36,89.56,89.31,89.43,517700.0,69.5167,69.6723,69.4778,69.5711,517700.0
2014-09-03 15:00:00,89.42,89.56,89.27,89.55,405200.0,69.5634,69.6723,69.4467,69.6645,405200.0
2014-09-03 15:10:00,89.56,89.6,89.43,89.53,485600.0,69.6723,69.7034,69.5711,69.6489,485600.0
2014-09-03 15:20:00,89.53,89.54,89.31,89.31,391400.0,69.6489,69.6567,69.4778,69.4778,391400.0
2014-09-03 15:30:00,89.32,89.36,89.23,89.27,511200.0,69.4856,69.5167,69.4156,69.4467,511200.0
2014-09-03 15:40:00,89.27,89.3,89.14,89.15,627600.0,69.4467,69.47,69.3455,69.3533,627600.0
2014-09-03 15:50:00,89.15,89.29,88.98,89.0,1251800.0,69.3533,69.4622,69.2211,69.2366,1251800.0
2014-09-04 09:30:00,89.0,89.72,89.0,89.7,617900.0,69.2366,69.7967,69.2366,69.7812,617900.0
2014-09-04 09:40:00,89.7,90.09,89.67,89.99,345600.0,69.7812,70.0846,69.7578,70.0068,345600.0
2014-09-04 09:50:00,90.0,90.0,89.62,89.77,263300.0,70.0146,70.0146,69.7189,69.8356,263300.0
2014-09-04 10:00:00,89.78,89.93,89.71,89.9,193900.0,69.8434,69.9601,69.789,69.9368,193900.0
2014-09-04 10:10:00,89.9,90.03,89.79,90.01,213700.0,69.9368,70.0379,69.8512,70.0223,213700.0
2014-09-04 10:20:00,90.01,90.19,89.96,89.99,218600.0,70.0223,70.1624,69.9834,70.0068,218600.0
2014-09-04 10:30:00,89.98,90.09,89.98,90.03,119100.0,69.999,70.0846,69.999,70.0379,119100.0
2014-09-04 10:40:00,90.04,90.29,89.95,90.27,242500.0,70.0457,70.2402,69.9757,70.2246,242500.0
2014-09-04 10:50:00,90.26,90.32,90.15,90.32,137000.0,70.2168,70.2635,70.1313,70.2635,137000.0
2014-09-04 11:00:00,90.32,90.52,90.28,90.28,349200.0,70.2635,70.4191,70.2324,70.2324,349200.0
2014-09-04 11:10:00,90.29,90.52,90.28,90.45,220500.0,70.2402,70.4191,70.2324,70.3646,220500.0
2014-09-04 11:20:00,90.47,90.59,90.37,90.37,168700.0,70.3802,70.4736,70.3024,70.3024,168700.0
2014-09-04 11:30:00,90.38,90.55,90.37,90.53,189600.0,70.3102,70.4424,70.3024,70.4269,189600.0
2014-09-04 11:40:00,90.53,90.62,90.5,90.58,88200.0,70.4269,70.4969,70.4035,70.4658,88200.0
2014-09-04 11:50:00,90.58,90.73,90.55,90.72,118500.0,70.4658,70.5825,70.4424,70.5747,118500.0
2014-09-04 12:00:00,90.71,90.75,90.66,90.75,124000.0,70.5669,70.598,70.528,70.598,124000.0
2014-09-04 12:10:00,90.74,90.75,90.65,90.74,70300.0,70.5902,70.598,70.5202,70.5902,70300.0
2014-09-04 12:20:00,90.74,90.75,90.61,90.67,105200.0,70.5902,70.598,70.4891,70.5358,105200.0
2014-09-04 12:30:00,90.68,90.69,90.52,90.52,160900.0,70.5436,70.5513,70.4191,70.4191,160900.0
2014-09-04 12:40:00,90.52,90.58,90.5,90.53,86700.0,70.4191,70.4658,70.4035,70.4269,86700.0
2014-09-04 12:50:00,90.54,90.56,90.47,90.5,77800.0,70.4347,70.4502,70.3802,70.4035,77800.0
2014-09-04 13:00:00,90.5,90.53,90.47,90.52,79600.0,70.4035,70.4269,70.3802,70.4191,79600.0
2014-09-04 13:10:00,90.52,90.54,90.42,90.45,61400.0,70.4191,70.4347,70.3413,70.3646,61400.0
2014-09-04 13:20:00,90.45,90.5,90.44,90.48,98400.0,70.3646,70.4035,70.3569,70.388,98400.0
2014-09-04 13:30:00,90.48,90.5,90.42,90.42,73100.0,70.388,70.4035,70.3413,70.3413,73100.0
2014-09-04 13:40:00,90.42,90.46,90.42,90.45,71300.0,70.3413,70.3724,70.3413,70.3646,71300.0
2014-09-04 13:50:00,90.45,90.48,90.42,90.45,97500.0,70.3646,70.388,70.3413,70.3646,97500.0
2014-09-04 14:00:00,90.44,90.46,90.4,90.45,74600.0,70.3569,70.3724,70.3257,70.3646,74600.0
2014-09-04 14:10:00,90.45,90.47,90.38,90.39,111700.0,70.3646,70.3802,70.3102,70.318,111700.0
2014-09-04 14:20:00,90.39,90.45,90.37,90.42,68000.0,70.318,70.3646,70.3024,70.3413,68000.0
2014-09-04 14:30:00,90.42,90.42,90.25,90.25,91500.0,70.3413,70.3413,70.2091,70.2091,91500.0
2014-09-04 14:40:00,90.25,90.27,90.07,90.09,173500.0,70.2091,70.2246,70.069,70.0846,173500.0
2014-09-04 14:50:00,90.09,90.11,90.0,90.03,231600.0,70.0846,70.1001,70.0146,70.0379,231600.0
2014-09-04 15:00:00,90.04,90.06,89.94,89.95,178100.0,70.0457,70.0612,69.9679,69.9757,178100.0
2014-09-04 15:10:00,89.95,89.96,89.76,89.79,308500.0,69.9757,69.9834,69.8279,69.8512,308500.0
2014-09-04 15:20:00,89.79,90.02,89.79,90.01,223200.0,69.8512,70.0301,69.8512,70.0223,223200.0
2014-09-04 15:30:00,90.02,90.02,89.96,90.0,263700.0,70.0301,70.0301,69.9834,70.0146,263700.0
2014-09-04 15:40:00,90.0,90.0,89.86,90.0,340000.0,70.0146,70.0146,69.9057,70.0146,340000.0
2014-09-04 15:50:00,90.0,90.0,89.87,89.94,491300.0,70.0146,70.0146,69.9134,69.9679,491300.0
2014-09-05 09:30:00,89.66,89.88,89.28,89.46,261400.0,69.7501,69.9212,69.4544,69.5945,261400.0
2014-09-05 09:40:00,89.44,90.01,89.38,89.96,208000.0,69.5789,70.0223,69.5322,69.9834,208000.0
2014-09-05 09:50:00,89.94,90.18,89.87,89.89,251100.0,69.9679,70.1546,69.9134,69.929,251100.0
2014-09-05 10:00:00,89.88,90.11,89.78,90.11,145900.0,69.9212,70.1001,69.8434,70.1001,145900.0
2014-09-05 10:10:00,90.11,90.19,89.99,90.14,157800.0,70.1001,70.1624,70.0068,70.1235,157800.0
2014-09-05 10:20:00,90.14,90.31,90.14,90.27,132400.0,70.1235,70.2557,70.1235,70.2246,132400.0
2014-09-05 10:30:00,90.28,90.28,90.1,90.11,131400.0,70.2324,70.2324,70.0924,70.1001,131400.0
2014-09-05 10:40:00,90.1,90.27,90.07,90.2,101800.0,70.0924,70.2246,70.069,70.1702,101800.0
2014-09-05 10:50:00,90.2,90.34,90.18,90.31,104900.0,70.1702,70.2791,70.1546,70.2557,104900.0
2014-09-05 11:00:00,90.32,90.34,90.25,90.27,155400.0,70.2635,70.2791,70.2091,70.2246,155400.0
2014-09-05 11:10:00,90.27,90.34,90.24,90.27,109700.0,70.2246,70.2791,70.2013,70.2246,109700.0
2014-09-05 11:20:00,90.28,90.41,90.23,90.31,138400.0,70.2324,70.3335,70.1935,70.2557,138400.0
2014-09-05 11:30:00,90.31,90.45,90.24,90.4,146100.0,70.2557,70.3646,70.2013,70.3257,146100.0
2014-09-05 11:40:00,90.4,90.51,90.38,90.45,119500.0,70.3257,70.4113,70.3102,70.3646,119500.0
2014-09-05 11:50:00,90.45,90.58,90.44,90.54,114500.0,70.3646,70.4658,70.3569,70.4347,114500.0
2014-09-05 12:00:00,90.54,90.57,90.41,90.45,81300.0,70.4347,70.458,70.3335,70.3646,81300.0
2014-09-05 12:10:00,90.46,90.59,90.46,90.54,76800.0,70.3724,70.4736,70.3724,70.4347,76800.0
2014-09-05 12:20:00,90.54,90.69,90.52,90.65,84600.0,70.4347,70.5513,70.4191,70.5202,84600.0
2014-09-05 12:30:00,90.64,90.79,90.63,90.79,142000.0,70.5124,70.6291,70.5047,70.6291,142000.0
2014-09-05 12:40:00,90.79,90.89,90.75,90.86,120600.0,70.6291,70.7069,70.598,70.6836,120600.0
2014-09-05 12:50:00,90.86,91.0,90.82,90.98,203800.0,70.6836,70.7925,70.6525,70.7769,203800.0
2014-09-05 13:00:00,90.97,91.1,90.96,91.08,194800.0,70.7692,70.8703,70.7614,70.8547,194800.0
2014-09-05 13:10:00,91.07,91.08,90.93,90.98,121700.0,70.847,70.8547,70.738,70.7769,121700.0
2014-09-05 13:20:00,90.98,91.14,90.98,91.11,152700.0,70.7769,70.9014,70.7769,70.8781,152700.0
2014-09-05 13:30:00,91.11,91.14,91.05,91.11,138200.0,70.8781,70.9014,70.8314,70.8781,138200.0
2014-09-05 13:40:00,91.12,91.2,91.03,91.2,186600.0,70.8859,70.9481,70.8158,70.9481,186600.0
2014-09-05 13:50:00,91.2,91.27,91.15,91.21,138900.0,70.9481,71.0025,70.9092,70.9559,138900.0
2014-09-05 14:00:00,91.22,91.37,91.22,91.33,178900.0,70.9637,71.0803,70.9637,71.0492,178900.0
2014-09-05 14:10:00,91.33,91.46,91.3,91.44,120300.0,71.0492,71.1504,71.0259,71.1348,120300.0
2014-09-05 14:20:00,91.45,91.46,91.37,91.41,125400.0,71.1426,71.1504,71.0803,71.1115,125400.0
2014-09-05 14:30:00,91.42,91.42,91.26,91.29,104000.0,71.1192,71.1192,70.9948,71.0181,104000.0
2014-09-05 14:40:00,91.3,91.3,91.17,91.26,99700.0,71.0259,71.0259,70.9248,70.9948,99700.0
2014-09-05 14:50:00,91.26,91.31,91.2,91.31,84300.0,70.9948,71.0337,70.9481,71.0337,84300.0
2014-09-05 15:00:00,91.31,91.41,91.28,91.37,144700.0,71.0337,71.1115,71.0103,71.0803,144700.0
2014-09-05 15:10:00,91.37,91.4,91.32,91.36,165900.0,71.0803,71.1037,71.0414,71.0726,165900.0
2014-09-05 15:20:00,91.36,91.42,91.3,91.42,229000.0,71.0726,71.1192,71.0259,71.1192,229000.0
2014-09-05 15:30:00,91.41,91.44,91.39,91.44,246500.0,71.1115,71.1348,71.0959,71.1348,246500.0
2014-09-05 15:40:00,91.43,91.53,91.39,91.52,444400.0,71.127,71.2048,71.0959,71.197,444400.0
2014-09-05 15:50:00,91.51,91.64,91.49,91.59,657700.0,71.1893,71.2904,71.1737,71.2515,657700.0
2014-09-08 09:30:00,91.38,91.78,91.2,91.74,258100.0,71.0881,71.3993,70.9481,71.3682,258100.0
2014-09-08 09:40:00,91.75,91.75,91.5,91.51,133700.0,71.376,71.376,71.1815,71.1893,133700.0
2014-09-08 09:50:00,91.5,91.73,91.49,91.5,111100.0,71.1815,71.3604,71.1737,71.1815,111100.0
2014-09-08 10:00:00,91.51,91.62,91.36,91.46,107100.0,71.1893,71.2748,71.0726,71.1504,107100.0
2014-09-08 10:10:00,91.47,91.5,91.2,91.24,140800.0,71.1581,71.1815,70.9481,70.9792,140800.0
2014-09-08 10:20:00,91.24,91.37,91.18,91.25,141300.0,70.9792,71.0803,70.9325,70.987,141300.0
2014-09-08 10:30:00,91.25,91.26,91.0,91.02,189200.0,70.987,70.9948,70.7925,70.8081,189200.0
2014-09-08 10:40:00,91.02,91.16,91.01,91.13,117000.0,70.8081,70.917,70.8003,70.8936,117000.0
2014-09-08 10:50:00,91.13,91.36,91.11,91.33,127300.0,70.8936,71.0726,70.8781,71.0492,127300.0
2014-09-08 11:00:00,91.32,91.34,91.23,91.28,59100.0,71.0414,71.057,70.9714,71.0103,59100.0
2014-09-08 11:10:00,91.29,91.32,91.19,91.29,106100.0,71.0181,71.0414,70.9403,71.0181,106100.0
2014-09-08 11:20:00,91.29,91.32,91.13,91.16,66900.0,71.0181,71.0414,70.8936,70.917,66900.0
2014-09-08 11:30:00,91.17,91.21,91.07,91.07,70200.0,70.9248,70.9559,70.847,70.847,70200.0
2014-09-08 11:40:00,91.07,91.16,91.06,91.12,56100.0,70.847,70.917,70.8392,70.8859,56100.0
2014-09-08 11:50:00,91.12,91.2,91.03,91.18,69700.0,70.8859,70.9481,70.8158,70.9325,69700.0
2014-09-08 12:00:00,91.19,91.2,91.05,91.14,48600.0,70.9403,70.9481,70.8314,70.9014,48600.0
2014-09-08 12:10:00,91.15,91.18,91.04,91.04,121400.0,70.9092,70.9325,70.8236,70.8236,121400.0
2014-09-08 12:20:00,91.03,91.22,91.0,91.22,176600.0,70.8158,70.9637,70.7925,70.9637,176600.0
2014-09-08 12:30:00,91.21,91.28,91.21,91.22,45100.0,70.9559,71.0103,70.9559,70.9637,45100.0
2014-09-08 12:40:00,91.22,91.28,91.18,91.21,33000.0,70.9637,71.0103,70.9325,70.9559,33000.0
2014-09-08 12:50:00,91.2,91.2,91.01,91.02,54300.0,70.9481,70.9481,70.8003,70.8081,54300.0
2014-09-08 13:00:00,91.01,91.03,90.88,90.95,103500.0,70.8003,70.8158,70.6992,70.7536,103500.0
2014-09-08 13:10:00,90.95,90.98,90.72,90.72,55800.0,70.7536,70.7769,70.5747,70.5747,55800.0
2014-09-08 13:20:00,90.72,90.81,90.66,90.66,121200.0,70.5747,70.6447,70.528,70.528,121200.0
2014-09-08 13:30:00,90.66,90.8,90.6,90.78,97600.0,70.528,70.6369,70.4813,70.6214,97600.0
2014-09-08 13:40:00,90.78,90.79,90.63,90.63,62600.0,70.6214,70.6291,70.5047,70.5047,62600.0
2014-09-08 13:50:00,90.63,90.69,90.58,90.65,60800.0,70.5047,70.5513,70.4658,70.5202,60800.0
2014-09-08 14:00:00,90.64,90.7,90.58,90.61,59100.0,70.5124,70.5591,70.4658,70.4891,59100.0
2014-09-08 14:10:00,90.62,90.75,90.57,90.73,57200.0,70.4969,70.598,70.458,70.5825,57200.0
2014-09-08 14:20:00,90.73,90.79,90.67,90.7,77300.0,70.5825,70.6291,70.5358,70.5591,77300.0
2014-09-08 14:30:00,90.71,90.78,90.68,90.69,83800.0,70.5669,70.6214,70.5436,70.5513,83800.0
2014-09-08 14:40:00,90.68,90.76,90.67,90.73,67600.0,70.5436,70.6058,70.5358,70.5825,67600.0
2014-09-08 14:50:00,90.73,90.79,90.66,90.71,124500.0,70.5825,70.6291,70.528,70.5669,124500.0
2014-09-08 15:00:00,90.7,90.78,90.7,90.76,118700.0,70.5591,70.6214,70.5591,70.6058,118700.0
2014-09-08 15:10:00,90.77,90.8,90.74,90.79,85200.0,70.6136,70.6369,70.5902,70.6291,85200.0
2014-09-08 15:20:00,90.78,90.81,90.74,90.81,95900.0,70.6214,70.6447,70.5902,70.6447,95900.0
2014-09-08 15:30:00,90.81,90.84,90.75,90.81,165500.0,70.6447,70.668,70.598,70.6447,165500.0
2014-09-08 15:40:00,90.81,90.84,90.74,90.8,225900.0,70.6447,70.668,70.5902,70.6369,225900.0
2014-09-08 15:50:00,90.8,90.87,90.8,90.82,221400.0,70.6369,70.6914,70.6369,70.6525,221400.0
2014-09-09 09:30:00,90.21,90.33,89.85,90.14,464300.0,70.1779,70.2713,69.8979,70.1235,464300.0
2014-09-09 09:40:00,90.1,90.15,89.65,89.89,295500.0,70.0924,70.1313,69.7423,69.929,295500.0
2014-09-09 09:50:00,89.9,89.92,89.41,89.51,296500.0,69.9368,69.9523,69.5556,69.6334,296500.0
2014-09-09 10:00:00,89.55,89.75,89.45,89.69,352100.0,69.6645,69.8201,69.5867,69.7734,352100.0
2014-09-09 10:10:00,89.69,89.79,89.61,89.73,148700.0,69.7734,69.8512,69.7112,69.8045,148700.0
2014-09-09 10:20:00,89.74,89.83,89.65,89.77,170500.0,69.8123,69.8823,69.7423,69.8356,170500.0
2014-09-09 10:30:00,89.78,89.89,89.71,89.76,155500.0,69.8434,69.929,69.789,69.8279,155500.0
2014-09-09 10:40:00,89.75,89.8,89.7,89.73,209200.0,69.8201,69.859,69.7812,69.8045,209200.0
2014-09-09 10:50:00,89.73,89.86,89.7,89.75,257500.0,69.8045,69.9057,69.7812,69.8201,257500.0
2014-09-09 11:00:00,89.74,89.76,89.55,89.56,215300.0,69.8123,69.8279,69.6645,69.6723,215300.0
2014-09-09 11:10:00,89.56,89.69,89.55,89.59,79600.0,69.6723,69.7734,69.6645,69.6956,79600.0
2014-09-09 11:20:00,89.59,89.67,89.53,89.63,164400.0,69.6956,69.7578,69.6489,69.7267,164400.0
2014-09-09 11:30:00,89.63,89.73,89.57,89.57,94700.0,69.7267,69.8045,69.6801,69.6801,94700.0
2014-09-09 11:40:00,89.55,89.62,89.51,89.56,157400.0,69.6645,69.7189,69.6334,69.6723,157400.0
2014-09-09 11:50:00,89.55,89.59,89.47,89.53,139200.0,69.6645,69.6956,69.6023,69.6489,139200.0
2014-09-09 12:00:00,89.52,89.6,89.46,89.59,94200.0,69.6412,69.7034,69.5945,69.6956,94200.0
2014-09-09 12:10:00,89.6,89.7,89.55,89.62,105900.0,69.7034,69.7812,69.6645,69.7189,105900.0
2014-09-09 12:20:00,89.62,89.69,89.59,89.67,77000.0,69.7189,69.7734,69.6956,69.7578,77000.0
2014-09-09 12:30:00,89.69,89.71,89.61,89.63,51500.0,69.7734,69.789,69.7112,69.7267,51500.0
2014-09-09 12:40:00,89.64,89.67,89.57,89.57,67800.0,69.7345,69.7578,69.6801,69.6801,67800.0
2014-09-09 12:50:00,89.58,89.7,89.57,89.66,109700.0,69.6878,69.7812,69.6801,69.7501,109700.0
2014-09-09 13:00:00,89.68,89.83,89.65,89.65,152300.0,69.7656,69.8823,69.7423,69.7423,152300.0
2014-09-09 13:10:00,89.66,89.75,89.65,89.67,61900.0,69.7501,69.8201,69.7423,69.7578,61900.0
2014-09-09 13:20:00,89.68,89.74,89.64,89.69,107400.0,69.7656,69.8123,69.7345,69.7734,107400.0
2014-09-09 13:30:00,89.7,89.78,89.67,89.73,90300.0,69.7812,69.8434,69.7578,69.8045,90300.0
2014-09-09 13:40:00,89.73,89.73,89.62,89.72,137400.0,69.8045,69.8045,69.7189,69.7967,137400.0
2014-09-09 13:50:00,89.73,89.81,89.68,89.78,94100.0,69.8045,69.8668,69.7656,69.8434,94100.0
2014-09-09 14:00:00,89.78,89.81,89.56,89.6,125800.0,69.8434,69.8668,69.6723,69.7034,125800.0
2014-09-09 14:10:00,89.6,89.65,89.55,89.61,61600.0,69.7034,69.7423,69.6645,69.7112,61600.0
2014-09-09 14:20:00,89.61,89.64,89.46,89.53,99300.0,69.7112,69.7345,69.5945,69.6489,99300.0
2014-09-09 14:30:00,89.52,89.53,89.47,89.52,90100.0,69.6412,69.6489,69.6023,69.6412,90100.0
2014-09-09 14:40:00,89.5,89.5,89.37,89.37,148400.0,69.6256,69.6256,69.5245,69.5245,148400.0
2014-09-09 14:50:00,89.37,89.45,89.23,89.24,215100.0,69.5245,69.5867,69.4156,69.4233,215100.0
2014-09-09 15:00:00,89.24,89.43,88.95,88.96,314200.0,69.4233,69.5711,69.1977,69.2055,314200.0
2014-09-09 15:10:00,88.97,89.0,88.92,88.95,215300.0,69.2133,69.2366,69.1744,69.1977,215300.0
2014-09-09 15:20:00,88.95,88.96,88.78,88.86,348900.0,69.1977,69.2055,69.0655,69.1277,348900.0
2014-09-09 15:30:00,88.87,89.0,88.84,88.86,225500.0,69.1355,69.2366,69.1122,69.1277,225500.0
2014-09-09 15:40:00,88.86,88.98,88.85,88.86,312900.0,69.1277,69.2211,69.1199,69.1277,312900.0
2014-09-09 15:50:00,88.87,88.99,88.86,88.93,419700.0,69.1355,69.2288,69.1277,69.1822,419700.0
2014-09-10 09:30:00,88.66,89.2,88.66,88.88,286900.0,68.9721,69.3922,68.9721,69.1433,286900.0
2014-09-10 09:40:00,88.9,88.97,88.7,88.83,193200.0,69.1588,69.2133,69.0032,69.1044,193200.0
2014-09-10 09:50:00,88.82,88.84,88.66,88.84,133800.0,69.0966,69.1122,68.9721,69.1122,133800.0
2014-09-10 10:00:00,88.84,88.85,88.66,88.83,177500.0,69.1122,69.1199,68.9721,69.1044,177500.0
2014-09-10 10:10:00,88.81,88.88,88.72,88.77,107200.0,69.0888,69.1433,69.0188,69.0577,107200.0
2014-09-10 10:20:00,88.78,88.91,88.73,88.89,79100.0,69.0655,69.1666,69.0266,69.1511,79100.0
2014-09-10 10:30:00,88.9,88.91,88.55,88.69,139400.0,69.1588,69.1666,68.8866,68.9955,139400.0
2014-09-10 10:40:00,88.69,88.71,88.58,88.59,175800.0,68.9955,69.011,68.9099,68.9177,175800.0
2014-09-10 10:50:00,88.6,88.62,88.41,88.42,253200.0,68.9255,68.941,68.7776,68.7854,253200.0
2014-09-10 11:00:00,88.42,88.45,88.33,88.35,163400.0,68.7854,68.8088,68.7154,68.731,163400.0
2014-09-10 11:10:00,88.34,88.53,88.33,88.5,112300.0,68.7232,68.871,68.7154,68.8477,112300.0
2014-09-10 11:20:00,88.49,88.52,88.38,88.46,113600.0,68.8399,68.8632,68.7543,68.8165,113600.0
2014-09-10 11:30:00,88.47,88.57,88.43,88.57,125100.0,68.8243,68.9021,68.7932,68.9021,125100.0
2014-09-10 11:40:00,88.58,88.59,88.46,88.5,81900.0,68.9099,68.9177,68.8165,68.8477,81900.0
2014-09-10 11:50:00,88.5,88.61,88.49,88.55,104100.0,68.8477,68.9332,68.8399,68.8866,104100.0
2014-09-10 12:00:00,88.56,88.56,88.49,88.51,75000.0,68.8943,68.8943,68.8399,68.8554,75000.0
2014-09-10 12:10:00,88.52,88.55,88.5,88.52,145200.0,68.8632,68.8866,68.8477,68.8632,145200.0
2014-09-10 12:20:00,88.51,88.61,88.46,88.53,149200.0,68.8554,68.9332,68.8165,68.871,149200.0
2014-09-10 12:30:00,88.53,88.54,88.43,88.47,107700.0,68.871,68.8788,68.7932,68.8243,107700.0
2014-09-10 12:40:00,88.47,88.51,88.43,88.5,76000.0,68.8243,68.8554,68.7932,68.8477,76000.0
2014-09-10 12:50:00,88.5,88.63,88.49,88.63,175000.0,68.8477,68.9488,68.8399,68.9488,175000.0
2014-09-10 13:00:00,88.62,88.74,88.59,88.72,205800.0,68.941,69.0344,68.9177,69.0188,205800.0
2014-09-10 13:10:00,88.74,88.82,88.56,88.82,132000.0,69.0344,69.0966,68.8943,69.0966,132000.0
2014-09-10 13:20:00,88.83,88.96,88.75,88.9,107600.0,69.1044,69.2055,69.0421,69.1588,107600.0
2014-09-10 13:30:00,88.91,88.96,88.86,88.94,82300.0,69.1666,69.2055,69.1277,69.1899,82300.0
2014-09-10 13:40:00,88.95,89.07,88.88,89.02,113600.0,69.1977,69.2911,69.1433,69.2522,113600.0
2014-09-10 13:50:00,89.01,89.19,89.0,89.15,90500.0,69.2444,69.3844,69.2366,69.3533,90500.0
2014-09-10 14:00:00,89.14,89.27,89.1,89.1,103200.0,69.3455,69.4467,69.3144,69.3144,103200.0
2014-09-10 14:10:00,89.11,89.25,89.1,89.18,83000.0,69.3222,69.4311,69.3144,69.3767,83000.0
2014-09-10 14:20:00,89.17,89.23,89.15,89.17,36500.0,69.3689,69.4156,69.3533,69.3689,36500.0
2014-09-10 14:30:00,89.17,89.18,89.06,89.08,99700.0,69.3689,69.3767,69.2833,69.2989,99700.0
2014-09-10 14:40:00,89.08,89.13,89.05,89.09,93700.0,69.2989,69.3378,69.2755,69.3066,93700.0
2014-09-10 14:50:00,89.09,89.13,88.98,88.99,77400.0,69.3066,69.3378,69.2211,69.2288,77400.0
2014-09-10 15:00:00,89.0,89.35,89.0,89.34,158600.0,69.2366,69.5089,69.2366,69.5011,158600.0
2014-09-10 15:10:00,89.34,89.37,89.21,89.29,152300.0,69.5011,69.5245,69.4,69.4622,152300.0
2014-09-10 15:20:00,89.29,89.4,89.28,89.35,169900.0,69.4622,69.5478,69.4544,69.5089,169900.0
2014-09-10 15:30:00,89.36,89.37,89.3,89.37,114400.0,69.5167,69.5245,69.47,69.5245,114400.0
2014-09-10 15:40:00,89.37,89.37,89.26,89.31,173600.0,69.5245,69.5245,69.4389,69.4778,173600.0
2014-09-10 15:50:00,89.31,89.32,89.24,89.26,375800.0,69.4778,69.4856,69.4233,69.4389,375800.0
2014-09-11 09:30:00,89.07,89.33,88.93,89.24,133500.0,69.2911,69.4933,69.1822,69.4233,133500.0
2014-09-11 09:40:00,89.24,89.29,89.01,89.01,51500.0,69.4233,69.4622,69.2444,69.2444,51500.0
2014-09-11 09:50:00,89.01,89.04,88.81,88.85,137600.0,69.2444,69.2677,69.0888,69.1199,137600.0
2014-09-11 10:00:00,88.85,88.87,88.74,88.8,102600.0,69.1199,69.1355,69.0344,69.081,102600.0
2014-09-11 10:10:00,88.8,88.88,88.71,88.85,134300.0,69.081,69.1433,69.011,69.1199,134300.0
2014-09-11 10:20:00,88.85,88.87,88.62,88.76,127200.0,69.1199,69.1355,68.941,69.0499,127200.0
2014-09-11 10:30:00,88.76,88.84,88.68,88.74,79000.0,69.0499,69.1122,68.9877,69.0344,79000.0
2014-09-11 10:40:00,88.72,88.85,88.66,88.79,103600.0,69.0188,69.1199,68.9721,69.0733,103600.0
2014-09-11 10:50:00,88.78,89.02,88.76,88.91,59800.0,69.0655,69.2522,69.0499,69.1666,59800.0
2014-09-11 11:00:00,88.94,89.05,88.9,88.93,31800.0,69.1899,69.2755,69.1588,69.1822,31800.0
2014-09-11 11:10:00,88.91,89.05,88.89,89.03,51900.0,69.1666,69.2755,69.1511,69.26,51900.0
2014-09-11 11:20:00,89.02,89.16,89.01,89.09,112200.0,69.2522,69.3611,69.2444,69.3066,112200.0
2014-09-11 11:30:00,89.09,89.09,89.01,89.04,72900.0,69.3066,69.3066,69.2444,69.2677,72900.0
2014-09-11 11:40:00,89.04,89.07,88.97,89.02,37500.0,69.2677,69.2911,69.2133,69.2522,37500.0
2014-09-11 11:50:00,89.02,89.12,88.99,89.12,60000.0,69.2522,69.33,69.2288,69.33,60000.0
2014-09-11 12:00:00,89.12,89.2,89.11,89.17,96700.0,69.33,69.3922,69.3222,69.3689,96700.0
2014-09-11 12:10:00,89.17,89.27,89.13,89.25,85800.0,69.3689,69.4467,69.3378,69.4311,85800.0
2014-09-11 12:20:00,89.26,89.42,89.2,89.42,72700.0,69.4389,69.5634,69.3922,69.5634,72700.0
2014-09-11 12:30:00,89.42,89.42,89.31,89.32,74900.0,69.5634,69.5634,69.4778,69.4856,74900.0
2014-09-11 12:40:00,89.32,89.37,89.27,89.3,79000.0,69.4856,69.5245,69.4467,69.47,79000.0
2014-09-11 12:50:00,89.3,89.37,89.25,89.29,58100.0,69.47,69.5245,69.4311,69.4622,58100.0
2014-09-11 13:00:00,89.3,89.37,89.27,89.37,47400.0,69.47,69.5245,69.4467,69.5245,47400.0
2014-09-11 13:10:00,89.37,89.37,89.26,89.3,47300.0,69.5245,69.5245,69.4389,69.47,47300.0
2014-09-11 13:20:00,89.28,89.32,89.17,89.2,257200.0,69.4544,69.4856,69.3689,69.3922,257200.0
2014-09-11 13:30:00,89.19,89.26,89.17,89.26,58700.0,69.3844,69.4389,69.3689,69.4389,58700.0
2014-09-11 13:40:00,89.26,89.3,89.13,89.13,45900.0,69.4389,69.47,69.3378,69.3378,45900.0
2014-09-11 13:50:00,89.12,89.14,89.08,89.11,76900.0,69.33,69.3455,69.2989,69.3222,76900.0
2014-09-11 14:00:00,89.12,89.23,89.09,89.1,64600.0,69.33,69.4156,69.3066,69.3144,64600.0
2014-09-11 14:10:00,89.1,89.16,89.07,89.08,61100.0,69.3144,69.3611,69.2911,69.2989,61100.0
2014-09-11 14:20:00,89.08,89.16,89.07,89.09,78500.0,69.2989,69.3611,69.2911,69.3066,78500.0
2014-09-11 14:30:00,89.09,89.15,89.06,89.06,55000.0,69.3066,69.3533,69.2833,69.2833,55000.0
2014-09-11 14:40:00,89.07,89.15,89.07,89.09,63200.0,69.2911,69.3533,69.2911,69.3066,63200.0
2014-09-11 14:50:00,89.09,89.09,89.02,89.05,67800.0,69.3066,69.3066,69.2522,69.2755,67800.0
2014-09-11 15:00:00,89.06,89.11,89.03,89.03,71600.0,69.2833,69.3222,69.26,69.26,71600.0
2014-09-11 15:10:00,89.05,89.18,89.04,89.14,108600.0,69.2755,69.3767,69.2677,69.3455,108600.0
2014-09-11 15:20:00,89.14,89.2,89.11,89.11,40800.0,69.3455,69.3922,69.3222,69.3222,40800.0
2014-09-11 15:30:00,89.13,89.15,89.05,89.09,104200.0,69.3378,69.3533,69.2755,69.3066,104200.0
2014-09-11 15:40:00,89.1,89.15,89.04,89.1,160200.0,69.3144,69.3533,69.2677,69.3144,160200.0
2014-09-11 15:50:00,89.11,89.24,89.11,89.2,216400.0,69.3222,69.4233,69.3222,69.3922,216400.0
2014-09-12 09:30:00,89.38,89.5,88.53,89.31,251100.0,69.5322,69.6256,68.871,69.4778,251100.0
2014-09-12 09:40:00,89.28,89.37,89.07,89.18,98300.0,69.4544,69.5245,69.2911,69.3767,98300.0
2014-09-12 09:50:00,89.18,89.27,89.11,89.16,77500.0,69.3767,69.4467,69.3222,69.3611,77500.0
2014-09-12 10:00:00,89.18,89.24,88.92,89.13,105500.0,69.3767,69.4233,69.1744,69.3378,105500.0
2014-09-12 10:10:00,89.13,89.34,89.12,89.31,80900.0,69.3378,69.5011,69.33,69.4778,80900.0
2014-09-12 10:20:00,89.33,89.36,89.23,89.24,77500.0,69.4933,69.5167,69.4156,69.4233,77500.0
2014-09-12 10:30:00,89.23,89.27,89.15,89.17,61500.0,69.4156,69.4467,69.3533,69.3689,61500.0
2014-09-12 10:40:00,89.18,89.19,89.08,89.14,61100.0,69.3767,69.3844,69.2989,69.3455,61100.0
2014-09-12 10:50:00,89.15,89.24,89.02,89.18,125900.0,69.3533,69.4233,69.2522,69.3767,125900.0
2014-09-12 11:00:00,89.18,89.22,89.02,89.03,43500.0,69.3767,69.4078,69.2522,69.26,43500.0
2014-09-12 11:10:00,89.04,89.04,88.87,88.87,81600.0,69.2677,69.2677,69.1355,69.1355,81600.0
2014-09-12 11:20:00,88.86,88.88,88.77,88.85,63400.0,69.1277,69.1433,69.0577,69.1199,63400.0
2014-09-12 11:30:00,88.84,88.87,88.73,88.76,61100.0,69.1122,69.1355,69.0266,69.0499,61100.0
2014-09-12 11:40:00,88.76,88.9,88.74,88.79,37700.0,69.0499,69.1588,69.0344,69.0733,37700.0
2014-09-12 11:50:00,88.78,88.88,88.64,88.86,67800.0,69.0655,69.1433,68.9566,69.1277,67800.0
2014-09-12 12:00:00,88.85,88.91,88.8,88.88,79000.0,69.1199,69.1666,69.081,69.1433,79000.0
2014-09-12 12:10:00,88.88,88.95,88.84,88.87,41300.0,69.1433,69.1977,69.1122,69.1355,41300.0
2014-09-12 12:20:00,88.87,88.9,88.76,88.77,34500.0,69.1355,69.1588,69.0499,69.0577,34500.0
2014-09-12 12:30:00,88.77,88.78,88.74,88.76,99500.0,69.0577,69.0655,69.0344,69.0499,99500.0
2014-09-12 12:40:00,88.76,88.79,88.73,88.78,45200.0,69.0499,69.0733,69.0266,69.0655,45200.0
2014-09-12 12:50:00,88.77,88.8,88.7,88.77,33600.0,69.0577,69.081,69.0032,69.0577,33600.0
2014-09-12 13:00:00,88.77,88.79,88.69,88.74,28400.0,69.0577,69.0733,68.9955,69.0344,28400.0
2014-09-12 13:10:00,88.74,88.76,88.59,88.6,38800.0,69.0344,69.0499,68.9177,68.9255,38800.0
2014-09-12 13:20:00,88.59,88.66,88.53,88.64,44100.0,68.9177,68.9721,68.871,68.9566,44100.0
2014-09-12 13:30:00,88.64,88.64,88.51,88.55,53500.0,68.9566,68.9566,68.8554,68.8866,53500.0
2014-09-12 13:40:00,88.55,88.7,88.52,88.67,61800.0,68.8866,69.0032,68.8632,68.9799,61800.0
2014-09-12 13:50:00,88.67,88.74,88.62,88.7,63000.0,68.9799,69.0344,68.941,69.0032,63000.0
2014-09-12 14:00:00,88.71,88.73,88.62,88.63,72800.0,69.011,69.0266,68.941,68.9488,72800.0
2014-09-12 14:10:00,88.64,88.73,88.62,88.71,79100.0,68.9566,69.0266,68.941,69.011,79100.0
2014-09-12 14:20:00,88.71,88.74,88.67,88.72,72500.0,69.011,69.0344,68.9799,69.0188,72500.0
2014-09-12 14:30:00,88.72,88.75,88.52,88.53,73900.0,69.0188,69.0421,68.8632,68.871,73900.0
2014-09-12 14:40:00,88.53,88.63,88.52,88.63,96600.0,68.871,68.9488,68.8632,68.9488,96600.0
2014-09-12 14:50:00,88.63,88.65,88.52,88.52,116900.0,68.9488,68.9643,68.8632,68.8632,116900.0
2014-09-12 15:00:00,88.53,88.63,88.46,88.57,162300.0,68.871,68.9488,68.8165,68.9021,162300.0
2014-09-12 15:10:00,88.58,88.69,88.56,88.69,97500.0,68.9099,68.9955,68.8943,68.9955,97500.0
2014-09-12 15:20:00,88.68,88.73,88.64,88.7,142300.0,68.9877,69.0266,68.9566,69.0032,142300.0
2014-09-12 15:30:00,88.7,88.78,88.69,88.7,105600.0,69.0032,69.0655,68.9955,69.0032,105600.0
2014-09-12 15:40:00,88.69,88.82,88.62,88.79,179900.0,68.9955,69.0966,68.941,69.0733,179900.0
2014-09-12 15:50:00,88.8,88.84,88.78,88.84,247000.0,69.081,69.1122,69.0655,69.1122,247000.0
2014-09-15 09:30:00,89.18,89.29,88.75,88.77,189100.0,69.3767,69.4622,69.0421,69.0577,189100.0
2014-09-15 09:40:00,88.78,88.85,88.6,88.8,68700.0,69.0655,69.1199,68.9255,69.081,68700.0
2014-09-15 09:50:00,88.81,88.96,88.76,88.86,78100.0,69.0888,69.2055,69.0499,69.1277,78100.0
2014-09-15 10:00:00,88.85,89.14,88.79,89.11,76000.0,69.1199,69.3455,69.0733,69.3222,76000.0
2014-09-15 10:10:00,89.11,89.22,89.06,89.14,82100.0,69.3222,69.4078,69.2833,69.3455,82100.0
2014-09-15 10:20:00,89.13,89.3,89.11,89.26,94500.0,69.3378,69.47,69.3222,69.4389,94500.0
2014-09-15 10:30:00,89.29,89.38,89.22,89.37,59400.0,69.4622,69.5322,69.4078,69.5245,59400.0
2014-09-15 10:40:00,89.37,89.39,89.23,89.25,81200.0,69.5245,69.54,69.4156,69.4311,81200.0
2014-09-15 10:50:00,89.25,89.25,89.13,89.21,89200.0,69.4311,69.4311,69.3378,69.4,89200.0
2014-09-15 11:00:00,89.19,89.2,89.07,89.11,59300.0,69.3844,69.3922,69.2911,69.3222,59300.0
2014-09-15 11:10:00,89.12,89.19,89.07,89.08,59800.0,69.33,69.3844,69.2911,69.2989,59800.0
2014-09-15 11:20:00,89.08,89.15,89.08,89.11,73400.0,69.2989,69.3533,69.2989,69.3222,73400.0
2014-09-15 11:30:00,89.12,89.28,89.1,89.23,83100.0,69.33,69.4544,69.3144,69.4156,83100.0
2014-09-15 11:40:00,89.23,89.26,89.1,89.24,47700.0,69.4156,69.4389,69.3144,69.4233,47700.0
2014-09-15 11:50:00,89.21,89.26,89.12,89.23,45000.0,69.4,69.4389,69.33,69.4156,45000.0
2014-09-15 12:00:00,89.23,89.27,89.19,89.25,51200.0,69.4156,69.4467,69.3844,69.4311,51200.0
2014-09-15 12:10:00,89.25,89.41,89.2,89.4,108100.0,69.4311,69.5556,69.3922,69.5478,108100.0
2014-09-15 12:20:00,89.39,89.49,89.34,89.37,85200.0,69.54,69.6178,69.5011,69.5245,85200.0
2014-09-15 12:30:00,89.37,89.45,89.34,89.41,52700.0,69.5245,69.5867,69.5011,69.5556,52700.0
2014-09-15 12:40:00,89.4,89.43,89.31,89.41,55400.0,69.5478,69.5711,69.4778,69.5556,55400.0
2014-09-15 12:50:00,89.41,89.44,89.33,89.41,59000.0,69.5556,69.5789,69.4933,69.5556,59000.0
2014-09-15 13:00:00,89.39,89.47,89.36,89.43,71100.0,69.54,69.6023,69.5167,69.5711,71100.0
2014-09-15 13:10:00,89.42,89.45,89.38,89.41,53900.0,69.5634,69.5867,69.5322,69.5556,53900.0
2014-09-15 13:20:00,89.4,89.47,89.38,89.44,65500.0,69.5478,69.6023,69.5322,69.5789,65500.0
2014-09-15 13:30:00,89.43,89.5,89.41,89.43,60200.0,69.5711,69.6256,69.5556,69.5711,60200.0
2014-09-15 13:40:00,89.43,89.48,89.36,89.45,70300.0,69.5711,69.61,69.5167,69.5867,70300.0
2014-09-15 13:50:00,89.45,89.46,89.36,89.4,47800.0,69.5867,69.5945,69.5167,69.5478,47800.0
2014-09-15 14:00:00,89.39,89.41,89.27,89.28,94700.0,69.54,69.5556,69.4467,69.4544,94700.0
2014-09-15 14:10:00,89.31,89.32,89.21,89.3,55800.0,69.4778,69.4856,69.4,69.47,55800.0
2014-09-15 14:20:00,89.3,89.46,89.3,89.45,52600.0,69.47,69.5945,69.47,69.5867,52600.0
2014-09-15 14:30:00,89.44,89.5,89.38,89.43,69300.0,69.5789,69.6256,69.5322,69.5711,69300.0
2014-09-15 14:40:00,89.42,89.5,89.38,89.46,81900.0,69.5634,69.6256,69.5322,69.5945,81900.0
2014-09-15 14:50:00,89.45,89.5,89.44,89.45,72300.0,69.5867,69.6256,69.5789,69.5867,72300.0
2014-09-15 15:00:00,89.46,89.52,89.4,89.4,147300.0,69.5945,69.6412,69.5478,69.5478,147300.0
2014-09-15 15:10:00,89.39,89.51,89.39,89.49,96700.0,69.54,69.6334,69.54,69.6178,96700.0
2014-09-15 15:20:00,89.49,89.54,89.47,89.49,71800.0,69.6178,69.6567,69.6023,69.6178,71800.0
2014-09-15 15:30:00,89.5,89.52,89.43,89.43,83200.0,69.6256,69.6412,69.5711,69.5711,83200.0
2014-09-15 15:40:00,89.44,89.46,89.41,89.43,146900.0,69.5789,69.5945,69.5556,69.5711,146900.0
2014-09-15 15:50:00,89.43,89.44,89.34,89.39,248000.0,69.5711,69.5789,69.5011,69.54,248000.0
2014-09-16 09:30:00,88.97,89.31,88.53,88.94,270400.0,69.2133,69.4778,68.871,69.1899,270400.0
2014-09-16 09:40:00,88.91,89.03,88.81,88.87,139000.0,69.1666,69.26,69.0888,69.1355,139000.0
2014-09-16 09:50:00,88.87,89.48,88.87,89.46,136500.0,69.1355,69.61,69.1355,69.5945,136500.0
2014-09-16 10:00:00,89.47,89.47,89.13,89.15,137600.0,69.6023,69.6023,69.3378,69.3533,137600.0
2014-09-16 10:10:00,89.15,89.19,89.1,89.14,71500.0,69.3533,69.3844,69.3144,69.3455,71500.0
2014-09-16 10:20:00,89.13,89.26,89.1,89.19,47400.0,69.3378,69.4389,69.3144,69.3844,47400.0
2014-09-16 10:30:00,89.19,89.35,89.17,89.35,50000.0,69.3844,69.5089,69.3689,69.5089,50000.0
2014-09-16 10:40:00,89.33,89.41,89.24,89.38,53600.0,69.4933,69.5556,69.4233,69.5322,53600.0
2014-09-16 10:50:00,89.37,89.51,89.29,89.45,52400.0,69.5245,69.6334,69.4622,69.5867,52400.0
2014-09-16 11:00:00,89.46,89.52,89.35,89.52,52600.0,69.5945,69.6412,69.5089,69.6412,52600.0
2014-09-16 11:10:00,89.53,89.59,89.51,89.59,55700.0,69.6489,69.6956,69.6334,69.6956,55700.0
2014-09-16 11:20:00,89.59,89.7,89.56,89.7,61300.0,69.6956,69.7812,69.6723,69.7812,61300.0
2014-09-16 11:30:00,89.7,89.82,89.66,89.8,58200.0,69.7812,69.8745,69.7501,69.859,58200.0
2014-09-16 11:40:00,89.81,89.87,89.71,89.86,68500.0,69.8668,69.9134,69.789,69.9057,68500.0
2014-09-16 11:50:00,89.85,90.12,89.84,90.06,120800.0,69.8979,70.1079,69.8901,70.0612,120800.0
2014-09-16 12:00:00,90.06,90.11,89.99,90.05,73100.0,70.0612,70.1001,70.0068,70.0535,73100.0
2014-09-16 12:10:00,90.06,90.11,90.02,90.04,68100.0,70.0612,70.1001,70.0301,70.0457,68100.0
2014-09-16 12:20:00,90.04,90.24,90.03,90.11,93200.0,70.0457,70.2013,70.0379,70.1001,93200.0
2014-09-16 12:30:00,90.12,90.41,90.11,90.4,175700.0,70.1079,70.3335,70.1001,70.3257,175700.0
2014-09-16 12:40:00,90.38,90.45,90.34,90.35,126700.0,70.3102,70.3646,70.2791,70.2868,126700.0
2014-09-16 12:50:00,90.33,90.48,90.33,90.41,122500.0,70.2713,70.388,70.2713,70.3335,122500.0
2014-09-16 13:00:00,90.41,90.64,90.41,90.62,179500.0,70.3335,70.5124,70.3335,70.4969,179500.0
2014-09-16 13:10:00,90.62,90.68,90.49,90.67,141800.0,70.4969,70.5436,70.3958,70.5358,141800.0
2014-09-16 13:20:00,90.67,90.74,90.47,90.61,128100.0,70.5358,70.5902,70.3802,70.4891,128100.0
2014-09-16 13:30:00,90.61,90.62,90.54,90.55,85900.0,70.4891,70.4969,70.4347,70.4424,85900.0
2014-09-16 13:40:00,90.55,90.61,90.52,90.52,88600.0,70.4424,70.4891,70.4191,70.4191,88600.0
2014-09-16 13:50:00,90.53,90.53,90.46,90.53,73300.0,70.4269,70.4269,70.3724,70.4269,73300.0
2014-09-16 14:00:00,90.53,90.53,90.4,90.5,96800.0,70.4269,70.4269,70.3257,70.4035,96800.0
2014-09-16 14:10:00,90.5,90.53,90.42,90.42,96900.0,70.4035,70.4269,70.3413,70.3413,96900.0
2014-09-16 14:20:00,90.41,90.45,90.34,90.42,103500.0,70.3335,70.3646,70.2791,70.3413,103500.0
2014-09-16 14:30:00,90.42,90.54,90.42,90.5,105900.0,70.3413,70.4347,70.3413,70.4035,105900.0
2014-09-16 14:40:00,90.5,90.51,90.4,90.49,83100.0,70.4035,70.4113,70.3257,70.3958,83100.0
2014-09-16 14:50:00,90.48,90.51,90.43,90.5,71800.0,70.388,70.4113,70.3491,70.4035,71800.0
2014-09-16 15:00:00,90.51,90.56,90.48,90.48,91200.0,70.4113,70.4502,70.388,70.388,91200.0
2014-09-16 15:10:00,90.48,90.54,90.48,90.52,95800.0,70.388,70.4347,70.388,70.4191,95800.0
2014-09-16 15:20:00,90.51,90.51,90.33,90.33,95700.0,70.4113,70.4113,70.2713,70.2713,95700.0
2014-09-16 15:30:00,90.33,90.35,90.27,90.31,171800.0,70.2713,70.2868,70.2246,70.2557,171800.0
2014-09-16 15:40:00,90.31,90.37,90.28,90.37,155000.0,70.2557,70.3024,70.2324,70.3024,155000.0
2014-09-16 15:50:00,90.37,90.37,90.28,90.29,270500.0,70.3024,70.3024,70.2324,70.2402,270500.0
2014-09-17 09:30:00,90.63,90.86,89.94,90.31,140700.0,70.5047,70.6836,69.9679,70.2557,140700.0
2014-09-17 09:40:00,90.33,90.46,90.27,90.38,49400.0,70.2713,70.3724,70.2246,70.3102,49400.0
2014-09-17 09:50:00,90.37,90.59,90.37,90.56,50600.0,70.3024,70.4736,70.3024,70.4502,50600.0
2014-09-17 10:00:00,90.58,90.94,90.57,90.92,233400.0,70.4658,70.7458,70.458,70.7303,233400.0
2014-09-17 10:10:00,90.93,90.99,90.81,90.85,165800.0,70.738,70.7847,70.6447,70.6758,165800.0
2014-09-17 10:20:00,90.83,90.83,90.69,90.75,150500.0,70.6603,70.6603,70.5513,70.598,150500.0
2014-09-17 10:30:00,90.75,90.82,90.68,90.81,139900.0,70.598,70.6525,70.5436,70.6447,139900.0
2014-09-17 10:40:00,90.81,90.88,90.72,90.83,158800.0,70.6447,70.6992,70.5747,70.6603,158800.0
2014-09-17 10:50:00,90.83,90.86,90.74,90.77,84700.0,70.6603,70.6836,70.5902,70.6136,84700.0
2014-09-17 11:00:00,90.77,90.86,90.69,90.72,168300.0,70.6136,70.6836,70.5513,70.5747,168300.0
2014-09-17 11:10:00,90.71,90.8,90.7,90.8,60800.0,70.5669,70.6369,70.5591,70.6369,60800.0
2014-09-17 11:20:00,90.8,90.8,90.73,90.8,91700.0,70.6369,70.6369,70.5825,70.6369,91700.0
2014-09-17 11:30:00,90.8,90.8,90.66,90.69,144100.0,70.6369,70.6369,70.528,70.5513,144100.0
2014-09-17 11:40:00,90.7,90.71,90.62,90.68,68600.0,70.5591,70.5669,70.4969,70.5436,68600.0
2014-09-17 11:50:00,90.68,90.76,90.63,90.72,121300.0,70.5436,70.6058,70.5047,70.5747,121300.0
2014-09-17 12:00:00,90.73,90.83,90.7,90.79,66700.0,70.5825,70.6603,70.5591,70.6291,66700.0
2014-09-17 12:10:00,90.78,90.87,90.76,90.8,40100.0,70.6214,70.6914,70.6058,70.6369,40100.0
2014-09-17 12:20:00,90.8,90.83,90.74,90.8,59100.0,70.6369,70.6603,70.5902,70.6369,59100.0
2014-09-17 12:30:00,90.8,90.89,90.79,90.85,52500.0,70.6369,70.7069,70.6291,70.6758,52500.0
2014-09-17 12:40:00,90.85,90.89,90.79,90.84,62100.0,70.6758,70.7069,70.6291,70.668,62100.0
2014-09-17 12:50:00,90.83,90.9,90.8,90.89,46200.0,70.6603,70.7147,70.6369,70.7069,46200.0
2014-09-17 13:00:00,90.89,90.91,90.85,90.89,73000.0,70.7069,70.7225,70.6758,70.7069,73000.0
2014-09-17 13:10:00,90.88,90.92,90.86,90.9,49100.0,70.6992,70.7303,70.6836,70.7147,49100.0
2014-09-17 13:20:00,90.89,90.9,90.77,90.77,63700.0,70.7069,70.7147,70.6136,70.6136,63700.0
2014-09-17 13:30:00,90.77,90.84,90.71,90.81,34700.0,70.6136,70.668,70.5669,70.6447,34700.0
2014-09-17 13:40:00,90.81,91.04,90.8,91.01,193700.0,70.6447,70.8236,70.6369,70.8003,193700.0
2014-09-17 13:50:00,91.02,91.25,91.01,91.21,135500.0,70.8081,70.987,70.8003,70.9559,135500.0
2014-09-17 14:00:00,91.21,91.38,90.88,91.06,225700.0,70.9559,71.0881,70.6992,70.8392,225700.0
2014-09-17 14:10:00,91.09,91.35,91.07,91.28,124100.0,70.8625,71.0648,70.847,71.0103,124100.0
2014-09-17 14:20:00,91.28,91.44,91.25,91.4,99000.0,71.0103,71.1348,70.987,71.1037,99000.0
2014-09-17 14:30:00,91.39,91.41,91.13,91.15,106400.0,71.0959,71.1115,70.8936,70.9092,106400.0
2014-09-17 14:40:00,91.15,91.22,91.05,91.19,69900.0,70.9092,70.9637,70.8314,70.9403,69900.0
2014-09-17 14:50:00,91.21,91.38,91.17,91.36,69200.0,70.9559,71.0881,70.9248,71.0726,69200.0
2014-09-17 15:00:00,91.37,91.54,91.33,91.43,135300.0,71.0803,71.2126,71.0492,71.127,135300.0
2014-09-17 15:10:00,91.43,91.45,91.35,91.37,101600.0,71.127,71.1426,71.0648,71.0803,101600.0
2014-09-17 15:20:00,91.36,91.41,91.24,91.4,145100.0,71.0726,71.1115,70.9792,71.1037,145100.0
2014-09-17 15:30:00,91.4,91.41,91.28,91.3,147300.0,71.1037,71.1115,71.0103,71.0259,147300.0
2014-09-17 15:40:00,91.3,91.37,91.13,91.16,319200.0,71.0259,71.0803,70.8936,70.917,319200.0
2014-09-17 15:50:00,91.17,91.28,91.1,91.22,705600.0,70.9248,71.0103,70.8703,70.9637,705600.0
2014-09-18 09:30:00,91.83,91.83,91.2,91.37,225500.0,71.4382,71.4382,70.9481,71.0803,225500.0
2014-09-18 09:40:00,91.34,91.58,91.31,91.46,97000.0,71.057,71.2437,71.0337,71.1504,97000.0
2014-09-18 09:50:00,91.45,91.63,91.32,91.58,114700.0,71.1426,71.2826,71.0414,71.2437,114700.0
2014-09-18 10:00:00,91.54,91.85,91.52,91.83,149000.0,71.2126,71.4538,71.197,71.4382,149000.0
2014-09-18 10:10:00,91.84,91.87,91.72,91.82,148300.0,71.446,71.4693,71.3526,71.4304,148300.0
2014-09-18 10:20:00,91.82,91.99,91.82,91.91,166800.0,71.4304,71.5627,71.4304,71.5004,166800.0
2014-09-18 10:30:00,91.9,92.12,91.9,92.11,136700.0,71.4927,71.6638,71.4927,71.656,136700.0
2014-09-18 10:40:00,92.12,92.12,91.87,91.99,144600.0,71.6638,71.6638,71.4693,71.5627,144600.0
2014-09-18 10:50:00,91.97,92.07,91.94,91.94,101900.0,71.5471,71.6249,71.5238,71.5238,101900.0
2014-09-18 11:00:00,91.94,92.22,91.94,92.21,144100.0,71.5238,71.7416,71.5238,71.7338,144100.0
2014-09-18 11:10:00,92.22,92.44,92.21,92.4,195800.0,71.7416,71.9127,71.7338,71.8816,195800.0
2014-09-18 11:20:00,92.4,92.4,92.18,92.19,118100.0,71.8816,71.8816,71.7105,71.7183,118100.0
2014-09-18 11:30:00,92.19,92.19,92.03,92.03,80200.0,71.7183,71.7183,71.5938,71.5938,80200.0
2014-09-18 11:40:00,92.03,92.03,91.92,91.92,104800.0,71.5938,71.5938,71.5082,71.5082,104800.0
2014-09-18 11:50:00,91.93,92.0,91.9,91.94,78900.0,71.516,71.5704,71.4927,71.5238,78900.0
2014-09-18 12:00:00,91.95,92.01,91.93,91.96,74600.0,71.5315,71.5782,71.516,71.5393,74600.0
2014-09-18 12:10:00,91.95,91.95,91.84,91.87,68700.0,71.5315,71.5315,71.446,71.4693,68700.0
2014-09-18 12:20:00,91.87,91.93,91.85,91.87,59600.0,71.4693,71.516,71.4538,71.4693,59600.0
2014-09-18 12:30:00,91.86,92.0,91.84,91.9,77800.0,71.4615,71.5704,71.446,71.4927,77800.0
2014-09-18 12:40:00,91.89,91.96,91.82,91.93,66700.0,71.4849,71.5393,71.4304,71.516,66700.0
2014-09-18 12:50:00,91.93,91.97,91.9,91.95,64000.0,71.516,71.5471,71.4927,71.5315,64000.0
2014-09-18 13:00:00,91.95,91.98,91.91,91.95,77400.0,71.5315,71.5549,71.5004,71.5315,77400.0
2014-09-18 13:10:00,91.94,91.99,91.94,91.98,57700.0,71.5238,71.5627,71.5238,71.5549,57700.0
2014-09-18 13:20:00,91.98,92.01,91.9,92.0,60500.0,71.5549,71.5782,71.4927,71.5704,60500.0
2014-09-18 13:30:00,91.99,92.12,91.97,92.11,102100.0,71.5627,71.6638,71.5471,71.656,102100.0
2014-09-18 13:40:00,92.11,92.18,92.1,92.15,89700.0,71.656,71.7105,71.6482,71.6871,89700.0
2014-09-18 13:50:00,92.15,92.23,92.13,92.18,94500.0,71.6871,71.7494,71.6716,71.7105,94500.0
2014-09-18 14:00:00,92.17,92.18,92.01,92.06,85900.0,71.7027,71.7105,71.5782,71.6171,85900.0
2014-09-18 14:10:00,92.06,92.13,92.02,92.11,94200.0,71.6171,71.6716,71.586,71.656,94200.0
2014-09-18 14:20:00,92.11,92.2,92.0,92.12,121700.0,71.656,71.726,71.5704,71.6638,121700.0
2014-09-18 14:30:00,92.12,92.37,92.05,92.11,344500.0,71.6638,71.8583,71.6093,71.656,344500.0
2014-09-18 14:40:00,92.12,92.14,92.04,92.04,102500.0,71.6638,71.6794,71.6016,71.6016,102500.0
2014-09-18 14:50:00,92.04,92.05,91.99,92.04,75700.0,71.6016,71.6093,71.5627,71.6016,75700.0
2014-09-18 15:00:00,92.04,92.14,92.0,92.1,92700.0,71.6016,71.6794,71.5704,71.6482,92700.0
2014-09-18 15:10:00,92.11,92.22,92.1,92.22,106200.0,71.656,71.7416,71.6482,71.7416,106200.0
2014-09-18 15:20:00,92.21,92.24,92.15,92.2,89600.0,71.7338,71.7572,71.6871,71.726,89600.0
2014-09-18 15:30:00,92.2,92.22,92.14,92.17,192700.0,71.726,71.7416,71.6794,71.7027,192700.0
2014-09-18 15:40:00,92.19,92.24,92.13,92.2,250900.0,71.7183,71.7572,71.6716,71.726,250900.0
2014-09-18 15:50:00,92.2,92.2,92.07,92.1,452200.0,71.726,71.726,71.6249,71.6482,452200.0
2014-09-19 09:30:00,92.85,93.17,92.61,93.03,2524600.0,72.2317,72.4806,72.045,72.3717,2524600.0
2014-09-19 09:40:00,93.01,93.41,92.91,93.39,217400.0,72.3562,72.6673,72.2784,72.6518,217400.0
2014-09-19 09:50:00,93.38,93.59,93.34,93.44,298100.0,72.644,72.8074,72.6129,72.6907,298100.0
2014-09-19 10:00:00,93.45,93.68,93.44,93.65,283400.0,72.6985,72.8774,72.6907,72.854,283400.0
2014-09-19 10:10:00,93.64,93.66,93.41,93.53,191700.0,72.8463,72.8618,72.6673,72.7607,191700.0
2014-09-19 10:20:00,93.54,93.75,93.53,93.72,245400.0,72.7685,72.9318,72.7607,72.9085,245400.0
2014-09-19 10:30:00,93.72,93.75,93.55,93.55,178600.0,72.9085,72.9318,72.7763,72.7763,178600.0
2014-09-19 10:40:00,93.55,93.55,93.35,93.54,151900.0,72.7763,72.7763,72.6207,72.7685,151900.0
2014-09-19 10:50:00,93.54,93.69,93.51,93.54,177500.0,72.7685,72.8852,72.7451,72.7685,177500.0
2014-09-19 11:00:00,93.54,93.54,93.44,93.47,105100.0,72.7685,72.7685,72.6907,72.714,105100.0
2014-09-19 11:10:00,93.47,93.52,93.47,93.5,171900.0,72.714,72.7529,72.714,72.7374,171900.0
2014-09-19 11:20:00,93.51,93.53,93.34,93.4,103400.0,72.7451,72.7607,72.6129,72.6596,103400.0
2014-09-19 11:30:00,93.39,93.39,93.16,93.19,84100.0,72.6518,72.6518,72.4729,72.4962,84100.0
2014-09-19 11:40:00,93.18,93.21,93.05,93.14,77300.0,72.4884,72.5118,72.3873,72.4573,77300.0
2014-09-19 11:50:00,93.14,93.17,93.01,93.06,112200.0,72.4573,72.4806,72.3562,72.3951,112200.0
2014-09-19 12:00:00,93.06,93.08,92.64,92.65,148700.0,72.3951,72.4106,72.0683,72.0761,148700.0
2014-09-19 12:10:00,92.65,92.79,92.63,92.63,89000.0,72.0761,72.185,72.0605,72.0605,89000.0
2014-09-19 12:20:00,92.63,92.68,92.51,92.51,107600.0,72.0605,72.0994,71.9672,71.9672,107600.0
2014-09-19 12:30:00,92.51,92.65,92.43,92.62,140600.0,71.9672,72.0761,71.905,72.0528,140600.0
2014-09-19 12:40:00,92.63,92.63,92.48,92.51,53600.0,72.0605,72.0605,71.9439,71.9672,53600.0
2014-09-19 12:50:00,92.5,92.58,92.48,92.58,85700.0,71.9594,72.0216,71.9439,72.0216,85700.0
2014-09-19 13:00:00,92.58,92.62,92.4,92.41,55400.0,72.0216,72.0528,71.8816,71.8894,55400.0
2014-09-19 13:10:00,92.42,92.42,92.2,92.3,62400.0,71.8972,71.8972,71.726,71.8038,62400.0
2014-09-19 13:20:00,92.31,92.46,92.27,92.46,100800.0,71.8116,71.9283,71.7805,71.9283,100800.0
2014-09-19 13:30:00,92.47,92.63,92.46,92.57,65200.0,71.9361,72.0605,71.9283,72.0139,65200.0
2014-09-19 13:40:00,92.58,92.58,92.42,92.5,48700.0,72.0216,72.0216,71.8972,71.9594,48700.0
2014-09-19 13:50:00,92.52,92.59,92.45,92.48,80500.0,71.975,72.0294,71.9205,71.9439,80500.0
2014-09-19 14:00:00,92.49,92.54,92.43,92.48,50300.0,71.9516,71.9905,71.905,71.9439,50300.0
2014-09-19 14:10:00,92.49,92.56,92.48,92.56,61500.0,71.9516,72.0061,71.9439,72.0061,61500.0
2014-09-19 14:20:00,92.56,92.64,92.55,92.59,36300.0,72.0061,72.0683,71.9983,72.0294,36300.0
2014-09-19 14:30:00,92.59,92.64,92.57,92.63,48200.0,72.0294,72.0683,72.0139,72.0605,48200.0
2014-09-19 14:40:00,92.63,92.77,92.62,92.74,67300.0,72.0605,72.1695,72.0528,72.1461,67300.0
2014-09-19 14:50:00,92.74,92.85,92.72,92.84,95400.0,72.1461,72.2317,72.1306,72.2239,95400.0
2014-09-19 15:00:00,92.84,92.87,92.76,92.82,99900.0,72.2239,72.2473,72.1617,72.2084,99900.0
2014-09-19 15:10:00,92.82,92.83,92.74,92.74,91200.0,72.2084,72.2161,72.1461,72.1461,91200.0
2014-09-19 15:20:00,92.75,92.76,92.67,92.67,83700.0,72.1539,72.1617,72.0917,72.0917,83700.0
2014-09-19 15:30:00,92.67,92.7,92.64,92.67,163300.0,72.0917,72.115,72.0683,72.0917,163300.0
2014-09-19 15:40:00,92.67,92.82,92.64,92.67,294500.0,72.0917,72.2084,72.0683,72.0917,294500.0
2014-09-19 15:50:00,92.68,92.69,92.35,92.37,813700.0,72.0994,72.1072,71.8427,71.8583,813700.0
2014-09-22 09:30:00,91.98,92.2,91.77,91.84,194800.0,71.5549,71.726,71.3915,71.446,194800.0
2014-09-22 09:40:00,91.84,92.04,91.68,92.02,141200.0,71.446,71.6016,71.3215,71.586,141200.0
2014-09-22 09:50:00,92.04,92.29,91.98,92.29,89200.0,71.6016,71.796,71.5549,71.796,89200.0
2014-09-22 10:00:00,92.27,92.41,92.11,92.41,158600.0,71.7805,71.8894,71.656,71.8894,158600.0
2014-09-22 10:10:00,92.41,92.42,92.08,92.12,122300.0,71.8894,71.8972,71.6327,71.6638,122300.0
2014-09-22 10:20:00,92.13,92.23,92.03,92.21,95400.0,71.6716,71.7494,71.5938,71.7338,95400.0
2014-09-22 10:30:00,92.21,92.29,92.13,92.19,105500.0,71.7338,71.796,71.6716,71.7183,105500.0
2014-09-22 10:40:00,92.19,92.19,92.0,92.04,195200.0,71.7183,71.7183,71.5704,71.6016,195200.0
2014-09-22 10:50:00,92.07,92.16,91.99,92.15,124500.0,71.6249,71.6949,71.5627,71.6871,124500.0
2014-09-22 11:00:00,92.15,92.19,92.04,92.17,109000.0,71.6871,71.7183,71.6016,71.7027,109000.0
2014-09-22 11:10:00,92.16,92.17,92.02,92.03,118800.0,71.6949,71.7027,71.586,71.5938,118800.0
2014-09-22 11:20:00,92.03,92.27,92.01,92.21,94600.0,71.5938,71.7805,71.5782,71.7338,94600.0
2014-09-22 11:30:00,92.21,92.28,92.15,92.19,114900.0,71.7338,71.7883,71.6871,71.7183,114900.0
2014-09-22 11:40:00,92.19,92.26,92.15,92.23,126300.0,71.7183,71.7727,71.6871,71.7494,126300.0
2014-09-22 11:50:00,92.23,92.37,92.12,92.17,116800.0,71.7494,71.8583,71.6638,71.7027,116800.0
2014-09-22 12:00:00,92.15,92.16,91.97,92.05,103600.0,71.6871,71.6949,71.5471,71.6093,103600.0
2014-09-22 12:10:00,92.05,92.06,91.94,91.98,99100.0,71.6093,71.6171,71.5238,71.5549,99100.0
2014-09-22 12:20:00,91.98,92.12,91.98,92.1,52400.0,71.5549,71.6638,71.5549,71.6482,52400.0
2014-09-22 12:30:00,92.1,92.11,92.0,92.02,54300.0,71.6482,71.656,71.5704,71.586,54300.0
2014-09-22 12:40:00,92.01,92.05,91.98,92.03,42700.0,71.5782,71.6093,71.5549,71.5938,42700.0
2014-09-22 12:50:00,92.04,92.04,91.94,91.96,83100.0,71.6016,71.6016,71.5238,71.5393,83100.0
2014-09-22 13:00:00,91.97,91.97,91.85,91.87,48100.0,71.5471,71.5471,71.4538,71.4693,48100.0
2014-09-22 13:10:00,91.86,91.93,91.84,91.9,57500.0,71.4615,71.516,71.446,71.4927,57500.0
2014-09-22 13:20:00,91.89,91.98,91.89,91.94,55600.0,71.4849,71.5549,71.4849,71.5238,55600.0
2014-09-22 13:30:00,91.94,92.02,91.94,91.96,54100.0,71.5238,71.586,71.5238,71.5393,54100.0
2014-09-22 13:40:00,91.95,91.98,91.9,91.93,58800.0,71.5315,71.5549,71.4927,71.516,58800.0
2014-09-22 13:50:00,91.94,92.02,91.91,91.93,44200.0,71.5238,71.586,71.5004,71.516,44200.0
2014-09-22 14:00:00,91.92,91.98,91.79,91.8,107800.0,71.5082,71.5549,71.4071,71.4149,107800.0
2014-09-22 14:10:00,91.81,91.88,91.8,91.86,53000.0,71.4226,71.4771,71.4149,71.4615,53000.0
2014-09-22 14:20:00,91.87,91.9,91.72,91.73,65800.0,71.4693,71.4927,71.3526,71.3604,65800.0
2014-09-22 14:30:00,91.74,91.96,91.73,91.88,255400.0,71.3682,71.5393,71.3604,71.4771,255400.0
2014-09-22 14:40:00,91.89,91.95,91.81,91.91,90500.0,71.4849,71.5315,71.4226,71.5004,90500.0
2014-09-22 14:50:00,91.92,91.92,91.78,91.79,88500.0,71.5082,71.5082,71.3993,71.4071,88500.0
2014-09-22 15:00:00,91.79,91.86,91.72,91.83,137800.0,71.4071,71.4615,71.3526,71.4382,137800.0
2014-09-22 15:10:00,91.84,91.87,91.77,91.84,96200.0,71.446,71.4693,71.3915,71.446,96200.0
2014-09-22 15:20:00,91.86,91.97,91.85,91.94,118600.0,71.4615,71.5471,71.4538,71.5238,118600.0
2014-09-22 15:30:00,91.94,91.97,91.86,91.95,123900.0,71.5238,71.5471,71.4615,71.5315,123900.0
2014-09-22 15:40:00,91.95,92.03,91.94,91.97,129900.0,71.5315,71.5938,71.5238,71.5471,129900.0
2014-09-22 15:50:00,91.97,91.98,91.86,91.91,389200.0,71.5471,71.5549,71.4615,71.5004,389200.0
2014-09-23 09:30:00,91.79,91.93,91.45,91.89,210500.0,71.4071,71.516,71.1426,71.4849,210500.0
2014-09-23 09:40:00,91.89,92.22,91.87,92.14,116500.0,71.4849,71.7416,71.4693,71.6794,116500.0
2014-09-23 09:50:00,92.16,92.18,91.91,91.93,74100.0,71.6949,71.7105,71.5004,71.516,74100.0
2014-09-23 10:00:00,91.93,92.11,91.92,91.95,92300.0,71.516,71.656,71.5082,71.5315,92300.0
2014-09-23 10:10:00,91.94,91.96,91.84,91.86,116700.0,71.5238,71.5393,71.446,71.4615,116700.0
2014-09-23 10:20:00,91.86,91.95,91.74,91.75,72200.0,71.4615,71.5315,71.3682,71.376,72200.0
2014-09-23 10:30:00,91.75,91.85,91.68,91.83,91500.0,71.376,71.4538,71.3215,71.4382,91500.0
2014-09-23 10:40:00,91.83,91.9,91.81,91.85,73000.0,71.4382,71.4927,71.4226,71.4538,73000.0
2014-09-23 10:50:00,91.86,92.05,91.86,91.96,107300.0,71.4615,71.6093,71.4615,71.5393,107300.0
2014-09-23 11:00:00,91.96,91.97,91.85,91.91,91900.0,71.5393,71.5471,71.4538,71.5004,91900.0
2014-09-23 11:10:00,91.92,91.92,91.79,91.88,119100.0,71.5082,71.5082,71.4071,71.4771,119100.0
2014-09-23 11:20:00,91.89,92.0,91.86,91.86,77000.0,71.4849,71.5704,71.4615,71.4615,77000.0
2014-09-23 11:30:00,91.87,92.04,91.86,92.02,71700.0,71.4693,71.6016,71.4615,71.586,71700.0
2014-09-23 11:40:00,92.03,92.06,91.97,91.98,76800.0,71.5938,71.6171,71.5471,71.5549,76800.0
2014-09-23 11:50:00,91.99,91.99,91.86,91.89,870500.0,71.5627,71.5627,71.4615,71.4849,870500.0
2014-09-23 12:00:00,91.88,91.96,91.87,91.93,57600.0,71.4771,71.5393,71.4693,71.516,57600.0
2014-09-23 12:10:00,91.94,92.02,91.91,91.98,56000.0,71.5238,71.586,71.5004,71.5549,56000.0
2014-09-23 12:20:00,91.98,92.03,91.87,91.89,71600.0,71.5549,71.5938,71.4693,71.4849,71600.0
2014-09-23 12:30:00,91.89,91.91,91.88,91.9,55800.0,71.4849,71.5004,71.4771,71.4927,55800.0
2014-09-23 12:40:00,91.9,91.91,91.86,91.87,71700.0,71.4927,71.5004,71.4615,71.4693,71700.0
2014-09-23 12:50:00,91.87,91.9,91.83,91.88,48300.0,71.4693,71.4927,71.4382,71.4771,48300.0
2014-09-23 13:00:00,91.85,91.86,91.8,91.85,74700.0,71.4538,71.4615,71.4149,71.4538,74700.0
2014-09-23 13:10:00,91.85,91.89,91.81,91.87,57100.0,71.4538,71.4849,71.4226,71.4693,57100.0
2014-09-23 13:20:00,91.89,91.9,91.86,91.89,82800.0,71.4849,71.4927,71.4615,71.4849,82800.0
2014-09-23 13:30:00,91.89,91.94,91.87,91.93,97300.0,71.4849,71.5238,71.4693,71.516,97300.0
2014-09-23 13:40:00,91.93,91.96,91.9,91.91,98000.0,71.516,71.5393,71.4927,71.5004,98000.0
2014-09-23 13:50:00,91.91,91.91,91.74,91.77,127900.0,71.5004,71.5004,71.3682,71.3915,127900.0
2014-09-23 14:00:00,91.78,91.85,91.76,91.81,75800.0,71.3993,71.4538,71.3837,71.4226,75800.0
2014-09-23 14:10:00,91.81,91.87,91.76,91.76,62800.0,71.4226,71.4693,71.3837,71.3837,62800.0
2014-09-23 14:20:00,91.77,91.82,91.71,91.75,99300.0,71.3915,71.4304,71.3448,71.376,99300.0
2014-09-23 14:30:00,91.76,91.82,91.72,91.79,71600.0,71.3837,71.4304,71.3526,71.4071,71600.0
2014-09-23 14:40:00,91.78,91.8,91.68,91.74,62900.0,71.3993,71.4149,71.3215,71.3682,62900.0
2014-09-23 14:50:00,91.73,91.92,91.72,91.89,144700.0,71.3604,71.5082,71.3526,71.4849,144700.0
2014-09-23 15:00:00,91.89,91.92,91.78,91.8,139100.0,71.4849,71.5082,71.3993,71.4149,139100.0
2014-09-23 15:10:00,91.8,91.84,91.78,91.78,92300.0,71.4149,71.446,71.3993,71.3993,92300.0
2014-09-23 15:20:00,91.78,91.88,91.76,91.85,102800.0,71.3993,71.4771,71.3837,71.4538,102800.0
2014-09-23 15:30:00,91.85,91.9,91.83,91.86,181700.0,71.4538,71.4927,71.4382,71.4615,181700.0
2014-09-23 15:40:00,91.87,91.89,91.79,91.82,157600.0,71.4693,71.4849,71.4071,71.4304,157600.0
2014-09-23 15:50:00,91.81,91.81,91.48,91.49,434900.0,71.4226,71.4226,71.1659,71.1737,434900.0
2014-09-24 09:30:00,91.68,91.96,91.62,91.82,192500.0,71.3215,71.5393,71.2748,71.4304,192500.0
2014-09-24 09:40:00,91.81,91.94,91.55,91.8,103100.0,71.4226,71.5238,71.2204,71.4149,103100.0
2014-09-24 09:50:00,91.79,91.89,91.7,91.73,89500.0,71.4071,71.4849,71.3371,71.3604,89500.0
2014-09-24 10:00:00,91.73,91.88,91.59,91.66,181700.0,71.3604,71.4771,71.2515,71.3059,181700.0
2014-09-24 10:10:00,91.65,91.65,91.44,91.48,157400.0,71.2982,71.2982,71.1348,71.1659,157400.0
2014-09-24 10:20:00,91.5,91.61,91.35,91.55,118800.0,71.1815,71.267,71.0648,71.2204,118800.0
2014-09-24 10:30:00,91.57,91.71,91.52,91.71,88100.0,71.2359,71.3448,71.197,71.3448,88100.0
2014-09-24 10:40:00,91.71,91.78,91.68,91.74,91800.0,71.3448,71.3993,71.3215,71.3682,91800.0
2014-09-24 10:50:00,91.75,91.78,91.69,91.75,90900.0,71.376,71.3993,71.3293,71.376,90900.0
2014-09-24 11:00:00,91.76,91.94,91.72,91.92,95000.0,71.3837,71.5238,71.3526,71.5082,95000.0
2014-09-24 11:10:00,91.92,91.99,91.89,91.91,119500.0,71.5082,71.5627,71.4849,71.5004,119500.0
2014-09-24 11:20:00,91.92,92.2,91.91,92.18,199000.0,71.5082,71.726,71.5004,71.7105,199000.0
2014-09-24 11:30:00,92.19,92.19,91.97,92.0,175100.0,71.7183,71.7183,71.5471,71.5704,175100.0
2014-09-24 11:40:00,91.99,92.03,91.94,91.94,70200.0,71.5627,71.5938,71.5238,71.5238,70200.0
2014-09-24 11:50:00,91.94,92.04,91.93,91.97,77500.0,71.5238,71.6016,71.516,71.5471,77500.0
2014-09-24 12:00:00,91.98,91.98,91.9,91.94,71700.0,71.5549,71.5549,71.4927,71.5238,71700.0
2014-09-24 12:10:00,91.93,92.02,91.93,91.95,71100.0,71.516,71.586,71.516,71.5315,71100.0
2014-09-24 12:20:00,91.96,92.02,91.94,92.0,66000.0,71.5393,71.586,71.5238,71.5704,66000.0
2014-09-24 12:30:00,92.0,92.13,92.0,92.12,53400.0,71.5704,71.6716,71.5704,71.6638,53400.0
2014-09-24 12:40:00,92.12,92.13,92.07,92.12,46800.0,71.6638,71.6716,71.6249,71.6638,46800.0
2014-09-24 12:50:00,92.13,92.21,92.11,92.18,82300.0,71.6716,71.7338,71.656,71.7105,82300.0
2014-09-24 13:00:00,92.19,92.23,92.15,92.16,91400.0,71.7183,71.7494,71.6871,71.6949,91400.0
2014-09-24 13:10:00,92.16,92.18,92.03,92.17,114500.0,71.6949,71.7105,71.5938,71.7027,114500.0
2014-09-24 13:20:00,92.17,92.22,92.15,92.21,62100.0,71.7027,71.7416,71.6871,71.7338,62100.0
2014-09-24 13:30:00,92.21,92.44,92.2,92.44,85400.0,71.7338,71.9127,71.726,71.9127,85400.0
2014-09-24 13:40:00,92.44,92.47,92.35,92.41,117000.0,71.9127,71.9361,71.8427,71.8894,117000.0
2014-09-24 13:50:00,92.42,92.54,92.4,92.49,86000.0,71.8972,71.9905,71.8816,71.9516,86000.0
2014-09-24 14:00:00,92.49,92.71,92.48,92.63,215300.0,71.9516,72.1228,71.9439,72.0605,215300.0
2014-09-24 14:10:00,92.63,92.79,92.63,92.78,165900.0,72.0605,72.185,72.0605,72.1772,165900.0
2014-09-24 14:20:00,92.78,92.93,92.7,92.88,178000.0,72.1772,72.2939,72.115,72.255,178000.0
2014-09-24 14:30:00,92.89,93.02,92.88,93.0,204400.0,72.2628,72.3639,72.255,72.3484,204400.0
2014-09-24 14:40:00,93.0,93.06,92.89,93.04,103900.0,72.3484,72.3951,72.2628,72.3795,103900.0
2014-09-24 14:50:00,93.05,93.11,93.0,93.04,127600.0,72.3873,72.434,72.3484,72.3795,127600.0
2014-09-24 15:00:00,93.04,93.06,92.95,92.99,226200.0,72.3795,72.3951,72.3095,72.3406,226200.0
2014-09-24 15:10:00,92.98,93.0,92.93,92.99,152500.0,72.3328,72.3484,72.2939,72.3406,152500.0
2014-09-24 15:20:00,92.99,93.06,92.97,93.04,211600.0,72.3406,72.3951,72.325,72.3795,211600.0
2014-09-24 15:30:00,93.05,93.08,92.98,93.02,171100.0,72.3873,72.4106,72.3328,72.3639,171100.0
2014-09-24 15:40:00,93.01,93.06,93.0,93.01,211200.0,72.3562,72.3951,72.3484,72.3562,211200.0
2014-09-24 15:50:00,93.0,93.05,92.98,93.03,434800.0,72.3484,72.3873,72.3328,72.3717,434800.0
2014-09-25 09:30:00,92.8,93.0,92.6,92.83,150900.0,72.1928,72.3484,72.0372,72.2161,150900.0
2014-09-25 09:40:00,92.8,92.83,92.59,92.72,114600.0,72.1928,72.2161,72.0294,72.1306,114600.0
2014-09-25 09:50:00,92.73,92.8,92.62,92.76,93300.0,72.1383,72.1928,72.0528,72.1617,93300.0
2014-09-25 10:00:00,92.75,92.76,92.55,92.6,81300.0,72.1539,72.1617,71.9983,72.0372,81300.0
2014-09-25 10:10:00,92.6,92.6,92.34,92.52,116600.0,72.0372,72.0372,71.8349,71.975,116600.0
2014-09-25 10:20:00,92.52,92.52,92.14,92.43,95100.0,71.975,71.975,71.6794,71.905,95100.0
2014-09-25 10:30:00,92.43,92.43,92.14,92.23,102500.0,71.905,71.905,71.6794,71.7494,102500.0
2014-09-25 10:40:00,92.24,92.25,91.99,92.08,106600.0,71.7572,71.7649,71.5627,71.6327,106600.0
2014-09-25 10:50:00,92.07,92.3,92.07,92.27,92200.0,71.6249,71.8038,71.6249,71.7805,92200.0
2014-09-25 11:00:00,92.26,92.28,92.09,92.23,100100.0,71.7727,71.7883,71.6405,71.7494,100100.0
2014-09-25 11:10:00,92.22,92.22,92.06,92.06,101800.0,71.7416,71.7416,71.6171,71.6171,101800.0
2014-09-25 11:20:00,92.05,92.21,91.95,92.21,99200.0,71.6093,71.7338,71.5315,71.7338,99200.0
2014-09-25 11:30:00,92.21,92.22,91.99,92.01,96500.0,71.7338,71.7416,71.5627,71.5782,96500.0
2014-09-25 11:40:00,92.02,92.04,91.9,91.92,46600.0,71.586,71.6016,71.4927,71.5082,46600.0
2014-09-25 11:50:00,91.92,91.93,91.82,91.83,63200.0,71.5082,71.516,71.4304,71.4382,63200.0
2014-09-25 12:00:00,91.83,91.85,91.7,91.74,111100.0,71.4382,71.4538,71.3371,71.3682,111100.0
2014-09-25 12:10:00,91.75,91.79,91.68,91.72,79200.0,71.376,71.4071,71.3215,71.3526,79200.0
2014-09-25 12:20:00,91.73,91.75,91.56,91.59,79300.0,71.3604,71.376,71.2282,71.2515,79300.0
2014-09-25 12:30:00,91.59,91.73,91.55,91.67,71600.0,71.2515,71.3604,71.2204,71.3137,71600.0
2014-09-25 12:40:00,91.68,91.69,91.61,91.65,58300.0,71.3215,71.3293,71.267,71.2982,58300.0
2014-09-25 12:50:00,91.65,91.66,91.61,91.63,54200.0,71.2982,71.3059,71.267,71.2826,54200.0
2014-09-25 13:00:00,91.64,91.72,91.57,91.7,68300.0,71.2904,71.3526,71.2359,71.3371,68300.0
2014-09-25 13:10:00,91.7,91.75,91.68,91.73,90100.0,71.3371,71.376,71.3215,71.3604,90100.0
2014-09-25 13:20:00,91.74,91.76,91.66,91.74,88900.0,71.3682,71.3837,71.3059,71.3682,88900.0
2014-09-25 13:30:00,91.74,91.79,91.7,91.73,69900.0,71.3682,71.4071,71.3371,71.3604,69900.0
2014-09-25 13:40:00,91.73,91.75,91.6,91.64,56700.0,71.3604,71.376,71.2593,71.2904,56700.0
2014-09-25 13:50:00,91.64,91.71,91.58,91.71,77300.0,71.2904,71.3448,71.2437,71.3448,77300.0
2014-09-25 14:00:00,91.7,91.73,91.66,91.7,78000.0,71.3371,71.3604,71.3059,71.3371,78000.0
2014-09-25 14:10:00,91.69,91.75,91.65,91.75,94200.0,71.3293,71.376,71.2982,71.376,94200.0
2014-09-25 14:20:00,91.75,91.83,91.74,91.81,73800.0,71.376,71.4382,71.3682,71.4226,73800.0
2014-09-25 14:30:00,91.82,91.88,91.81,91.88,86500.0,71.4304,71.4771,71.4226,71.4771,86500.0
2014-09-25 14:40:00,91.88,92.08,91.87,92.06,134700.0,71.4771,71.6327,71.4693,71.6171,134700.0
2014-09-25 14:50:00,92.07,92.12,91.99,92.0,93100.0,71.6249,71.6638,71.5627,71.5704,93100.0
2014-09-25 15:00:00,92.0,92.03,91.94,91.99,67400.0,71.5704,71.5938,71.5238,71.5627,67400.0
2014-09-25 15:10:00,91.99,92.01,91.87,91.92,89200.0,71.5627,71.5782,71.4693,71.5082,89200.0
2014-09-25 15:20:00,91.93,91.93,91.78,91.88,99700.0,71.516,71.516,71.3993,71.4771,99700.0
2014-09-25 15:30:00,91.88,92.14,91.87,92.12,170500.0,71.4771,71.6794,71.4693,71.6638,170500.0
2014-09-25 15:40:00,92.13,92.2,92.08,92.19,204900.0,71.6716,71.726,71.6327,71.7183,204900.0
2014-09-25 15:50:00,92.18,92.2,91.92,91.93,394600.0,71.7105,71.726,71.5082,71.516,394600.0
2014-09-26 09:30:00,92.29,92.3,92.05,92.07,145800.0,71.796,71.8038,71.6093,71.6249,145800.0
2014-09-26 09:40:00,92.08,92.25,91.88,92.04,117600.0,71.6327,71.7649,71.4771,71.6016,117600.0
2014-09-26 09:50:00,92.05,92.22,91.8,91.93,152400.0,71.6093,71.7416,71.4149,71.516,152400.0
2014-09-26 10:00:00,91.95,92.34,91.92,92.21,108100.0,71.5315,71.8349,71.5082,71.7338,108100.0
2014-09-26 10:10:00,92.22,92.24,92.02,92.08,49600.0,71.7416,71.7572,71.586,71.6327,49600.0
2014-09-26 10:20:00,92.1,92.3,92.1,92.14,79600.0,71.6482,71.8038,71.6482,71.6794,79600.0
2014-09-26 10:30:00,92.14,92.23,92.07,92.1,54900.0,71.6794,71.7494,71.6249,71.6482,54900.0
2014-09-26 10:40:00,92.08,92.22,92.08,92.11,66400.0,71.6327,71.7416,71.6327,71.656,66400.0
2014-09-26 10:50:00,92.11,92.15,91.99,92.13,98000.0,71.656,71.6871,71.5627,71.6716,98000.0
2014-09-26 11:00:00,92.14,92.19,92.06,92.09,75600.0,71.6794,71.7183,71.6171,71.6405,75600.0
2014-09-26 11:10:00,92.08,92.11,92.01,92.02,48600.0,71.6327,71.656,71.5782,71.586,48600.0
2014-09-26 11:20:00,92.03,92.04,91.88,91.99,48200.0,71.5938,71.6016,71.4771,71.5627,48200.0
2014-09-26 11:30:00,92.0,92.0,91.87,91.94,67900.0,71.5704,71.5704,71.4693,71.5238,67900.0
2014-09-26 11:40:00,91.92,92.05,91.91,92.05,51800.0,71.5082,71.6093,71.5004,71.6093,51800.0
2014-09-26 11:50:00,92.05,92.08,91.97,91.98,73600.0,71.6093,71.6327,71.5471,71.5549,73600.0
2014-09-26 12:00:00,91.99,92.08,91.98,92.04,39200.0,71.5627,71.6327,71.5549,71.6016,39200.0
2014-09-26 12:10:00,92.05,92.08,92.02,92.03,58000.0,71.6093,71.6327,71.586,71.5938,58000.0
2014-09-26 12:20:00,92.04,92.06,91.93,91.95,41600.0,71.6016,71.6171,71.516,71.5315,41600.0
2014-09-26 12:30:00,91.95,91.99,91.88,91.93,42700.0,71.5315,71.5627,71.4771,71.516,42700.0
2014-09-26 12:40:00,91.93,92.03,91.91,91.99,89300.0,71.516,71.5938,71.5004,71.5627,89300.0
2014-09-26 12:50:00,91.99,92.04,91.97,92.02,68500.0,71.5627,71.6016,71.5471,71.586,68500.0
2014-09-26 13:00:00,92.03,92.26,92.03,92.26,97500.0,71.5938,71.7727,71.5938,71.7727,97500.0
2014-09-26 13:10:00,92.28,92.35,92.27,92.34,46700.0,71.7883,71.8427,71.7805,71.8349,46700.0
2014-09-26 13:20:00,92.35,92.38,92.21,92.26,60800.0,71.8427,71.8661,71.7338,71.7727,60800.0
2014-09-26 13:30:00,92.28,92.32,92.27,92.28,32200.0,71.7883,71.8194,71.7805,71.7883,32200.0
2014-09-26 13:40:00,92.28,92.31,92.22,92.24,38600.0,71.7883,71.8116,71.7416,71.7572,38600.0
2014-09-26 13:50:00,92.25,92.33,92.22,92.32,81000.0,71.7649,71.8272,71.7416,71.8194,81000.0
2014-09-26 14:00:00,92.32,92.55,92.32,92.55,79300.0,71.8194,71.9983,71.8194,71.9983,79300.0
2014-09-26 14:10:00,92.57,92.79,92.48,92.79,137300.0,72.0139,72.185,71.9439,72.185,137300.0
2014-09-26 14:20:00,92.8,92.89,92.76,92.87,128400.0,72.1928,72.2628,72.1617,72.2473,128400.0
2014-09-26 14:30:00,92.87,92.97,92.79,92.96,126400.0,72.2473,72.325,72.185,72.3173,126400.0
2014-09-26 14:40:00,92.97,93.0,92.88,92.97,88000.0,72.325,72.3484,72.255,72.325,88000.0
2014-09-26 14:50:00,92.98,92.98,92.84,92.84,91500.0,72.3328,72.3328,72.2239,72.2239,91500.0
2014-09-26 15:00:00,92.84,92.94,92.84,92.93,96600.0,72.2239,72.3017,72.2239,72.2939,96600.0
2014-09-26 15:10:00,92.94,92.95,92.86,92.87,78800.0,72.3017,72.3095,72.2395,72.2473,78800.0
2014-09-26 15:20:00,92.86,92.86,92.77,92.85,131400.0,72.2395,72.2395,72.1695,72.2317,131400.0
2014-09-26 15:30:00,92.85,92.88,92.77,92.81,97800.0,72.2317,72.255,72.1695,72.2006,97800.0
2014-09-26 15:40:00,92.81,92.93,92.81,92.85,263700.0,72.2006,72.2939,72.2006,72.2317,263700.0
2014-09-26 15:50:00,92.85,92.91,92.83,92.83,334800.0,72.2317,72.2784,72.2161,72.2161,334800.0
2014-09-29 09:30:00,92.37,92.45,91.95,92.37,228300.0,71.8583,71.9205,71.5315,71.8583,228300.0
2014-09-29 09:40:00,92.38,92.62,92.3,92.59,126700.0,71.8661,72.0528,71.8038,72.0294,126700.0
2014-09-29 09:50:00,92.59,92.74,92.4,92.72,93500.0,72.0294,72.1461,71.8816,72.1306,93500.0
2014-09-29 10:00:00,92.72,92.74,92.47,92.65,113100.0,72.1306,72.1461,71.9361,72.0761,113100.0
2014-09-29 10:10:00,92.64,92.73,92.52,92.68,100400.0,72.0683,72.1383,71.975,72.0994,100400.0
2014-09-29 10:20:00,92.69,92.8,92.54,92.57,79100.0,72.1072,72.1928,71.9905,72.0139,79100.0
2014-09-29 10:30:00,92.57,92.69,92.5,92.63,61500.0,72.0139,72.1072,71.9594,72.0605,61500.0
2014-09-29 10:40:00,92.63,92.82,92.62,92.71,80900.0,72.0605,72.2084,72.0528,72.1228,80900.0
2014-09-29 10:50:00,92.71,92.77,92.54,92.58,58200.0,72.1228,72.1695,71.9905,72.0216,58200.0
2014-09-29 11:00:00,92.57,92.67,92.51,92.54,69300.0,72.0139,72.0917,71.9672,71.9905,69300.0
2014-09-29 11:10:00,92.54,92.86,92.54,92.86,131900.0,71.9905,72.2395,71.9905,72.2395,131900.0
2014-09-29 11:20:00,92.86,92.91,92.76,92.88,71700.0,72.2395,72.2784,72.1617,72.255,71700.0
2014-09-29 11:30:00,92.91,92.91,92.8,92.85,68200.0,72.2784,72.2784,72.1928,72.2317,68200.0
2014-09-29 11:40:00,92.84,92.9,92.77,92.82,72500.0,72.2239,72.2706,72.1695,72.2084,72500.0
2014-09-29 11:50:00,92.81,92.9,92.78,92.88,44300.0,72.2006,72.2706,72.1772,72.255,44300.0
2014-09-29 12:00:00,92.88,92.9,92.78,92.8,45100.0,72.255,72.2706,72.1772,72.1928,45100.0
2014-09-29 12:10:00,92.81,92.81,92.65,92.77,40900.0,72.2006,72.2006,72.0761,72.1695,40900.0
2014-09-29 12:20:00,92.78,92.78,92.64,92.68,38500.0,72.1772,72.1772,72.0683,72.0994,38500.0
2014-09-29 12:30:00,92.68,92.71,92.56,92.59,55000.0,72.0994,72.1228,72.0061,72.0294,55000.0
2014-09-29 12:40:00,92.58,92.66,92.48,92.52,30800.0,72.0216,72.0839,71.9439,71.975,30800.0
2014-09-29 12:50:00,92.53,92.59,92.52,92.53,57500.0,71.9828,72.0294,71.975,71.9828,57500.0
2014-09-29 13:00:00,92.52,92.59,92.43,92.45,51700.0,71.975,72.0294,71.905,71.9205,51700.0
2014-09-29 13:10:00,92.47,92.7,92.46,92.62,84100.0,71.9361,72.115,71.9283,72.0528,84100.0
2014-09-29 13:20:00,92.62,92.7,92.57,92.69,51700.0,72.0528,72.115,72.0139,72.1072,51700.0
2014-09-29 13:30:00,92.69,92.79,92.67,92.72,44100.0,72.1072,72.185,72.0917,72.1306,44100.0
2014-09-29 13:40:00,92.73,92.77,92.6,92.7,64900.0,72.1383,72.1695,72.0372,72.115,64900.0
2014-09-29 13:50:00,92.71,92.84,92.68,92.79,48800.0,72.1228,72.2239,72.0994,72.185,48800.0
2014-09-29 14:00:00,92.79,92.88,92.68,92.72,56500.0,72.185,72.255,72.0994,72.1306,56500.0
2014-09-29 14:10:00,92.73,92.78,92.66,92.66,59000.0,72.1383,72.1772,72.0839,72.0839,59000.0
2014-09-29 14:20:00,92.66,92.69,92.57,92.63,50500.0,72.0839,72.1072,72.0139,72.0605,50500.0
2014-09-29 14:30:00,92.62,92.76,92.6,92.75,68100.0,72.0528,72.1617,72.0372,72.1539,68100.0
2014-09-29 14:40:00,92.76,92.8,92.67,92.78,60000.0,72.1617,72.1928,72.0917,72.1772,60000.0
2014-09-29 14:50:00,92.79,92.88,92.72,92.87,57300.0,72.185,72.255,72.1306,72.2473,57300.0
2014-09-29 15:00:00,92.88,92.95,92.86,92.86,76100.0,72.255,72.3095,72.2395,72.2395,76100.0
2014-09-29 15:10:00,92.87,93.01,92.85,92.95,105200.0,72.2473,72.3562,72.2317,72.3095,105200.0
2014-09-29 15:20:00,92.95,93.17,92.94,93.06,149200.0,72.3095,72.4806,72.3017,72.3951,149200.0
2014-09-29 15:30:00,93.07,93.11,92.93,92.95,148300.0,72.4028,72.434,72.2939,72.3095,148300.0
2014-09-29 15:40:00,92.95,92.97,92.81,92.93,159000.0,72.3095,72.325,72.2006,72.2939,159000.0
2014-09-29 15:50:00,92.94,92.96,92.83,92.88,224100.0,72.3017,72.3173,72.2161,72.255,224100.0
2014-09-30 09:30:00,93.03,93.21,92.87,92.87,231900.0,72.3717,72.5118,72.2473,72.2473,231900.0
2014-09-30 09:40:00,92.83,93.05,92.8,92.89,91900.0,72.2161,72.3873,72.1928,72.2628,91900.0
2014-09-30 09:50:00,92.89,92.98,92.76,92.91,178000.0,72.2628,72.3328,72.1617,72.2784,178000.0
2014-09-30 10:00:00,92.91,92.91,92.59,92.65,100800.0,72.2784,72.2784,72.0294,72.0761,100800.0
2014-09-30 10:10:00,92.65,92.97,92.63,92.83,96900.0,72.0761,72.325,72.0605,72.2161,96900.0
2014-09-30 10:20:00,92.86,92.9,92.66,92.68,69400.0,72.2395,72.2706,72.0839,72.0994,69400.0
2014-09-30 10:30:00,92.69,92.97,92.69,92.96,90900.0,72.1072,72.325,72.1072,72.3173,90900.0
2014-09-30 10:40:00,92.96,93.0,92.91,92.96,87900.0,72.3173,72.3484,72.2784,72.3173,87900.0
2014-09-30 10:50:00,92.95,92.96,92.82,92.89,99700.0,72.3095,72.3173,72.2084,72.2628,99700.0
2014-09-30 11:00:00,92.89,93.07,92.87,93.03,139000.0,72.2628,72.4028,72.2473,72.3717,139000.0
2014-09-30 11:10:00,93.02,93.04,92.92,92.92,210000.0,72.3639,72.3795,72.2861,72.2861,210000.0
2014-09-30 11:20:00,92.92,93.0,92.88,92.95,141200.0,72.2861,72.3484,72.255,72.3095,141200.0
2014-09-30 11:30:00,92.94,92.97,92.87,92.9,99700.0,72.3017,72.325,72.2473,72.2706,99700.0
2014-09-30 11:40:00,92.89,92.91,92.67,92.72,94300.0,72.2628,72.2784,72.0917,72.1306,94300.0
2014-09-30 11:50:00,92.72,92.79,92.69,92.78,94600.0,72.1306,72.185,72.1072,72.1772,94600.0
2014-09-30 12:00:00,92.79,92.84,92.69,92.76,73500.0,72.185,72.2239,72.1072,72.1617,73500.0
2014-09-30 12:10:00,92.75,92.86,92.73,92.81,76200.0,72.1539,72.2395,72.1383,72.2006,76200.0
2014-09-30 12:20:00,92.81,92.83,92.65,92.67,104000.0,72.2006,72.2161,72.0761,72.0917,104000.0
2014-09-30 12:30:00,92.66,92.67,92.37,92.38,140100.0,72.0839,72.0917,71.8583,71.8661,140100.0
2014-09-30 12:40:00,92.37,92.52,92.3,92.5,106200.0,71.8583,71.975,71.8038,71.9594,106200.0
2014-09-30 12:50:00,92.51,92.61,92.37,92.37,115200.0,71.9672,72.045,71.8583,71.8583,115200.0
2014-09-30 13:00:00,92.38,92.47,92.31,92.31,91800.0,71.8661,71.9361,71.8116,71.8116,91800.0
2014-09-30 13:10:00,92.31,92.34,92.2,92.21,141300.0,71.8116,71.8349,71.726,71.7338,141300.0
2014-09-30 13:20:00,92.22,92.23,92.04,92.08,155500.0,71.7416,71.7494,71.6016,71.6327,155500.0
2014-09-30 13:30:00,92.09,92.11,91.89,91.98,160600.0,71.6405,71.656,71.4849,71.5549,160600.0
2014-09-30 13:40:00,91.99,92.0,91.72,91.75,135200.0,71.5627,71.5704,71.3526,71.376,135200.0
2014-09-30 13:50:00,91.77,91.77,91.64,91.67,148000.0,71.3915,71.3915,71.2904,71.3137,148000.0
2014-09-30 14:00:00,91.66,91.9,91.63,91.9,115500.0,71.3059,71.4927,71.2826,71.4927,115500.0
2014-09-30 14:10:00,91.91,91.92,91.69,91.7,84300.0,71.5004,71.5082,71.3293,71.3371,84300.0
2014-09-30 14:20:00,91.69,91.72,91.4,91.5,232400.0,71.3293,71.3526,71.1037,71.1815,232400.0
2014-09-30 14:30:00,91.5,91.64,91.46,91.59,170200.0,71.1815,71.2904,71.1504,71.2515,170200.0
2014-09-30 14:40:00,91.59,91.71,91.54,91.68,155400.0,71.2515,71.3448,71.2126,71.3215,155400.0
2014-09-30 14:50:00,91.68,91.77,91.67,91.7,140200.0,71.3215,71.3915,71.3137,71.3371,140200.0
2014-09-30 15:00:00,91.7,91.71,91.57,91.7,121200.0,71.3371,71.3448,71.2359,71.3371,121200.0
2014-09-30 15:10:00,91.7,91.76,91.68,91.75,116900.0,71.3371,71.3837,71.3215,71.376,116900.0
2014-09-30 15:20:00,91.75,91.93,91.74,91.89,126900.0,71.376,71.516,71.3682,71.4849,126900.0
2014-09-30 15:30:00,91.89,92.0,91.8,91.91,161700.0,71.4849,71.5704,71.4149,71.5004,161700.0
2014-09-30 15:40:00,91.91,92.02,91.88,91.95,242500.0,71.5004,71.586,71.4771,71.5315,242500.0
2014-09-30 15:50:00,91.96,91.96,91.74,91.77,417600.0,71.5393,71.5393,71.3682,71.3915,417600.0
2014-10-01 09:30:00,92.14,92.34,91.65,91.7,249100.0,71.6794,71.8349,71.2982,71.3371,249100.0
2014-10-01 09:40:00,91.7,91.92,91.58,91.63,157300.0,71.3371,71.5082,71.2437,71.2826,157300.0
2014-10-01 09:50:00,91.62,92.05,91.56,91.97,143900.0,71.2748,71.6093,71.2282,71.5471,143900.0
2014-10-01 10:00:00,91.97,92.0,91.53,91.75,129700.0,71.5471,71.5704,71.2048,71.376,129700.0
2014-10-01 10:10:00,91.77,91.89,91.63,91.65,135300.0,71.3915,71.4849,71.2826,71.2982,135300.0
2014-10-01 10:20:00,91.63,91.85,91.62,91.76,122300.0,71.2826,71.4538,71.2748,71.3837,122300.0
2014-10-01 10:30:00,91.77,91.81,91.48,91.58,105400.0,71.3915,71.4226,71.1659,71.2437,105400.0
2014-10-01 10:40:00,91.58,91.93,91.58,91.88,75200.0,71.2437,71.516,71.2437,71.4771,75200.0
2014-10-01 10:50:00,91.88,92.09,91.76,92.07,141600.0,71.4771,71.6405,71.3837,71.6249,141600.0
2014-10-01 11:00:00,92.06,92.24,92.04,92.15,128100.0,71.6171,71.7572,71.6016,71.6871,128100.0
2014-10-01 11:10:00,92.16,92.18,91.96,92.1,83300.0,71.6949,71.7105,71.5393,71.6482,83300.0
2014-10-01 11:20:00,92.11,92.13,91.86,91.95,80800.0,71.656,71.6716,71.4615,71.5315,80800.0
2014-10-01 11:30:00,91.95,92.04,91.81,92.04,83700.0,71.5315,71.6016,71.4226,71.6016,83700.0
2014-10-01 11:40:00,92.04,92.04,91.82,91.82,103800.0,71.6016,71.6016,71.4304,71.4304,103800.0
2014-10-01 11:50:00,91.83,91.88,91.76,91.84,97500.0,71.4382,71.4771,71.3837,71.446,97500.0
2014-10-01 12:00:00,91.86,91.88,91.7,91.86,69100.0,71.4615,71.4771,71.3371,71.4615,69100.0
2014-10-01 12:10:00,91.86,91.86,91.67,91.77,46800.0,71.4615,71.4615,71.3137,71.3915,46800.0
2014-10-01 12:20:00,91.79,91.92,91.76,91.91,57100.0,71.4071,71.5082,71.3837,71.5004,57100.0
2014-10-01 12:30:00,91.9,91.9,91.7,91.74,88300.0,71.4927,71.4927,71.3371,71.3682,88300.0
2014-10-01 12:40:00,91.74,91.79,91.58,91.6,73800.0,71.3682,71.4071,71.2437,71.2593,73800.0
2014-10-01 12:50:00,91.6,91.67,91.57,91.64,81300.0,71.2593,71.3137,71.2359,71.2904,81300.0
2014-10-01 13:00:00,91.64,91.72,91.45,91.46,123600.0,71.2904,71.3526,71.1426,71.1504,123600.0
2014-10-01 13:10:00,91.46,91.57,91.38,91.41,80300.0,71.1504,71.2359,71.0881,71.1115,80300.0
2014-10-01 13:20:00,91.41,91.42,91.27,91.37,128300.0,71.1115,71.1192,71.0025,71.0803,128300.0
2014-10-01 13:30:00,91.37,91.39,91.13,91.18,171200.0,71.0803,71.0959,70.8936,70.9325,171200.0
2014-10-01 13:40:00,91.18,91.22,90.97,91.1,134700.0,70.9325,70.9637,70.7692,70.8703,134700.0
2014-10-01 13:50:00,91.11,91.16,91.06,91.15,106200.0,70.8781,70.917,70.8392,70.9092,106200.0
2014-10-01 14:00:00,91.15,91.34,91.12,91.3,99600.0,70.9092,71.057,70.8859,71.0259,99600.0
2014-10-01 14:10:00,91.32,91.32,91.21,91.3,98800.0,71.0414,71.0414,70.9559,71.0259,98800.0
2014-10-01 14:20:00,91.3,91.39,91.23,91.31,117700.0,71.0259,71.0959,70.9714,71.0337,117700.0
2014-10-01 14:30:00,91.32,91.39,91.29,91.39,87500.0,71.0414,71.0959,71.0181,71.0959,87500.0
2014-10-01 14:40:00,91.4,91.41,91.25,91.3,60500.0,71.1037,71.1115,70.987,71.0259,60500.0
2014-10-01 14:50:00,91.29,91.29,91.05,91.07,75100.0,71.0181,71.0181,70.8314,70.847,75100.0
2014-10-01 15:00:00,91.07,91.12,90.92,90.93,124500.0,70.847,70.8859,70.7303,70.738,124500.0
2014-10-01 15:10:00,90.94,91.23,90.93,91.18,113300.0,70.7458,70.9714,70.738,70.9325,113300.0
2014-10-01 15:20:00,91.18,91.19,91.01,91.16,126600.0,70.9325,70.9403,70.8003,70.917,126600.0
2014-10-01 15:30:00,91.17,91.3,91.12,91.26,161200.0,70.9248,71.0259,70.8859,70.9948,161200.0
2014-10-01 15:40:00,91.26,91.34,91.15,91.24,258400.0,70.9948,71.057,70.9092,70.9792,258400.0
2014-10-01 15:50:00,91.25,91.26,91.0,91.02,572900.0,70.987,70.9948,70.7925,70.8081,572900.0
2014-10-02 09:30:00,91.31,91.45,91.07,91.29,239600.0,71.0337,71.1426,70.847,71.0181,239600.0
2014-10-02 09:40:00,91.29,91.68,91.18,91.64,185800.0,71.0181,71.3215,70.9325,71.2904,185800.0
2014-10-02 09:50:00,91.64,91.78,91.52,91.6,133400.0,71.2904,71.3993,71.197,71.2593,133400.0
2014-10-02 10:00:00,91.59,91.78,91.47,91.74,128200.0,71.2515,71.3993,71.1581,71.3682,128200.0
2014-10-02 10:10:00,91.74,91.81,91.66,91.72,155400.0,71.3682,71.4226,71.3059,71.3526,155400.0
2014-10-02 10:20:00,91.72,91.86,91.63,91.67,135600.0,71.3526,71.4615,71.2826,71.3137,135600.0
2014-10-02 10:30:00,91.68,91.68,91.46,91.52,121900.0,71.3215,71.3215,71.1504,71.197,121900.0
2014-10-02 10:40:00,91.53,91.64,91.45,91.59,110400.0,71.2048,71.2904,71.1426,71.2515,110400.0
2014-10-02 10:50:00,91.59,91.61,91.48,91.51,87400.0,71.2515,71.267,71.1659,71.1893,87400.0
2014-10-02 11:00:00,91.5,91.64,91.46,91.55,86900.0,71.1815,71.2904,71.1504,71.2204,86900.0
2014-10-02 11:10:00,91.56,91.63,91.5,91.52,49100.0,71.2282,71.2826,71.1815,71.197,49100.0
2014-10-02 11:20:00,91.53,91.56,91.44,91.47,183800.0,71.2048,71.2282,71.1348,71.1581,183800.0
2014-10-02 11:30:00,91.47,91.5,91.36,91.43,178500.0,71.1581,71.1815,71.0726,71.127,178500.0
2014-10-02 11:40:00,91.43,91.43,91.13,91.18,126300.0,71.127,71.127,70.8936,70.9325,126300.0
2014-10-02 11:50:00,91.17,91.37,91.13,91.22,148300.0,70.9248,71.0803,70.8936,70.9637,148300.0
2014-10-02 12:00:00,91.21,91.52,91.2,91.36,126900.0,70.9559,71.197,70.9481,71.0726,126900.0
2014-10-02 12:10:00,91.36,91.39,91.24,91.31,191500.0,71.0726,71.0959,70.9792,71.0337,191500.0
2014-10-02 12:20:00,91.32,91.37,91.21,91.36,93700.0,71.0414,71.0803,70.9559,71.0726,93700.0
2014-10-02 12:30:00,91.36,91.44,91.26,91.4,218300.0,71.0726,71.1348,70.9948,71.1037,218300.0
2014-10-02 12:40:00,91.4,91.57,91.37,91.56,119300.0,71.1037,71.2359,71.0803,71.2282,119300.0
2014-10-02 12:50:00,91.55,91.81,91.52,91.79,141100.0,71.2204,71.4226,71.197,71.4071,141100.0
2014-10-02 13:00:00,91.77,91.88,91.72,91.82,87200.0,71.3915,71.4771,71.3526,71.4304,87200.0
2014-10-02 13:10:00,91.82,92.05,91.8,92.02,71600.0,71.4304,71.6093,71.4149,71.586,71600.0
2014-10-02 13:20:00,92.02,92.2,91.92,92.17,118700.0,71.586,71.726,71.5082,71.7027,118700.0
2014-10-02 13:30:00,92.17,92.29,92.11,92.15,117400.0,71.7027,71.796,71.656,71.6871,117400.0
2014-10-02 13:40:00,92.12,92.12,91.89,91.89,110800.0,71.6638,71.6638,71.4849,71.4849,110800.0
2014-10-02 13:50:00,91.88,92.04,91.87,91.98,75000.0,71.4771,71.6016,71.4693,71.5549,75000.0
2014-10-02 14:00:00,91.98,92.22,91.88,92.22,88900.0,71.5549,71.7416,71.4771,71.7416,88900.0
2014-10-02 14:10:00,92.21,92.36,92.11,92.28,117700.0,71.7338,71.8505,71.656,71.7883,117700.0
2014-10-02 14:20:00,92.29,92.37,92.18,92.36,106300.0,71.796,71.8583,71.7105,71.8505,106300.0
2014-10-02 14:30:00,92.36,92.38,92.15,92.2,82300.0,71.8505,71.8661,71.6871,71.726,82300.0
2014-10-02 14:40:00,92.2,92.46,92.14,92.44,81600.0,71.726,71.9283,71.6794,71.9127,81600.0
2014-10-02 14:50:00,92.43,92.46,92.24,92.24,79000.0,71.905,71.9283,71.7572,71.7572,79000.0
2014-10-02 15:00:00,92.24,92.34,92.16,92.24,87800.0,71.7572,71.8349,71.6949,71.7572,87800.0
2014-10-02 15:10:00,92.24,92.31,91.98,91.98,91900.0,71.7572,71.8116,71.5549,71.5549,91900.0
2014-10-02 15:20:00,91.99,92.14,91.99,92.12,101000.0,71.5627,71.6794,71.5627,71.6638,101000.0
2014-10-02 15:30:00,92.11,92.16,92.01,92.16,134000.0,71.656,71.6949,71.5782,71.6949,134000.0
2014-10-02 15:40:00,92.15,92.26,92.0,92.26,177000.0,71.6871,71.7727,71.5704,71.7727,177000.0
2014-10-02 15:50:00,92.26,92.37,92.15,92.22,424800.0,71.7727,71.8583,71.6871,71.7416,424800.0
2014-10-03 09:30:00,92.52,92.67,92.34,92.43,333400.0,71.975,72.0917,71.8349,71.905,333400.0
2014-10-03 09:40:00,92.42,93.07,92.41,92.99,292300.0,71.8972,72.4028,71.8894,72.3406,292300.0
2014-10-03 09:50:00,93.0,93.01,92.78,92.96,180100.0,72.3484,72.3562,72.1772,72.3173,180100.0
2014-10-03 10:00:00,92.96,93.15,92.92,93.13,157700.0,72.3173,72.4651,72.2861,72.4495,157700.0
2014-10-03 10:10:00,93.13,93.13,92.87,92.97,204000.0,72.4495,72.4495,72.2473,72.325,204000.0
2014-10-03 10:20:00,92.96,93.11,92.96,93.04,144700.0,72.3173,72.434,72.3173,72.3795,144700.0
2014-10-03 10:30:00,93.05,93.05,92.69,92.79,200700.0,72.3873,72.3873,72.1072,72.185,200700.0
2014-10-03 10:40:00,92.79,92.98,92.69,92.97,136700.0,72.185,72.3328,72.1072,72.325,136700.0
2014-10-03 10:50:00,92.97,93.02,92.9,92.94,86800.0,72.325,72.3639,72.2706,72.3017,86800.0
2014-10-03 11:00:00,92.93,93.04,92.92,92.99,130900.0,72.2939,72.3795,72.2861,72.3406,130900.0
2014-10-03 11:10:00,92.98,93.02,92.88,92.9,97300.0,72.3328,72.3639,72.255,72.2706,97300.0
2014-10-03 11:20:00,92.9,93.0,92.83,92.99,105200.0,72.2706,72.3484,72.2161,72.3406,105200.0
2014-10-03 11:30:00,92.99,93.11,92.96,93.06,94900.0,72.3406,72.434,72.3173,72.3951,94900.0
2014-10-03 11:40:00,93.06,93.07,92.97,93.04,50900.0,72.3951,72.4028,72.325,72.3795,50900.0
2014-10-03 11:50:00,93.03,93.1,93.0,93.07,80700.0,72.3717,72.4262,72.3484,72.4028,80700.0
2014-10-03 12:00:00,93.07,93.2,93.05,93.12,86400.0,72.4028,72.504,72.3873,72.4417,86400.0
2014-10-03 12:10:00,93.12,93.26,93.1,93.25,75100.0,72.4417,72.5506,72.4262,72.5429,75100.0
2014-10-03 12:20:00,93.25,93.37,93.24,93.36,101400.0,72.5429,72.6362,72.5351,72.6284,101400.0
2014-10-03 12:30:00,93.37,93.45,93.33,93.37,155800.0,72.6362,72.6985,72.6051,72.6362,155800.0
2014-10-03 12:40:00,93.37,93.48,93.35,93.41,63200.0,72.6362,72.7218,72.6207,72.6673,63200.0
2014-10-03 12:50:00,93.4,93.52,93.34,93.5,121400.0,72.6596,72.7529,72.6129,72.7374,121400.0
2014-10-03 13:00:00,93.5,93.56,93.4,93.46,135400.0,72.7374,72.784,72.6596,72.7062,135400.0
2014-10-03 13:10:00,93.45,93.53,93.38,93.43,85600.0,72.6985,72.7607,72.644,72.6829,85600.0
2014-10-03 13:20:00,93.42,93.45,93.36,93.39,46000.0,72.6751,72.6985,72.6284,72.6518,46000.0
2014-10-03 13:30:00,93.38,93.41,93.25,93.39,79900.0,72.644,72.6673,72.5429,72.6518,79900.0
2014-10-03 13:40:00,93.39,93.49,93.37,93.49,107000.0,72.6518,72.7296,72.6362,72.7296,107000.0
2014-10-03 13:50:00,93.49,93.6,93.48,93.51,87300.0,72.7296,72.8151,72.7218,72.7451,87300.0
2014-10-03 14:00:00,93.51,93.6,93.47,93.56,101800.0,72.7451,72.8151,72.714,72.784,101800.0
2014-10-03 14:10:00,93.57,93.65,93.54,93.59,73800.0,72.7918,72.854,72.7685,72.8074,73800.0
2014-10-03 14:20:00,93.59,93.65,93.55,93.62,92500.0,72.8074,72.854,72.7763,72.8307,92500.0
2014-10-03 14:30:00,93.62,93.68,93.53,93.55,72700.0,72.8307,72.8774,72.7607,72.7763,72700.0
2014-10-03 14:40:00,93.54,93.61,93.53,93.59,67700.0,72.7685,72.8229,72.7607,72.8074,67700.0
2014-10-03 14:50:00,93.58,93.58,93.51,93.52,60300.0,72.7996,72.7996,72.7451,72.7529,60300.0
2014-10-03 15:00:00,93.52,93.63,93.44,93.45,93900.0,72.7529,72.8385,72.6907,72.6985,93900.0
2014-10-03 15:10:00,93.44,93.51,93.4,93.49,73000.0,72.6907,72.7451,72.6596,72.7296,73000.0
2014-10-03 15:20:00,93.49,93.54,93.42,93.51,88000.0,72.7296,72.7685,72.6751,72.7451,88000.0
2014-10-03 15:30:00,93.51,93.52,93.4,93.4,116200.0,72.7451,72.7529,72.6596,72.6596,116200.0
2014-10-03 15:40:00,93.39,93.63,93.36,93.61,185400.0,72.6518,72.8385,72.6284,72.8229,185400.0
2014-10-03 15:50:00,93.61,93.64,93.51,93.53,464900.0,72.8229,72.8463,72.7451,72.7607,464900.0
2014-10-06 09:30:00,93.72,94.25,93.71,93.85,337000.0,72.9085,73.3208,72.9007,73.0096,337000.0
2014-10-06 09:40:00,93.89,94.03,93.75,93.84,149300.0,73.0408,73.1497,72.9318,73.0019,149300.0
2014-10-06 09:50:00,93.84,94.04,93.78,93.86,106900.0,73.0019,73.1574,72.9552,73.0174,106900.0
2014-10-06 10:00:00,93.87,93.96,93.79,93.86,135000.0,73.0252,73.0952,72.963,73.0174,135000.0
2014-10-06 10:10:00,93.86,93.91,93.75,93.83,109000.0,73.0174,73.0563,72.9318,72.9941,109000.0
2014-10-06 10:20:00,93.82,93.85,93.69,93.71,114700.0,72.9863,73.0096,72.8852,72.9007,114700.0
2014-10-06 10:30:00,93.71,93.91,93.7,93.86,88100.0,72.9007,73.0563,72.8929,73.0174,88100.0
2014-10-06 10:40:00,93.85,93.9,93.7,93.71,89000.0,73.0096,73.0485,72.8929,72.9007,89000.0
2014-10-06 10:50:00,93.71,93.77,93.66,93.77,117700.0,72.9007,72.9474,72.8618,72.9474,117700.0
2014-10-06 11:00:00,93.77,93.9,93.74,93.87,76100.0,72.9474,73.0485,72.9241,73.0252,76100.0
2014-10-06 11:10:00,93.87,93.9,93.74,93.82,67300.0,73.0252,73.0485,72.9241,72.9863,67300.0
2014-10-06 11:20:00,93.82,93.88,93.76,93.82,103100.0,72.9863,73.033,72.9396,72.9863,103100.0
2014-10-06 11:30:00,93.84,93.93,93.78,93.78,142900.0,73.0019,73.0719,72.9552,72.9552,142900.0
2014-10-06 11:40:00,93.8,93.82,93.4,93.45,148800.0,72.9707,72.9863,72.6596,72.6985,148800.0
2014-10-06 11:50:00,93.46,93.54,93.34,93.4,108400.0,72.7062,72.7685,72.6129,72.6596,108400.0
2014-10-06 12:00:00,93.41,93.54,93.38,93.44,73000.0,72.6673,72.7685,72.644,72.6907,73000.0
2014-10-06 12:10:00,93.43,93.43,93.32,93.38,75000.0,72.6829,72.6829,72.5973,72.644,75000.0
2014-10-06 12:20:00,93.37,93.41,93.29,93.32,106800.0,72.6362,72.6673,72.574,72.5973,106800.0
2014-10-06 12:30:00,93.32,93.37,93.24,93.29,71100.0,72.5973,72.6362,72.5351,72.574,71100.0
2014-10-06 12:40:00,93.29,93.35,93.11,93.24,93500.0,72.574,72.6207,72.434,72.5351,93500.0
2014-10-06 12:50:00,93.24,93.3,93.07,93.18,76700.0,72.5351,72.5818,72.4028,72.4884,76700.0
2014-10-06 13:00:00,93.16,93.32,93.06,93.28,87600.0,72.4729,72.5973,72.3951,72.5662,87600.0
2014-10-06 13:10:00,93.28,93.58,93.21,93.5,133900.0,72.5662,72.7996,72.5118,72.7374,133900.0
2014-10-06 13:20:00,93.49,93.61,93.49,93.53,92400.0,72.7296,72.8229,72.7296,72.7607,92400.0
2014-10-06 13:30:00,93.56,93.59,93.43,93.55,69700.0,72.784,72.8074,72.6829,72.7763,69700.0
2014-10-06 13:40:00,93.55,93.55,93.38,93.42,72900.0,72.7763,72.7763,72.644,72.6751,72900.0
2014-10-06 13:50:00,93.4,93.5,93.33,93.41,96200.0,72.6596,72.7374,72.6051,72.6673,96200.0
2014-10-06 14:00:00,93.41,93.44,93.19,93.21,49400.0,72.6673,72.6907,72.4962,72.5118,49400.0
2014-10-06 14:10:00,93.2,93.43,93.18,93.4,71600.0,72.504,72.6829,72.4884,72.6596,71600.0
2014-10-06 14:20:00,93.4,93.57,93.4,93.52,99800.0,72.6596,72.7918,72.6596,72.7529,99800.0
2014-10-06 14:30:00,93.51,93.55,93.43,93.45,103300.0,72.7451,72.7763,72.6829,72.6985,103300.0
2014-10-06 14:40:00,93.46,93.54,93.39,93.4,101800.0,72.7062,72.7685,72.6518,72.6596,101800.0
2014-10-06 14:50:00,93.4,93.48,93.38,93.47,78200.0,72.6596,72.7218,72.644,72.714,78200.0
2014-10-06 15:00:00,93.46,93.5,93.21,93.21,87400.0,72.7062,72.7374,72.5118,72.5118,87400.0
2014-10-06 15:10:00,93.22,93.36,93.19,93.34,99000.0,72.5195,72.6284,72.4962,72.6129,99000.0
2014-10-06 15:20:00,93.34,93.45,93.28,93.34,97600.0,72.6129,72.6985,72.5662,72.6129,97600.0
2014-10-06 15:30:00,93.34,93.4,93.24,93.38,121700.0,72.6129,72.6596,72.5351,72.644,121700.0
2014-10-06 15:40:00,93.38,93.38,93.26,93.31,153800.0,72.644,72.644,72.5506,72.5895,153800.0
2014-10-06 15:50:00,93.3,93.34,93.23,93.26,192900.0,72.5818,72.6129,72.5273,72.5506,192900.0
2014-10-07 09:30:00,93.04,93.04,92.6,92.87,319400.0,72.3795,72.3795,72.0372,72.2473,319400.0
2014-10-07 09:40:00,92.87,93.1,92.63,93.08,199400.0,72.2473,72.4262,72.0605,72.4106,199400.0
2014-10-07 09:50:00,93.08,93.33,92.93,93.3,158100.0,72.4106,72.6051,72.2939,72.5818,158100.0
2014-10-07 10:00:00,93.28,93.45,93.2,93.4,107600.0,72.5662,72.6985,72.504,72.6596,107600.0
2014-10-07 10:10:00,93.41,93.53,93.3,93.49,97700.0,72.6673,72.7607,72.5818,72.7296,97700.0
2014-10-07 10:20:00,93.5,93.51,93.32,93.46,56100.0,72.7374,72.7451,72.5973,72.7062,56100.0
2014-10-07 10:30:00,93.48,93.51,93.3,93.3,78800.0,72.7218,72.7451,72.5818,72.5818,78800.0
2014-10-07 10:40:00,93.3,93.55,93.27,93.49,71700.0,72.5818,72.7763,72.5584,72.7296,71700.0
2014-10-07 10:50:00,93.49,93.56,93.33,93.33,52500.0,72.7296,72.784,72.6051,72.6051,52500.0
2014-10-07 11:00:00,93.33,93.37,93.18,93.26,69100.0,72.6051,72.6362,72.4884,72.5506,69100.0
2014-10-07 11:10:00,93.26,93.3,93.16,93.27,86600.0,72.5506,72.5818,72.4729,72.5584,86600.0
2014-10-07 11:20:00,93.27,93.38,93.22,93.26,76200.0,72.5584,72.644,72.5195,72.5506,76200.0
2014-10-07 11:30:00,93.25,93.25,93.07,93.18,116700.0,72.5429,72.5429,72.4028,72.4884,116700.0
2014-10-07 11:40:00,93.17,93.26,93.15,93.19,91900.0,72.4806,72.5506,72.4651,72.4962,91900.0
2014-10-07 11:50:00,93.19,93.23,93.06,93.19,65200.0,72.4962,72.5273,72.3951,72.4962,65200.0
2014-10-07 12:00:00,93.2,93.3,93.17,93.24,48400.0,72.504,72.5818,72.4806,72.5351,48400.0
2014-10-07 12:10:00,93.24,93.38,93.23,93.32,55500.0,72.5351,72.644,72.5273,72.5973,55500.0
2014-10-07 12:20:00,93.32,93.36,93.26,93.3,179800.0,72.5973,72.6284,72.5506,72.5818,179800.0
2014-10-07 12:30:00,93.31,93.33,93.15,93.16,45900.0,72.5895,72.6051,72.4651,72.4729,45900.0
2014-10-07 12:40:00,93.16,93.22,93.03,93.04,48900.0,72.4729,72.5195,72.3717,72.3795,48900.0
2014-10-07 12:50:00,93.03,93.12,93.03,93.06,73300.0,72.3717,72.4417,72.3717,72.3951,73300.0
2014-10-07 13:00:00,93.06,93.1,93.0,93.03,70000.0,72.3951,72.4262,72.3484,72.3717,70000.0
2014-10-07 13:10:00,93.03,93.18,93.01,93.1,70900.0,72.3717,72.4884,72.3562,72.4262,70900.0
2014-10-07 13:20:00,93.1,93.31,93.09,93.25,40500.0,72.4262,72.5895,72.4184,72.5429,40500.0
2014-10-07 13:30:00,93.25,93.28,93.15,93.17,38200.0,72.5429,72.5662,72.4651,72.4806,38200.0
2014-10-07 13:40:00,93.16,93.24,93.08,93.23,46800.0,72.4729,72.5351,72.4106,72.5273,46800.0
2014-10-07 13:50:00,93.24,93.28,93.16,93.2,59000.0,72.5351,72.5662,72.4729,72.504,59000.0
2014-10-07 14:00:00,93.2,93.23,93.09,93.23,53900.0,72.504,72.5273,72.4184,72.5273,53900.0
2014-10-07 14:10:00,93.23,93.36,93.2,93.36,100200.0,72.5273,72.6284,72.504,72.6284,100200.0
2014-10-07 14:20:00,93.36,93.37,93.18,93.19,158600.0,72.6284,72.6362,72.4884,72.4962,158600.0
2014-10-07 14:30:00,93.2,93.22,92.91,92.92,184800.0,72.504,72.5195,72.2784,72.2861,184800.0
2014-10-07 14:40:00,92.93,93.05,92.88,92.98,111200.0,72.2939,72.3873,72.255,72.3328,111200.0
2014-10-07 14:50:00,92.99,93.07,92.98,93.01,54600.0,72.3406,72.4028,72.3328,72.3562,54600.0
2014-10-07 15:00:00,93.02,93.13,92.95,92.98,68400.0,72.3639,72.4495,72.3095,72.3328,68400.0
2014-10-07 15:10:00,93.0,93.01,92.8,92.81,106900.0,72.3484,72.3562,72.1928,72.2006,106900.0
2014-10-07 15:20:00,92.81,92.86,92.7,92.78,156300.0,72.2006,72.2395,72.115,72.1772,156300.0
2014-10-07 15:30:00,92.78,92.87,92.67,92.67,116300.0,72.1772,72.2473,72.0917,72.0917,116300.0
2014-10-07 15:40:00,92.68,92.81,92.65,92.68,218200.0,72.0994,72.2006,72.0761,72.0994,218200.0
2014-10-07 15:50:00,92.69,92.69,92.44,92.45,433500.0,72.1072,72.1072,71.9127,71.9205,433500.0
2014-10-08 09:30:00,92.57,92.95,92.24,92.84,171500.0,72.0139,72.3095,71.7572,72.2239,171500.0
2014-10-08 09:40:00,92.88,93.19,92.79,93.14,102000.0,72.255,72.4962,72.185,72.4573,102000.0
2014-10-08 09:50:00,93.17,93.21,92.89,93.06,140000.0,72.4806,72.5118,72.2628,72.3951,140000.0
2014-10-08 10:00:00,93.06,93.1,92.74,92.79,131600.0,72.3951,72.4262,72.1461,72.185,131600.0
2014-10-08 10:10:00,92.78,93.0,92.78,92.97,114700.0,72.1772,72.3484,72.1772,72.325,114700.0
2014-10-08 10:20:00,92.98,93.2,92.91,93.16,166400.0,72.3328,72.504,72.2784,72.4729,166400.0
2014-10-08 10:30:00,93.2,93.23,92.89,92.92,116900.0,72.504,72.5273,72.2628,72.2861,116900.0
2014-10-08 10:40:00,92.93,92.97,92.63,92.76,94300.0,72.2939,72.325,72.0605,72.1617,94300.0
2014-10-08 10:50:00,92.76,92.77,92.55,92.55,93200.0,72.1617,72.1695,71.9983,71.9983,93200.0
2014-10-08 11:00:00,92.55,92.7,92.42,92.7,64600.0,71.9983,72.115,71.8972,72.115,64600.0
2014-10-08 11:10:00,92.7,92.76,92.56,92.63,101100.0,72.115,72.1617,72.0061,72.0605,101100.0
2014-10-08 11:20:00,92.62,92.96,92.56,92.92,87500.0,72.0528,72.3173,72.0061,72.2861,87500.0
2014-10-08 11:30:00,92.91,92.97,92.76,92.76,99500.0,72.2784,72.325,72.1617,72.1617,99500.0
2014-10-08 11:40:00,92.76,92.88,92.76,92.79,49900.0,72.1617,72.255,72.1617,72.185,49900.0
2014-10-08 11:50:00,92.8,92.82,92.69,92.79,72900.0,72.1928,72.2084,72.1072,72.185,72900.0
2014-10-08 12:00:00,92.8,93.0,92.8,92.92,44600.0,72.1928,72.3484,72.1928,72.2861,44600.0
2014-10-08 12:10:00,92.89,93.06,92.89,93.0,74200.0,72.2628,72.3951,72.2628,72.3484,74200.0
2014-10-08 12:20:00,93.0,93.01,92.82,92.82,46500.0,72.3484,72.3562,72.2084,72.2084,46500.0
2014-10-08 12:30:00,92.83,92.9,92.77,92.81,58100.0,72.2161,72.2706,72.1695,72.2006,58100.0
2014-10-08 12:40:00,92.84,92.87,92.74,92.84,43900.0,72.2239,72.2473,72.1461,72.2239,43900.0
2014-10-08 12:50:00,92.85,92.87,92.73,92.82,40100.0,72.2317,72.2473,72.1383,72.2084,40100.0
2014-10-08 13:00:00,92.83,92.91,92.76,92.79,89200.0,72.2161,72.2784,72.1617,72.185,89200.0
2014-10-08 13:10:00,92.79,92.85,92.78,92.81,67600.0,72.185,72.2317,72.1772,72.2006,67600.0
2014-10-08 13:20:00,92.81,92.85,92.77,92.79,33100.0,72.2006,72.2317,72.1695,72.185,33100.0
2014-10-08 13:30:00,92.79,92.85,92.73,92.83,91900.0,72.185,72.2317,72.1383,72.2161,91900.0
2014-10-08 13:40:00,92.83,92.97,92.81,92.92,126600.0,72.2161,72.325,72.2006,72.2861,126600.0
2014-10-08 13:50:00,92.91,92.94,92.81,92.82,116700.0,72.2784,72.3017,72.2006,72.2084,116700.0
2014-10-08 14:00:00,92.83,93.12,92.82,93.05,384800.0,72.2161,72.4417,72.2084,72.3873,384800.0
2014-10-08 14:10:00,93.05,93.17,93.02,93.09,212700.0,72.3873,72.4806,72.3639,72.4184,212700.0
2014-10-08 14:20:00,93.1,93.45,93.09,93.41,264900.0,72.4262,72.6985,72.4184,72.6673,264900.0
2014-10-08 14:30:00,93.43,93.63,93.4,93.56,181500.0,72.6829,72.8385,72.6596,72.784,181500.0
2014-10-08 14:40:00,93.56,93.59,93.37,93.37,145500.0,72.784,72.8074,72.6362,72.6362,145500.0
2014-10-08 14:50:00,93.37,93.49,93.3,93.49,105000.0,72.6362,72.7296,72.5818,72.7296,105000.0
2014-10-08 15:00:00,93.48,93.69,93.48,93.68,107400.0,72.7218,72.8852,72.7218,72.8774,107400.0
2014-10-08 15:10:00,93.67,93.78,93.59,93.78,97500.0,72.8696,72.9552,72.8074,72.9552,97500.0
2014-10-08 15:20:00,93.77,94.04,93.74,93.97,143200.0,72.9474,73.1574,72.9241,73.103,143200.0
2014-10-08 15:30:00,93.97,94.0,93.87,93.99,217600.0,73.103,73.1263,73.0252,73.1185,217600.0
2014-10-08 15:40:00,93.97,94.15,93.95,94.08,380600.0,73.103,73.243,73.0874,73.1886,380600.0
2014-10-08 15:50:00,94.09,94.16,94.02,94.06,497200.0,73.1963,73.2508,73.1419,73.173,497200.0
2014-10-09 09:30:00,93.91,94.74,93.72,94.74,270100.0,73.0563,73.702,72.9085,73.702,270100.0
2014-10-09 09:40:00,94.74,94.79,94.43,94.69,165100.0,73.702,73.7409,73.4608,73.6631,165100.0
2014-10-09 09:50:00,94.69,94.69,94.21,94.38,151100.0,73.6631,73.6631,73.2897,73.4219,151100.0
2014-10-09 10:00:00,94.38,94.56,94.32,94.5,134400.0,73.4219,73.562,73.3753,73.5153,134400.0
2014-10-09 10:10:00,94.5,94.51,94.28,94.41,182100.0,73.5153,73.5231,73.3441,73.4453,182100.0
2014-10-09 10:20:00,94.41,94.47,94.25,94.35,129200.0,73.4453,73.492,73.3208,73.3986,129200.0
2014-10-09 10:30:00,94.38,94.39,93.92,94.04,106500.0,73.4219,73.4297,73.0641,73.1574,106500.0
2014-10-09 10:40:00,94.04,94.28,93.95,94.27,119800.0,73.1574,73.3441,73.0874,73.3364,119800.0
2014-10-09 10:50:00,94.26,94.49,94.11,94.48,118200.0,73.3286,73.5075,73.2119,73.4997,118200.0
2014-10-09 11:00:00,94.48,94.5,94.24,94.43,135100.0,73.4997,73.5153,73.313,73.4608,135100.0
2014-10-09 11:10:00,94.43,94.64,94.32,94.63,140300.0,73.4608,73.6242,73.3753,73.6164,140300.0
2014-10-09 11:20:00,94.61,94.79,94.58,94.73,168000.0,73.6009,73.7409,73.5775,73.6942,168000.0
2014-10-09 11:30:00,94.74,94.79,94.55,94.55,150900.0,73.702,73.7409,73.5542,73.5542,150900.0
2014-10-09 11:40:00,94.55,94.59,94.17,94.2,136500.0,73.5542,73.5853,73.2586,73.2819,136500.0
2014-10-09 11:50:00,94.21,94.3,93.84,93.97,117700.0,73.2897,73.3597,73.0019,73.103,117700.0
2014-10-09 12:00:00,93.95,94.05,93.82,93.83,85500.0,73.0874,73.1652,72.9863,72.9941,85500.0
2014-10-09 12:10:00,93.83,93.91,93.69,93.84,108000.0,72.9941,73.0563,72.8852,73.0019,108000.0
2014-10-09 12:20:00,93.84,93.84,93.56,93.67,96200.0,73.0019,73.0019,72.784,72.8696,96200.0
2014-10-09 12:30:00,93.66,93.86,93.56,93.71,103300.0,72.8618,73.0174,72.784,72.9007,103300.0
2014-10-09 12:40:00,93.72,93.75,93.64,93.7,64000.0,72.9085,72.9318,72.8463,72.8929,64000.0
2014-10-09 12:50:00,93.71,93.76,93.61,93.61,64700.0,72.9007,72.9396,72.8229,72.8229,64700.0
2014-10-09 13:00:00,93.62,93.62,93.27,93.31,116200.0,72.8307,72.8307,72.5584,72.5895,116200.0
2014-10-09 13:10:00,93.32,93.41,93.15,93.36,78000.0,72.5973,72.6673,72.4651,72.6284,78000.0
2014-10-09 13:20:00,93.37,93.64,93.37,93.47,122000.0,72.6362,72.8463,72.6362,72.714,122000.0
2014-10-09 13:30:00,93.47,93.77,93.35,93.77,131400.0,72.714,72.9474,72.6207,72.9474,131400.0
2014-10-09 13:40:00,93.78,93.79,93.57,93.64,96700.0,72.9552,72.963,72.7918,72.8463,96700.0
2014-10-09 13:50:00,93.65,93.69,93.39,93.5,91100.0,72.854,72.8852,72.6518,72.7374,91100.0
2014-10-09 14:00:00,93.49,93.49,93.23,93.34,79900.0,72.7296,72.7296,72.5273,72.6129,79900.0
2014-10-09 14:10:00,93.35,93.4,93.2,93.28,134600.0,72.6207,72.6596,72.504,72.5662,134600.0
2014-10-09 14:20:00,93.27,93.38,93.21,93.26,79600.0,72.5584,72.644,72.5118,72.5506,79600.0
2014-10-09 14:30:00,93.25,93.44,93.1,93.34,85800.0,72.5429,72.6907,72.4262,72.6129,85800.0
2014-10-09 14:40:00,93.33,93.36,93.16,93.19,94900.0,72.6051,72.6284,72.4729,72.4962,94900.0
2014-10-09 14:50:00,93.17,93.3,93.1,93.1,158400.0,72.4806,72.5818,72.4262,72.4262,158400.0
2014-10-09 15:00:00,93.1,93.25,93.02,93.03,127400.0,72.4262,72.5429,72.3639,72.3717,127400.0
2014-10-09 15:10:00,93.04,93.3,93.04,93.26,134200.0,72.3795,72.5818,72.3795,72.5506,134200.0
2014-10-09 15:20:00,93.23,93.33,93.09,93.23,121000.0,72.5273,72.6051,72.4184,72.5273,121000.0
2014-10-09 15:30:00,93.23,93.52,93.23,93.36,193600.0,72.5273,72.7529,72.5273,72.6284,193600.0
2014-10-09 15:40:00,93.37,93.39,93.06,93.1,182400.0,72.6362,72.6518,72.3951,72.4262,182400.0
2014-10-09 15:50:00,93.12,93.31,93.04,93.07,416000.0,72.4417,72.5895,72.3795,72.4028,416000.0
2014-10-10 09:30:00,93.25,93.85,92.81,93.69,276800.0,72.5429,73.0096,72.2006,72.8852,276800.0
2014-10-10 09:40:00,93.72,93.8,93.55,93.77,159400.0,72.9085,72.9707,72.7763,72.9474,159400.0
2014-10-10 09:50:00,93.77,93.8,93.55,93.74,154600.0,72.9474,72.9707,72.7763,72.9241,154600.0
2014-10-10 10:00:00,93.74,93.86,93.46,93.46,139200.0,72.9241,73.0174,72.7062,72.7062,139200.0
2014-10-10 10:10:00,93.49,93.63,93.45,93.59,131300.0,72.7296,72.8385,72.6985,72.8074,131300.0
2014-10-10 10:20:00,93.59,93.6,93.24,93.45,140500.0,72.8074,72.8151,72.5351,72.6985,140500.0
2014-10-10 10:30:00,93.46,93.46,93.15,93.24,302000.0,72.7062,72.7062,72.4651,72.5351,302000.0
2014-10-10 10:40:00,93.24,93.3,93.09,93.22,168000.0,72.5351,72.5818,72.4184,72.5195,168000.0
2014-10-10 10:50:00,93.23,93.46,93.22,93.28,148100.0,72.5273,72.7062,72.5195,72.5662,148100.0
2014-10-10 11:00:00,93.28,93.39,93.1,93.24,231100.0,72.5662,72.6518,72.4262,72.5351,231100.0
2014-10-10 11:10:00,93.23,93.23,92.91,93.13,162600.0,72.5273,72.5273,72.2784,72.4495,162600.0
2014-10-10 11:20:00,93.13,93.24,93.03,93.22,120400.0,72.4495,72.5351,72.3717,72.5195,120400.0
2014-10-10 11:30:00,93.22,93.32,92.78,92.98,325500.0,72.5195,72.5973,72.1772,72.3328,325500.0
2014-10-10 11:40:00,92.99,93.05,92.79,93.04,124200.0,72.3406,72.3873,72.185,72.3795,124200.0
2014-10-10 11:50:00,93.05,93.1,92.98,93.06,93400.0,72.3873,72.4262,72.3328,72.3951,93400.0
2014-10-10 12:00:00,93.06,93.38,93.06,93.18,189400.0,72.3951,72.644,72.3951,72.4884,189400.0
2014-10-10 12:10:00,93.18,93.39,93.14,93.3,104300.0,72.4884,72.6518,72.4573,72.5818,104300.0
2014-10-10 12:20:00,93.28,93.39,93.14,93.3,110800.0,72.5662,72.6518,72.4573,72.5818,110800.0
2014-10-10 12:30:00,93.3,93.55,93.28,93.36,161800.0,72.5818,72.7763,72.5662,72.6284,161800.0
2014-10-10 12:40:00,93.34,93.51,93.3,93.49,60300.0,72.6129,72.7451,72.5818,72.7296,60300.0
2014-10-10 12:50:00,93.5,93.52,93.3,93.32,73000.0,72.7374,72.7529,72.5818,72.5973,73000.0
2014-10-10 13:00:00,93.33,93.41,93.2,93.41,88800.0,72.6051,72.6673,72.504,72.6673,88800.0
2014-10-10 13:10:00,93.41,93.41,93.31,93.33,79000.0,72.6673,72.6673,72.5895,72.6051,79000.0
2014-10-10 13:20:00,93.33,93.39,93.22,93.28,61400.0,72.6051,72.6518,72.5195,72.5662,61400.0
2014-10-10 13:30:00,93.29,93.42,93.27,93.4,69500.0,72.574,72.6751,72.5584,72.6596,69500.0
2014-10-10 13:40:00,93.41,93.43,93.21,93.26,68000.0,72.6673,72.6829,72.5118,72.5506,68000.0
2014-10-10 13:50:00,93.25,93.33,93.21,93.3,64600.0,72.5429,72.6051,72.5118,72.5818,64600.0
2014-10-10 14:00:00,93.32,93.4,93.22,93.31,62200.0,72.5973,72.6596,72.5195,72.5895,62200.0
2014-10-10 14:10:00,93.31,93.33,93.13,93.16,67200.0,72.5895,72.6051,72.4495,72.4729,67200.0
2014-10-10 14:20:00,93.17,93.31,93.15,93.25,75700.0,72.4806,72.5895,72.4651,72.5429,75700.0
2014-10-10 14:30:00,93.24,93.27,93.08,93.11,129500.0,72.5351,72.5584,72.4106,72.434,129500.0
2014-10-10 14:40:00,93.11,93.17,93.02,93.11,57700.0,72.434,72.4806,72.3639,72.434,57700.0
2014-10-10 14:50:00,93.12,93.18,93.06,93.09,90400.0,72.4417,72.4884,72.3951,72.4184,90400.0
2014-10-10 15:00:00,93.09,93.12,92.88,92.88,110200.0,72.4184,72.4417,72.255,72.255,110200.0
2014-10-10 15:10:00,92.89,93.06,92.89,93.01,106800.0,72.2628,72.3951,72.2628,72.3562,106800.0
2014-10-10 15:20:00,93.01,93.05,92.84,92.94,122500.0,72.3562,72.3873,72.2239,72.3017,122500.0
2014-10-10 15:30:00,92.95,92.97,92.78,92.88,174800.0,72.3095,72.325,72.1772,72.255,174800.0
2014-10-10 15:40:00,92.88,92.89,92.62,92.64,215400.0,72.255,72.2628,72.0528,72.0683,215400.0
2014-10-10 15:50:00,92.64,92.68,92.54,92.54,371400.0,72.0683,72.0994,71.9905,71.9905,371400.0
2014-10-13 09:30:00,92.88,92.94,92.25,92.84,243500.0,72.255,72.3017,71.7649,72.2239,243500.0
2014-10-13 09:40:00,92.84,92.86,92.14,92.23,249300.0,72.2239,72.2395,71.6794,71.7494,249300.0
2014-10-13 09:50:00,92.25,92.28,91.67,91.76,255700.0,71.7649,71.7883,71.3137,71.3837,255700.0
2014-10-13 10:00:00,91.77,91.82,91.52,91.56,347700.0,71.3915,71.4304,71.197,71.2282,347700.0
2014-10-13 10:10:00,91.54,91.68,91.41,91.44,225400.0,71.2126,71.3215,71.1115,71.1348,225400.0
2014-10-13 10:20:00,91.44,91.61,91.43,91.44,144200.0,71.1348,71.267,71.127,71.1348,144200.0
2014-10-13 10:30:00,91.43,91.64,91.39,91.62,171100.0,71.127,71.2904,71.0959,71.2748,171100.0
2014-10-13 10:40:00,91.6,91.65,91.28,91.38,182800.0,71.2593,71.2982,71.0103,71.0881,182800.0
2014-10-13 10:50:00,91.38,91.46,91.22,91.22,263200.0,71.0881,71.1504,70.9637,70.9637,263200.0
2014-10-13 11:00:00,91.23,91.65,91.15,91.46,225700.0,70.9714,71.2982,70.9092,71.1504,225700.0
2014-10-13 11:10:00,91.47,91.55,91.28,91.33,98700.0,71.1581,71.2204,71.0103,71.0492,98700.0
2014-10-13 11:20:00,91.32,91.36,90.95,90.97,259300.0,71.0414,71.0726,70.7536,70.7692,259300.0
2014-10-13 11:30:00,90.99,91.24,90.92,91.09,152400.0,70.7847,70.9792,70.7303,70.8625,152400.0
2014-10-13 11:40:00,91.09,91.31,91.09,91.23,99900.0,70.8625,71.0337,70.8625,70.9714,99900.0
2014-10-13 11:50:00,91.23,91.38,91.22,91.28,85200.0,70.9714,71.0881,70.9637,71.0103,85200.0
2014-10-13 12:00:00,91.29,91.37,91.2,91.33,74400.0,71.0181,71.0803,70.9481,71.0492,74400.0
2014-10-13 12:10:00,91.33,91.64,91.26,91.62,92100.0,71.0492,71.2904,70.9948,71.2748,92100.0
2014-10-13 12:20:00,91.62,91.94,91.6,91.91,117600.0,71.2748,71.5238,71.2593,71.5004,117600.0
2014-10-13 12:30:00,91.95,92.16,91.93,92.07,90300.0,71.5315,71.6949,71.516,71.6249,90300.0
2014-10-13 12:40:00,92.09,92.21,91.95,91.97,117900.0,71.6405,71.7338,71.5315,71.5471,117900.0
2014-10-13 12:50:00,91.99,92.0,91.9,91.94,93600.0,71.5627,71.5704,71.4927,71.5238,93600.0
2014-10-13 13:00:00,91.95,92.19,91.95,92.11,69900.0,71.5315,71.7183,71.5315,71.656,69900.0
2014-10-13 13:10:00,92.13,92.15,91.84,91.92,80100.0,71.6716,71.6871,71.446,71.5082,80100.0
2014-10-13 13:20:00,91.93,92.21,91.93,92.19,66100.0,71.516,71.7338,71.516,71.7183,66100.0
2014-10-13 13:30:00,92.19,92.19,91.92,91.93,99000.0,71.7183,71.7183,71.5082,71.516,99000.0
2014-10-13 13:40:00,91.95,92.02,91.78,91.8,69100.0,71.5315,71.586,71.3993,71.4149,69100.0
2014-10-13 13:50:00,91.78,91.89,91.65,91.79,67400.0,71.3993,71.4849,71.2982,71.4071,67400.0
2014-10-13 14:00:00,91.79,91.97,91.7,91.97,66000.0,71.4071,71.5471,71.3371,71.5471,66000.0
2014-10-13 14:10:00,91.96,92.01,91.77,91.77,66000.0,71.5393,71.5782,71.3915,71.3915,66000.0
2014-10-13 14:20:00,91.77,91.92,91.68,91.77,132200.0,71.3915,71.5082,71.3215,71.3915,132200.0
2014-10-13 14:30:00,91.77,91.78,91.67,91.75,107700.0,71.3915,71.3993,71.3137,71.376,107700.0
2014-10-13 14:40:00,91.75,91.79,91.61,91.66,157400.0,71.376,71.4071,71.267,71.3059,157400.0
2014-10-13 14:50:00,91.66,91.8,91.59,91.64,74000.0,71.3059,71.4149,71.2515,71.2904,74000.0
2014-10-13 15:00:00,91.65,91.66,91.41,91.43,99600.0,71.2982,71.3059,71.1115,71.127,99600.0
2014-10-13 15:10:00,91.44,91.51,91.25,91.28,154800.0,71.1348,71.1893,70.987,71.0103,154800.0
2014-10-13 15:20:00,91.28,91.34,91.2,91.28,156400.0,71.0103,71.057,70.9481,71.0103,156400.0
2014-10-13 15:30:00,91.28,91.28,90.64,90.79,360200.0,71.0103,71.0103,70.5124,70.6291,360200.0
2014-10-13 15:40:00,90.8,91.04,90.54,90.65,383200.0,70.6369,70.8236,70.4347,70.5202,383200.0
2014-10-13 15:50:00,90.65,90.76,90.43,90.6,545500.0,70.5202,70.6058,70.3491,70.4813,545500.0
2014-10-14 09:30:00,90.37,90.4,89.64,89.99,621500.0,70.3024,70.3257,69.7345,70.0068,621500.0
2014-10-14 09:40:00,89.98,90.01,89.41,89.42,422800.0,69.999,70.0223,69.5556,69.5634,422800.0
2014-10-14 09:50:00,89.42,89.45,88.69,88.75,513700.0,69.5634,69.5867,68.9955,69.0421,513700.0
2014-10-14 10:00:00,88.75,89.16,88.52,89.14,802300.0,69.0421,69.3611,68.8632,69.3455,802300.0
2014-10-14 10:10:00,89.14,89.52,89.03,89.42,277900.0,69.3455,69.6412,69.26,69.5634,277900.0
2014-10-14 10:20:00,89.42,89.62,89.29,89.35,252000.0,69.5634,69.7189,69.4622,69.5089,252000.0
2014-10-14 10:30:00,89.36,89.74,89.26,89.72,200800.0,69.5167,69.8123,69.4389,69.7967,200800.0
2014-10-14 10:40:00,89.72,89.84,89.48,89.58,237500.0,69.7967,69.8901,69.61,69.6878,237500.0
2014-10-14 10:50:00,89.57,89.9,89.54,89.64,236700.0,69.6801,69.9368,69.6567,69.7345,236700.0
2014-10-14 11:00:00,89.65,89.9,89.59,89.7,181800.0,69.7423,69.9368,69.6956,69.7812,181800.0
2014-10-14 11:10:00,89.71,90.12,89.68,90.11,221600.0,69.789,70.1079,69.7656,70.1001,221600.0
2014-10-14 11:20:00,90.1,90.12,89.94,90.08,148900.0,70.0924,70.1079,69.9679,70.0768,148900.0
2014-10-14 11:30:00,90.08,90.14,90.0,90.1,102500.0,70.0768,70.1235,70.0146,70.0924,102500.0
2014-10-14 11:40:00,90.1,90.38,90.1,90.33,158100.0,70.0924,70.3102,70.0924,70.2713,158100.0
2014-10-14 11:50:00,90.34,90.34,90.11,90.27,114200.0,70.2791,70.2791,70.1001,70.2246,114200.0
2014-10-14 12:00:00,90.27,90.34,90.13,90.27,202700.0,70.2246,70.2791,70.1157,70.2246,202700.0
2014-10-14 12:10:00,90.26,90.38,89.0,90.2,237200.0,70.2168,70.3102,69.2366,70.1702,237200.0
2014-10-14 12:20:00,90.19,90.21,90.01,90.11,125800.0,70.1624,70.1779,70.0223,70.1001,125800.0
2014-10-14 12:30:00,90.11,90.11,89.86,89.91,217200.0,70.1001,70.1001,69.9057,69.9446,217200.0
2014-10-14 12:40:00,89.9,90.02,89.84,90.0,88400.0,69.9368,70.0301,69.8901,70.0146,88400.0
2014-10-14 12:50:00,90.0,90.01,89.89,89.95,63400.0,70.0146,70.0223,69.929,69.9757,63400.0
2014-10-14 13:00:00,89.96,90.0,89.83,89.98,152900.0,69.9834,70.0146,69.8823,69.999,152900.0
2014-10-14 13:10:00,89.98,90.12,89.95,90.08,167000.0,69.999,70.1079,69.9757,70.0768,167000.0
2014-10-14 13:20:00,90.09,90.1,89.88,89.94,147500.0,70.0846,70.0924,69.9212,69.9679,147500.0
2014-10-14 13:30:00,89.95,90.13,89.94,90.06,126900.0,69.9757,70.1157,69.9679,70.0612,126900.0
2014-10-14 13:40:00,90.07,90.14,89.99,90.07,166400.0,70.069,70.1235,70.0068,70.069,166400.0
2014-10-14 13:50:00,90.07,90.28,90.03,90.28,87200.0,70.069,70.2324,70.0379,70.2324,87200.0
2014-10-14 14:00:00,90.28,90.53,90.25,90.3,133700.0,70.2324,70.4269,70.2091,70.2479,133700.0
2014-10-14 14:10:00,90.29,90.48,90.28,90.35,111100.0,70.2402,70.388,70.2324,70.2868,111100.0
2014-10-14 14:20:00,90.35,90.41,90.1,90.2,125100.0,70.2868,70.3335,70.0924,70.1702,125100.0
2014-10-14 14:30:00,90.2,90.28,90.01,90.22,124200.0,70.1702,70.2324,70.0223,70.1857,124200.0
2014-10-14 14:40:00,90.21,90.35,90.2,90.25,159800.0,70.1779,70.2868,70.1702,70.2091,159800.0
2014-10-14 14:50:00,90.24,90.3,89.93,90.0,174600.0,70.2013,70.2479,69.9601,70.0146,174600.0
2014-10-14 15:00:00,90.0,90.14,89.83,89.88,141400.0,70.0146,70.1235,69.8823,69.9212,141400.0
2014-10-14 15:10:00,89.89,90.05,89.86,89.96,141500.0,69.929,70.0535,69.9057,69.9834,141500.0
2014-10-14 15:20:00,89.97,90.01,89.74,89.94,199800.0,69.9912,70.0223,69.8123,69.9679,199800.0
2014-10-14 15:30:00,89.96,90.25,89.77,90.25,183300.0,69.9834,70.2091,69.8356,70.2091,183300.0
2014-10-14 15:40:00,90.25,90.35,90.18,90.24,248000.0,70.2091,70.2868,70.1546,70.2013,248000.0
2014-10-14 15:50:00,90.23,90.34,90.0,90.13,427000.0,70.1935,70.2791,70.0146,70.1157,427000.0
2014-10-15 09:30:00,88.09,88.18,86.81,87.5,539100.0,68.5287,68.5987,67.5329,68.0697,539100.0
2014-10-15 09:40:00,87.49,88.03,87.42,87.84,431000.0,68.0619,68.482,68.0075,68.3342,431000.0
2014-10-15 09:50:00,87.84,88.4,87.82,88.36,268000.0,68.3342,68.7699,68.3187,68.7387,268000.0
2014-10-15 10:00:00,88.36,88.89,88.36,88.54,209900.0,68.7387,69.1511,68.7387,68.8788,209900.0
2014-10-15 10:10:00,88.54,88.92,88.5,88.7,164000.0,68.8788,69.1744,68.8477,69.0032,164000.0
2014-10-15 10:20:00,88.7,89.16,88.6,88.97,214900.0,69.0032,69.3611,68.9255,69.2133,214900.0
2014-10-15 10:30:00,88.97,89.17,88.8,89.06,183900.0,69.2133,69.3689,69.081,69.2833,183900.0
2014-10-15 10:40:00,89.06,89.14,88.67,88.87,188300.0,69.2833,69.3455,68.9799,69.1355,188300.0
2014-10-15 10:50:00,88.88,89.01,88.6,88.74,212200.0,69.1433,69.2444,68.9255,69.0344,212200.0
2014-10-15 11:00:00,88.74,88.95,88.66,88.8,352800.0,69.0344,69.1977,68.9721,69.081,352800.0
2014-10-15 11:10:00,88.8,88.86,88.5,88.57,175600.0,69.081,69.1277,68.8477,68.9021,175600.0
2014-10-15 11:20:00,88.56,88.6,88.35,88.37,233800.0,68.8943,68.9255,68.731,68.7465,233800.0
2014-10-15 11:30:00,88.37,88.56,88.23,88.36,265200.0,68.7465,68.8943,68.6376,68.7387,265200.0
2014-10-15 11:40:00,88.36,88.45,87.98,87.99,303100.0,68.7387,68.8088,68.4431,68.4509,303100.0
2014-10-15 11:50:00,87.97,88.14,87.87,88.09,242100.0,68.4353,68.5676,68.3576,68.5287,242100.0
2014-10-15 12:00:00,88.09,88.12,87.9,87.97,162700.0,68.5287,68.552,68.3809,68.4353,162700.0
2014-10-15 12:10:00,87.97,87.97,87.5,87.55,183000.0,68.4353,68.4353,68.0697,68.1086,183000.0
2014-10-15 12:20:00,87.56,87.9,87.55,87.8,158500.0,68.1164,68.3809,68.1086,68.3031,158500.0
2014-10-15 12:30:00,87.79,87.83,87.61,87.7,153800.0,68.2953,68.3264,68.1553,68.2253,153800.0
2014-10-15 12:40:00,87.7,87.77,87.44,87.5,240900.0,68.2253,68.2798,68.023,68.0697,240900.0
2014-10-15 12:50:00,87.52,87.52,87.2,87.26,206900.0,68.0853,68.0853,67.8363,67.883,206900.0
2014-10-15 13:00:00,87.25,87.5,87.21,87.44,195100.0,67.8752,68.0697,67.8441,68.023,195100.0
2014-10-15 13:10:00,87.45,87.5,87.0,87.08,153000.0,68.0308,68.0697,67.6807,67.743,153000.0
2014-10-15 13:20:00,87.06,87.15,86.7,86.81,391400.0,67.7274,67.7974,67.4474,67.5329,391400.0
2014-10-15 13:30:00,86.8,87.15,86.63,86.89,215200.0,67.5252,67.7974,67.3929,67.5952,215200.0
2014-10-15 13:40:00,86.88,87.15,86.84,87.06,240300.0,67.5874,67.7974,67.5563,67.7274,240300.0
2014-10-15 13:50:00,87.07,87.17,86.83,86.84,184700.0,67.7352,67.813,67.5485,67.5563,184700.0
2014-10-15 14:00:00,86.85,87.08,86.62,86.94,261600.0,67.5641,67.743,67.3851,67.6341,261600.0
2014-10-15 14:10:00,86.95,87.4,86.93,87.32,260600.0,67.6418,67.9919,67.6263,67.9297,260600.0
2014-10-15 14:20:00,87.32,87.38,86.86,86.94,227100.0,67.9297,67.9764,67.5718,67.6341,227100.0
2014-10-15 14:30:00,86.94,87.05,86.87,87.0,386600.0,67.6341,67.7196,67.5796,67.6807,386600.0
2014-10-15 14:40:00,87.0,87.02,86.68,86.75,296400.0,67.6807,67.6963,67.4318,67.4863,296400.0
2014-10-15 14:50:00,86.76,87.37,86.75,87.36,252900.0,67.494,67.9686,67.4863,67.9608,252900.0
2014-10-15 15:00:00,87.36,87.64,87.23,87.56,269900.0,67.9608,68.1786,67.8597,68.1164,269900.0
2014-10-15 15:10:00,87.55,87.82,86.9,87.03,396100.0,68.1086,68.3187,67.603,67.7041,396100.0
2014-10-15 15:20:00,87.03,87.67,86.94,87.63,379700.0,67.7041,68.202,67.6341,68.1708,379700.0
2014-10-15 15:30:00,87.6,87.94,87.47,87.85,447800.0,68.1475,68.412,68.0464,68.342,447800.0
2014-10-15 15:40:00,87.85,88.13,87.64,87.7,494500.0,68.342,68.5598,68.1786,68.2253,494500.0
2014-10-15 15:50:00,87.71,87.94,87.58,87.85,584800.0,68.2331,68.412,68.132,68.342,584800.0
2014-10-16 09:30:00,86.35,87.75,86.35,87.64,408600.0,67.1751,68.2642,67.1751,68.1786,408600.0
2014-10-16 09:40:00,87.66,87.84,87.17,87.39,216700.0,68.1942,68.3342,67.813,67.9841,216700.0
2014-10-16 09:50:00,87.39,87.7,87.27,87.58,151200.0,67.9841,68.2253,67.8908,68.132,151200.0
2014-10-16 10:00:00,87.55,87.75,87.27,87.68,125400.0,68.1086,68.2642,67.8908,68.2097,125400.0
2014-10-16 10:10:00,87.68,87.69,87.04,87.36,116200.0,68.2097,68.2175,67.7119,67.9608,116200.0
2014-10-16 10:20:00,87.37,88.44,87.36,87.98,182100.0,67.9686,68.801,67.9608,68.4431,182100.0
2014-10-16 10:30:00,87.95,88.3,87.84,88.14,108500.0,68.4198,68.6921,68.3342,68.5676,108500.0
2014-10-16 10:40:00,88.13,88.79,88.03,88.72,204500.0,68.5598,69.0733,68.482,69.0188,204500.0
2014-10-16 10:50:00,88.74,88.83,88.46,88.53,129600.0,69.0344,69.1044,68.8165,68.871,129600.0
2014-10-16 11:00:00,88.47,88.68,88.34,88.53,178200.0,68.8243,68.9877,68.7232,68.871,178200.0
2014-10-16 11:10:00,88.55,89.18,88.52,89.17,198800.0,68.8866,69.3767,68.8632,69.3689,198800.0
2014-10-16 11:20:00,89.16,89.29,88.95,89.2,154000.0,69.3611,69.4622,69.1977,69.3922,154000.0
2014-10-16 11:30:00,89.19,89.39,89.07,89.12,189900.0,69.3844,69.54,69.2911,69.33,189900.0
2014-10-16 11:40:00,89.11,89.28,88.94,88.97,231000.0,69.3222,69.4544,69.1899,69.2133,231000.0
2014-10-16 11:50:00,88.95,88.97,88.61,88.73,145200.0,69.1977,69.2133,68.9332,69.0266,145200.0
2014-10-16 12:00:00,88.73,88.88,88.42,88.84,138600.0,69.0266,69.1433,68.7854,69.1122,138600.0
2014-10-16 12:10:00,88.85,88.89,88.66,88.81,137900.0,69.1199,69.1511,68.9721,69.0888,137900.0
2014-10-16 12:20:00,88.83,89.01,88.8,88.87,133200.0,69.1044,69.2444,69.081,69.1355,133200.0
2014-10-16 12:30:00,88.88,88.93,88.68,88.84,137600.0,69.1433,69.1822,68.9877,69.1122,137600.0
2014-10-16 12:40:00,88.87,88.98,88.75,88.86,86300.0,69.1355,69.2211,69.0421,69.1277,86300.0
2014-10-16 12:50:00,88.89,89.09,88.85,88.97,129900.0,69.1511,69.3066,69.1199,69.2133,129900.0
2014-10-16 13:00:00,88.99,89.28,88.98,89.21,81600.0,69.2288,69.4544,69.2211,69.4,81600.0
2014-10-16 13:10:00,89.19,89.31,89.11,89.26,90700.0,69.3844,69.4778,69.3222,69.4389,90700.0
2014-10-16 13:20:00,89.27,89.52,89.21,89.42,103000.0,69.4467,69.6412,69.4,69.5634,103000.0
2014-10-16 13:30:00,89.42,89.56,89.31,89.47,103700.0,69.5634,69.6723,69.4778,69.6023,103700.0
2014-10-16 13:40:00,89.47,89.72,89.42,89.5,92000.0,69.6023,69.7967,69.5634,69.6256,92000.0
2014-10-16 13:50:00,89.52,89.53,88.97,89.03,108300.0,69.6412,69.6489,69.2133,69.26,108300.0
2014-10-16 14:00:00,89.03,89.41,89.0,89.39,78300.0,69.26,69.5556,69.2366,69.54,78300.0
2014-10-16 14:10:00,89.4,89.46,89.12,89.27,95900.0,69.5478,69.5945,69.33,69.4467,95900.0
2014-10-16 14:20:00,89.28,89.4,89.02,89.4,108700.0,69.4544,69.5478,69.2522,69.5478,108700.0
2014-10-16 14:30:00,89.4,89.4,89.16,89.36,113800.0,69.5478,69.5478,69.3611,69.5167,113800.0
2014-10-16 14:40:00,89.36,89.36,88.84,88.84,118400.0,69.5167,69.5167,69.1122,69.1122,118400.0
2014-10-16 14:50:00,88.87,89.06,88.83,88.92,109000.0,69.1355,69.2833,69.1044,69.1744,109000.0
2014-10-16 15:00:00,88.92,88.96,88.62,88.83,150400.0,69.1744,69.2055,68.941,69.1044,150400.0
2014-10-16 15:10:00,88.85,89.25,88.8,89.1,134900.0,69.1199,69.4311,69.081,69.3144,134900.0
2014-10-16 15:20:00,89.11,89.22,89.03,89.15,121600.0,69.3222,69.4078,69.26,69.3533,121600.0
2014-10-16 15:30:00,89.14,89.17,88.84,88.89,167500.0,69.3455,69.3689,69.1122,69.1511,167500.0
2014-10-16 15:40:00,88.9,89.12,88.83,88.95,180400.0,69.1588,69.33,69.1044,69.1977,180400.0
2014-10-16 15:50:00,88.96,89.18,88.78,88.86,395100.0,69.2055,69.3767,69.0655,69.1277,395100.0
2014-10-17 09:30:00,89.3,90.0,89.06,89.26,534000.0,69.47,70.0146,69.2833,69.4389,534000.0
2014-10-17 09:40:00,89.26,89.52,89.05,89.4,104900.0,69.4389,69.6412,69.2755,69.5478,104900.0
2014-10-17 09:50:00,89.41,89.67,89.4,89.47,104800.0,69.5556,69.7578,69.5478,69.6023,104800.0
2014-10-17 10:00:00,89.44,89.88,89.4,89.85,161400.0,69.5789,69.9212,69.5478,69.8979,161400.0
2014-10-17 10:10:00,89.81,90.31,89.78,90.23,130700.0,69.8668,70.2557,69.8434,70.1935,130700.0
2014-10-17 10:20:00,90.24,90.4,90.12,90.4,108600.0,70.2013,70.3257,70.1079,70.3257,108600.0
2014-10-17 10:30:00,90.43,90.43,90.04,90.07,97300.0,70.3491,70.3491,70.0457,70.069,97300.0
2014-10-17 10:40:00,90.08,90.09,89.88,89.88,105000.0,70.0768,70.0846,69.9212,69.9212,105000.0
2014-10-17 10:50:00,89.89,90.12,89.83,90.11,110600.0,69.929,70.1079,69.8823,70.1001,110600.0
2014-10-17 11:00:00,90.1,90.24,90.07,90.22,80900.0,70.0924,70.2013,70.069,70.1857,80900.0
2014-10-17 11:10:00,90.21,90.59,90.2,90.57,154400.0,70.1779,70.4736,70.1702,70.458,154400.0
2014-10-17 11:20:00,90.58,90.79,90.49,90.76,145200.0,70.4658,70.6291,70.3958,70.6058,145200.0
2014-10-17 11:30:00,90.77,90.94,90.68,90.81,150700.0,70.6136,70.7458,70.5436,70.6447,150700.0
2014-10-17 11:40:00,90.8,90.9,90.69,90.88,94400.0,70.6369,70.7147,70.5513,70.6992,94400.0
2014-10-17 11:50:00,90.88,90.92,90.7,90.72,96600.0,70.6992,70.7303,70.5591,70.5747,96600.0
2014-10-17 12:00:00,90.73,90.86,90.73,90.75,104000.0,70.5825,70.6836,70.5825,70.598,104000.0
2014-10-17 12:10:00,90.75,90.77,90.61,90.62,93400.0,70.598,70.6136,70.4891,70.4969,93400.0
2014-10-17 12:20:00,90.63,90.91,90.63,90.9,94900.0,70.5047,70.7225,70.5047,70.7147,94900.0
2014-10-17 12:30:00,90.91,91.12,90.91,90.92,179500.0,70.7225,70.8859,70.7225,70.7303,179500.0
2014-10-17 12:40:00,90.92,90.98,90.78,90.98,99900.0,70.7303,70.7769,70.6214,70.7769,99900.0
2014-10-17 12:50:00,90.98,91.0,90.79,90.9,90100.0,70.7769,70.7925,70.6291,70.7147,90100.0
2014-10-17 13:00:00,90.9,91.04,90.8,90.84,81100.0,70.7147,70.8236,70.6369,70.668,81100.0
2014-10-17 13:10:00,90.83,90.9,90.62,90.89,69300.0,70.6603,70.7147,70.4969,70.7069,69300.0
2014-10-17 13:20:00,90.89,90.89,90.57,90.57,60900.0,70.7069,70.7069,70.458,70.458,60900.0
2014-10-17 13:30:00,90.57,90.58,90.37,90.56,81700.0,70.458,70.4658,70.3024,70.4502,81700.0
2014-10-17 13:40:00,90.55,90.55,90.31,90.34,75800.0,70.4424,70.4424,70.2557,70.2791,75800.0
2014-10-17 13:50:00,90.34,90.4,90.22,90.32,97100.0,70.2791,70.3257,70.1857,70.2635,97100.0
2014-10-17 14:00:00,90.32,90.32,90.03,90.11,228500.0,70.2635,70.2635,70.0379,70.1001,228500.0
2014-10-17 14:10:00,90.12,90.17,90.04,90.04,133800.0,70.1079,70.1468,70.0457,70.0457,133800.0
2014-10-17 14:20:00,90.05,90.24,90.02,90.21,117700.0,70.0535,70.2013,70.0301,70.1779,117700.0
2014-10-17 14:30:00,90.21,90.31,90.11,90.28,84000.0,70.1779,70.2557,70.1001,70.2324,84000.0
2014-10-17 14:40:00,90.3,90.56,90.26,90.26,115400.0,70.2479,70.4502,70.2168,70.2168,115400.0
2014-10-17 14:50:00,90.25,90.33,90.2,90.29,109500.0,70.2091,70.2713,70.1702,70.2402,109500.0
2014-10-17 15:00:00,90.3,90.3,90.02,90.24,157800.0,70.2479,70.2479,70.0301,70.2013,157800.0
2014-10-17 15:10:00,90.24,90.51,90.22,90.37,185000.0,70.2013,70.4113,70.1857,70.3024,185000.0
2014-10-17 15:20:00,90.39,90.47,90.34,90.44,147000.0,70.318,70.3802,70.2791,70.3569,147000.0
2014-10-17 15:30:00,90.46,90.55,90.37,90.39,230200.0,70.3724,70.4424,70.3024,70.318,230200.0
2014-10-17 15:40:00,90.39,90.52,90.34,90.37,285100.0,70.318,70.4191,70.2791,70.3024,285100.0
2014-10-17 15:50:00,90.38,90.43,90.2,90.23,485700.0,70.3102,70.3491,70.1702,70.1935,485700.0
2014-10-20 09:30:00,89.87,90.54,89.77,90.49,267500.0,69.9134,70.4347,69.8356,70.3958,267500.0
2014-10-20 09:40:00,90.5,90.78,90.47,90.65,115500.0,70.4035,70.6214,70.3802,70.5202,115500.0
2014-10-20 09:50:00,90.62,90.97,90.58,90.93,128200.0,70.4969,70.7692,70.4658,70.738,128200.0
2014-10-20 10:00:00,90.93,90.99,90.79,90.9,88000.0,70.738,70.7847,70.6291,70.7147,88000.0
2014-10-20 10:10:00,90.91,91.0,90.77,90.92,126800.0,70.7225,70.7925,70.6136,70.7303,126800.0
2014-10-20 10:20:00,90.92,91.32,90.92,91.24,119400.0,70.7303,71.0414,70.7303,70.9792,119400.0
2014-10-20 10:30:00,91.25,91.3,91.16,91.22,97100.0,70.987,71.0259,70.917,70.9637,97100.0
2014-10-20 10:40:00,91.23,91.4,91.18,91.2,115800.0,70.9714,71.1037,70.9325,70.9481,115800.0
2014-10-20 10:50:00,91.21,91.21,91.04,91.11,105300.0,70.9559,70.9559,70.8236,70.8781,105300.0
2014-10-20 11:00:00,91.1,91.19,90.98,91.04,266700.0,70.8703,70.9403,70.7769,70.8236,266700.0
2014-10-20 11:10:00,91.03,91.24,90.9,91.17,118400.0,70.8158,70.9792,70.7147,70.9248,118400.0
2014-10-20 11:20:00,91.19,91.28,91.14,91.25,57300.0,70.9403,71.0103,70.9014,70.987,57300.0
2014-10-20 11:30:00,91.26,91.38,91.16,91.31,94700.0,70.9948,71.0881,70.917,71.0337,94700.0
2014-10-20 11:40:00,91.29,91.46,91.27,91.46,71300.0,71.0181,71.1504,71.0025,71.1504,71300.0
2014-10-20 11:50:00,91.46,91.5,91.41,91.46,86000.0,71.1504,71.1815,71.1115,71.1504,86000.0
2014-10-20 12:00:00,91.46,91.47,91.26,91.3,138800.0,71.1504,71.1581,70.9948,71.0259,138800.0
2014-10-20 12:10:00,91.28,91.4,91.26,91.38,57400.0,71.0103,71.1037,70.9948,71.0881,57400.0
2014-10-20 12:20:00,91.39,91.42,91.32,91.33,41700.0,71.0959,71.1192,71.0414,71.0492,41700.0
2014-10-20 12:30:00,91.32,91.34,91.21,91.23,50200.0,71.0414,71.057,70.9559,70.9714,50200.0
2014-10-20 12:40:00,91.23,91.29,91.2,91.22,47200.0,70.9714,71.0181,70.9481,70.9637,47200.0
2014-10-20 12:50:00,91.22,91.28,91.08,91.14,52300.0,70.9637,71.0103,70.8547,70.9014,52300.0
2014-10-20 13:00:00,91.13,91.24,91.1,91.24,53700.0,70.8936,70.9792,70.8703,70.9792,53700.0
2014-10-20 13:10:00,91.24,91.32,91.14,91.32,56900.0,70.9792,71.0414,70.9014,71.0414,56900.0
2014-10-20 13:20:00,91.31,91.48,91.3,91.47,36400.0,71.0337,71.1659,71.0259,71.1581,36400.0
2014-10-20 13:30:00,91.46,91.51,91.41,91.47,52600.0,71.1504,71.1893,71.1115,71.1581,52600.0
2014-10-20 13:40:00,91.47,91.54,91.46,91.49,50000.0,71.1581,71.2126,71.1504,71.1737,50000.0
2014-10-20 13:50:00,91.5,91.59,91.47,91.5,57300.0,71.1815,71.2515,71.1581,71.1815,57300.0
2014-10-20 14:00:00,91.5,91.76,91.49,91.71,74000.0,71.1815,71.3837,71.1737,71.3448,74000.0
2014-10-20 14:10:00,91.71,91.88,91.7,91.74,73100.0,71.3448,71.4771,71.3371,71.3682,73100.0
2014-10-20 14:20:00,91.75,91.81,91.68,91.77,50000.0,71.376,71.4226,71.3215,71.3915,50000.0
2014-10-20 14:30:00,91.77,91.83,91.71,91.82,73600.0,71.3915,71.4382,71.3448,71.4304,73600.0
2014-10-20 14:40:00,91.82,91.92,91.77,91.85,79300.0,71.4304,71.5082,71.3915,71.4538,79300.0
2014-10-20 14:50:00,91.86,91.9,91.76,91.83,115000.0,71.4615,71.4927,71.3837,71.4382,115000.0
2014-10-20 15:00:00,91.83,91.97,91.8,91.93,130800.0,71.4382,71.5471,71.4149,71.516,130800.0
2014-10-20 15:10:00,91.93,92.07,91.91,91.93,108500.0,71.516,71.6249,71.5004,71.516,108500.0
2014-10-20 15:20:00,91.94,91.95,91.78,91.83,133100.0,71.5238,71.5315,71.3993,71.4382,133100.0
2014-10-20 15:30:00,91.83,91.86,91.77,91.85,181100.0,71.4382,71.4615,71.3915,71.4538,181100.0
2014-10-20 15:40:00,91.85,91.95,91.82,91.84,178800.0,71.4538,71.5315,71.4304,71.446,178800.0
2014-10-20 15:50:00,91.85,91.95,91.78,91.85,505200.0,71.4538,71.5315,71.3993,71.4538,505200.0
2014-10-21 09:30:00,92.53,92.7,92.12,92.63,317200.0,71.9828,72.115,71.6638,72.0605,317200.0
2014-10-21 09:40:00,92.63,93.24,92.57,93.21,212700.0,72.0605,72.5351,72.0139,72.5118,212700.0
2014-10-21 09:50:00,93.22,93.44,93.19,93.42,199000.0,72.5195,72.6907,72.4962,72.6751,199000.0
2014-10-21 10:00:00,93.41,93.56,93.27,93.38,250200.0,72.6673,72.784,72.5584,72.644,250200.0
2014-10-21 10:10:00,93.37,93.48,93.33,93.35,179200.0,72.6362,72.7218,72.6051,72.6207,179200.0
2014-10-21 10:20:00,93.36,93.45,93.27,93.41,134800.0,72.6284,72.6985,72.5584,72.6673,134800.0
2014-10-21 10:30:00,93.42,93.58,93.42,93.56,91500.0,72.6751,72.7996,72.6751,72.784,91500.0
2014-10-21 10:40:00,93.55,93.8,93.54,93.75,160300.0,72.7763,72.9707,72.7685,72.9318,160300.0
2014-10-21 10:50:00,93.74,93.76,93.65,93.72,108700.0,72.9241,72.9396,72.854,72.9085,108700.0
2014-10-21 11:00:00,93.73,94.0,93.69,94.0,140900.0,72.9163,73.1263,72.8852,73.1263,140900.0
2014-10-21 11:10:00,94.01,94.01,93.8,93.94,167100.0,73.1341,73.1341,72.9707,73.0796,167100.0
2014-10-21 11:20:00,93.95,94.03,93.9,93.91,113400.0,73.0874,73.1497,73.0485,73.0563,113400.0
2014-10-21 11:30:00,93.91,94.12,93.89,94.05,214600.0,73.0563,73.2197,73.0408,73.1652,214600.0
2014-10-21 11:40:00,94.05,94.23,93.99,94.0,130500.0,73.1652,73.3053,73.1185,73.1263,130500.0
2014-10-21 11:50:00,93.99,94.02,93.95,93.98,86000.0,73.1185,73.1419,73.0874,73.1108,86000.0
2014-10-21 12:00:00,93.97,94.02,93.9,93.9,81200.0,73.103,73.1419,73.0485,73.0485,81200.0
2014-10-21 12:10:00,93.9,93.92,93.85,93.89,105100.0,73.0485,73.0641,73.0096,73.0408,105100.0
2014-10-21 12:20:00,93.89,94.01,93.89,93.99,92700.0,73.0408,73.1341,73.0408,73.1185,92700.0
2014-10-21 12:30:00,93.98,94.01,93.9,93.91,85300.0,73.1108,73.1341,73.0485,73.0563,85300.0
2014-10-21 12:40:00,93.92,93.99,93.81,93.84,126300.0,73.0641,73.1185,72.9785,73.0019,126300.0
2014-10-21 12:50:00,93.85,93.85,93.7,93.72,93200.0,73.0096,73.0096,72.8929,72.9085,93200.0
2014-10-21 13:00:00,93.7,93.7,93.64,93.66,103700.0,72.8929,72.8929,72.8463,72.8618,103700.0
2014-10-21 13:10:00,93.65,93.7,93.62,93.62,125100.0,72.854,72.8929,72.8307,72.8307,125100.0
2014-10-21 13:20:00,93.63,93.72,93.61,93.7,75700.0,72.8385,72.9085,72.8229,72.8929,75700.0
2014-10-21 13:30:00,93.71,94.01,93.71,93.92,80700.0,72.9007,73.1341,72.9007,73.0641,80700.0
2014-10-21 13:40:00,93.94,93.99,93.88,93.94,51900.0,73.0796,73.1185,73.033,73.0796,51900.0
2014-10-21 13:50:00,93.94,94.0,93.92,93.99,66800.0,73.0796,73.1263,73.0641,73.1185,66800.0
2014-10-21 14:00:00,93.99,94.12,93.92,94.04,88300.0,73.1185,73.2197,73.0641,73.1574,88300.0
2014-10-21 14:10:00,94.04,94.08,93.95,93.97,71700.0,73.1574,73.1886,73.0874,73.103,71700.0
2014-10-21 14:20:00,93.97,93.99,93.91,93.98,59400.0,73.103,73.1185,73.0563,73.1108,59400.0
2014-10-21 14:30:00,93.97,94.01,93.91,93.98,85900.0,73.103,73.1341,73.0563,73.1108,85900.0
2014-10-21 14:40:00,93.99,94.02,93.77,93.78,96100.0,73.1185,73.1419,72.9474,72.9552,96100.0
2014-10-21 14:50:00,93.78,93.82,93.72,93.78,108500.0,72.9552,72.9863,72.9085,72.9552,108500.0
2014-10-21 15:00:00,93.77,93.92,93.75,93.88,93700.0,72.9474,73.0641,72.9318,73.033,93700.0
2014-10-21 15:10:00,93.89,94.12,93.88,94.11,127400.0,73.0408,73.2197,73.033,73.2119,127400.0
2014-10-21 15:20:00,94.12,94.37,94.08,94.35,164400.0,73.2197,73.4142,73.1886,73.3986,164400.0
2014-10-21 15:30:00,94.36,94.36,94.1,94.1,164800.0,73.4064,73.4064,73.2041,73.2041,164800.0
2014-10-21 15:40:00,94.11,94.21,94.1,94.21,278800.0,73.2119,73.2897,73.2041,73.2897,278800.0
2014-10-21 15:50:00,94.22,94.23,94.09,94.21,402000.0,73.2975,73.3053,73.1963,73.2897,402000.0
2014-10-22 09:30:00,94.3,94.64,94.23,94.38,257400.0,73.3597,73.6242,73.3053,73.4219,257400.0
2014-10-22 09:40:00,94.38,94.65,94.27,94.61,151200.0,73.4219,73.632,73.3364,73.6009,151200.0
2014-10-22 09:50:00,94.6,94.94,94.6,94.79,176100.0,73.5931,73.8576,73.5931,73.7409,176100.0
2014-10-22 10:00:00,94.8,94.86,94.65,94.67,127600.0,73.7487,73.7954,73.632,73.6475,127600.0
2014-10-22 10:10:00,94.66,94.82,94.59,94.77,146200.0,73.6398,73.7642,73.5853,73.7253,146200.0
2014-10-22 10:20:00,94.77,94.99,94.74,94.95,99700.0,73.7253,73.8965,73.702,73.8654,99700.0
2014-10-22 10:30:00,94.95,94.97,94.73,94.75,168200.0,73.8654,73.8809,73.6942,73.7098,168200.0
2014-10-22 10:40:00,94.77,94.78,94.44,94.45,133800.0,73.7253,73.7331,73.4686,73.4764,133800.0
2014-10-22 10:50:00,94.45,94.63,94.44,94.5,61700.0,73.4764,73.6164,73.4686,73.5153,61700.0
2014-10-22 11:00:00,94.49,94.53,94.35,94.42,83900.0,73.5075,73.5386,73.3986,73.4531,83900.0
2014-10-22 11:10:00,94.41,94.63,94.41,94.6,67500.0,73.4453,73.6164,73.4453,73.5931,67500.0
2014-10-22 11:20:00,94.6,94.72,94.6,94.65,105000.0,73.5931,73.6864,73.5931,73.632,105000.0
2014-10-22 11:30:00,94.65,94.84,94.54,94.81,80800.0,73.632,73.7798,73.5464,73.7565,80800.0
2014-10-22 11:40:00,94.81,94.84,94.66,94.7,68600.0,73.7565,73.7798,73.6398,73.6709,68600.0
2014-10-22 11:50:00,94.7,94.85,94.67,94.79,79700.0,73.6709,73.7876,73.6475,73.7409,79700.0
2014-10-22 12:00:00,94.78,94.87,94.69,94.75,47200.0,73.7331,73.8031,73.6631,73.7098,47200.0
2014-10-22 12:10:00,94.76,94.78,94.56,94.61,91000.0,73.7176,73.7331,73.562,73.6009,91000.0
2014-10-22 12:20:00,94.61,94.76,94.6,94.69,97400.0,73.6009,73.7176,73.5931,73.6631,97400.0
2014-10-22 12:30:00,94.69,94.7,94.35,94.38,65500.0,73.6631,73.6709,73.3986,73.4219,65500.0
2014-10-22 12:40:00,94.38,94.43,94.07,94.11,97800.0,73.4219,73.4608,73.1808,73.2119,97800.0
2014-10-22 12:50:00,94.11,94.26,94.04,94.26,63900.0,73.2119,73.3286,73.1574,73.3286,63900.0
2014-10-22 13:00:00,94.26,94.33,94.17,94.31,69700.0,73.3286,73.383,73.2586,73.3675,69700.0
2014-10-22 13:10:00,94.31,94.31,94.03,94.06,74000.0,73.3675,73.3675,73.1497,73.173,74000.0
2014-10-22 13:20:00,94.07,94.08,93.79,93.88,87400.0,73.1808,73.1886,72.963,73.033,87400.0
2014-10-22 13:30:00,93.88,93.91,93.72,93.84,134000.0,73.033,73.0563,72.9085,73.0019,134000.0
2014-10-22 13:40:00,93.84,93.91,93.72,93.76,80500.0,73.0019,73.0563,72.9085,72.9396,80500.0
2014-10-22 13:50:00,93.75,93.85,93.66,93.67,83800.0,72.9318,73.0096,72.8618,72.8696,83800.0
2014-10-22 14:00:00,93.68,93.8,93.56,93.77,101900.0,72.8774,72.9707,72.784,72.9474,101900.0
2014-10-22 14:10:00,93.78,93.9,93.65,93.65,83800.0,72.9552,73.0485,72.854,72.854,83800.0
2014-10-22 14:20:00,93.65,93.76,93.53,93.64,88500.0,72.854,72.9396,72.7607,72.8463,88500.0
2014-10-22 14:30:00,93.63,93.72,93.53,93.58,123600.0,72.8385,72.9085,72.7607,72.7996,123600.0
2014-10-22 14:40:00,93.58,93.74,93.53,93.7,149900.0,72.7996,72.9241,72.7607,72.8929,149900.0
2014-10-22 14:50:00,93.7,93.91,93.52,93.88,136500.0,72.8929,73.0563,72.7529,73.033,136500.0
2014-10-22 15:00:00,93.88,93.89,93.76,93.82,102100.0,73.033,73.0408,72.9396,72.9863,102100.0
2014-10-22 15:10:00,93.81,93.91,93.72,93.76,101300.0,72.9785,73.0563,72.9085,72.9396,101300.0
2014-10-22 15:20:00,93.77,93.8,93.65,93.65,129000.0,72.9474,72.9707,72.854,72.854,129000.0
2014-10-22 15:30:00,93.65,93.65,93.45,93.53,158500.0,72.854,72.854,72.6985,72.7607,158500.0
2014-10-22 15:40:00,93.54,93.57,93.26,93.26,215500.0,72.7685,72.7918,72.5506,72.5506,215500.0
2014-10-22 15:50:00,93.26,93.43,93.24,93.35,468300.0,72.5506,72.6829,72.5351,72.6207,468300.0
2014-10-23 09:30:00,94.5,95.19,94.44,95.19,386600.0,73.5153,74.0521,73.4686,74.0521,386600.0
2014-10-23 09:40:00,95.2,95.45,95.11,95.13,355000.0,74.0599,74.2543,73.9898,74.0054,355000.0
2014-10-23 09:50:00,95.16,95.21,94.93,95.05,129000.0,74.0287,74.0676,73.8498,73.9432,129000.0
2014-10-23 10:00:00,95.05,95.49,95.02,95.43,135300.0,73.9432,74.2855,73.9198,74.2388,135300.0
2014-10-23 10:10:00,95.44,95.52,95.34,95.49,152000.0,74.2466,74.3088,74.1688,74.2855,152000.0
2014-10-23 10:20:00,95.5,95.51,95.25,95.39,126900.0,74.2932,74.301,74.0987,74.2077,126900.0
2014-10-23 10:30:00,95.39,95.43,95.26,95.36,100700.0,74.2077,74.2388,74.1065,74.1843,100700.0
2014-10-23 10:40:00,95.37,95.39,95.07,95.25,118000.0,74.1921,74.2077,73.9587,74.0987,118000.0
2014-10-23 10:50:00,95.24,95.4,95.24,95.37,103100.0,74.091,74.2154,74.091,74.1921,103100.0
2014-10-23 11:00:00,95.36,95.42,95.27,95.37,122900.0,74.1843,74.231,74.1143,74.1921,122900.0
2014-10-23 11:10:00,95.37,95.48,95.35,95.4,67700.0,74.1921,74.2777,74.1765,74.2154,67700.0
2014-10-23 11:20:00,95.4,95.45,95.26,95.28,62100.0,74.2154,74.2543,74.1065,74.1221,62100.0
2014-10-23 11:30:00,95.28,95.39,95.17,95.19,82600.0,74.1221,74.2077,74.0365,74.0521,82600.0
2014-10-23 11:40:00,95.18,95.25,95.15,95.21,68600.0,74.0443,74.0987,74.021,74.0676,68600.0
2014-10-23 11:50:00,95.22,95.27,95.06,95.08,75900.0,74.0754,74.1143,73.9509,73.9665,75900.0
2014-10-23 12:00:00,95.08,95.11,95.03,95.05,88000.0,73.9665,73.9898,73.9276,73.9432,88000.0
2014-10-23 12:10:00,95.06,95.08,94.99,95.06,68400.0,73.9509,73.9665,73.8965,73.9509,68400.0
2014-10-23 12:20:00,95.05,95.36,94.9,95.36,39100.0,73.9432,74.1843,73.8265,74.1843,39100.0
2014-10-23 12:30:00,95.35,95.35,95.17,95.18,59400.0,74.1765,74.1765,74.0365,74.0443,59400.0
2014-10-23 12:40:00,95.18,95.25,95.14,95.16,33900.0,74.0443,74.0987,74.0132,74.0287,33900.0
2014-10-23 12:50:00,95.16,95.23,95.11,95.17,36300.0,74.0287,74.0832,73.9898,74.0365,36300.0
2014-10-23 13:00:00,95.17,95.32,95.14,95.31,44000.0,74.0365,74.1532,74.0132,74.1454,44000.0
2014-10-23 13:10:00,95.32,95.38,95.18,95.18,72800.0,74.1532,74.1999,74.0443,74.0443,72800.0
2014-10-23 13:20:00,95.18,95.26,95.08,95.26,42600.0,74.0443,74.1065,73.9665,74.1065,42600.0
2014-10-23 13:30:00,95.26,95.36,95.22,95.33,66600.0,74.1065,74.1843,74.0754,74.161,66600.0
2014-10-23 13:40:00,95.32,95.33,95.23,95.25,40500.0,74.1532,74.161,74.0832,74.0987,40500.0
2014-10-23 13:50:00,95.26,95.3,95.21,95.25,33700.0,74.1065,74.1376,74.0676,74.0987,33700.0
2014-10-23 14:00:00,95.25,95.32,95.24,95.29,59700.0,74.0987,74.1532,74.091,74.1299,59700.0
2014-10-23 14:10:00,95.29,95.36,95.28,95.31,86800.0,74.1299,74.1843,74.1221,74.1454,86800.0
2014-10-23 14:20:00,95.31,95.36,95.27,95.33,111700.0,74.1454,74.1843,74.1143,74.161,111700.0
2014-10-23 14:30:00,95.33,95.37,95.31,95.35,68800.0,74.161,74.1921,74.1454,74.1765,68800.0
2014-10-23 14:40:00,95.35,95.37,95.22,95.27,80900.0,74.1765,74.1921,74.0754,74.1143,80900.0
2014-10-23 14:50:00,95.28,95.29,94.83,95.11,150700.0,74.1221,74.1299,73.772,73.9898,150700.0
2014-10-23 15:00:00,95.11,95.14,94.82,94.93,188100.0,73.9898,74.0132,73.7642,73.8498,188100.0
2014-10-23 15:10:00,94.93,95.07,94.85,94.96,103300.0,73.8498,73.9587,73.7876,73.8731,103300.0
2014-10-23 15:20:00,94.95,95.08,94.83,94.92,87600.0,73.8654,73.9665,73.772,73.842,87600.0
2014-10-23 15:30:00,94.93,95.25,94.91,95.16,163900.0,73.8498,74.0987,73.8342,74.0287,163900.0
2014-10-23 15:40:00,95.15,95.22,95.04,95.05,203500.0,74.021,74.0754,73.9354,73.9432,203500.0
2014-10-23 15:50:00,95.05,95.1,94.71,94.81,409500.0,73.9432,73.9821,73.6787,73.7565,409500.0
2014-10-24 09:30:00,94.6,94.86,94.41,94.79,278300.0,73.5931,73.7954,73.4453,73.7409,278300.0
2014-10-24 09:40:00,94.8,94.85,94.63,94.73,139000.0,73.7487,73.7876,73.6164,73.6942,139000.0
2014-10-24 09:50:00,94.73,94.81,94.45,94.46,89200.0,73.6942,73.7565,73.4764,73.4842,89200.0
2014-10-24 10:00:00,94.47,94.71,94.13,94.32,152000.0,73.492,73.6787,73.2275,73.3753,152000.0
2014-10-24 10:10:00,94.34,94.54,94.26,94.4,120100.0,73.3908,73.5464,73.3286,73.4375,120100.0
2014-10-24 10:20:00,94.41,94.46,94.19,94.26,81200.0,73.4453,73.4842,73.2741,73.3286,81200.0
2014-10-24 10:30:00,94.26,94.42,94.16,94.29,102600.0,73.3286,73.4531,73.2508,73.3519,102600.0
2014-10-24 10:40:00,94.29,94.32,94.21,94.25,87700.0,73.3519,73.3753,73.2897,73.3208,87700.0
2014-10-24 10:50:00,94.25,94.41,94.24,94.33,99500.0,73.3208,73.4453,73.313,73.383,99500.0
2014-10-24 11:00:00,94.34,94.41,94.2,94.22,100200.0,73.3908,73.4453,73.2819,73.2975,100200.0
2014-10-24 11:10:00,94.22,94.53,94.22,94.52,104200.0,73.2975,73.5386,73.2975,73.5309,104200.0
2014-10-24 11:20:00,94.53,94.68,94.52,94.56,135800.0,73.5386,73.6553,73.5309,73.562,135800.0
2014-10-24 11:30:00,94.58,94.81,94.57,94.77,155000.0,73.5775,73.7565,73.5697,73.7253,155000.0
2014-10-24 11:40:00,94.76,94.95,94.76,94.88,107900.0,73.7176,73.8654,73.7176,73.8109,107900.0
2014-10-24 11:50:00,94.89,94.98,94.89,94.97,55600.0,73.8187,73.8887,73.8187,73.8809,55600.0
2014-10-24 12:00:00,94.97,95.0,94.91,94.91,49300.0,73.8809,73.9043,73.8342,73.8342,49300.0
2014-10-24 12:10:00,94.91,95.0,94.87,94.89,74700.0,73.8342,73.9043,73.8031,73.8187,74700.0
2014-10-24 12:20:00,94.87,94.92,94.81,94.87,40800.0,73.8031,73.842,73.7565,73.8031,40800.0
2014-10-24 12:30:00,94.85,94.94,94.83,94.85,43200.0,73.7876,73.8576,73.772,73.7876,43200.0
2014-10-24 12:40:00,94.86,94.89,94.77,94.8,32600.0,73.7954,73.8187,73.7253,73.7487,32600.0
2014-10-24 12:50:00,94.8,94.81,94.67,94.71,61600.0,73.7487,73.7565,73.6475,73.6787,61600.0
2014-10-24 13:00:00,94.7,94.75,94.64,94.64,52100.0,73.6709,73.7098,73.6242,73.6242,52100.0
2014-10-24 13:10:00,94.64,94.64,94.43,94.44,44000.0,73.6242,73.6242,73.4608,73.4686,44000.0
2014-10-24 13:20:00,94.45,94.51,94.42,94.49,38900.0,73.4764,73.5231,73.4531,73.5075,38900.0
2014-10-24 13:30:00,94.5,94.65,94.47,94.64,48400.0,73.5153,73.632,73.492,73.6242,48400.0
2014-10-24 13:40:00,94.64,94.7,94.62,94.68,39700.0,73.6242,73.6709,73.6086,73.6553,39700.0
2014-10-24 13:50:00,94.68,94.74,94.68,94.71,26200.0,73.6553,73.702,73.6553,73.6787,26200.0
2014-10-24 14:00:00,94.71,94.78,94.69,94.78,58400.0,73.6787,73.7331,73.6631,73.7331,58400.0
2014-10-24 14:10:00,94.77,94.77,94.65,94.73,50900.0,73.7253,73.7253,73.632,73.6942,50900.0
2014-10-24 14:20:00,94.74,94.85,94.74,94.76,65400.0,73.702,73.7876,73.702,73.7176,65400.0
2014-10-24 14:30:00,94.78,94.85,94.72,94.83,47300.0,73.7331,73.7876,73.6864,73.772,47300.0
2014-10-24 14:40:00,94.83,94.88,94.82,94.87,66400.0,73.772,73.8109,73.7642,73.8031,66400.0
2014-10-24 14:50:00,94.87,94.94,94.86,94.92,62000.0,73.8031,73.8576,73.7954,73.842,62000.0
2014-10-24 15:00:00,94.91,94.98,94.86,94.94,109000.0,73.8342,73.8887,73.7954,73.8576,109000.0
2014-10-24 15:10:00,94.95,94.98,94.87,94.95,74600.0,73.8654,73.8887,73.8031,73.8654,74600.0
2014-10-24 15:20:00,94.96,94.99,94.91,94.98,69300.0,73.8731,73.8965,73.8342,73.8887,69300.0
2014-10-24 15:30:00,94.97,94.99,94.91,94.96,293200.0,73.8809,73.8965,73.8342,73.8731,293200.0
2014-10-24 15:40:00,94.97,95.19,94.95,95.09,292400.0,73.8809,74.0521,73.8654,73.9743,292400.0
2014-10-24 15:50:00,95.1,95.11,94.98,94.98,295800.0,73.9821,73.9898,73.8887,73.8887,295800.0
2014-10-27 09:30:00,94.96,95.26,94.71,95.08,226100.0,73.8731,74.1065,73.6787,73.9665,226100.0
2014-10-27 09:40:00,95.13,95.35,94.96,95.12,122300.0,74.0054,74.1765,73.8731,73.9976,122300.0
2014-10-27 09:50:00,95.11,95.25,94.96,95.24,84400.0,73.9898,74.0987,73.8731,74.091,84400.0
2014-10-27 10:00:00,95.24,95.4,95.16,95.4,101800.0,74.091,74.2154,74.0287,74.2154,101800.0
2014-10-27 10:10:00,95.42,95.68,95.39,95.55,155200.0,74.231,74.4333,74.2077,74.3321,155200.0
2014-10-27 10:20:00,95.56,95.59,95.35,95.35,68400.0,74.3399,74.3632,74.1765,74.1765,68400.0
2014-10-27 10:30:00,95.34,95.37,95.15,95.35,73400.0,74.1688,74.1921,74.021,74.1765,73400.0
2014-10-27 10:40:00,95.35,95.67,95.29,95.58,105900.0,74.1765,74.4255,74.1299,74.3555,105900.0
2014-10-27 10:50:00,95.6,95.61,95.33,95.43,63700.0,74.371,74.3788,74.161,74.2388,63700.0
2014-10-27 11:00:00,95.44,95.48,95.37,95.47,82000.0,74.2466,74.2777,74.1921,74.2699,82000.0
2014-10-27 11:10:00,95.48,95.65,95.38,95.42,81600.0,74.2777,74.4099,74.1999,74.231,81600.0
2014-10-27 11:20:00,95.42,95.46,95.3,95.38,49900.0,74.231,74.2621,74.1376,74.1999,49900.0
2014-10-27 11:30:00,95.37,95.49,95.19,95.26,56900.0,74.1921,74.2855,74.0521,74.1065,56900.0
2014-10-27 11:40:00,95.27,95.36,95.23,95.26,62700.0,74.1143,74.1843,74.0832,74.1065,62700.0
2014-10-27 11:50:00,95.26,95.37,95.18,95.35,54700.0,74.1065,74.1921,74.0443,74.1765,54700.0
2014-10-27 12:00:00,95.35,95.49,95.32,95.44,75100.0,74.1765,74.2855,74.1532,74.2466,75100.0
2014-10-27 12:10:00,95.44,95.49,95.3,95.41,37400.0,74.2466,74.2855,74.1376,74.2232,37400.0
2014-10-27 12:20:00,95.4,95.46,95.27,95.27,36700.0,74.2154,74.2621,74.1143,74.1143,36700.0
2014-10-27 12:30:00,95.28,95.3,95.18,95.23,49100.0,74.1221,74.1376,74.0443,74.0832,49100.0
2014-10-27 12:40:00,95.22,95.3,95.15,95.16,60500.0,74.0754,74.1376,74.021,74.0287,60500.0
2014-10-27 12:50:00,95.19,95.23,95.14,95.19,35200.0,74.0521,74.0832,74.0132,74.0521,35200.0
2014-10-27 13:00:00,95.18,95.29,95.15,95.21,65300.0,74.0443,74.1299,74.021,74.0676,65300.0
2014-10-27 13:10:00,95.22,95.31,95.17,95.29,74400.0,74.0754,74.1454,74.0365,74.1299,74400.0
2014-10-27 13:20:00,95.29,95.33,95.11,95.21,61100.0,74.1299,74.161,73.9898,74.0676,61100.0
2014-10-27 13:30:00,95.23,95.26,95.02,95.02,69300.0,74.0832,74.1065,73.9198,73.9198,69300.0
2014-10-27 13:40:00,95.03,95.22,94.99,95.2,147900.0,73.9276,74.0754,73.8965,74.0599,147900.0
2014-10-27 13:50:00,95.21,95.23,95.14,95.18,76100.0,74.0676,74.0832,74.0132,74.0443,76100.0
2014-10-27 14:00:00,95.17,95.27,95.08,95.25,55700.0,74.0365,74.1143,73.9665,74.0987,55700.0
2014-10-27 14:10:00,95.25,95.48,95.23,95.48,84100.0,74.0987,74.2777,74.0832,74.2777,84100.0
2014-10-27 14:20:00,95.48,95.5,95.37,95.45,50900.0,74.2777,74.2932,74.1921,74.2543,50900.0
2014-10-27 14:30:00,95.45,95.47,95.31,95.44,76700.0,74.2543,74.2699,74.1454,74.2466,76700.0
2014-10-27 14:40:00,95.43,95.51,95.4,95.46,112600.0,74.2388,74.301,74.2154,74.2621,112600.0
2014-10-27 14:50:00,95.47,95.5,95.27,95.38,86200.0,74.2699,74.2932,74.1143,74.1999,86200.0
2014-10-27 15:00:00,95.39,95.53,95.39,95.39,100900.0,74.2077,74.3166,74.2077,74.2077,100900.0
2014-10-27 15:10:00,95.39,95.56,95.38,95.55,98500.0,74.2077,74.3399,74.1999,74.3321,98500.0
2014-10-27 15:20:00,95.54,95.57,95.45,95.47,108500.0,74.3244,74.3477,74.2543,74.2699,108500.0
2014-10-27 15:30:00,95.47,95.51,95.4,95.46,150500.0,74.2699,74.301,74.2154,74.2621,150500.0
2014-10-27 15:40:00,95.46,95.6,95.44,95.57,172900.0,74.2621,74.371,74.2466,74.3477,172900.0
2014-10-27 15:50:00,95.57,95.58,95.45,95.46,289700.0,74.3477,74.3555,74.2543,74.2621,289700.0
2014-10-28 09:30:00,95.91,95.95,95.55,95.8,261900.0,74.6122,74.6433,74.3321,74.5266,261900.0
2014-10-28 09:40:00,95.78,95.8,95.57,95.7,129500.0,74.5111,74.5266,74.3477,74.4488,129500.0
2014-10-28 09:50:00,95.72,95.79,95.58,95.67,148600.0,74.4644,74.5188,74.3555,74.4255,148600.0
2014-10-28 10:00:00,95.67,95.82,95.63,95.65,114700.0,74.4255,74.5422,74.3944,74.4099,114700.0
2014-10-28 10:10:00,95.65,95.77,95.61,95.62,137000.0,74.4099,74.5033,74.3788,74.3866,137000.0
2014-10-28 10:20:00,95.61,95.7,95.5,95.7,98900.0,74.3788,74.4488,74.2932,74.4488,98900.0
2014-10-28 10:30:00,95.7,95.95,95.69,95.91,98800.0,74.4488,74.6433,74.441,74.6122,98800.0
2014-10-28 10:40:00,95.92,96.01,95.82,95.94,92000.0,74.62,74.69,74.5422,74.6355,92000.0
2014-10-28 10:50:00,95.92,96.11,95.92,96.03,117300.0,74.62,74.7678,74.62,74.7055,117300.0
2014-10-28 11:00:00,96.05,96.22,96.04,96.15,98000.0,74.7211,74.8534,74.7133,74.7989,98000.0
2014-10-28 11:10:00,96.14,96.31,96.08,96.24,97300.0,74.7911,74.9234,74.7444,74.8689,97300.0
2014-10-28 11:20:00,96.25,96.27,96.21,96.22,64300.0,74.8767,74.8922,74.8456,74.8534,64300.0
2014-10-28 11:30:00,96.24,96.38,96.24,96.34,161400.0,74.8689,74.9778,74.8689,74.9467,161400.0
2014-10-28 11:40:00,96.34,96.45,96.31,96.31,65500.0,74.9467,75.0323,74.9234,74.9234,65500.0
2014-10-28 11:50:00,96.31,96.31,96.07,96.07,77600.0,74.9234,74.9234,74.7367,74.7367,77600.0
2014-10-28 12:00:00,96.08,96.17,96.01,96.06,99700.0,74.7444,74.8145,74.69,74.7289,99700.0
2014-10-28 12:10:00,96.06,96.12,96.0,96.06,64700.0,74.7289,74.7756,74.6822,74.7289,64700.0
2014-10-28 12:20:00,96.07,96.14,96.04,96.09,36000.0,74.7367,74.7911,74.7133,74.7522,36000.0
2014-10-28 12:30:00,96.09,96.12,95.94,95.95,76300.0,74.7522,74.7756,74.6355,74.6433,76300.0
2014-10-28 12:40:00,95.96,96.03,95.87,95.92,35100.0,74.6511,74.7055,74.5811,74.62,35100.0
2014-10-28 12:50:00,95.89,95.94,95.79,95.79,65300.0,74.5966,74.6355,74.5188,74.5188,65300.0
2014-10-28 13:00:00,95.79,95.87,95.78,95.86,56700.0,74.5188,74.5811,74.5111,74.5733,56700.0
2014-10-28 13:10:00,95.86,95.87,95.78,95.8,53300.0,74.5733,74.5811,74.5111,74.5266,53300.0
2014-10-28 13:20:00,95.79,95.85,95.74,95.79,112200.0,74.5188,74.5655,74.4799,74.5188,112200.0
2014-10-28 13:30:00,95.8,95.88,95.73,95.81,74000.0,74.5266,74.5889,74.4722,74.5344,74000.0
2014-10-28 13:40:00,95.82,95.9,95.79,95.84,99600.0,74.5422,74.6044,74.5188,74.5577,99600.0
2014-10-28 13:50:00,95.84,95.91,95.77,95.89,105500.0,74.5577,74.6122,74.5033,74.5966,105500.0
2014-10-28 14:00:00,95.89,95.92,95.8,95.8,73300.0,74.5966,74.62,74.5266,74.5266,73300.0
2014-10-28 14:10:00,95.8,95.94,95.8,95.81,54000.0,74.5266,74.6355,74.5266,74.5344,54000.0
2014-10-28 14:20:00,95.81,96.02,95.8,96.01,108000.0,74.5344,74.6978,74.5266,74.69,108000.0
2014-10-28 14:30:00,96.02,96.11,95.9,95.97,149700.0,74.6978,74.7678,74.6044,74.6589,149700.0
2014-10-28 14:40:00,95.97,95.99,95.92,95.98,69400.0,74.6589,74.6744,74.62,74.6666,69400.0
2014-10-28 14:50:00,95.97,96.09,95.96,95.98,70000.0,74.6589,74.7522,74.6511,74.6666,70000.0
2014-10-28 15:00:00,95.98,96.27,95.98,96.25,123500.0,74.6666,74.8922,74.6666,74.8767,123500.0
2014-10-28 15:10:00,96.25,96.4,96.22,96.32,140000.0,74.8767,74.9934,74.8534,74.9311,140000.0
2014-10-28 15:20:00,96.31,96.37,96.2,96.37,128300.0,74.9234,74.97,74.8378,74.97,128300.0
2014-10-28 15:30:00,96.37,96.5,96.36,96.46,140300.0,74.97,75.0712,74.9623,75.0401,140300.0
2014-10-28 15:40:00,96.45,96.45,96.33,96.39,259300.0,75.0323,75.0323,74.9389,74.9856,259300.0
2014-10-28 15:50:00,96.39,96.6,96.39,96.56,423200.0,74.9856,75.149,74.9856,75.1178,423200.0
2014-10-29 09:30:00,96.62,96.95,96.5,96.95,183700.0,75.1645,75.4212,75.0712,75.4212,183700.0
2014-10-29 09:40:00,96.95,97.17,96.94,97.14,115900.0,75.4212,75.5924,75.4135,75.5691,115900.0
2014-10-29 09:50:00,97.14,97.23,97.06,97.19,119400.0,75.5691,75.6391,75.5068,75.608,119400.0
2014-10-29 10:00:00,97.21,97.25,96.73,96.74,109500.0,75.6235,75.6546,75.2501,75.2579,109500.0
2014-10-29 10:10:00,96.73,96.96,96.71,96.91,92900.0,75.2501,75.429,75.2345,75.3901,92900.0
2014-10-29 10:20:00,96.89,96.97,96.78,96.84,78200.0,75.3746,75.4368,75.289,75.3357,78200.0
2014-10-29 10:30:00,96.84,96.89,96.61,96.71,85800.0,75.3357,75.3746,75.1567,75.2345,85800.0
2014-10-29 10:40:00,96.72,96.83,96.65,96.68,74500.0,75.2423,75.3279,75.1879,75.2112,74500.0
2014-10-29 10:50:00,96.67,96.7,96.49,96.59,69300.0,75.2034,75.2268,75.0634,75.1412,69300.0
2014-10-29 11:00:00,96.6,96.68,96.53,96.61,56200.0,75.149,75.2112,75.0945,75.1567,56200.0
2014-10-29 11:10:00,96.62,96.75,96.62,96.71,43800.0,75.1645,75.2657,75.1645,75.2345,43800.0
2014-10-29 11:20:00,96.71,96.92,96.7,96.82,64400.0,75.2345,75.3979,75.2268,75.3201,64400.0
2014-10-29 11:30:00,96.82,96.82,96.67,96.7,55700.0,75.3201,75.3201,75.2034,75.2268,55700.0
2014-10-29 11:40:00,96.68,96.83,96.68,96.78,38800.0,75.2112,75.3279,75.2112,75.289,38800.0
2014-10-29 11:50:00,96.77,96.82,96.71,96.8,43400.0,75.2812,75.3201,75.2345,75.3046,43400.0
2014-10-29 12:00:00,96.8,96.82,96.54,96.6,48700.0,75.3046,75.3201,75.1023,75.149,48700.0
2014-10-29 12:10:00,96.6,96.63,96.52,96.52,28300.0,75.149,75.1723,75.0867,75.0867,28300.0
2014-10-29 12:20:00,96.52,96.53,96.41,96.42,92200.0,75.0867,75.0945,75.0012,75.0089,92200.0
2014-10-29 12:30:00,96.42,96.5,96.34,96.48,55100.0,75.0089,75.0712,74.9467,75.0556,55100.0
2014-10-29 12:40:00,96.49,96.56,96.45,96.5,33900.0,75.0634,75.1178,75.0323,75.0712,33900.0
2014-10-29 12:50:00,96.5,96.63,96.42,96.55,40800.0,75.0712,75.1723,75.0089,75.1101,40800.0
2014-10-29 13:00:00,96.54,96.6,96.48,96.51,36900.0,75.1023,75.149,75.0556,75.079,36900.0
2014-10-29 13:10:00,96.51,96.65,96.49,96.61,56100.0,75.079,75.1879,75.0634,75.1567,56100.0
2014-10-29 13:20:00,96.61,96.63,96.52,96.52,36200.0,75.1567,75.1723,75.0867,75.0867,36200.0
2014-10-29 13:30:00,96.52,96.53,96.26,96.3,45800.0,75.0867,75.0945,74.8845,74.9156,45800.0
2014-10-29 13:40:00,96.3,96.35,96.15,96.35,84200.0,74.9156,74.9545,74.7989,74.9545,84200.0
2014-10-29 13:50:00,96.35,96.59,96.32,96.55,42100.0,74.9545,75.1412,74.9311,75.1101,42100.0
2014-10-29 14:00:00,96.54,96.54,95.99,96.21,158400.0,75.1023,75.1023,74.6744,74.8456,158400.0
2014-10-29 14:10:00,96.19,96.36,95.8,96.07,135300.0,74.83,74.9623,74.5266,74.7367,135300.0
2014-10-29 14:20:00,96.08,96.54,96.08,96.53,112000.0,74.7444,75.1023,74.7444,75.0945,112000.0
2014-10-29 14:30:00,96.51,96.6,96.22,96.36,111100.0,75.079,75.149,74.8534,74.9623,111100.0
2014-10-29 14:40:00,96.37,96.49,96.08,96.16,80100.0,74.97,75.0634,74.7444,74.8067,80100.0
2014-10-29 14:50:00,96.16,96.36,96.0,96.34,74600.0,74.8067,74.9623,74.6822,74.9467,74600.0
2014-10-29 15:00:00,96.33,96.33,95.91,95.95,100000.0,74.9389,74.9389,74.6122,74.6433,100000.0
2014-10-29 15:10:00,95.96,96.25,95.88,96.24,85900.0,74.6511,74.8767,74.5889,74.8689,85900.0
2014-10-29 15:20:00,96.27,96.32,96.13,96.28,83700.0,74.8922,74.9311,74.7833,74.9,83700.0
2014-10-29 15:30:00,96.28,96.65,96.27,96.6,165500.0,74.9,75.1879,74.8922,75.149,165500.0
2014-10-29 15:40:00,96.6,96.67,96.47,96.5,196200.0,75.149,75.2034,75.0478,75.0712,196200.0
2014-10-29 15:50:00,96.5,96.52,96.38,96.43,367000.0,75.0712,75.0867,74.9778,75.0167,367000.0
2014-10-30 09:30:00,96.12,96.77,96.03,96.59,210900.0,74.7756,75.2812,74.7055,75.1412,210900.0
2014-10-30 09:40:00,96.59,96.68,96.39,96.67,61700.0,75.1412,75.2112,74.9856,75.2034,61700.0
2014-10-30 09:50:00,96.69,96.96,96.56,96.56,113900.0,75.219,75.429,75.1178,75.1178,113900.0
2014-10-30 10:00:00,96.56,96.67,96.42,96.42,102100.0,75.1178,75.2034,75.0089,75.0089,102100.0
2014-10-30 10:10:00,96.42,96.46,96.21,96.37,70900.0,75.0089,75.0401,74.8456,74.97,70900.0
2014-10-30 10:20:00,96.38,96.48,96.21,96.4,68600.0,74.9778,75.0556,74.8456,74.9934,68600.0
2014-10-30 10:30:00,96.4,96.53,96.27,96.31,88700.0,74.9934,75.0945,74.8922,74.9234,88700.0
2014-10-30 10:40:00,96.29,96.41,96.17,96.25,114000.0,74.9078,75.0012,74.8145,74.8767,114000.0
2014-10-30 10:50:00,96.26,96.65,96.19,96.58,124500.0,74.8845,75.1879,74.83,75.1334,124500.0
2014-10-30 11:00:00,96.58,96.7,96.41,96.49,71800.0,75.1334,75.2268,75.0012,75.0634,71800.0
2014-10-30 11:10:00,96.51,96.76,96.5,96.71,68900.0,75.079,75.2734,75.0712,75.2345,68900.0
2014-10-30 11:20:00,96.73,96.76,96.63,96.7,59400.0,75.2501,75.2734,75.1723,75.2268,59400.0
2014-10-30 11:30:00,96.7,96.86,96.65,96.74,80400.0,75.2268,75.3512,75.1879,75.2579,80400.0
2014-10-30 11:40:00,96.74,96.97,96.71,96.82,105100.0,75.2579,75.4368,75.2345,75.3201,105100.0
2014-10-30 11:50:00,96.82,97.12,96.78,97.1,102300.0,75.3201,75.5535,75.289,75.5379,102300.0
2014-10-30 12:00:00,97.1,97.19,96.93,97.05,93000.0,75.5379,75.608,75.4057,75.499,93000.0
2014-10-30 12:10:00,97.05,97.09,96.94,97.01,50600.0,75.499,75.5302,75.4135,75.4679,50600.0
2014-10-30 12:20:00,97.02,97.19,97.02,97.17,64900.0,75.4757,75.608,75.4757,75.5924,64900.0
2014-10-30 12:30:00,97.18,97.3,97.05,97.05,142500.0,75.6002,75.6935,75.499,75.499,142500.0
2014-10-30 12:40:00,97.05,97.1,97.01,97.1,39500.0,75.499,75.5379,75.4679,75.5379,39500.0
2014-10-30 12:50:00,97.1,97.12,96.94,96.95,30300.0,75.5379,75.5535,75.4135,75.4212,30300.0
2014-10-30 13:00:00,96.95,97.0,96.94,96.97,42100.0,75.4212,75.4601,75.4135,75.4368,42100.0
2014-10-30 13:10:00,96.98,97.29,96.96,97.13,77400.0,75.4446,75.6857,75.429,75.5613,77400.0
2014-10-30 13:20:00,97.15,97.34,97.14,97.33,70600.0,75.5768,75.7246,75.5691,75.7169,70600.0
2014-10-30 13:30:00,97.31,97.39,97.11,97.39,45700.0,75.7013,75.7635,75.5457,75.7635,45700.0
2014-10-30 13:40:00,97.38,97.49,97.27,97.49,61900.0,75.7558,75.8413,75.6702,75.8413,61900.0
2014-10-30 13:50:00,97.49,97.71,97.48,97.6,108000.0,75.8413,76.0125,75.8336,75.9269,108000.0
2014-10-30 14:00:00,97.6,97.75,97.58,97.69,80400.0,75.9269,76.0436,75.9113,75.9969,80400.0
2014-10-30 14:10:00,97.69,97.8,97.5,97.53,66400.0,75.9969,76.0825,75.8491,75.8725,66400.0
2014-10-30 14:20:00,97.54,97.55,97.41,97.46,61000.0,75.8802,75.888,75.7791,75.818,61000.0
2014-10-30 14:30:00,97.45,97.51,97.37,97.43,93800.0,75.8102,75.8569,75.748,75.7947,93800.0
2014-10-30 14:40:00,97.43,97.52,97.13,97.15,75200.0,75.7947,75.8647,75.5613,75.5768,75200.0
2014-10-30 14:50:00,97.16,97.2,96.9,97.01,127500.0,75.5846,75.6157,75.3823,75.4679,127500.0
2014-10-30 15:00:00,97.0,97.26,97.0,97.17,71900.0,75.4601,75.6624,75.4601,75.5924,71900.0
2014-10-30 15:10:00,97.17,97.33,97.14,97.18,83300.0,75.5924,75.7169,75.5691,75.6002,83300.0
2014-10-30 15:20:00,97.18,97.29,97.08,97.14,79800.0,75.6002,75.6857,75.5224,75.5691,79800.0
2014-10-30 15:30:00,97.15,97.35,97.13,97.3,118500.0,75.5768,75.7324,75.5613,75.6935,118500.0
2014-10-30 15:40:00,97.31,97.45,97.24,97.4,165800.0,75.7013,75.8102,75.6468,75.7713,165800.0
2014-10-30 15:50:00,97.39,97.6,97.38,97.52,282100.0,75.7635,75.9269,75.7558,75.8647,282100.0
2014-10-31 09:30:00,98.78,99.26,98.78,98.95,321200.0,76.8449,77.2183,76.8449,76.9771,321200.0
2014-10-31 09:40:00,98.95,99.0,98.34,98.39,315100.0,76.9771,77.016,76.5026,76.5415,315100.0
2014-10-31 09:50:00,98.39,98.45,98.25,98.29,136800.0,76.5415,76.5882,76.4326,76.4637,136800.0
2014-10-31 10:00:00,98.29,98.3,97.96,98.0,227500.0,76.4637,76.4715,76.207,76.2381,227500.0
2014-10-31 10:10:00,97.99,98.13,97.86,97.98,241400.0,76.2303,76.3392,76.1292,76.2225,241400.0
2014-10-31 10:20:00,97.98,98.22,97.92,98.22,161600.0,76.2225,76.4092,76.1758,76.4092,161600.0
2014-10-31 10:30:00,98.22,98.27,98.05,98.12,75300.0,76.4092,76.4481,76.277,76.3314,75300.0
2014-10-31 10:40:00,98.12,98.29,98.01,98.2,65100.0,76.3314,76.4637,76.2459,76.3937,65100.0
2014-10-31 10:50:00,98.21,98.31,98.1,98.11,77100.0,76.4015,76.4792,76.3159,76.3237,77100.0
2014-10-31 11:00:00,98.11,98.26,98.09,98.17,79600.0,76.3237,76.4403,76.3081,76.3703,79600.0
2014-10-31 11:10:00,98.18,98.21,98.06,98.12,115900.0,76.3781,76.4015,76.2848,76.3314,115900.0
2014-10-31 11:20:00,98.13,98.19,98.06,98.1,110300.0,76.3392,76.3859,76.2848,76.3159,110300.0
2014-10-31 11:30:00,98.11,98.13,98.0,98.02,59300.0,76.3237,76.3392,76.2381,76.2536,59300.0
2014-10-31 11:40:00,98.02,98.1,97.93,97.97,93200.0,76.2536,76.3159,76.1836,76.2147,93200.0
2014-10-31 11:50:00,97.97,97.98,97.81,97.85,66100.0,76.2147,76.2225,76.0903,76.1214,66100.0
2014-10-31 12:00:00,97.85,97.85,97.67,97.69,136300.0,76.1214,76.1214,75.9814,75.9969,136300.0
2014-10-31 12:10:00,97.69,97.83,97.67,97.67,85100.0,75.9969,76.1058,75.9814,75.9814,85100.0
2014-10-31 12:20:00,97.68,97.7,97.61,97.65,83500.0,75.9891,76.0047,75.9347,75.9658,83500.0
2014-10-31 12:30:00,97.66,97.74,97.61,97.61,73300.0,75.9736,76.0358,75.9347,75.9347,73300.0
2014-10-31 12:40:00,97.6,97.81,97.6,97.79,55100.0,75.9269,76.0903,75.9269,76.0747,55100.0
2014-10-31 12:50:00,97.81,98.0,97.81,97.98,63500.0,76.0903,76.2381,76.0903,76.2225,63500.0
2014-10-31 13:00:00,97.98,98.01,97.78,97.86,69000.0,76.2225,76.2459,76.0669,76.1292,69000.0
2014-10-31 13:10:00,97.86,97.89,97.77,97.8,39400.0,76.1292,76.1525,76.0592,76.0825,39400.0
2014-10-31 13:20:00,97.81,97.95,97.81,97.87,47700.0,76.0903,76.1992,76.0903,76.137,47700.0
2014-10-31 13:30:00,97.87,97.89,97.68,97.77,58500.0,76.137,76.1525,75.9891,76.0592,58500.0
2014-10-31 13:40:00,97.77,97.8,97.68,97.74,62600.0,76.0592,76.0825,75.9891,76.0358,62600.0
2014-10-31 13:50:00,97.74,97.74,97.49,97.55,81000.0,76.0358,76.0358,75.8413,75.888,81000.0
2014-10-31 14:00:00,97.54,97.55,97.42,97.45,89200.0,75.8802,75.888,75.7869,75.8102,89200.0
2014-10-31 14:10:00,97.45,97.61,97.43,97.51,105000.0,75.8102,75.9347,75.7947,75.8569,105000.0
2014-10-31 14:20:00,97.5,97.58,97.4,97.45,74400.0,75.8491,75.9113,75.7713,75.8102,74400.0
2014-10-31 14:30:00,97.46,97.51,97.41,97.48,52000.0,75.818,75.8569,75.7791,75.8336,52000.0
2014-10-31 14:40:00,97.48,97.5,97.36,97.37,77100.0,75.8336,75.8491,75.7402,75.748,77100.0
2014-10-31 14:50:00,97.37,97.46,97.36,97.45,92100.0,75.748,75.818,75.7402,75.8102,92100.0
2014-10-31 15:00:00,97.45,97.52,97.4,97.46,88400.0,75.8102,75.8647,75.7713,75.818,88400.0
2014-10-31 15:10:00,97.46,97.52,97.42,97.45,67200.0,75.818,75.8647,75.7869,75.8102,67200.0
2014-10-31 15:20:00,97.45,97.51,97.33,97.45,152800.0,75.8102,75.8569,75.7169,75.8102,152800.0
2014-10-31 15:30:00,97.45,97.48,97.42,97.43,140700.0,75.8102,75.8336,75.7869,75.7947,140700.0
2014-10-31 15:40:00,97.42,97.48,97.39,97.42,292800.0,75.7869,75.8336,75.7635,75.7869,292800.0
2014-10-31 15:50:00,97.43,97.62,97.42,97.5,552100.0,75.7947,75.9425,75.7869,75.8491,552100.0
2014-11-03 09:30:00,96.81,96.83,96.4,96.57,463400.0,75.3123,75.3279,74.9934,75.1256,463400.0
2014-11-03 09:40:00,96.57,96.61,96.18,96.18,266100.0,75.1256,75.1567,74.8222,74.8222,266100.0
2014-11-03 09:50:00,96.18,96.41,96.1,96.18,235000.0,74.8222,75.0012,74.76,74.8222,235000.0
2014-11-03 10:00:00,96.18,96.3,96.02,96.07,202600.0,74.8222,74.9156,74.6978,74.7367,202600.0
2014-11-03 10:10:00,96.06,96.4,96.06,96.16,217400.0,74.7289,74.9934,74.7289,74.8067,217400.0
2014-11-03 10:20:00,96.17,96.22,95.98,96.09,153700.0,74.8145,74.8534,74.6666,74.7522,153700.0
2014-11-03 10:30:00,96.09,96.16,96.02,96.07,189300.0,74.7522,74.8067,74.6978,74.7367,189300.0
2014-11-03 10:40:00,96.07,96.12,95.98,96.03,124800.0,74.7367,74.7756,74.6666,74.7055,124800.0
2014-11-03 10:50:00,96.02,96.21,96.02,96.07,117100.0,74.6978,74.8456,74.6978,74.7367,117100.0
2014-11-03 11:00:00,96.07,96.18,96.04,96.07,143400.0,74.7367,74.8222,74.7133,74.7367,143400.0
2014-11-03 11:10:00,96.07,96.15,96.03,96.03,92800.0,74.7367,74.7989,74.7055,74.7055,92800.0
2014-11-03 11:20:00,96.02,96.07,96.0,96.05,86300.0,74.6978,74.7367,74.6822,74.7211,86300.0
2014-11-03 11:30:00,96.05,96.13,96.02,96.08,110500.0,74.7211,74.7833,74.6978,74.7444,110500.0
2014-11-03 11:40:00,96.08,96.17,96.05,96.13,108400.0,74.7444,74.8145,74.7211,74.7833,108400.0
2014-11-03 11:50:00,96.13,96.17,96.06,96.17,109100.0,74.7833,74.8145,74.7289,74.8145,109100.0
2014-11-03 12:00:00,96.17,96.25,96.15,96.21,82200.0,74.8145,74.8767,74.7989,74.8456,82200.0
2014-11-03 12:10:00,96.2,96.35,96.18,96.34,157100.0,74.8378,74.9545,74.8222,74.9467,157100.0
2014-11-03 12:20:00,96.33,96.39,96.29,96.3,76700.0,74.9389,74.9856,74.9078,74.9156,76700.0
2014-11-03 12:30:00,96.31,96.33,96.21,96.25,115700.0,74.9234,74.9389,74.8456,74.8767,115700.0
2014-11-03 12:40:00,96.25,96.33,96.24,96.29,88000.0,74.8767,74.9389,74.8689,74.9078,88000.0
2014-11-03 12:50:00,96.29,96.37,96.25,96.28,83400.0,74.9078,74.97,74.8767,74.9,83400.0
2014-11-03 13:00:00,96.29,96.3,96.2,96.23,100400.0,74.9078,74.9156,74.8378,74.8611,100400.0
2014-11-03 13:10:00,96.23,96.33,96.21,96.33,61300.0,74.8611,74.9389,74.8456,74.9389,61300.0
2014-11-03 13:20:00,96.33,96.33,96.28,96.31,80500.0,74.9389,74.9389,74.9,74.9234,80500.0
2014-11-03 13:30:00,96.31,96.32,96.2,96.31,149100.0,74.9234,74.9311,74.8378,74.9234,149100.0
2014-11-03 13:40:00,96.29,96.32,96.26,96.28,86000.0,74.9078,74.9311,74.8845,74.9,86000.0
2014-11-03 13:50:00,96.29,96.4,96.27,96.36,101500.0,74.9078,74.9934,74.8922,74.9623,101500.0
2014-11-03 14:00:00,96.37,96.38,96.3,96.33,107000.0,74.97,74.9778,74.9156,74.9389,107000.0
2014-11-03 14:10:00,96.32,96.33,96.2,96.29,90300.0,74.9311,74.9389,74.8378,74.9078,90300.0
2014-11-03 14:20:00,96.28,96.31,96.22,96.25,116300.0,74.9,74.9234,74.8534,74.8767,116300.0
2014-11-03 14:30:00,96.25,96.29,96.15,96.26,89000.0,74.8767,74.9078,74.7989,74.8845,89000.0
2014-11-03 14:40:00,96.27,96.32,96.19,96.26,130900.0,74.8922,74.9311,74.83,74.8845,130900.0
2014-11-03 14:50:00,96.26,96.28,96.19,96.23,136800.0,74.8845,74.9,74.83,74.8611,136800.0
2014-11-03 15:00:00,96.23,96.29,96.18,96.21,139400.0,74.8611,74.9078,74.8222,74.8456,139400.0
2014-11-03 15:10:00,96.2,96.28,96.18,96.18,230800.0,74.8378,74.9,74.8222,74.8222,230800.0
2014-11-03 15:20:00,96.18,96.2,96.03,96.05,163500.0,74.8222,74.8378,74.7055,74.7211,163500.0
2014-11-03 15:30:00,96.04,96.07,95.98,96.07,326000.0,74.7133,74.7367,74.6666,74.7367,326000.0
2014-11-03 15:40:00,96.07,96.23,96.07,96.16,326500.0,74.7367,74.8611,74.7367,74.8067,326500.0
2014-11-03 15:50:00,96.15,96.25,96.07,96.09,814200.0,74.7989,74.8767,74.7367,74.7522,814200.0
2014-11-04 09:30:00,96.06,96.17,95.58,95.81,268600.0,74.7289,74.8145,74.3555,74.5344,268600.0
2014-11-04 09:40:00,95.84,95.87,95.68,95.84,150300.0,74.5577,74.5811,74.4333,74.5577,150300.0
2014-11-04 09:50:00,95.85,95.97,95.78,95.93,125900.0,74.5655,74.6589,74.5111,74.6277,125900.0
2014-11-04 10:00:00,95.92,96.14,95.89,96.04,145100.0,74.62,74.7911,74.5966,74.7133,145100.0
2014-11-04 10:10:00,96.05,96.1,95.83,95.89,112700.0,74.7211,74.76,74.55,74.5966,112700.0
2014-11-04 10:20:00,95.87,96.13,95.85,95.98,82600.0,74.5811,74.7833,74.5655,74.6666,82600.0
2014-11-04 10:30:00,95.96,96.0,95.7,95.75,184600.0,74.6511,74.6822,74.4488,74.4877,184600.0
2014-11-04 10:40:00,95.71,95.74,95.64,95.64,144500.0,74.4566,74.4799,74.4021,74.4021,144500.0
2014-11-04 10:50:00,95.63,95.64,95.33,95.37,178600.0,74.3944,74.4021,74.161,74.1921,178600.0
2014-11-04 11:00:00,95.38,95.4,95.2,95.21,173000.0,74.1999,74.2154,74.0599,74.0676,173000.0
2014-11-04 11:10:00,95.2,95.48,95.19,95.48,77800.0,74.0599,74.2777,74.0521,74.2777,77800.0
2014-11-04 11:20:00,95.47,95.53,95.35,95.42,123800.0,74.2699,74.3166,74.1765,74.231,123800.0
2014-11-04 11:30:00,95.43,95.53,95.41,95.48,95300.0,74.2388,74.3166,74.2232,74.2777,95300.0
2014-11-04 11:40:00,95.48,95.49,95.22,95.31,115700.0,74.2777,74.2855,74.0754,74.1454,115700.0
2014-11-04 11:50:00,95.31,95.36,95.23,95.36,64100.0,74.1454,74.1843,74.0832,74.1843,64100.0
2014-11-04 12:00:00,95.36,95.55,95.34,95.53,76300.0,74.1843,74.3321,74.1688,74.3166,76300.0
2014-11-04 12:10:00,95.53,95.66,95.51,95.63,61100.0,74.3166,74.4177,74.301,74.3944,61100.0
2014-11-04 12:20:00,95.63,95.74,95.59,95.67,69000.0,74.3944,74.4799,74.3632,74.4255,69000.0
2014-11-04 12:30:00,95.67,95.75,95.65,95.75,106100.0,74.4255,74.4877,74.4099,74.4877,106100.0
2014-11-04 12:40:00,95.75,95.89,95.73,95.84,72000.0,74.4877,74.5966,74.4722,74.5577,72000.0
2014-11-04 12:50:00,95.82,95.91,95.82,95.89,37900.0,74.5422,74.6122,74.5422,74.5966,37900.0
2014-11-04 13:00:00,95.89,95.91,95.81,95.88,51400.0,74.5966,74.6122,74.5344,74.5889,51400.0
2014-11-04 13:10:00,95.89,95.93,95.86,95.89,43000.0,74.5966,74.6277,74.5733,74.5966,43000.0
2014-11-04 13:20:00,95.89,95.93,95.81,95.89,61300.0,74.5966,74.6277,74.5344,74.5966,61300.0
2014-11-04 13:30:00,95.89,95.92,95.84,95.86,50800.0,74.5966,74.62,74.5577,74.5733,50800.0
2014-11-04 13:40:00,95.86,95.95,95.84,95.95,88200.0,74.5733,74.6433,74.5577,74.6433,88200.0
2014-11-04 13:50:00,95.95,96.01,95.95,95.96,132100.0,74.6433,74.69,74.6433,74.6511,132100.0
2014-11-04 14:00:00,95.97,96.08,95.97,96.02,72100.0,74.6589,74.7444,74.6589,74.6978,72100.0
2014-11-04 14:10:00,96.02,96.06,95.98,96.0,59400.0,74.6978,74.7289,74.6666,74.6822,59400.0
2014-11-04 14:20:00,96.0,96.03,95.84,95.84,88600.0,74.6822,74.7055,74.5577,74.5577,88600.0
2014-11-04 14:30:00,95.83,95.94,95.82,95.91,66100.0,74.55,74.6355,74.5422,74.6122,66100.0
2014-11-04 14:40:00,95.92,96.05,95.89,96.01,91700.0,74.62,74.7211,74.5966,74.69,91700.0
2014-11-04 14:50:00,96.0,96.12,95.96,96.09,119300.0,74.6822,74.7756,74.6511,74.7522,119300.0
2014-11-04 15:00:00,96.09,96.12,95.99,96.06,112300.0,74.7522,74.7756,74.6744,74.7289,112300.0
2014-11-04 15:10:00,96.06,96.07,95.92,95.96,113700.0,74.7289,74.7367,74.62,74.6511,113700.0
2014-11-04 15:20:00,95.97,96.13,95.92,95.96,102300.0,74.6589,74.7833,74.62,74.6511,102300.0
2014-11-04 15:30:00,95.96,96.02,95.89,95.9,144700.0,74.6511,74.6978,74.5966,74.6044,144700.0
2014-11-04 15:40:00,95.9,96.09,95.85,96.06,207200.0,74.6044,74.7522,74.5655,74.7289,207200.0
2014-11-04 15:50:00,96.07,96.18,95.96,95.97,401200.0,74.7367,74.8222,74.6511,74.6589,401200.0
2014-11-05 09:30:00,96.59,96.85,96.24,96.39,260700.0,75.1412,75.3435,74.8689,74.9856,260700.0
2014-11-05 09:40:00,96.38,96.4,95.68,95.72,200800.0,74.9778,74.9934,74.4333,74.4644,200800.0
2014-11-05 09:50:00,95.72,95.97,95.7,95.72,103800.0,74.4644,74.6589,74.4488,74.4644,103800.0
2014-11-05 10:00:00,95.73,95.92,95.58,95.92,86300.0,74.4722,74.62,74.3555,74.62,86300.0
2014-11-05 10:10:00,95.92,96.61,95.58,95.63,153600.0,74.62,75.1567,74.3555,74.3944,153600.0
2014-11-05 10:20:00,95.62,95.64,95.34,95.45,199400.0,74.3866,74.4021,74.1688,74.2543,199400.0
2014-11-05 10:30:00,95.44,95.44,95.22,95.22,176200.0,74.2466,74.2466,74.0754,74.0754,176200.0
2014-11-05 10:40:00,95.23,95.33,95.17,95.2,93900.0,74.0832,74.161,74.0365,74.0599,93900.0
2014-11-05 10:50:00,95.2,95.36,95.15,95.35,86100.0,74.0599,74.1843,74.021,74.1765,86100.0
2014-11-05 11:00:00,95.36,95.61,95.36,95.61,109100.0,74.1843,74.3788,74.1843,74.3788,109100.0
2014-11-05 11:10:00,95.61,95.72,95.54,95.55,77100.0,74.3788,74.4644,74.3244,74.3321,77100.0
2014-11-05 11:20:00,95.55,95.64,95.51,95.55,76900.0,74.3321,74.4021,74.301,74.3321,76900.0
2014-11-05 11:30:00,95.55,95.67,95.53,95.61,88300.0,74.3321,74.4255,74.3166,74.3788,88300.0
2014-11-05 11:40:00,95.61,95.72,95.61,95.62,121500.0,74.3788,74.4644,74.3788,74.3866,121500.0
2014-11-05 11:50:00,95.63,95.65,95.57,95.64,67400.0,74.3944,74.4099,74.3477,74.4021,67400.0
2014-11-05 12:00:00,95.63,95.89,95.63,95.88,79700.0,74.3944,74.5966,74.3944,74.5889,79700.0
2014-11-05 12:10:00,95.87,95.9,95.8,95.9,68700.0,74.5811,74.6044,74.5266,74.6044,68700.0
2014-11-05 12:20:00,95.89,95.9,95.83,95.88,38500.0,74.5966,74.6044,74.55,74.5889,38500.0
2014-11-05 12:30:00,95.88,95.9,95.8,95.85,50300.0,74.5889,74.6044,74.5266,74.5655,50300.0
2014-11-05 12:40:00,95.84,95.88,95.72,95.73,94600.0,74.5577,74.5889,74.4644,74.4722,94600.0
2014-11-05 12:50:00,95.73,95.81,95.73,95.76,79300.0,74.4722,74.5344,74.4722,74.4955,79300.0
2014-11-05 13:00:00,95.75,95.81,95.73,95.75,61700.0,74.4877,74.5344,74.4722,74.4877,61700.0
2014-11-05 13:10:00,95.76,95.79,95.65,95.67,70100.0,74.4955,74.5188,74.4099,74.4255,70100.0
2014-11-05 13:20:00,95.67,95.68,95.61,95.67,53200.0,74.4255,74.4333,74.3788,74.4255,53200.0
2014-11-05 13:30:00,95.67,95.69,95.44,95.45,61000.0,74.4255,74.441,74.2466,74.2543,61000.0
2014-11-05 13:40:00,95.45,95.53,95.41,95.53,45200.0,74.2543,74.3166,74.2232,74.3166,45200.0
2014-11-05 13:50:00,95.54,95.7,95.51,95.63,52300.0,74.3244,74.4488,74.301,74.3944,52300.0
2014-11-05 14:00:00,95.63,95.77,95.62,95.74,52700.0,74.3944,74.5033,74.3866,74.4799,52700.0
2014-11-05 14:10:00,95.74,95.85,95.73,95.78,86200.0,74.4799,74.5655,74.4722,74.5111,86200.0
2014-11-05 14:20:00,95.8,95.82,95.73,95.75,109600.0,74.5266,74.5422,74.4722,74.4877,109600.0
2014-11-05 14:30:00,95.74,95.87,95.71,95.87,73600.0,74.4799,74.5811,74.4566,74.5811,73600.0
2014-11-05 14:40:00,95.87,95.88,95.77,95.81,68600.0,74.5811,74.5889,74.5033,74.5344,68600.0
2014-11-05 14:50:00,95.81,95.92,95.8,95.88,72300.0,74.5344,74.62,74.5266,74.5889,72300.0
2014-11-05 15:00:00,95.89,95.89,95.79,95.8,135100.0,74.5966,74.5966,74.5188,74.5266,135100.0
2014-11-05 15:10:00,95.81,95.85,95.77,95.82,86400.0,74.5344,74.5655,74.5033,74.5422,86400.0
2014-11-05 15:20:00,95.82,95.84,95.64,95.66,145600.0,74.5422,74.5577,74.4021,74.4177,145600.0
2014-11-05 15:30:00,95.67,95.73,95.61,95.7,123300.0,74.4255,74.4722,74.3788,74.4488,123300.0
2014-11-05 15:40:00,95.7,95.87,95.7,95.86,157000.0,74.4488,74.5811,74.4488,74.5733,157000.0
2014-11-05 15:50:00,95.86,95.93,95.72,95.74,429900.0,74.5733,74.6277,74.4644,74.4799,429900.0
2014-11-06 09:30:00,96.35,96.45,96.01,96.29,135400.0,74.9545,75.0323,74.69,74.9078,135400.0
2014-11-06 09:40:00,96.29,96.49,96.25,96.43,71800.0,74.9078,75.0634,74.8767,75.0167,71800.0
2014-11-06 09:50:00,96.43,96.44,96.25,96.39,53200.0,75.0167,75.0245,74.8767,74.9856,53200.0
2014-11-06 10:00:00,96.39,96.43,96.22,96.43,83300.0,74.9856,75.0167,74.8534,75.0167,83300.0
2014-11-06 10:10:00,96.44,96.56,96.25,96.48,111500.0,75.0245,75.1178,74.8767,75.0556,111500.0
2014-11-06 10:20:00,96.48,96.59,96.42,96.56,73000.0,75.0556,75.1412,75.0089,75.1178,73000.0
2014-11-06 10:30:00,96.55,96.65,96.35,96.6,88900.0,75.1101,75.1879,74.9545,75.149,88900.0
2014-11-06 10:40:00,96.58,96.74,96.55,96.69,53900.0,75.1334,75.2579,75.1101,75.219,53900.0
2014-11-06 10:50:00,96.67,96.82,96.63,96.66,126600.0,75.2034,75.3201,75.1723,75.1956,126600.0
2014-11-06 11:00:00,96.66,96.89,96.6,96.89,81800.0,75.1956,75.3746,75.149,75.3746,81800.0
2014-11-06 11:10:00,96.89,97.05,96.83,97.0,87300.0,75.3746,75.499,75.3279,75.4601,87300.0
2014-11-06 11:20:00,97.01,97.21,97.0,97.16,116100.0,75.4679,75.6235,75.4601,75.5846,116100.0
2014-11-06 11:30:00,97.16,97.3,97.15,97.16,91900.0,75.5846,75.6935,75.5768,75.5846,91900.0
2014-11-06 11:40:00,97.17,97.19,97.07,97.07,68900.0,75.5924,75.608,75.5146,75.5146,68900.0
2014-11-06 11:50:00,97.07,97.09,96.93,97.09,47700.0,75.5146,75.5302,75.4057,75.5302,47700.0
2014-11-06 12:00:00,97.08,97.19,97.05,97.09,51800.0,75.5224,75.608,75.499,75.5302,51800.0
2014-11-06 12:10:00,97.08,97.24,97.07,97.2,19100.0,75.5224,75.6468,75.5146,75.6157,19100.0
2014-11-06 12:20:00,97.2,97.21,97.11,97.12,26200.0,75.6157,75.6235,75.5457,75.5535,26200.0
2014-11-06 12:30:00,97.12,97.18,97.09,97.12,23600.0,75.5535,75.6002,75.5302,75.5535,23600.0
2014-11-06 12:40:00,97.11,97.22,97.07,97.19,20900.0,75.5457,75.6313,75.5146,75.608,20900.0
2014-11-06 12:50:00,97.21,97.21,97.1,97.16,31300.0,75.6235,75.6235,75.5379,75.5846,31300.0
2014-11-06 13:00:00,97.17,97.22,97.11,97.15,46300.0,75.5924,75.6313,75.5457,75.5768,46300.0
2014-11-06 13:10:00,97.15,97.17,97.09,97.1,37700.0,75.5768,75.5924,75.5302,75.5379,37700.0
2014-11-06 13:20:00,97.1,97.33,97.09,97.33,27900.0,75.5379,75.7169,75.5302,75.7169,27900.0
2014-11-06 13:30:00,97.32,97.41,97.31,97.41,37100.0,75.7091,75.7791,75.7013,75.7791,37100.0
2014-11-06 13:40:00,97.41,97.42,97.31,97.34,32100.0,75.7791,75.7869,75.7013,75.7246,32100.0
2014-11-06 13:50:00,97.33,97.47,97.33,97.43,64000.0,75.7169,75.8258,75.7169,75.7947,64000.0
2014-11-06 14:00:00,97.43,97.44,97.36,97.4,41700.0,75.7947,75.8024,75.7402,75.7713,41700.0
2014-11-06 14:10:00,97.41,97.42,97.26,97.26,49300.0,75.7791,75.7869,75.6624,75.6624,49300.0
2014-11-06 14:20:00,97.27,97.37,97.25,97.27,49400.0,75.6702,75.748,75.6546,75.6702,49400.0
2014-11-06 14:30:00,97.27,97.3,97.09,97.15,79300.0,75.6702,75.6935,75.5302,75.5768,79300.0
2014-11-06 14:40:00,97.15,97.33,97.15,97.31,75900.0,75.5768,75.7169,75.5768,75.7013,75900.0
2014-11-06 14:50:00,97.3,97.37,97.27,97.34,57500.0,75.6935,75.748,75.6702,75.7246,57500.0
2014-11-06 15:00:00,97.34,97.34,97.2,97.25,92600.0,75.7246,75.7246,75.6157,75.6546,92600.0
2014-11-06 15:10:00,97.26,97.26,97.11,97.18,92400.0,75.6624,75.6624,75.5457,75.6002,92400.0
2014-11-06 15:20:00,97.18,97.3,97.15,97.29,69400.0,75.6002,75.6935,75.5768,75.6857,69400.0
2014-11-06 15:30:00,97.28,97.35,97.25,97.35,80700.0,75.678,75.7324,75.6546,75.7324,80700.0
2014-11-06 15:40:00,97.34,97.5,97.31,97.5,172800.0,75.7246,75.8491,75.7013,75.8491,172800.0
2014-11-06 15:50:00,97.51,97.51,97.27,97.29,414700.0,75.8569,75.8569,75.6702,75.6857,414700.0
2014-11-07 09:30:00,97.2,97.35,97.01,97.32,176700.0,75.6157,75.7324,75.4679,75.7091,176700.0
2014-11-07 09:40:00,97.31,97.33,97.09,97.25,42500.0,75.7013,75.7169,75.5302,75.6546,42500.0
2014-11-07 09:50:00,97.28,97.39,97.24,97.27,108000.0,75.678,75.7635,75.6468,75.6702,108000.0
2014-11-07 10:00:00,97.29,97.29,97.1,97.27,111500.0,75.6857,75.6857,75.5379,75.6702,111500.0
2014-11-07 10:10:00,97.27,97.3,97.05,97.06,72100.0,75.6702,75.6935,75.499,75.5068,72100.0
2014-11-07 10:20:00,97.07,97.09,96.85,96.88,174600.0,75.5146,75.5302,75.3435,75.3668,174600.0
2014-11-07 10:30:00,96.88,96.89,96.69,96.78,159400.0,75.3668,75.3746,75.219,75.289,159400.0
2014-11-07 10:40:00,96.78,96.92,96.73,96.9,50900.0,75.289,75.3979,75.2501,75.3823,50900.0
2014-11-07 10:50:00,96.89,97.01,96.82,96.97,104200.0,75.3746,75.4679,75.3201,75.4368,104200.0
2014-11-07 11:00:00,96.98,97.02,96.93,96.99,61100.0,75.4446,75.4757,75.4057,75.4524,61100.0
2014-11-07 11:10:00,96.99,97.22,96.97,97.22,66100.0,75.4524,75.6313,75.4368,75.6313,66100.0
2014-11-07 11:20:00,97.22,97.43,97.18,97.42,46300.0,75.6313,75.7947,75.6002,75.7869,46300.0
2014-11-07 11:30:00,97.42,97.42,97.28,97.31,91400.0,75.7869,75.7869,75.678,75.7013,91400.0
2014-11-07 11:40:00,97.33,97.34,97.19,97.28,29200.0,75.7169,75.7246,75.608,75.678,29200.0
2014-11-07 11:50:00,97.27,97.42,97.24,97.32,30300.0,75.6702,75.7869,75.6468,75.7091,30300.0
2014-11-07 12:00:00,97.34,97.34,97.25,97.26,29200.0,75.7246,75.7246,75.6546,75.6624,29200.0
2014-11-07 12:10:00,97.25,97.35,97.25,97.35,23300.0,75.6546,75.7324,75.6546,75.7324,23300.0
2014-11-07 12:20:00,97.36,97.48,97.36,97.44,37000.0,75.7402,75.8336,75.7402,75.8024,37000.0
2014-11-07 12:30:00,97.44,97.5,97.4,97.48,35900.0,75.8024,75.8491,75.7713,75.8336,35900.0
2014-11-07 12:40:00,97.49,97.51,97.41,97.45,31300.0,75.8413,75.8569,75.7791,75.8102,31300.0
2014-11-07 12:50:00,97.47,97.47,97.4,97.46,16000.0,75.8258,75.8258,75.7713,75.818,16000.0
2014-11-07 13:00:00,97.46,97.58,97.44,97.54,61500.0,75.818,75.9113,75.8024,75.8802,61500.0
2014-11-07 13:10:00,97.53,97.57,97.49,97.57,31800.0,75.8725,75.9036,75.8413,75.9036,31800.0
2014-11-07 13:20:00,97.55,97.62,97.54,97.56,25400.0,75.888,75.9425,75.8802,75.8958,25400.0
2014-11-07 13:30:00,97.56,97.67,97.56,97.63,48400.0,75.8958,75.9814,75.8958,75.9502,48400.0
2014-11-07 13:40:00,97.63,97.75,97.63,97.72,34800.0,75.9502,76.0436,75.9502,76.0203,34800.0
2014-11-07 13:50:00,97.73,97.75,97.61,97.64,32100.0,76.028,76.0436,75.9347,75.958,32100.0
2014-11-07 14:00:00,97.65,97.7,97.62,97.64,36900.0,75.9658,76.0047,75.9425,75.958,36900.0
2014-11-07 14:10:00,97.65,97.67,97.59,97.66,41100.0,75.9658,75.9814,75.9191,75.9736,41100.0
2014-11-07 14:20:00,97.65,97.66,97.49,97.55,42300.0,75.9658,75.9736,75.8413,75.888,42300.0
2014-11-07 14:30:00,97.55,97.6,97.48,97.54,57200.0,75.888,75.9269,75.8336,75.8802,57200.0
2014-11-07 14:40:00,97.54,97.59,97.51,97.54,55000.0,75.8802,75.9191,75.8569,75.8802,55000.0
2014-11-07 14:50:00,97.54,97.59,97.47,97.47,49100.0,75.8802,75.9191,75.8258,75.8258,49100.0
2014-11-07 15:00:00,97.49,97.61,97.48,97.61,63300.0,75.8413,75.9347,75.8336,75.9347,63300.0
2014-11-07 15:10:00,97.61,97.61,97.43,97.49,54900.0,75.9347,75.9347,75.7947,75.8413,54900.0
2014-11-07 15:20:00,97.49,97.5,97.37,97.37,46100.0,75.8413,75.8491,75.748,75.748,46100.0
2014-11-07 15:30:00,97.37,97.45,97.34,97.41,61800.0,75.748,75.8102,75.7246,75.7791,61800.0
2014-11-07 15:40:00,97.41,97.6,97.41,97.55,102200.0,75.7791,75.9269,75.7791,75.888,102200.0
2014-11-07 15:50:00,97.55,97.66,97.5,97.64,195900.0,75.888,75.9736,75.8491,75.958,195900.0
2014-11-10 09:30:00,97.64,97.75,97.15,97.27,174700.0,75.958,76.0436,75.5768,75.6702,174700.0
2014-11-10 09:40:00,97.28,97.29,97.16,97.22,52200.0,75.678,75.6857,75.5846,75.6313,52200.0
2014-11-10 09:50:00,97.21,97.25,97.0,97.19,119500.0,75.6235,75.6546,75.4601,75.608,119500.0
2014-11-10 10:00:00,97.19,97.52,97.14,97.47,104400.0,75.608,75.8647,75.5691,75.8258,104400.0
2014-11-10 10:10:00,97.47,97.52,97.39,97.47,63400.0,75.8258,75.8647,75.7635,75.8258,63400.0
2014-11-10 10:20:00,97.46,97.47,97.24,97.25,62000.0,75.818,75.8258,75.6468,75.6546,62000.0
2014-11-10 10:30:00,97.27,97.29,97.2,97.26,77400.0,75.6702,75.6857,75.6157,75.6624,77400.0
2014-11-10 10:40:00,97.26,97.62,97.26,97.58,65700.0,75.6624,75.9425,75.6624,75.9113,65700.0
2014-11-10 10:50:00,97.58,97.69,97.49,97.6,74300.0,75.9113,75.9969,75.8413,75.9269,74300.0
2014-11-10 11:00:00,97.61,97.61,97.44,97.46,54700.0,75.9347,75.9347,75.8024,75.818,54700.0
2014-11-10 11:10:00,97.46,97.46,97.34,97.37,49100.0,75.818,75.818,75.7246,75.748,49100.0
2014-11-10 11:20:00,97.38,97.46,97.35,97.41,53200.0,75.7558,75.818,75.7324,75.7791,53200.0
2014-11-10 11:30:00,97.42,97.54,97.41,97.54,70300.0,75.7869,75.8802,75.7791,75.8802,70300.0
2014-11-10 11:40:00,97.52,97.6,97.5,97.56,49700.0,75.8647,75.9269,75.8491,75.8958,49700.0
2014-11-10 11:50:00,97.55,97.66,97.53,97.56,48000.0,75.888,75.9736,75.8725,75.8958,48000.0
2014-11-10 12:00:00,97.56,97.69,97.56,97.65,27100.0,75.8958,75.9969,75.8958,75.9658,27100.0
2014-11-10 12:10:00,97.66,97.69,97.58,97.58,61500.0,75.9736,75.9969,75.9113,75.9113,61500.0
2014-11-10 12:20:00,97.59,97.63,97.47,97.5,36900.0,75.9191,75.9502,75.8258,75.8491,36900.0
2014-11-10 12:30:00,97.5,97.54,97.44,97.46,31100.0,75.8491,75.8802,75.8024,75.818,31100.0
2014-11-10 12:40:00,97.45,97.53,97.45,97.5,42100.0,75.8102,75.8725,75.8102,75.8491,42100.0
2014-11-10 12:50:00,97.49,97.52,97.44,97.46,20600.0,75.8413,75.8647,75.8024,75.818,20600.0
2014-11-10 13:00:00,97.47,97.53,97.43,97.51,41500.0,75.8258,75.8725,75.7947,75.8569,41500.0
2014-11-10 13:10:00,97.53,97.69,97.53,97.67,54000.0,75.8725,75.9969,75.8725,75.9814,54000.0
2014-11-10 13:20:00,97.68,97.74,97.62,97.63,112900.0,75.9891,76.0358,75.9425,75.9502,112900.0
2014-11-10 13:30:00,97.64,97.68,97.58,97.67,46700.0,75.958,75.9891,75.9113,75.9814,46700.0
2014-11-10 13:40:00,97.68,97.69,97.63,97.65,21900.0,75.9891,75.9969,75.9502,75.9658,21900.0
2014-11-10 13:50:00,97.65,97.68,97.64,97.68,29100.0,75.9658,75.9891,75.958,75.9891,29100.0
2014-11-10 14:00:00,97.68,97.81,97.66,97.81,29800.0,75.9891,76.0903,75.9736,76.0903,29800.0
2014-11-10 14:10:00,97.81,97.92,97.79,97.8,53100.0,76.0903,76.1758,76.0747,76.0825,53100.0
2014-11-10 14:20:00,97.78,97.89,97.77,97.88,29900.0,76.0669,76.1525,76.0592,76.1447,29900.0
2014-11-10 14:30:00,97.88,97.88,97.77,97.84,50300.0,76.1447,76.1447,76.0592,76.1136,50300.0
2014-11-10 14:40:00,97.83,97.88,97.81,97.87,31800.0,76.1058,76.1447,76.0903,76.137,31800.0
2014-11-10 14:50:00,97.88,97.98,97.85,97.92,50200.0,76.1447,76.2225,76.1214,76.1758,50200.0
2014-11-10 15:00:00,97.92,97.96,97.9,97.92,44600.0,76.1758,76.207,76.1603,76.1758,44600.0
2014-11-10 15:10:00,97.91,97.92,97.84,97.87,72700.0,76.1681,76.1758,76.1136,76.137,72700.0
2014-11-10 15:20:00,97.87,97.99,97.83,97.97,125900.0,76.137,76.2303,76.1058,76.2147,125900.0
2014-11-10 15:30:00,97.97,98.0,97.93,97.95,130900.0,76.2147,76.2381,76.1836,76.1992,130900.0
2014-11-10 15:40:00,97.96,98.12,97.95,98.06,176200.0,76.207,76.3314,76.1992,76.2848,176200.0
2014-11-10 15:50:00,98.07,98.17,98.04,98.16,341200.0,76.2925,76.3703,76.2692,76.3626,341200.0
2014-11-11 09:30:00,98.46,98.75,98.3,98.65,250800.0,76.5959,76.8215,76.4715,76.7437,250800.0
2014-11-11 09:40:00,98.65,98.71,98.26,98.31,120800.0,76.7437,76.7904,76.4403,76.4792,120800.0
2014-11-11 09:50:00,98.34,98.52,98.32,98.35,94200.0,76.5026,76.6426,76.487,76.5104,94200.0
2014-11-11 10:00:00,98.36,98.45,98.33,98.39,65000.0,76.5181,76.5882,76.4948,76.5415,65000.0
2014-11-11 10:10:00,98.38,98.38,98.24,98.35,132400.0,76.5337,76.5337,76.4248,76.5104,132400.0
2014-11-11 10:20:00,98.35,98.51,98.32,98.47,85300.0,76.5104,76.6348,76.487,76.6037,85300.0
2014-11-11 10:30:00,98.49,98.51,98.41,98.41,50200.0,76.6193,76.6348,76.557,76.557,50200.0
2014-11-11 10:40:00,98.42,98.52,98.41,98.45,68400.0,76.5648,76.6426,76.557,76.5882,68400.0
2014-11-11 10:50:00,98.44,98.47,98.3,98.34,69500.0,76.5804,76.6037,76.4715,76.5026,69500.0
2014-11-11 11:00:00,98.34,98.34,98.19,98.31,65600.0,76.5026,76.5026,76.3859,76.4792,65600.0
2014-11-11 11:10:00,98.31,98.37,98.29,98.34,66700.0,76.4792,76.5259,76.4637,76.5026,66700.0
2014-11-11 11:20:00,98.34,98.41,98.3,98.31,58600.0,76.5026,76.557,76.4715,76.4792,58600.0
2014-11-11 11:30:00,98.31,98.33,98.19,98.28,64200.0,76.4792,76.4948,76.3859,76.4559,64200.0
2014-11-11 11:40:00,98.27,98.37,98.24,98.37,53800.0,76.4481,76.5259,76.4248,76.5259,53800.0
2014-11-11 11:50:00,98.37,98.37,98.25,98.29,76500.0,76.5259,76.5259,76.4326,76.4637,76500.0
2014-11-11 12:00:00,98.29,98.45,98.28,98.29,121800.0,76.4637,76.5882,76.4559,76.4637,121800.0
2014-11-11 12:10:00,98.26,98.34,98.25,98.32,62500.0,76.4403,76.5026,76.4326,76.487,62500.0
2014-11-11 12:20:00,98.33,98.38,98.19,98.19,64500.0,76.4948,76.5337,76.3859,76.3859,64500.0
2014-11-11 12:30:00,98.2,98.21,98.09,98.13,50300.0,76.3937,76.4015,76.3081,76.3392,50300.0
2014-11-11 12:40:00,98.14,98.14,98.04,98.05,38200.0,76.347,76.347,76.2692,76.277,38200.0
2014-11-11 12:50:00,98.04,98.09,98.01,98.02,39400.0,76.2692,76.3081,76.2459,76.2536,39400.0
2014-11-11 13:00:00,98.02,98.11,98.01,98.09,24900.0,76.2536,76.3237,76.2459,76.3081,24900.0
2014-11-11 13:10:00,98.11,98.2,98.11,98.18,36100.0,76.3237,76.3937,76.3237,76.3781,36100.0
2014-11-11 13:20:00,98.17,98.2,98.08,98.2,38100.0,76.3703,76.3937,76.3003,76.3937,38100.0
2014-11-11 13:30:00,98.2,98.26,98.14,98.26,38700.0,76.3937,76.4403,76.347,76.4403,38700.0
2014-11-11 13:40:00,98.26,98.31,98.18,98.25,49000.0,76.4403,76.4792,76.3781,76.4326,49000.0
2014-11-11 13:50:00,98.25,98.28,98.2,98.21,60900.0,76.4326,76.4559,76.3937,76.4015,60900.0
2014-11-11 14:00:00,98.22,98.23,98.18,98.22,40200.0,76.4092,76.417,76.3781,76.4092,40200.0
2014-11-11 14:10:00,98.21,98.22,98.11,98.17,41900.0,76.4015,76.4092,76.3237,76.3703,41900.0
2014-11-11 14:20:00,98.18,98.21,98.08,98.13,36100.0,76.3781,76.4015,76.3003,76.3392,36100.0
2014-11-11 14:30:00,98.12,98.18,98.01,98.03,22400.0,76.3314,76.3781,76.2459,76.2614,22400.0
2014-11-11 14:40:00,98.02,98.04,97.98,97.99,36100.0,76.2536,76.2692,76.2225,76.2303,36100.0
2014-11-11 14:50:00,97.99,98.0,97.91,97.94,57900.0,76.2303,76.2381,76.1681,76.1914,57900.0
2014-11-11 15:00:00,97.93,98.04,97.88,98.04,79800.0,76.1836,76.2692,76.1447,76.2692,79800.0
2014-11-11 15:10:00,98.04,98.12,97.98,98.07,64900.0,76.2692,76.3314,76.2225,76.2925,64900.0
2014-11-11 15:20:00,98.06,98.07,97.98,98.06,90900.0,76.2848,76.2925,76.2225,76.2848,90900.0
2014-11-11 15:30:00,98.06,98.17,98.04,98.14,76800.0,76.2848,76.3703,76.2692,76.347,76800.0
2014-11-11 15:40:00,98.14,98.2,98.12,98.18,141600.0,76.347,76.3937,76.3314,76.3781,141600.0
2014-11-11 15:50:00,98.18,98.2,98.08,98.15,341800.0,76.3781,76.3937,76.3003,76.3548,341800.0
2014-11-12 09:30:00,98.3,98.53,98.22,98.5,185800.0,76.4715,76.6504,76.4092,76.6271,185800.0
2014-11-12 09:40:00,98.5,98.52,98.37,98.47,102300.0,76.6271,76.6426,76.5259,76.6037,102300.0
2014-11-12 09:50:00,98.45,98.51,98.11,98.19,69600.0,76.5882,76.6348,76.3237,76.3859,69600.0
2014-11-12 10:00:00,98.17,98.3,98.11,98.13,83400.0,76.3703,76.4715,76.3237,76.3392,83400.0
2014-11-12 10:10:00,98.13,98.19,98.04,98.05,79300.0,76.3392,76.3859,76.2692,76.277,79300.0
2014-11-12 10:20:00,98.06,98.07,97.89,97.89,46900.0,76.2848,76.2925,76.1525,76.1525,46900.0
2014-11-12 10:30:00,97.9,97.96,97.86,97.88,38500.0,76.1603,76.207,76.1292,76.1447,38500.0
2014-11-12 10:40:00,97.87,97.89,97.73,97.73,69100.0,76.137,76.1525,76.028,76.028,69100.0
2014-11-12 10:50:00,97.73,97.79,97.61,97.63,78700.0,76.028,76.0747,75.9347,75.9502,78700.0
2014-11-12 11:00:00,97.64,97.96,97.63,97.94,78200.0,75.958,76.207,75.9502,76.1914,78200.0
2014-11-12 11:10:00,97.93,97.97,97.74,97.76,120400.0,76.1836,76.2147,76.0358,76.0514,120400.0
2014-11-12 11:20:00,97.76,97.89,97.75,97.75,125500.0,76.0514,76.1525,76.0436,76.0436,125500.0
2014-11-12 11:30:00,97.76,97.85,97.74,97.78,150700.0,76.0514,76.1214,76.0358,76.0669,150700.0
2014-11-12 11:40:00,97.77,97.85,97.74,97.77,134400.0,76.0592,76.1214,76.0358,76.0592,134400.0
2014-11-12 11:50:00,97.77,97.82,97.73,97.76,103200.0,76.0592,76.0981,76.028,76.0514,103200.0
2014-11-12 12:00:00,97.77,97.82,97.7,97.77,187000.0,76.0592,76.0981,76.0047,76.0592,187000.0
2014-11-12 12:10:00,97.77,97.83,97.73,97.81,93800.0,76.0592,76.1058,76.028,76.0903,93800.0
2014-11-12 12:20:00,97.81,97.86,97.7,97.84,113600.0,76.0903,76.1292,76.0047,76.1136,113600.0
2014-11-12 12:30:00,97.84,97.9,97.78,97.88,71900.0,76.1136,76.1603,76.0669,76.1447,71900.0
2014-11-12 12:40:00,97.88,98.0,97.87,98.0,59400.0,76.1447,76.2381,76.137,76.2381,59400.0
2014-11-12 12:50:00,97.99,98.17,97.97,98.17,50800.0,76.2303,76.3703,76.2147,76.3703,50800.0
2014-11-12 13:00:00,98.16,98.28,98.16,98.19,58900.0,76.3626,76.4559,76.3626,76.3859,58900.0
2014-11-12 13:10:00,98.21,98.3,98.19,98.27,40400.0,76.4015,76.4715,76.3859,76.4481,40400.0
2014-11-12 13:20:00,98.26,98.47,98.2,98.45,35000.0,76.4403,76.6037,76.3937,76.5882,35000.0
2014-11-12 13:30:00,98.45,98.51,98.38,98.44,57400.0,76.5882,76.6348,76.5337,76.5804,57400.0
2014-11-12 13:40:00,98.44,98.46,98.38,98.43,49400.0,76.5804,76.5959,76.5337,76.5726,49400.0
2014-11-12 13:50:00,98.42,98.46,98.31,98.34,74800.0,76.5648,76.5959,76.4792,76.5026,74800.0
2014-11-12 14:00:00,98.33,98.41,98.28,98.4,125500.0,76.4948,76.557,76.4559,76.5493,125500.0
2014-11-12 14:10:00,98.4,98.47,98.38,98.38,86400.0,76.5493,76.6037,76.5337,76.5337,86400.0
2014-11-12 14:20:00,98.38,98.39,98.32,98.38,63600.0,76.5337,76.5415,76.487,76.5337,63600.0
2014-11-12 14:30:00,98.38,98.39,98.26,98.28,47600.0,76.5337,76.5415,76.4403,76.4559,47600.0
2014-11-12 14:40:00,98.27,98.32,98.21,98.3,80400.0,76.4481,76.487,76.4015,76.4715,80400.0
2014-11-12 14:50:00,98.3,98.3,98.17,98.26,72600.0,76.4715,76.4715,76.3703,76.4403,72600.0
2014-11-12 15:00:00,98.27,98.38,98.24,98.34,79700.0,76.4481,76.5337,76.4248,76.5026,79700.0
2014-11-12 15:10:00,98.34,98.48,98.33,98.47,68900.0,76.5026,76.6115,76.4948,76.6037,68900.0
2014-11-12 15:20:00,98.46,98.56,98.43,98.56,51200.0,76.5959,76.6737,76.5726,76.6737,51200.0
2014-11-12 15:30:00,98.56,98.58,98.48,98.53,142800.0,76.6737,76.6893,76.6115,76.6504,142800.0
2014-11-12 15:40:00,98.5,98.7,98.5,98.63,306700.0,76.6271,76.7826,76.6271,76.7282,306700.0
2014-11-12 15:50:00,98.63,98.65,98.47,98.5,256500.0,76.7282,76.7437,76.6037,76.6271,256500.0
2014-11-13 09:30:00,98.9,99.1,98.55,98.94,159100.0,76.9382,77.0938,76.6659,76.9693,159100.0
2014-11-13 09:40:00,98.91,99.19,98.78,99.09,159200.0,76.946,77.1638,76.8449,77.086,159200.0
2014-11-13 09:50:00,99.11,99.14,98.76,98.87,64200.0,77.1016,77.1249,76.8293,76.9149,64200.0
2014-11-13 10:00:00,98.87,98.87,98.68,98.8,48800.0,76.9149,76.9149,76.7671,76.8604,48800.0
2014-11-13 10:10:00,98.79,99.11,98.66,99.1,71200.0,76.8527,77.1016,76.7515,77.0938,71200.0
2014-11-13 10:20:00,99.1,99.18,99.01,99.18,54100.0,77.0938,77.1561,77.0238,77.1561,54100.0
2014-11-13 10:30:00,99.16,99.3,99.16,99.25,44800.0,77.1405,77.2494,77.1405,77.2105,44800.0
2014-11-13 10:40:00,99.24,99.26,99.13,99.16,39200.0,77.2027,77.2183,77.1172,77.1405,39200.0
2014-11-13 10:50:00,99.17,99.36,99.17,99.3,55900.0,77.1483,77.2961,77.1483,77.2494,55900.0
2014-11-13 11:00:00,99.29,99.31,98.9,98.9,71700.0,77.2416,77.2572,76.9382,76.9382,71700.0
2014-11-13 11:10:00,98.9,98.99,98.83,98.92,66300.0,76.9382,77.0082,76.8838,76.9538,66300.0
2014-11-13 11:20:00,98.93,99.01,98.84,98.96,28400.0,76.9616,77.0238,76.8916,76.9849,28400.0
2014-11-13 11:30:00,98.94,98.94,98.63,98.65,63100.0,76.9693,76.9693,76.7282,76.7437,63100.0
2014-11-13 11:40:00,98.64,98.7,98.55,98.68,50600.0,76.736,76.7826,76.6659,76.7671,50600.0
2014-11-13 11:50:00,98.67,98.71,98.61,98.62,47100.0,76.7593,76.7904,76.7126,76.7204,47100.0
2014-11-13 12:00:00,98.63,98.79,98.56,98.79,53700.0,76.7282,76.8527,76.6737,76.8527,53700.0
2014-11-13 12:10:00,98.8,98.95,98.8,98.9,37800.0,76.8604,76.9771,76.8604,76.9382,37800.0
2014-11-13 12:20:00,98.91,99.05,98.9,99.01,31700.0,76.946,77.0549,76.9382,77.0238,31700.0
2014-11-13 12:30:00,99.0,99.06,98.9,98.94,33000.0,77.016,77.0627,76.9382,76.9693,33000.0
2014-11-13 12:40:00,98.94,98.95,98.88,98.88,27800.0,76.9693,76.9771,76.9227,76.9227,27800.0
2014-11-13 12:50:00,98.88,98.92,98.83,98.85,25700.0,76.9227,76.9538,76.8838,76.8993,25700.0
2014-11-13 13:00:00,98.85,98.85,98.63,98.67,32000.0,76.8993,76.8993,76.7282,76.7593,32000.0
2014-11-13 13:10:00,98.66,98.71,98.59,98.64,38700.0,76.7515,76.7904,76.6971,76.736,38700.0
2014-11-13 13:20:00,98.64,98.64,98.43,98.53,42300.0,76.736,76.736,76.5726,76.6504,42300.0
2014-11-13 13:30:00,98.53,98.53,98.34,98.38,42300.0,76.6504,76.6504,76.5026,76.5337,42300.0
2014-11-13 13:40:00,98.4,98.54,98.37,98.52,52800.0,76.5493,76.6582,76.5259,76.6426,52800.0
2014-11-13 13:50:00,98.52,98.66,98.49,98.64,44200.0,76.6426,76.7515,76.6193,76.736,44200.0
2014-11-13 14:00:00,98.64,98.69,98.58,98.64,71800.0,76.736,76.7749,76.6893,76.736,71800.0
2014-11-13 14:10:00,98.63,98.63,98.51,98.55,56100.0,76.7282,76.7282,76.6348,76.6659,56100.0
2014-11-13 14:20:00,98.54,98.63,98.52,98.62,73300.0,76.6582,76.7282,76.6426,76.7204,73300.0
2014-11-13 14:30:00,98.62,98.75,98.59,98.74,56300.0,76.7204,76.8215,76.6971,76.8138,56300.0
2014-11-13 14:40:00,98.75,98.91,98.7,98.91,55500.0,76.8215,76.946,76.7826,76.946,55500.0
2014-11-13 14:50:00,98.91,98.92,98.8,98.84,45000.0,76.946,76.9538,76.8604,76.8916,45000.0
2014-11-13 15:00:00,98.84,98.93,98.81,98.87,105300.0,76.8916,76.9616,76.8682,76.9149,105300.0
2014-11-13 15:10:00,98.87,98.94,98.87,98.88,62200.0,76.9149,76.9693,76.9149,76.9227,62200.0
2014-11-13 15:20:00,98.87,98.96,98.76,98.76,98900.0,76.9149,76.9849,76.8293,76.8293,98900.0
2014-11-13 15:30:00,98.76,98.99,98.73,98.9,123000.0,76.8293,77.0082,76.806,76.9382,123000.0
2014-11-13 15:40:00,98.9,99.02,98.89,98.96,125800.0,76.9382,77.0316,76.9304,76.9849,125800.0
2014-11-13 15:50:00,98.97,99.02,98.89,99.0,205800.0,76.9927,77.0316,76.9304,77.016,205800.0
2014-11-14 09:30:00,98.9,99.0,98.52,98.61,354100.0,76.9382,77.016,76.6426,76.7126,354100.0
2014-11-14 09:40:00,98.57,98.67,98.26,98.34,171100.0,76.6815,76.7593,76.4403,76.5026,171100.0
2014-11-14 09:50:00,98.31,98.55,98.28,98.52,80600.0,76.4792,76.6659,76.4559,76.6426,80600.0
2014-11-14 10:00:00,98.52,98.61,98.48,98.52,60500.0,76.6426,76.7126,76.6115,76.6426,60500.0
2014-11-14 10:10:00,98.52,98.62,98.48,98.53,89600.0,76.6426,76.7204,76.6115,76.6504,89600.0
2014-11-14 10:20:00,98.54,98.55,98.27,98.37,60900.0,76.6582,76.6659,76.4481,76.5259,60900.0
2014-11-14 10:30:00,98.35,98.42,98.15,98.17,147500.0,76.5104,76.5648,76.3548,76.3703,147500.0
2014-11-14 10:40:00,98.17,98.47,98.11,98.41,156300.0,76.3703,76.6037,76.3237,76.557,156300.0
2014-11-14 10:50:00,98.44,98.51,98.36,98.44,82000.0,76.5804,76.6348,76.5181,76.5804,82000.0
2014-11-14 11:00:00,98.44,98.56,98.37,98.47,180200.0,76.5804,76.6737,76.5259,76.6037,180200.0
2014-11-14 11:10:00,98.47,98.52,98.45,98.52,30800.0,76.6037,76.6426,76.5882,76.6426,30800.0
2014-11-14 11:20:00,98.52,98.53,98.35,98.36,34200.0,76.6426,76.6504,76.5104,76.5181,34200.0
2014-11-14 11:30:00,98.36,98.38,98.26,98.32,48400.0,76.5181,76.5337,76.4403,76.487,48400.0
2014-11-14 11:40:00,98.31,98.34,98.21,98.22,42200.0,76.4792,76.5026,76.4015,76.4092,42200.0
2014-11-14 11:50:00,98.22,98.22,98.05,98.12,51900.0,76.4092,76.4092,76.277,76.3314,51900.0
2014-11-14 12:00:00,98.13,98.29,98.11,98.28,46000.0,76.3392,76.4637,76.3237,76.4559,46000.0
2014-11-14 12:10:00,98.27,98.27,98.13,98.16,35500.0,76.4481,76.4481,76.3392,76.3626,35500.0
2014-11-14 12:20:00,98.15,98.29,98.15,98.24,34700.0,76.3548,76.4637,76.3548,76.4248,34700.0
2014-11-14 12:30:00,98.25,98.35,98.25,98.31,33300.0,76.4326,76.5104,76.4326,76.4792,33300.0
2014-11-14 12:40:00,98.31,98.32,98.11,98.12,32200.0,76.4792,76.487,76.3237,76.3314,32200.0
2014-11-14 12:50:00,98.12,98.22,98.1,98.17,52800.0,76.3314,76.4092,76.3159,76.3703,52800.0
2014-11-14 13:00:00,98.17,98.17,98.05,98.09,40800.0,76.3703,76.3703,76.277,76.3081,40800.0
2014-11-14 13:10:00,98.08,98.15,98.03,98.09,33700.0,76.3003,76.3548,76.2614,76.3081,33700.0
2014-11-14 13:20:00,98.09,98.16,98.02,98.12,39400.0,76.3081,76.3626,76.2536,76.3314,39400.0
2014-11-14 13:30:00,98.13,98.18,98.08,98.1,30900.0,76.3392,76.3781,76.3003,76.3159,30900.0
2014-11-14 13:40:00,98.09,98.24,98.07,98.24,47600.0,76.3081,76.4248,76.2925,76.4248,47600.0
2014-11-14 13:50:00,98.24,98.27,98.14,98.14,41400.0,76.4248,76.4481,76.347,76.347,41400.0
2014-11-14 14:00:00,98.14,98.24,98.12,98.23,47100.0,76.347,76.4248,76.3314,76.417,47100.0
2014-11-14 14:10:00,98.23,98.28,98.18,98.26,95700.0,76.417,76.4559,76.3781,76.4403,95700.0
2014-11-14 14:20:00,98.26,98.27,98.19,98.19,37100.0,76.4403,76.4481,76.3859,76.3859,37100.0
2014-11-14 14:30:00,98.18,98.2,98.12,98.16,68300.0,76.3781,76.3937,76.3314,76.3626,68300.0
2014-11-14 14:40:00,98.16,98.2,98.09,98.13,46700.0,76.3626,76.3937,76.3081,76.3392,46700.0
2014-11-14 14:50:00,98.12,98.14,98.11,98.13,49100.0,76.3314,76.347,76.3237,76.3392,49100.0
2014-11-14 15:00:00,98.12,98.25,98.12,98.25,49200.0,76.3314,76.4326,76.3314,76.4326,49200.0
2014-11-14 15:10:00,98.23,98.34,98.23,98.29,65800.0,76.417,76.5026,76.417,76.4637,65800.0
2014-11-14 15:20:00,98.29,98.29,98.22,98.25,69400.0,76.4637,76.4637,76.4092,76.4326,69400.0
2014-11-14 15:30:00,98.25,98.35,98.24,98.34,110800.0,76.4326,76.5104,76.4248,76.5026,110800.0
2014-11-14 15:40:00,98.34,98.38,98.15,98.15,214000.0,76.5026,76.5337,76.3548,76.3548,214000.0
2014-11-14 15:50:00,98.15,98.25,98.1,98.25,404200.0,76.3548,76.4326,76.3159,76.4326,404200.0
2014-11-17 09:30:00,98.17,98.66,98.0,98.52,228400.0,76.3703,76.7515,76.2381,76.6426,228400.0
2014-11-17 09:40:00,98.51,98.92,98.43,98.75,254400.0,76.6348,76.9538,76.5726,76.8215,254400.0
2014-11-17 09:50:00,98.75,98.75,98.51,98.68,147000.0,76.8215,76.8215,76.6348,76.7671,147000.0
2014-11-17 10:00:00,98.67,98.83,98.67,98.79,189700.0,76.7593,76.8838,76.7593,76.8527,189700.0
2014-11-17 10:10:00,98.81,98.87,98.75,98.83,132700.0,76.8682,76.9149,76.8215,76.8838,132700.0
2014-11-17 10:20:00,98.83,98.93,98.79,98.83,1278900.0,76.8838,76.9616,76.8527,76.8838,1278900.0
2014-11-17 10:30:00,98.83,98.83,98.63,98.74,124200.0,76.8838,76.8838,76.7282,76.8138,124200.0
2014-11-17 10:40:00,98.75,98.95,98.69,98.89,116800.0,76.8215,76.9771,76.7749,76.9304,116800.0
2014-11-17 10:50:00,98.88,98.92,98.78,98.87,127100.0,76.9227,76.9538,76.8449,76.9149,127100.0
2014-11-17 11:00:00,98.87,98.88,98.54,98.56,283700.0,76.9149,76.9227,76.6582,76.6737,283700.0
2014-11-17 11:10:00,98.55,98.58,98.43,98.48,103400.0,76.6659,76.6893,76.5726,76.6115,103400.0
2014-11-17 11:20:00,98.48,98.63,98.41,98.43,120100.0,76.6115,76.7282,76.557,76.5726,120100.0
2014-11-17 11:30:00,98.44,98.56,98.38,98.52,82400.0,76.5804,76.6737,76.5337,76.6426,82400.0
2014-11-17 11:40:00,98.51,98.62,98.44,98.57,135300.0,76.6348,76.7204,76.5804,76.6815,135300.0
2014-11-17 11:50:00,98.56,98.62,98.47,98.51,117000.0,76.6737,76.7204,76.6037,76.6348,117000.0
2014-11-17 12:00:00,98.52,98.52,98.35,98.4,159800.0,76.6426,76.6426,76.5104,76.5493,159800.0
2014-11-17 12:10:00,98.39,98.76,98.33,98.51,135800.0,76.5415,76.8293,76.4948,76.6348,135800.0
2014-11-17 12:20:00,98.51,98.63,98.48,98.62,74100.0,76.6348,76.7282,76.6115,76.7204,74100.0
2014-11-17 12:30:00,98.63,98.64,98.49,98.5,101400.0,76.7282,76.736,76.6193,76.6271,101400.0
2014-11-17 12:40:00,98.5,98.6,98.46,98.46,113800.0,76.6271,76.7048,76.5959,76.5959,113800.0
2014-11-17 12:50:00,98.47,98.48,98.3,98.31,70100.0,76.6037,76.6115,76.4715,76.4792,70100.0
2014-11-17 13:00:00,98.31,98.33,98.09,98.15,176600.0,76.4792,76.4948,76.3081,76.3548,176600.0
2014-11-17 13:10:00,98.15,98.15,97.86,98.0,310300.0,76.3548,76.3548,76.1292,76.2381,310300.0
2014-11-17 13:20:00,98.0,98.08,97.92,97.95,139600.0,76.2381,76.3003,76.1758,76.1992,139600.0
2014-11-17 13:30:00,97.96,98.01,97.82,97.82,124300.0,76.207,76.2459,76.0981,76.0981,124300.0
2014-11-17 13:40:00,97.83,97.88,97.8,97.87,112700.0,76.1058,76.1447,76.0825,76.137,112700.0
2014-11-17 13:50:00,97.87,98.06,97.87,98.0,109500.0,76.137,76.2848,76.137,76.2381,109500.0
2014-11-17 14:00:00,97.99,98.01,97.92,98.0,90400.0,76.2303,76.2459,76.1758,76.2381,90400.0
2014-11-17 14:10:00,98.01,98.16,98.0,98.08,79200.0,76.2459,76.3626,76.2381,76.3003,79200.0
2014-11-17 14:20:00,98.09,98.1,98.01,98.09,70200.0,76.3081,76.3159,76.2459,76.3081,70200.0
2014-11-17 14:30:00,98.07,98.16,98.07,98.14,78300.0,76.2925,76.3626,76.2925,76.347,78300.0
2014-11-17 14:40:00,98.14,98.16,98.04,98.06,88700.0,76.347,76.3626,76.2692,76.2848,88700.0
2014-11-17 14:50:00,98.05,98.1,98.04,98.06,132300.0,76.277,76.3159,76.2692,76.2848,132300.0
2014-11-17 15:00:00,98.07,98.25,98.06,98.16,191900.0,76.2925,76.4326,76.2848,76.3626,191900.0
2014-11-17 15:10:00,98.15,98.25,98.12,98.24,108800.0,76.3548,76.4326,76.3314,76.4248,108800.0
2014-11-17 15:20:00,98.24,98.36,98.22,98.24,161200.0,76.4248,76.5181,76.4092,76.4248,161200.0
2014-11-17 15:30:00,98.24,98.26,98.15,98.23,266300.0,76.4248,76.4403,76.3548,76.417,266300.0
2014-11-17 15:40:00,98.22,98.23,98.08,98.08,315200.0,76.4092,76.417,76.3003,76.3003,315200.0
2014-11-17 15:50:00,98.09,98.11,98.02,98.04,535800.0,76.3081,76.3237,76.2536,76.2692,535800.0
2014-11-18 09:30:00,97.15,97.71,96.4,97.15,990400.0,75.5768,76.0125,74.9934,75.5768,990400.0
2014-11-18 09:40:00,97.15,97.45,96.75,96.98,398900.0,75.5768,75.8102,75.2657,75.4446,398900.0
2014-11-18 09:50:00,96.98,97.03,96.55,96.8,268500.0,75.4446,75.4835,75.1101,75.3046,268500.0
2014-11-18 10:00:00,96.8,97.3,96.78,97.12,417800.0,75.3046,75.6935,75.289,75.5535,417800.0
2014-11-18 10:10:00,97.1,97.28,97.04,97.17,226600.0,75.5379,75.678,75.4913,75.5924,226600.0
2014-11-18 10:20:00,97.19,97.19,96.84,96.93,142400.0,75.608,75.608,75.3357,75.4057,142400.0
2014-11-18 10:30:00,96.92,97.0,96.8,96.96,140500.0,75.3979,75.4601,75.3046,75.429,140500.0
2014-11-18 10:40:00,96.96,97.04,96.75,96.8,208500.0,75.429,75.4913,75.2657,75.3046,208500.0
2014-11-18 10:50:00,96.8,96.8,96.37,96.44,273600.0,75.3046,75.3046,74.97,75.0245,273600.0
2014-11-18 11:00:00,96.43,96.84,96.4,96.74,120300.0,75.0167,75.3357,74.9934,75.2579,120300.0
2014-11-18 11:10:00,96.74,96.76,96.53,96.53,80700.0,75.2579,75.2734,75.0945,75.0945,80700.0
2014-11-18 11:20:00,96.53,96.54,96.12,96.32,176700.0,75.0945,75.1023,74.7756,74.9311,176700.0
2014-11-18 11:30:00,96.33,96.36,95.84,95.92,356600.0,74.9389,74.9623,74.5577,74.62,356600.0
2014-11-18 11:40:00,95.92,95.92,95.21,95.7,639000.0,74.62,74.62,74.0676,74.4488,639000.0
2014-11-18 11:50:00,95.7,95.86,95.5,95.76,200800.0,74.4488,74.5733,74.2932,74.4955,200800.0
2014-11-18 12:00:00,95.76,96.06,95.72,96.01,232200.0,74.4955,74.7289,74.4644,74.69,232200.0
2014-11-18 12:10:00,96.02,96.34,95.98,96.28,136100.0,74.6978,74.9467,74.6666,74.9,136100.0
2014-11-18 12:20:00,96.28,96.35,96.09,96.33,121700.0,74.9,74.9545,74.7522,74.9389,121700.0
2014-11-18 12:30:00,96.34,96.34,96.17,96.2,73400.0,74.9467,74.9467,74.8145,74.8378,73400.0
2014-11-18 12:40:00,96.2,96.3,96.15,96.29,63300.0,74.8378,74.9156,74.7989,74.9078,63300.0
2014-11-18 12:50:00,96.29,96.39,96.25,96.36,78800.0,74.9078,74.9856,74.8767,74.9623,78800.0
2014-11-18 13:00:00,96.35,96.7,96.34,96.52,252900.0,74.9545,75.2268,74.9467,75.0867,252900.0
2014-11-18 13:10:00,96.52,96.65,96.41,96.49,131600.0,75.0867,75.1879,75.0012,75.0634,131600.0
2014-11-18 13:20:00,96.48,96.68,96.43,96.68,66800.0,75.0556,75.2112,75.0167,75.2112,66800.0
2014-11-18 13:30:00,96.68,96.69,96.56,96.61,93500.0,75.2112,75.219,75.1178,75.1567,93500.0
2014-11-18 13:40:00,96.62,96.7,96.56,96.59,120400.0,75.1645,75.2268,75.1178,75.1412,120400.0
2014-11-18 13:50:00,96.6,96.7,96.59,96.66,66900.0,75.149,75.2268,75.1412,75.1956,66900.0
2014-11-18 14:00:00,96.67,96.7,96.6,96.64,74500.0,75.2034,75.2268,75.149,75.1801,74500.0
2014-11-18 14:10:00,96.64,96.7,96.62,96.68,83500.0,75.1801,75.2268,75.1645,75.2112,83500.0
2014-11-18 14:20:00,96.68,96.7,96.61,96.68,143100.0,75.2112,75.2268,75.1567,75.2112,143100.0
2014-11-18 14:30:00,96.68,96.7,96.66,96.66,85600.0,75.2112,75.2268,75.1956,75.1956,85600.0
2014-11-18 14:40:00,96.67,96.7,96.61,96.64,120800.0,75.2034,75.2268,75.1567,75.1801,120800.0
2014-11-18 14:50:00,96.64,96.7,96.61,96.69,134500.0,75.1801,75.2268,75.1567,75.219,134500.0
2014-11-18 15:00:00,96.69,96.7,96.62,96.67,125700.0,75.219,75.2268,75.1645,75.2034,125700.0
2014-11-18 15:10:00,96.67,96.7,96.66,96.69,182700.0,75.2034,75.2268,75.1956,75.219,182700.0
2014-11-18 15:20:00,96.68,96.7,96.52,96.6,211000.0,75.2112,75.2268,75.0867,75.149,211000.0
2014-11-18 15:30:00,96.6,96.65,96.56,96.57,157300.0,75.149,75.1879,75.1178,75.1256,157300.0
2014-11-18 15:40:00,96.56,96.61,96.4,96.42,320100.0,75.1178,75.1567,74.9934,75.0089,320100.0
2014-11-18 15:50:00,96.41,96.43,93.5,96.01,916100.0,75.0012,75.0167,72.7374,74.69,916100.0
2014-11-19 09:30:00,96.55,96.8,96.0,96.56,496700.0,75.1101,75.3046,74.6822,75.1178,496700.0
2014-11-19 09:40:00,96.56,96.57,96.22,96.51,231700.0,75.1178,75.1256,74.8534,75.079,231700.0
2014-11-19 09:50:00,96.5,96.63,96.25,96.5,201600.0,75.0712,75.1723,74.8767,75.0712,201600.0
2014-11-19 10:00:00,96.49,96.51,96.28,96.46,158400.0,75.0634,75.079,74.9,75.0401,158400.0
2014-11-19 10:10:00,96.46,96.61,96.4,96.47,157500.0,75.0401,75.1567,74.9934,75.0478,157500.0
2014-11-19 10:20:00,96.48,96.71,96.42,96.66,273900.0,75.0556,75.2345,75.0089,75.1956,273900.0
2014-11-19 10:30:00,96.66,96.95,96.61,96.87,171100.0,75.1956,75.4212,75.1567,75.359,171100.0
2014-11-19 10:40:00,96.88,96.99,96.81,96.87,179900.0,75.3668,75.4524,75.3123,75.359,179900.0
2014-11-19 10:50:00,96.86,97.1,96.82,97.05,160200.0,75.3512,75.5379,75.3201,75.499,160200.0
2014-11-19 11:00:00,97.05,97.06,96.86,96.94,137000.0,75.499,75.5068,75.3512,75.4135,137000.0
2014-11-19 11:10:00,96.95,97.21,96.93,97.19,144000.0,75.4212,75.6235,75.4057,75.608,144000.0
2014-11-19 11:20:00,97.2,97.2,97.09,97.19,97100.0,75.6157,75.6157,75.5302,75.608,97100.0
2014-11-19 11:30:00,97.19,97.31,97.06,97.29,86100.0,75.608,75.7013,75.5068,75.6857,86100.0
2014-11-19 11:40:00,97.3,97.31,97.08,97.18,125100.0,75.6935,75.7013,75.5224,75.6002,125100.0
2014-11-19 11:50:00,97.17,97.22,97.07,97.14,59700.0,75.5924,75.6313,75.5146,75.5691,59700.0
2014-11-19 12:00:00,97.13,97.19,97.06,97.09,75500.0,75.5613,75.608,75.5068,75.5302,75500.0
2014-11-19 12:10:00,97.1,97.16,97.01,97.07,92500.0,75.5379,75.5846,75.4679,75.5146,92500.0
2014-11-19 12:20:00,97.07,97.08,97.01,97.03,79800.0,75.5146,75.5224,75.4679,75.4835,79800.0
2014-11-19 12:30:00,97.03,97.06,96.97,96.99,53700.0,75.4835,75.5068,75.4368,75.4524,53700.0
2014-11-19 12:40:00,97.0,97.05,96.96,97.01,48700.0,75.4601,75.499,75.429,75.4679,48700.0
2014-11-19 12:50:00,97.01,97.05,97.0,97.04,47700.0,75.4679,75.499,75.4601,75.4913,47700.0
2014-11-19 13:00:00,97.04,97.04,96.94,96.96,58100.0,75.4913,75.4913,75.4135,75.429,58100.0
2014-11-19 13:10:00,96.96,96.98,96.86,96.89,45000.0,75.429,75.4446,75.3512,75.3746,45000.0
2014-11-19 13:20:00,96.89,96.95,96.83,96.86,39700.0,75.3746,75.4212,75.3279,75.3512,39700.0
2014-11-19 13:30:00,96.85,96.88,96.82,96.86,152100.0,75.3435,75.3668,75.3201,75.3512,152100.0
2014-11-19 13:40:00,96.87,96.91,96.76,96.76,73500.0,75.359,75.3901,75.2734,75.2734,73500.0
2014-11-19 13:50:00,96.76,96.82,96.73,96.77,206900.0,75.2734,75.3201,75.2501,75.2812,206900.0
2014-11-19 14:00:00,96.76,96.99,96.73,96.94,180400.0,75.2734,75.4524,75.2501,75.4135,180400.0
2014-11-19 14:10:00,96.94,96.97,96.78,96.8,91300.0,75.4135,75.4368,75.289,75.3046,91300.0
2014-11-19 14:20:00,96.8,96.81,96.56,96.69,105700.0,75.3046,75.3123,75.1178,75.219,105700.0
2014-11-19 14:30:00,96.69,96.71,96.52,96.63,74500.0,75.219,75.2345,75.0867,75.1723,74500.0
2014-11-19 14:40:00,96.64,96.69,96.57,96.58,127400.0,75.1801,75.219,75.1256,75.1334,127400.0
2014-11-19 14:50:00,96.58,96.7,96.57,96.61,124700.0,75.1334,75.2268,75.1256,75.1567,124700.0
2014-11-19 15:00:00,96.62,96.69,96.48,96.51,121000.0,75.1645,75.219,75.0556,75.079,121000.0
2014-11-19 15:10:00,96.51,96.79,96.5,96.78,160700.0,75.079,75.2968,75.0712,75.289,160700.0
2014-11-19 15:20:00,96.78,96.82,96.62,96.63,142600.0,75.289,75.3201,75.1645,75.1723,142600.0
2014-11-19 15:30:00,96.64,96.68,96.48,96.52,159700.0,75.1801,75.2112,75.0556,75.0867,159700.0
2014-11-19 15:40:00,96.51,96.73,96.38,96.67,247600.0,75.079,75.2501,74.9778,75.2034,247600.0
2014-11-19 15:50:00,96.68,96.71,96.6,96.68,337300.0,75.2112,75.2345,75.149,75.2112,337300.0
2014-11-20 09:30:00,96.08,96.78,96.02,96.64,155500.0,74.7444,75.289,74.6978,75.1801,155500.0
2014-11-20 09:40:00,96.64,96.96,96.63,96.95,83400.0,75.1801,75.429,75.1723,75.4212,83400.0
2014-11-20 09:50:00,96.95,96.99,96.8,96.87,72600.0,75.4212,75.4524,75.3046,75.359,72600.0
2014-11-20 10:00:00,96.88,97.01,96.86,96.92,105300.0,75.3668,75.4679,75.3512,75.3979,105300.0
2014-11-20 10:10:00,96.93,97.01,96.89,96.96,86200.0,75.4057,75.4679,75.3746,75.429,86200.0
2014-11-20 10:20:00,96.95,97.06,96.95,97.05,90700.0,75.4212,75.5068,75.4212,75.499,90700.0
2014-11-20 10:30:00,97.04,97.18,97.03,97.13,127700.0,75.4913,75.6002,75.4835,75.5613,127700.0
2014-11-20 10:40:00,97.13,97.18,97.03,97.16,81200.0,75.5613,75.6002,75.4835,75.5846,81200.0
2014-11-20 10:50:00,97.17,97.24,97.15,97.2,73300.0,75.5924,75.6468,75.5768,75.6157,73300.0
2014-11-20 11:00:00,97.2,97.26,97.19,97.24,72500.0,75.6157,75.6624,75.608,75.6468,72500.0
2014-11-20 11:10:00,97.23,97.27,97.21,97.24,87100.0,75.6391,75.6702,75.6235,75.6468,87100.0
2014-11-20 11:20:00,97.25,97.38,97.23,97.37,103300.0,75.6546,75.7558,75.6391,75.748,103300.0
2014-11-20 11:30:00,97.36,97.45,97.3,97.43,79600.0,75.7402,75.8102,75.6935,75.7947,79600.0
2014-11-20 11:40:00,97.43,97.5,97.42,97.49,70100.0,75.7947,75.8491,75.7869,75.8413,70100.0
2014-11-20 11:50:00,97.5,97.58,97.47,97.56,115000.0,75.8491,75.9113,75.8258,75.8958,115000.0
2014-11-20 12:00:00,97.57,97.68,97.55,97.68,74900.0,75.9036,75.9891,75.888,75.9891,74900.0
2014-11-20 12:10:00,97.67,97.72,97.65,97.71,115200.0,75.9814,76.0203,75.9658,76.0125,115200.0
2014-11-20 12:20:00,97.69,97.84,97.68,97.82,112400.0,75.9969,76.1136,75.9891,76.0981,112400.0
2014-11-20 12:30:00,97.82,97.97,97.81,97.88,93700.0,76.0981,76.2147,76.0903,76.1447,93700.0
2014-11-20 12:40:00,97.87,97.92,97.8,97.89,115200.0,76.137,76.1758,76.0825,76.1525,115200.0
2014-11-20 12:50:00,97.89,97.9,97.67,97.73,71300.0,76.1525,76.1603,75.9814,76.028,71300.0
2014-11-20 13:00:00,97.73,97.88,97.63,97.7,105700.0,76.028,76.1447,75.9502,76.0047,105700.0
2014-11-20 13:10:00,97.69,97.74,97.61,97.72,62500.0,75.9969,76.0358,75.9347,76.0203,62500.0
2014-11-20 13:20:00,97.74,97.8,97.71,97.78,60400.0,76.0358,76.0825,76.0125,76.0669,60400.0
2014-11-20 13:30:00,97.78,97.9,97.77,97.79,55100.0,76.0669,76.1603,76.0592,76.0747,55100.0
2014-11-20 13:40:00,97.78,97.8,97.7,97.73,53100.0,76.0669,76.0825,76.0047,76.028,53100.0
2014-11-20 13:50:00,97.72,97.79,97.67,97.77,119500.0,76.0203,76.0747,75.9814,76.0592,119500.0
2014-11-20 14:00:00,97.77,97.83,97.71,97.74,110600.0,76.0592,76.1058,76.0125,76.0358,110600.0
2014-11-20 14:10:00,97.75,97.79,97.7,97.75,77100.0,76.0436,76.0747,76.0047,76.0436,77100.0
2014-11-20 14:20:00,97.74,97.87,97.74,97.79,156700.0,76.0358,76.137,76.0358,76.0747,156700.0
2014-11-20 14:30:00,97.78,97.79,97.6,97.65,50900.0,76.0669,76.0747,75.9269,75.9658,50900.0
2014-11-20 14:40:00,97.66,97.71,97.62,97.64,52300.0,75.9736,76.0125,75.9425,75.958,52300.0
2014-11-20 14:50:00,97.63,97.73,97.58,97.58,67900.0,75.9502,76.028,75.9113,75.9113,67900.0
2014-11-20 15:00:00,97.57,97.58,97.42,97.5,202700.0,75.9036,75.9113,75.7869,75.8491,202700.0
2014-11-20 15:10:00,97.5,97.51,97.45,97.48,103700.0,75.8491,75.8569,75.8102,75.8336,103700.0
2014-11-20 15:20:00,97.48,97.5,97.45,97.45,139200.0,75.8336,75.8491,75.8102,75.8102,139200.0
2014-11-20 15:30:00,97.45,97.59,97.45,97.5,237100.0,75.8102,75.9191,75.8102,75.8491,237100.0
2014-11-20 15:40:00,97.5,97.59,97.5,97.54,172900.0,75.8491,75.9191,75.8491,75.8802,172900.0
2014-11-20 15:50:00,97.55,97.56,97.5,97.56,310200.0,75.888,75.8958,75.8491,75.8958,310200.0
2014-11-21 09:30:00,98.98,99.1,98.65,98.66,922300.0,77.0005,77.0938,76.7437,76.7515,922300.0
2014-11-21 09:40:00,98.68,98.7,98.22,98.49,169200.0,76.7671,76.7826,76.4092,76.6193,169200.0
2014-11-21 09:50:00,98.49,98.7,98.41,98.55,113500.0,76.6193,76.7826,76.557,76.6659,113500.0
2014-11-21 10:00:00,98.54,98.57,98.21,98.24,124700.0,76.6582,76.6815,76.4015,76.4248,124700.0
2014-11-21 10:10:00,98.25,98.25,97.98,97.98,145800.0,76.4326,76.4326,76.2225,76.2225,145800.0
2014-11-21 10:20:00,97.98,98.2,97.82,98.14,124600.0,76.2225,76.3937,76.0981,76.347,124600.0
2014-11-21 10:30:00,98.14,98.2,98.05,98.14,62200.0,76.347,76.3937,76.277,76.347,62200.0
2014-11-21 10:40:00,98.12,98.29,98.11,98.22,86600.0,76.3314,76.4637,76.3237,76.4092,86600.0
2014-11-21 10:50:00,98.23,98.31,98.14,98.27,83900.0,76.417,76.4792,76.347,76.4481,83900.0
2014-11-21 11:00:00,98.26,98.27,98.09,98.15,98300.0,76.4403,76.4481,76.3081,76.3548,98300.0
2014-11-21 11:10:00,98.15,98.27,98.14,98.24,86900.0,76.3548,76.4481,76.347,76.4248,86900.0
2014-11-21 11:20:00,98.25,98.25,98.11,98.14,71200.0,76.4326,76.4326,76.3237,76.347,71200.0
2014-11-21 11:30:00,98.14,98.28,98.13,98.23,76400.0,76.347,76.4559,76.3392,76.417,76400.0
2014-11-21 11:40:00,98.23,98.44,98.22,98.42,86700.0,76.417,76.5804,76.4092,76.5648,86700.0
2014-11-21 11:50:00,98.4,98.56,98.4,98.48,78200.0,76.5493,76.6737,76.5493,76.6115,78200.0
2014-11-21 12:00:00,98.48,98.62,98.47,98.55,81500.0,76.6115,76.7204,76.6037,76.6659,81500.0
2014-11-21 12:10:00,98.55,98.58,98.47,98.48,110900.0,76.6659,76.6893,76.6037,76.6115,110900.0
2014-11-21 12:20:00,98.48,98.48,98.28,98.28,47700.0,76.6115,76.6115,76.4559,76.4559,47700.0
2014-11-21 12:30:00,98.28,98.38,98.28,98.28,34400.0,76.4559,76.5337,76.4559,76.4559,34400.0
2014-11-21 12:40:00,98.29,98.33,98.24,98.27,32900.0,76.4637,76.4948,76.4248,76.4481,32900.0
2014-11-21 12:50:00,98.28,98.28,98.03,98.04,59000.0,76.4559,76.4559,76.2614,76.2692,59000.0
2014-11-21 13:00:00,98.04,98.08,98.01,98.02,36400.0,76.2692,76.3003,76.2459,76.2536,36400.0
2014-11-21 13:10:00,98.03,98.09,98.02,98.09,89500.0,76.2614,76.3081,76.2536,76.3081,89500.0
2014-11-21 13:20:00,98.09,98.17,97.99,98.0,62800.0,76.3081,76.3703,76.2303,76.2381,62800.0
2014-11-21 13:30:00,97.98,98.09,97.92,98.09,55100.0,76.2225,76.3081,76.1758,76.3081,55100.0
2014-11-21 13:40:00,98.09,98.32,98.07,98.32,57600.0,76.3081,76.487,76.2925,76.487,57600.0
2014-11-21 13:50:00,98.33,98.36,98.21,98.3,82000.0,76.4948,76.5181,76.4015,76.4715,82000.0
2014-11-21 14:00:00,98.3,98.4,98.24,98.27,79400.0,76.4715,76.5493,76.4248,76.4481,79400.0
2014-11-21 14:10:00,98.28,98.37,98.21,98.37,79000.0,76.4559,76.5259,76.4015,76.5259,79000.0
2014-11-21 14:20:00,98.37,98.37,98.21,98.21,71300.0,76.5259,76.5259,76.4015,76.4015,71300.0
2014-11-21 14:30:00,98.22,98.28,98.16,98.23,93200.0,76.4092,76.4559,76.3626,76.417,93200.0
2014-11-21 14:40:00,98.22,98.34,98.2,98.31,94000.0,76.4092,76.5026,76.3937,76.4792,94000.0
2014-11-21 14:50:00,98.31,98.39,98.19,98.31,95700.0,76.4792,76.5415,76.3859,76.4792,95700.0
2014-11-21 15:00:00,98.31,98.4,98.29,98.29,89000.0,76.4792,76.5493,76.4637,76.4637,89000.0
2014-11-21 15:10:00,98.3,98.39,98.29,98.3,96600.0,76.4715,76.5415,76.4637,76.4715,96600.0
2014-11-21 15:20:00,98.29,98.33,98.24,98.32,82900.0,76.4637,76.4948,76.4248,76.487,82900.0
2014-11-21 15:30:00,98.32,98.55,98.31,98.5,232500.0,76.487,76.6659,76.4792,76.6271,232500.0
2014-11-21 15:40:00,98.48,98.64,98.46,98.49,317200.0,76.6115,76.736,76.5959,76.6193,317200.0
2014-11-21 15:50:00,98.5,98.52,98.24,98.3,532400.0,76.6271,76.6426,76.4248,76.4715,532400.0
2014-11-24 09:30:00,98.68,98.89,98.57,98.85,180200.0,76.7671,76.9304,76.6815,76.8993,180200.0
2014-11-24 09:40:00,98.85,98.9,98.57,98.78,94800.0,76.8993,76.9382,76.6815,76.8449,94800.0
2014-11-24 09:50:00,98.78,98.84,98.7,98.75,102000.0,76.8449,76.8916,76.7826,76.8215,102000.0
2014-11-24 10:00:00,98.74,98.84,98.71,98.72,81200.0,76.8138,76.8916,76.7904,76.7982,81200.0
2014-11-24 10:10:00,98.72,98.9,98.71,98.77,105000.0,76.7982,76.9382,76.7904,76.8371,105000.0
2014-11-24 10:20:00,98.77,98.81,98.7,98.75,58800.0,76.8371,76.8682,76.7826,76.8215,58800.0
2014-11-24 10:30:00,98.77,98.8,98.69,98.71,77300.0,76.8371,76.8604,76.7749,76.7904,77300.0
2014-11-24 10:40:00,98.71,98.8,98.54,98.54,72200.0,76.7904,76.8604,76.6582,76.6582,72200.0
2014-11-24 10:50:00,98.55,98.64,98.52,98.56,71000.0,76.6659,76.736,76.6426,76.6737,71000.0
2014-11-24 11:00:00,98.56,98.57,98.27,98.35,120700.0,76.6737,76.6815,76.4481,76.5104,120700.0
2014-11-24 11:10:00,98.35,98.44,98.34,98.44,73300.0,76.5104,76.5804,76.5026,76.5804,73300.0
2014-11-24 11:20:00,98.44,98.65,98.4,98.61,88100.0,76.5804,76.7437,76.5493,76.7126,88100.0
2014-11-24 11:30:00,98.61,98.7,98.51,98.53,110200.0,76.7126,76.7826,76.6348,76.6504,110200.0
2014-11-24 11:40:00,98.54,98.72,98.52,98.6,124000.0,76.6582,76.7982,76.6426,76.7048,124000.0
2014-11-24 11:50:00,98.6,98.63,98.56,98.61,58800.0,76.7048,76.7282,76.6737,76.7126,58800.0
2014-11-24 12:00:00,98.61,98.75,98.6,98.69,91400.0,76.7126,76.8215,76.7048,76.7749,91400.0
2014-11-24 12:10:00,98.68,98.85,98.67,98.75,158000.0,76.7671,76.8993,76.7593,76.8215,158000.0
2014-11-24 12:20:00,98.75,98.78,98.71,98.71,62700.0,76.8215,76.8449,76.7904,76.7904,62700.0
2014-11-24 12:30:00,98.71,98.72,98.6,98.66,132000.0,76.7904,76.7982,76.7048,76.7515,132000.0
2014-11-24 12:40:00,98.66,98.73,98.61,98.72,141900.0,76.7515,76.806,76.7126,76.7982,141900.0
2014-11-24 12:50:00,98.72,98.76,98.66,98.68,61600.0,76.7982,76.8293,76.7515,76.7671,61600.0
2014-11-24 13:00:00,98.68,98.69,98.6,98.61,81100.0,76.7671,76.7749,76.7048,76.7126,81100.0
2014-11-24 13:10:00,98.62,98.63,98.51,98.52,93900.0,76.7204,76.7282,76.6348,76.6426,93900.0
2014-11-24 13:20:00,98.52,98.55,98.45,98.45,65600.0,76.6426,76.6659,76.5882,76.5882,65600.0
2014-11-24 13:30:00,98.45,98.47,98.44,98.45,44000.0,76.5882,76.6037,76.5804,76.5882,44000.0
2014-11-24 13:40:00,98.45,98.47,98.33,98.35,51800.0,76.5882,76.6037,76.4948,76.5104,51800.0
2014-11-24 13:50:00,98.35,98.55,98.35,98.55,56500.0,76.5104,76.6659,76.5104,76.6659,56500.0
2014-11-24 14:00:00,98.54,98.76,98.54,98.73,75600.0,76.6582,76.8293,76.6582,76.806,75600.0
2014-11-24 14:10:00,98.75,98.75,98.64,98.7,70000.0,76.8215,76.8215,76.736,76.7826,70000.0
2014-11-24 14:20:00,98.7,98.71,98.59,98.62,82400.0,76.7826,76.7904,76.6971,76.7204,82400.0
2014-11-24 14:30:00,98.63,98.63,98.49,98.54,56800.0,76.7282,76.7282,76.6193,76.6582,56800.0
2014-11-24 14:40:00,98.55,98.58,98.52,98.56,53200.0,76.6659,76.6893,76.6426,76.6737,53200.0
2014-11-24 14:50:00,98.57,98.58,98.41,98.41,69600.0,76.6815,76.6893,76.557,76.557,69600.0
2014-11-24 15:00:00,98.42,98.45,98.38,98.38,100700.0,76.5648,76.5882,76.5337,76.5337,100700.0
2014-11-24 15:10:00,98.39,98.42,98.37,98.37,76300.0,76.5415,76.5648,76.5259,76.5259,76300.0
2014-11-24 15:20:00,98.37,98.4,98.36,98.37,94100.0,76.5259,76.5493,76.5181,76.5259,94100.0
2014-11-24 15:30:00,98.37,98.43,98.35,98.36,130500.0,76.5259,76.5726,76.5104,76.5181,130500.0
2014-11-24 15:40:00,98.36,98.37,98.25,98.26,190300.0,76.5181,76.5259,76.4326,76.4403,190300.0
2014-11-24 15:50:00,98.26,98.38,98.22,98.37,333400.0,76.4403,76.5337,76.4092,76.5259,333400.0
2014-11-25 09:30:00,98.64,98.87,98.41,98.72,195300.0,76.736,76.9149,76.557,76.7982,195300.0
2014-11-25 09:40:00,98.72,98.77,98.23,98.24,408600.0,76.7982,76.8371,76.417,76.4248,408600.0
2014-11-25 09:50:00,98.24,98.35,98.0,98.08,270100.0,76.4248,76.5104,76.2381,76.3003,270100.0
2014-11-25 10:00:00,98.08,98.08,97.5,97.64,266300.0,76.3003,76.3003,75.8491,75.958,266300.0
2014-11-25 10:10:00,97.63,97.68,97.35,97.38,207400.0,75.9502,75.9891,75.7324,75.7558,207400.0
2014-11-25 10:20:00,97.38,97.43,97.02,97.39,341200.0,75.7558,75.7947,75.4757,75.7635,341200.0
2014-11-25 10:30:00,97.4,97.54,97.3,97.36,103600.0,75.7713,75.8802,75.6935,75.7402,103600.0
2014-11-25 10:40:00,97.35,97.44,97.1,97.17,112900.0,75.7324,75.8024,75.5379,75.5924,112900.0
2014-11-25 10:50:00,97.17,97.26,97.0,97.01,133100.0,75.5924,75.6624,75.4601,75.4679,133100.0
2014-11-25 11:00:00,97.01,97.11,96.94,96.99,165100.0,75.4679,75.5457,75.4135,75.4524,165100.0
2014-11-25 11:10:00,96.99,97.04,96.9,96.92,152200.0,75.4524,75.4913,75.3823,75.3979,152200.0
2014-11-25 11:20:00,96.92,96.93,96.71,96.75,184900.0,75.3979,75.4057,75.2345,75.2657,184900.0
2014-11-25 11:30:00,96.74,96.94,96.72,96.77,149100.0,75.2579,75.4135,75.2423,75.2812,149100.0
2014-11-25 11:40:00,96.77,96.92,96.75,96.77,118800.0,75.2812,75.3979,75.2657,75.2812,118800.0
2014-11-25 11:50:00,96.78,96.79,96.55,96.55,123900.0,75.289,75.2968,75.1101,75.1101,123900.0
2014-11-25 12:00:00,96.57,96.66,96.56,96.6,115900.0,75.1256,75.1956,75.1178,75.149,115900.0
2014-11-25 12:10:00,96.6,96.66,96.47,96.47,164400.0,75.149,75.1956,75.0478,75.0478,164400.0
2014-11-25 12:20:00,96.48,96.77,96.41,96.76,194600.0,75.0556,75.2812,75.0012,75.2734,194600.0
2014-11-25 12:30:00,96.75,96.82,96.61,96.63,74100.0,75.2657,75.3201,75.1567,75.1723,74100.0
2014-11-25 12:40:00,96.64,96.72,96.61,96.7,66500.0,75.1801,75.2423,75.1567,75.2268,66500.0
2014-11-25 12:50:00,96.7,96.72,96.57,96.59,69000.0,75.2268,75.2423,75.1256,75.1412,69000.0
2014-11-25 13:00:00,96.59,96.61,96.55,96.58,53500.0,75.1412,75.1567,75.1101,75.1334,53500.0
2014-11-25 13:10:00,96.57,96.67,96.57,96.63,112200.0,75.1256,75.2034,75.1256,75.1723,112200.0
2014-11-25 13:20:00,96.63,96.72,96.53,96.65,60600.0,75.1723,75.2423,75.0945,75.1879,60600.0
2014-11-25 13:30:00,96.65,96.74,96.64,96.69,79900.0,75.1879,75.2579,75.1801,75.219,79900.0
2014-11-25 13:40:00,96.68,96.93,96.65,96.91,107100.0,75.2112,75.4057,75.1879,75.3901,107100.0
2014-11-25 13:50:00,96.91,96.91,96.82,96.86,81600.0,75.3901,75.3901,75.3201,75.3512,81600.0
2014-11-25 14:00:00,96.86,96.89,96.71,96.85,108900.0,75.3512,75.3746,75.2345,75.3435,108900.0
2014-11-25 14:10:00,96.85,96.89,96.8,96.82,70300.0,75.3435,75.3746,75.3046,75.3201,70300.0
2014-11-25 14:20:00,96.83,97.0,96.83,97.0,86700.0,75.3279,75.4601,75.3279,75.4601,86700.0
2014-11-25 14:30:00,96.99,97.03,96.96,96.97,68400.0,75.4524,75.4835,75.429,75.4368,68400.0
2014-11-25 14:40:00,96.98,97.07,96.91,96.96,72100.0,75.4446,75.5146,75.3901,75.429,72100.0
2014-11-25 14:50:00,96.95,97.0,96.81,96.92,70600.0,75.4212,75.4601,75.3123,75.3979,70600.0
2014-11-25 15:00:00,96.92,97.1,96.91,97.08,91200.0,75.3979,75.5379,75.3901,75.5224,91200.0
2014-11-25 15:10:00,97.08,97.23,97.08,97.22,103100.0,75.5224,75.6391,75.5224,75.6313,103100.0
2014-11-25 15:20:00,97.23,97.33,97.21,97.24,133400.0,75.6391,75.7169,75.6235,75.6468,133400.0
2014-11-25 15:30:00,97.23,97.28,97.11,97.16,152200.0,75.6391,75.678,75.5457,75.5846,152200.0
2014-11-25 15:40:00,97.15,97.17,97.0,97.06,326400.0,75.5768,75.5924,75.4601,75.5068,326400.0
2014-11-25 15:50:00,97.07,97.11,96.9,97.01,488700.0,75.5146,75.5457,75.3823,75.4679,488700.0
2014-11-26 09:30:00,97.06,97.33,97.01,97.09,121900.0,75.5068,75.7169,75.4679,75.5302,121900.0
2014-11-26 09:40:00,97.09,97.38,97.09,97.3,65600.0,75.5302,75.7558,75.5302,75.6935,65600.0
2014-11-26 09:50:00,97.32,97.52,97.25,97.5,86200.0,75.7091,75.8647,75.6546,75.8491,86200.0
2014-11-26 10:00:00,97.49,97.49,97.32,97.43,93400.0,75.8413,75.8413,75.7091,75.7947,93400.0
2014-11-26 10:10:00,97.43,97.43,97.14,97.3,70100.0,75.7947,75.7947,75.5691,75.6935,70100.0
2014-11-26 10:20:00,97.29,97.47,97.27,97.44,62900.0,75.6857,75.8258,75.6702,75.8024,62900.0
2014-11-26 10:30:00,97.44,97.51,97.3,97.31,109300.0,75.8024,75.8569,75.6935,75.7013,109300.0
2014-11-26 10:40:00,97.31,97.47,97.28,97.47,55300.0,75.7013,75.8258,75.678,75.8258,55300.0
2014-11-26 10:50:00,97.47,97.51,97.39,97.45,73300.0,75.8258,75.8569,75.7635,75.8102,73300.0
2014-11-26 11:00:00,97.46,97.57,97.42,97.44,71900.0,75.818,75.9036,75.7869,75.8024,71900.0
2014-11-26 11:10:00,97.43,97.45,97.28,97.31,67000.0,75.7947,75.8102,75.678,75.7013,67000.0
2014-11-26 11:20:00,97.3,97.39,97.22,97.34,68900.0,75.6935,75.7635,75.6313,75.7246,68900.0
2014-11-26 11:30:00,97.33,97.34,97.02,97.07,105600.0,75.7169,75.7246,75.4757,75.5146,105600.0
2014-11-26 11:40:00,97.05,97.16,97.05,97.08,48600.0,75.499,75.5846,75.499,75.5224,48600.0
2014-11-26 11:50:00,97.08,97.19,97.08,97.18,56300.0,75.5224,75.608,75.5224,75.6002,56300.0
2014-11-26 12:00:00,97.18,97.26,97.11,97.14,62200.0,75.6002,75.6624,75.5457,75.5691,62200.0
2014-11-26 12:10:00,97.16,97.17,97.07,97.14,42300.0,75.5846,75.5924,75.5146,75.5691,42300.0
2014-11-26 12:20:00,97.13,97.18,97.1,97.1,31300.0,75.5613,75.6002,75.5379,75.5379,31300.0
2014-11-26 12:30:00,97.1,97.15,97.05,97.13,31400.0,75.5379,75.5768,75.499,75.5613,31400.0
2014-11-26 12:40:00,97.13,97.21,97.05,97.08,36600.0,75.5613,75.6235,75.499,75.5224,36600.0
2014-11-26 12:50:00,97.07,97.19,97.01,97.15,50000.0,75.5146,75.608,75.4679,75.5768,50000.0
2014-11-26 13:00:00,97.16,97.25,97.14,97.24,42800.0,75.5846,75.6546,75.5691,75.6468,42800.0
2014-11-26 13:10:00,97.24,97.27,97.16,97.18,99800.0,75.6468,75.6702,75.5846,75.6002,99800.0
2014-11-26 13:20:00,97.2,97.34,97.2,97.32,46100.0,75.6157,75.7246,75.6157,75.7091,46100.0
2014-11-26 13:30:00,97.32,97.41,97.29,97.41,25600.0,75.7091,75.7791,75.6857,75.7791,25600.0
2014-11-26 13:40:00,97.4,97.44,97.36,97.44,34300.0,75.7713,75.8024,75.7402,75.8024,34300.0
2014-11-26 13:50:00,97.44,97.45,97.35,97.38,73000.0,75.8024,75.8102,75.7324,75.7558,73000.0
2014-11-26 14:00:00,97.38,97.5,97.35,97.43,53400.0,75.7558,75.8491,75.7324,75.7947,53400.0
2014-11-26 14:10:00,97.43,97.55,97.41,97.51,49100.0,75.7947,75.888,75.7791,75.8569,49100.0
2014-11-26 14:20:00,97.5,97.5,97.39,97.46,45200.0,75.8491,75.8491,75.7635,75.818,45200.0
2014-11-26 14:30:00,97.47,97.51,97.36,97.37,32700.0,75.8258,75.8569,75.7402,75.748,32700.0
2014-11-26 14:40:00,97.37,97.46,97.37,97.46,40300.0,75.748,75.818,75.748,75.818,40300.0
2014-11-26 14:50:00,97.46,97.47,97.43,97.45,44800.0,75.818,75.8258,75.7947,75.8102,44800.0
2014-11-26 15:00:00,97.47,97.53,97.42,97.51,74500.0,75.8258,75.8725,75.7869,75.8569,74500.0
2014-11-26 15:10:00,97.51,97.59,97.49,97.59,60800.0,75.8569,75.9191,75.8413,75.9191,60800.0
2014-11-26 15:20:00,97.59,97.63,97.53,97.53,107000.0,75.9191,75.9502,75.8725,75.8725,107000.0
2014-11-26 15:30:00,97.54,97.63,97.52,97.57,96200.0,75.8802,75.9502,75.8647,75.9036,96200.0
2014-11-26 15:40:00,97.56,97.63,97.52,97.59,124300.0,75.8958,75.9502,75.8647,75.9191,124300.0
2014-11-26 15:50:00,97.59,97.71,97.54,97.67,301400.0,75.9191,76.0125,75.8802,75.9814,301400.0
2014-11-28 09:30:00,98.06,98.59,98.0,98.54,236500.0,76.2848,76.6971,76.2381,76.6582,236500.0
2014-11-28 09:40:00,98.54,99.16,98.54,98.97,172900.0,76.6582,77.1405,76.6582,76.9927,172900.0
2014-11-28 09:50:00,98.94,99.4,98.9,99.38,132800.0,76.9693,77.3272,76.9382,77.3116,132800.0
2014-11-28 10:00:00,99.35,99.42,99.18,99.28,83300.0,77.2883,77.3428,77.1561,77.2338,83300.0
2014-11-28 10:10:00,99.27,99.35,99.25,99.34,98300.0,77.2261,77.2883,77.2105,77.2805,98300.0
2014-11-28 10:20:00,99.33,99.48,99.28,99.29,75900.0,77.2727,77.3894,77.2338,77.2416,75900.0
2014-11-28 10:30:00,99.28,99.48,99.24,99.46,93800.0,77.2338,77.3894,77.2027,77.3739,93800.0
2014-11-28 10:40:00,99.48,99.59,99.39,99.48,75600.0,77.3894,77.475,77.3194,77.3894,75600.0
2014-11-28 10:50:00,99.47,99.56,99.46,99.53,120300.0,77.3817,77.4517,77.3739,77.4283,120300.0
2014-11-28 11:00:00,99.51,99.6,99.51,99.58,85300.0,77.4128,77.4828,77.4128,77.4672,85300.0
2014-11-28 11:10:00,99.58,99.7,99.58,99.68,106600.0,77.4672,77.5606,77.4672,77.545,106600.0
2014-11-28 11:20:00,99.69,99.78,99.64,99.71,99300.0,77.5528,77.6228,77.5139,77.5684,99300.0
2014-11-28 11:30:00,99.71,99.79,99.63,99.78,125200.0,77.5684,77.6306,77.5061,77.6228,125200.0
2014-11-28 11:40:00,99.78,99.78,99.64,99.69,57500.0,77.6228,77.6228,77.5139,77.5528,57500.0
2014-11-28 11:50:00,99.69,99.8,99.69,99.77,59600.0,77.5528,77.6384,77.5528,77.615,59600.0
2014-11-28 12:00:00,99.75,99.75,99.61,99.61,112100.0,77.5995,77.5995,77.4906,77.4906,112100.0
2014-11-28 12:10:00,99.61,99.74,99.6,99.63,80900.0,77.4906,77.5917,77.4828,77.5061,80900.0
2014-11-28 12:20:00,99.64,99.74,99.56,99.56,123000.0,77.5139,77.5917,77.4517,77.4517,123000.0
2014-11-28 12:30:00,99.56,99.65,99.49,99.5,91100.0,77.4517,77.5217,77.3972,77.405,91100.0
2014-11-28 12:40:00,99.5,99.51,99.22,99.29,192000.0,77.405,77.4128,77.1872,77.2416,192000.0
2014-11-28 12:50:00,99.28,99.45,99.13,99.42,238600.0,77.2338,77.3661,77.1172,77.3428,238600.0
2014-12-01 09:30:00,99.49,99.61,98.59,98.99,244800.0,77.3972,77.4906,76.6971,77.0082,244800.0
2014-12-01 09:40:00,98.98,99.0,98.31,98.4,175800.0,77.0005,77.016,76.4792,76.5493,175800.0
2014-12-01 09:50:00,98.38,98.63,98.31,98.63,100900.0,76.5337,76.7282,76.4792,76.7282,100900.0
2014-12-01 10:00:00,98.62,98.8,98.54,98.58,87200.0,76.7204,76.8604,76.6582,76.6893,87200.0
2014-12-01 10:10:00,98.57,99.0,98.57,98.98,99600.0,76.6815,77.016,76.6815,77.0005,99600.0
2014-12-01 10:20:00,98.99,99.21,98.9,99.02,91300.0,77.0082,77.1794,76.9382,77.0316,91300.0
2014-12-01 10:30:00,99.03,99.04,98.61,98.63,85400.0,77.0394,77.0471,76.7126,76.7282,85400.0
2014-12-01 10:40:00,98.63,98.67,98.5,98.63,70800.0,76.7282,76.7593,76.6271,76.7282,70800.0
2014-12-01 10:50:00,98.63,98.65,98.4,98.52,82400.0,76.7282,76.7437,76.5493,76.6426,82400.0
2014-12-01 11:00:00,98.54,98.83,98.53,98.8,55400.0,76.6582,76.8838,76.6504,76.8604,55400.0
2014-12-01 11:10:00,98.8,98.85,98.74,98.78,72800.0,76.8604,76.8993,76.8138,76.8449,72800.0
2014-12-01 11:20:00,98.78,98.91,98.75,98.91,90000.0,76.8449,76.946,76.8215,76.946,90000.0
2014-12-01 11:30:00,98.92,98.99,98.74,98.78,78700.0,76.9538,77.0082,76.8138,76.8449,78700.0
2014-12-01 11:40:00,98.78,98.91,98.73,98.86,46600.0,76.8449,76.946,76.806,76.9071,46600.0
2014-12-01 11:50:00,98.86,98.96,98.79,98.87,60600.0,76.9071,76.9849,76.8527,76.9149,60600.0
2014-12-01 12:00:00,98.86,98.96,98.79,98.91,65000.0,76.9071,76.9849,76.8527,76.946,65000.0
2014-12-01 12:10:00,98.9,99.02,98.83,98.85,90400.0,76.9382,77.0316,76.8838,76.8993,90400.0
2014-12-01 12:20:00,98.85,98.98,98.79,98.96,53000.0,76.8993,77.0005,76.8527,76.9849,53000.0
2014-12-01 12:30:00,98.95,99.07,98.92,98.96,54100.0,76.9771,77.0705,76.9538,76.9849,54100.0
2014-12-01 12:40:00,98.96,99.0,98.87,98.96,82800.0,76.9849,77.016,76.9149,76.9849,82800.0
2014-12-01 12:50:00,98.96,99.18,98.88,99.17,57900.0,76.9849,77.1561,76.9227,77.1483,57900.0
2014-12-01 13:00:00,99.16,99.21,99.07,99.11,49500.0,77.1405,77.1794,77.0705,77.1016,49500.0
2014-12-01 13:10:00,99.13,99.22,99.06,99.11,56300.0,77.1172,77.1872,77.0627,77.1016,56300.0
2014-12-01 13:20:00,99.1,99.24,99.05,99.06,43500.0,77.0938,77.2027,77.0549,77.0627,43500.0
2014-12-01 13:30:00,99.07,99.17,99.06,99.15,50100.0,77.0705,77.1483,77.0627,77.1327,50100.0
2014-12-01 13:40:00,99.17,99.26,99.16,99.23,61400.0,77.1483,77.2183,77.1405,77.1949,61400.0
2014-12-01 13:50:00,99.24,99.24,99.06,99.06,77200.0,77.2027,77.2027,77.0627,77.0627,77200.0
2014-12-01 14:00:00,99.08,99.16,98.96,99.02,78900.0,77.0783,77.1405,76.9849,77.0316,78900.0
2014-12-01 14:10:00,99.02,99.02,98.84,98.92,40100.0,77.0316,77.0316,76.8916,76.9538,40100.0
2014-12-01 14:20:00,98.91,99.01,98.86,98.96,70400.0,76.946,77.0238,76.9071,76.9849,70400.0
2014-12-01 14:30:00,98.96,99.06,98.88,99.04,55700.0,76.9849,77.0627,76.9227,77.0471,55700.0
2014-12-01 14:40:00,99.04,99.05,98.95,99.01,61100.0,77.0471,77.0549,76.9771,77.0238,61100.0
2014-12-01 14:50:00,99.01,99.09,98.99,99.01,60400.0,77.0238,77.086,77.0082,77.0238,60400.0
2014-12-01 15:00:00,99.01,99.16,98.99,99.0,57300.0,77.0238,77.1405,77.0082,77.016,57300.0
2014-12-01 15:10:00,99.01,99.18,99.0,99.12,73000.0,77.0238,77.1561,77.016,77.1094,73000.0
2014-12-01 15:20:00,99.1,99.2,98.93,99.01,112800.0,77.0938,77.1716,76.9616,77.0238,112800.0
2014-12-01 15:30:00,99.01,99.05,98.97,99.01,194400.0,77.0238,77.0549,76.9927,77.0238,194400.0
2014-12-01 15:40:00,99.01,99.03,98.88,98.88,117400.0,77.0238,77.0394,76.9227,76.9227,117400.0
2014-12-01 15:50:00,98.89,99.0,98.87,98.91,253000.0,76.9304,77.016,76.9149,76.946,253000.0
2014-12-02 09:30:00,98.62,99.0,98.39,98.68,236600.0,77.0878,77.3848,76.908,77.1347,236600.0
2014-12-02 09:40:00,98.66,98.69,98.3,98.36,175200.0,77.119,77.1425,76.8376,76.8845,175200.0
2014-12-02 09:50:00,98.37,98.66,98.35,98.58,87200.0,76.8923,77.119,76.8767,77.0565,87200.0
2014-12-02 10:00:00,98.57,98.74,98.49,98.65,121400.0,77.0487,77.1816,76.9861,77.1112,121400.0
2014-12-02 10:10:00,98.65,98.66,98.49,98.6,117800.0,77.1112,77.119,76.9861,77.0721,117800.0
2014-12-02 10:20:00,98.59,98.61,98.35,98.35,82400.0,77.0643,77.0799,76.8767,76.8767,82400.0
2014-12-02 10:30:00,98.35,98.43,98.26,98.28,61100.0,76.8767,76.9392,76.8064,76.822,61100.0
2014-12-02 10:40:00,98.28,98.28,98.17,98.19,86800.0,76.822,76.822,76.736,76.7516,86800.0
2014-12-02 10:50:00,98.18,98.19,97.99,98.0,80100.0,76.7438,76.7516,76.5953,76.6031,80100.0
2014-12-02 11:00:00,98.0,98.22,97.99,98.15,98500.0,76.6031,76.7751,76.5953,76.7204,98500.0
2014-12-02 11:10:00,98.16,98.29,98.16,98.21,82200.0,76.7282,76.8298,76.7282,76.7673,82200.0
2014-12-02 11:20:00,98.21,98.3,98.15,98.27,58700.0,76.7673,76.8376,76.7204,76.8142,58700.0
2014-12-02 11:30:00,98.27,98.27,98.16,98.26,62700.0,76.8142,76.8142,76.7282,76.8064,62700.0
2014-12-02 11:40:00,98.27,98.31,98.2,98.25,62300.0,76.8142,76.8454,76.7595,76.7985,62300.0
2014-12-02 11:50:00,98.26,98.26,98.11,98.23,138300.0,76.8064,76.8064,76.6891,76.7829,138300.0
2014-12-02 12:00:00,98.22,98.27,98.2,98.24,38300.0,76.7751,76.8142,76.7595,76.7907,38300.0
2014-12-02 12:10:00,98.23,98.27,98.12,98.21,40100.0,76.7829,76.8142,76.6969,76.7673,40100.0
2014-12-02 12:20:00,98.21,98.36,98.19,98.19,70400.0,76.7673,76.8845,76.7516,76.7516,70400.0
2014-12-02 12:30:00,98.17,98.25,98.12,98.21,50700.0,76.736,76.7985,76.6969,76.7673,50700.0
2014-12-02 12:40:00,98.2,98.27,98.16,98.22,39000.0,76.7595,76.8142,76.7282,76.7751,39000.0
2014-12-02 12:50:00,98.21,98.24,98.12,98.15,31300.0,76.7673,76.7907,76.6969,76.7204,31300.0
2014-12-02 13:00:00,98.14,98.19,98.13,98.18,46100.0,76.7126,76.7516,76.7047,76.7438,46100.0
2014-12-02 13:10:00,98.18,98.26,98.18,98.24,65800.0,76.7438,76.8064,76.7438,76.7907,65800.0
2014-12-02 13:20:00,98.24,98.29,98.19,98.28,89500.0,76.7907,76.8298,76.7516,76.822,89500.0
2014-12-02 13:30:00,98.28,98.31,98.2,98.21,91200.0,76.822,76.8454,76.7595,76.7673,91200.0
2014-12-02 13:40:00,98.21,98.22,98.17,98.19,154800.0,76.7673,76.7751,76.736,76.7516,154800.0
2014-12-02 13:50:00,98.18,98.19,98.13,98.17,49700.0,76.7438,76.7516,76.7047,76.736,49700.0
2014-12-02 14:00:00,98.17,98.19,98.14,98.18,59600.0,76.736,76.7516,76.7126,76.7438,59600.0
2014-12-02 14:10:00,98.18,98.22,98.15,98.2,57600.0,76.7438,76.7751,76.7204,76.7595,57600.0
2014-12-02 14:20:00,98.2,98.24,98.18,98.19,72000.0,76.7595,76.7907,76.7438,76.7516,72000.0
2014-12-02 14:30:00,98.2,98.21,98.14,98.16,58500.0,76.7595,76.7673,76.7126,76.7282,58500.0
2014-12-02 14:40:00,98.15,98.32,98.15,98.31,146700.0,76.7204,76.8533,76.7204,76.8454,146700.0
2014-12-02 14:50:00,98.31,98.33,98.22,98.25,197800.0,76.8454,76.8611,76.7751,76.7985,197800.0
2014-12-02 15:00:00,98.25,98.27,98.19,98.24,138200.0,76.7985,76.8142,76.7516,76.7907,138200.0
2014-12-02 15:10:00,98.23,98.28,98.22,98.27,98600.0,76.7829,76.822,76.7751,76.8142,98600.0
2014-12-02 15:20:00,98.27,98.27,98.19,98.25,90900.0,76.8142,76.8142,76.7516,76.7985,90900.0
2014-12-02 15:30:00,98.25,98.26,98.06,98.06,149800.0,76.7985,76.8064,76.65,76.65,149800.0
2014-12-02 15:40:00,98.06,98.16,98.04,98.05,190000.0,76.65,76.7282,76.6344,76.6422,190000.0
2014-12-02 15:50:00,98.05,98.14,98.02,98.13,247200.0,76.6422,76.7126,76.6188,76.7047,247200.0
2014-12-03 09:30:00,98.1,98.64,98.04,98.55,201200.0,76.6813,77.1034,76.6344,77.033,201200.0
2014-12-03 09:40:00,98.54,98.74,98.36,98.38,121600.0,77.0252,77.1816,76.8845,76.9002,121600.0
2014-12-03 09:50:00,98.39,98.46,98.21,98.33,51100.0,76.908,76.9627,76.7673,76.8611,51100.0
2014-12-03 10:00:00,98.34,98.44,98.18,98.44,147400.0,76.8689,76.9471,76.7438,76.9471,147400.0
2014-12-03 10:10:00,98.44,98.55,98.33,98.38,77900.0,76.9471,77.033,76.8611,76.9002,77900.0
2014-12-03 10:20:00,98.4,98.56,98.3,98.55,117000.0,76.9158,77.0409,76.8376,77.033,117000.0
2014-12-03 10:30:00,98.56,98.63,98.55,98.6,86000.0,77.0409,77.0956,77.033,77.0721,86000.0
2014-12-03 10:40:00,98.6,98.66,98.49,98.55,54600.0,77.0721,77.119,76.9861,77.033,54600.0
2014-12-03 10:50:00,98.55,98.57,98.35,98.42,42900.0,77.033,77.0487,76.8767,76.9314,42900.0
2014-12-03 11:00:00,98.43,98.62,98.43,98.51,63000.0,76.9392,77.0878,76.9392,77.0018,63000.0
2014-12-03 11:10:00,98.5,98.58,98.34,98.5,60600.0,76.994,77.0565,76.8689,76.994,60600.0
2014-12-03 11:20:00,98.52,98.6,98.42,98.53,55900.0,77.0096,77.0721,76.9314,77.0174,55900.0
2014-12-03 11:30:00,98.54,98.55,98.4,98.42,35700.0,77.0252,77.033,76.9158,76.9314,35700.0
2014-12-03 11:40:00,98.44,98.53,98.38,98.49,42700.0,76.9471,77.0174,76.9002,76.9861,42700.0
2014-12-03 11:50:00,98.49,98.6,98.46,98.56,43300.0,76.9861,77.0721,76.9627,77.0409,43300.0
2014-12-03 12:00:00,98.59,98.65,98.55,98.55,35700.0,77.0643,77.1112,77.033,77.033,35700.0
2014-12-03 12:10:00,98.55,98.63,98.48,98.5,29900.0,77.033,77.0956,76.9783,76.994,29900.0
2014-12-03 12:20:00,98.5,98.54,98.34,98.35,29000.0,76.994,77.0252,76.8689,76.8767,29000.0
2014-12-03 12:30:00,98.35,98.39,98.29,98.29,28500.0,76.8767,76.908,76.8298,76.8298,28500.0
2014-12-03 12:40:00,98.29,98.4,98.27,98.37,32600.0,76.8298,76.9158,76.8142,76.8923,32600.0
2014-12-03 12:50:00,98.37,98.56,98.37,98.54,25200.0,76.8923,77.0409,76.8923,77.0252,25200.0
2014-12-03 13:00:00,98.58,98.59,98.48,98.52,16300.0,77.0565,77.0643,76.9783,77.0096,16300.0
2014-12-03 13:10:00,98.52,98.61,98.51,98.61,26200.0,77.0096,77.0799,77.0018,77.0799,26200.0
2014-12-03 13:20:00,98.6,98.61,98.53,98.54,26300.0,77.0721,77.0799,77.0174,77.0252,26300.0
2014-12-03 13:30:00,98.54,98.61,98.5,98.61,31200.0,77.0252,77.0799,76.994,77.0799,31200.0
2014-12-03 13:40:00,98.61,98.61,98.53,98.57,28600.0,77.0799,77.0799,77.0174,77.0487,28600.0
2014-12-03 13:50:00,98.57,98.61,98.53,98.54,38600.0,77.0487,77.0799,77.0174,77.0252,38600.0
2014-12-03 14:00:00,98.54,98.55,98.34,98.36,60000.0,77.0252,77.033,76.8689,76.8845,60000.0
2014-12-03 14:10:00,98.35,98.48,98.35,98.44,74500.0,76.8767,76.9783,76.8767,76.9471,74500.0
2014-12-03 14:20:00,98.44,98.49,98.39,98.44,37400.0,76.9471,76.9861,76.908,76.9471,37400.0
2014-12-03 14:30:00,98.44,98.45,98.39,98.4,39000.0,76.9471,76.9549,76.908,76.9158,39000.0
2014-12-03 14:40:00,98.4,98.41,98.34,98.34,50000.0,76.9158,76.9236,76.8689,76.8689,50000.0
2014-12-03 14:50:00,98.34,98.42,98.33,98.39,68700.0,76.8689,76.9314,76.8611,76.908,68700.0
2014-12-03 15:00:00,98.4,98.53,98.37,98.51,98400.0,76.9158,77.0174,76.8923,77.0018,98400.0
2014-12-03 15:10:00,98.49,98.53,98.43,98.53,138000.0,76.9861,77.0174,76.9392,77.0174,138000.0
2014-12-03 15:20:00,98.53,98.65,98.46,98.57,157000.0,77.0174,77.1112,76.9627,77.0487,157000.0
2014-12-03 15:30:00,98.56,98.61,98.51,98.55,224400.0,77.0409,77.0799,77.0018,77.033,224400.0
2014-12-03 15:40:00,98.55,98.56,98.44,98.49,242200.0,77.033,77.0409,76.9471,76.9861,242200.0
2014-12-03 15:50:00,98.5,98.51,98.45,98.48,476500.0,76.994,77.0018,76.9549,76.9783,476500.0
2014-12-04 09:30:00,98.15,98.15,97.78,98.07,225100.0,76.7204,76.7204,76.4312,76.6578,225100.0
2014-12-04 09:40:00,98.06,98.2,97.96,98.0,92000.0,76.65,76.7595,76.5719,76.6031,92000.0
2014-12-04 09:50:00,98.02,98.14,97.9,98.11,61900.0,76.6188,76.7126,76.525,76.6891,61900.0
2014-12-04 10:00:00,98.08,98.14,97.93,97.95,47600.0,76.6657,76.7126,76.5484,76.564,47600.0
2014-12-04 10:10:00,97.93,98.29,97.92,98.23,98200.0,76.5484,76.8298,76.5406,76.7829,98200.0
2014-12-04 10:20:00,98.23,98.23,98.08,98.13,89400.0,76.7829,76.7829,76.6657,76.7047,89400.0
2014-12-04 10:30:00,98.12,98.21,98.02,98.19,148500.0,76.6969,76.7673,76.6188,76.7516,148500.0
2014-12-04 10:40:00,98.18,98.2,97.99,98.08,133600.0,76.7438,76.7595,76.5953,76.6657,133600.0
2014-12-04 10:50:00,98.09,98.19,98.09,98.19,91000.0,76.6735,76.7516,76.6735,76.7516,91000.0
2014-12-04 11:00:00,98.18,98.2,98.12,98.12,79700.0,76.7438,76.7595,76.6969,76.6969,79700.0
2014-12-04 11:10:00,98.12,98.18,98.1,98.12,95400.0,76.6969,76.7438,76.6813,76.6969,95400.0
2014-12-04 11:20:00,98.13,98.15,98.03,98.1,92600.0,76.7047,76.7204,76.6266,76.6813,92600.0
2014-12-04 11:30:00,98.11,98.18,97.9,98.13,105800.0,76.6891,76.7438,76.525,76.7047,105800.0
2014-12-04 11:40:00,98.13,98.19,98.09,98.12,84300.0,76.7047,76.7516,76.6735,76.6969,84300.0
2014-12-04 11:50:00,98.12,98.17,98.08,98.15,68700.0,76.6969,76.736,76.6657,76.7204,68700.0
2014-12-04 12:00:00,98.15,98.17,98.12,98.14,153100.0,76.7204,76.736,76.6969,76.7126,153100.0
2014-12-04 12:10:00,98.15,98.27,98.14,98.27,183500.0,76.7204,76.8142,76.7126,76.8142,183500.0
2014-12-04 12:20:00,98.27,98.3,98.2,98.21,80600.0,76.8142,76.8376,76.7595,76.7673,80600.0
2014-12-04 12:30:00,98.2,98.55,98.19,98.48,404100.0,76.7595,77.033,76.7516,76.9783,404100.0
2014-12-04 12:40:00,98.48,98.6,98.45,98.55,110800.0,76.9783,77.0721,76.9549,77.033,110800.0
2014-12-04 12:50:00,98.55,98.65,98.48,98.65,102100.0,77.033,77.1112,76.9783,77.1112,102100.0
2014-12-04 13:00:00,98.65,98.7,98.57,98.63,71300.0,77.1112,77.1503,77.0487,77.0956,71300.0
2014-12-04 13:10:00,98.63,98.69,98.6,98.62,57000.0,77.0956,77.1425,77.0721,77.0878,57000.0
2014-12-04 13:20:00,98.61,98.7,98.56,98.7,63200.0,77.0799,77.1503,77.0409,77.1503,63200.0
2014-12-04 13:30:00,98.69,98.82,98.65,98.82,82300.0,77.1425,77.2441,77.1112,77.2441,82300.0
2014-12-04 13:40:00,98.82,98.95,98.82,98.87,90600.0,77.2441,77.3457,77.2441,77.2832,90600.0
2014-12-04 13:50:00,98.88,99.0,98.82,98.93,95100.0,77.291,77.3848,77.2441,77.3301,95100.0
2014-12-04 14:00:00,98.93,99.11,98.9,99.1,132800.0,77.3301,77.4708,77.3066,77.4629,132800.0
2014-12-04 14:10:00,99.09,99.1,98.97,98.98,86100.0,77.4551,77.4629,77.3613,77.3691,86100.0
2014-12-04 14:20:00,98.98,99.0,98.84,98.84,92700.0,77.3691,77.3848,77.2597,77.2597,92700.0
2014-12-04 14:30:00,98.85,98.87,98.74,98.84,86500.0,77.2675,77.2832,77.1816,77.2597,86500.0
2014-12-04 14:40:00,98.85,98.88,98.83,98.88,67800.0,77.2675,77.291,77.2519,77.291,67800.0
2014-12-04 14:50:00,98.89,98.96,98.84,98.94,74000.0,77.2988,77.3535,77.2597,77.3379,74000.0
2014-12-04 15:00:00,98.93,99.01,98.9,99.01,160600.0,77.3301,77.3926,77.3066,77.3926,160600.0
2014-12-04 15:10:00,99.0,99.01,98.82,98.86,117100.0,77.3848,77.3926,77.2441,77.2753,117100.0
2014-12-04 15:20:00,98.86,98.88,98.59,98.62,140700.0,77.2753,77.291,77.0643,77.0878,140700.0
2014-12-04 15:30:00,98.61,98.73,98.56,98.68,118700.0,77.0799,77.1737,77.0409,77.1347,118700.0
2014-12-04 15:40:00,98.67,98.84,98.65,98.79,123200.0,77.1268,77.2597,77.1112,77.2206,123200.0
2014-12-04 15:50:00,98.79,98.99,98.79,98.93,293600.0,77.2206,77.377,77.2206,77.3301,293600.0
2014-12-05 09:30:00,98.77,99.06,98.66,98.78,142300.0,77.205,77.4317,77.119,77.2128,142300.0
2014-12-05 09:40:00,98.79,99.03,98.71,98.85,110900.0,77.2206,77.4082,77.1581,77.2675,110900.0
2014-12-05 09:50:00,98.87,98.9,98.76,98.84,110700.0,77.2832,77.3066,77.1972,77.2597,110700.0
2014-12-05 10:00:00,98.84,98.92,98.7,98.81,138700.0,77.2597,77.3222,77.1503,77.2363,138700.0
2014-12-05 10:10:00,98.8,98.95,98.69,98.94,90500.0,77.2284,77.3457,77.1425,77.3379,90500.0
2014-12-05 10:20:00,98.95,99.14,98.92,99.09,143100.0,77.3457,77.4942,77.3222,77.4551,143100.0
2014-12-05 10:30:00,99.09,99.25,99.02,99.24,128200.0,77.4551,77.5802,77.4004,77.5724,128200.0
2014-12-05 10:40:00,99.25,99.49,99.22,99.31,268200.0,77.5802,77.7678,77.5567,77.6271,268200.0
2014-12-05 10:50:00,99.31,99.43,99.25,99.36,135000.0,77.6271,77.7209,77.5802,77.6662,135000.0
2014-12-05 11:00:00,99.36,99.51,99.33,99.49,133700.0,77.6662,77.7834,77.6427,77.7678,133700.0
2014-12-05 11:10:00,99.5,99.52,99.43,99.43,123100.0,77.7756,77.7912,77.7209,77.7209,123100.0
2014-12-05 11:20:00,99.44,99.51,99.43,99.51,111900.0,77.7287,77.7834,77.7209,77.7834,111900.0
2014-12-05 11:30:00,99.51,99.55,99.45,99.53,196800.0,77.7834,77.8147,77.7365,77.7991,196800.0
2014-12-05 11:40:00,99.53,99.57,99.46,99.5,94500.0,77.7991,77.8303,77.7443,77.7756,94500.0
2014-12-05 11:50:00,99.5,99.54,99.41,99.5,118700.0,77.7756,77.8069,77.7053,77.7756,118700.0
2014-12-05 12:00:00,99.5,99.52,99.36,99.36,85100.0,77.7756,77.7912,77.6662,77.6662,85100.0
2014-12-05 12:10:00,99.36,99.48,99.35,99.41,51900.0,77.6662,77.76,77.6584,77.7053,51900.0
2014-12-05 12:20:00,99.41,99.41,99.32,99.36,37700.0,77.7053,77.7053,77.6349,77.6662,37700.0
2014-12-05 12:30:00,99.37,99.38,99.23,99.25,41800.0,77.674,77.6818,77.5646,77.5802,41800.0
2014-12-05 12:40:00,99.24,99.33,99.22,99.25,46600.0,77.5724,77.6427,77.5567,77.5802,46600.0
2014-12-05 12:50:00,99.25,99.26,99.19,99.26,43600.0,77.5802,77.588,77.5333,77.588,43600.0
2014-12-05 13:00:00,99.26,99.36,99.25,99.3,31900.0,77.588,77.6662,77.5802,77.6193,31900.0
2014-12-05 13:10:00,99.29,99.36,99.22,99.25,36000.0,77.6115,77.6662,77.5567,77.5802,36000.0
2014-12-05 13:20:00,99.25,99.28,99.17,99.28,34300.0,77.5802,77.6036,77.5177,77.6036,34300.0
2014-12-05 13:30:00,99.28,99.34,99.24,99.27,34800.0,77.6036,77.6505,77.5724,77.5958,34800.0
2014-12-05 13:40:00,99.27,99.34,99.23,99.31,40200.0,77.5958,77.6505,77.5646,77.6271,40200.0
2014-12-05 13:50:00,99.3,99.4,99.25,99.39,43800.0,77.6193,77.6974,77.5802,77.6896,43800.0
2014-12-05 14:00:00,99.39,99.47,99.38,99.46,67700.0,77.6896,77.7522,77.6818,77.7443,67700.0
2014-12-05 14:10:00,99.46,99.51,99.39,99.39,79700.0,77.7443,77.7834,77.6896,77.6896,79700.0
2014-12-05 14:20:00,99.4,99.5,99.38,99.5,55300.0,77.6974,77.7756,77.6818,77.7756,55300.0
2014-12-05 14:30:00,99.5,99.5,99.42,99.45,49700.0,77.7756,77.7756,77.7131,77.7365,49700.0
2014-12-05 14:40:00,99.44,99.45,99.39,99.41,55700.0,77.7287,77.7365,77.6896,77.7053,55700.0
2014-12-05 14:50:00,99.4,99.41,99.33,99.33,57200.0,77.6974,77.7053,77.6427,77.6427,57200.0
2014-12-05 15:00:00,99.33,99.42,99.28,99.41,102600.0,77.6427,77.7131,77.6036,77.7053,102600.0
2014-12-05 15:10:00,99.41,99.52,99.4,99.5,95300.0,77.7053,77.7912,77.6974,77.7756,95300.0
2014-12-05 15:20:00,99.5,99.56,99.46,99.56,141000.0,77.7756,77.8225,77.7443,77.8225,141000.0
2014-12-05 15:30:00,99.56,99.58,99.44,99.45,127000.0,77.8225,77.8381,77.7287,77.7365,127000.0
2014-12-05 15:40:00,99.45,99.52,99.35,99.36,187700.0,77.7365,77.7912,77.6584,77.6662,187700.0
2014-12-05 15:50:00,99.38,99.68,99.37,99.62,301500.0,77.6818,77.9163,77.674,77.8694,301500.0
2014-12-08 09:30:00,99.71,100.57,99.66,100.37,430500.0,77.9398,78.612,77.9007,78.4557,430500.0
2014-12-08 09:40:00,100.36,100.56,100.34,100.5,141500.0,78.4478,78.6042,78.4322,78.5573,141500.0
2014-12-08 09:50:00,100.5,100.55,100.4,100.49,112500.0,78.5573,78.5964,78.4791,78.5495,112500.0
2014-12-08 10:00:00,100.5,100.74,100.45,100.69,234500.0,78.5573,78.7449,78.5182,78.7058,234500.0
2014-12-08 10:10:00,100.7,100.86,100.6,100.76,150500.0,78.7136,78.8387,78.6354,78.7605,150500.0
2014-12-08 10:20:00,100.75,100.8,100.7,100.78,148000.0,78.7527,78.7918,78.7136,78.7761,148000.0
2014-12-08 10:30:00,100.77,100.82,100.71,100.79,102200.0,78.7683,78.8074,78.7214,78.784,102200.0
2014-12-08 10:40:00,100.8,100.84,100.73,100.8,82200.0,78.7918,78.823,78.7371,78.7918,82200.0
2014-12-08 10:50:00,100.8,100.95,100.74,100.94,104000.0,78.7918,78.909,78.7449,78.9012,104000.0
2014-12-08 11:00:00,100.94,100.95,100.78,100.9,76100.0,78.9012,78.909,78.7761,78.8699,76100.0
2014-12-08 11:10:00,100.9,100.91,100.73,100.81,108200.0,78.8699,78.8778,78.7371,78.7996,108200.0
2014-12-08 11:20:00,100.8,100.81,100.53,100.54,100900.0,78.7918,78.7996,78.5807,78.5885,100900.0
2014-12-08 11:30:00,100.53,100.69,100.53,100.68,77900.0,78.5807,78.7058,78.5807,78.698,77900.0
2014-12-08 11:40:00,100.68,100.69,100.6,100.65,64200.0,78.698,78.7058,78.6354,78.6745,64200.0
2014-12-08 11:50:00,100.66,100.69,100.58,100.62,97100.0,78.6823,78.7058,78.6198,78.6511,97100.0
2014-12-08 12:00:00,100.61,100.73,100.58,100.66,136400.0,78.6433,78.7371,78.6198,78.6823,136400.0
2014-12-08 12:10:00,100.67,100.68,100.22,100.25,264300.0,78.6902,78.698,78.3384,78.3619,264300.0
2014-12-08 12:20:00,100.25,100.34,100.18,100.32,125000.0,78.3619,78.4322,78.3071,78.4166,125000.0
2014-12-08 12:30:00,100.32,100.42,100.26,100.37,95800.0,78.4166,78.4947,78.3697,78.4557,95800.0
2014-12-08 12:40:00,100.37,100.4,100.22,100.26,144300.0,78.4557,78.4791,78.3384,78.3697,144300.0
2014-12-08 12:50:00,100.26,100.31,100.1,100.14,89800.0,78.3697,78.4088,78.2446,78.2759,89800.0
2014-12-08 13:00:00,100.12,100.29,100.12,100.22,100600.0,78.2602,78.3931,78.2602,78.3384,100600.0
2014-12-08 13:10:00,100.21,100.33,100.16,100.16,108900.0,78.3306,78.4244,78.2915,78.2915,108900.0
2014-12-08 13:20:00,100.19,100.19,100.02,100.04,130000.0,78.315,78.315,78.1821,78.1977,130000.0
2014-12-08 13:30:00,100.04,100.06,99.9,99.94,170900.0,78.1977,78.2133,78.0883,78.1195,170900.0
2014-12-08 13:40:00,99.94,99.98,99.84,99.96,100000.0,78.1195,78.1508,78.0414,78.1352,100000.0
2014-12-08 13:50:00,99.97,100.03,99.92,99.92,105200.0,78.143,78.1899,78.1039,78.1039,105200.0
2014-12-08 14:00:00,99.92,100.05,99.87,100.03,113200.0,78.1039,78.2055,78.0648,78.1899,113200.0
2014-12-08 14:10:00,100.03,100.11,99.96,100.07,78400.0,78.1899,78.2524,78.1352,78.2212,78400.0
2014-12-08 14:20:00,100.05,100.24,99.98,100.23,128300.0,78.2055,78.354,78.1508,78.3462,128300.0
2014-12-08 14:30:00,100.22,100.28,100.21,100.22,160700.0,78.3384,78.3853,78.3306,78.3384,160700.0
2014-12-08 14:40:00,100.22,100.37,100.2,100.32,85600.0,78.3384,78.4557,78.3228,78.4166,85600.0
2014-12-08 14:50:00,100.32,100.4,100.22,100.26,94700.0,78.4166,78.4791,78.3384,78.3697,94700.0
2014-12-08 15:00:00,100.26,100.33,100.22,100.25,171400.0,78.3697,78.4244,78.3384,78.3619,171400.0
2014-12-08 15:10:00,100.24,100.38,100.22,100.27,142700.0,78.354,78.4635,78.3384,78.3775,142700.0
2014-12-08 15:20:00,100.27,100.38,100.19,100.28,250400.0,78.3775,78.4635,78.315,78.3853,250400.0
2014-12-08 15:30:00,100.28,100.38,100.2,100.38,171000.0,78.3853,78.4635,78.3228,78.4635,171000.0
2014-12-08 15:40:00,100.38,100.42,100.25,100.35,208000.0,78.4635,78.4947,78.3619,78.44,208000.0
2014-12-08 15:50:00,100.34,100.5,100.3,100.44,382600.0,78.4322,78.5573,78.4009,78.5104,382600.0
2014-12-09 09:30:00,99.69,99.98,99.38,99.49,296800.0,77.9241,78.1508,77.6818,77.7678,296800.0
2014-12-09 09:40:00,99.46,99.51,99.01,99.31,126200.0,77.7443,77.7834,77.3926,77.6271,126200.0
2014-12-09 09:50:00,99.33,99.43,99.13,99.23,119700.0,77.6427,77.7209,77.4864,77.5646,119700.0
2014-12-09 10:00:00,99.2,99.33,99.01,99.15,161100.0,77.5411,77.6427,77.3926,77.502,161100.0
2014-12-09 10:10:00,99.14,99.33,99.06,99.07,246200.0,77.4942,77.6427,77.4317,77.4395,246200.0
2014-12-09 10:20:00,99.07,99.13,98.62,98.65,141500.0,77.4395,77.4864,77.0878,77.1112,141500.0
2014-12-09 10:30:00,98.65,98.91,98.58,98.9,123300.0,77.1112,77.3144,77.0565,77.3066,123300.0
2014-12-09 10:40:00,98.92,99.2,98.9,99.19,81600.0,77.3222,77.5411,77.3066,77.5333,81600.0
2014-12-09 10:50:00,99.17,99.24,99.06,99.09,109200.0,77.5177,77.5724,77.4317,77.4551,109200.0
2014-12-09 11:00:00,99.09,99.12,98.88,98.9,66400.0,77.4551,77.4786,77.291,77.3066,66400.0
2014-12-09 11:10:00,98.89,99.17,98.88,99.14,71400.0,77.2988,77.5177,77.291,77.4942,71400.0
2014-12-09 11:20:00,99.13,99.33,99.06,99.28,100900.0,77.4864,77.6427,77.4317,77.6036,100900.0
2014-12-09 11:30:00,99.26,99.4,99.24,99.39,68800.0,77.588,77.6974,77.5724,77.6896,68800.0
2014-12-09 11:40:00,99.4,99.46,99.17,99.35,89500.0,77.6974,77.7443,77.5177,77.6584,89500.0
2014-12-09 11:50:00,99.36,99.38,99.21,99.23,73100.0,77.6662,77.6818,77.5489,77.5646,73100.0
2014-12-09 12:00:00,99.22,99.27,99.15,99.21,59400.0,77.5567,77.5958,77.502,77.5489,59400.0
2014-12-09 12:10:00,99.2,99.22,98.97,99.09,68200.0,77.5411,77.5567,77.3613,77.4551,68200.0
2014-12-09 12:20:00,99.1,99.24,99.04,99.23,66500.0,77.4629,77.5724,77.416,77.5646,66500.0
2014-12-09 12:30:00,99.23,99.37,99.15,99.33,95000.0,77.5646,77.674,77.502,77.6427,95000.0
2014-12-09 12:40:00,99.35,99.41,99.28,99.4,83900.0,77.6584,77.7053,77.6036,77.6974,83900.0
2014-12-09 12:50:00,99.39,99.45,99.31,99.37,82000.0,77.6896,77.7365,77.6271,77.674,82000.0
2014-12-09 13:00:00,99.37,99.37,99.2,99.31,113000.0,77.674,77.674,77.5411,77.6271,113000.0
2014-12-09 13:10:00,99.33,99.48,99.33,99.41,92700.0,77.6427,77.76,77.6427,77.7053,92700.0
2014-12-09 13:20:00,99.42,99.61,99.41,99.58,76900.0,77.7131,77.8616,77.7053,77.8381,76900.0
2014-12-09 13:30:00,99.58,99.76,99.58,99.76,86700.0,77.8381,77.9788,77.8381,77.9788,86700.0
2014-12-09 13:40:00,99.76,99.77,99.62,99.63,68400.0,77.9788,77.9867,77.8694,77.8772,68400.0
2014-12-09 13:50:00,99.63,99.63,99.5,99.53,67400.0,77.8772,77.8772,77.7756,77.7991,67400.0
2014-12-09 14:00:00,99.53,99.66,99.45,99.65,63200.0,77.7991,77.9007,77.7365,77.8929,63200.0
2014-12-09 14:10:00,99.66,99.66,99.38,99.46,63300.0,77.9007,77.9007,77.6818,77.7443,63300.0
2014-12-09 14:20:00,99.46,99.51,99.39,99.5,64600.0,77.7443,77.7834,77.6896,77.7756,64600.0
2014-12-09 14:30:00,99.5,99.56,99.35,99.4,71200.0,77.7756,77.8225,77.6584,77.6974,71200.0
2014-12-09 14:40:00,99.39,99.45,99.32,99.37,72700.0,77.6896,77.7365,77.6349,77.674,72700.0
2014-12-09 14:50:00,99.38,99.4,99.24,99.35,65900.0,77.6818,77.6974,77.5724,77.6584,65900.0
2014-12-09 15:00:00,99.35,99.56,99.35,99.48,103400.0,77.6584,77.8225,77.6584,77.76,103400.0
2014-12-09 15:10:00,99.48,99.6,99.41,99.55,119900.0,77.76,77.8538,77.7053,77.8147,119900.0
2014-12-09 15:20:00,99.54,99.64,99.49,99.53,133400.0,77.8069,77.885,77.7678,77.7991,133400.0
2014-12-09 15:30:00,99.53,99.6,99.43,99.54,110700.0,77.7991,77.8538,77.7209,77.8069,110700.0
2014-12-09 15:40:00,99.55,99.68,99.54,99.68,189400.0,77.8147,77.9163,77.8069,77.9163,189400.0
2014-12-09 15:50:00,99.66,99.75,99.57,99.66,335100.0,77.9007,77.971,77.8303,77.9007,335100.0
2014-12-10 09:30:00,99.36,99.99,99.02,99.91,184500.0,77.6662,78.1586,77.4004,78.0961,184500.0
2014-12-10 09:40:00,99.86,100.23,99.74,99.82,156500.0,78.057,78.3462,77.9632,78.0257,156500.0
2014-12-10 09:50:00,99.81,100.09,99.71,100.04,118200.0,78.0179,78.2368,77.9398,78.1977,118200.0
2014-12-10 10:00:00,100.03,100.08,99.92,99.99,116000.0,78.1899,78.229,78.1039,78.1586,116000.0
2014-12-10 10:10:00,99.98,100.12,99.87,100.04,164100.0,78.1508,78.2602,78.0648,78.1977,164100.0
2014-12-10 10:20:00,100.02,100.1,99.83,99.98,98700.0,78.1821,78.2446,78.0336,78.1508,98700.0
2014-12-10 10:30:00,99.99,100.02,99.77,99.99,139300.0,78.1586,78.1821,77.9867,78.1586,139300.0
2014-12-10 10:40:00,100.0,100.07,99.91,99.97,100200.0,78.1664,78.2212,78.0961,78.143,100200.0
2014-12-10 10:50:00,99.97,100.12,99.89,100.09,126400.0,78.143,78.2602,78.0805,78.2368,126400.0
2014-12-10 11:00:00,100.1,100.1,99.89,99.93,73200.0,78.2446,78.2446,78.0805,78.1117,73200.0
2014-12-10 11:10:00,99.92,99.97,99.63,99.64,59800.0,78.1039,78.143,77.8772,77.885,59800.0
2014-12-10 11:20:00,99.65,99.82,99.5,99.5,78500.0,77.8929,78.0257,77.7756,77.7756,78500.0
2014-12-10 11:30:00,99.49,99.55,99.29,99.54,81400.0,77.7678,77.8147,77.6115,77.8069,81400.0
2014-12-10 11:40:00,99.55,99.8,99.54,99.79,50200.0,77.8147,78.0101,77.8069,78.0023,50200.0
2014-12-10 11:50:00,99.79,100.08,99.78,100.07,86200.0,78.0023,78.229,77.9945,78.2212,86200.0
2014-12-10 12:00:00,100.06,100.08,99.87,99.96,67600.0,78.2133,78.229,78.0648,78.1352,67600.0
2014-12-10 12:10:00,99.95,100.06,99.85,99.88,58900.0,78.1274,78.2133,78.0492,78.0726,58900.0
2014-12-10 12:20:00,99.86,100.01,99.8,99.93,54200.0,78.057,78.1743,78.0101,78.1117,54200.0
2014-12-10 12:30:00,99.92,100.05,99.84,99.98,79700.0,78.1039,78.2055,78.0414,78.1508,79700.0
2014-12-10 12:40:00,99.97,100.1,99.9,99.98,62000.0,78.143,78.2446,78.0883,78.1508,62000.0
2014-12-10 12:50:00,100.01,100.08,99.93,99.95,41300.0,78.1743,78.229,78.1117,78.1274,41300.0
2014-12-10 13:00:00,99.94,99.99,99.87,99.9,45400.0,78.1195,78.1586,78.0648,78.0883,45400.0
2014-12-10 13:10:00,99.89,100.11,99.89,100.09,42200.0,78.0805,78.2524,78.0805,78.2368,42200.0
2014-12-10 13:20:00,100.09,100.14,100.01,100.08,34700.0,78.2368,78.2759,78.1743,78.229,34700.0
2014-12-10 13:30:00,100.08,100.13,99.99,100.06,56400.0,78.229,78.2681,78.1586,78.2133,56400.0
2014-12-10 13:40:00,100.06,100.07,99.69,99.7,80500.0,78.2133,78.2212,77.9241,77.9319,80500.0
2014-12-10 13:50:00,99.66,99.81,99.61,99.62,76600.0,77.9007,78.0179,77.8616,77.8694,76600.0
2014-12-10 14:00:00,99.6,99.73,99.54,99.61,75900.0,77.8538,77.9554,77.8069,77.8616,75900.0
2014-12-10 14:10:00,99.6,99.67,99.4,99.65,89500.0,77.8538,77.9085,77.6974,77.8929,89500.0
2014-12-10 14:20:00,99.64,99.64,99.28,99.35,83500.0,77.885,77.885,77.6036,77.6584,83500.0
2014-12-10 14:30:00,99.34,99.38,99.13,99.13,82200.0,77.6505,77.6818,77.4864,77.4864,82200.0
2014-12-10 14:40:00,99.12,99.21,99.04,99.16,62100.0,77.4786,77.5489,77.416,77.5098,62100.0
2014-12-10 14:50:00,99.14,99.19,98.82,98.84,105200.0,77.4942,77.5333,77.2441,77.2597,105200.0
2014-12-10 15:00:00,98.83,99.3,98.83,99.23,140000.0,77.2519,77.6193,77.2519,77.5646,140000.0
2014-12-10 15:10:00,99.24,99.46,99.21,99.45,131200.0,77.5724,77.7443,77.5489,77.7365,131200.0
2014-12-10 15:20:00,99.43,99.56,99.36,99.47,119000.0,77.7209,77.8225,77.6662,77.7522,119000.0
2014-12-10 15:30:00,99.47,99.58,99.33,99.44,132800.0,77.7522,77.8381,77.6427,77.7287,132800.0
2014-12-10 15:40:00,99.42,99.42,99.0,99.06,260000.0,77.7131,77.7131,77.3848,77.4317,260000.0
2014-12-10 15:50:00,99.06,99.17,98.9,98.96,474800.0,77.4317,77.5177,77.3066,77.3535,474800.0
2014-12-11 09:30:00,99.28,100.62,99.15,100.44,359700.0,77.6036,78.6511,77.502,78.5104,359700.0
2014-12-11 09:40:00,100.5,100.55,100.1,100.38,330200.0,78.5573,78.5964,78.2446,78.4635,330200.0
2014-12-11 09:50:00,100.37,100.89,100.36,100.7,195000.0,78.4557,78.8621,78.4478,78.7136,195000.0
2014-12-11 10:00:00,100.71,100.79,100.56,100.74,161400.0,78.7214,78.784,78.6042,78.7449,161400.0
2014-12-11 10:10:00,100.74,100.85,100.66,100.71,140000.0,78.7449,78.8309,78.6823,78.7214,140000.0
2014-12-11 10:20:00,100.71,100.78,100.52,100.67,182000.0,78.7214,78.7761,78.5729,78.6902,182000.0
2014-12-11 10:30:00,100.67,100.77,100.57,100.73,144300.0,78.6902,78.7683,78.612,78.7371,144300.0
2014-12-11 10:40:00,100.74,100.89,100.68,100.88,103400.0,78.7449,78.8621,78.698,78.8543,103400.0
2014-12-11 10:50:00,100.88,100.99,100.85,100.91,68400.0,78.8543,78.9403,78.8309,78.8778,68400.0
2014-12-11 11:00:00,100.91,100.99,100.81,100.96,94200.0,78.8778,78.9403,78.7996,78.9168,94200.0
2014-12-11 11:10:00,100.97,101.23,100.86,101.22,101800.0,78.9247,79.1279,78.8387,79.1201,101800.0
2014-12-11 11:20:00,101.19,101.29,101.11,101.13,144300.0,79.0966,79.1748,79.0341,79.0497,144300.0
2014-12-11 11:30:00,101.13,101.32,101.13,101.22,79000.0,79.0497,79.1982,79.0497,79.1201,79000.0
2014-12-11 11:40:00,101.21,101.32,101.13,101.25,101400.0,79.1123,79.1982,79.0497,79.1435,101400.0
2014-12-11 11:50:00,101.25,101.33,101.21,101.3,107100.0,79.1435,79.2061,79.1123,79.1826,107100.0
2014-12-11 12:00:00,101.3,101.4,101.2,101.25,89300.0,79.1826,79.2608,79.1044,79.1435,89300.0
2014-12-11 12:10:00,101.26,101.27,101.07,101.19,60800.0,79.1513,79.1592,79.0028,79.0966,60800.0
2014-12-11 12:20:00,101.19,101.26,101.13,101.2,40300.0,79.0966,79.1513,79.0497,79.1044,40300.0
2014-12-11 12:30:00,101.18,101.21,101.11,101.11,46600.0,79.0888,79.1123,79.0341,79.0341,46600.0
2014-12-11 12:40:00,101.11,101.17,101.02,101.12,51800.0,79.0341,79.081,78.9637,79.0419,51800.0
2014-12-11 12:50:00,101.12,101.21,101.05,101.09,74600.0,79.0419,79.1123,78.9872,79.0185,74600.0
2014-12-11 13:00:00,101.09,101.21,101.06,101.06,51600.0,79.0185,79.1123,78.995,78.995,51600.0
2014-12-11 13:10:00,101.07,101.07,100.85,100.86,60000.0,79.0028,79.0028,78.8309,78.8387,60000.0
2014-12-11 13:20:00,100.85,100.88,100.73,100.75,64400.0,78.8309,78.8543,78.7371,78.7527,64400.0
2014-12-11 13:30:00,100.74,100.8,100.65,100.77,85800.0,78.7449,78.7918,78.6745,78.7683,85800.0
2014-12-11 13:40:00,100.78,101.15,100.77,101.08,102500.0,78.7761,79.0654,78.7683,79.0106,102500.0
2014-12-11 13:50:00,101.09,101.21,100.92,100.92,101600.0,79.0185,79.1123,78.8856,78.8856,101600.0
2014-12-11 14:00:00,100.91,100.96,100.87,100.93,55400.0,78.8778,78.9168,78.8465,78.8934,55400.0
2014-12-11 14:10:00,100.89,100.95,100.81,100.92,48500.0,78.8621,78.909,78.7996,78.8856,48500.0
2014-12-11 14:20:00,100.92,101.05,100.67,100.69,93000.0,78.8856,78.9872,78.6902,78.7058,93000.0
2014-12-11 14:30:00,100.69,100.74,100.56,100.71,139200.0,78.7058,78.7449,78.6042,78.7214,139200.0
2014-12-11 14:40:00,100.72,100.83,100.29,100.38,106500.0,78.7292,78.8152,78.3931,78.4635,106500.0
2014-12-11 14:50:00,100.37,100.49,100.13,100.18,139700.0,78.4557,78.5495,78.2681,78.3071,139700.0
2014-12-11 15:00:00,100.18,100.48,100.18,100.43,130600.0,78.3071,78.5416,78.3071,78.5026,130600.0
2014-12-11 15:10:00,100.43,100.79,100.4,100.67,115800.0,78.5026,78.784,78.4791,78.6902,115800.0
2014-12-11 15:20:00,100.67,100.9,100.58,100.82,158000.0,78.6902,78.8699,78.6198,78.8074,158000.0
2014-12-11 15:30:00,100.81,100.89,100.59,100.63,157000.0,78.7996,78.8621,78.6276,78.6589,157000.0
2014-12-11 15:40:00,100.64,100.76,100.31,100.34,325600.0,78.6667,78.7605,78.4088,78.4322,325600.0
2014-12-11 15:50:00,100.35,100.37,100.14,100.23,575200.0,78.44,78.4557,78.2759,78.3462,575200.0
2014-12-12 09:30:00,99.69,100.72,99.39,100.63,194100.0,77.9241,78.7292,77.6896,78.6589,194100.0
2014-12-12 09:40:00,100.63,101.03,100.56,100.69,144500.0,78.6589,78.9716,78.6042,78.7058,144500.0
2014-12-12 09:50:00,100.68,101.16,100.6,101.08,148100.0,78.698,79.0732,78.6354,79.0106,148100.0
2014-12-12 10:00:00,101.09,101.25,100.12,101.04,180200.0,79.0185,79.1435,78.2602,78.9794,180200.0
2014-12-12 10:10:00,101.05,101.07,100.3,100.34,126400.0,78.9872,79.0028,78.4009,78.4322,126400.0
2014-12-12 10:20:00,100.36,100.49,100.18,100.23,91500.0,78.4478,78.5495,78.3071,78.3462,91500.0
2014-12-12 10:30:00,100.21,100.32,100.03,100.07,90500.0,78.3306,78.4166,78.1899,78.2212,90500.0
2014-12-12 10:40:00,100.1,100.24,100.01,100.19,74900.0,78.2446,78.354,78.1743,78.315,74900.0
2014-12-12 10:50:00,100.18,100.24,99.89,99.94,80700.0,78.3071,78.354,78.0805,78.1195,80700.0
2014-12-12 11:00:00,99.94,100.34,99.9,100.28,122400.0,78.1195,78.4322,78.0883,78.3853,122400.0
2014-12-12 11:10:00,100.27,100.36,100.08,100.12,96000.0,78.3775,78.4478,78.229,78.2602,96000.0
2014-12-12 11:20:00,100.16,100.29,99.74,99.78,93800.0,78.2915,78.3931,77.9632,77.9945,93800.0
2014-12-12 11:30:00,99.76,100.2,99.76,100.19,91100.0,77.9788,78.3228,77.9788,78.315,91100.0
2014-12-12 11:40:00,100.18,100.23,100.03,100.1,86800.0,78.3071,78.3462,78.1899,78.2446,86800.0
2014-12-12 11:50:00,100.11,100.28,100.02,100.06,121800.0,78.2524,78.3853,78.1821,78.2133,121800.0
2014-12-12 12:00:00,100.06,100.27,100.05,100.11,63000.0,78.2133,78.3775,78.2055,78.2524,63000.0
2014-12-12 12:10:00,100.1,100.2,100.01,100.18,70500.0,78.2446,78.3228,78.1743,78.3071,70500.0
2014-12-12 12:20:00,100.16,100.32,100.12,100.23,78200.0,78.2915,78.4166,78.2602,78.3462,78200.0
2014-12-12 12:30:00,100.23,100.28,100.06,100.16,70900.0,78.3462,78.3853,78.2133,78.2915,70900.0
2014-12-12 12:40:00,100.17,100.17,99.93,100.1,95100.0,78.2993,78.2993,78.1117,78.2446,95100.0
2014-12-12 12:50:00,100.09,100.12,99.81,99.86,50900.0,78.2368,78.2602,78.0179,78.057,50900.0
2014-12-12 13:00:00,99.87,99.92,99.62,99.75,135300.0,78.0648,78.1039,77.8694,77.971,135300.0
2014-12-12 13:10:00,99.75,100.08,99.72,99.93,101400.0,77.971,78.229,77.9476,78.1117,101400.0
2014-12-12 13:20:00,99.94,100.21,99.94,100.12,55500.0,78.1195,78.3306,78.1195,78.2602,55500.0
2014-12-12 13:30:00,100.13,100.18,100.0,100.12,44700.0,78.2681,78.3071,78.1664,78.2602,44700.0
2014-12-12 13:40:00,100.13,100.22,100.04,100.2,44400.0,78.2681,78.3384,78.1977,78.3228,44400.0
2014-12-12 13:50:00,100.19,100.48,100.19,100.39,65600.0,78.315,78.5416,78.315,78.4713,65600.0
2014-12-12 14:00:00,100.38,100.51,100.35,100.44,71500.0,78.4635,78.5651,78.44,78.5104,71500.0
2014-12-12 14:10:00,100.43,100.44,100.23,100.25,49300.0,78.5026,78.5104,78.3462,78.3619,49300.0
2014-12-12 14:20:00,100.25,100.36,100.14,100.16,53300.0,78.3619,78.4478,78.2759,78.2915,53300.0
2014-12-12 14:30:00,100.15,100.22,100.05,100.15,78500.0,78.2837,78.3384,78.2055,78.2837,78500.0
2014-12-12 14:40:00,100.17,100.32,100.16,100.29,91900.0,78.2993,78.4166,78.2915,78.3931,91900.0
2014-12-12 14:50:00,100.31,100.47,100.29,100.47,106500.0,78.4088,78.5338,78.3931,78.5338,106500.0
2014-12-12 15:00:00,100.46,100.51,100.37,100.47,86200.0,78.526,78.5651,78.4557,78.5338,86200.0
2014-12-12 15:10:00,100.47,100.57,100.33,100.47,124700.0,78.5338,78.612,78.4244,78.5338,124700.0
2014-12-12 15:20:00,100.47,100.53,100.33,100.45,134800.0,78.5338,78.5807,78.4244,78.5182,134800.0
2014-12-12 15:30:00,100.44,100.45,100.0,100.07,245900.0,78.5104,78.5182,78.1664,78.2212,245900.0
2014-12-12 15:40:00,100.06,100.17,99.94,100.04,352800.0,78.2133,78.2993,78.1195,78.1977,352800.0
2014-12-12 15:50:00,100.04,100.04,99.78,99.82,594400.0,78.1977,78.1977,77.9945,78.0257,594400.0
2014-12-15 09:30:00,100.01,100.81,99.98,100.7,244300.0,78.1743,78.7996,78.1508,78.7136,244300.0
2014-12-15 09:40:00,100.74,101.23,100.71,101.07,138100.0,78.7449,79.1279,78.7214,79.0028,138100.0
2014-12-15 09:50:00,101.06,101.24,100.88,101.21,129400.0,78.995,79.1357,78.8543,79.1123,129400.0
2014-12-15 10:00:00,101.2,101.22,100.8,100.85,136700.0,79.1044,79.1201,78.7918,78.8309,136700.0
2014-12-15 10:10:00,100.84,101.06,100.74,100.91,105300.0,78.823,78.995,78.7449,78.8778,105300.0
2014-12-15 10:20:00,100.91,100.91,100.63,100.73,96500.0,78.8778,78.8778,78.6589,78.7371,96500.0
2014-12-15 10:30:00,100.71,100.84,100.37,100.4,111000.0,78.7214,78.823,78.4557,78.4791,111000.0
2014-12-15 10:40:00,100.41,100.54,100.11,100.39,113800.0,78.4869,78.5885,78.2524,78.4713,113800.0
2014-12-15 10:50:00,100.42,100.83,100.41,100.66,102000.0,78.4947,78.8152,78.4869,78.6823,102000.0
2014-12-15 11:00:00,100.65,100.65,100.03,100.24,112800.0,78.6745,78.6745,78.1899,78.354,112800.0
2014-12-15 11:10:00,100.22,100.24,99.77,99.84,130500.0,78.3384,78.354,77.9867,78.0414,130500.0
2014-12-15 11:20:00,99.85,99.96,99.42,99.53,98800.0,78.0492,78.1352,77.7131,77.7991,98800.0
2014-12-15 11:30:00,99.51,99.83,99.46,99.59,115300.0,77.7834,78.0336,77.7443,77.846,115300.0
2014-12-15 11:40:00,99.6,99.75,99.37,99.65,81500.0,77.8538,77.971,77.674,77.8929,81500.0
2014-12-15 11:50:00,99.65,99.73,99.29,99.38,75400.0,77.8929,77.9554,77.6115,77.6818,75400.0
2014-12-15 12:00:00,99.38,99.88,99.37,99.77,97200.0,77.6818,78.0726,77.674,77.9867,97200.0
2014-12-15 12:10:00,99.76,99.77,99.45,99.5,99600.0,77.9788,77.9867,77.7365,77.7756,99600.0
2014-12-15 12:20:00,99.53,99.86,99.49,99.75,102100.0,77.7991,78.057,77.7678,77.971,102100.0
2014-12-15 12:30:00,99.74,99.87,99.49,99.86,81400.0,77.9632,78.0648,77.7678,78.057,81400.0
2014-12-15 12:40:00,99.85,99.91,99.67,99.84,43300.0,78.0492,78.0961,77.9085,78.0414,43300.0
2014-12-15 12:50:00,99.84,100.26,99.82,100.16,100200.0,78.0414,78.3697,78.0257,78.2915,100200.0
2014-12-15 13:00:00,100.15,100.24,99.92,99.95,60600.0,78.2837,78.354,78.1039,78.1274,60600.0
2014-12-15 13:10:00,99.93,100.03,99.61,99.67,53700.0,78.1117,78.1899,77.8616,77.9085,53700.0
2014-12-15 13:20:00,99.67,99.93,99.67,99.72,91400.0,77.9085,78.1117,77.9085,77.9476,91400.0
2014-12-15 13:30:00,99.72,100.04,99.65,99.94,105500.0,77.9476,78.1977,77.8929,78.1195,105500.0
2014-12-15 13:40:00,99.93,100.11,99.84,99.9,87700.0,78.1117,78.2524,78.0414,78.0883,87700.0
2014-12-15 13:50:00,99.88,100.17,99.88,100.02,71800.0,78.0726,78.2993,78.0726,78.1821,71800.0
2014-12-15 14:00:00,100.02,100.12,99.95,100.03,81500.0,78.1821,78.2602,78.1274,78.1899,81500.0
2014-12-15 14:10:00,100.05,100.08,99.89,99.95,80500.0,78.2055,78.229,78.0805,78.1274,80500.0
2014-12-15 14:20:00,99.94,100.46,99.9,100.3,96900.0,78.1195,78.526,78.0883,78.4009,96900.0
2014-12-15 14:30:00,100.29,100.48,100.18,100.42,128500.0,78.3931,78.5416,78.3071,78.4947,128500.0
2014-12-15 14:40:00,100.42,100.49,100.05,100.06,106000.0,78.4947,78.5495,78.2055,78.2133,106000.0
2014-12-15 14:50:00,100.06,100.32,100.03,100.18,77400.0,78.2133,78.4166,78.1899,78.3071,77400.0
2014-12-15 15:00:00,100.19,100.47,100.14,100.39,159300.0,78.315,78.5338,78.2759,78.4713,159300.0
2014-12-15 15:10:00,100.43,100.57,100.24,100.33,123800.0,78.5026,78.612,78.354,78.4244,123800.0
2014-12-15 15:20:00,100.33,100.41,100.1,100.1,149400.0,78.4244,78.4869,78.2446,78.2446,149400.0
2014-12-15 15:30:00,100.1,100.47,99.92,100.35,193400.0,78.2446,78.5338,78.1039,78.44,193400.0
2014-12-15 15:40:00,100.35,100.36,100.06,100.28,196500.0,78.44,78.4478,78.2133,78.3853,196500.0
2014-12-15 15:50:00,100.28,100.37,100.04,100.05,324400.0,78.3853,78.4557,78.1977,78.2055,324400.0
2014-12-16 09:30:00,99.38,99.88,98.94,99.24,329000.0,77.6818,78.0726,77.3379,77.5724,329000.0
2014-12-16 09:40:00,99.25,99.68,99.25,99.68,114200.0,77.5802,77.9163,77.5802,77.9163,114200.0
2014-12-16 09:50:00,99.67,99.7,99.0,99.01,110200.0,77.9085,77.9319,77.3848,77.3926,110200.0
2014-12-16 10:00:00,99.04,99.23,98.67,98.67,144300.0,77.416,77.5646,77.1268,77.1268,144300.0
2014-12-16 10:10:00,98.68,99.32,98.62,99.26,154200.0,77.1347,77.6349,77.0878,77.588,154200.0
2014-12-16 10:20:00,99.24,99.53,99.15,99.32,111500.0,77.5724,77.7991,77.502,77.6349,111500.0
2014-12-16 10:30:00,99.31,99.41,99.11,99.31,133400.0,77.6271,77.7053,77.4708,77.6271,133400.0
2014-12-16 10:40:00,99.33,99.45,99.11,99.32,90100.0,77.6427,77.7365,77.4708,77.6349,90100.0
2014-12-16 10:50:00,99.31,99.65,99.29,99.59,110200.0,77.6271,77.8929,77.6115,77.846,110200.0
2014-12-16 11:00:00,99.58,99.58,99.36,99.4,141100.0,77.8381,77.8381,77.6662,77.6974,141100.0
2014-12-16 11:10:00,99.37,99.74,99.32,99.74,86500.0,77.674,77.9632,77.6349,77.9632,86500.0
2014-12-16 11:20:00,99.73,100.19,99.68,100.06,178400.0,77.9554,78.315,77.9163,78.2133,178400.0
2014-12-16 11:30:00,100.06,100.24,99.98,100.05,200300.0,78.2133,78.354,78.1508,78.2055,200300.0
2014-12-16 11:40:00,100.04,100.11,99.93,100.01,96700.0,78.1977,78.2524,78.1117,78.1743,96700.0
2014-12-16 11:50:00,99.98,100.01,99.69,99.8,101600.0,78.1508,78.1743,77.9241,78.0101,101600.0
2014-12-16 12:00:00,99.82,99.91,99.69,99.73,81800.0,78.0257,78.0961,77.9241,77.9554,81800.0
2014-12-16 12:10:00,99.74,99.76,99.48,99.57,138200.0,77.9632,77.9788,77.76,77.8303,138200.0
2014-12-16 12:20:00,99.56,99.57,99.41,99.56,91800.0,77.8225,77.8303,77.7053,77.8225,91800.0
2014-12-16 12:30:00,99.55,99.66,99.49,99.55,85200.0,77.8147,77.9007,77.7678,77.8147,85200.0
2014-12-16 12:40:00,99.54,99.6,99.19,99.26,76500.0,77.8069,77.8538,77.5333,77.588,76500.0
2014-12-16 12:50:00,99.25,99.31,99.06,99.06,93400.0,77.5802,77.6271,77.4317,77.4317,93400.0
2014-12-16 13:00:00,99.05,99.2,98.89,98.96,100700.0,77.4239,77.5411,77.2988,77.3535,100700.0
2014-12-16 13:10:00,98.95,98.96,98.53,98.6,197200.0,77.3457,77.3535,77.0174,77.0721,197200.0
2014-12-16 13:20:00,98.58,98.67,98.31,98.38,213500.0,77.0565,77.1268,76.8454,76.9002,213500.0
2014-12-16 13:30:00,98.37,98.44,98.13,98.21,226200.0,76.8923,76.9471,76.7047,76.7673,226200.0
2014-12-16 13:40:00,98.23,98.52,98.22,98.38,128500.0,76.7829,77.0096,76.7751,76.9002,128500.0
2014-12-16 13:50:00,98.37,98.58,98.33,98.33,104700.0,76.8923,77.0565,76.8611,76.8611,104700.0
2014-12-16 14:00:00,98.32,98.41,98.15,98.39,115400.0,76.8533,76.9236,76.7204,76.908,115400.0
2014-12-16 14:10:00,98.39,98.4,97.99,98.04,123200.0,76.908,76.9158,76.5953,76.6344,123200.0
2014-12-16 14:20:00,98.05,98.22,98.03,98.12,108300.0,76.6422,76.7751,76.6266,76.6969,108300.0
2014-12-16 14:30:00,98.13,98.2,97.97,97.99,196900.0,76.7047,76.7595,76.5797,76.5953,196900.0
2014-12-16 14:40:00,97.99,98.04,97.88,97.96,157400.0,76.5953,76.6344,76.5093,76.5719,157400.0
2014-12-16 14:50:00,97.96,97.99,97.7,97.98,150500.0,76.5719,76.5953,76.3686,76.5875,150500.0
2014-12-16 15:00:00,97.97,98.13,97.82,97.96,174500.0,76.5797,76.7047,76.4624,76.5719,174500.0
2014-12-16 15:10:00,97.95,98.15,97.88,98.09,209300.0,76.564,76.7204,76.5093,76.6735,209300.0
2014-12-16 15:20:00,98.11,98.23,97.75,97.79,197100.0,76.6891,76.7829,76.4077,76.439,197100.0
2014-12-16 15:30:00,97.78,98.04,97.54,97.57,207300.0,76.4312,76.6344,76.2436,76.267,207300.0
2014-12-16 15:40:00,97.59,97.6,97.28,97.55,341900.0,76.2826,76.2905,76.0403,76.2514,341900.0
2014-12-16 15:50:00,97.54,97.55,96.99,97.09,720000.0,76.2436,76.2514,75.8136,75.8918,720000.0
2014-12-17 09:30:00,97.59,98.17,97.52,97.61,252600.0,76.2826,76.736,76.2279,76.2983,252600.0
2014-12-17 09:40:00,97.57,98.09,97.57,97.61,216000.0,76.267,76.6735,76.267,76.2983,216000.0
2014-12-17 09:50:00,97.61,97.73,97.33,97.56,166700.0,76.2983,76.3921,76.0794,76.2592,166700.0
2014-12-17 10:00:00,97.55,97.59,97.18,97.37,164000.0,76.2514,76.2826,75.9622,76.1107,164000.0
2014-12-17 10:10:00,97.38,97.5,97.15,97.33,96900.0,76.1185,76.2123,75.9387,76.0794,96900.0
2014-12-17 10:20:00,97.34,97.45,97.16,97.18,83500.0,76.0872,76.1732,75.9465,75.9622,83500.0
2014-12-17 10:30:00,97.18,97.52,97.13,97.42,116400.0,75.9622,76.2279,75.9231,76.1498,116400.0
2014-12-17 10:40:00,97.41,97.56,97.24,97.54,102000.0,76.1419,76.2592,76.0091,76.2436,102000.0
2014-12-17 10:50:00,97.55,97.59,97.23,97.26,95300.0,76.2514,76.2826,76.0012,76.0247,95300.0
2014-12-17 11:00:00,97.27,97.42,97.21,97.21,67700.0,76.0325,76.1498,75.9856,75.9856,67700.0
2014-12-17 11:10:00,97.22,97.34,97.09,97.32,74000.0,75.9934,76.0872,75.8918,76.0716,74000.0
2014-12-17 11:20:00,97.31,97.64,97.21,97.56,102900.0,76.0638,76.3217,75.9856,76.2592,102900.0
2014-12-17 11:30:00,97.55,97.79,97.35,97.78,82000.0,76.2514,76.439,76.095,76.4312,82000.0
2014-12-17 11:40:00,97.78,97.96,97.72,97.93,69000.0,76.4312,76.5719,76.3843,76.5484,69000.0
2014-12-17 11:50:00,97.92,98.03,97.78,97.95,94400.0,76.5406,76.6266,76.4312,76.564,94400.0
2014-12-17 12:00:00,97.95,98.04,97.84,97.9,112200.0,76.564,76.6344,76.4781,76.525,112200.0
2014-12-17 12:10:00,97.9,97.91,97.53,97.6,84200.0,76.525,76.5328,76.2357,76.2905,84200.0
2014-12-17 12:20:00,97.59,97.68,97.33,97.33,67000.0,76.2826,76.353,76.0794,76.0794,67000.0
2014-12-17 12:30:00,97.34,97.63,97.34,97.39,57700.0,76.0872,76.3139,76.0872,76.1263,57700.0
2014-12-17 12:40:00,97.39,97.43,97.29,97.39,66200.0,76.1263,76.1576,76.0481,76.1263,66200.0
2014-12-17 12:50:00,97.39,97.63,97.39,97.57,49500.0,76.1263,76.3139,76.1263,76.267,49500.0
2014-12-17 13:00:00,97.57,97.68,97.52,97.62,47500.0,76.267,76.353,76.2279,76.3061,47500.0
2014-12-17 13:10:00,97.62,97.74,97.61,97.74,50200.0,76.3061,76.3999,76.2983,76.3999,50200.0
2014-12-17 13:20:00,97.75,97.79,97.59,97.77,50400.0,76.4077,76.439,76.2826,76.4233,50400.0
2014-12-17 13:30:00,97.76,97.91,97.7,97.88,65800.0,76.4155,76.5328,76.3686,76.5093,65800.0
2014-12-17 13:40:00,97.89,97.94,97.77,97.83,68700.0,76.5171,76.5562,76.4233,76.4702,68700.0
2014-12-17 13:50:00,97.82,97.98,97.76,97.9,113100.0,76.4624,76.5875,76.4155,76.525,113100.0
2014-12-17 14:00:00,97.9,98.65,97.82,98.21,215600.0,76.525,77.1112,76.4624,76.7673,215600.0
2014-12-17 14:10:00,98.2,98.56,98.05,98.37,205300.0,76.7595,77.0409,76.6422,76.8923,205300.0
2014-12-17 14:20:00,98.35,98.47,98.14,98.31,87600.0,76.8767,76.9705,76.7126,76.8454,87600.0
2014-12-17 14:30:00,98.33,98.66,98.11,98.62,93500.0,76.8611,77.119,76.6891,77.0878,93500.0
2014-12-17 14:40:00,98.63,98.63,98.06,98.13,119900.0,77.0956,77.0956,76.65,76.7047,119900.0
2014-12-17 14:50:00,98.11,98.35,98.04,98.06,75900.0,76.6891,76.8767,76.6344,76.65,75900.0
2014-12-17 15:00:00,98.07,98.08,97.62,98.0,209500.0,76.6578,76.6657,76.3061,76.6031,209500.0
2014-12-17 15:10:00,97.97,98.39,97.89,98.39,132400.0,76.5797,76.908,76.5171,76.908,132400.0
2014-12-17 15:20:00,98.39,98.81,98.26,98.73,141400.0,76.908,77.2363,76.8064,77.1737,141400.0
2014-12-17 15:30:00,98.73,98.81,98.57,98.74,159500.0,77.1737,77.2363,77.0487,77.1816,159500.0
2014-12-17 15:40:00,98.74,99.14,98.74,99.0,221300.0,77.1816,77.4942,77.1816,77.3848,221300.0
2014-12-17 15:50:00,99.01,99.04,98.72,98.91,375900.0,77.3926,77.416,77.1659,77.3144,375900.0
2014-12-18 09:30:00,100.34,100.69,99.81,99.81,234300.0,78.4322,78.7058,78.0179,78.0179,234300.0
2014-12-18 09:40:00,99.77,99.91,99.42,99.67,194600.0,77.9867,78.0961,77.7131,77.9085,194600.0
2014-12-18 09:50:00,99.67,99.91,99.41,99.88,90100.0,77.9085,78.0961,77.7053,78.0726,90100.0
2014-12-18 10:00:00,99.88,99.96,99.69,99.9,111400.0,78.0726,78.1352,77.9241,78.0883,111400.0
2014-12-18 10:10:00,99.9,100.0,99.73,99.78,112900.0,78.0883,78.1664,77.9554,77.9945,112900.0
2014-12-18 10:20:00,99.77,99.95,99.7,99.89,90200.0,77.9867,78.1274,77.9319,78.0805,90200.0
2014-12-18 10:30:00,99.88,100.12,99.85,99.9,114500.0,78.0726,78.2602,78.0492,78.0883,114500.0
2014-12-18 10:40:00,99.89,99.97,99.76,99.84,73700.0,78.0805,78.143,77.9788,78.0414,73700.0
2014-12-18 10:50:00,99.8,99.86,99.67,99.71,60700.0,78.0101,78.057,77.9085,77.9398,60700.0
2014-12-18 11:00:00,99.7,99.71,99.34,99.41,71900.0,77.9319,77.9398,77.6505,77.7053,71900.0
2014-12-18 11:10:00,99.38,99.6,99.3,99.59,68000.0,77.6818,77.8538,77.6193,77.846,68000.0
2014-12-18 11:20:00,99.6,99.74,99.49,99.53,82800.0,77.8538,77.9632,77.7678,77.7991,82800.0
2014-12-18 11:30:00,99.56,99.67,99.45,99.65,56300.0,77.8225,77.9085,77.7365,77.8929,56300.0
2014-12-18 11:40:00,99.63,99.8,99.57,99.69,88800.0,77.8772,78.0101,77.8303,77.9241,88800.0
2014-12-18 11:50:00,99.69,100.0,99.62,99.99,125200.0,77.9241,78.1664,77.8694,78.1586,125200.0
2014-12-18 12:00:00,99.98,100.12,99.97,100.03,91400.0,78.1508,78.2602,78.143,78.1899,91400.0
2014-12-18 12:10:00,100.03,100.11,99.93,100.09,120000.0,78.1899,78.2524,78.1117,78.2368,120000.0
2014-12-18 12:20:00,100.09,100.14,100.02,100.12,99900.0,78.2368,78.2759,78.1821,78.2602,99900.0
2014-12-18 12:30:00,100.12,100.25,100.12,100.2,78700.0,78.2602,78.3619,78.2602,78.3228,78700.0
2014-12-18 12:40:00,100.2,100.28,100.18,100.26,135000.0,78.3228,78.3853,78.3071,78.3697,135000.0
2014-12-18 12:50:00,100.25,100.27,100.19,100.27,160500.0,78.3619,78.3775,78.315,78.3775,160500.0
2014-12-18 13:00:00,100.24,100.25,100.1,100.2,109900.0,78.354,78.3619,78.2446,78.3228,109900.0
2014-12-18 13:10:00,100.19,100.2,99.95,100.05,91500.0,78.315,78.3228,78.1274,78.2055,91500.0
2014-12-18 13:20:00,100.05,100.19,99.98,100.01,145600.0,78.2055,78.315,78.1508,78.1743,145600.0
2014-12-18 13:30:00,100.0,100.06,99.96,100.0,136400.0,78.1664,78.2133,78.1352,78.1664,136400.0
2014-12-18 13:40:00,100.0,100.01,99.94,99.96,99300.0,78.1664,78.1743,78.1195,78.1352,99300.0
2014-12-18 13:50:00,99.96,100.03,99.91,100.0,137100.0,78.1352,78.1899,78.0961,78.1664,137100.0
2014-12-18 14:00:00,99.99,100.02,99.87,99.91,120000.0,78.1586,78.1821,78.0648,78.0961,120000.0
2014-12-18 14:10:00,99.91,100.02,99.85,99.93,143300.0,78.0961,78.1821,78.0492,78.1117,143300.0
2014-12-18 14:20:00,99.93,100.04,99.86,99.91,117300.0,78.1117,78.1977,78.057,78.0961,117300.0
2014-12-18 14:30:00,99.91,100.06,99.87,100.03,106500.0,78.0961,78.2133,78.0648,78.1899,106500.0
2014-12-18 14:40:00,100.02,100.12,99.92,99.94,98600.0,78.1821,78.2602,78.1039,78.1195,98600.0
2014-12-18 14:50:00,99.94,99.97,99.84,99.89,111500.0,78.1195,78.143,78.0414,78.0805,111500.0
2014-12-18 15:00:00,99.88,100.03,99.82,99.98,206400.0,78.0726,78.1899,78.0257,78.1508,206400.0
2014-12-18 15:10:00,99.97,100.11,99.94,100.05,186500.0,78.143,78.2524,78.1195,78.2055,186500.0
2014-12-18 15:20:00,100.05,100.08,99.94,99.98,186300.0,78.2055,78.229,78.1195,78.1508,186300.0
2014-12-18 15:30:00,99.99,100.18,99.98,100.16,256800.0,78.1586,78.3071,78.1508,78.2915,256800.0
2014-12-18 15:40:00,100.17,100.32,100.15,100.32,314100.0,78.2993,78.4166,78.2837,78.4166,314100.0
2014-12-18 15:50:00,100.31,100.67,100.31,100.67,561300.0,78.4088,78.6902,78.4088,78.6902,561300.0
2014-12-19 09:30:00,100.92,101.56,100.92,101.48,2630800.0,78.8856,79.3858,78.8856,79.3233,2630800.0
2014-12-19 09:40:00,101.48,101.49,100.81,101.09,244600.0,79.3233,79.3311,78.7996,79.0185,244600.0
2014-12-19 09:50:00,101.1,101.21,100.93,101.21,146600.0,79.0263,79.1123,78.8934,79.1123,146600.0
2014-12-19 10:00:00,101.23,101.37,101.02,101.1,260000.0,79.1279,79.2373,78.9637,79.0263,260000.0
2014-12-19 10:10:00,101.09,101.25,101.05,101.16,112000.0,79.0185,79.1435,78.9872,79.0732,112000.0
2014-12-19 10:20:00,101.14,101.43,101.07,101.43,144400.0,79.0575,79.2842,79.0028,79.2842,144400.0
2014-12-19 10:30:00,101.41,101.43,101.18,101.32,96600.0,79.2686,79.2842,79.0888,79.1982,96600.0
2014-12-19 10:40:00,101.31,101.49,101.08,101.1,78500.0,79.1904,79.3311,79.0106,79.0263,78500.0
2014-12-19 10:50:00,101.11,101.3,101.07,101.28,83200.0,79.0341,79.1826,79.0028,79.167,83200.0
2014-12-19 11:00:00,101.28,101.34,101.16,101.31,80800.0,79.167,79.2139,79.0732,79.1904,80800.0
2014-12-19 11:10:00,101.29,101.47,101.29,101.37,73200.0,79.1748,79.3155,79.1748,79.2373,73200.0
2014-12-19 11:20:00,101.37,101.64,101.27,101.51,108000.0,79.2373,79.4484,79.1592,79.3468,108000.0
2014-12-19 11:30:00,101.52,101.57,101.35,101.4,70100.0,79.3546,79.3937,79.2217,79.2608,70100.0
2014-12-19 11:40:00,101.4,101.47,101.21,101.24,79300.0,79.2608,79.3155,79.1123,79.1357,79300.0
2014-12-19 11:50:00,101.22,101.24,101.08,101.1,59500.0,79.1201,79.1357,79.0106,79.0263,59500.0
2014-12-19 12:00:00,101.08,101.18,101.0,101.03,59000.0,79.0106,79.0888,78.9481,78.9716,59000.0
2014-12-19 12:10:00,101.03,101.16,101.0,101.13,76000.0,78.9716,79.0732,78.9481,79.0497,76000.0
2014-12-19 12:20:00,101.13,101.13,100.93,101.09,55300.0,79.0497,79.0497,78.8934,79.0185,55300.0
2014-12-19 12:30:00,101.09,101.25,101.04,101.18,59400.0,79.0185,79.1435,78.9794,79.0888,59400.0
2014-12-19 12:40:00,101.17,101.23,101.08,101.12,81800.0,79.081,79.1279,79.0106,79.0419,81800.0
2014-12-19 12:50:00,101.12,101.24,101.1,101.2,65100.0,79.0419,79.1357,79.0263,79.1044,65100.0
2014-12-19 13:00:00,101.19,101.25,101.17,101.2,64000.0,79.0966,79.1435,79.081,79.1044,64000.0
2014-12-19 13:10:00,101.2,101.27,101.09,101.26,87200.0,79.1044,79.1592,79.0185,79.1513,87200.0
2014-12-19 13:20:00,101.27,101.38,101.24,101.32,66700.0,79.1592,79.2451,79.1357,79.1982,66700.0
2014-12-19 13:30:00,101.32,101.45,101.28,101.33,65600.0,79.1982,79.2999,79.167,79.2061,65600.0
2014-12-19 13:40:00,101.33,101.47,101.31,101.47,108300.0,79.2061,79.3155,79.1904,79.3155,108300.0
2014-12-19 13:50:00,101.47,101.59,101.47,101.54,105500.0,79.3155,79.4093,79.3155,79.3702,105500.0
2014-12-19 14:00:00,101.53,101.75,101.53,101.73,70700.0,79.3624,79.5344,79.3624,79.5187,70700.0
2014-12-19 14:10:00,101.46,101.83,101.46,101.63,198400.0,79.3077,79.5969,79.3077,79.4406,198400.0
2014-12-19 14:20:00,101.61,101.66,101.55,101.61,130800.0,79.4249,79.464,79.378,79.4249,130800.0
2014-12-19 14:30:00,101.61,101.63,101.54,101.59,76300.0,79.4249,79.4406,79.3702,79.4093,76300.0
2014-12-19 14:40:00,101.59,101.67,101.55,101.62,139300.0,79.4093,79.4718,79.378,79.4327,139300.0
2014-12-19 14:50:00,101.62,101.79,101.62,101.69,119600.0,79.4327,79.5656,79.4327,79.4875,119600.0
2014-12-19 15:00:00,101.69,101.7,101.5,101.51,181300.0,79.4875,79.4953,79.3389,79.3468,181300.0
2014-12-19 15:10:00,101.5,101.69,101.49,101.67,284700.0,79.3389,79.4875,79.3311,79.4718,284700.0
2014-12-19 15:20:00,101.68,101.79,101.65,101.79,111500.0,79.4796,79.5656,79.4562,79.5656,111500.0
2014-12-19 15:30:00,101.78,102.0,101.77,101.93,203900.0,79.5578,79.7298,79.55,79.6751,203900.0
2014-12-19 15:40:00,101.94,101.99,101.79,101.87,340200.0,79.6829,79.722,79.5656,79.6282,340200.0
2014-12-19 15:50:00,101.86,102.0,101.79,101.9,809900.0,79.6203,79.7298,79.5656,79.6516,809900.0
2014-12-22 09:30:00,102.25,103.4,102.23,102.69,260900.0,79.9252,80.8241,79.9096,80.2691,260900.0
2014-12-22 09:40:00,102.73,103.21,102.51,103.21,139500.0,80.3004,80.6756,80.1284,80.6756,139500.0
2014-12-22 09:50:00,103.21,103.25,102.67,102.95,131800.0,80.6756,80.7069,80.2535,80.4724,131800.0
2014-12-22 10:00:00,102.92,102.97,102.45,102.66,190100.0,80.4489,80.488,80.0815,80.2457,190100.0
2014-12-22 10:10:00,102.66,103.14,102.65,102.98,167800.0,80.2457,80.6209,80.2379,80.4958,167800.0
2014-12-22 10:20:00,103.01,103.15,102.86,103.14,120000.0,80.5193,80.6287,80.402,80.6209,120000.0
2014-12-22 10:30:00,103.15,103.19,102.92,102.95,151000.0,80.6287,80.66,80.4489,80.4724,151000.0
2014-12-22 10:40:00,102.95,103.04,102.82,102.87,72500.0,80.4724,80.5427,80.3707,80.4098,72500.0
2014-12-22 10:50:00,102.88,103.1,102.88,103.05,82000.0,80.4176,80.5896,80.4176,80.5505,82000.0
2014-12-22 11:00:00,103.03,103.03,102.74,102.74,84200.0,80.5349,80.5349,80.3082,80.3082,84200.0
2014-12-22 11:10:00,102.74,102.83,102.63,102.82,57900.0,80.3082,80.3786,80.2222,80.3707,57900.0
2014-12-22 11:20:00,102.82,103.07,102.8,103.03,95000.0,80.3707,80.5662,80.3551,80.5349,95000.0
2014-12-22 11:30:00,103.03,103.17,103.02,103.13,110700.0,80.5349,80.6443,80.5271,80.6131,110700.0
2014-12-22 11:40:00,103.12,103.15,102.97,103.07,74600.0,80.6052,80.6287,80.488,80.5662,74600.0
2014-12-22 11:50:00,103.07,103.07,102.92,103.02,80300.0,80.5662,80.5662,80.4489,80.5271,80300.0
2014-12-22 12:00:00,103.02,103.19,102.93,103.18,64000.0,80.5271,80.66,80.4567,80.6521,64000.0
2014-12-22 12:10:00,103.18,103.19,103.07,103.15,64900.0,80.6521,80.66,80.5662,80.6287,64900.0
2014-12-22 12:20:00,103.15,103.19,103.1,103.12,59800.0,80.6287,80.66,80.5896,80.6052,59800.0
2014-12-22 12:30:00,103.11,103.2,103.04,103.09,65400.0,80.5974,80.6678,80.5427,80.5818,65400.0
2014-12-22 12:40:00,103.09,103.2,103.03,103.2,63700.0,80.5818,80.6678,80.5349,80.6678,63700.0
2014-12-22 12:50:00,103.2,103.32,103.18,103.31,57700.0,80.6678,80.7616,80.6521,80.7538,57700.0
2014-12-22 13:00:00,103.3,103.38,103.26,103.32,64400.0,80.7459,80.8085,80.7147,80.7616,64400.0
2014-12-22 13:10:00,103.31,103.44,103.27,103.38,71900.0,80.7538,80.8554,80.7225,80.8085,71900.0
2014-12-22 13:20:00,103.39,103.46,103.31,103.37,53600.0,80.8163,80.871,80.7538,80.8007,53600.0
2014-12-22 13:30:00,103.38,103.39,103.28,103.35,60400.0,80.8085,80.8163,80.7303,80.785,60400.0
2014-12-22 13:40:00,103.34,103.35,103.15,103.19,120300.0,80.7772,80.785,80.6287,80.66,120300.0
2014-12-22 13:50:00,103.19,103.2,103.05,103.14,80300.0,80.66,80.6678,80.5505,80.6209,80300.0
2014-12-22 14:00:00,103.14,103.15,103.01,103.08,110700.0,80.6209,80.6287,80.5193,80.574,110700.0
2014-12-22 14:10:00,103.08,103.1,103.03,103.06,124400.0,80.574,80.5896,80.5349,80.5583,124400.0
2014-12-22 14:20:00,103.07,103.19,103.05,103.17,89500.0,80.5662,80.66,80.5505,80.6443,89500.0
2014-12-22 14:30:00,103.17,103.24,103.07,103.16,93100.0,80.6443,80.699,80.5662,80.6365,93100.0
2014-12-22 14:40:00,103.16,103.21,103.09,103.17,83800.0,80.6365,80.6756,80.5818,80.6443,83800.0
2014-12-22 14:50:00,103.16,103.19,103.09,103.09,73900.0,80.6365,80.66,80.5818,80.5818,73900.0
2014-12-22 15:00:00,103.09,103.2,103.06,103.17,125800.0,80.5818,80.6678,80.5583,80.6443,125800.0
2014-12-22 15:10:00,103.18,103.25,103.14,103.21,138400.0,80.6521,80.7069,80.6209,80.6756,138400.0
2014-12-22 15:20:00,103.22,103.44,103.2,103.43,140200.0,80.6834,80.8554,80.6678,80.8476,140200.0
2014-12-22 15:30:00,103.42,103.5,103.36,103.38,147900.0,80.8397,80.9023,80.7928,80.8085,147900.0
2014-12-22 15:40:00,103.38,103.54,103.33,103.52,229900.0,80.8085,80.9335,80.7694,80.9179,229900.0
2014-12-22 15:50:00,103.53,103.57,103.35,103.54,361700.0,80.9257,80.957,80.785,80.9335,361700.0
2014-12-23 09:30:00,103.66,104.2,103.64,104.03,216100.0,81.0273,81.4494,81.0117,81.3166,216100.0
2014-12-23 09:40:00,104.02,104.1,103.67,103.99,131700.0,81.3087,81.3713,81.0352,81.2853,131700.0
2014-12-23 09:50:00,103.99,104.18,103.87,104.03,79900.0,81.2853,81.4338,81.1915,81.3166,79900.0
2014-12-23 10:00:00,104.07,104.16,103.68,103.8,151800.0,81.3478,81.4182,81.043,81.1368,151800.0
2014-12-23 10:10:00,103.79,103.8,103.42,103.44,126300.0,81.129,81.1368,80.8397,80.8554,126300.0
2014-12-23 10:20:00,103.44,103.58,103.32,103.49,162000.0,80.8554,80.9648,80.7616,80.8945,162000.0
2014-12-23 10:30:00,103.48,103.65,103.45,103.5,70700.0,80.8866,81.0195,80.8632,80.9023,70700.0
2014-12-23 10:40:00,103.49,103.74,103.49,103.72,63300.0,80.8945,81.0899,80.8945,81.0742,63300.0
2014-12-23 10:50:00,103.71,103.9,103.7,103.87,74600.0,81.0664,81.2149,81.0586,81.1915,74600.0
2014-12-23 11:00:00,103.85,103.87,103.68,103.83,132600.0,81.1759,81.1915,81.043,81.1602,132600.0
2014-12-23 11:10:00,103.83,103.9,103.79,103.9,68200.0,81.1602,81.2149,81.129,81.2149,68200.0
2014-12-23 11:20:00,103.9,103.91,103.67,103.7,73700.0,81.2149,81.2228,81.0352,81.0586,73700.0
2014-12-23 11:30:00,103.68,103.85,103.68,103.73,72200.0,81.043,81.1759,81.043,81.0821,72200.0
2014-12-23 11:40:00,103.75,103.77,103.65,103.73,86400.0,81.0977,81.1133,81.0195,81.0821,86400.0
2014-12-23 11:50:00,103.71,103.71,103.56,103.56,67600.0,81.0664,81.0664,80.9492,80.9492,67600.0
2014-12-23 12:00:00,103.56,103.58,103.46,103.54,69100.0,80.9492,80.9648,80.871,80.9335,69100.0
2014-12-23 12:10:00,103.54,103.89,103.52,103.81,91700.0,80.9335,81.2071,80.9179,81.1446,91700.0
2014-12-23 12:20:00,103.81,103.96,103.8,103.94,45500.0,81.1446,81.2618,81.1368,81.2462,45500.0
2014-12-23 12:30:00,103.93,103.99,103.87,103.98,48000.0,81.2384,81.2853,81.1915,81.2775,48000.0
2014-12-23 12:40:00,103.97,104.02,103.9,104.0,41900.0,81.2697,81.3087,81.2149,81.2931,41900.0
2014-12-23 12:50:00,103.99,104.0,103.81,103.82,45100.0,81.2853,81.2931,81.1446,81.1524,45100.0
2014-12-23 13:00:00,103.84,103.85,103.76,103.79,52800.0,81.168,81.1759,81.1055,81.129,52800.0
2014-12-23 13:10:00,103.78,103.95,103.78,103.83,62500.0,81.1211,81.254,81.1211,81.1602,62500.0
2014-12-23 13:20:00,103.83,103.97,103.81,103.91,59200.0,81.1602,81.2697,81.1446,81.2228,59200.0
2014-12-23 13:30:00,103.91,103.94,103.88,103.91,64300.0,81.2228,81.2462,81.1993,81.2228,64300.0
2014-12-23 13:40:00,103.92,104.13,103.92,104.11,43500.0,81.2306,81.3947,81.2306,81.3791,43500.0
2014-12-23 13:50:00,104.1,104.14,103.95,103.97,73300.0,81.3713,81.4025,81.254,81.2697,73300.0
2014-12-23 14:00:00,103.97,104.01,103.93,104.0,45000.0,81.2697,81.3009,81.2384,81.2931,45000.0
2014-12-23 14:10:00,104.01,104.12,103.99,103.99,51200.0,81.3009,81.3869,81.2853,81.2853,51200.0
2014-12-23 14:20:00,103.98,104.04,103.94,103.97,52400.0,81.2775,81.3244,81.2462,81.2697,52400.0
2014-12-23 14:30:00,103.98,104.01,103.9,104.0,59300.0,81.2775,81.3009,81.2149,81.2931,59300.0
2014-12-23 14:40:00,104.0,104.06,103.97,103.98,52200.0,81.2931,81.34,81.2697,81.2775,52200.0
2014-12-23 14:50:00,103.98,104.08,103.97,104.0,49600.0,81.2775,81.3556,81.2697,81.2931,49600.0
2014-12-23 15:00:00,103.99,104.04,103.98,104.02,72600.0,81.2853,81.3244,81.2775,81.3087,72600.0
2014-12-23 15:10:00,104.02,104.04,103.98,104.03,58800.0,81.3087,81.3244,81.2775,81.3166,58800.0
2014-12-23 15:20:00,104.02,104.04,103.84,103.87,101400.0,81.3087,81.3244,81.168,81.1915,101400.0
2014-12-23 15:30:00,103.87,103.93,103.82,103.88,75000.0,81.1915,81.2384,81.1524,81.1993,75000.0
2014-12-23 15:40:00,103.88,103.89,103.74,103.85,154200.0,81.1993,81.2071,81.0899,81.1759,154200.0
2014-12-23 15:50:00,103.86,103.91,103.75,103.78,240300.0,81.1837,81.2228,81.0977,81.1211,240300.0
2014-12-24 09:30:00,104.05,104.19,103.62,103.92,137600.0,81.3322,81.4416,80.9961,81.2306,137600.0
2014-12-24 09:40:00,103.92,104.37,103.92,104.35,99100.0,81.2306,81.5823,81.2306,81.5667,99100.0
2014-12-24 09:50:00,104.38,104.38,103.99,104.17,73500.0,81.5901,81.5901,81.2853,81.426,73500.0
2014-12-24 10:00:00,104.15,104.2,103.9,103.96,96000.0,81.4104,81.4494,81.2149,81.2618,96000.0
2014-12-24 10:10:00,103.94,104.09,103.79,104.06,53800.0,81.2462,81.3635,81.129,81.34,53800.0
2014-12-24 10:20:00,104.06,104.15,103.99,104.0,36700.0,81.34,81.4104,81.2853,81.2931,36700.0
2014-12-24 10:30:00,104.0,104.17,104.0,104.07,57300.0,81.2931,81.426,81.2931,81.3478,57300.0
2014-12-24 10:40:00,104.06,104.1,103.96,104.01,49800.0,81.34,81.3713,81.2618,81.3009,49800.0
2014-12-24 10:50:00,104.03,104.04,103.83,103.84,49800.0,81.3166,81.3244,81.1602,81.168,49800.0
2014-12-24 11:00:00,103.84,103.9,103.79,103.85,62700.0,81.168,81.2149,81.129,81.1759,62700.0
2014-12-24 11:10:00,103.87,103.92,103.76,103.84,51800.0,81.1915,81.2306,81.1055,81.168,51800.0
2014-12-24 11:20:00,103.86,103.9,103.76,103.83,60200.0,81.1837,81.2149,81.1055,81.1602,60200.0
2014-12-24 11:30:00,103.84,103.9,103.63,103.63,51000.0,81.168,81.2149,81.0039,81.0039,51000.0
2014-12-24 11:40:00,103.64,103.82,103.64,103.72,67300.0,81.0117,81.1524,81.0117,81.0742,67300.0
2014-12-24 11:50:00,103.72,103.95,103.71,103.9,61300.0,81.0742,81.254,81.0664,81.2149,61300.0
2014-12-24 12:00:00,103.91,103.95,103.74,103.77,82100.0,81.2228,81.254,81.0899,81.1133,82100.0
2014-12-24 12:10:00,103.77,103.9,103.75,103.9,43800.0,81.1133,81.2149,81.0977,81.2149,43800.0
2014-12-24 12:20:00,103.91,103.92,103.8,103.84,60000.0,81.2228,81.2306,81.1368,81.168,60000.0
2014-12-24 12:30:00,103.86,103.89,103.7,103.75,47200.0,81.1837,81.2071,81.0586,81.0977,47200.0
2014-12-24 12:40:00,103.75,103.87,103.73,103.75,85800.0,81.0977,81.1915,81.0821,81.0977,85800.0
2014-12-24 12:50:00,103.74,103.8,103.56,103.57,88300.0,81.0899,81.1368,80.9492,80.957,88300.0
2014-12-26 09:30:00,103.98,104.15,103.75,104.14,73300.0,81.2775,81.4104,81.0977,81.4025,73300.0
2014-12-26 09:40:00,104.16,104.17,103.9,103.96,69100.0,81.4182,81.426,81.2149,81.2618,69100.0
2014-12-26 09:50:00,103.99,104.04,103.92,103.95,58200.0,81.2853,81.3244,81.2306,81.254,58200.0
2014-12-26 10:00:00,103.94,104.33,103.94,104.24,64000.0,81.2462,81.5511,81.2462,81.4807,64000.0
2014-12-26 10:10:00,104.27,104.27,104.02,104.08,33300.0,81.5042,81.5042,81.3087,81.3556,33300.0
2014-12-26 10:20:00,104.06,104.19,103.9,103.9,45400.0,81.34,81.4416,81.2149,81.2149,45400.0
2014-12-26 10:30:00,103.9,103.91,103.71,103.71,78900.0,81.2149,81.2228,81.0664,81.0664,78900.0
2014-12-26 10:40:00,103.7,103.75,103.65,103.72,33400.0,81.0586,81.0977,81.0195,81.0742,33400.0
2014-12-26 10:50:00,103.74,103.88,103.74,103.88,32000.0,81.0899,81.1993,81.0899,81.1993,32000.0
2014-12-26 11:00:00,103.87,103.9,103.69,103.71,30400.0,81.1915,81.2149,81.0508,81.0664,30400.0
2014-12-26 11:10:00,103.7,103.75,103.64,103.7,42900.0,81.0586,81.0977,81.0117,81.0586,42900.0
2014-12-26 11:20:00,103.71,103.72,103.59,103.59,27300.0,81.0664,81.0742,80.9726,80.9726,27300.0
2014-12-26 11:30:00,103.62,103.68,103.57,103.68,33200.0,80.9961,81.043,80.957,81.043,33200.0
2014-12-26 11:40:00,103.68,103.82,103.67,103.81,41700.0,81.043,81.1524,81.0352,81.1446,41700.0
2014-12-26 11:50:00,103.81,103.83,103.63,103.64,50400.0,81.1446,81.1602,81.0039,81.0117,50400.0
2014-12-26 12:00:00,103.66,103.82,103.64,103.79,28100.0,81.0273,81.1524,81.0117,81.129,28100.0
2014-12-26 12:10:00,103.79,103.81,103.73,103.73,29100.0,81.129,81.1446,81.0821,81.0821,29100.0
2014-12-26 12:20:00,103.74,103.8,103.69,103.74,32600.0,81.0899,81.1368,81.0508,81.0899,32600.0
2014-12-26 12:30:00,103.74,103.86,103.69,103.71,29200.0,81.0899,81.1837,81.0508,81.0664,29200.0
2014-12-26 12:40:00,103.68,103.8,103.68,103.72,32400.0,81.043,81.1368,81.043,81.0742,32400.0
2014-12-26 12:50:00,103.71,103.79,103.67,103.74,26200.0,81.0664,81.129,81.0352,81.0899,26200.0
2014-12-26 13:00:00,103.77,103.85,103.71,103.83,32400.0,81.1133,81.1759,81.0664,81.1602,32400.0
2014-12-26 13:10:00,103.83,103.9,103.8,103.9,24800.0,81.1602,81.2149,81.1368,81.2149,24800.0
2014-12-26 13:20:00,103.89,103.89,103.82,103.84,31900.0,81.2071,81.2071,81.1524,81.168,31900.0
2014-12-26 13:30:00,103.83,103.85,103.79,103.84,38100.0,81.1602,81.1759,81.129,81.168,38100.0
2014-12-26 13:40:00,103.83,103.87,103.75,103.76,69900.0,81.1602,81.1915,81.0977,81.1055,69900.0
2014-12-26 13:50:00,103.76,103.92,103.76,103.89,35400.0,81.1055,81.2306,81.1055,81.2071,35400.0
2014-12-26 14:00:00,103.87,103.95,103.87,103.89,54800.0,81.1915,81.254,81.1915,81.2071,54800.0
2014-12-26 14:10:00,103.9,103.96,103.89,103.95,32900.0,81.2149,81.2618,81.2071,81.254,32900.0
2014-12-26 14:20:00,103.94,104.06,103.92,104.04,59500.0,81.2462,81.34,81.2306,81.3244,59500.0
2014-12-26 14:30:00,104.04,104.09,103.96,103.99,44000.0,81.3244,81.3635,81.2618,81.2853,44000.0
2014-12-26 14:40:00,104.0,104.03,103.92,103.93,42600.0,81.2931,81.3166,81.2306,81.2384,42600.0
2014-12-26 14:50:00,103.94,104.01,103.91,103.99,46100.0,81.2462,81.3009,81.2228,81.2853,46100.0
2014-12-26 15:00:00,103.98,104.02,103.9,103.9,45700.0,81.2775,81.3087,81.2149,81.2149,45700.0
2014-12-26 15:10:00,103.9,103.95,103.86,103.91,65000.0,81.2149,81.254,81.1837,81.2228,65000.0
2014-12-26 15:20:00,103.91,103.92,103.79,103.86,75300.0,81.2228,81.2306,81.129,81.1837,75300.0
2014-12-26 15:30:00,103.86,103.9,103.81,103.89,85700.0,81.1837,81.2149,81.1446,81.2071,85700.0
2014-12-26 15:40:00,103.89,103.94,103.83,103.88,84200.0,81.2071,81.2462,81.1602,81.1993,84200.0
2014-12-26 15:50:00,103.88,103.88,103.74,103.78,159700.0,81.1993,81.1993,81.0899,81.1211,159700.0
2014-12-29 09:30:00,103.58,104.17,103.26,103.9,157500.0,80.9648,81.426,80.7147,81.2149,157500.0
2014-12-29 09:40:00,103.89,104.39,103.78,104.37,157500.0,81.2071,81.598,81.1211,81.5823,157500.0
2014-12-29 09:50:00,104.4,104.63,104.31,104.6,113200.0,81.6058,81.7856,81.5354,81.7621,113200.0
2014-12-29 10:00:00,104.58,104.79,104.46,104.79,87100.0,81.7465,81.9106,81.6527,81.9106,87100.0
2014-12-29 10:10:00,104.8,104.8,104.54,104.58,97200.0,81.9184,81.9184,81.7152,81.7465,97200.0
2014-12-29 10:20:00,104.57,104.58,104.3,104.58,71400.0,81.7387,81.7465,81.5276,81.7465,71400.0
2014-12-29 10:30:00,104.57,104.6,104.39,104.39,91300.0,81.7387,81.7621,81.598,81.598,91300.0
2014-12-29 10:40:00,104.38,104.39,104.1,104.25,107300.0,81.5901,81.598,81.3713,81.4885,107300.0
2014-12-29 10:50:00,104.27,104.33,104.16,104.3,97600.0,81.5042,81.5511,81.4182,81.5276,97600.0
2014-12-29 11:00:00,104.3,104.32,104.1,104.17,51600.0,81.5276,81.5432,81.3713,81.426,51600.0
2014-12-29 11:10:00,104.19,104.23,104.09,104.09,46800.0,81.4416,81.4729,81.3635,81.3635,46800.0
2014-12-29 11:20:00,104.09,104.11,103.95,103.97,90100.0,81.3635,81.3791,81.254,81.2697,90100.0
2014-12-29 11:30:00,103.97,104.06,103.96,103.97,60200.0,81.2697,81.34,81.2618,81.2697,60200.0
2014-12-29 11:40:00,103.98,104.06,103.95,104.03,37900.0,81.2775,81.34,81.254,81.3166,37900.0
2014-12-29 11:50:00,104.03,104.17,103.99,104.17,43400.0,81.3166,81.426,81.2853,81.426,43400.0
2014-12-29 12:00:00,104.15,104.23,104.13,104.13,61500.0,81.4104,81.4729,81.3947,81.3947,61500.0
2014-12-29 12:10:00,104.14,104.17,104.05,104.13,29800.0,81.4025,81.426,81.3322,81.3947,29800.0
2014-12-29 12:20:00,104.14,104.18,104.1,104.13,29600.0,81.4025,81.4338,81.3713,81.3947,29600.0
2014-12-29 12:30:00,104.13,104.27,104.13,104.15,43900.0,81.3947,81.5042,81.3947,81.4104,43900.0
2014-12-29 12:40:00,104.15,104.17,104.02,104.03,39200.0,81.4104,81.426,81.3087,81.3166,39200.0
2014-12-29 12:50:00,104.03,104.04,103.91,103.95,48000.0,81.3166,81.3244,81.2228,81.254,48000.0
2014-12-29 13:00:00,103.95,104.23,103.94,104.18,37100.0,81.254,81.4729,81.2462,81.4338,37100.0
2014-12-29 13:10:00,104.18,104.33,104.18,104.18,27800.0,81.4338,81.5511,81.4338,81.4338,27800.0
2014-12-29 13:20:00,104.18,104.24,104.12,104.15,30200.0,81.4338,81.4807,81.3869,81.4104,30200.0
2014-12-29 13:30:00,104.15,104.22,104.1,104.22,32100.0,81.4104,81.4651,81.3713,81.4651,32100.0
2014-12-29 13:40:00,104.2,104.23,104.1,104.15,34100.0,81.4494,81.4729,81.3713,81.4104,34100.0
2014-12-29 13:50:00,104.14,104.28,104.1,104.28,33300.0,81.4025,81.512,81.3713,81.512,33300.0
2014-12-29 14:00:00,104.29,104.29,104.11,104.21,35700.0,81.5198,81.5198,81.3791,81.4573,35700.0
2014-12-29 14:10:00,104.22,104.22,104.09,104.13,37900.0,81.4651,81.4651,81.3635,81.3947,37900.0
2014-12-29 14:20:00,104.14,104.25,104.12,104.22,56900.0,81.4025,81.4885,81.3869,81.4651,56900.0
2014-12-29 14:30:00,104.22,104.34,104.19,104.32,51100.0,81.4651,81.5589,81.4416,81.5432,51100.0
2014-12-29 14:40:00,104.32,104.4,104.31,104.36,41700.0,81.5432,81.6058,81.5354,81.5745,41700.0
2014-12-29 14:50:00,104.35,104.41,104.29,104.39,79200.0,81.5667,81.6136,81.5198,81.598,79200.0
2014-12-29 15:00:00,104.4,104.57,104.39,104.54,68100.0,81.6058,81.7387,81.598,81.7152,68100.0
2014-12-29 15:10:00,104.54,104.61,104.46,104.59,87400.0,81.7152,81.7699,81.6527,81.7543,87400.0
2014-12-29 15:20:00,104.59,104.65,104.49,104.52,96400.0,81.7543,81.8012,81.6761,81.6996,96400.0
2014-12-29 15:30:00,104.52,104.55,104.43,104.53,85400.0,81.6996,81.723,81.6292,81.7074,85400.0
2014-12-29 15:40:00,104.53,104.74,104.52,104.67,157300.0,81.7074,81.8715,81.6996,81.8168,157300.0
2014-12-29 15:50:00,104.66,104.72,104.5,104.55,200700.0,81.809,81.8559,81.6839,81.723,200700.0
2014-12-30 09:30:00,104.44,104.66,104.0,104.56,87800.0,81.637,81.809,81.2931,81.7308,87800.0
2014-12-30 09:40:00,104.6,104.71,104.36,104.67,71700.0,81.7621,81.8481,81.5745,81.8168,71700.0
2014-12-30 09:50:00,104.67,104.74,104.47,104.66,57200.0,81.8168,81.8715,81.6605,81.809,57200.0
2014-12-30 10:00:00,104.59,104.73,104.46,104.67,65500.0,81.7543,81.8637,81.6527,81.8168,65500.0
2014-12-30 10:10:00,104.68,104.69,104.43,104.44,46700.0,81.8246,81.8325,81.6292,81.637,46700.0
2014-12-30 10:20:00,104.44,104.49,104.31,104.41,68800.0,81.637,81.6761,81.5354,81.6136,68800.0
2014-12-30 10:30:00,104.43,104.48,104.2,104.25,71900.0,81.6292,81.6683,81.4494,81.4885,71900.0
2014-12-30 10:40:00,104.24,104.27,104.11,104.18,76100.0,81.4807,81.5042,81.3791,81.4338,76100.0
2014-12-30 10:50:00,104.18,104.27,104.15,104.24,47700.0,81.4338,81.5042,81.4104,81.4807,47700.0
2014-12-30 11:00:00,104.23,104.33,104.13,104.32,45300.0,81.4729,81.5511,81.3947,81.5432,45300.0
2014-12-30 11:10:00,104.34,104.34,104.16,104.27,62100.0,81.5589,81.5589,81.4182,81.5042,62100.0
2014-12-30 11:20:00,104.25,104.45,104.25,104.37,39100.0,81.4885,81.6449,81.4885,81.5823,39100.0
2014-12-30 11:30:00,104.39,104.39,104.21,104.22,37300.0,81.598,81.598,81.4573,81.4651,37300.0
2014-12-30 11:40:00,104.22,104.27,104.09,104.15,52600.0,81.4651,81.5042,81.3635,81.4104,52600.0
2014-12-30 11:50:00,104.17,104.32,104.15,104.31,34700.0,81.426,81.5432,81.4104,81.5354,34700.0
2014-12-30 12:00:00,104.31,104.4,104.26,104.32,35100.0,81.5354,81.6058,81.4963,81.5432,35100.0
2014-12-30 12:10:00,104.33,104.33,104.18,104.22,39900.0,81.5511,81.5511,81.4338,81.4651,39900.0
2014-12-30 12:20:00,104.22,104.31,104.18,104.31,22700.0,81.4651,81.5354,81.4338,81.5354,22700.0
2014-12-30 12:30:00,104.31,104.34,104.19,104.2,38200.0,81.5354,81.5589,81.4416,81.4494,38200.0
2014-12-30 12:40:00,104.2,104.21,104.06,104.17,58900.0,81.4494,81.4573,81.34,81.426,58900.0
2014-12-30 12:50:00,104.17,104.19,104.07,104.17,34000.0,81.426,81.4416,81.3478,81.426,34000.0
2014-12-30 13:00:00,104.16,104.16,104.04,104.1,44200.0,81.4182,81.4182,81.3244,81.3713,44200.0
2014-12-30 13:10:00,104.09,104.15,104.06,104.09,28700.0,81.3635,81.4104,81.34,81.3635,28700.0
2014-12-30 13:20:00,104.09,104.25,104.07,104.21,53000.0,81.3635,81.4885,81.3478,81.4573,53000.0
2014-12-30 13:30:00,104.21,104.29,104.19,104.26,64500.0,81.4573,81.5198,81.4416,81.4963,64500.0
2014-12-30 13:40:00,104.26,104.26,103.96,104.02,89600.0,81.4963,81.4963,81.2618,81.3087,89600.0
2014-12-30 13:50:00,104.05,104.09,103.86,103.89,44000.0,81.3322,81.3635,81.1837,81.2071,44000.0
2014-12-30 14:00:00,103.88,104.0,103.85,103.97,33400.0,81.1993,81.2931,81.1759,81.2697,33400.0
2014-12-30 14:10:00,103.96,104.02,103.94,103.96,31600.0,81.2618,81.3087,81.2462,81.2618,31600.0
2014-12-30 14:20:00,103.97,104.0,103.9,103.93,32700.0,81.2697,81.2931,81.2149,81.2384,32700.0
2014-12-30 14:30:00,103.93,104.25,103.91,104.24,46300.0,81.2384,81.4885,81.2228,81.4807,46300.0
2014-12-30 14:40:00,104.24,104.33,104.22,104.3,28600.0,81.4807,81.5511,81.4651,81.5276,28600.0
2014-12-30 14:50:00,104.29,104.37,104.25,104.3,35900.0,81.5198,81.5823,81.4885,81.5276,35900.0
2014-12-30 15:00:00,104.31,104.47,104.28,104.45,72100.0,81.5354,81.6605,81.512,81.6449,72100.0
2014-12-30 15:10:00,104.44,104.48,104.31,104.34,59900.0,81.637,81.6683,81.5354,81.5589,59900.0
2014-12-30 15:20:00,104.34,104.52,104.33,104.51,64600.0,81.5589,81.6996,81.5511,81.6918,64600.0
2014-12-30 15:30:00,104.51,104.61,104.48,104.6,84800.0,81.6918,81.7699,81.6683,81.7621,84800.0
2014-12-30 15:40:00,104.6,104.61,104.39,104.4,178500.0,81.7621,81.7699,81.598,81.6058,178500.0
2014-12-30 15:50:00,104.4,104.41,104.2,104.25,318000.0,81.6058,81.6136,81.4494,81.4885,318000.0
2014-12-31 09:30:00,104.75,105.5,104.56,105.41,171700.0,81.8794,82.4656,81.7308,82.3953,171700.0
2014-12-31 09:40:00,105.41,105.49,105.24,105.38,93600.0,82.3953,82.4578,82.2624,82.3718,93600.0
2014-12-31 09:50:00,105.37,105.67,105.32,105.51,124500.0,82.364,82.5985,82.3249,82.4734,124500.0
2014-12-31 10:00:00,105.54,105.79,105.44,105.74,110500.0,82.4969,82.6923,82.4187,82.6532,110500.0
2014-12-31 10:10:00,105.75,105.75,105.48,105.61,106900.0,82.661,82.661,82.45,82.5516,106900.0
2014-12-31 10:20:00,105.58,105.68,105.54,105.62,82100.0,82.5281,82.6063,82.4969,82.5594,82100.0
2014-12-31 10:30:00,105.6,105.8,105.56,105.69,126500.0,82.5438,82.7001,82.5125,82.6141,126500.0
2014-12-31 10:40:00,105.7,105.93,105.69,105.82,107100.0,82.6219,82.8017,82.6141,82.7157,107100.0
2014-12-31 10:50:00,105.8,105.93,105.74,105.85,111600.0,82.7001,82.8017,82.6532,82.7392,111600.0
2014-12-31 11:00:00,105.85,105.85,105.6,105.75,83900.0,82.7392,82.7392,82.5438,82.661,83900.0
2014-12-31 11:10:00,105.74,105.89,105.64,105.86,74800.0,82.6532,82.7705,82.575,82.747,74800.0
2014-12-31 11:20:00,105.86,105.96,105.83,105.83,89700.0,82.747,82.8252,82.7236,82.7236,89700.0
2014-12-31 11:30:00,105.81,105.89,105.74,105.84,93400.0,82.7079,82.7705,82.6532,82.7314,93400.0
2014-12-31 11:40:00,105.85,106.0,105.84,105.9,84000.0,82.7392,82.8564,82.7314,82.7783,84000.0
2014-12-31 11:50:00,105.9,106.02,105.79,105.94,210900.0,82.7783,82.8721,82.6923,82.8095,210900.0
2014-12-31 12:00:00,105.95,105.96,105.61,105.64,347700.0,82.8174,82.8252,82.5516,82.575,347700.0
2014-12-31 12:10:00,105.63,105.88,105.6,105.76,67100.0,82.5672,82.7626,82.5438,82.6688,67100.0
2014-12-31 12:20:00,105.77,105.9,105.36,105.44,344100.0,82.6767,82.7783,82.3562,82.4187,344100.0
2014-12-31 12:30:00,105.43,105.64,105.39,105.45,77400.0,82.4109,82.575,82.3796,82.4265,77400.0
2014-12-31 12:40:00,105.43,105.6,105.3,105.3,65400.0,82.4109,82.5438,82.3093,82.3093,65400.0
2014-12-31 12:50:00,105.31,105.56,105.26,105.39,66200.0,82.3171,82.5125,82.278,82.3796,66200.0
2014-12-31 13:00:00,105.41,105.57,105.38,105.45,45300.0,82.3953,82.5203,82.3718,82.4265,45300.0
2014-12-31 13:10:00,105.47,105.51,105.37,105.46,79400.0,82.4422,82.4734,82.364,82.4343,79400.0
2014-12-31 13:20:00,105.46,105.76,105.46,105.72,110200.0,82.4343,82.6688,82.4343,82.6376,110200.0
2014-12-31 13:30:00,105.73,105.86,105.69,105.85,118300.0,82.6454,82.747,82.6141,82.7392,118300.0
2014-12-31 13:40:00,105.85,105.96,105.85,105.92,100200.0,82.7392,82.8252,82.7392,82.7939,100200.0
2014-12-31 13:50:00,105.9,105.91,105.5,105.52,95200.0,82.7783,82.7861,82.4656,82.4812,95200.0
2014-12-31 14:00:00,105.52,105.68,105.25,105.36,69700.0,82.4812,82.6063,82.2702,82.3562,69700.0
2014-12-31 14:10:00,105.36,105.48,105.14,105.23,92700.0,82.3562,82.45,82.1842,82.2546,92700.0
2014-12-31 14:20:00,105.25,105.34,105.08,105.24,77200.0,82.2702,82.3405,82.1373,82.2624,77200.0
2014-12-31 14:30:00,105.23,105.3,105.11,105.14,121700.0,82.2546,82.3093,82.1608,82.1842,121700.0
2014-12-31 14:40:00,105.13,105.16,105.0,105.11,122600.0,82.1764,82.1998,82.0748,82.1608,122600.0
2014-12-31 14:50:00,105.12,105.37,105.11,105.36,110500.0,82.1686,82.364,82.1608,82.3562,110500.0
2014-12-31 15:00:00,105.34,105.47,105.25,105.26,119200.0,82.3405,82.4422,82.2702,82.278,119200.0
2014-12-31 15:10:00,105.26,105.59,105.21,105.55,139900.0,82.278,82.536,82.2389,82.5047,139900.0
2014-12-31 15:20:00,105.57,105.57,105.4,105.5,85200.0,82.5203,82.5203,82.3874,82.4656,85200.0
2014-12-31 15:30:00,105.5,105.58,105.3,105.3,122600.0,82.4656,82.5281,82.3093,82.3093,122600.0
2014-12-31 15:40:00,105.3,105.3,105.03,105.04,269800.0,82.3093,82.3093,82.0982,82.106,269800.0
2014-12-31 15:50:00,105.03,105.21,104.82,104.95,427000.0,82.0982,82.2389,81.9341,82.0357,427000.0
2015-01-02 09:30:00,105.16,105.66,105.08,105.16,153700.0,82.1998,82.5907,82.1373,82.1998,153700.0
2015-01-02 09:40:00,105.18,105.2,104.8,104.81,113600.0,82.2155,82.2311,81.9184,81.9263,113600.0
2015-01-02 09:50:00,104.83,104.9,104.7,104.7,84000.0,81.9419,81.9966,81.8403,81.8403,84000.0
2015-01-02 10:00:00,104.66,104.68,104.19,104.22,150500.0,81.809,81.8246,81.4416,81.4651,150500.0
2015-01-02 10:10:00,104.23,104.6,104.22,104.26,116900.0,81.4729,81.7621,81.4651,81.4963,116900.0
2015-01-02 10:20:00,104.27,104.61,104.23,104.52,88100.0,81.5042,81.7699,81.4729,81.6996,88100.0
2015-01-02 10:30:00,104.52,104.52,103.92,103.92,82100.0,81.6996,81.6996,81.2306,81.2306,82100.0
2015-01-02 10:40:00,103.91,104.0,103.68,103.9,92800.0,81.2228,81.2931,81.043,81.2149,92800.0
2015-01-02 10:50:00,103.9,103.96,103.83,103.84,126900.0,81.2149,81.2618,81.1602,81.168,126900.0
2015-01-02 11:00:00,103.85,103.87,103.54,103.57,75800.0,81.1759,81.1915,80.9335,80.957,75800.0
2015-01-02 11:10:00,103.59,103.62,103.25,103.47,78700.0,80.9726,80.9961,80.7069,80.8788,78700.0
2015-01-02 11:20:00,103.44,103.84,103.34,103.77,75900.0,80.8554,81.168,80.7772,81.1133,75900.0
2015-01-02 11:30:00,103.78,103.89,103.53,103.54,61700.0,81.1211,81.2071,80.9257,80.9335,61700.0
2015-01-02 11:40:00,103.54,103.61,103.47,103.52,61000.0,80.9335,80.9883,80.8788,80.9179,61000.0
2015-01-02 11:50:00,103.52,103.58,103.42,103.54,71500.0,80.9179,80.9648,80.8397,80.9335,71500.0
2015-01-02 12:00:00,103.55,103.67,103.5,103.62,47400.0,80.9414,81.0352,80.9023,80.9961,47400.0
2015-01-02 12:10:00,103.62,103.65,103.29,103.32,51800.0,80.9961,81.0195,80.7381,80.7616,51800.0
2015-01-02 12:20:00,103.32,103.36,103.12,103.16,64000.0,80.7616,80.7928,80.6052,80.6365,64000.0
2015-01-02 12:30:00,103.18,103.41,103.08,103.4,65500.0,80.6521,80.8319,80.574,80.8241,65500.0
2015-01-02 12:40:00,103.41,103.43,103.08,103.09,36500.0,80.8319,80.8476,80.574,80.5818,36500.0
2015-01-02 12:50:00,103.06,103.12,102.95,103.1,112900.0,80.5583,80.6052,80.4724,80.5896,112900.0
2015-01-02 13:00:00,103.1,103.15,103.01,103.01,31200.0,80.5896,80.6287,80.5193,80.5193,31200.0
2015-01-02 13:10:00,103.04,103.12,102.99,103.03,39500.0,80.5427,80.6052,80.5036,80.5349,39500.0
2015-01-02 13:20:00,103.03,103.17,102.9,102.93,59900.0,80.5349,80.6443,80.4333,80.4567,59900.0
2015-01-02 13:30:00,102.93,103.02,102.85,102.85,70800.0,80.4567,80.5271,80.3942,80.3942,70800.0
2015-01-02 13:40:00,102.87,102.87,102.71,102.74,61500.0,80.4098,80.4098,80.2848,80.3082,61500.0
2015-01-02 13:50:00,102.73,102.95,102.67,102.9,62700.0,80.3004,80.4724,80.2535,80.4333,62700.0
2015-01-02 14:00:00,102.9,103.22,102.89,103.21,69300.0,80.4333,80.6834,80.4255,80.6756,69300.0
2015-01-02 14:10:00,103.23,103.37,103.16,103.17,60300.0,80.6912,80.8007,80.6365,80.6443,60300.0
2015-01-02 14:20:00,103.17,103.39,103.14,103.3,71400.0,80.6443,80.8163,80.6209,80.7459,71400.0
2015-01-02 14:30:00,103.31,103.31,103.16,103.26,58800.0,80.7538,80.7538,80.6365,80.7147,58800.0
2015-01-02 14:40:00,103.25,103.29,103.14,103.21,64000.0,80.7069,80.7381,80.6209,80.6756,64000.0
2015-01-02 14:50:00,103.21,103.32,103.11,103.12,61000.0,80.6756,80.7616,80.5974,80.6052,61000.0
2015-01-02 15:00:00,103.12,103.16,103.05,103.1,60200.0,80.6052,80.6365,80.5505,80.5896,60200.0
2015-01-02 15:10:00,103.09,103.12,102.94,103.07,103400.0,80.5818,80.6052,80.4645,80.5662,103400.0
2015-01-02 15:20:00,103.08,103.19,103.06,103.16,65700.0,80.574,80.66,80.5583,80.6365,65700.0
2015-01-02 15:30:00,103.17,103.46,103.16,103.37,200700.0,80.6443,80.871,80.6365,80.8007,200700.0
2015-01-02 15:40:00,103.37,103.69,103.36,103.69,171000.0,80.8007,81.0508,80.7928,81.0508,171000.0
2015-01-02 15:50:00,103.68,103.74,103.44,103.47,251500.0,81.043,81.0899,80.8554,80.8788,251500.0
2015-01-05 09:30:00,102.78,102.78,102.17,102.48,302500.0,80.3395,80.3395,79.8627,80.105,302500.0
2015-01-05 09:40:00,102.4,102.45,102.09,102.26,194400.0,80.0424,80.0815,79.8001,79.933,194400.0
2015-01-05 09:50:00,102.26,102.28,101.88,101.91,164700.0,79.933,79.9486,79.636,79.6594,164700.0
2015-01-05 10:00:00,101.91,102.07,101.66,101.93,189500.0,79.6594,79.7845,79.464,79.6751,189500.0
2015-01-05 10:10:00,101.94,102.14,101.93,102.01,138100.0,79.6829,79.8392,79.6751,79.7376,138100.0
2015-01-05 10:20:00,102.04,102.24,101.94,102.1,113500.0,79.761,79.9174,79.6829,79.8079,113500.0
2015-01-05 10:30:00,102.07,102.12,101.83,101.95,107200.0,79.7845,79.8236,79.5969,79.6907,107200.0
2015-01-05 10:40:00,101.95,101.98,101.53,101.73,130700.0,79.6907,79.7141,79.3624,79.5187,130700.0
2015-01-05 10:50:00,101.73,101.91,101.67,101.78,63800.0,79.5187,79.6594,79.4718,79.5578,63800.0
2015-01-05 11:00:00,101.77,101.83,101.65,101.68,80400.0,79.55,79.5969,79.4562,79.4796,80400.0
2015-01-05 11:10:00,101.67,101.87,101.57,101.59,73800.0,79.4718,79.6282,79.3937,79.4093,73800.0
2015-01-05 11:20:00,101.63,101.89,101.61,101.84,63900.0,79.4406,79.6438,79.4249,79.6047,63900.0
2015-01-05 11:30:00,101.84,101.95,101.76,101.8,76100.0,79.6047,79.6907,79.5422,79.5734,76100.0
2015-01-05 11:40:00,101.79,101.87,101.64,101.68,146900.0,79.5656,79.6282,79.4484,79.4796,146900.0
2015-01-05 11:50:00,101.69,101.72,101.34,101.42,161300.0,79.4875,79.5109,79.2139,79.2764,161300.0
2015-01-05 12:00:00,101.43,101.57,101.42,101.43,139200.0,79.2842,79.3937,79.2764,79.2842,139200.0
2015-01-05 12:10:00,101.44,101.45,101.1,101.14,214500.0,79.292,79.2999,79.0263,79.0575,214500.0
2015-01-05 12:20:00,101.14,101.22,100.97,100.97,206300.0,79.0575,79.1201,78.9247,78.9247,206300.0
2015-01-05 12:30:00,100.96,101.14,100.9,101.13,100100.0,78.9168,79.0575,78.8699,79.0497,100100.0
2015-01-05 12:40:00,101.13,101.43,101.03,101.32,89600.0,79.0497,79.2842,78.9716,79.1982,89600.0
2015-01-05 12:50:00,101.34,101.39,101.08,101.31,84900.0,79.2139,79.253,79.0106,79.1904,84900.0
2015-01-05 13:00:00,101.33,101.33,101.14,101.2,47900.0,79.2061,79.2061,79.0575,79.1044,47900.0
2015-01-05 13:10:00,101.2,101.2,100.94,100.96,70300.0,79.1044,79.1044,78.9012,78.9168,70300.0
2015-01-05 13:20:00,100.96,101.05,100.79,100.93,85400.0,78.9168,78.9872,78.784,78.8934,85400.0
2015-01-05 13:30:00,100.92,101.04,100.87,100.89,88100.0,78.8856,78.9794,78.8465,78.8621,88100.0
2015-01-05 13:40:00,100.89,101.12,100.89,101.08,49000.0,78.8621,79.0419,78.8621,79.0106,49000.0
2015-01-05 13:50:00,101.12,101.26,101.07,101.19,70600.0,79.0419,79.1513,79.0028,79.0966,70600.0
2015-01-05 14:00:00,101.18,101.21,101.0,101.01,58400.0,79.0888,79.1123,78.9481,78.9559,58400.0
2015-01-05 14:10:00,101.0,101.16,100.9,101.02,100400.0,78.9481,79.0732,78.8699,78.9637,100400.0
2015-01-05 14:20:00,101.04,101.19,100.95,100.99,65600.0,78.9794,79.0966,78.909,78.9403,65600.0
2015-01-05 14:30:00,100.98,101.11,100.86,101.06,66300.0,78.9325,79.0341,78.8387,78.995,66300.0
2015-01-05 14:40:00,101.07,101.18,100.93,101.03,72900.0,79.0028,79.0888,78.8934,78.9716,72900.0
2015-01-05 14:50:00,101.04,101.19,100.94,100.99,88300.0,78.9794,79.0966,78.9012,78.9403,88300.0
2015-01-05 15:00:00,100.99,101.11,100.95,101.05,118500.0,78.9403,79.0341,78.909,78.9872,118500.0
2015-01-05 15:10:00,101.02,101.33,101.01,101.25,112500.0,78.9637,79.2061,78.9559,79.1435,112500.0
2015-01-05 15:20:00,101.23,101.29,101.11,101.16,101500.0,79.1279,79.1748,79.0341,79.0732,101500.0
2015-01-05 15:30:00,101.18,101.39,101.15,101.34,134600.0,79.0888,79.253,79.0654,79.2139,134600.0
2015-01-05 15:40:00,101.33,101.59,101.33,101.54,201700.0,79.2061,79.4093,79.2061,79.3702,201700.0
2015-01-05 15:50:00,101.54,101.7,101.22,101.31,414000.0,79.3702,79.4953,79.1201,79.1904,414000.0
2015-01-06 09:30:00,102.07,102.07,101.51,101.57,182800.0,79.7845,79.7845,79.3468,79.3937,182800.0
2015-01-06 09:40:00,101.53,101.73,101.47,101.57,141900.0,79.3624,79.5187,79.3155,79.3937,141900.0
2015-01-06 09:50:00,101.57,101.61,101.27,101.36,162800.0,79.3937,79.4249,79.1592,79.2295,162800.0
2015-01-06 10:00:00,101.35,101.44,101.24,101.35,137200.0,79.2217,79.292,79.1357,79.2217,137200.0
2015-01-06 10:10:00,101.39,101.77,101.32,101.74,79000.0,79.253,79.55,79.1982,79.5265,79000.0
2015-01-06 10:20:00,101.7,101.97,101.7,101.92,105900.0,79.4953,79.7063,79.4953,79.6672,105900.0
2015-01-06 10:30:00,101.92,101.97,101.75,101.77,119900.0,79.6672,79.7063,79.5344,79.55,119900.0
2015-01-06 10:40:00,101.76,101.88,101.52,101.61,81000.0,79.5422,79.636,79.3546,79.4249,81000.0
2015-01-06 10:50:00,101.59,101.63,101.39,101.41,72700.0,79.4093,79.4406,79.253,79.2686,72700.0
2015-01-06 11:00:00,101.39,101.46,101.09,101.38,108000.0,79.253,79.3077,79.0185,79.2451,108000.0
2015-01-06 11:10:00,101.39,101.42,101.2,101.26,98600.0,79.253,79.2764,79.1044,79.1513,98600.0
2015-01-06 11:20:00,101.27,101.36,101.12,101.24,111000.0,79.1592,79.2295,79.0419,79.1357,111000.0
2015-01-06 11:30:00,101.27,101.27,100.99,101.06,114200.0,79.1592,79.1592,78.9403,78.995,114200.0
2015-01-06 11:40:00,101.08,101.11,100.82,100.9,77700.0,79.0106,79.0341,78.8074,78.8699,77700.0
2015-01-06 11:50:00,100.9,100.96,100.8,100.81,108000.0,78.8699,78.9168,78.7918,78.7996,108000.0
2015-01-06 12:00:00,100.82,100.83,100.34,100.45,139600.0,78.8074,78.8152,78.4322,78.5182,139600.0
2015-01-06 12:10:00,100.45,100.69,100.37,100.56,63000.0,78.5182,78.7058,78.4557,78.6042,63000.0
2015-01-06 12:20:00,100.55,100.67,100.37,100.66,67400.0,78.5964,78.6902,78.4557,78.6823,67400.0
2015-01-06 12:30:00,100.66,100.89,100.58,100.88,48900.0,78.6823,78.8621,78.6198,78.8543,48900.0
2015-01-06 12:40:00,100.9,100.94,100.64,100.73,68800.0,78.8699,78.9012,78.6667,78.7371,68800.0
2015-01-06 12:50:00,100.74,100.99,100.72,100.95,56900.0,78.7449,78.9403,78.7292,78.909,56900.0
2015-01-06 13:00:00,100.93,101.0,100.62,100.66,63000.0,78.8934,78.9481,78.6511,78.6823,63000.0
2015-01-06 13:10:00,100.64,100.8,100.47,100.5,71400.0,78.6667,78.7918,78.5338,78.5573,71400.0
2015-01-06 13:20:00,100.5,100.69,100.35,100.6,64800.0,78.5573,78.7058,78.44,78.6354,64800.0
2015-01-06 13:30:00,100.58,100.8,100.55,100.68,73700.0,78.6198,78.7918,78.5964,78.698,73700.0
2015-01-06 13:40:00,100.69,100.75,100.52,100.75,32000.0,78.7058,78.7527,78.5729,78.7527,32000.0
2015-01-06 13:50:00,100.76,100.92,100.7,100.91,112500.0,78.7605,78.8856,78.7136,78.8778,112500.0
2015-01-06 14:00:00,100.91,101.02,100.85,100.86,94000.0,78.8778,78.9637,78.8309,78.8387,94000.0
2015-01-06 14:10:00,100.86,100.86,100.62,100.73,57200.0,78.8387,78.8387,78.6511,78.7371,57200.0
2015-01-06 14:20:00,100.75,101.11,100.74,101.09,80600.0,78.7527,79.0341,78.7449,79.0185,80600.0
2015-01-06 14:30:00,101.12,101.31,101.0,101.27,76200.0,79.0419,79.1904,78.9481,79.1592,76200.0
2015-01-06 14:40:00,101.29,101.47,101.2,101.28,122900.0,79.1748,79.3155,79.1044,79.167,122900.0
2015-01-06 14:50:00,101.27,101.44,101.22,101.39,122800.0,79.1592,79.292,79.1201,79.253,122800.0
2015-01-06 15:00:00,101.38,101.42,101.16,101.23,87700.0,79.2451,79.2764,79.0732,79.1279,87700.0
2015-01-06 15:10:00,101.22,101.62,101.18,101.59,108500.0,79.1201,79.4327,79.0888,79.4093,108500.0
2015-01-06 15:20:00,101.57,101.79,101.47,101.7,135100.0,79.3937,79.5656,79.3155,79.4953,135100.0
2015-01-06 15:30:00,101.7,101.71,101.21,101.23,139300.0,79.4953,79.5031,79.1123,79.1279,139300.0
2015-01-06 15:40:00,101.25,101.58,101.14,101.43,206000.0,79.1435,79.4015,79.0575,79.2842,206000.0
2015-01-06 15:50:00,101.44,101.51,100.94,100.98,271300.0,79.292,79.3468,78.9012,78.9325,271300.0
2015-01-07 09:30:00,102.29,103.04,101.99,102.68,309200.0,79.9565,80.5427,79.722,80.2613,309200.0
2015-01-07 09:40:00,102.68,102.98,102.67,102.89,165700.0,80.2613,80.4958,80.2535,80.4255,165700.0
2015-01-07 09:50:00,102.91,103.54,102.91,103.5,165900.0,80.4411,80.9335,80.4411,80.9023,165900.0
2015-01-07 10:00:00,103.49,103.66,103.43,103.6,161900.0,80.8945,81.0273,80.8476,80.9804,161900.0
2015-01-07 10:10:00,103.6,103.62,103.2,103.5,108200.0,80.9804,80.9961,80.6678,80.9023,108200.0
2015-01-07 10:20:00,103.52,103.61,103.4,103.44,61400.0,80.9179,80.9883,80.8241,80.8554,61400.0
2015-01-07 10:30:00,103.43,103.47,103.26,103.26,74600.0,80.8476,80.8788,80.7147,80.7147,74600.0
2015-01-07 10:40:00,103.27,103.43,103.12,103.4,57600.0,80.7225,80.8476,80.6052,80.8241,57600.0
2015-01-07 10:50:00,103.41,103.62,103.33,103.36,54700.0,80.8319,80.9961,80.7694,80.7928,54700.0
2015-01-07 11:00:00,103.37,103.5,103.12,103.12,59600.0,80.8007,80.9023,80.6052,80.6052,59600.0
2015-01-07 11:10:00,103.12,103.17,103.03,103.1,70700.0,80.6052,80.6443,80.5349,80.5896,70700.0
2015-01-07 11:20:00,103.07,103.19,102.98,103.18,73600.0,80.5662,80.66,80.4958,80.6521,73600.0
2015-01-07 11:30:00,103.15,103.36,103.13,103.14,58700.0,80.6287,80.7928,80.6131,80.6209,58700.0
2015-01-07 11:40:00,103.15,103.37,103.1,103.32,43400.0,80.6287,80.8007,80.5896,80.7616,43400.0
2015-01-07 11:50:00,103.32,103.67,103.25,103.66,59700.0,80.7616,81.0352,80.7069,81.0273,59700.0
2015-01-07 12:00:00,103.67,103.93,103.49,103.74,124300.0,81.0352,81.2384,80.8945,81.0899,124300.0
2015-01-07 12:10:00,103.75,103.75,103.49,103.71,71300.0,81.0977,81.0977,80.8945,81.0664,71300.0
2015-01-07 12:20:00,103.71,103.82,103.69,103.7,67800.0,81.0664,81.1524,81.0508,81.0586,67800.0
2015-01-07 12:30:00,103.7,103.77,103.55,103.74,71900.0,81.0586,81.1133,80.9414,81.0899,71900.0
2015-01-07 12:40:00,103.76,103.83,103.72,103.83,45700.0,81.1055,81.1602,81.0742,81.1602,45700.0
2015-01-07 12:50:00,103.82,103.82,103.68,103.75,40600.0,81.1524,81.1524,81.043,81.0977,40600.0
2015-01-07 13:00:00,103.75,103.88,103.69,103.69,76300.0,81.0977,81.1993,81.0508,81.0508,76300.0
2015-01-07 13:10:00,103.68,103.94,103.67,103.88,104400.0,81.043,81.2462,81.0352,81.1993,104400.0
2015-01-07 13:20:00,103.88,103.93,103.64,103.67,57400.0,81.1993,81.2384,81.0117,81.0352,57400.0
2015-01-07 13:30:00,103.67,103.85,103.65,103.78,37200.0,81.0352,81.1759,81.0195,81.1211,37200.0
2015-01-07 13:40:00,103.79,104.03,103.78,103.98,42400.0,81.129,81.3166,81.1211,81.2775,42400.0
2015-01-07 13:50:00,103.99,103.99,103.82,103.92,41100.0,81.2853,81.2853,81.1524,81.2306,41100.0
2015-01-07 14:00:00,103.92,104.18,103.82,104.07,122600.0,81.2306,81.4338,81.1524,81.3478,122600.0
2015-01-07 14:10:00,104.07,104.14,103.79,103.85,94700.0,81.3478,81.4025,81.129,81.1759,94700.0
2015-01-07 14:20:00,103.87,104.09,103.85,103.99,71000.0,81.1915,81.3635,81.1759,81.2853,71000.0
2015-01-07 14:30:00,103.99,104.2,103.97,104.0,78800.0,81.2853,81.4494,81.2697,81.2931,78800.0
2015-01-07 14:40:00,103.99,104.14,103.92,104.1,124600.0,81.2853,81.4025,81.2306,81.3713,124600.0
2015-01-07 14:50:00,104.11,104.12,103.79,103.84,96700.0,81.3791,81.3869,81.129,81.168,96700.0
2015-01-07 15:00:00,103.84,104.15,103.84,104.15,107600.0,81.168,81.4104,81.168,81.4104,107600.0
2015-01-07 15:10:00,104.15,104.22,103.95,104.15,114100.0,81.4104,81.4651,81.254,81.4104,114100.0
2015-01-07 15:20:00,104.15,104.16,103.97,104.15,108200.0,81.4104,81.4182,81.2697,81.4104,108200.0
2015-01-07 15:30:00,104.14,104.28,104.09,104.2,148800.0,81.4025,81.512,81.3635,81.4494,148800.0
2015-01-07 15:40:00,104.2,104.47,104.18,104.34,258900.0,81.4494,81.6605,81.4338,81.5589,258900.0
2015-01-07 15:50:00,104.34,104.44,104.29,104.39,389400.0,81.5589,81.637,81.5198,81.598,389400.0
2015-01-08 09:30:00,105.37,106.25,105.02,106.23,431500.0,82.364,83.0519,82.0904,83.0362,431500.0
2015-01-08 09:40:00,106.25,106.71,106.14,106.61,239500.0,83.0519,83.4114,82.9659,83.3332,239500.0
2015-01-08 09:50:00,106.61,106.75,106.47,106.58,193500.0,83.3332,83.4427,83.2238,83.3098,193500.0
2015-01-08 10:00:00,106.58,106.8,106.48,106.75,254900.0,83.3098,83.4818,83.2316,83.4427,254900.0
2015-01-08 10:10:00,106.75,106.99,106.73,106.81,246400.0,83.4427,83.6303,83.427,83.4896,246400.0
2015-01-08 10:20:00,106.82,106.89,106.74,106.87,152100.0,83.4974,83.5521,83.4349,83.5365,152100.0
2015-01-08 10:30:00,106.87,106.97,106.73,106.89,195900.0,83.5365,83.6146,83.427,83.5521,195900.0
2015-01-08 10:40:00,106.89,106.9,106.59,106.69,111100.0,83.5521,83.5599,83.3176,83.3958,111100.0
2015-01-08 10:50:00,106.69,106.73,106.46,106.64,145100.0,83.3958,83.427,83.216,83.3567,145100.0
2015-01-08 11:00:00,106.66,106.9,106.64,106.68,100500.0,83.3723,83.5599,83.3567,83.388,100500.0
2015-01-08 11:10:00,106.68,106.71,106.48,106.65,93200.0,83.388,83.4114,83.2316,83.3645,93200.0
2015-01-08 11:20:00,106.62,106.66,106.52,106.57,63600.0,83.3411,83.3723,83.2629,83.302,63600.0
2015-01-08 11:30:00,106.57,106.65,106.55,106.63,96900.0,83.302,83.3645,83.2863,83.3489,96900.0
2015-01-08 11:40:00,106.61,106.7,106.55,106.64,72400.0,83.3332,83.4036,83.2863,83.3567,72400.0
2015-01-08 11:50:00,106.62,106.73,106.56,106.58,58800.0,83.3411,83.427,83.2942,83.3098,58800.0
2015-01-08 12:00:00,106.58,106.62,106.54,106.6,81000.0,83.3098,83.3411,83.2785,83.3254,81000.0
2015-01-08 12:10:00,106.6,106.63,106.48,106.52,121500.0,83.3254,83.3489,83.2316,83.2629,121500.0
2015-01-08 12:20:00,106.51,106.51,106.24,106.27,142500.0,83.2551,83.2551,83.044,83.0675,142500.0
2015-01-08 12:30:00,106.29,106.42,106.28,106.3,65400.0,83.0831,83.1847,83.0753,83.0909,65400.0
2015-01-08 12:40:00,106.3,106.46,106.28,106.44,61400.0,83.0909,83.216,83.0753,83.2004,61400.0
2015-01-08 12:50:00,106.44,106.55,106.32,106.39,77900.0,83.2004,83.2863,83.1066,83.1613,77900.0
2015-01-08 13:00:00,106.39,106.56,106.34,106.56,62500.0,83.1613,83.2942,83.1222,83.2942,62500.0
2015-01-08 13:10:00,106.57,106.65,106.44,106.47,75800.0,83.302,83.3645,83.2004,83.2238,75800.0
2015-01-08 13:20:00,106.47,106.72,106.44,106.64,51300.0,83.2238,83.4192,83.2004,83.3567,51300.0
2015-01-08 13:30:00,106.63,106.72,106.51,106.55,63400.0,83.3489,83.4192,83.2551,83.2863,63400.0
2015-01-08 13:40:00,106.54,106.59,106.4,106.44,63900.0,83.2785,83.3176,83.1691,83.2004,63900.0
2015-01-08 13:50:00,106.45,106.55,106.34,106.5,93000.0,83.2082,83.2863,83.1222,83.2473,93000.0
2015-01-08 14:00:00,106.49,106.59,106.42,106.5,89400.0,83.2394,83.3176,83.1847,83.2473,89400.0
2015-01-08 14:10:00,106.51,106.52,106.36,106.44,89900.0,83.2551,83.2629,83.1378,83.2004,89900.0
2015-01-08 14:20:00,106.44,106.56,106.42,106.48,123100.0,83.2004,83.2942,83.1847,83.2316,123100.0
2015-01-08 14:30:00,106.47,106.62,106.44,106.61,150800.0,83.2238,83.3411,83.2004,83.3332,150800.0
2015-01-08 14:40:00,106.62,106.66,106.48,106.54,141800.0,83.3411,83.3723,83.2316,83.2785,141800.0
2015-01-08 14:50:00,106.54,106.6,106.47,106.5,117000.0,83.2785,83.3254,83.2238,83.2473,117000.0
2015-01-08 15:00:00,106.5,106.62,106.42,106.44,228300.0,83.2473,83.3411,83.1847,83.2004,228300.0
2015-01-08 15:10:00,106.45,106.52,106.42,106.52,114100.0,83.2082,83.2629,83.1847,83.2629,114100.0
2015-01-08 15:20:00,106.51,106.61,106.47,106.6,106600.0,83.2551,83.3332,83.2238,83.3254,106600.0
2015-01-08 15:30:00,106.6,106.64,106.49,106.53,186100.0,83.3254,83.3567,83.2394,83.2707,186100.0
2015-01-08 15:40:00,106.53,106.61,106.4,106.59,230600.0,83.2707,83.3332,83.1691,83.3176,230600.0
2015-01-08 15:50:00,106.59,106.8,106.55,106.69,410200.0,83.3176,83.4818,83.2863,83.3958,410200.0
2015-01-09 09:30:00,106.88,106.88,105.94,106.29,192400.0,83.5443,83.5443,82.8095,83.0831,192400.0
2015-01-09 09:40:00,106.28,106.52,106.08,106.09,170400.0,83.0753,83.2629,82.919,82.9268,170400.0
2015-01-09 09:50:00,106.07,106.34,105.85,105.9,135900.0,82.9112,83.1222,82.7392,82.7783,135900.0
2015-01-09 10:00:00,105.91,106.12,105.87,106.09,129300.0,82.7861,82.9502,82.7548,82.9268,129300.0
2015-01-09 10:10:00,106.1,106.26,105.83,105.95,86900.0,82.9346,83.0597,82.7236,82.8174,86900.0
2015-01-09 10:20:00,105.95,106.01,105.76,105.8,83700.0,82.8174,82.8643,82.6688,82.7001,83700.0
2015-01-09 10:30:00,105.78,105.78,105.49,105.55,106400.0,82.6845,82.6845,82.4578,82.5047,106400.0
2015-01-09 10:40:00,105.55,105.73,105.37,105.61,82800.0,82.5047,82.6454,82.364,82.5516,82800.0
2015-01-09 10:50:00,105.59,105.98,105.57,105.88,82200.0,82.536,82.8408,82.5203,82.7626,82200.0
2015-01-09 11:00:00,105.87,105.88,105.67,105.69,70500.0,82.7548,82.7626,82.5985,82.6141,70500.0
2015-01-09 11:10:00,105.7,105.7,105.41,105.53,83800.0,82.6219,82.6219,82.3953,82.4891,83800.0
2015-01-09 11:20:00,105.53,105.56,105.33,105.4,72700.0,82.4891,82.5125,82.3327,82.3874,72700.0
2015-01-09 11:30:00,105.39,105.59,105.21,105.57,89400.0,82.3796,82.536,82.2389,82.5203,89400.0
2015-01-09 11:40:00,105.57,105.94,105.49,105.88,66600.0,82.5203,82.8095,82.4578,82.7626,66600.0
2015-01-09 11:50:00,105.86,105.92,105.73,105.86,89400.0,82.747,82.7939,82.6454,82.747,89400.0
2015-01-09 12:00:00,105.84,105.93,105.76,105.86,57100.0,82.7314,82.8017,82.6688,82.747,57100.0
2015-01-09 12:10:00,105.87,105.88,105.73,105.76,95800.0,82.7548,82.7626,82.6454,82.6688,95800.0
2015-01-09 12:20:00,105.74,105.75,105.43,105.56,196200.0,82.6532,82.661,82.4109,82.5125,196200.0
2015-01-09 12:30:00,105.58,105.71,105.51,105.57,99800.0,82.5281,82.6298,82.4734,82.5203,99800.0
2015-01-09 12:40:00,105.59,105.61,105.43,105.5,56800.0,82.536,82.5516,82.4109,82.4656,56800.0
2015-01-09 12:50:00,105.5,105.51,105.17,105.21,78900.0,82.4656,82.4734,82.2077,82.2389,78900.0
2015-01-09 13:00:00,105.2,105.34,105.17,105.28,63900.0,82.2311,82.3405,82.2077,82.2936,63900.0
2015-01-09 13:10:00,105.28,105.72,105.28,105.7,63700.0,82.2936,82.6376,82.2936,82.6219,63700.0
2015-01-09 13:20:00,105.71,105.75,105.53,105.57,44000.0,82.6298,82.661,82.4891,82.5203,44000.0
2015-01-09 13:30:00,105.58,105.68,105.5,105.51,42400.0,82.5281,82.6063,82.4656,82.4734,42400.0
2015-01-09 13:40:00,105.53,105.54,105.32,105.45,72400.0,82.4891,82.4969,82.3249,82.4265,72400.0
2015-01-09 13:50:00,105.43,105.54,105.37,105.43,47700.0,82.4109,82.4969,82.364,82.4109,47700.0
2015-01-09 14:00:00,105.41,105.46,105.31,105.35,235500.0,82.3953,82.4343,82.3171,82.3484,235500.0
2015-01-09 14:10:00,105.36,105.4,105.29,105.4,53200.0,82.3562,82.3874,82.3015,82.3874,53200.0
2015-01-09 14:20:00,105.4,105.4,105.24,105.29,145000.0,82.3874,82.3874,82.2624,82.3015,145000.0
2015-01-09 14:30:00,105.29,105.5,105.19,105.45,69000.0,82.3015,82.4656,82.2233,82.4265,69000.0
2015-01-09 14:40:00,105.48,105.51,105.24,105.28,105900.0,82.45,82.4734,82.2624,82.2936,105900.0
2015-01-09 14:50:00,105.27,105.39,105.2,105.35,59800.0,82.2858,82.3796,82.2311,82.3484,59800.0
2015-01-09 15:00:00,105.34,105.46,105.31,105.32,202600.0,82.3405,82.4343,82.3171,82.3249,202600.0
2015-01-09 15:10:00,105.33,105.48,105.3,105.31,239500.0,82.3327,82.45,82.3093,82.3171,239500.0
2015-01-09 15:20:00,105.3,105.37,105.16,105.23,106800.0,82.3093,82.364,82.1998,82.2546,106800.0
2015-01-09 15:30:00,105.23,105.29,105.1,105.25,137200.0,82.2546,82.3015,82.1529,82.2702,137200.0
2015-01-09 15:40:00,105.25,105.38,105.13,105.19,204100.0,82.2702,82.3718,82.1764,82.2233,204100.0
2015-01-09 15:50:00,105.18,105.19,104.82,104.9,476300.0,82.2155,82.2233,81.9341,81.9966,476300.0
2015-01-12 09:30:00,105.17,105.29,104.69,104.7,262200.0,82.2077,82.3015,81.8325,81.8403,262200.0
2015-01-12 09:40:00,104.68,104.82,104.49,104.55,183300.0,81.8246,81.9341,81.6761,81.723,183300.0
2015-01-12 09:50:00,104.55,104.56,104.06,104.27,171500.0,81.723,81.7308,81.34,81.5042,171500.0
2015-01-12 10:00:00,104.28,104.38,104.12,104.35,206000.0,81.512,81.5901,81.3869,81.5667,206000.0
2015-01-12 10:10:00,104.35,104.55,104.3,104.5,108700.0,81.5667,81.723,81.5276,81.6839,108700.0
2015-01-12 10:20:00,104.49,104.54,104.26,104.35,90600.0,81.6761,81.7152,81.4963,81.5667,90600.0
2015-01-12 10:30:00,104.33,104.45,104.22,104.39,76700.0,81.5511,81.6449,81.4651,81.598,76700.0
2015-01-12 10:40:00,104.38,104.57,104.35,104.46,115500.0,81.5901,81.7387,81.5667,81.6527,115500.0
2015-01-12 10:50:00,104.45,104.84,104.45,104.84,87400.0,81.6449,81.9497,81.6449,81.9497,87400.0
2015-01-12 11:00:00,104.85,104.93,104.81,104.83,61800.0,81.9575,82.0201,81.9263,81.9419,61800.0
2015-01-12 11:10:00,104.84,104.97,104.73,104.82,42200.0,81.9497,82.0513,81.8637,81.9341,42200.0
2015-01-12 11:20:00,104.83,104.94,104.75,104.79,63000.0,81.9419,82.0279,81.8794,81.9106,63000.0
2015-01-12 11:30:00,104.78,104.95,104.7,104.93,53300.0,81.9028,82.0357,81.8403,82.0201,53300.0
2015-01-12 11:40:00,104.93,104.94,104.6,104.6,41200.0,82.0201,82.0279,81.7621,81.7621,41200.0
2015-01-12 11:50:00,104.61,104.77,104.49,104.71,38100.0,81.7699,81.895,81.6761,81.8481,38100.0
2015-01-12 12:00:00,104.71,104.83,104.69,104.8,56800.0,81.8481,81.9419,81.8325,81.9184,56800.0
2015-01-12 12:10:00,104.8,104.9,104.62,104.73,63500.0,81.9184,81.9966,81.7777,81.8637,63500.0
2015-01-12 12:20:00,104.73,104.83,104.64,104.69,47100.0,81.8637,81.9419,81.7934,81.8325,47100.0
2015-01-12 12:30:00,104.68,104.8,104.66,104.73,52900.0,81.8246,81.9184,81.809,81.8637,52900.0
2015-01-12 12:40:00,104.73,104.76,104.56,104.59,52200.0,81.8637,81.8872,81.7308,81.7543,52200.0
2015-01-12 12:50:00,104.59,104.72,104.55,104.61,54000.0,81.7543,81.8559,81.723,81.7699,54000.0
2015-01-12 13:00:00,104.61,104.77,104.5,104.55,71300.0,81.7699,81.895,81.6839,81.723,71300.0
2015-01-12 13:10:00,104.54,104.58,104.5,104.52,50000.0,81.7152,81.7465,81.6839,81.6996,50000.0
2015-01-12 13:20:00,104.51,104.54,104.4,104.45,53800.0,81.6918,81.7152,81.6058,81.6449,53800.0
2015-01-12 13:30:00,104.43,104.58,104.41,104.56,50300.0,81.6292,81.7465,81.6136,81.7308,50300.0
2015-01-12 13:40:00,104.58,104.74,104.56,104.69,65000.0,81.7465,81.8715,81.7308,81.8325,65000.0
2015-01-12 13:50:00,104.7,104.72,104.56,104.57,45800.0,81.8403,81.8559,81.7308,81.7387,45800.0
2015-01-12 14:00:00,104.58,104.75,104.53,104.75,91800.0,81.7465,81.8794,81.7074,81.8794,91800.0
2015-01-12 14:10:00,104.74,104.83,104.57,104.59,47400.0,81.8715,81.9419,81.7387,81.7543,47400.0
2015-01-12 14:20:00,104.57,104.62,104.36,104.46,50200.0,81.7387,81.7777,81.5745,81.6527,50200.0
2015-01-12 14:30:00,104.47,104.48,104.26,104.27,90100.0,81.6605,81.6683,81.4963,81.5042,90100.0
2015-01-12 14:40:00,104.26,104.39,104.26,104.38,84600.0,81.4963,81.598,81.4963,81.5901,84600.0
2015-01-12 14:50:00,104.36,104.53,104.26,104.53,69200.0,81.5745,81.7074,81.4963,81.7074,69200.0
2015-01-12 15:00:00,104.53,104.66,104.48,104.54,66100.0,81.7074,81.809,81.6683,81.7152,66100.0
2015-01-12 15:10:00,104.55,104.64,104.5,104.51,111000.0,81.723,81.7934,81.6839,81.6918,111000.0
2015-01-12 15:20:00,104.5,104.51,104.28,104.34,124000.0,81.6839,81.6918,81.512,81.5589,124000.0
2015-01-12 15:30:00,104.35,104.41,104.19,104.33,117600.0,81.5667,81.6136,81.4416,81.5511,117600.0
2015-01-12 15:40:00,104.34,104.64,104.31,104.56,267400.0,81.5589,81.7934,81.5354,81.7308,267400.0
2015-01-12 15:50:00,104.55,104.59,104.28,104.41,312300.0,81.723,81.7543,81.512,81.6136,312300.0
2015-01-13 09:30:00,105.41,105.63,105.2,105.49,250000.0,82.3953,82.5672,82.2311,82.4578,250000.0
2015-01-13 09:40:00,105.48,106.04,105.48,106.02,151200.0,82.45,82.8877,82.45,82.8721,151200.0
2015-01-13 09:50:00,106.04,106.04,105.75,105.77,126400.0,82.8877,82.8877,82.661,82.6767,126400.0
2015-01-13 10:00:00,105.79,105.88,105.63,105.79,130600.0,82.6923,82.7626,82.5672,82.6923,130600.0
2015-01-13 10:10:00,105.79,105.81,105.64,105.76,114300.0,82.6923,82.7079,82.575,82.6688,114300.0
2015-01-13 10:20:00,105.76,105.98,105.68,105.7,63400.0,82.6688,82.8408,82.6063,82.6219,63400.0
2015-01-13 10:30:00,105.72,105.74,105.49,105.55,99700.0,82.6376,82.6532,82.4578,82.5047,99700.0
2015-01-13 10:40:00,105.55,105.67,105.55,105.6,96000.0,82.5047,82.5985,82.5047,82.5438,96000.0
2015-01-13 10:50:00,105.58,105.73,105.54,105.61,150000.0,82.5281,82.6454,82.4969,82.5516,150000.0
2015-01-13 11:00:00,105.6,105.68,105.51,105.56,142100.0,82.5438,82.6063,82.4734,82.5125,142100.0
2015-01-13 11:10:00,105.56,105.64,105.46,105.46,83800.0,82.5125,82.575,82.4343,82.4343,83800.0
2015-01-13 11:20:00,105.46,105.63,105.41,105.62,81900.0,82.4343,82.5672,82.3953,82.5594,81900.0
2015-01-13 11:30:00,105.61,105.64,105.41,105.47,68900.0,82.5516,82.575,82.3953,82.4422,68900.0
2015-01-13 11:40:00,105.47,105.48,105.19,105.38,121200.0,82.4422,82.45,82.2233,82.3718,121200.0
2015-01-13 11:50:00,105.38,105.41,105.08,105.16,78100.0,82.3718,82.3953,82.1373,82.1998,78100.0
2015-01-13 12:00:00,105.15,105.31,104.98,105.29,119300.0,82.192,82.3171,82.0591,82.3015,119300.0
2015-01-13 12:10:00,105.25,105.32,105.05,105.08,101500.0,82.2702,82.3249,82.1139,82.1373,101500.0
2015-01-13 12:20:00,105.08,105.08,104.87,104.95,68900.0,82.1373,82.1373,81.9732,82.0357,68900.0
2015-01-13 12:30:00,104.96,105.04,104.85,104.9,119000.0,82.0435,82.106,81.9575,81.9966,119000.0
2015-01-13 12:40:00,104.9,104.9,104.74,104.86,104000.0,81.9966,81.9966,81.8715,81.9653,104000.0
2015-01-13 12:50:00,104.86,104.94,104.75,104.94,49300.0,81.9653,82.0279,81.8794,82.0279,49300.0
2015-01-13 13:00:00,104.95,105.0,104.75,104.77,51900.0,82.0357,82.0748,81.8794,81.895,51900.0
2015-01-13 13:10:00,104.78,104.92,104.78,104.89,48200.0,81.9028,82.0122,81.9028,81.9888,48200.0
2015-01-13 13:20:00,104.88,104.9,104.38,104.44,111500.0,81.981,81.9966,81.5901,81.637,111500.0
2015-01-13 13:30:00,104.44,104.44,104.1,104.1,104400.0,81.637,81.637,81.3713,81.3713,104400.0
2015-01-13 13:40:00,104.1,104.25,104.01,104.16,116100.0,81.3713,81.4885,81.3009,81.4182,116100.0
2015-01-13 13:50:00,104.14,104.14,103.54,103.74,114500.0,81.4025,81.4025,80.9335,81.0899,114500.0
2015-01-13 14:00:00,103.73,103.74,103.32,103.4,138800.0,81.0821,81.0899,80.7616,80.8241,138800.0
2015-01-13 14:10:00,103.42,103.44,103.15,103.31,113000.0,80.8397,80.8554,80.6287,80.7538,113000.0
2015-01-13 14:20:00,103.32,103.6,103.27,103.54,61000.0,80.7616,80.9804,80.7225,80.9335,61000.0
2015-01-13 14:30:00,103.55,103.72,103.45,103.64,68400.0,80.9414,81.0742,80.8632,81.0117,68400.0
2015-01-13 14:40:00,103.66,103.66,103.51,103.53,85600.0,81.0273,81.0273,80.9101,80.9257,85600.0
2015-01-13 14:50:00,103.56,103.71,103.2,103.21,83900.0,80.9492,81.0664,80.6678,80.6756,83900.0
2015-01-13 15:00:00,103.23,103.4,103.21,103.22,83700.0,80.6912,80.8241,80.6756,80.6834,83700.0
2015-01-13 15:10:00,103.21,103.74,103.2,103.56,87900.0,80.6756,81.0899,80.6678,80.9492,87900.0
2015-01-13 15:20:00,103.59,103.66,103.29,103.29,120600.0,80.9726,81.0273,80.7381,80.7381,120600.0
2015-01-13 15:30:00,103.3,103.93,103.28,103.9,165800.0,80.7459,81.2384,80.7303,81.2149,165800.0
2015-01-13 15:40:00,103.92,104.01,103.64,103.69,183400.0,81.2306,81.3009,81.0117,81.0508,183400.0
2015-01-13 15:50:00,103.68,103.8,103.54,103.75,258700.0,81.043,81.1368,80.9335,81.0977,258700.0
2015-01-14 09:30:00,102.42,102.92,102.13,102.91,202300.0,80.0581,80.4489,79.8314,80.4411,202300.0
2015-01-14 09:40:00,102.77,102.91,102.45,102.9,141600.0,80.3317,80.4411,80.0815,80.4333,141600.0
2015-01-14 09:50:00,102.9,103.24,102.76,103.15,106700.0,80.4333,80.699,80.3238,80.6287,106700.0
2015-01-14 10:00:00,103.15,103.36,102.9,103.22,154400.0,80.6287,80.7928,80.4333,80.6834,154400.0
2015-01-14 10:10:00,103.25,103.41,102.88,102.93,81600.0,80.7069,80.8319,80.4176,80.4567,81600.0
2015-01-14 10:20:00,102.92,103.07,102.82,102.87,114300.0,80.4489,80.5662,80.3707,80.4098,114300.0
2015-01-14 10:30:00,102.86,102.91,102.6,102.6,139600.0,80.402,80.4411,80.1988,80.1988,139600.0
2015-01-14 10:40:00,102.6,103.07,102.56,102.88,114900.0,80.1988,80.5662,80.1675,80.4176,114900.0
2015-01-14 10:50:00,102.87,103.0,102.78,102.93,69000.0,80.4098,80.5114,80.3395,80.4567,69000.0
2015-01-14 11:00:00,102.94,102.96,102.44,102.53,66500.0,80.4645,80.4802,80.0737,80.1441,66500.0
2015-01-14 11:10:00,102.54,102.68,102.46,102.52,84700.0,80.1519,80.2613,80.0893,80.1362,84700.0
2015-01-14 11:20:00,102.52,102.69,102.3,102.33,79000.0,80.1362,80.2691,79.9643,79.9877,79000.0
2015-01-14 11:30:00,102.34,102.72,102.24,102.71,121000.0,79.9955,80.2926,79.9174,80.2848,121000.0
2015-01-14 11:40:00,102.73,102.85,102.6,102.85,56800.0,80.3004,80.3942,80.1988,80.3942,56800.0
2015-01-14 11:50:00,102.86,102.95,102.56,102.58,80100.0,80.402,80.4724,80.1675,80.1831,80100.0
2015-01-14 12:00:00,102.6,102.74,102.38,102.45,85400.0,80.1988,80.3082,80.0268,80.0815,85400.0
2015-01-14 12:10:00,102.44,102.47,102.23,102.4,65700.0,80.0737,80.0972,79.9096,80.0424,65700.0
2015-01-14 12:20:00,102.39,102.5,102.34,102.47,77900.0,80.0346,80.1206,79.9955,80.0972,77900.0
2015-01-14 12:30:00,102.46,102.59,102.42,102.5,57500.0,80.0893,80.191,80.0581,80.1206,57500.0
2015-01-14 12:40:00,102.5,102.59,102.33,102.39,88100.0,80.1206,80.191,79.9877,80.0346,88100.0
2015-01-14 12:50:00,102.38,102.53,102.2,102.5,39700.0,80.0268,80.1441,79.8861,80.1206,39700.0
2015-01-14 13:00:00,102.51,102.62,102.39,102.39,58400.0,80.1284,80.2144,80.0346,80.0346,58400.0
2015-01-14 13:10:00,102.38,102.47,102.3,102.42,73700.0,80.0268,80.0972,79.9643,80.0581,73700.0
2015-01-14 13:20:00,102.43,102.43,102.24,102.27,82900.0,80.0659,80.0659,79.9174,79.9408,82900.0
2015-01-14 13:30:00,102.25,102.26,102.08,102.1,70900.0,79.9252,79.933,79.7923,79.8079,70900.0
2015-01-14 13:40:00,102.1,102.13,101.88,102.09,144100.0,79.8079,79.8314,79.636,79.8001,144100.0
2015-01-14 13:50:00,102.08,102.14,101.91,102.14,95400.0,79.7923,79.8392,79.6594,79.8392,95400.0
2015-01-14 14:00:00,102.14,102.25,102.07,102.19,116700.0,79.8392,79.9252,79.7845,79.8783,116700.0
2015-01-14 14:10:00,102.2,102.54,102.17,102.54,171900.0,79.8861,80.1519,79.8627,80.1519,171900.0
2015-01-14 14:20:00,102.55,102.61,102.35,102.52,70500.0,80.1597,80.2066,80.0034,80.1362,70500.0
2015-01-14 14:30:00,102.55,102.8,102.43,102.57,165700.0,80.1597,80.3551,80.0659,80.1753,165700.0
2015-01-14 14:40:00,102.56,102.68,102.47,102.52,107200.0,80.1675,80.2613,80.0972,80.1362,107200.0
2015-01-14 14:50:00,102.5,102.5,102.33,102.36,119700.0,80.1206,80.1206,79.9877,80.0112,119700.0
2015-01-14 15:00:00,102.36,102.6,102.35,102.49,119600.0,80.0112,80.1988,80.0034,80.1128,119600.0
2015-01-14 15:10:00,102.5,102.9,102.34,102.83,133600.0,80.1206,80.4333,79.9955,80.3786,133600.0
2015-01-14 15:20:00,102.82,102.92,102.51,102.69,158700.0,80.3707,80.4489,80.1284,80.2691,158700.0
2015-01-14 15:30:00,102.69,102.82,102.47,102.62,251800.0,80.2691,80.3707,80.0972,80.2144,251800.0
2015-01-14 15:40:00,102.62,102.78,102.54,102.66,213300.0,80.2144,80.3395,80.1519,80.2457,213300.0
2015-01-14 15:50:00,102.67,102.78,102.49,102.62,296700.0,80.2535,80.3395,80.1128,80.2144,296700.0
2015-01-15 09:30:00,103.32,103.65,102.85,102.95,159500.0,80.7616,81.0195,80.3942,80.4724,159500.0
2015-01-15 09:40:00,102.92,103.1,102.65,102.68,115400.0,80.4489,80.5896,80.2379,80.2613,115400.0
2015-01-15 09:50:00,102.74,102.85,102.28,102.44,82600.0,80.3082,80.3942,79.9486,80.0737,82600.0
2015-01-15 10:00:00,102.45,102.5,102.07,102.44,146800.0,80.0815,80.1206,79.7845,80.0737,146800.0
2015-01-15 10:10:00,102.46,102.53,102.14,102.37,123000.0,80.0893,80.1441,79.8392,80.019,123000.0
2015-01-15 10:20:00,102.37,102.51,102.18,102.47,83500.0,80.019,80.1284,79.8705,80.0972,83500.0
2015-01-15 10:30:00,102.47,102.82,102.47,102.62,69000.0,80.0972,80.3707,80.0972,80.2144,69000.0
2015-01-15 10:40:00,102.62,102.74,102.51,102.58,102700.0,80.2144,80.3082,80.1284,80.1831,102700.0
2015-01-15 10:50:00,102.59,102.69,102.24,102.29,117600.0,80.191,80.2691,79.9174,79.9565,117600.0
2015-01-15 11:00:00,102.29,102.38,102.08,102.1,130500.0,79.9565,80.0268,79.7923,79.8079,130500.0
2015-01-15 11:10:00,102.09,102.33,102.04,102.06,143200.0,79.8001,79.9877,79.761,79.7767,143200.0
2015-01-15 11:20:00,102.06,102.09,101.76,101.83,122900.0,79.7767,79.8001,79.5422,79.5969,122900.0
2015-01-15 11:30:00,101.81,102.07,101.68,101.71,159700.0,79.5813,79.7845,79.4796,79.5031,159700.0
2015-01-15 11:40:00,101.7,102.07,101.6,101.85,90500.0,79.4953,79.7845,79.4171,79.6125,90500.0
2015-01-15 11:50:00,101.86,101.88,101.6,101.74,68400.0,79.6203,79.636,79.4171,79.5265,68400.0
2015-01-15 12:00:00,101.72,101.9,101.7,101.85,67800.0,79.5109,79.6516,79.4953,79.6125,67800.0
2015-01-15 12:10:00,101.84,101.96,101.65,101.67,77200.0,79.6047,79.6985,79.4562,79.4718,77200.0
2015-01-15 12:20:00,101.64,101.87,101.6,101.79,68800.0,79.4484,79.6282,79.4171,79.5656,68800.0
2015-01-15 12:30:00,101.8,101.81,101.43,101.46,104400.0,79.5734,79.5813,79.2842,79.3077,104400.0
2015-01-15 12:40:00,101.44,101.46,101.18,101.35,131700.0,79.292,79.3077,79.0888,79.2217,131700.0
2015-01-15 12:50:00,101.34,101.48,101.24,101.32,135600.0,79.2139,79.3233,79.1357,79.1982,135600.0
2015-01-15 13:00:00,101.33,101.76,101.27,101.73,61400.0,79.2061,79.5422,79.1592,79.5187,61400.0
2015-01-15 13:10:00,101.73,101.99,101.73,101.85,88300.0,79.5187,79.722,79.5187,79.6125,88300.0
2015-01-15 13:20:00,101.86,101.86,101.52,101.53,77100.0,79.6203,79.6203,79.3546,79.3624,77100.0
2015-01-15 13:30:00,101.52,101.66,101.45,101.54,104900.0,79.3546,79.464,79.2999,79.3702,104900.0
2015-01-15 13:40:00,101.53,101.54,101.37,101.51,139500.0,79.3624,79.3702,79.2373,79.3468,139500.0
2015-01-15 13:50:00,101.52,101.93,101.52,101.62,73200.0,79.3546,79.6751,79.3546,79.4327,73200.0
2015-01-15 14:00:00,101.63,101.76,101.51,101.67,96900.0,79.4406,79.5422,79.3468,79.4718,96900.0
2015-01-15 14:10:00,101.66,101.79,101.58,101.66,96300.0,79.464,79.5656,79.4015,79.464,96300.0
2015-01-15 14:20:00,101.66,101.75,101.57,101.7,114100.0,79.464,79.5344,79.3937,79.4953,114100.0
2015-01-15 14:30:00,101.67,101.79,101.55,101.75,110400.0,79.4718,79.5656,79.378,79.5344,110400.0
2015-01-15 14:40:00,101.76,101.88,101.63,101.74,107100.0,79.5422,79.636,79.4406,79.5265,107100.0
2015-01-15 14:50:00,101.75,102.05,101.7,101.97,119700.0,79.5344,79.7689,79.4953,79.7063,119700.0
2015-01-15 15:00:00,101.97,101.99,101.52,101.57,127200.0,79.7063,79.722,79.3546,79.3937,127200.0
2015-01-15 15:10:00,101.54,101.55,101.3,101.41,143100.0,79.3702,79.378,79.1826,79.2686,143100.0
2015-01-15 15:20:00,101.42,101.67,101.32,101.57,154200.0,79.2764,79.4718,79.1982,79.3937,154200.0
2015-01-15 15:30:00,101.56,101.67,101.33,101.34,223300.0,79.3858,79.4718,79.2061,79.2139,223300.0
2015-01-15 15:40:00,101.35,101.48,101.23,101.29,270700.0,79.2217,79.3233,79.1279,79.1748,270700.0
2015-01-15 15:50:00,101.29,101.29,100.83,101.01,631300.0,79.1748,79.1748,78.8152,78.9559,631300.0
2015-01-16 09:30:00,100.86,101.0,100.24,100.71,539600.0,78.8387,78.9481,78.354,78.7214,539600.0
2015-01-16 09:40:00,100.62,100.82,100.5,100.76,202900.0,78.6511,78.8074,78.5573,78.7605,202900.0
2015-01-16 09:50:00,100.77,100.84,100.54,100.6,116900.0,78.7683,78.823,78.5885,78.6354,116900.0
2015-01-16 10:00:00,100.64,100.97,100.52,100.58,220700.0,78.6667,78.9247,78.5729,78.6198,220700.0
2015-01-16 10:10:00,100.58,100.76,100.41,100.76,155500.0,78.6198,78.7605,78.4869,78.7605,155500.0
2015-01-16 10:20:00,100.74,101.39,100.7,101.19,126200.0,78.7449,79.253,78.7136,79.0966,126200.0
2015-01-16 10:30:00,101.17,101.44,101.13,101.29,122800.0,79.081,79.292,79.0497,79.1748,122800.0
2015-01-16 10:40:00,101.29,101.77,101.29,101.57,114200.0,79.1748,79.55,79.1748,79.3937,114200.0
2015-01-16 10:50:00,101.58,102.0,101.5,101.94,96200.0,79.4015,79.7298,79.3389,79.6829,96200.0
2015-01-16 11:00:00,101.95,102.2,101.9,101.95,101800.0,79.6907,79.8861,79.6516,79.6907,101800.0
2015-01-16 11:10:00,101.99,102.19,101.78,102.07,117500.0,79.722,79.8783,79.5578,79.7845,117500.0
2015-01-16 11:20:00,102.06,102.14,101.99,102.09,148300.0,79.7767,79.8392,79.722,79.8001,148300.0
2015-01-16 11:30:00,102.11,102.49,102.11,102.47,112700.0,79.8158,80.1128,79.8158,80.0972,112700.0
2015-01-16 11:40:00,102.48,102.66,102.41,102.59,136300.0,80.105,80.2457,80.0503,80.191,136300.0
2015-01-16 11:50:00,102.58,102.67,102.39,102.66,89400.0,80.1831,80.2535,80.0346,80.2457,89400.0
2015-01-16 12:00:00,102.66,102.81,102.61,102.66,128300.0,80.2457,80.3629,80.2066,80.2457,128300.0
2015-01-16 12:10:00,102.64,102.93,102.61,102.85,148100.0,80.23,80.4567,80.2066,80.3942,148100.0
2015-01-16 12:20:00,102.85,103.09,102.75,103.02,134800.0,80.3942,80.5818,80.316,80.5271,134800.0
2015-01-16 12:30:00,103.0,103.16,102.9,102.97,62900.0,80.5114,80.6365,80.4333,80.488,62900.0
2015-01-16 12:40:00,102.97,103.43,102.97,103.42,70800.0,80.488,80.8476,80.488,80.8397,70800.0
2015-01-16 12:50:00,103.42,103.61,103.38,103.48,138500.0,80.8397,80.9883,80.8085,80.8866,138500.0
2015-01-16 13:00:00,103.46,103.5,103.32,103.41,207000.0,80.871,80.9023,80.7616,80.8319,207000.0
2015-01-16 13:10:00,103.42,103.43,103.04,103.06,121300.0,80.8397,80.8476,80.5427,80.5583,121300.0
2015-01-16 13:20:00,103.07,103.14,102.98,103.09,69500.0,80.5662,80.6209,80.4958,80.5818,69500.0
2015-01-16 13:30:00,103.09,103.32,103.09,103.17,81000.0,80.5818,80.7616,80.5818,80.6443,81000.0
2015-01-16 13:40:00,103.16,103.42,103.13,103.39,81800.0,80.6365,80.8397,80.6131,80.8163,81800.0
2015-01-16 13:50:00,103.39,103.47,103.33,103.46,55000.0,80.8163,80.8788,80.7694,80.871,55000.0
2015-01-16 14:00:00,103.45,103.5,103.23,103.24,65600.0,80.8632,80.9023,80.6912,80.699,65600.0
2015-01-16 14:10:00,103.24,103.35,103.2,103.3,73200.0,80.699,80.785,80.6678,80.7459,73200.0
2015-01-16 14:20:00,103.27,103.27,103.11,103.19,98500.0,80.7225,80.7225,80.5974,80.66,98500.0
2015-01-16 14:30:00,103.19,103.21,103.05,103.17,64100.0,80.66,80.6756,80.5505,80.6443,64100.0
2015-01-16 14:40:00,103.16,103.27,103.15,103.26,88600.0,80.6365,80.7225,80.6287,80.7147,88600.0
2015-01-16 14:50:00,103.25,103.33,103.18,103.28,81100.0,80.7069,80.7694,80.6521,80.7303,81100.0
2015-01-16 15:00:00,103.27,103.33,103.21,103.31,72700.0,80.7225,80.7694,80.6756,80.7538,72700.0
2015-01-16 15:10:00,103.29,103.51,103.24,103.49,111000.0,80.7381,80.9101,80.699,80.8945,111000.0
2015-01-16 15:20:00,103.5,103.67,103.48,103.53,157700.0,80.9023,81.0352,80.8866,80.9257,157700.0
2015-01-16 15:30:00,103.52,103.97,103.51,103.97,128900.0,80.9179,81.2697,80.9101,81.2697,128900.0
2015-01-16 15:40:00,103.97,104.21,103.87,104.13,203900.0,81.2697,81.4573,81.1915,81.3947,203900.0
2015-01-16 15:50:00,104.13,104.31,104.08,104.1,404600.0,81.3947,81.5354,81.3556,81.3713,404600.0
2015-01-20 09:30:00,104.84,104.95,104.13,104.15,234800.0,81.9497,82.0357,81.3947,81.4104,234800.0
2015-01-20 09:40:00,104.19,104.2,103.61,103.63,173900.0,81.4416,81.4494,80.9883,81.0039,173900.0
2015-01-20 09:50:00,103.64,103.64,103.34,103.41,168300.0,81.0117,81.0117,80.7772,80.8319,168300.0
2015-01-20 10:00:00,103.41,103.54,102.9,103.54,128500.0,80.8319,80.9335,80.4333,80.9335,128500.0
2015-01-20 10:10:00,103.51,103.61,103.19,103.2,118700.0,80.9101,80.9883,80.66,80.6678,118700.0
2015-01-20 10:20:00,103.22,103.3,103.04,103.05,88300.0,80.6834,80.7459,80.5427,80.5505,88300.0
2015-01-20 10:30:00,103.07,103.12,102.82,102.82,122600.0,80.5662,80.6052,80.3707,80.3707,122600.0
2015-01-20 10:40:00,102.83,102.99,102.53,102.99,100300.0,80.3786,80.5036,80.1441,80.5036,100300.0
2015-01-20 10:50:00,102.97,102.97,102.68,102.89,91500.0,80.488,80.488,80.2613,80.4255,91500.0
2015-01-20 11:00:00,102.84,103.17,102.61,103.17,119500.0,80.3864,80.6443,80.2066,80.6443,119500.0
2015-01-20 11:10:00,103.16,103.16,102.8,102.87,53900.0,80.6365,80.6365,80.3551,80.4098,53900.0
2015-01-20 11:20:00,102.87,103.05,102.7,103.03,106000.0,80.4098,80.5505,80.2769,80.5349,106000.0
2015-01-20 11:30:00,103.02,103.11,102.76,102.88,88000.0,80.5271,80.5974,80.3238,80.4176,88000.0
2015-01-20 11:40:00,102.9,102.9,102.36,102.37,107800.0,80.4333,80.4333,80.0112,80.019,107800.0
2015-01-20 11:50:00,102.38,102.7,102.35,102.66,67900.0,80.0268,80.2769,80.0034,80.2457,67900.0
2015-01-20 12:00:00,102.66,102.73,102.5,102.7,56000.0,80.2457,80.3004,80.1206,80.2769,56000.0
2015-01-20 12:10:00,102.69,102.83,102.64,102.82,71200.0,80.2691,80.3786,80.23,80.3707,71200.0
2015-01-20 12:20:00,102.79,102.83,102.72,102.73,36100.0,80.3473,80.3786,80.2926,80.3004,36100.0
2015-01-20 12:30:00,102.74,102.81,102.66,102.81,78500.0,80.3082,80.3629,80.2457,80.3629,78500.0
2015-01-20 12:40:00,102.81,103.03,102.8,102.94,45700.0,80.3629,80.5349,80.3551,80.4645,45700.0
2015-01-20 12:50:00,102.92,102.96,102.73,102.78,48000.0,80.4489,80.4802,80.3004,80.3395,48000.0
2015-01-20 13:00:00,102.78,102.81,102.42,102.45,64800.0,80.3395,80.3629,80.0581,80.0815,64800.0
2015-01-20 13:10:00,102.43,102.67,102.41,102.58,42900.0,80.0659,80.2535,80.0503,80.1831,42900.0
2015-01-20 13:20:00,102.59,102.91,102.59,102.8,60000.0,80.191,80.4411,80.191,80.3551,60000.0
2015-01-20 13:30:00,102.82,102.98,102.82,102.93,44100.0,80.3707,80.4958,80.3707,80.4567,44100.0
2015-01-20 13:40:00,102.95,103.1,102.93,103.0,78600.0,80.4724,80.5896,80.4567,80.5114,78600.0
2015-01-20 13:50:00,103.01,103.04,102.78,102.81,56800.0,80.5193,80.5427,80.3395,80.3629,56800.0
2015-01-20 14:00:00,102.82,103.0,102.75,102.98,89600.0,80.3707,80.5114,80.316,80.4958,89600.0
2015-01-20 14:10:00,102.95,102.95,102.74,102.81,63200.0,80.4724,80.4724,80.3082,80.3629,63200.0
2015-01-20 14:20:00,102.82,102.87,102.76,102.85,63400.0,80.3707,80.4098,80.3238,80.3942,63400.0
2015-01-20 14:30:00,102.86,103.39,102.86,103.36,65400.0,80.402,80.8163,80.402,80.7928,65400.0
2015-01-20 14:40:00,103.36,103.6,103.31,103.58,78800.0,80.7928,80.9804,80.7538,80.9648,78800.0
2015-01-20 14:50:00,103.59,103.59,103.38,103.48,81000.0,80.9726,80.9726,80.8085,80.8866,81000.0
2015-01-20 15:00:00,103.49,103.54,103.3,103.35,96300.0,80.8945,80.9335,80.7459,80.785,96300.0
2015-01-20 15:10:00,103.36,103.41,103.24,103.3,139600.0,80.7928,80.8319,80.699,80.7459,139600.0
2015-01-20 15:20:00,103.29,103.33,103.14,103.26,112100.0,80.7381,80.7694,80.6209,80.7147,112100.0
2015-01-20 15:30:00,103.26,103.33,103.06,103.26,148500.0,80.7147,80.7694,80.5583,80.7147,148500.0
2015-01-20 15:40:00,103.27,103.47,103.24,103.39,252300.0,80.7225,80.8788,80.699,80.8163,252300.0
2015-01-20 15:50:00,103.39,103.41,103.18,103.26,342200.0,80.8163,80.8319,80.6521,80.7147,342200.0
2015-01-21 09:30:00,103.05,103.86,102.5,103.74,223200.0,80.5505,81.1837,80.1206,81.0899,223200.0
2015-01-21 09:40:00,103.77,104.06,103.25,103.36,133700.0,81.1133,81.34,80.7069,80.7928,133700.0
2015-01-21 09:50:00,103.39,103.7,103.06,103.29,86800.0,80.8163,81.0586,80.5583,80.7381,86800.0
2015-01-21 10:00:00,103.32,103.57,103.06,103.11,105200.0,80.7616,80.957,80.5583,80.5974,105200.0
2015-01-21 10:10:00,103.14,103.42,103.0,103.38,69600.0,80.6209,80.8397,80.5114,80.8085,69600.0
2015-01-21 10:20:00,103.35,103.46,103.15,103.28,71300.0,80.785,80.871,80.6287,80.7303,71300.0
2015-01-21 10:30:00,103.29,103.4,102.99,103.12,1284700.0,80.7381,80.8241,80.5036,80.6052,1284700.0
2015-01-21 10:40:00,103.13,103.7,103.05,103.7,70700.0,80.6131,81.0586,80.5505,81.0586,70700.0
2015-01-21 10:50:00,103.7,103.81,103.45,103.71,82100.0,81.0586,81.1446,80.8632,81.0664,82100.0
2015-01-21 11:00:00,103.71,103.87,103.56,103.64,96900.0,81.0664,81.1915,80.9492,81.0117,96900.0
2015-01-21 11:10:00,103.64,103.7,103.39,103.44,117100.0,81.0117,81.0586,80.8163,80.8554,117100.0
2015-01-21 11:20:00,103.43,103.45,103.24,103.42,102800.0,80.8476,80.8632,80.699,80.8397,102800.0
2015-01-21 11:30:00,103.44,103.52,103.3,103.3,57700.0,80.8554,80.9179,80.7459,80.7459,57700.0
2015-01-21 11:40:00,103.33,103.53,103.24,103.45,67100.0,80.7694,80.9257,80.699,80.8632,67100.0
2015-01-21 11:50:00,103.44,103.72,103.44,103.57,67000.0,80.8554,81.0742,80.8554,80.957,67000.0
2015-01-21 12:00:00,103.55,103.71,103.45,103.49,79000.0,80.9414,81.0664,80.8632,80.8945,79000.0
2015-01-21 12:10:00,103.49,103.72,103.46,103.56,40200.0,80.8945,81.0742,80.871,80.9492,40200.0
2015-01-21 12:20:00,103.56,103.61,103.41,103.58,60000.0,80.9492,80.9883,80.8319,80.9648,60000.0
2015-01-21 12:30:00,103.6,103.67,103.48,103.56,51200.0,80.9804,81.0352,80.8866,80.9492,51200.0
2015-01-21 12:40:00,103.55,103.63,103.49,103.56,50000.0,80.9414,81.0039,80.8945,80.9492,50000.0
2015-01-21 12:50:00,103.54,103.62,103.24,103.3,73500.0,80.9335,80.9961,80.699,80.7459,73500.0
2015-01-21 13:00:00,103.29,103.52,103.24,103.48,59600.0,80.7381,80.9179,80.699,80.8866,59600.0
2015-01-21 13:10:00,103.47,103.56,103.35,103.52,53200.0,80.8788,80.9492,80.785,80.9179,53200.0
2015-01-21 13:20:00,103.53,103.57,103.24,103.27,69100.0,80.9257,80.957,80.699,80.7225,69100.0
2015-01-21 13:30:00,103.27,103.46,103.21,103.42,81100.0,80.7225,80.871,80.6756,80.8397,81100.0
2015-01-21 13:40:00,103.42,103.46,103.27,103.33,64600.0,80.8397,80.871,80.7225,80.7694,64600.0
2015-01-21 13:50:00,103.35,103.37,103.16,103.19,60900.0,80.785,80.8007,80.6365,80.66,60900.0
2015-01-21 14:00:00,103.17,103.19,103.0,103.07,80500.0,80.6443,80.66,80.5114,80.5662,80500.0
2015-01-21 14:10:00,103.07,103.41,103.03,103.3,119000.0,80.5662,80.8319,80.5349,80.7459,119000.0
2015-01-21 14:20:00,103.3,103.45,103.22,103.35,53400.0,80.7459,80.8632,80.6834,80.785,53400.0
2015-01-21 14:30:00,103.32,103.42,103.24,103.28,86800.0,80.7616,80.8397,80.699,80.7303,86800.0
2015-01-21 14:40:00,103.28,103.51,103.24,103.5,87900.0,80.7303,80.9101,80.699,80.9023,87900.0
2015-01-21 14:50:00,103.51,103.57,103.36,103.54,90100.0,80.9101,80.957,80.7928,80.9335,90100.0
2015-01-21 15:00:00,103.53,103.68,103.39,103.4,101200.0,80.9257,81.043,80.8163,80.8241,101200.0
2015-01-21 15:10:00,103.4,103.69,103.28,103.65,112200.0,80.8241,81.0508,80.7303,81.0195,112200.0
2015-01-21 15:20:00,103.64,103.79,103.53,103.66,130100.0,81.0117,81.129,80.9257,81.0273,130100.0
2015-01-21 15:30:00,103.66,103.8,103.58,103.79,152500.0,81.0273,81.1368,80.9648,81.129,152500.0
2015-01-21 15:40:00,103.81,103.84,103.58,103.66,178000.0,81.1446,81.168,80.9648,81.0273,178000.0
2015-01-21 15:50:00,103.66,103.69,103.5,103.57,303400.0,81.0273,81.0508,80.9023,80.957,303400.0
2015-01-22 09:30:00,104.38,104.65,103.87,103.94,174400.0,81.5901,81.8012,81.1915,81.2462,174400.0
2015-01-22 09:40:00,103.94,103.98,103.54,103.87,241400.0,81.2462,81.2775,80.9335,81.1915,241400.0
2015-01-22 09:50:00,103.87,104.16,103.67,103.96,149900.0,81.1915,81.4182,81.0352,81.2618,149900.0
2015-01-22 10:00:00,103.94,104.28,103.84,104.1,157900.0,81.2462,81.512,81.168,81.3713,157900.0
2015-01-22 10:10:00,104.08,104.48,104.01,104.38,159000.0,81.3556,81.6683,81.3009,81.5901,159000.0
2015-01-22 10:20:00,104.4,104.5,104.24,104.38,254500.0,81.6058,81.6839,81.4807,81.5901,254500.0
2015-01-22 10:30:00,104.39,104.56,104.32,104.44,133900.0,81.598,81.7308,81.5432,81.637,133900.0
2015-01-22 10:40:00,104.48,104.79,104.4,104.77,139200.0,81.6683,81.9106,81.6058,81.895,139200.0
2015-01-22 10:50:00,104.79,105.15,104.68,105.14,209700.0,81.9106,82.192,81.8246,82.1842,209700.0
2015-01-22 11:00:00,105.12,105.22,104.89,104.89,112300.0,82.1686,82.2467,81.9888,81.9888,112300.0
2015-01-22 11:10:00,104.89,105.05,104.8,105.02,84600.0,81.9888,82.1139,81.9184,82.0904,84600.0
2015-01-22 11:20:00,105.03,105.1,104.95,105.04,52300.0,82.0982,82.1529,82.0357,82.106,52300.0
2015-01-22 11:30:00,105.05,105.17,104.95,105.06,84300.0,82.1139,82.2077,82.0357,82.1217,84300.0
2015-01-22 11:40:00,105.05,105.1,104.86,104.86,70800.0,82.1139,82.1529,81.9653,81.9653,70800.0
2015-01-22 11:50:00,104.86,105.02,104.79,105.01,73700.0,81.9653,82.0904,81.9106,82.0826,73700.0
2015-01-22 12:00:00,105.02,105.13,104.97,105.07,60100.0,82.0904,82.1764,82.0513,82.1295,60100.0
2015-01-22 12:10:00,105.08,105.19,105.0,105.16,47900.0,82.1373,82.2233,82.0748,82.1998,47900.0
2015-01-22 12:20:00,105.19,105.39,105.15,105.32,94400.0,82.2233,82.3796,82.192,82.3249,94400.0
2015-01-22 12:30:00,105.32,105.32,105.05,105.07,58600.0,82.3249,82.3249,82.1139,82.1295,58600.0
2015-01-22 12:40:00,105.08,105.33,105.04,105.3,30000.0,82.1373,82.3327,82.106,82.3093,30000.0
2015-01-22 12:50:00,105.29,105.31,105.08,105.22,63600.0,82.3015,82.3171,82.1373,82.2467,63600.0
2015-01-22 13:00:00,105.21,105.42,105.18,105.35,57600.0,82.2389,82.4031,82.2155,82.3484,57600.0
2015-01-22 13:10:00,105.35,105.42,105.23,105.26,53000.0,82.3484,82.4031,82.2546,82.278,53000.0
2015-01-22 13:20:00,105.25,105.29,105.18,105.28,47700.0,82.2702,82.3015,82.2155,82.2936,47700.0
2015-01-22 13:30:00,105.29,105.44,105.28,105.36,78800.0,82.3015,82.4187,82.2936,82.3562,78800.0
2015-01-22 13:40:00,105.34,105.42,105.32,105.38,98600.0,82.3405,82.4031,82.3249,82.3718,98600.0
2015-01-22 13:50:00,105.37,105.37,105.19,105.24,75000.0,82.364,82.364,82.2233,82.2624,75000.0
2015-01-22 14:00:00,105.25,105.3,105.16,105.2,91500.0,82.2702,82.3093,82.1998,82.2311,91500.0
2015-01-22 14:10:00,105.2,105.4,105.17,105.33,176100.0,82.2311,82.3874,82.2077,82.3327,176100.0
2015-01-22 14:20:00,105.33,105.42,105.3,105.42,68900.0,82.3327,82.4031,82.3093,82.4031,68900.0
2015-01-22 14:30:00,105.43,105.74,105.42,105.7,129500.0,82.4109,82.6532,82.4031,82.6219,129500.0
2015-01-22 14:40:00,105.71,105.88,105.61,105.86,90100.0,82.6298,82.7626,82.5516,82.747,90100.0
2015-01-22 14:50:00,105.85,106.06,105.84,106.0,126300.0,82.7392,82.9033,82.7314,82.8564,126300.0
2015-01-22 15:00:00,106.0,106.13,105.92,106.1,156600.0,82.8564,82.9581,82.7939,82.9346,156600.0
2015-01-22 15:10:00,106.1,106.31,106.02,106.27,198600.0,82.9346,83.0988,82.8721,83.0675,198600.0
2015-01-22 15:20:00,106.26,106.27,106.0,106.17,139700.0,83.0597,83.0675,82.8564,82.9893,139700.0
2015-01-22 15:30:00,106.16,106.21,106.05,106.11,139800.0,82.9815,83.0206,82.8955,82.9424,139800.0
2015-01-22 15:40:00,106.12,106.14,106.04,106.12,195200.0,82.9502,82.9659,82.8877,82.9502,195200.0
2015-01-22 15:50:00,106.12,106.14,105.98,106.09,434300.0,82.9502,82.9659,82.8408,82.9268,434300.0
2015-01-23 09:30:00,106.21,106.39,105.97,106.19,206700.0,83.0206,83.1613,82.833,83.005,206700.0
2015-01-23 09:40:00,106.19,106.48,106.16,106.42,85800.0,83.005,83.2316,82.9815,83.1847,85800.0
2015-01-23 09:50:00,106.39,106.39,105.89,106.08,86900.0,83.1613,83.1613,82.7705,82.919,86900.0
2015-01-23 10:00:00,106.08,106.13,105.81,105.85,205700.0,82.919,82.9581,82.7079,82.7392,205700.0
2015-01-23 10:10:00,105.85,105.9,105.68,105.73,97200.0,82.7392,82.7783,82.6063,82.6454,97200.0
2015-01-23 10:20:00,105.75,105.83,105.65,105.75,99300.0,82.661,82.7236,82.5829,82.661,99300.0
2015-01-23 10:30:00,105.75,105.8,105.55,105.57,81700.0,82.661,82.7001,82.5047,82.5203,81700.0
2015-01-23 10:40:00,105.6,105.63,105.38,105.6,56800.0,82.5438,82.5672,82.3718,82.5438,56800.0
2015-01-23 10:50:00,105.57,105.93,105.45,105.76,66600.0,82.5203,82.8017,82.4265,82.6688,66600.0
2015-01-23 11:00:00,105.75,105.79,105.44,105.45,120800.0,82.661,82.6923,82.4187,82.4265,120800.0
2015-01-23 11:10:00,105.46,105.58,105.34,105.58,53700.0,82.4343,82.5281,82.3405,82.5281,53700.0
2015-01-23 11:20:00,105.59,105.59,105.5,105.57,47200.0,82.536,82.536,82.4656,82.5203,47200.0
2015-01-23 11:30:00,105.57,105.58,105.37,105.38,109000.0,82.5203,82.5281,82.364,82.3718,109000.0
2015-01-23 11:40:00,105.37,105.45,105.35,105.44,86800.0,82.364,82.4265,82.3484,82.4187,86800.0
2015-01-23 11:50:00,105.44,105.5,105.41,105.47,54800.0,82.4187,82.4656,82.3953,82.4422,54800.0
2015-01-23 12:00:00,105.47,105.58,105.44,105.57,39300.0,82.4422,82.5281,82.4187,82.5203,39300.0
2015-01-23 12:10:00,105.58,105.73,105.54,105.57,50700.0,82.5281,82.6454,82.4969,82.5203,50700.0
2015-01-23 12:20:00,105.58,105.67,105.48,105.66,45000.0,82.5281,82.5985,82.45,82.5907,45000.0
2015-01-23 12:30:00,105.67,106.0,105.65,105.93,78700.0,82.5985,82.8564,82.5829,82.8017,78700.0
2015-01-23 12:40:00,105.94,106.09,105.89,106.05,35600.0,82.8095,82.9268,82.7705,82.8955,35600.0
2015-01-23 12:50:00,106.07,106.17,106.0,106.09,46700.0,82.9112,82.9893,82.8564,82.9268,46700.0
2015-01-23 13:00:00,106.09,106.12,105.97,106.11,49600.0,82.9268,82.9502,82.833,82.9424,49600.0
2015-01-23 13:10:00,106.12,106.23,105.95,106.02,54900.0,82.9502,83.0362,82.8174,82.8721,54900.0
2015-01-23 13:20:00,106.02,106.12,105.92,105.95,40900.0,82.8721,82.9502,82.7939,82.8174,40900.0
2015-01-23 13:30:00,105.93,106.02,105.9,105.99,27800.0,82.8017,82.8721,82.7783,82.8486,27800.0
2015-01-23 13:40:00,105.98,106.05,105.9,106.05,54300.0,82.8408,82.8955,82.7783,82.8955,54300.0
2015-01-23 13:50:00,106.04,106.13,106.01,106.06,50400.0,82.8877,82.9581,82.8643,82.9033,50400.0
2015-01-23 14:00:00,106.05,106.08,105.86,105.92,66600.0,82.8955,82.919,82.747,82.7939,66600.0
2015-01-23 14:10:00,105.91,105.92,105.74,105.75,66500.0,82.7861,82.7939,82.6532,82.661,66500.0
2015-01-23 14:20:00,105.76,105.85,105.74,105.8,42700.0,82.6688,82.7392,82.6532,82.7001,42700.0
2015-01-23 14:30:00,105.8,105.8,105.58,105.62,99100.0,82.7001,82.7001,82.5281,82.5594,99100.0
2015-01-23 14:40:00,105.64,105.7,105.63,105.68,50000.0,82.575,82.6219,82.5672,82.6063,50000.0
2015-01-23 14:50:00,105.68,105.71,105.53,105.54,64600.0,82.6063,82.6298,82.4891,82.4969,64600.0
2015-01-23 15:00:00,105.54,105.64,105.51,105.62,73700.0,82.4969,82.575,82.4734,82.5594,73700.0
2015-01-23 15:10:00,105.62,105.74,105.61,105.72,108200.0,82.5594,82.6532,82.5516,82.6376,108200.0
2015-01-23 15:20:00,105.71,105.75,105.62,105.75,73000.0,82.6298,82.661,82.5594,82.661,73000.0
2015-01-23 15:30:00,105.74,105.74,105.48,105.48,229000.0,82.6532,82.6532,82.45,82.45,229000.0
2015-01-23 15:40:00,105.49,105.59,105.47,105.51,201100.0,82.4578,82.536,82.4422,82.4734,201100.0
2015-01-23 15:50:00,105.52,105.58,105.31,105.38,239000.0,82.4812,82.5281,82.3171,82.3718,239000.0
2015-01-26 09:30:00,105.36,105.55,105.06,105.47,155000.0,82.3562,82.5047,82.1217,82.4422,155000.0
2015-01-26 09:40:00,105.45,105.66,105.21,105.3,82400.0,82.4265,82.5907,82.2389,82.3093,82400.0
2015-01-26 09:50:00,105.26,105.5,105.22,105.29,65800.0,82.278,82.4656,82.2467,82.3015,65800.0
2015-01-26 10:00:00,105.32,105.41,105.19,105.41,82000.0,82.3249,82.3953,82.2233,82.3953,82000.0
2015-01-26 10:10:00,105.38,105.48,105.22,105.26,52300.0,82.3718,82.45,82.2467,82.278,52300.0
2015-01-26 10:20:00,105.27,105.56,105.23,105.5,49500.0,82.2858,82.5125,82.2546,82.4656,49500.0
2015-01-26 10:30:00,105.51,105.51,105.27,105.27,41000.0,82.4734,82.4734,82.2858,82.2858,41000.0
2015-01-26 10:40:00,105.28,105.85,105.28,105.73,80000.0,82.2936,82.7392,82.2936,82.6454,80000.0
2015-01-26 10:50:00,105.74,105.87,105.71,105.82,51400.0,82.6532,82.7548,82.6298,82.7157,51400.0
2015-01-26 11:00:00,105.83,106.0,105.75,105.95,74400.0,82.7236,82.8564,82.661,82.8174,74400.0
2015-01-26 11:10:00,105.95,106.02,105.76,105.78,66600.0,82.8174,82.8721,82.6688,82.6845,66600.0
2015-01-26 11:20:00,105.8,105.82,105.66,105.79,49300.0,82.7001,82.7157,82.5907,82.6923,49300.0
2015-01-26 11:30:00,105.78,105.83,105.67,105.72,41200.0,82.6845,82.7236,82.5985,82.6376,41200.0
2015-01-26 11:40:00,105.73,105.86,105.73,105.84,44500.0,82.6454,82.747,82.6454,82.7314,44500.0
2015-01-26 11:50:00,105.84,106.07,105.82,106.01,54200.0,82.7314,82.9112,82.7157,82.8643,54200.0
2015-01-26 12:00:00,106.0,106.05,105.9,106.0,49000.0,82.8564,82.8955,82.7783,82.8564,49000.0
2015-01-26 12:10:00,105.99,106.02,105.87,105.89,46500.0,82.8486,82.8721,82.7548,82.7705,46500.0
2015-01-26 12:20:00,105.9,106.13,105.86,106.01,88200.0,82.7783,82.9581,82.747,82.8643,88200.0
2015-01-26 12:30:00,106.0,106.13,105.98,106.02,60600.0,82.8564,82.9581,82.8408,82.8721,60600.0
2015-01-26 12:40:00,106.04,106.14,106.02,106.06,44200.0,82.8877,82.9659,82.8721,82.9033,44200.0
2015-01-26 12:50:00,106.04,106.14,106.02,106.09,56300.0,82.8877,82.9659,82.8721,82.9268,56300.0
2015-01-26 13:00:00,106.1,106.13,105.96,106.0,47100.0,82.9346,82.9581,82.8252,82.8564,47100.0
2015-01-26 13:10:00,106.0,106.19,106.0,106.16,50300.0,82.8564,83.005,82.8564,82.9815,50300.0
2015-01-26 13:20:00,106.15,106.28,106.09,106.23,50400.0,82.9737,83.0753,82.9268,83.0362,50400.0
2015-01-26 13:30:00,106.24,106.34,106.2,106.26,64300.0,83.044,83.1222,83.0128,83.0597,64300.0
2015-01-26 13:40:00,106.25,106.49,106.23,106.46,74600.0,83.0519,83.2394,83.0362,83.216,74600.0
2015-01-26 13:50:00,106.48,106.5,106.29,106.31,54400.0,83.2316,83.2473,83.0831,83.0988,54400.0
2015-01-26 14:00:00,106.31,106.33,106.22,106.26,31200.0,83.0988,83.1144,83.0284,83.0597,31200.0
2015-01-26 14:10:00,106.26,106.3,106.07,106.15,76500.0,83.0597,83.0909,82.9112,82.9737,76500.0
2015-01-26 14:20:00,106.17,106.17,106.07,106.11,68400.0,82.9893,82.9893,82.9112,82.9424,68400.0
2015-01-26 14:30:00,106.12,106.22,106.1,106.2,44100.0,82.9502,83.0284,82.9346,83.0128,44100.0
2015-01-26 14:40:00,106.2,106.34,106.09,106.16,77000.0,83.0128,83.1222,82.9268,82.9815,77000.0
2015-01-26 14:50:00,106.14,106.24,106.08,106.12,41500.0,82.9659,83.044,82.919,82.9502,41500.0
2015-01-26 15:00:00,106.13,106.23,106.05,106.23,53500.0,82.9581,83.0362,82.8955,83.0362,53500.0
2015-01-26 15:10:00,106.23,106.31,106.08,106.2,90100.0,83.0362,83.0988,82.919,83.0128,90100.0
2015-01-26 15:20:00,106.2,106.41,106.2,106.28,97600.0,83.0128,83.1769,83.0128,83.0753,97600.0
2015-01-26 15:30:00,106.28,106.42,106.26,106.38,97000.0,83.0753,83.1847,83.0597,83.1535,97000.0
2015-01-26 15:40:00,106.37,106.38,106.19,106.25,90700.0,83.1457,83.1535,83.005,83.0519,90700.0
2015-01-26 15:50:00,106.25,106.42,106.25,106.34,241800.0,83.0519,83.1847,83.0519,83.1222,241800.0
2015-01-27 09:30:00,104.78,105.05,104.4,104.72,222600.0,81.9028,82.1139,81.6058,81.8559,222600.0
2015-01-27 09:40:00,104.75,105.14,104.47,104.95,218800.0,81.8794,82.1842,81.6605,82.0357,218800.0
2015-01-27 09:50:00,104.97,105.04,104.53,104.53,163300.0,82.0513,82.106,81.7074,81.7074,163300.0
2015-01-27 10:00:00,104.53,105.28,104.42,105.15,225900.0,81.7074,82.2936,81.6214,82.192,225900.0
2015-01-27 10:10:00,105.16,105.34,105.02,105.33,123000.0,82.1998,82.3405,82.0904,82.3327,123000.0
2015-01-27 10:20:00,105.3,105.47,105.3,105.4,104100.0,82.3093,82.4422,82.3093,82.3874,104100.0
2015-01-27 10:30:00,105.4,105.42,104.77,104.88,107100.0,82.3874,82.4031,81.895,81.981,107100.0
2015-01-27 10:40:00,104.87,104.89,104.51,104.75,85500.0,81.9732,81.9888,81.6918,81.8794,85500.0
2015-01-27 10:50:00,104.75,105.07,104.72,105.03,83100.0,81.8794,82.1295,81.8559,82.0982,83100.0
2015-01-27 11:00:00,105.0,105.12,104.87,105.02,79300.0,82.0748,82.1686,81.9732,82.0904,79300.0
2015-01-27 11:10:00,105.03,105.05,104.77,104.85,59900.0,82.0982,82.1139,81.895,81.9575,59900.0
2015-01-27 11:20:00,104.91,104.99,104.7,104.93,92900.0,82.0044,82.067,81.8403,82.0201,92900.0
2015-01-27 11:30:00,104.93,105.08,104.85,105.05,109900.0,82.0201,82.1373,81.9575,82.1139,109900.0
2015-01-27 11:40:00,105.04,105.22,105.02,105.22,100600.0,82.106,82.2467,82.0904,82.2467,100600.0
2015-01-27 11:50:00,105.2,105.24,105.07,105.11,100800.0,82.2311,82.2624,82.1295,82.1608,100800.0
2015-01-27 12:00:00,105.11,105.33,105.03,105.06,147200.0,82.1608,82.3327,82.0982,82.1217,147200.0
2015-01-27 12:10:00,105.06,105.06,104.82,104.87,67600.0,82.1217,82.1217,81.9341,81.9732,67600.0
2015-01-27 12:20:00,104.84,105.1,104.82,105.1,53300.0,81.9497,82.1529,81.9341,82.1529,53300.0
2015-01-27 12:30:00,105.1,105.12,104.99,105.1,37900.0,82.1529,82.1686,82.067,82.1529,37900.0
2015-01-27 12:40:00,105.08,105.1,104.88,104.91,46200.0,82.1373,82.1529,81.981,82.0044,46200.0
2015-01-27 12:50:00,104.89,105.08,104.89,105.08,37500.0,81.9888,82.1373,81.9888,82.1373,37500.0
2015-01-27 13:00:00,105.1,105.32,105.1,105.3,75600.0,82.1529,82.3249,82.1529,82.3093,75600.0
2015-01-27 13:10:00,105.29,105.49,105.25,105.42,59400.0,82.3015,82.4578,82.2702,82.4031,59400.0
2015-01-27 13:20:00,105.4,105.54,105.39,105.42,54300.0,82.3874,82.4969,82.3796,82.4031,54300.0
2015-01-27 13:30:00,105.42,105.51,105.33,105.38,55000.0,82.4031,82.4734,82.3327,82.3718,55000.0
2015-01-27 13:40:00,105.41,105.43,105.18,105.34,45100.0,82.3953,82.4109,82.2155,82.3405,45100.0
2015-01-27 13:50:00,105.34,105.44,105.26,105.33,54900.0,82.3405,82.4187,82.278,82.3327,54900.0
2015-01-27 14:00:00,105.33,105.51,105.33,105.41,60800.0,82.3327,82.4734,82.3327,82.3953,60800.0
2015-01-27 14:10:00,105.41,105.57,105.4,105.57,71500.0,82.3953,82.5203,82.3874,82.5203,71500.0
2015-01-27 14:20:00,105.57,105.82,105.54,105.76,55800.0,82.5203,82.7157,82.4969,82.6688,55800.0
2015-01-27 14:30:00,105.76,105.77,105.63,105.76,54100.0,82.6688,82.6767,82.5672,82.6688,54100.0
2015-01-27 14:40:00,105.75,105.76,105.5,105.69,77500.0,82.661,82.6688,82.4656,82.6141,77500.0
2015-01-27 14:50:00,105.72,105.76,105.39,105.4,63200.0,82.6376,82.6688,82.3796,82.3874,63200.0
2015-01-27 15:00:00,105.4,105.56,105.38,105.56,62000.0,82.3874,82.5125,82.3718,82.5125,62000.0
2015-01-27 15:10:00,105.56,105.58,105.35,105.37,80400.0,82.5125,82.5281,82.3484,82.364,80400.0
2015-01-27 15:20:00,105.36,105.37,105.16,105.19,88500.0,82.3562,82.364,82.1998,82.2233,88500.0
2015-01-27 15:30:00,105.19,105.32,105.04,105.12,152200.0,82.2233,82.3249,82.106,82.1686,152200.0
2015-01-27 15:40:00,105.12,105.39,105.11,105.23,152600.0,82.1686,82.3796,82.1608,82.2546,152600.0
2015-01-27 15:50:00,105.22,105.29,105.06,105.19,269200.0,82.2467,82.3015,82.1217,82.2233,269200.0
2015-01-28 09:30:00,105.31,106.25,105.31,106.22,189200.0,82.3171,83.0519,82.3171,83.0284,189200.0
2015-01-28 09:40:00,106.21,107.17,106.19,107.16,222400.0,83.0206,83.771,83.005,83.7632,222400.0
2015-01-28 09:50:00,107.17,107.31,106.85,107.02,154600.0,83.771,83.8804,83.5208,83.6537,154600.0
2015-01-28 10:00:00,106.99,107.28,106.85,107.16,201000.0,83.6303,83.857,83.5208,83.7632,201000.0
2015-01-28 10:10:00,107.16,107.43,106.82,106.85,182600.0,83.7632,83.9742,83.4974,83.5208,182600.0
2015-01-28 10:20:00,106.86,107.17,106.72,106.72,71100.0,83.5287,83.771,83.4192,83.4192,71100.0
2015-01-28 10:30:00,106.73,106.92,106.14,106.23,132000.0,83.427,83.5756,82.9659,83.0362,132000.0
2015-01-28 10:40:00,106.2,106.32,106.08,106.18,101100.0,83.0128,83.1066,82.919,82.9971,101100.0
2015-01-28 10:50:00,106.18,106.36,105.78,105.87,61700.0,82.9971,83.1378,82.6845,82.7548,61700.0
2015-01-28 11:00:00,105.86,106.27,105.83,106.26,64600.0,82.747,83.0675,82.7236,83.0597,64600.0
2015-01-28 11:10:00,106.27,106.28,105.84,106.03,72800.0,83.0675,83.0753,82.7314,82.8799,72800.0
2015-01-28 11:20:00,106.03,106.35,106.0,106.27,137900.0,82.8799,83.13,82.8564,83.0675,137900.0
2015-01-28 11:30:00,106.26,106.43,106.17,106.3,70500.0,83.0597,83.1925,82.9893,83.0909,70500.0
2015-01-28 11:40:00,106.26,106.52,106.16,106.52,64200.0,83.0597,83.2629,82.9815,83.2629,64200.0
2015-01-28 11:50:00,106.5,106.59,106.0,106.4,105300.0,83.2473,83.3176,82.8564,83.1691,105300.0
2015-01-28 12:00:00,106.4,106.54,106.34,106.35,36800.0,83.1691,83.2785,83.1222,83.13,36800.0
2015-01-28 12:10:00,106.37,106.57,106.3,106.57,52000.0,83.1457,83.302,83.0909,83.302,52000.0
2015-01-28 12:20:00,106.57,106.69,106.46,106.63,57400.0,83.302,83.3958,83.216,83.3489,57400.0
2015-01-28 12:30:00,106.64,106.66,106.42,106.48,53400.0,83.3567,83.3723,83.1847,83.2316,53400.0
2015-01-28 12:40:00,106.48,106.72,106.44,106.69,52600.0,83.2316,83.4192,83.2004,83.3958,52600.0
2015-01-28 12:50:00,106.69,106.78,106.56,106.63,62000.0,83.3958,83.4661,83.2942,83.3489,62000.0
2015-01-28 13:00:00,106.61,106.61,106.4,106.48,55200.0,83.3332,83.3332,83.1691,83.2316,55200.0
2015-01-28 13:10:00,106.47,106.53,106.39,106.46,86900.0,83.2238,83.2707,83.1613,83.216,86900.0
2015-01-28 13:20:00,106.46,106.58,106.33,106.35,44300.0,83.216,83.3098,83.1144,83.13,44300.0
2015-01-28 13:30:00,106.35,106.49,106.28,106.49,45300.0,83.13,83.2394,83.0753,83.2394,45300.0
2015-01-28 13:40:00,106.5,106.52,106.34,106.45,49100.0,83.2473,83.2629,83.1222,83.2082,49100.0
2015-01-28 13:50:00,106.46,106.52,106.21,106.28,50100.0,83.216,83.2629,83.0206,83.0753,50100.0
2015-01-28 14:00:00,106.29,106.7,105.95,106.04,131200.0,83.0831,83.4036,82.8174,82.8877,131200.0
2015-01-28 14:10:00,105.97,106.26,105.88,106.03,93500.0,82.833,83.0597,82.7626,82.8799,93500.0
2015-01-28 14:20:00,106.04,106.11,105.77,105.85,109500.0,82.8877,82.9424,82.6767,82.7392,109500.0
2015-01-28 14:30:00,105.84,105.86,105.4,105.65,109900.0,82.7314,82.747,82.3874,82.5829,109900.0
2015-01-28 14:40:00,105.63,105.85,105.55,105.68,65000.0,82.5672,82.7392,82.5047,82.6063,65000.0
2015-01-28 14:50:00,105.72,106.03,105.61,105.85,63500.0,82.6376,82.8799,82.5516,82.7392,63500.0
2015-01-28 15:00:00,105.84,106.01,105.59,105.67,78400.0,82.7314,82.8643,82.536,82.5985,78400.0
2015-01-28 15:10:00,105.69,105.82,105.41,105.44,151800.0,82.6141,82.7157,82.3953,82.4187,151800.0
2015-01-28 15:20:00,105.41,105.57,105.23,105.4,109400.0,82.3953,82.5203,82.2546,82.3874,109400.0
2015-01-28 15:30:00,105.4,105.42,104.96,104.99,135300.0,82.3874,82.4031,82.0435,82.067,135300.0
2015-01-28 15:40:00,104.96,104.96,104.6,104.87,203000.0,82.0435,82.0435,81.7621,81.9732,203000.0
2015-01-28 15:50:00,104.86,104.99,104.69,104.75,358300.0,81.9653,82.067,81.8325,81.8794,358300.0
2015-01-29 09:30:00,105.14,105.46,104.51,105.46,307400.0,82.1842,82.4343,81.6918,82.4343,307400.0
2015-01-29 09:40:00,105.43,105.62,105.13,105.43,200200.0,82.4109,82.5594,82.1764,82.4109,200200.0
2015-01-29 09:50:00,105.43,105.85,105.32,105.82,98500.0,82.4109,82.7392,82.3249,82.7157,98500.0
2015-01-29 10:00:00,105.82,106.61,105.5,106.18,265200.0,82.7157,83.3332,82.4656,82.9971,265200.0
2015-01-29 10:10:00,106.2,106.61,106.0,106.57,172500.0,83.0128,83.3332,82.8564,83.302,172500.0
2015-01-29 10:20:00,106.59,106.61,106.2,106.5,121200.0,83.3176,83.3332,83.0128,83.2473,121200.0
2015-01-29 10:30:00,106.5,106.78,106.15,106.31,182200.0,83.2473,83.4661,82.9737,83.0988,182200.0
2015-01-29 10:40:00,106.32,106.33,105.8,106.12,111500.0,83.1066,83.1144,82.7001,82.9502,111500.0
2015-01-29 10:50:00,106.14,106.22,105.94,106.07,210500.0,82.9659,83.0284,82.8095,82.9112,210500.0
2015-01-29 11:00:00,106.06,106.11,105.75,106.08,110400.0,82.9033,82.9424,82.661,82.919,110400.0
2015-01-29 11:10:00,106.09,106.36,105.94,106.02,67000.0,82.9268,83.1378,82.8095,82.8721,67000.0
2015-01-29 11:20:00,106.06,106.4,106.04,106.16,56700.0,82.9033,83.1691,82.8877,82.9815,56700.0
2015-01-29 11:30:00,106.2,106.41,106.18,106.41,59400.0,83.0128,83.1769,82.9971,83.1769,59400.0
2015-01-29 11:40:00,106.41,106.47,106.23,106.3,92000.0,83.1769,83.2238,83.0362,83.0909,92000.0
2015-01-29 11:50:00,106.32,106.53,106.19,106.19,80800.0,83.1066,83.2707,83.005,83.005,80800.0
2015-01-29 12:00:00,106.2,106.57,106.19,106.55,74500.0,83.0128,83.302,83.005,83.2863,74500.0
2015-01-29 12:10:00,106.54,106.71,106.52,106.58,153600.0,83.2785,83.4114,83.2629,83.3098,153600.0
2015-01-29 12:20:00,106.56,106.68,106.47,106.66,92200.0,83.2942,83.388,83.2238,83.3723,92200.0
2015-01-29 12:30:00,106.67,106.67,106.41,106.5,74300.0,83.3801,83.3801,83.1769,83.2473,74300.0
2015-01-29 12:40:00,106.5,106.53,106.27,106.42,88800.0,83.2473,83.2707,83.0675,83.1847,88800.0
2015-01-29 12:50:00,106.42,106.46,106.19,106.38,43500.0,83.1847,83.216,83.005,83.1535,43500.0
2015-01-29 13:00:00,106.39,106.58,106.26,106.45,91000.0,83.1613,83.3098,83.0597,83.2082,91000.0
2015-01-29 13:10:00,106.44,106.64,106.44,106.5,76000.0,83.2004,83.3567,83.2004,83.2473,76000.0
2015-01-29 13:20:00,106.48,106.86,106.48,106.7,121800.0,83.2316,83.5287,83.2316,83.4036,121800.0
2015-01-29 13:30:00,106.72,106.85,106.6,106.85,198600.0,83.4192,83.5208,83.3254,83.5208,198600.0
2015-01-29 13:40:00,106.85,106.92,106.77,106.9,131900.0,83.5208,83.5756,83.4583,83.5599,131900.0
2015-01-29 13:50:00,106.91,106.94,106.64,106.66,103300.0,83.5677,83.5912,83.3567,83.3723,103300.0
2015-01-29 14:00:00,106.63,106.67,106.49,106.49,96800.0,83.3489,83.3801,83.2394,83.2394,96800.0
2015-01-29 14:10:00,106.49,106.65,106.44,106.54,82300.0,83.2394,83.3645,83.2004,83.2785,82300.0
2015-01-29 14:20:00,106.53,107.05,106.52,107.05,99200.0,83.2707,83.6772,83.2629,83.6772,99200.0
2015-01-29 14:30:00,107.05,107.16,107.02,107.1,93600.0,83.6772,83.7632,83.6537,83.7163,93600.0
2015-01-29 14:40:00,107.1,107.11,106.86,106.89,119000.0,83.7163,83.7241,83.5287,83.5521,119000.0
2015-01-29 14:50:00,106.89,107.11,106.81,107.07,123900.0,83.5521,83.7241,83.4896,83.6928,123900.0
2015-01-29 15:00:00,107.08,107.23,107.01,107.22,144200.0,83.7006,83.8179,83.6459,83.8101,144200.0
2015-01-29 15:10:00,107.2,107.2,106.88,107.17,111500.0,83.7944,83.7944,83.5443,83.771,111500.0
2015-01-29 15:20:00,107.17,107.42,107.08,107.29,138300.0,83.771,83.9664,83.7006,83.8648,138300.0
2015-01-29 15:30:00,107.3,107.71,107.3,107.63,458400.0,83.8726,84.1931,83.8726,84.1305,458400.0
2015-01-29 15:40:00,107.65,107.74,107.39,107.5,202000.0,84.1462,84.2165,83.9429,84.0289,202000.0
2015-01-29 15:50:00,107.5,107.67,107.45,107.62,417600.0,84.0289,84.1618,83.9898,84.1227,417600.0
2015-01-30 09:30:00,106.36,106.75,106.17,106.51,209200.0,83.1378,83.4427,82.9893,83.2551,209200.0
2015-01-30 09:40:00,106.53,106.86,106.31,106.36,80000.0,83.2707,83.5287,83.0988,83.1378,80000.0
2015-01-30 09:50:00,106.39,106.66,106.23,106.42,228600.0,83.1613,83.3723,83.0362,83.1847,228600.0
2015-01-30 10:00:00,106.42,106.47,105.72,105.82,114800.0,83.1847,83.2238,82.6376,82.7157,114800.0
2015-01-30 10:10:00,105.8,105.97,105.64,105.77,102900.0,82.7001,82.833,82.575,82.6767,102900.0
2015-01-30 10:20:00,105.76,105.81,105.5,105.62,95600.0,82.6688,82.7079,82.4656,82.5594,95600.0
2015-01-30 10:30:00,105.62,105.62,105.29,105.5,98000.0,82.5594,82.5594,82.3015,82.4656,98000.0
2015-01-30 10:40:00,105.52,105.88,105.47,105.84,75100.0,82.4812,82.7626,82.4422,82.7314,75100.0
2015-01-30 10:50:00,105.86,105.93,105.48,105.62,110400.0,82.747,82.8017,82.45,82.5594,110400.0
2015-01-30 11:00:00,105.62,105.86,105.54,105.59,55700.0,82.5594,82.747,82.4969,82.536,55700.0
2015-01-30 11:10:00,105.55,105.64,105.3,105.52,113300.0,82.5047,82.575,82.3093,82.4812,113300.0
2015-01-30 11:20:00,105.53,105.94,105.52,105.88,122100.0,82.4891,82.8095,82.4812,82.7626,122100.0
2015-01-30 11:30:00,105.89,105.89,105.63,105.67,135100.0,82.7705,82.7705,82.5672,82.5985,135100.0
2015-01-30 11:40:00,105.67,105.88,105.47,105.76,102000.0,82.5985,82.7626,82.4422,82.6688,102000.0
2015-01-30 11:50:00,105.77,106.23,105.72,106.23,106500.0,82.6767,83.0362,82.6376,83.0362,106500.0
2015-01-30 12:00:00,106.22,106.38,106.03,106.06,77000.0,83.0284,83.1535,82.8799,82.9033,77000.0
2015-01-30 12:10:00,106.09,106.42,106.04,106.33,43500.0,82.9268,83.1847,82.8877,83.1144,43500.0
2015-01-30 12:20:00,106.33,106.4,106.23,106.32,40900.0,83.1144,83.1691,83.0362,83.1066,40900.0
2015-01-30 12:30:00,106.32,106.32,106.06,106.08,60600.0,83.1066,83.1066,82.9033,82.919,60600.0
2015-01-30 12:40:00,106.09,106.1,105.89,105.9,50600.0,82.9268,82.9346,82.7705,82.7783,50600.0
2015-01-30 12:50:00,105.91,105.99,105.59,105.68,82500.0,82.7861,82.8486,82.536,82.6063,82500.0
2015-01-30 13:00:00,105.69,105.83,105.67,105.71,63900.0,82.6141,82.7236,82.5985,82.6298,63900.0
2015-01-30 13:10:00,105.72,105.79,105.57,105.6,62500.0,82.6376,82.6923,82.5203,82.5438,62500.0
2015-01-30 13:20:00,105.6,105.95,105.56,105.94,56400.0,82.5438,82.8174,82.5125,82.8095,56400.0
2015-01-30 13:30:00,105.94,106.05,105.87,105.97,68700.0,82.8095,82.8955,82.7548,82.833,68700.0
2015-01-30 13:40:00,105.98,106.23,105.89,106.21,92300.0,82.8408,83.0362,82.7705,83.0206,92300.0
2015-01-30 13:50:00,106.22,106.26,106.12,106.15,105800.0,83.0284,83.0597,82.9502,82.9737,105800.0
2015-01-30 14:00:00,106.14,106.14,105.86,105.98,85800.0,82.9659,82.9659,82.747,82.8408,85800.0
2015-01-30 14:10:00,105.98,106.02,105.82,106.01,106000.0,82.8408,82.8721,82.7157,82.8643,106000.0
2015-01-30 14:20:00,106.01,106.18,105.97,106.17,105100.0,82.8643,82.9971,82.833,82.9893,105100.0
2015-01-30 14:30:00,106.17,106.25,105.94,105.95,117600.0,82.9893,83.0519,82.8095,82.8174,117600.0
2015-01-30 14:40:00,105.94,105.99,105.51,105.69,100300.0,82.8095,82.8486,82.4734,82.6141,100300.0
2015-01-30 14:50:00,105.66,105.66,105.36,105.48,97000.0,82.5907,82.5907,82.3562,82.45,97000.0
2015-01-30 15:00:00,105.49,105.56,105.0,105.08,172100.0,82.4578,82.5125,82.0748,82.1373,172100.0
2015-01-30 15:10:00,105.07,105.46,105.04,105.2,162400.0,82.1295,82.4343,82.106,82.2311,162400.0
2015-01-30 15:20:00,105.2,105.29,104.93,105.24,159600.0,82.2311,82.3015,82.0201,82.2624,159600.0
2015-01-30 15:30:00,105.25,105.25,104.95,105.01,189400.0,82.2702,82.2702,82.0357,82.0826,189400.0
2015-01-30 15:40:00,105.0,105.0,104.55,104.66,269000.0,82.0748,82.0748,81.723,81.809,269000.0
2015-01-30 15:50:00,104.67,104.77,104.38,104.49,484800.0,81.8168,81.895,81.5901,81.6761,484800.0
2015-02-02 09:30:00,104.78,105.0,103.79,103.84,166500.0,81.9028,82.0748,81.129,81.168,166500.0
2015-02-02 09:40:00,103.86,103.86,102.9,102.9,149300.0,81.1837,81.1837,80.4333,80.4333,149300.0
2015-02-02 09:50:00,102.91,102.94,102.6,102.74,148100.0,80.4411,80.4645,80.1988,80.3082,148100.0
2015-02-02 10:00:00,102.71,102.75,102.02,102.13,168500.0,80.2848,80.316,79.7454,79.8314,168500.0
2015-02-02 10:10:00,102.1,102.2,102.0,102.11,308200.0,79.8079,79.8861,79.7298,79.8158,308200.0
2015-02-02 10:20:00,102.11,102.13,101.61,101.64,262100.0,79.8158,79.8314,79.4249,79.4484,262100.0
2015-02-02 10:30:00,101.65,102.02,101.57,102.0,163000.0,79.4562,79.7454,79.3937,79.7298,163000.0
2015-02-02 10:40:00,101.99,102.08,101.8,101.95,135800.0,79.722,79.7923,79.5734,79.6907,135800.0
2015-02-02 10:50:00,101.96,102.29,101.89,102.19,128300.0,79.6985,79.9565,79.6438,79.8783,128300.0
2015-02-02 11:00:00,102.18,102.92,102.18,102.92,85100.0,79.8705,80.4489,79.8705,80.4489,85100.0
2015-02-02 11:10:00,102.94,103.21,102.94,103.0,116500.0,80.4645,80.6756,80.4645,80.5114,116500.0
2015-02-02 11:20:00,102.95,103.29,102.85,103.27,76700.0,80.4724,80.7381,80.3942,80.7225,76700.0
2015-02-02 11:30:00,103.31,103.64,103.2,103.58,52400.0,80.7538,81.0117,80.6678,80.9648,52400.0
2015-02-02 11:40:00,103.57,103.8,103.46,103.55,51600.0,80.957,81.1368,80.871,80.9414,51600.0
2015-02-02 11:50:00,103.55,103.56,103.3,103.41,56800.0,80.9414,80.9492,80.7459,80.8319,56800.0
2015-02-02 12:00:00,103.42,103.52,103.12,103.18,67800.0,80.8397,80.9179,80.6052,80.6521,67800.0
2015-02-02 12:10:00,103.18,103.39,103.15,103.36,61400.0,80.6521,80.8163,80.6287,80.7928,61400.0
2015-02-02 12:20:00,103.38,103.38,103.06,103.34,80900.0,80.8085,80.8085,80.5583,80.7772,80900.0
2015-02-02 12:30:00,103.34,103.49,103.17,103.48,60600.0,80.7772,80.8945,80.6443,80.8866,60600.0
2015-02-02 12:40:00,103.49,103.54,103.22,103.26,73200.0,80.8945,80.9335,80.6834,80.7147,73200.0
2015-02-02 12:50:00,103.25,103.52,103.23,103.35,43900.0,80.7069,80.9179,80.6912,80.785,43900.0
2015-02-02 13:00:00,103.36,103.4,103.15,103.38,47600.0,80.7928,80.8241,80.6287,80.8085,47600.0
2015-02-02 13:10:00,103.39,103.55,103.34,103.41,44200.0,80.8163,80.9414,80.7772,80.8319,44200.0
2015-02-02 13:20:00,103.42,103.78,103.42,103.59,38600.0,80.8397,81.1211,80.8397,80.9726,38600.0
2015-02-02 13:30:00,103.6,103.71,103.09,103.11,51900.0,80.9804,81.0664,80.5818,80.5974,51900.0
2015-02-02 13:40:00,103.1,103.21,102.97,103.0,46100.0,80.5896,80.6756,80.488,80.5114,46100.0
2015-02-02 13:50:00,103.0,103.18,102.74,102.8,64400.0,80.5114,80.6521,80.3082,80.3551,64400.0
2015-02-02 14:00:00,102.79,103.16,102.75,103.03,76000.0,80.3473,80.6365,80.316,80.5349,76000.0
2015-02-02 14:10:00,103.04,103.19,102.95,103.17,43400.0,80.5427,80.66,80.4724,80.6443,43400.0
2015-02-02 14:20:00,103.19,103.4,103.17,103.4,59000.0,80.66,80.8241,80.6443,80.8241,59000.0
2015-02-02 14:30:00,103.4,103.52,103.19,103.25,49000.0,80.8241,80.9179,80.66,80.7069,49000.0
2015-02-02 14:40:00,103.26,103.37,102.89,102.96,60200.0,80.7147,80.8007,80.4255,80.4802,60200.0
2015-02-02 14:50:00,102.97,103.35,102.96,103.12,79300.0,80.488,80.785,80.4802,80.6052,79300.0
2015-02-02 15:00:00,103.14,103.41,103.09,103.39,59800.0,80.6209,80.8319,80.5818,80.8163,59800.0
2015-02-02 15:10:00,103.4,103.66,103.36,103.47,75100.0,80.8241,81.0273,80.7928,80.8788,75100.0
2015-02-02 15:20:00,103.47,103.77,103.46,103.66,101200.0,80.8788,81.1133,80.871,81.0273,101200.0
2015-02-02 15:30:00,103.67,104.2,103.57,104.18,148000.0,81.0352,81.4494,80.957,81.4338,148000.0
2015-02-02 15:40:00,104.18,104.5,104.13,104.32,266600.0,81.4338,81.6839,81.3947,81.5432,266600.0
2015-02-02 15:50:00,104.32,104.44,104.18,104.41,334600.0,81.5432,81.637,81.4338,81.6136,334600.0
2015-02-03 09:30:00,104.89,105.99,104.89,105.55,276200.0,81.9888,82.8486,81.9888,82.5047,276200.0
2015-02-03 09:40:00,105.57,106.15,105.49,106.06,215600.0,82.5203,82.9737,82.4578,82.9033,215600.0
2015-02-03 09:50:00,106.06,106.3,105.71,105.89,241400.0,82.9033,83.0909,82.6298,82.7705,241400.0
2015-02-03 10:00:00,105.87,106.16,105.36,105.49,142500.0,82.7548,82.9815,82.3562,82.4578,142500.0
2015-02-03 10:10:00,105.48,105.83,105.37,105.71,115100.0,82.45,82.7236,82.364,82.6298,115100.0
2015-02-03 10:20:00,105.67,105.98,105.63,105.83,148700.0,82.5985,82.8408,82.5672,82.7236,148700.0
2015-02-03 10:30:00,105.83,105.93,105.39,105.65,133400.0,82.7236,82.8017,82.3796,82.5829,133400.0
2015-02-03 10:40:00,105.69,105.7,105.21,105.3,118700.0,82.6141,82.6219,82.2389,82.3093,118700.0
2015-02-03 10:50:00,105.29,105.29,104.84,104.85,113400.0,82.3015,82.3015,81.9497,81.9575,113400.0
2015-02-03 11:00:00,104.82,105.41,104.81,105.37,83900.0,81.9341,82.3953,81.9263,82.364,83900.0
2015-02-03 11:10:00,105.37,105.69,105.21,105.6,55200.0,82.364,82.6141,82.2389,82.5438,55200.0
2015-02-03 11:20:00,105.62,105.73,105.48,105.55,62800.0,82.5594,82.6454,82.45,82.5047,62800.0
2015-02-03 11:30:00,105.54,105.69,105.49,105.66,99700.0,82.4969,82.6141,82.4578,82.5907,99700.0
2015-02-03 11:40:00,105.66,105.84,105.54,105.57,103500.0,82.5907,82.7314,82.4969,82.5203,103500.0
2015-02-03 11:50:00,105.55,105.59,105.22,105.26,45000.0,82.5047,82.536,82.2467,82.278,45000.0
2015-02-03 12:00:00,105.27,105.54,105.18,105.45,75800.0,82.2858,82.4969,82.2155,82.4265,75800.0
2015-02-03 12:10:00,105.45,105.69,105.41,105.55,57400.0,82.4265,82.6141,82.3953,82.5047,57400.0
2015-02-03 12:20:00,105.55,105.58,105.39,105.47,45000.0,82.5047,82.5281,82.3796,82.4422,45000.0
2015-02-03 12:30:00,105.45,105.45,105.25,105.39,46900.0,82.4265,82.4265,82.2702,82.3796,46900.0
2015-02-03 12:40:00,105.4,105.66,105.34,105.66,70700.0,82.3874,82.5907,82.3405,82.5907,70700.0
2015-02-03 12:50:00,105.66,105.68,105.41,105.48,52100.0,82.5907,82.6063,82.3953,82.45,52100.0
2015-02-03 13:00:00,105.48,105.59,105.36,105.49,59300.0,82.45,82.536,82.3562,82.4578,59300.0
2015-02-03 13:10:00,105.48,105.77,105.39,105.72,104000.0,82.45,82.6767,82.3796,82.6376,104000.0
2015-02-03 13:20:00,105.74,106.02,105.74,106.02,117300.0,82.6532,82.8721,82.6532,82.8721,117300.0
2015-02-03 13:30:00,106.03,106.48,106.0,106.23,236200.0,82.8799,83.2316,82.8564,83.0362,236200.0
2015-02-03 13:40:00,106.2,106.37,106.13,106.31,113100.0,83.0128,83.1457,82.9581,83.0988,113100.0
2015-02-03 13:50:00,106.31,106.74,106.27,106.67,151300.0,83.0988,83.4349,83.0675,83.3801,151300.0
2015-02-03 14:00:00,106.67,106.83,106.58,106.61,187400.0,83.3801,83.5052,83.3098,83.3332,187400.0
2015-02-03 14:10:00,106.59,106.68,106.52,106.66,106600.0,83.3176,83.388,83.2629,83.3723,106600.0
2015-02-03 14:20:00,106.66,106.79,106.59,106.68,94100.0,83.3723,83.4739,83.3176,83.388,94100.0
2015-02-03 14:30:00,106.67,106.8,106.6,106.78,127000.0,83.3801,83.4818,83.3254,83.4661,127000.0
2015-02-03 14:40:00,106.76,106.79,106.63,106.74,99600.0,83.4505,83.4739,83.3489,83.4349,99600.0
2015-02-03 14:50:00,106.75,106.81,106.64,106.8,76600.0,83.4427,83.4896,83.3567,83.4818,76600.0
2015-02-03 15:00:00,106.8,106.93,106.69,106.74,79000.0,83.4818,83.5834,83.3958,83.4349,79000.0
2015-02-03 15:10:00,106.75,106.87,106.68,106.72,107600.0,83.4427,83.5365,83.388,83.4192,107600.0
2015-02-03 15:20:00,106.7,106.88,106.7,106.77,130900.0,83.4036,83.5443,83.4036,83.4583,130900.0
2015-02-03 15:30:00,106.77,106.9,106.65,106.9,141700.0,83.4583,83.5599,83.3645,83.5599,141700.0
2015-02-03 15:40:00,106.91,107.1,106.84,107.0,259400.0,83.5677,83.7163,83.513,83.6381,259400.0
2015-02-03 15:50:00,107.0,107.32,107.0,107.2,495000.0,83.6381,83.8882,83.6381,83.7944,495000.0
2015-02-04 09:30:00,107.09,107.5,106.75,107.22,292000.0,83.7084,84.0289,83.4427,83.8101,292000.0
2015-02-04 09:40:00,107.24,107.32,107.01,107.24,123700.0,83.8257,83.8882,83.6459,83.8257,123700.0
2015-02-04 09:50:00,107.25,107.35,106.97,107.33,130000.0,83.8335,83.9117,83.6146,83.896,130000.0
2015-02-04 10:00:00,107.33,107.81,107.1,107.11,271500.0,83.896,84.2712,83.7163,83.7241,271500.0
2015-02-04 10:10:00,107.15,107.32,107.04,107.28,315800.0,83.7553,83.8882,83.6694,83.857,315800.0
2015-02-04 10:20:00,107.29,107.38,107.19,107.27,136500.0,83.8648,83.9351,83.7866,83.8491,136500.0
2015-02-04 10:30:00,107.25,107.56,107.15,107.45,163400.0,83.8335,84.0758,83.7553,83.9898,163400.0
2015-02-04 10:40:00,107.47,107.61,107.34,107.43,142700.0,84.0055,84.1149,83.9039,83.9742,142700.0
2015-02-04 10:50:00,107.44,107.45,107.23,107.31,106500.0,83.982,83.9898,83.8179,83.8804,106500.0
2015-02-04 11:00:00,107.3,107.48,107.22,107.45,93700.0,83.8726,84.0133,83.8101,83.9898,93700.0
2015-02-04 11:10:00,107.44,107.53,107.34,107.45,116400.0,83.982,84.0524,83.9039,83.9898,116400.0
2015-02-04 11:20:00,107.46,107.72,107.44,107.61,92000.0,83.9977,84.2009,83.982,84.1149,92000.0
2015-02-04 11:30:00,107.6,108.05,107.53,107.9,185700.0,84.1071,84.4588,84.0524,84.3416,185700.0
2015-02-04 11:40:00,107.92,108.05,107.88,108.05,92900.0,84.3572,84.4588,84.326,84.4588,92900.0
2015-02-04 11:50:00,108.04,108.09,107.88,108.02,89500.0,84.451,84.4901,84.326,84.4354,89500.0
2015-02-04 12:00:00,108.02,108.3,108.01,108.2,116800.0,84.4354,84.6543,84.4276,84.5761,116800.0
2015-02-04 12:10:00,108.24,108.51,108.22,108.49,167700.0,84.6074,84.8184,84.5917,84.8028,167700.0
2015-02-04 12:20:00,108.5,108.5,108.36,108.4,142500.0,84.8106,84.8106,84.7012,84.7324,142500.0
2015-02-04 12:30:00,108.4,108.52,108.29,108.29,113400.0,84.7324,84.8262,84.6464,84.6464,113400.0
2015-02-04 12:40:00,108.28,108.3,107.99,108.07,75100.0,84.6386,84.6543,84.4119,84.4745,75100.0
2015-02-04 12:50:00,108.05,108.34,108.03,108.31,60500.0,84.4588,84.6855,84.4432,84.6621,60500.0
2015-02-04 13:00:00,108.31,108.33,108.07,108.27,74000.0,84.6621,84.6777,84.4745,84.6308,74000.0
2015-02-04 13:10:00,108.3,108.47,108.23,108.4,83000.0,84.6543,84.7871,84.5995,84.7324,83000.0
2015-02-04 13:20:00,108.4,108.45,108.19,108.42,55500.0,84.7324,84.7715,84.5683,84.7481,55500.0
2015-02-04 13:30:00,108.41,108.48,108.22,108.24,86700.0,84.7402,84.795,84.5917,84.6074,86700.0
2015-02-04 13:40:00,108.23,108.42,108.22,108.26,57000.0,84.5995,84.7481,84.5917,84.623,57000.0
2015-02-04 13:50:00,108.25,108.35,108.14,108.3,79100.0,84.6152,84.6933,84.5292,84.6543,79100.0
2015-02-04 14:00:00,108.32,108.6,108.3,108.35,162600.0,84.6699,84.8888,84.6543,84.6933,162600.0
2015-02-04 14:10:00,108.36,108.45,108.26,108.36,102100.0,84.7012,84.7715,84.623,84.7012,102100.0
2015-02-04 14:20:00,108.36,108.46,108.22,108.41,71400.0,84.7012,84.7793,84.5917,84.7402,71400.0
2015-02-04 14:30:00,108.41,108.47,108.3,108.43,76200.0,84.7402,84.7871,84.6543,84.7559,76200.0
2015-02-04 14:40:00,108.42,108.65,108.34,108.61,73400.0,84.7481,84.9278,84.6855,84.8966,73400.0
2015-02-04 14:50:00,108.6,108.65,108.45,108.48,85600.0,84.8888,84.9278,84.7715,84.795,85600.0
2015-02-04 15:00:00,108.48,108.57,108.39,108.52,145700.0,84.795,84.8653,84.7246,84.8262,145700.0
2015-02-04 15:10:00,108.52,108.72,108.47,108.71,188300.0,84.8262,84.9826,84.7871,84.9747,188300.0
2015-02-04 15:20:00,108.68,108.94,108.64,108.93,148900.0,84.9513,85.1545,84.92,85.1467,148900.0
2015-02-04 15:30:00,108.94,109.0,108.73,108.74,203400.0,85.1545,85.2014,84.9904,84.9982,203400.0
2015-02-04 15:40:00,108.75,108.8,108.04,108.21,408100.0,85.006,85.0451,84.451,84.5839,408100.0
2015-02-04 15:50:00,108.24,108.43,107.99,108.41,507500.0,84.6074,84.7559,84.4119,84.7402,507500.0
2015-02-05 09:30:00,108.98,109.34,108.64,108.99,258000.0,85.1858,85.4672,84.92,85.1936,258000.0
2015-02-05 09:40:00,108.99,109.03,108.76,109.01,152500.0,85.1936,85.2249,85.0138,85.2092,152500.0
2015-02-05 09:50:00,109.03,109.04,108.62,108.63,140500.0,85.2249,85.2327,84.9044,84.9122,140500.0
2015-02-05 10:00:00,108.66,108.81,108.53,108.67,159200.0,84.9357,85.0529,84.834,84.9435,159200.0
2015-02-05 10:10:00,108.66,108.69,108.33,108.57,125200.0,84.9357,84.9591,84.6777,84.8653,125200.0
2015-02-05 10:20:00,108.57,108.86,108.5,108.75,116100.0,84.8653,85.092,84.8106,85.006,116100.0
2015-02-05 10:30:00,108.75,108.76,108.42,108.49,98300.0,85.006,85.0138,84.7481,84.8028,98300.0
2015-02-05 10:40:00,108.49,108.77,108.45,108.56,123100.0,84.8028,85.0216,84.7715,84.8575,123100.0
2015-02-05 10:50:00,108.57,108.77,108.55,108.6,80600.0,84.8653,85.0216,84.8497,84.8888,80600.0
2015-02-05 11:00:00,108.59,108.59,108.31,108.31,79600.0,84.8809,84.8809,84.6621,84.6621,79600.0
2015-02-05 11:10:00,108.31,108.45,108.15,108.2,74800.0,84.6621,84.7715,84.537,84.5761,74800.0
2015-02-05 11:20:00,108.23,108.47,108.23,108.38,73400.0,84.5995,84.7871,84.5995,84.7168,73400.0
2015-02-05 11:30:00,108.39,108.64,108.37,108.64,78700.0,84.7246,84.92,84.709,84.92,78700.0
2015-02-05 11:40:00,108.65,108.69,108.49,108.67,80800.0,84.9278,84.9591,84.8028,84.9435,80800.0
2015-02-05 11:50:00,108.67,108.71,108.47,108.49,41300.0,84.9435,84.9747,84.7871,84.8028,41300.0
2015-02-05 12:00:00,108.49,108.56,108.38,108.39,64600.0,84.8028,84.8575,84.7168,84.7246,64600.0
2015-02-05 12:10:00,108.43,108.58,108.37,108.55,161600.0,84.7559,84.8731,84.709,84.8497,161600.0
2015-02-05 12:20:00,108.55,108.57,108.35,108.43,59700.0,84.8497,84.8653,84.6933,84.7559,59700.0
2015-02-05 12:30:00,108.44,108.6,108.39,108.54,49800.0,84.7637,84.8888,84.7246,84.8419,49800.0
2015-02-05 12:40:00,108.54,108.67,108.45,108.52,95000.0,84.8419,84.9435,84.7715,84.8262,95000.0
2015-02-05 12:50:00,108.49,108.55,108.37,108.49,83200.0,84.8028,84.8497,84.709,84.8028,83200.0
2015-02-05 13:00:00,108.49,108.59,108.43,108.5,51000.0,84.8028,84.8809,84.7559,84.8106,51000.0
2015-02-05 13:10:00,108.5,108.67,108.46,108.66,85600.0,84.8106,84.9435,84.7793,84.9357,85600.0
2015-02-05 13:20:00,108.65,108.9,108.61,108.66,95900.0,84.9278,85.1233,84.8966,84.9357,95900.0
2015-02-05 13:30:00,108.65,108.79,108.59,108.75,63400.0,84.9278,85.0373,84.8809,85.006,63400.0
2015-02-05 13:40:00,108.75,108.93,108.75,108.93,60200.0,85.006,85.1467,85.006,85.1467,60200.0
2015-02-05 13:50:00,108.95,108.97,108.75,108.75,68000.0,85.1623,85.178,85.006,85.006,68000.0
2015-02-05 14:00:00,108.74,108.77,108.62,108.69,52800.0,84.9982,85.0216,84.9044,84.9591,52800.0
2015-02-05 14:10:00,108.7,108.91,108.7,108.83,147000.0,84.9669,85.1311,84.9669,85.0685,147000.0
2015-02-05 14:20:00,108.83,108.86,108.64,108.73,40100.0,85.0685,85.092,84.92,84.9904,40100.0
2015-02-05 14:30:00,108.75,108.94,108.74,108.92,73500.0,85.006,85.1545,84.9982,85.1389,73500.0
2015-02-05 14:40:00,108.93,108.95,108.65,108.68,52300.0,85.1467,85.1623,84.9278,84.9513,52300.0
2015-02-05 14:50:00,108.66,108.8,108.62,108.75,49600.0,84.9357,85.0451,84.9044,85.006,49600.0
2015-02-05 15:00:00,108.76,108.81,108.65,108.75,62100.0,85.0138,85.0529,84.9278,85.006,62100.0
2015-02-05 15:10:00,108.76,108.86,108.67,108.86,79300.0,85.0138,85.092,84.9435,85.092,79300.0
2015-02-05 15:20:00,108.87,109.01,108.81,108.98,126500.0,85.0998,85.2092,85.0529,85.1858,126500.0
2015-02-05 15:30:00,108.99,109.01,108.91,108.99,79800.0,85.1936,85.2092,85.1311,85.1936,79800.0
2015-02-05 15:40:00,109.0,109.0,108.84,108.86,126500.0,85.2014,85.2014,85.0764,85.092,126500.0
2015-02-05 15:50:00,108.86,109.0,108.86,108.98,302900.0,85.092,85.2014,85.092,85.1858,302900.0
2015-02-06 09:30:00,109.28,109.43,108.81,109.26,178600.0,85.4203,85.5375,85.0529,85.4047,178600.0
2015-02-06 09:40:00,109.26,109.29,108.75,108.87,142400.0,85.4047,85.4281,85.006,85.0998,142400.0
2015-02-06 09:50:00,108.88,108.99,108.58,108.65,143200.0,85.1076,85.1936,84.8731,84.9278,143200.0
2015-02-06 10:00:00,108.65,108.79,108.47,108.74,127800.0,84.9278,85.0373,84.7871,84.9982,127800.0
2015-02-06 10:10:00,108.73,109.0,108.73,108.9,83600.0,84.9904,85.2014,84.9904,85.1233,83600.0
2015-02-06 10:20:00,108.88,109.09,108.84,108.97,98500.0,85.1076,85.2718,85.0764,85.178,98500.0
2015-02-06 10:30:00,108.96,109.04,108.88,109.0,60600.0,85.1702,85.2327,85.1076,85.2014,60600.0
2015-02-06 10:40:00,108.97,109.43,108.95,109.37,131800.0,85.178,85.5375,85.1623,85.4906,131800.0
2015-02-06 10:50:00,109.36,109.44,109.22,109.31,95200.0,85.4828,85.5454,85.3734,85.4437,95200.0
2015-02-06 11:00:00,109.31,109.35,109.15,109.29,62800.0,85.4437,85.475,85.3187,85.4281,62800.0
2015-02-06 11:10:00,109.29,109.52,109.28,109.49,108000.0,85.4281,85.6079,85.4203,85.5844,108000.0
2015-02-06 11:20:00,109.46,109.6,109.32,109.55,47700.0,85.561,85.6704,85.4516,85.6313,47700.0
2015-02-06 11:30:00,109.53,109.74,109.4,109.7,94400.0,85.6157,85.7799,85.5141,85.7486,94400.0
2015-02-06 11:40:00,109.69,109.7,109.47,109.6,61900.0,85.7408,85.7486,85.5688,85.6704,61900.0
2015-02-06 11:50:00,109.59,109.63,109.3,109.32,51800.0,85.6626,85.6939,85.4359,85.4516,51800.0
2015-02-06 12:00:00,109.33,109.53,109.32,109.49,48900.0,85.4594,85.6157,85.4516,85.5844,48900.0
2015-02-06 12:10:00,109.53,109.59,109.44,109.46,47400.0,85.6157,85.6626,85.5454,85.561,47400.0
2015-02-06 12:20:00,109.47,109.5,109.29,109.32,48700.0,85.5688,85.5923,85.4281,85.4516,48700.0
2015-02-06 12:30:00,109.32,109.39,109.24,109.36,42900.0,85.4516,85.5063,85.389,85.4828,42900.0
2015-02-06 12:40:00,109.34,109.37,109.06,109.2,59800.0,85.4672,85.4906,85.2483,85.3578,59800.0
2015-02-06 12:50:00,109.21,109.23,109.12,109.21,58900.0,85.3656,85.3812,85.2952,85.3656,58900.0
2015-02-06 13:00:00,109.22,109.23,108.92,109.09,49200.0,85.3734,85.3812,85.1389,85.2718,49200.0
2015-02-06 13:10:00,109.07,109.13,108.91,108.97,53200.0,85.2561,85.303,85.1311,85.178,53200.0
2015-02-06 13:20:00,108.99,109.08,108.84,108.95,91200.0,85.1936,85.264,85.0764,85.1623,91200.0
2015-02-06 13:30:00,108.93,108.93,108.64,108.8,51100.0,85.1467,85.1467,84.92,85.0451,51100.0
2015-02-06 13:40:00,108.81,108.94,108.78,108.93,58900.0,85.0529,85.1545,85.0295,85.1467,58900.0
2015-02-06 13:50:00,108.95,109.2,108.89,109.13,61500.0,85.1623,85.3578,85.1154,85.303,61500.0
2015-02-06 14:00:00,109.11,109.17,108.94,109.04,76600.0,85.2874,85.3343,85.1545,85.2327,76600.0
2015-02-06 14:10:00,109.03,109.21,108.97,109.12,37300.0,85.2249,85.3656,85.178,85.2952,37300.0
2015-02-06 14:20:00,109.09,109.16,109.0,109.06,50300.0,85.2718,85.3265,85.2014,85.2483,50300.0
2015-02-06 14:30:00,109.09,109.28,109.05,109.19,80900.0,85.2718,85.4203,85.2405,85.3499,80900.0
2015-02-06 14:40:00,109.18,109.26,109.01,109.08,84000.0,85.3421,85.4047,85.2092,85.264,84000.0
2015-02-06 14:50:00,109.08,109.1,108.88,108.88,48300.0,85.264,85.2796,85.1076,85.1076,48300.0
2015-02-06 15:00:00,108.88,108.89,108.49,108.74,90100.0,85.1076,85.1154,84.8028,84.9982,90100.0
2015-02-06 15:10:00,108.73,108.79,108.62,108.63,158400.0,84.9904,85.0373,84.9044,84.9122,158400.0
2015-02-06 15:20:00,108.63,108.81,108.51,108.53,123200.0,84.9122,85.0529,84.8184,84.834,123200.0
2015-02-06 15:30:00,108.53,108.78,108.46,108.77,93700.0,84.834,85.0295,84.7793,85.0216,93700.0
2015-02-06 15:40:00,108.77,108.89,108.67,108.84,266600.0,85.0216,85.1154,84.9435,85.0764,266600.0
2015-02-06 15:50:00,108.83,109.07,108.75,109.03,243000.0,85.0685,85.2561,85.006,85.2249,243000.0
2015-02-09 09:30:00,108.88,109.46,108.84,109.07,189600.0,85.1076,85.561,85.0764,85.2561,189600.0
2015-02-09 09:40:00,109.07,109.22,108.86,109.03,167900.0,85.2561,85.3734,85.092,85.2249,167900.0
2015-02-09 09:50:00,109.05,109.33,108.98,109.19,98200.0,85.2405,85.4594,85.1858,85.3499,98200.0
2015-02-09 10:00:00,109.2,109.27,108.98,109.0,94100.0,85.3578,85.4125,85.1858,85.2014,94100.0
2015-02-09 10:10:00,109.03,109.11,108.95,108.95,151600.0,85.2249,85.2874,85.1623,85.1623,151600.0
2015-02-09 10:20:00,108.97,109.02,108.51,108.55,117000.0,85.178,85.2171,84.8184,84.8497,117000.0
2015-02-09 10:30:00,108.53,108.75,108.48,108.54,84600.0,84.834,85.006,84.795,84.8419,84600.0
2015-02-09 10:40:00,108.55,108.55,108.17,108.44,133300.0,84.8497,84.8497,84.5526,84.7637,133300.0
2015-02-09 10:50:00,108.43,108.65,108.38,108.45,68500.0,84.7559,84.9278,84.7168,84.7715,68500.0
2015-02-09 11:00:00,108.43,108.53,108.27,108.45,89800.0,84.7559,84.834,84.6308,84.7715,89800.0
2015-02-09 11:10:00,108.44,108.51,108.36,108.49,47500.0,84.7637,84.8184,84.7012,84.8028,47500.0
2015-02-09 11:20:00,108.48,108.97,108.48,108.92,124700.0,84.795,85.178,84.795,85.1389,124700.0
2015-02-09 11:30:00,108.95,108.95,108.61,108.62,92000.0,85.1623,85.1623,84.8966,84.9044,92000.0
2015-02-09 11:40:00,108.62,108.85,108.58,108.8,93200.0,84.9044,85.0842,84.8731,85.0451,93200.0
2015-02-09 11:50:00,108.79,108.87,108.62,108.67,101300.0,85.0373,85.0998,84.9044,84.9435,101300.0
2015-02-09 12:00:00,108.68,108.85,108.54,108.77,40900.0,84.9513,85.0842,84.8419,85.0216,40900.0
2015-02-09 12:10:00,108.77,108.84,108.63,108.72,44400.0,85.0216,85.0764,84.9122,84.9826,44400.0
2015-02-09 12:20:00,108.72,108.9,108.7,108.9,50700.0,84.9826,85.1233,84.9669,85.1233,50700.0
2015-02-09 12:30:00,108.9,109.0,108.78,108.83,50900.0,85.1233,85.2014,85.0295,85.0685,50900.0
2015-02-09 12:40:00,108.84,108.84,108.61,108.69,53700.0,85.0764,85.0764,84.8966,84.9591,53700.0
2015-02-09 12:50:00,108.69,108.8,108.6,108.73,38500.0,84.9591,85.0451,84.8888,84.9904,38500.0
2015-02-09 13:00:00,108.72,108.73,108.51,108.53,40400.0,84.9826,84.9904,84.8184,84.834,40400.0
2015-02-09 13:10:00,108.53,108.71,108.53,108.59,34600.0,84.834,84.9747,84.834,84.8809,34600.0
2015-02-09 13:20:00,108.6,108.61,108.46,108.46,212700.0,84.8888,84.8966,84.7793,84.7793,212700.0
2015-02-09 13:30:00,108.43,108.52,108.37,108.37,38600.0,84.7559,84.8262,84.709,84.709,38600.0
2015-02-09 13:40:00,108.37,108.49,108.32,108.33,37400.0,84.709,84.8028,84.6699,84.6777,37400.0
2015-02-09 13:50:00,108.37,108.43,108.3,108.38,49400.0,84.709,84.7559,84.6543,84.7168,49400.0
2015-02-09 14:00:00,108.38,108.46,108.25,108.3,48900.0,84.7168,84.7793,84.6152,84.6543,48900.0
2015-02-09 14:10:00,108.3,108.41,108.27,108.36,57100.0,84.6543,84.7402,84.6308,84.7012,57100.0
2015-02-09 14:20:00,108.36,108.53,108.3,108.5,49400.0,84.7012,84.834,84.6543,84.8106,49400.0
2015-02-09 14:30:00,108.5,108.55,108.43,108.5,66500.0,84.8106,84.8497,84.7559,84.8106,66500.0
2015-02-09 14:40:00,108.5,108.5,108.29,108.35,54700.0,84.8106,84.8106,84.6464,84.6933,54700.0
2015-02-09 14:50:00,108.36,108.42,108.26,108.3,73700.0,84.7012,84.7481,84.623,84.6543,73700.0
2015-02-09 15:00:00,108.3,108.3,108.07,108.15,67200.0,84.6543,84.6543,84.4745,84.537,67200.0
2015-02-09 15:10:00,108.15,108.26,108.08,108.09,74100.0,84.537,84.623,84.4823,84.4901,74100.0
2015-02-09 15:20:00,108.09,108.25,108.04,108.23,109600.0,84.4901,84.6152,84.451,84.5995,109600.0
2015-02-09 15:30:00,108.23,108.27,108.05,108.17,80200.0,84.5995,84.6308,84.4588,84.5526,80200.0
2015-02-09 15:40:00,108.18,108.38,108.15,108.35,96400.0,84.5605,84.7168,84.537,84.6933,96400.0
2015-02-09 15:50:00,108.33,108.39,108.23,108.32,229900.0,84.6777,84.7246,84.5995,84.6699,229900.0
2015-02-10 09:30:00,108.79,109.27,108.66,109.16,120100.0,85.0373,85.4125,84.9357,85.3265,120100.0
2015-02-10 09:40:00,109.21,109.56,109.13,109.49,125300.0,85.3656,85.6392,85.303,85.5844,125300.0
2015-02-10 09:50:00,109.49,109.55,109.0,109.13,84500.0,85.5844,85.6313,85.2014,85.303,84500.0
2015-02-10 10:00:00,109.18,109.48,109.1,109.42,109700.0,85.3421,85.5766,85.2796,85.5297,109700.0
2015-02-10 10:10:00,109.42,109.8,109.4,109.58,189900.0,85.5297,85.8268,85.5141,85.6548,189900.0
2015-02-10 10:20:00,109.62,109.76,109.52,109.64,162300.0,85.6861,85.7955,85.6079,85.7017,162300.0
2015-02-10 10:30:00,109.64,109.68,109.48,109.62,91200.0,85.7017,85.733,85.5766,85.6861,91200.0
2015-02-10 10:40:00,109.63,109.69,109.35,109.44,133100.0,85.6939,85.7408,85.475,85.5454,133100.0
2015-02-10 10:50:00,109.45,109.6,109.39,109.59,66100.0,85.5532,85.6704,85.5063,85.6626,66100.0
2015-02-10 11:00:00,109.59,109.66,109.37,109.65,128200.0,85.6626,85.7173,85.4906,85.7095,128200.0
2015-02-10 11:10:00,109.66,109.85,109.53,109.68,127300.0,85.7173,85.8658,85.6157,85.733,127300.0
2015-02-10 11:20:00,109.68,109.81,109.54,109.79,51100.0,85.733,85.8346,85.6235,85.8189,51100.0
2015-02-10 11:30:00,109.8,109.93,109.69,109.93,175000.0,85.8268,85.9284,85.7408,85.9284,175000.0
2015-02-10 11:40:00,109.92,109.93,109.79,109.85,94500.0,85.9206,85.9284,85.8189,85.8658,94500.0
2015-02-10 11:50:00,109.86,109.94,109.78,109.88,85800.0,85.8737,85.9362,85.8111,85.8893,85800.0
2015-02-10 12:00:00,109.88,109.95,109.79,109.89,131800.0,85.8893,85.944,85.8189,85.8971,131800.0
2015-02-10 12:10:00,109.89,110.25,109.89,110.21,232700.0,85.8971,86.1785,85.8971,86.1472,232700.0
2015-02-10 12:20:00,110.2,110.24,109.92,110.0,99500.0,86.1394,86.1707,85.9206,85.9831,99500.0
2015-02-10 12:30:00,110.02,110.12,109.99,110.11,97100.0,85.9987,86.0769,85.9753,86.0691,97100.0
2015-02-10 12:40:00,110.1,110.2,110.0,110.17,65900.0,86.0613,86.1394,85.9831,86.116,65900.0
2015-02-10 12:50:00,110.16,110.25,110.03,110.23,70700.0,86.1082,86.1785,86.0065,86.1629,70700.0
2015-02-10 13:00:00,110.23,110.26,110.05,110.07,49000.0,86.1629,86.1863,86.0222,86.0378,49000.0
2015-02-10 13:10:00,110.05,110.15,110.02,110.09,54600.0,86.0222,86.1003,85.9987,86.0534,54600.0
2015-02-10 13:20:00,110.09,110.19,110.0,110.11,87600.0,86.0534,86.1316,85.9831,86.0691,87600.0
2015-02-10 13:30:00,110.1,110.19,109.98,110.16,67400.0,86.0613,86.1316,85.9675,86.1082,67400.0
2015-02-10 13:40:00,110.17,110.19,110.07,110.17,42800.0,86.116,86.1316,86.0378,86.116,42800.0
2015-02-10 13:50:00,110.15,110.34,110.13,110.29,83400.0,86.1003,86.2489,86.0847,86.2098,83400.0
2015-02-10 14:00:00,110.29,110.4,110.17,110.37,84500.0,86.2098,86.2958,86.116,86.2723,84500.0
2015-02-10 14:10:00,110.37,110.41,110.15,110.23,69500.0,86.2723,86.3036,86.1003,86.1629,69500.0
2015-02-10 14:20:00,110.23,110.39,110.14,110.37,100700.0,86.1629,86.2879,86.0925,86.2723,100700.0
2015-02-10 14:30:00,110.39,110.7,110.34,110.62,125000.0,86.2879,86.5303,86.2489,86.4677,125000.0
2015-02-10 14:40:00,110.63,110.68,110.39,110.41,127100.0,86.4755,86.5146,86.2879,86.3036,127100.0
2015-02-10 14:50:00,110.41,110.79,110.4,110.76,108600.0,86.3036,86.6006,86.2958,86.5772,108600.0
2015-02-10 15:00:00,110.75,110.75,110.42,110.58,92600.0,86.5693,86.5693,86.3114,86.4365,92600.0
2015-02-10 15:10:00,110.58,110.65,110.57,110.64,74700.0,86.4365,86.4912,86.4286,86.4834,74700.0
2015-02-10 15:20:00,110.64,110.7,110.54,110.69,124000.0,86.4834,86.5303,86.4052,86.5224,124000.0
2015-02-10 15:30:00,110.69,110.75,110.61,110.74,179000.0,86.5224,86.5693,86.4599,86.5615,179000.0
2015-02-10 15:40:00,110.74,110.85,110.72,110.77,186700.0,86.5615,86.6475,86.5459,86.585,186700.0
2015-02-10 15:50:00,110.78,110.84,110.61,110.65,336200.0,86.5928,86.6397,86.4599,86.4912,336200.0
2015-02-11 09:30:00,110.6,110.8,110.27,110.38,212200.0,86.4521,86.6084,86.1941,86.2801,212200.0
2015-02-11 09:40:00,110.43,110.49,110.24,110.45,145500.0,86.3192,86.3661,86.1707,86.3348,145500.0
2015-02-11 09:50:00,110.48,110.68,110.47,110.63,79700.0,86.3583,86.5146,86.3505,86.4755,79700.0
2015-02-11 10:00:00,110.6,110.62,110.2,110.3,79300.0,86.4521,86.4677,86.1394,86.2176,79300.0
2015-02-11 10:10:00,110.32,110.45,110.1,110.15,104500.0,86.2332,86.3348,86.0613,86.1003,104500.0
2015-02-11 10:20:00,110.14,110.29,110.09,110.26,93000.0,86.0925,86.2098,86.0534,86.1863,93000.0
2015-02-11 10:30:00,110.25,110.3,110.17,110.27,151500.0,86.1785,86.2176,86.116,86.1941,151500.0
2015-02-11 10:40:00,110.27,110.36,110.23,110.28,125800.0,86.1941,86.2645,86.1629,86.202,125800.0
2015-02-11 10:50:00,110.29,110.55,110.29,110.5,87600.0,86.2098,86.413,86.2098,86.3739,87600.0
2015-02-11 11:00:00,110.51,110.78,110.51,110.53,117000.0,86.3817,86.5928,86.3817,86.3974,117000.0
2015-02-11 11:10:00,110.53,110.75,110.5,110.63,83800.0,86.3974,86.5693,86.3739,86.4755,83800.0
2015-02-11 11:20:00,110.61,110.69,110.49,110.62,77300.0,86.4599,86.5224,86.3661,86.4677,77300.0
2015-02-11 11:30:00,110.6,110.67,110.47,110.57,98600.0,86.4521,86.5068,86.3505,86.4286,98600.0
2015-02-11 11:40:00,110.57,110.64,110.49,110.54,64000.0,86.4286,86.4834,86.3661,86.4052,64000.0
2015-02-11 11:50:00,110.53,110.61,110.39,110.6,69600.0,86.3974,86.4599,86.2879,86.4521,69600.0
2015-02-11 12:00:00,110.6,110.63,110.36,110.36,91800.0,86.4521,86.4755,86.2645,86.2645,91800.0
2015-02-11 12:10:00,110.35,110.5,110.33,110.37,60800.0,86.2567,86.3739,86.241,86.2723,60800.0
2015-02-11 12:20:00,110.37,110.49,110.34,110.46,78300.0,86.2723,86.3661,86.2489,86.3427,78300.0
2015-02-11 12:30:00,110.48,110.57,110.42,110.5,61300.0,86.3583,86.4286,86.3114,86.3739,61300.0
2015-02-11 12:40:00,110.51,110.51,110.3,110.33,71100.0,86.3817,86.3817,86.2176,86.241,71100.0
2015-02-11 12:50:00,110.31,110.42,110.19,110.24,78200.0,86.2254,86.3114,86.1316,86.1707,78200.0
2015-02-11 13:00:00,110.25,110.34,110.12,110.12,68700.0,86.1785,86.2489,86.0769,86.0769,68700.0
2015-02-11 13:10:00,110.13,110.15,110.0,110.0,119000.0,86.0847,86.1003,85.9831,85.9831,119000.0
2015-02-11 13:20:00,110.01,110.15,109.99,110.04,71300.0,85.9909,86.1003,85.9753,86.0144,71300.0
2015-02-11 13:30:00,110.06,110.31,110.02,110.16,88700.0,86.03,86.2254,85.9987,86.1082,88700.0
2015-02-11 13:40:00,110.16,110.21,109.99,110.01,89800.0,86.1082,86.1472,85.9753,85.9909,89800.0
2015-02-11 13:50:00,110.02,110.27,109.97,110.2,113100.0,85.9987,86.1941,85.9596,86.1394,113100.0
2015-02-11 14:00:00,110.21,110.34,110.12,110.31,64100.0,86.1472,86.2489,86.0769,86.2254,64100.0
2015-02-11 14:10:00,110.3,110.32,110.04,110.05,59800.0,86.2176,86.2332,86.0144,86.0222,59800.0
2015-02-11 14:20:00,110.07,110.11,109.81,109.91,75600.0,86.0378,86.0691,85.8346,85.9127,75600.0
2015-02-11 14:30:00,109.9,110.1,109.83,110.09,61700.0,85.9049,86.0613,85.8502,86.0534,61700.0
2015-02-11 14:40:00,110.09,110.19,109.98,110.13,56900.0,86.0534,86.1316,85.9675,86.0847,56900.0
2015-02-11 14:50:00,110.17,110.24,110.09,110.18,60600.0,86.116,86.1707,86.0534,86.1238,60600.0
2015-02-11 15:00:00,110.18,110.32,110.16,110.29,52100.0,86.1238,86.2332,86.1082,86.2098,52100.0
2015-02-11 15:10:00,110.29,110.4,110.21,110.34,60800.0,86.2098,86.2958,86.1472,86.2489,60800.0
2015-02-11 15:20:00,110.34,110.66,110.32,110.46,126600.0,86.2489,86.499,86.2332,86.3427,126600.0
2015-02-11 15:30:00,110.47,110.54,110.26,110.36,97100.0,86.3505,86.4052,86.1863,86.2645,97100.0
2015-02-11 15:40:00,110.36,110.48,110.04,110.09,122200.0,86.2645,86.3583,86.0144,86.0534,122200.0
2015-02-11 15:50:00,110.09,110.33,110.04,110.3,192000.0,86.0534,86.241,86.0144,86.2176,192000.0
2015-02-12 09:30:00,110.81,110.88,110.26,110.77,189800.0,86.6162,86.671,86.1863,86.585,189800.0
2015-02-12 09:40:00,110.72,110.76,110.21,110.42,160900.0,86.5459,86.5772,86.1472,86.3114,160900.0
2015-02-12 09:50:00,110.42,110.78,110.4,110.74,85900.0,86.3114,86.5928,86.2958,86.5615,85900.0
2015-02-12 10:00:00,110.75,110.92,110.54,110.56,84000.0,86.5693,86.7022,86.4052,86.4208,84000.0
2015-02-12 10:10:00,110.55,110.59,110.41,110.46,54600.0,86.413,86.4443,86.3036,86.3427,54600.0
2015-02-12 10:20:00,110.46,110.7,110.46,110.56,70300.0,86.3427,86.5303,86.3427,86.4208,70300.0
2015-02-12 10:30:00,110.54,110.82,110.49,110.74,92500.0,86.4052,86.6241,86.3661,86.5615,92500.0
2015-02-12 10:40:00,110.74,110.99,110.74,110.99,87500.0,86.5615,86.7569,86.5615,86.7569,87500.0
2015-02-12 10:50:00,111.0,111.14,110.87,111.02,95000.0,86.7648,86.8742,86.6631,86.7804,95000.0
2015-02-12 11:00:00,111.03,111.15,110.87,111.14,107900.0,86.7882,86.882,86.6631,86.8742,107900.0
2015-02-12 11:10:00,111.11,111.26,111.03,111.18,107300.0,86.8507,86.968,86.7882,86.9055,107300.0
2015-02-12 11:20:00,111.18,111.23,111.02,111.22,123100.0,86.9055,86.9445,86.7804,86.9367,123100.0
2015-02-12 11:30:00,111.23,111.34,111.16,111.24,74200.0,86.9445,87.0305,86.8898,86.9524,74200.0
2015-02-12 11:40:00,111.26,111.35,111.19,111.35,71500.0,86.968,87.0383,86.9133,87.0383,71500.0
2015-02-12 11:50:00,111.34,111.47,111.3,111.36,76300.0,87.0305,87.1321,86.9993,87.0462,76300.0
2015-02-12 12:00:00,111.35,111.5,111.28,111.45,64500.0,87.0383,87.1556,86.9836,87.1165,64500.0
2015-02-12 12:10:00,111.45,111.74,111.39,111.73,63000.0,87.1165,87.3432,87.0696,87.3354,63000.0
2015-02-12 12:20:00,111.72,111.88,111.62,111.73,114800.0,87.3276,87.4526,87.2494,87.3354,114800.0
2015-02-12 12:30:00,111.72,111.82,111.66,111.73,109400.0,87.3276,87.4057,87.2807,87.3354,109400.0
2015-02-12 12:40:00,111.71,111.8,111.62,111.63,61200.0,87.3197,87.3901,87.2494,87.2572,61200.0
2015-02-12 12:50:00,111.62,111.74,111.61,111.74,78700.0,87.2494,87.3432,87.2416,87.3432,78700.0
2015-02-12 13:00:00,111.73,111.81,111.63,111.75,46100.0,87.3354,87.3979,87.2572,87.351,46100.0
2015-02-12 13:10:00,111.74,111.95,111.72,111.86,75000.0,87.3432,87.5073,87.3276,87.437,75000.0
2015-02-12 13:20:00,111.86,111.89,111.59,111.59,61300.0,87.437,87.4604,87.2259,87.2259,61300.0
2015-02-12 13:30:00,111.57,111.71,111.56,111.65,71700.0,87.2103,87.3197,87.2025,87.2728,71700.0
2015-02-12 13:40:00,111.64,111.74,111.57,111.69,105500.0,87.265,87.3432,87.2103,87.3041,105500.0
2015-02-12 13:50:00,111.69,111.8,111.68,111.72,68500.0,87.3041,87.3901,87.2963,87.3276,68500.0
2015-02-12 14:00:00,111.71,111.93,111.69,111.89,86300.0,87.3197,87.4917,87.3041,87.4604,86300.0
2015-02-12 14:10:00,111.87,111.89,111.69,111.75,75000.0,87.4448,87.4604,87.3041,87.351,75000.0
2015-02-12 14:20:00,111.76,111.88,111.68,111.71,61100.0,87.3588,87.4526,87.2963,87.3197,61100.0
2015-02-12 14:30:00,111.71,111.86,111.68,111.84,88100.0,87.3197,87.437,87.2963,87.4214,88100.0
2015-02-12 14:40:00,111.84,111.93,111.76,111.84,64800.0,87.4214,87.4917,87.3588,87.4214,64800.0
2015-02-12 14:50:00,111.85,111.92,111.8,111.85,64900.0,87.4292,87.4839,87.3901,87.4292,64900.0
2015-02-12 15:00:00,111.84,111.9,111.79,111.82,74700.0,87.4214,87.4683,87.3823,87.4057,74700.0
2015-02-12 15:10:00,111.82,111.88,111.73,111.88,77700.0,87.4057,87.4526,87.3354,87.4526,77700.0
2015-02-12 15:20:00,111.89,112.0,111.87,111.98,124400.0,87.4604,87.5464,87.4448,87.5308,124400.0
2015-02-12 15:30:00,111.97,112.0,111.87,111.95,128900.0,87.523,87.5464,87.4448,87.5073,128900.0
2015-02-12 15:40:00,111.96,112.18,111.95,112.17,217800.0,87.5152,87.6871,87.5073,87.6793,217800.0
2015-02-12 15:50:00,112.17,112.2,112.04,112.16,320600.0,87.6793,87.7028,87.5777,87.6715,320600.0
2015-02-13 09:30:00,112.01,112.09,111.75,111.96,146500.0,87.5542,87.6168,87.351,87.5152,146500.0
2015-02-13 09:40:00,111.95,112.39,111.93,112.12,135900.0,87.5073,87.8513,87.4917,87.6402,135900.0
2015-02-13 09:50:00,112.14,112.38,112.08,112.11,156800.0,87.6559,87.8435,87.609,87.6324,156800.0
2015-02-13 10:00:00,112.07,112.34,111.78,111.87,167600.0,87.6011,87.8122,87.3745,87.4448,167600.0
2015-02-13 10:10:00,111.87,111.96,111.64,111.86,187400.0,87.4448,87.5152,87.265,87.437,187400.0
2015-02-13 10:20:00,111.84,112.14,111.77,111.94,136900.0,87.4214,87.6559,87.3666,87.4995,136900.0
2015-02-13 10:30:00,111.93,111.95,111.71,111.95,102000.0,87.4917,87.5073,87.3197,87.5073,102000.0
2015-02-13 10:40:00,111.94,112.01,111.83,112.01,126100.0,87.4995,87.5542,87.4135,87.5542,126100.0
2015-02-13 10:50:00,112.01,112.08,111.94,111.97,77800.0,87.5542,87.609,87.4995,87.523,77800.0
2015-02-13 11:00:00,111.98,112.06,111.91,111.95,90100.0,87.5308,87.5933,87.4761,87.5073,90100.0
2015-02-13 11:10:00,111.96,111.98,111.79,111.95,116100.0,87.5152,87.5308,87.3823,87.5073,116100.0
2015-02-13 11:20:00,111.95,112.0,111.78,111.83,119800.0,87.5073,87.5464,87.3745,87.4135,119800.0
2015-02-13 11:30:00,111.83,111.86,111.6,111.61,60300.0,87.4135,87.437,87.2338,87.2416,60300.0
2015-02-13 11:40:00,111.6,111.74,111.6,111.66,93100.0,87.2338,87.3432,87.2338,87.2807,93100.0
2015-02-13 11:50:00,111.66,111.7,111.59,111.64,67000.0,87.2807,87.3119,87.2259,87.265,67000.0
2015-02-13 12:00:00,111.63,111.81,111.62,111.78,53700.0,87.2572,87.3979,87.2494,87.3745,53700.0
2015-02-13 12:10:00,111.78,111.79,111.57,111.66,51300.0,87.3745,87.3823,87.2103,87.2807,51300.0
2015-02-13 12:20:00,111.67,111.7,111.51,111.52,67500.0,87.2885,87.3119,87.1634,87.1712,67500.0
2015-02-13 12:30:00,111.51,111.76,111.48,111.73,66800.0,87.1634,87.3588,87.14,87.3354,66800.0
2015-02-13 12:40:00,111.73,111.75,111.64,111.64,75300.0,87.3354,87.351,87.265,87.265,75300.0
2015-02-13 12:50:00,111.64,111.86,111.64,111.78,60000.0,87.265,87.437,87.265,87.3745,60000.0
2015-02-13 13:00:00,111.79,111.96,111.73,111.81,58400.0,87.3823,87.5152,87.3354,87.3979,58400.0
2015-02-13 13:10:00,111.8,111.89,111.76,111.85,39100.0,87.3901,87.4604,87.3588,87.4292,39100.0
2015-02-13 13:20:00,111.84,111.85,111.55,111.58,85200.0,87.4214,87.4292,87.1947,87.2181,85200.0
2015-02-13 13:30:00,111.58,111.58,111.33,111.45,90300.0,87.2181,87.2181,87.0227,87.1165,90300.0
2015-02-13 13:40:00,111.45,111.52,111.3,111.33,59900.0,87.1165,87.1712,86.9993,87.0227,59900.0
2015-02-13 13:50:00,111.34,111.56,111.34,111.5,57700.0,87.0305,87.2025,87.0305,87.1556,57700.0
2015-02-13 14:00:00,111.48,111.54,111.4,111.45,37700.0,87.14,87.1869,87.0774,87.1165,37700.0
2015-02-13 14:10:00,111.46,111.63,111.45,111.63,54000.0,87.1243,87.2572,87.1165,87.2572,54000.0
2015-02-13 14:20:00,111.64,111.88,111.64,111.85,86600.0,87.265,87.4526,87.265,87.4292,86600.0
2015-02-13 14:30:00,111.84,111.87,111.62,111.62,52600.0,87.4214,87.4448,87.2494,87.2494,52600.0
2015-02-13 14:40:00,111.61,111.76,111.59,111.61,58700.0,87.2416,87.3588,87.2259,87.2416,58700.0
2015-02-13 14:50:00,111.6,111.62,111.55,111.56,47500.0,87.2338,87.2494,87.1947,87.2025,47500.0
2015-02-13 15:00:00,111.56,111.74,111.53,111.68,204900.0,87.2025,87.3432,87.179,87.2963,204900.0
2015-02-13 15:10:00,111.69,111.84,111.69,111.8,185400.0,87.3041,87.4214,87.3041,87.3901,185400.0
2015-02-13 15:20:00,111.79,111.83,111.74,111.75,194700.0,87.3823,87.4135,87.3432,87.351,194700.0
2015-02-13 15:30:00,111.75,111.84,111.73,111.8,195700.0,87.351,87.4214,87.3354,87.3901,195700.0
2015-02-13 15:40:00,111.8,111.8,111.73,111.78,228800.0,87.3901,87.3901,87.3354,87.3745,228800.0
2015-02-13 15:50:00,111.79,111.9,111.78,111.88,352800.0,87.3823,87.4683,87.3745,87.4526,352800.0
2015-02-17 09:30:00,111.69,111.75,110.9,110.95,364600.0,87.3041,87.351,86.6866,86.7257,364600.0
2015-02-17 09:40:00,110.95,111.05,110.62,110.65,232100.0,86.7257,86.8038,86.4677,86.4912,232100.0
2015-02-17 09:50:00,110.68,111.03,110.64,111.0,94500.0,86.5146,86.7882,86.4834,86.7648,94500.0
2015-02-17 10:00:00,110.99,111.03,110.91,110.99,148200.0,86.7569,86.7882,86.6944,86.7569,148200.0
2015-02-17 10:10:00,110.99,111.05,110.85,111.01,123800.0,86.7569,86.8038,86.6475,86.7726,123800.0
2015-02-17 10:20:00,111.01,111.06,110.78,110.93,107900.0,86.7726,86.8117,86.5928,86.71,107900.0
2015-02-17 10:30:00,110.92,110.97,110.76,110.79,97200.0,86.7022,86.7413,86.5772,86.6006,97200.0
2015-02-17 10:40:00,110.78,111.09,110.78,110.86,77400.0,86.5928,86.8351,86.5928,86.6553,77400.0
2015-02-17 10:50:00,110.84,110.89,110.67,110.72,53500.0,86.6397,86.6788,86.5068,86.5459,53500.0
2015-02-17 11:00:00,110.7,110.91,110.68,110.91,97400.0,86.5303,86.6944,86.5146,86.6944,97400.0
2015-02-17 11:10:00,110.88,111.21,110.87,111.17,62900.0,86.671,86.9289,86.6631,86.8976,62900.0
2015-02-17 11:20:00,111.2,111.61,111.19,111.42,134100.0,86.9211,87.2416,86.9133,87.0931,134100.0
2015-02-17 11:30:00,111.41,111.68,111.38,111.64,79600.0,87.0852,87.2963,87.0618,87.265,79600.0
2015-02-17 11:40:00,111.67,111.71,111.52,111.69,80000.0,87.2885,87.3197,87.1712,87.3041,80000.0
2015-02-17 11:50:00,111.71,111.74,111.63,111.73,36400.0,87.3197,87.3432,87.2572,87.3354,36400.0
2015-02-17 12:00:00,111.73,111.88,111.69,111.79,53800.0,87.3354,87.4526,87.3041,87.3823,53800.0
2015-02-17 12:10:00,111.81,111.82,111.68,111.75,32300.0,87.3979,87.4057,87.2963,87.351,32300.0
2015-02-17 12:20:00,111.76,111.86,111.74,111.86,60900.0,87.3588,87.437,87.3432,87.437,60900.0
2015-02-17 12:30:00,111.85,111.98,111.85,111.95,67500.0,87.4292,87.5308,87.4292,87.5073,67500.0
2015-02-17 12:40:00,111.94,112.16,111.9,112.1,76900.0,87.4995,87.6715,87.4683,87.6246,76900.0
2015-02-17 12:50:00,112.1,112.17,112.07,112.15,48500.0,87.6246,87.6793,87.6011,87.6637,48500.0
2015-02-17 13:00:00,112.15,112.2,112.09,112.11,100400.0,87.6637,87.7028,87.6168,87.6324,100400.0
2015-02-17 13:10:00,112.11,112.23,112.01,112.13,243500.0,87.6324,87.7262,87.5542,87.648,243500.0
2015-02-17 13:20:00,112.13,112.16,112.04,112.06,107000.0,87.648,87.6715,87.5777,87.5933,107000.0
2015-02-17 13:30:00,112.06,112.08,111.92,111.98,54000.0,87.5933,87.609,87.4839,87.5308,54000.0
2015-02-17 13:40:00,111.98,111.99,111.89,111.96,58300.0,87.5308,87.5386,87.4604,87.5152,58300.0
2015-02-17 13:50:00,111.97,111.97,111.78,111.86,94300.0,87.523,87.523,87.3745,87.437,94300.0
2015-02-17 14:00:00,111.87,112.0,111.86,111.92,34000.0,87.4448,87.5464,87.437,87.4839,34000.0
2015-02-17 14:10:00,111.93,111.95,111.79,111.84,41200.0,87.4917,87.5073,87.3823,87.4214,41200.0
2015-02-17 14:20:00,111.83,111.84,111.64,111.7,75900.0,87.4135,87.4214,87.265,87.3119,75900.0
2015-02-17 14:30:00,111.69,111.83,111.69,111.76,61200.0,87.3041,87.4135,87.3041,87.3588,61200.0
2015-02-17 14:40:00,111.75,111.92,111.71,111.89,98500.0,87.351,87.4839,87.3197,87.4604,98500.0
2015-02-17 14:50:00,111.89,111.9,111.72,111.78,80700.0,87.4604,87.4683,87.3276,87.3745,80700.0
2015-02-17 15:00:00,111.78,111.97,111.77,111.94,46800.0,87.3745,87.523,87.3666,87.4995,46800.0
2015-02-17 15:10:00,111.96,112.0,111.88,111.93,62100.0,87.5152,87.5464,87.4526,87.4917,62100.0
2015-02-17 15:20:00,111.92,111.96,111.87,111.93,61800.0,87.4839,87.5152,87.4448,87.4917,61800.0
2015-02-17 15:30:00,111.93,111.94,111.84,111.9,96900.0,87.4917,87.4995,87.4214,87.4683,96900.0
2015-02-17 15:40:00,111.9,111.94,111.73,111.83,126000.0,87.4683,87.4995,87.3354,87.4135,126000.0
2015-02-17 15:50:00,111.83,111.97,111.74,111.97,229300.0,87.4135,87.523,87.3432,87.523,229300.0
2015-02-18 09:30:00,111.6,111.69,111.33,111.67,210400.0,87.2338,87.3041,87.0227,87.2885,210400.0
2015-02-18 09:40:00,111.68,111.86,111.57,111.85,78700.0,87.2963,87.437,87.2103,87.4292,78700.0
2015-02-18 09:50:00,111.86,111.96,111.81,111.92,115200.0,87.437,87.5152,87.3979,87.4839,115200.0
2015-02-18 10:00:00,111.91,111.91,111.61,111.74,94200.0,87.4761,87.4761,87.2416,87.3432,94200.0
2015-02-18 10:10:00,111.73,111.74,111.56,111.6,90500.0,87.3354,87.3432,87.2025,87.2338,90500.0
2015-02-18 10:20:00,111.61,111.68,111.51,111.6,77500.0,87.2416,87.2963,87.1634,87.2338,77500.0
2015-02-18 10:30:00,111.59,111.68,111.57,111.64,57900.0,87.2259,87.2963,87.2103,87.265,57900.0
2015-02-18 10:40:00,111.65,111.72,111.48,111.63,108700.0,87.2728,87.3276,87.14,87.2572,108700.0
2015-02-18 10:50:00,111.64,111.64,111.37,111.4,153300.0,87.265,87.265,87.054,87.0774,153300.0
2015-02-18 11:00:00,111.39,111.41,111.17,111.29,149200.0,87.0696,87.0852,86.8976,86.9914,149200.0
2015-02-18 11:10:00,111.29,111.31,111.11,111.14,89600.0,86.9914,87.0071,86.8507,86.8742,89600.0
2015-02-18 11:20:00,111.13,111.15,111.0,111.15,71800.0,86.8664,86.882,86.7648,86.882,71800.0
2015-02-18 11:30:00,111.18,111.44,111.16,111.44,38300.0,86.9055,87.1087,86.8898,87.1087,38300.0
2015-02-18 11:40:00,111.41,111.49,111.36,111.49,48400.0,87.0852,87.1478,87.0462,87.1478,48400.0
2015-02-18 11:50:00,111.5,111.51,111.39,111.42,39400.0,87.1556,87.1634,87.0696,87.0931,39400.0
2015-02-18 12:00:00,111.43,111.52,111.29,111.3,28400.0,87.1009,87.1712,86.9914,86.9993,28400.0
2015-02-18 12:10:00,111.3,111.33,111.2,111.29,39500.0,86.9993,87.0227,86.9211,86.9914,39500.0
2015-02-18 12:20:00,111.29,111.29,111.15,111.27,60800.0,86.9914,86.9914,86.882,86.9758,60800.0
2015-02-18 12:30:00,111.25,111.3,111.18,111.24,48500.0,86.9602,86.9993,86.9055,86.9524,48500.0
2015-02-18 12:40:00,111.22,111.26,111.16,111.22,65800.0,86.9367,86.968,86.8898,86.9367,65800.0
2015-02-18 12:50:00,111.21,111.24,111.1,111.14,37000.0,86.9289,86.9524,86.8429,86.8742,37000.0
2015-02-18 13:00:00,111.15,111.39,111.13,111.39,79500.0,86.882,87.0696,86.8664,87.0696,79500.0
2015-02-18 13:10:00,111.38,111.52,111.38,111.44,42100.0,87.0618,87.1712,87.0618,87.1087,42100.0
2015-02-18 13:20:00,111.44,111.45,111.33,111.42,41700.0,87.1087,87.1165,87.0227,87.0931,41700.0
2015-02-18 13:30:00,111.44,111.56,111.43,111.55,33200.0,87.1087,87.2025,87.1009,87.1947,33200.0
2015-02-18 13:40:00,111.54,111.55,111.44,111.5,43600.0,87.1869,87.1947,87.1087,87.1556,43600.0
2015-02-18 13:50:00,111.52,111.63,111.48,111.5,43500.0,87.1712,87.2572,87.14,87.1556,43500.0
2015-02-18 14:00:00,111.52,111.9,111.51,111.83,102600.0,87.1712,87.4683,87.1634,87.4135,102600.0
2015-02-18 14:10:00,111.83,111.95,111.79,111.82,57000.0,87.4135,87.5073,87.3823,87.4057,57000.0
2015-02-18 14:20:00,111.83,111.85,111.62,111.68,68200.0,87.4135,87.4292,87.2494,87.2963,68200.0
2015-02-18 14:30:00,111.69,111.83,111.67,111.81,55900.0,87.3041,87.4135,87.2885,87.3979,55900.0
2015-02-18 14:40:00,111.81,111.97,111.79,111.91,66400.0,87.3979,87.523,87.3823,87.4761,66400.0
2015-02-18 14:50:00,111.9,111.97,111.87,111.93,47600.0,87.4683,87.523,87.4448,87.4917,47600.0
2015-02-18 15:00:00,111.96,112.17,111.95,112.15,45300.0,87.5152,87.6793,87.5073,87.6637,45300.0
2015-02-18 15:10:00,112.15,112.15,112.02,112.12,58900.0,87.6637,87.6637,87.5621,87.6402,58900.0
2015-02-18 15:20:00,112.12,112.12,111.98,111.98,65800.0,87.6402,87.6402,87.5308,87.5308,65800.0
2015-02-18 15:30:00,111.99,112.05,111.92,112.0,95700.0,87.5386,87.5855,87.4839,87.5464,95700.0
2015-02-18 15:40:00,112.01,112.05,111.94,111.98,123700.0,87.5542,87.5855,87.4995,87.5308,123700.0
2015-02-18 15:50:00,111.98,112.03,111.92,112.02,240100.0,87.5308,87.5699,87.4839,87.5621,240100.0
2015-02-19 09:30:00,112.01,112.38,111.97,112.19,113600.0,87.5542,87.8435,87.523,87.6949,113600.0
2015-02-19 09:40:00,112.19,112.31,112.01,112.12,110200.0,87.6949,87.7887,87.5542,87.6402,110200.0
2015-02-19 09:50:00,112.14,112.27,112.1,112.17,46200.0,87.6559,87.7575,87.6246,87.6793,46200.0
2015-02-19 10:00:00,112.14,112.45,112.05,112.35,111400.0,87.6559,87.8982,87.5855,87.82,111400.0
2015-02-19 10:10:00,112.35,112.4,112.06,112.06,58700.0,87.82,87.8591,87.5933,87.5933,58700.0
2015-02-19 10:20:00,112.09,112.18,112.04,112.18,61700.0,87.6168,87.6871,87.5777,87.6871,61700.0
2015-02-19 10:30:00,112.18,112.23,112.12,112.17,63500.0,87.6871,87.7262,87.6402,87.6793,63500.0
2015-02-19 10:40:00,112.17,112.34,112.16,112.26,69900.0,87.6793,87.8122,87.6715,87.7497,69900.0
2015-02-19 10:50:00,112.25,112.25,112.16,112.23,44200.0,87.7418,87.7418,87.6715,87.7262,44200.0
2015-02-19 11:00:00,112.24,112.25,112.12,112.14,160200.0,87.734,87.7418,87.6402,87.6559,160200.0
2015-02-19 11:10:00,112.14,112.22,112.12,112.18,175700.0,87.6559,87.7184,87.6402,87.6871,175700.0
2015-02-19 11:20:00,112.18,112.21,112.03,112.04,83900.0,87.6871,87.7106,87.5699,87.5777,83900.0
2015-02-19 11:30:00,112.04,112.05,111.93,111.93,62700.0,87.5777,87.5855,87.4917,87.4917,62700.0
2015-02-19 11:40:00,111.96,111.96,111.71,111.71,71300.0,87.5152,87.5152,87.3197,87.3197,71300.0
2015-02-19 11:50:00,111.71,111.73,111.63,111.64,99200.0,87.3197,87.3354,87.2572,87.265,99200.0
2015-02-19 12:00:00,111.62,111.72,111.61,111.67,68300.0,87.2494,87.3276,87.2416,87.2885,68300.0
2015-02-19 12:10:00,111.67,111.7,111.57,111.61,46400.0,87.2885,87.3119,87.2103,87.2416,46400.0
2015-02-19 12:20:00,111.61,111.62,111.4,111.42,96400.0,87.2416,87.2494,87.0774,87.0931,96400.0
2015-02-19 12:30:00,111.43,111.5,111.25,111.29,112600.0,87.1009,87.1556,86.9602,86.9914,112600.0
2015-02-19 12:40:00,111.29,111.39,111.21,111.27,108700.0,86.9914,87.0696,86.9289,86.9758,108700.0
2015-02-19 12:50:00,111.27,111.3,111.05,111.2,127600.0,86.9758,86.9993,86.8038,86.9211,127600.0
2015-02-19 13:00:00,111.2,111.21,111.1,111.14,72000.0,86.9211,86.9289,86.8429,86.8742,72000.0
2015-02-19 13:10:00,111.16,111.27,111.1,111.22,55700.0,86.8898,86.9758,86.8429,86.9367,55700.0
2015-02-19 13:20:00,111.22,111.34,111.2,111.3,44700.0,86.9367,87.0305,86.9211,86.9993,44700.0
2015-02-19 13:30:00,111.3,111.45,111.29,111.39,52900.0,86.9993,87.1165,86.9914,87.0696,52900.0
2015-02-19 13:40:00,111.39,111.4,111.05,111.06,69900.0,87.0696,87.0774,86.8038,86.8117,69900.0
2015-02-19 13:50:00,111.06,111.16,111.03,111.07,94500.0,86.8117,86.8898,86.7882,86.8195,94500.0
2015-02-19 14:00:00,111.07,111.12,110.95,111.02,233800.0,86.8195,86.8586,86.7257,86.7804,233800.0
2015-02-19 14:10:00,111.01,111.03,110.89,110.91,143300.0,86.7726,86.7882,86.6788,86.6944,143300.0
2015-02-19 14:20:00,110.91,110.92,110.84,110.85,82600.0,86.6944,86.7022,86.6397,86.6475,82600.0
2015-02-19 14:30:00,110.85,110.88,110.66,110.67,349800.0,86.6475,86.671,86.499,86.5068,349800.0
2015-02-19 14:40:00,110.67,110.83,110.63,110.82,303300.0,86.5068,86.6319,86.4755,86.6241,303300.0
2015-02-19 14:50:00,110.83,111.0,110.82,110.93,147400.0,86.6319,86.7648,86.6241,86.71,147400.0
2015-02-19 15:00:00,110.93,111.1,110.93,110.98,237800.0,86.71,86.8429,86.71,86.7491,237800.0
2015-02-19 15:10:00,110.98,111.03,110.94,110.95,88600.0,86.7491,86.7882,86.7179,86.7257,88600.0
2015-02-19 15:20:00,110.95,110.96,110.83,110.86,213100.0,86.7257,86.7335,86.6319,86.6553,213100.0
2015-02-19 15:30:00,110.86,111.01,110.8,111.0,212200.0,86.6553,86.7726,86.6084,86.7648,212200.0
2015-02-19 15:40:00,111.0,111.01,110.84,110.9,180600.0,86.7648,86.7726,86.6397,86.6866,180600.0
2015-02-19 15:50:00,110.89,110.91,110.78,110.91,504800.0,86.6788,86.6944,86.5928,86.6944,504800.0
2015-02-20 09:30:00,110.81,110.95,110.5,110.55,389900.0,86.6162,86.7257,86.3739,86.413,389900.0
2015-02-20 09:40:00,110.48,110.72,110.05,110.69,136500.0,86.3583,86.5459,86.0222,86.5224,136500.0
2015-02-20 09:50:00,110.71,110.72,110.31,110.43,123100.0,86.5381,86.5459,86.2254,86.3192,123100.0
2015-02-20 10:00:00,110.44,110.68,110.37,110.66,301000.0,86.327,86.5146,86.2723,86.499,301000.0
2015-02-20 10:10:00,110.67,110.75,110.57,110.74,160300.0,86.5068,86.5693,86.4286,86.5615,160300.0
2015-02-20 10:20:00,110.75,110.83,110.68,110.68,70100.0,86.5693,86.6319,86.5146,86.5146,70100.0
2015-02-20 10:30:00,110.68,110.89,110.61,110.89,83900.0,86.5146,86.6788,86.4599,86.6788,83900.0
2015-02-20 10:40:00,110.91,111.04,110.75,110.84,112400.0,86.6944,86.796,86.5693,86.6397,112400.0
2015-02-20 10:50:00,110.83,110.96,110.82,110.88,66200.0,86.6319,86.7335,86.6241,86.671,66200.0
2015-02-20 11:00:00,110.9,110.99,110.81,110.84,78100.0,86.6866,86.7569,86.6162,86.6397,78100.0
2015-02-20 11:10:00,110.84,110.84,110.73,110.77,47300.0,86.6397,86.6397,86.5537,86.585,47300.0
2015-02-20 11:20:00,110.77,110.89,110.63,110.64,105100.0,86.585,86.6788,86.4755,86.4834,105100.0
2015-02-20 11:30:00,110.64,110.75,110.55,110.67,105200.0,86.4834,86.5693,86.413,86.5068,105200.0
2015-02-20 11:40:00,110.68,110.8,110.63,110.77,69000.0,86.5146,86.6084,86.4755,86.585,69000.0
2015-02-20 11:50:00,110.77,110.83,110.66,110.83,54900.0,86.585,86.6319,86.499,86.6319,54900.0
2015-02-20 12:00:00,110.82,110.88,110.59,110.6,80700.0,86.6241,86.671,86.4443,86.4521,80700.0
2015-02-20 12:10:00,110.63,110.84,110.62,110.84,47100.0,86.4755,86.6397,86.4677,86.6397,47100.0
2015-02-20 12:20:00,110.83,110.84,110.68,110.71,48100.0,86.6319,86.6397,86.5146,86.5381,48100.0
2015-02-20 12:30:00,110.71,110.96,110.67,110.74,227700.0,86.5381,86.7335,86.5068,86.5615,227700.0
2015-02-20 12:40:00,110.73,110.94,110.73,110.77,108300.0,86.5537,86.7179,86.5537,86.585,108300.0
2015-02-20 12:50:00,110.77,110.87,110.73,110.78,161800.0,86.585,86.6631,86.5537,86.5928,161800.0
2015-02-20 13:00:00,110.77,110.84,110.72,110.82,180300.0,86.585,86.6397,86.5459,86.6241,180300.0
2015-02-20 13:10:00,110.81,110.95,110.78,110.94,169600.0,86.6162,86.7257,86.5928,86.7179,169600.0
2015-02-20 13:20:00,110.92,111.26,110.91,111.21,65000.0,86.7022,86.968,86.6944,86.9289,65000.0
2015-02-20 13:30:00,111.21,111.27,111.04,111.17,107700.0,86.9289,86.9758,86.796,86.8976,107700.0
2015-02-20 13:40:00,111.14,111.25,111.12,111.19,68500.0,86.8742,86.9602,86.8586,86.9133,68500.0
2015-02-20 13:50:00,111.2,111.31,111.08,111.27,271000.0,86.9211,87.0071,86.8273,86.9758,271000.0
2015-02-20 14:00:00,111.29,111.56,111.27,111.56,120900.0,86.9914,87.2025,86.9758,87.2025,120900.0
2015-02-20 14:10:00,111.55,111.64,111.31,111.36,108300.0,87.1947,87.265,87.0071,87.0462,108300.0
2015-02-20 14:20:00,111.37,111.45,111.36,111.4,65800.0,87.054,87.1165,87.0462,87.0774,65800.0
2015-02-20 14:30:00,111.4,111.68,111.4,111.65,78400.0,87.0774,87.2963,87.0774,87.2728,78400.0
2015-02-20 14:40:00,111.66,111.66,111.55,111.61,50900.0,87.2807,87.2807,87.1947,87.2416,50900.0
2015-02-20 14:50:00,111.62,111.76,111.61,111.74,79800.0,87.2494,87.3588,87.2416,87.3432,79800.0
2015-02-20 15:00:00,111.75,112.0,111.75,111.98,108800.0,87.351,87.5464,87.351,87.5308,108800.0
2015-02-20 15:10:00,111.98,112.02,111.85,111.92,1374800.0,87.5308,87.5621,87.4292,87.4839,1374800.0
2015-02-20 15:20:00,111.92,112.1,111.91,112.07,132000.0,87.4839,87.6246,87.4761,87.6011,132000.0
2015-02-20 15:30:00,112.06,112.22,111.97,112.15,160200.0,87.5933,87.7184,87.523,87.6637,160200.0
2015-02-20 15:40:00,112.16,112.2,112.03,112.07,184700.0,87.6715,87.7028,87.5699,87.6011,184700.0
2015-02-20 15:50:00,112.07,112.25,112.03,112.23,344700.0,87.6011,87.7418,87.5699,87.7262,344700.0
2015-02-23 09:30:00,112.99,113.16,112.52,112.97,191600.0,88.3203,88.4532,87.9529,88.3046,191600.0
2015-02-23 09:40:00,113.01,113.01,112.64,112.64,90200.0,88.3359,88.3359,88.0467,88.0467,90200.0
2015-02-23 09:50:00,112.64,112.9,112.57,112.79,76500.0,88.0467,88.2499,87.992,88.1639,76500.0
2015-02-23 10:00:00,112.77,112.82,112.56,112.73,114600.0,88.1483,88.1874,87.9842,88.117,114600.0
2015-02-23 10:10:00,112.73,112.77,112.55,112.67,96600.0,88.117,88.1483,87.9763,88.0701,96600.0
2015-02-23 10:20:00,112.68,112.71,112.55,112.58,159200.0,88.078,88.1014,87.9763,87.9998,159200.0
2015-02-23 10:30:00,112.58,112.6,112.39,112.39,155400.0,87.9998,88.0154,87.8513,87.8513,155400.0
2015-02-23 10:40:00,112.39,112.49,112.25,112.27,133600.0,87.8513,87.9294,87.7418,87.7575,133600.0
2015-02-23 10:50:00,112.28,112.3,112.07,112.08,120200.0,87.7653,87.7809,87.6011,87.609,120200.0
2015-02-23 11:00:00,112.09,112.2,112.05,112.07,146700.0,87.6168,87.7028,87.5855,87.6011,146700.0
2015-02-23 11:10:00,112.07,112.32,112.03,112.27,109100.0,87.6011,87.7966,87.5699,87.7575,109100.0
2015-02-23 11:20:00,112.28,112.33,112.09,112.11,108100.0,87.7653,87.8044,87.6168,87.6324,108100.0
2015-02-23 11:30:00,112.11,112.32,112.11,112.3,77400.0,87.6324,87.7966,87.6324,87.7809,77400.0
2015-02-23 11:40:00,112.3,112.32,112.28,112.3,113500.0,87.7809,87.7966,87.7653,87.7809,113500.0
2015-02-23 11:50:00,112.3,112.32,112.18,112.28,84500.0,87.7809,87.7966,87.6871,87.7653,84500.0
2015-02-23 12:00:00,112.28,112.31,112.25,112.26,109900.0,87.7653,87.7887,87.7418,87.7497,109900.0
2015-02-23 12:10:00,112.27,112.31,112.1,112.13,63100.0,87.7575,87.7887,87.6246,87.648,63100.0
2015-02-23 12:20:00,112.15,112.15,112.02,112.06,42800.0,87.6637,87.6637,87.5621,87.5933,42800.0
2015-02-23 12:30:00,112.08,112.31,112.08,112.24,61300.0,87.609,87.7887,87.609,87.734,61300.0
2015-02-23 12:40:00,112.24,112.32,112.1,112.22,74100.0,87.734,87.7966,87.6246,87.7184,74100.0
2015-02-23 12:50:00,112.22,112.26,112.14,112.16,52900.0,87.7184,87.7497,87.6559,87.6715,52900.0
2015-02-23 13:00:00,112.17,112.17,111.8,111.86,127900.0,87.6793,87.6793,87.3901,87.437,127900.0
2015-02-23 13:10:00,111.86,112.21,111.83,112.12,81500.0,87.437,87.7106,87.4135,87.6402,81500.0
2015-02-23 13:20:00,112.12,112.23,112.09,112.16,63800.0,87.6402,87.7262,87.6168,87.6715,63800.0
2015-02-23 13:30:00,112.15,112.23,112.06,112.17,166100.0,87.6637,87.7262,87.5933,87.6793,166100.0
2015-02-23 13:40:00,112.16,112.31,112.11,112.3,116700.0,87.6715,87.7887,87.6324,87.7809,116700.0
2015-02-23 13:50:00,112.29,112.39,112.1,112.11,140800.0,87.7731,87.8513,87.6246,87.6324,140800.0
2015-02-23 14:00:00,112.12,112.34,112.11,112.29,67200.0,87.6402,87.8122,87.6324,87.7731,67200.0
2015-02-23 14:10:00,112.3,112.34,112.04,112.23,74700.0,87.7809,87.8122,87.5777,87.7262,74700.0
2015-02-23 14:20:00,112.23,112.31,112.08,112.14,66100.0,87.7262,87.7887,87.609,87.6559,66100.0
2015-02-23 14:30:00,112.14,112.26,112.13,112.17,95600.0,87.6559,87.7497,87.648,87.6793,95600.0
2015-02-23 14:40:00,112.16,112.26,112.11,112.16,68900.0,87.6715,87.7497,87.6324,87.6715,68900.0
2015-02-23 14:50:00,112.16,112.23,112.1,112.16,36800.0,87.6715,87.7262,87.6246,87.6715,36800.0
2015-02-23 15:00:00,112.17,112.22,111.96,111.97,89100.0,87.6793,87.7184,87.5152,87.523,89100.0
2015-02-23 15:10:00,111.96,112.12,111.9,112.11,113400.0,87.5152,87.6402,87.4683,87.6324,113400.0
2015-02-23 15:20:00,112.12,112.16,112.09,112.1,174000.0,87.6402,87.6715,87.6168,87.6246,174000.0
2015-02-23 15:30:00,112.1,112.14,112.07,112.11,321700.0,87.6246,87.6559,87.6011,87.6324,321700.0
2015-02-23 15:40:00,112.11,112.13,112.07,112.11,226600.0,87.6324,87.648,87.6011,87.6324,226600.0
2015-02-23 15:50:00,112.11,112.21,112.06,112.21,433000.0,87.6324,87.7106,87.5933,87.7106,433000.0
2015-02-24 09:30:00,117.5,117.92,116.7,116.76,1503600.0,91.8456,92.1739,91.2202,91.2671,1503600.0
2015-02-24 09:40:00,116.76,116.76,115.62,116.02,1027200.0,91.2671,91.2671,90.376,90.6887,1027200.0
2015-02-24 09:50:00,116.01,116.79,116.0,116.24,657300.0,90.6809,91.2906,90.6731,90.8607,657300.0
2015-02-24 10:00:00,116.24,116.33,115.4,115.9,670500.0,90.8607,90.931,90.2041,90.5949,670500.0
2015-02-24 10:10:00,115.89,116.01,115.2,115.29,492700.0,90.5871,90.6809,90.0477,90.1181,492700.0
2015-02-24 10:20:00,115.32,115.79,115.13,115.78,430600.0,90.1415,90.5089,89.993,90.5011,430600.0
2015-02-24 10:30:00,115.77,116.07,115.59,115.91,319300.0,90.4933,90.7278,90.3526,90.6027,319300.0
2015-02-24 10:40:00,115.91,116.06,115.81,116.06,165700.0,90.6027,90.72,90.5246,90.72,165700.0
2015-02-24 10:50:00,116.06,116.27,115.96,116.17,282000.0,90.72,90.8841,90.6418,90.806,282000.0
2015-02-24 11:00:00,116.18,116.27,115.84,115.87,161800.0,90.8138,90.8841,90.548,90.5715,161800.0
2015-02-24 11:10:00,115.84,115.87,115.52,115.78,287600.0,90.548,90.5715,90.2979,90.5011,287600.0
2015-02-24 11:20:00,115.8,115.83,115.61,115.77,125700.0,90.5167,90.5402,90.3682,90.4933,125700.0
2015-02-24 11:30:00,115.75,115.97,115.67,115.68,131900.0,90.4777,90.6496,90.4151,90.4229,131900.0
2015-02-24 11:40:00,115.67,115.73,115.45,115.7,143300.0,90.4151,90.462,90.2432,90.4386,143300.0
2015-02-24 11:50:00,115.7,115.88,115.66,115.76,115800.0,90.4386,90.5793,90.4073,90.4855,115800.0
2015-02-24 12:00:00,115.76,115.8,115.59,115.77,118500.0,90.4855,90.5167,90.3526,90.4933,118500.0
2015-02-24 12:10:00,115.77,115.91,115.57,115.62,104000.0,90.4933,90.6027,90.337,90.376,104000.0
2015-02-24 12:20:00,115.63,115.96,115.59,115.96,180900.0,90.3839,90.6418,90.3526,90.6418,180900.0
2015-02-24 12:30:00,115.94,116.05,115.76,115.86,125700.0,90.6262,90.7122,90.4855,90.5636,125700.0
2015-02-24 12:40:00,115.86,116.08,115.83,116.02,172800.0,90.5636,90.7356,90.5402,90.6887,172800.0
2015-02-24 12:50:00,116.02,116.23,115.87,116.21,133300.0,90.6887,90.8529,90.5715,90.8372,133300.0
2015-02-24 13:00:00,116.21,116.22,116.01,116.13,119600.0,90.8372,90.845,90.6809,90.7747,119600.0
2015-02-24 13:10:00,116.13,116.24,116.12,116.17,106900.0,90.7747,90.8607,90.7669,90.806,106900.0
2015-02-24 13:20:00,116.17,116.47,116.15,116.43,286400.0,90.806,91.0405,90.7903,91.0092,286400.0
2015-02-24 13:30:00,116.44,116.5,116.28,116.33,137300.0,91.017,91.0639,90.8919,90.931,137300.0
2015-02-24 13:40:00,116.34,116.64,116.22,116.56,155900.0,90.9388,91.1733,90.845,91.1108,155900.0
2015-02-24 13:50:00,116.57,116.7,116.37,116.67,140500.0,91.1186,91.2202,90.9623,91.1968,140500.0
2015-02-24 14:00:00,116.68,116.76,116.52,116.68,200000.0,91.2046,91.2671,91.0795,91.2046,200000.0
2015-02-24 14:10:00,116.68,116.84,116.58,116.7,129200.0,91.2046,91.3297,91.1264,91.2202,129200.0
2015-02-24 14:20:00,116.7,116.75,116.56,116.69,104400.0,91.2202,91.2593,91.1108,91.2124,104400.0
2015-02-24 14:30:00,116.68,116.84,116.68,116.83,112600.0,91.2046,91.3297,91.2046,91.3219,112600.0
2015-02-24 14:40:00,116.82,116.95,116.81,116.95,174900.0,91.314,91.4157,91.3062,91.4157,174900.0
2015-02-24 14:50:00,116.95,117.3,116.94,117.16,227400.0,91.4157,91.6892,91.4078,91.5798,227400.0
2015-02-24 15:00:00,117.16,117.25,117.09,117.19,172700.0,91.5798,91.6502,91.5251,91.6033,172700.0
2015-02-24 15:10:00,117.2,117.35,117.18,117.33,156700.0,91.6111,91.7283,91.5954,91.7127,156700.0
2015-02-24 15:20:00,117.33,117.37,117.0,117.03,288000.0,91.7127,91.744,91.4547,91.4782,288000.0
2015-02-24 15:30:00,117.02,117.03,116.6,116.92,273000.0,91.4704,91.4782,91.1421,91.3922,273000.0
2015-02-24 15:40:00,116.9,117.02,116.63,116.78,307200.0,91.3766,91.4704,91.1655,91.2828,307200.0
2015-02-24 15:50:00,116.78,116.98,116.68,116.85,493100.0,91.2828,91.4391,91.2046,91.3375,493100.0
2015-02-25 09:30:00,117.35,117.35,116.35,116.92,337500.0,91.7283,91.7283,90.9467,91.3922,337500.0
2015-02-25 09:40:00,116.92,117.04,116.46,116.63,276200.0,91.3922,91.486,91.0326,91.1655,276200.0
2015-02-25 09:50:00,116.6,116.8,116.1,116.55,267600.0,91.1421,91.2984,90.7512,91.103,267600.0
2015-02-25 10:00:00,116.54,117.13,116.32,117.03,364600.0,91.0952,91.5564,90.9232,91.4782,364600.0
2015-02-25 10:10:00,117.03,117.04,116.59,116.7,226400.0,91.4782,91.486,91.1343,91.2202,226400.0
2015-02-25 10:20:00,116.69,116.78,116.34,116.43,187700.0,91.2124,91.2828,90.9388,91.0092,187700.0
2015-02-25 10:30:00,116.42,116.65,116.27,116.33,255800.0,91.0014,91.1812,90.8841,90.931,255800.0
2015-02-25 10:40:00,116.33,116.4,116.12,116.39,169700.0,90.931,90.9857,90.7669,90.9779,169700.0
2015-02-25 10:50:00,116.37,116.38,116.1,116.2,140200.0,90.9623,90.9701,90.7512,90.8294,140200.0
2015-02-25 11:00:00,116.19,116.24,115.95,115.95,199900.0,90.8216,90.8607,90.634,90.634,199900.0
2015-02-25 11:10:00,115.97,116.13,115.86,116.01,154100.0,90.6496,90.7747,90.5636,90.6809,154100.0
2015-02-25 11:20:00,116.02,116.14,115.85,115.98,185200.0,90.6887,90.7825,90.5558,90.6574,185200.0
2015-02-25 11:30:00,115.97,116.35,115.97,116.32,131900.0,90.6496,90.9467,90.6496,90.9232,131900.0
2015-02-25 11:40:00,116.31,116.41,116.18,116.32,149500.0,90.9154,90.9936,90.8138,90.9232,149500.0
2015-02-25 11:50:00,116.31,116.39,116.15,116.29,79400.0,90.9154,90.9779,90.7903,90.8998,79400.0
2015-02-25 12:00:00,116.28,116.34,116.15,116.29,91900.0,90.8919,90.9388,90.7903,90.8998,91900.0
2015-02-25 12:10:00,116.31,116.35,116.15,116.16,81700.0,90.9154,90.9467,90.7903,90.7981,81700.0
2015-02-25 12:20:00,116.16,116.19,116.01,116.1,103300.0,90.7981,90.8216,90.6809,90.7512,103300.0
2015-02-25 12:30:00,116.09,116.21,116.0,116.18,78100.0,90.7434,90.8372,90.6731,90.8138,78100.0
2015-02-25 12:40:00,116.18,116.3,116.14,116.21,66000.0,90.8138,90.9076,90.7825,90.8372,66000.0
2015-02-25 12:50:00,116.21,116.37,116.16,116.16,72800.0,90.8372,90.9623,90.7981,90.7981,72800.0
2015-02-25 13:00:00,116.16,116.26,116.11,116.19,104700.0,90.7981,90.8763,90.7591,90.8216,104700.0
2015-02-25 13:10:00,116.18,116.28,116.1,116.15,86900.0,90.8138,90.8919,90.7512,90.7903,86900.0
2015-02-25 13:20:00,116.14,116.23,116.13,116.14,125700.0,90.7825,90.8529,90.7747,90.7825,125700.0
2015-02-25 13:30:00,116.13,116.29,116.13,116.29,248100.0,90.7747,90.8998,90.7747,90.8998,248100.0
2015-02-25 13:40:00,116.3,116.41,116.26,116.41,98600.0,90.9076,90.9936,90.8763,90.9936,98600.0
2015-02-25 13:50:00,116.41,116.48,116.3,116.4,107300.0,90.9936,91.0483,90.9076,90.9857,107300.0
2015-02-25 14:00:00,116.4,116.56,116.39,116.47,132200.0,90.9857,91.1108,90.9779,91.0405,132200.0
2015-02-25 14:10:00,116.48,116.54,116.42,116.54,116900.0,91.0483,91.0952,91.0014,91.0952,116900.0
2015-02-25 14:20:00,116.55,116.56,116.39,116.53,90100.0,91.103,91.1108,90.9779,91.0874,90100.0
2015-02-25 14:30:00,116.51,116.52,116.26,116.27,85600.0,91.0717,91.0795,90.8763,90.8841,85600.0
2015-02-25 14:40:00,116.25,116.34,116.23,116.27,75900.0,90.8685,90.9388,90.8529,90.8841,75900.0
2015-02-25 14:50:00,116.26,116.39,116.16,116.38,83700.0,90.8763,90.9779,90.7981,90.9701,83700.0
2015-02-25 15:00:00,116.37,116.38,116.19,116.23,154300.0,90.9623,90.9701,90.8216,90.8529,154300.0
2015-02-25 15:10:00,116.21,116.55,116.21,116.47,129800.0,90.8372,91.103,90.8372,91.0405,129800.0
2015-02-25 15:20:00,116.47,116.5,116.33,116.34,110200.0,91.0405,91.0639,90.931,90.9388,110200.0
2015-02-25 15:30:00,116.33,116.42,116.3,116.31,116500.0,90.931,91.0014,90.9076,90.9154,116500.0
2015-02-25 15:40:00,116.31,116.39,116.25,116.28,215000.0,90.9154,90.9779,90.8685,90.8919,215000.0
2015-02-25 15:50:00,116.28,116.34,116.24,116.25,616200.0,90.8919,90.9388,90.8607,90.8685,616200.0
2015-02-26 09:30:00,116.0,116.33,115.8,116.32,209900.0,90.6731,90.931,90.5167,90.9232,209900.0
2015-02-26 09:40:00,116.28,116.42,115.55,116.01,181300.0,90.8919,91.0014,90.3213,90.6809,181300.0
2015-02-26 09:50:00,116.0,116.03,115.33,115.37,156000.0,90.6731,90.6965,90.1494,90.1806,156000.0
2015-02-26 10:00:00,115.36,115.72,115.3,115.66,169800.0,90.1728,90.4542,90.1259,90.4073,169800.0
2015-02-26 10:10:00,115.67,115.72,115.35,115.48,95900.0,90.4151,90.4542,90.165,90.2666,95900.0
2015-02-26 10:20:00,115.48,115.69,115.47,115.69,57400.0,90.2666,90.4308,90.2588,90.4308,57400.0
2015-02-26 10:30:00,115.7,115.73,115.54,115.68,76600.0,90.4386,90.462,90.3135,90.4229,76600.0
2015-02-26 10:40:00,115.68,115.85,115.64,115.76,97600.0,90.4229,90.5558,90.3917,90.4855,97600.0
2015-02-26 10:50:00,115.76,115.9,115.73,115.9,82800.0,90.4855,90.5949,90.462,90.5949,82800.0
2015-02-26 11:00:00,115.89,115.98,115.8,115.92,72200.0,90.5871,90.6574,90.5167,90.6105,72200.0
2015-02-26 11:10:00,115.93,115.97,115.81,115.86,66200.0,90.6184,90.6496,90.5246,90.5636,66200.0
2015-02-26 11:20:00,115.86,115.86,115.43,115.47,93400.0,90.5636,90.5636,90.2275,90.2588,93400.0
2015-02-26 11:30:00,115.47,115.66,115.45,115.65,55500.0,90.2588,90.4073,90.2432,90.3995,55500.0
2015-02-26 11:40:00,115.64,115.69,115.6,115.65,49300.0,90.3917,90.4308,90.3604,90.3995,49300.0
2015-02-26 11:50:00,115.63,115.67,115.49,115.49,68100.0,90.3839,90.4151,90.2744,90.2744,68100.0
2015-02-26 12:00:00,115.49,115.54,115.39,115.54,57900.0,90.2744,90.3135,90.1963,90.3135,57900.0
2015-02-26 12:10:00,115.55,115.67,115.5,115.52,42800.0,90.3213,90.4151,90.2822,90.2979,42800.0
2015-02-26 12:20:00,115.5,115.54,115.4,115.54,56900.0,90.2822,90.3135,90.2041,90.3135,56900.0
2015-02-26 12:30:00,115.52,115.61,115.47,115.51,46700.0,90.2979,90.3682,90.2588,90.2901,46700.0
2015-02-26 12:40:00,115.52,115.53,115.3,115.39,135600.0,90.2979,90.3057,90.1259,90.1963,135600.0
2015-02-26 12:50:00,115.38,115.41,115.25,115.39,133000.0,90.1884,90.2119,90.0868,90.1963,133000.0
2015-02-26 13:00:00,115.39,115.4,115.25,115.27,85400.0,90.1963,90.2041,90.0868,90.1025,85400.0
2015-02-26 13:10:00,115.27,115.38,115.2,115.37,166000.0,90.1025,90.1884,90.0477,90.1806,166000.0
2015-02-26 13:20:00,115.36,115.36,115.2,115.25,92300.0,90.1728,90.1728,90.0477,90.0868,92300.0
2015-02-26 13:30:00,115.24,115.39,115.23,115.39,111300.0,90.079,90.1963,90.0712,90.1963,111300.0
2015-02-26 13:40:00,115.38,115.4,115.2,115.23,108900.0,90.1884,90.2041,90.0477,90.0712,108900.0
2015-02-26 13:50:00,115.23,115.36,115.2,115.3,223900.0,90.0712,90.1728,90.0477,90.1259,223900.0
2015-02-26 14:00:00,115.29,115.43,115.27,115.39,132900.0,90.1181,90.2275,90.1025,90.1963,132900.0
2015-02-26 14:10:00,115.4,115.66,115.39,115.4,155200.0,90.2041,90.4073,90.1963,90.2041,155200.0
2015-02-26 14:20:00,115.4,115.65,115.33,115.51,149500.0,90.2041,90.3995,90.1494,90.2901,149500.0
2015-02-26 14:30:00,115.5,115.64,115.48,115.63,126500.0,90.2822,90.3917,90.2666,90.3839,126500.0
2015-02-26 14:40:00,115.63,115.73,115.56,115.65,88600.0,90.3839,90.462,90.3291,90.3995,88600.0
2015-02-26 14:50:00,115.65,115.65,115.54,115.62,76300.0,90.3995,90.3995,90.3135,90.376,76300.0
2015-02-26 15:00:00,115.63,115.63,115.35,115.41,121100.0,90.3839,90.3839,90.165,90.2119,121100.0
2015-02-26 15:10:00,115.41,115.44,115.34,115.44,108000.0,90.2119,90.2353,90.1572,90.2353,108000.0
2015-02-26 15:20:00,115.44,115.49,115.31,115.36,149700.0,90.2353,90.2744,90.1337,90.1728,149700.0
2015-02-26 15:30:00,115.34,115.37,115.21,115.27,164700.0,90.1572,90.1806,90.0556,90.1025,164700.0
2015-02-26 15:40:00,115.27,115.4,115.24,115.36,242200.0,90.1025,90.2041,90.079,90.1728,242200.0
2015-02-26 15:50:00,115.36,115.54,115.33,115.41,351100.0,90.1728,90.3135,90.1494,90.2119,351100.0
2015-02-27 09:30:00,115.19,115.36,114.62,114.93,265200.0,90.0399,90.1728,89.5944,89.8367,265200.0
2015-02-27 09:40:00,114.94,115.18,114.64,114.78,121100.0,89.8445,90.0321,89.61,89.7194,121100.0
2015-02-27 09:50:00,114.8,115.11,114.76,115.04,147600.0,89.7351,89.9774,89.7038,89.9227,147600.0
2015-02-27 10:00:00,115.04,115.39,115.0,115.37,122700.0,89.9227,90.1963,89.8914,90.1806,122700.0
2015-02-27 10:10:00,115.37,115.58,115.37,115.54,156600.0,90.1806,90.3448,90.1806,90.3135,156600.0
2015-02-27 10:20:00,115.52,115.66,115.41,115.62,107200.0,90.2979,90.4073,90.2119,90.376,107200.0
2015-02-27 10:30:00,115.61,115.67,115.4,115.43,93300.0,90.3682,90.4151,90.2041,90.2275,93300.0
2015-02-27 10:40:00,115.43,115.47,115.24,115.27,81400.0,90.2275,90.2588,90.079,90.1025,81400.0
2015-02-27 10:50:00,115.27,115.28,115.14,115.2,68900.0,90.1025,90.1103,90.0008,90.0477,68900.0
2015-02-27 11:00:00,115.2,115.25,115.11,115.13,74500.0,90.0477,90.0868,89.9774,89.993,74500.0
2015-02-27 11:10:00,115.13,115.24,115.09,115.1,97300.0,89.993,90.079,89.9618,89.9696,97300.0
2015-02-27 11:20:00,115.1,115.21,115.02,115.02,79200.0,89.9696,90.0556,89.907,89.907,79200.0
2015-02-27 11:30:00,115.02,115.18,115.02,115.16,62400.0,89.907,90.0321,89.907,90.0165,62400.0
2015-02-27 11:40:00,115.16,115.2,115.01,115.04,68200.0,90.0165,90.0477,89.8992,89.9227,68200.0
2015-02-27 11:50:00,115.04,115.29,115.03,115.28,49100.0,89.9227,90.1181,89.9149,90.1103,49100.0
2015-02-27 12:00:00,115.29,115.37,115.19,115.2,52000.0,90.1181,90.1806,90.0399,90.0477,52000.0
2015-02-27 12:10:00,115.21,115.23,115.14,115.18,35700.0,90.0556,90.0712,90.0008,90.0321,35700.0
2015-02-27 12:20:00,115.17,115.28,115.16,115.25,32500.0,90.0243,90.1103,90.0165,90.0868,32500.0
2015-02-27 12:30:00,115.26,115.32,115.2,115.26,49300.0,90.0946,90.1415,90.0477,90.0946,49300.0
2015-02-27 12:40:00,115.25,115.3,115.19,115.27,40800.0,90.0868,90.1259,90.0399,90.1025,40800.0
2015-02-27 12:50:00,115.27,115.27,115.14,115.14,32300.0,90.1025,90.1025,90.0008,90.0008,32300.0
2015-02-27 13:00:00,115.15,115.26,115.13,115.23,44300.0,90.0087,90.0946,89.993,90.0712,44300.0
2015-02-27 13:10:00,115.23,115.23,115.09,115.15,55700.0,90.0712,90.0712,89.9618,90.0087,55700.0
2015-02-27 13:20:00,115.14,115.21,115.07,115.08,49900.0,90.0008,90.0556,89.9461,89.9539,49900.0
2015-02-27 13:30:00,115.07,115.07,114.91,114.98,51100.0,89.9461,89.9461,89.8211,89.8758,51100.0
2015-02-27 13:40:00,114.99,115.05,114.95,114.99,50200.0,89.8836,89.9305,89.8523,89.8836,50200.0
2015-02-27 13:50:00,114.99,115.04,114.85,114.86,38300.0,89.8836,89.9227,89.7742,89.782,38300.0
2015-02-27 14:00:00,114.87,114.99,114.87,114.89,67800.0,89.7898,89.8836,89.7898,89.8054,67800.0
2015-02-27 14:10:00,114.89,114.9,114.71,114.72,66900.0,89.8054,89.8132,89.6647,89.6725,66900.0
2015-02-27 14:20:00,114.73,114.85,114.7,114.85,59100.0,89.6804,89.7742,89.6569,89.7742,59100.0
2015-02-27 14:30:00,114.86,114.87,114.65,114.68,87200.0,89.782,89.7898,89.6178,89.6413,87200.0
2015-02-27 14:40:00,114.7,114.73,114.55,114.66,99400.0,89.6569,89.6804,89.5397,89.6256,99400.0
2015-02-27 14:50:00,114.65,114.7,114.58,114.69,68300.0,89.6178,89.6569,89.5631,89.6491,68300.0
2015-02-27 15:00:00,114.7,114.79,114.63,114.75,151400.0,89.6569,89.7273,89.6022,89.696,151400.0
2015-02-27 15:10:00,114.74,114.78,114.65,114.78,68700.0,89.6882,89.7194,89.6178,89.7194,68700.0
2015-02-27 15:20:00,114.78,114.91,114.76,114.88,100900.0,89.7194,89.8211,89.7038,89.7976,100900.0
2015-02-27 15:30:00,114.88,114.9,114.66,114.74,115300.0,89.7976,89.8132,89.6256,89.6882,115300.0
2015-02-27 15:40:00,114.74,114.88,114.66,114.8,152400.0,89.6882,89.7976,89.6256,89.7351,152400.0
2015-02-27 15:50:00,114.79,114.92,114.7,114.82,615800.0,89.7273,89.8289,89.6569,89.7507,615800.0
2015-03-02 09:30:00,114.86,115.9,114.86,115.75,289400.0,89.782,90.5949,89.782,90.4777,289400.0
2015-03-02 09:40:00,115.74,116.29,115.72,116.28,272900.0,90.4698,90.8998,90.4542,90.8919,272900.0
2015-03-02 09:50:00,116.28,116.38,116.21,116.22,278400.0,90.8919,90.9701,90.8372,90.845,278400.0
2015-03-02 10:00:00,116.21,116.5,116.19,116.44,230800.0,90.8372,91.0639,90.8216,91.017,230800.0
2015-03-02 10:10:00,116.45,116.97,116.44,116.87,180600.0,91.0248,91.4313,91.017,91.3531,180600.0
2015-03-02 10:20:00,116.88,116.91,116.66,116.85,166300.0,91.3609,91.3844,91.189,91.3375,166300.0
2015-03-02 10:30:00,116.85,116.97,116.8,116.96,119400.0,91.3375,91.4313,91.2984,91.4235,119400.0
2015-03-02 10:40:00,116.96,117.06,116.77,116.79,143400.0,91.4235,91.5016,91.275,91.2906,143400.0
2015-03-02 10:50:00,116.8,116.83,116.62,116.7,100100.0,91.2984,91.3219,91.1577,91.2202,100100.0
2015-03-02 11:00:00,116.69,116.7,116.41,116.48,78800.0,91.2124,91.2202,90.9936,91.0483,78800.0
2015-03-02 11:10:00,116.49,116.57,116.41,116.49,87100.0,91.0561,91.1186,90.9936,91.0561,87100.0
2015-03-02 11:20:00,116.5,116.63,116.39,116.39,99100.0,91.0639,91.1655,90.9779,90.9779,99100.0
2015-03-02 11:30:00,116.39,116.68,116.39,116.5,77100.0,90.9779,91.2046,90.9779,91.0639,77100.0
2015-03-02 11:40:00,116.51,116.56,116.38,116.46,85800.0,91.0717,91.1108,90.9701,91.0326,85800.0
2015-03-02 11:50:00,116.46,116.48,116.36,116.42,77900.0,91.0326,91.0483,90.9545,91.0014,77900.0
2015-03-02 12:00:00,116.42,116.52,116.36,116.46,77000.0,91.0014,91.0795,90.9545,91.0326,77000.0
2015-03-02 12:10:00,116.45,116.47,116.28,116.31,79400.0,91.0248,91.0405,90.8919,90.9154,79400.0
2015-03-02 12:20:00,116.29,116.34,116.25,116.33,78800.0,90.8998,90.9388,90.8685,90.931,78800.0
2015-03-02 12:30:00,116.32,116.37,116.26,116.32,135700.0,90.9232,90.9623,90.8763,90.9232,135700.0
2015-03-02 12:40:00,116.32,116.33,116.16,116.25,131200.0,90.9232,90.931,90.7981,90.8685,131200.0
2015-03-02 12:50:00,116.25,116.4,116.2,116.33,114100.0,90.8685,90.9857,90.8294,90.931,114100.0
2015-03-02 13:00:00,116.33,116.39,116.23,116.28,91400.0,90.931,90.9779,90.8529,90.8919,91400.0
2015-03-02 13:10:00,116.28,116.35,116.26,116.31,81000.0,90.8919,90.9467,90.8763,90.9154,81000.0
2015-03-02 13:20:00,116.31,116.33,116.17,116.19,72900.0,90.9154,90.931,90.806,90.8216,72900.0
2015-03-02 13:30:00,116.19,116.28,116.17,116.28,89000.0,90.8216,90.8919,90.806,90.8919,89000.0
2015-03-02 13:40:00,116.27,116.48,116.26,116.47,130000.0,90.8841,91.0483,90.8763,91.0405,130000.0
2015-03-02 13:50:00,116.46,116.49,116.35,116.44,114200.0,91.0326,91.0561,90.9467,91.017,114200.0
2015-03-02 14:00:00,116.44,116.44,116.28,116.38,81900.0,91.017,91.017,90.8919,90.9701,81900.0
2015-03-02 14:10:00,116.38,116.38,116.21,116.27,58500.0,90.9701,90.9701,90.8372,90.8841,58500.0
2015-03-02 14:20:00,116.27,116.31,116.22,116.23,90000.0,90.8841,90.9154,90.845,90.8529,90000.0
2015-03-02 14:30:00,116.25,116.33,116.18,116.32,93600.0,90.8685,90.931,90.8138,90.9232,93600.0
2015-03-02 14:40:00,116.31,116.37,116.24,116.26,86200.0,90.9154,90.9623,90.8607,90.8763,86200.0
2015-03-02 14:50:00,116.26,116.31,116.18,116.24,108100.0,90.8763,90.9154,90.8138,90.8607,108100.0
2015-03-02 15:00:00,116.25,116.3,116.2,116.26,80700.0,90.8685,90.9076,90.8294,90.8763,80700.0
2015-03-02 15:10:00,116.26,116.28,116.19,116.23,99900.0,90.8763,90.8919,90.8216,90.8529,99900.0
2015-03-02 15:20:00,116.24,116.24,116.04,116.12,144500.0,90.8607,90.8607,90.7043,90.7669,144500.0
2015-03-02 15:30:00,116.12,116.32,116.06,116.26,133500.0,90.7669,90.9232,90.72,90.8763,133500.0
2015-03-02 15:40:00,116.26,116.29,116.2,116.24,172300.0,90.8763,90.8998,90.8294,90.8607,172300.0
2015-03-02 15:50:00,116.25,116.25,116.02,116.05,406700.0,90.8685,90.8685,90.6887,90.7122,406700.0
2015-03-03 09:30:00,116.11,116.11,115.55,115.6,152900.0,90.7591,90.7591,90.3213,90.3604,152900.0
2015-03-03 09:40:00,115.63,115.65,115.22,115.3,133700.0,90.3839,90.3995,90.0634,90.1259,133700.0
2015-03-03 09:50:00,115.3,115.3,115.01,115.11,116300.0,90.1259,90.1259,89.8992,89.9774,116300.0
2015-03-03 10:00:00,115.1,115.3,115.1,115.21,103100.0,89.9696,90.1259,89.9696,90.0556,103100.0
2015-03-03 10:10:00,115.2,115.25,115.11,115.19,90300.0,90.0477,90.0868,89.9774,90.0399,90300.0
2015-03-03 10:20:00,115.18,115.3,115.07,115.15,105900.0,90.0321,90.1259,89.9461,90.0087,105900.0
2015-03-03 10:30:00,115.13,115.23,115.12,115.21,49300.0,89.993,90.0712,89.9852,90.0556,49300.0
2015-03-03 10:40:00,115.22,115.42,115.21,115.42,65600.0,90.0634,90.2197,90.0556,90.2197,65600.0
2015-03-03 10:50:00,115.41,115.44,115.23,115.27,61000.0,90.2119,90.2353,90.0712,90.1025,61000.0
2015-03-03 11:00:00,115.26,115.27,115.14,115.17,50900.0,90.0946,90.1025,90.0008,90.0243,50900.0
2015-03-03 11:10:00,115.16,115.2,115.07,115.16,53800.0,90.0165,90.0477,89.9461,90.0165,53800.0
2015-03-03 11:20:00,115.18,115.37,115.17,115.2,70600.0,90.0321,90.1806,90.0243,90.0477,70600.0
2015-03-03 11:30:00,115.19,115.19,115.0,115.09,65500.0,90.0399,90.0399,89.8914,89.9618,65500.0
2015-03-03 11:40:00,115.08,115.08,114.8,114.87,82200.0,89.9539,89.9539,89.7351,89.7898,82200.0
2015-03-03 11:50:00,114.87,114.96,114.83,114.9,58400.0,89.7898,89.8601,89.7585,89.8132,58400.0
2015-03-03 12:00:00,114.89,115.0,114.85,114.93,50900.0,89.8054,89.8914,89.7742,89.8367,50900.0
2015-03-03 12:10:00,114.94,115.14,114.92,115.14,46600.0,89.8445,90.0008,89.8289,90.0008,46600.0
2015-03-03 12:20:00,115.14,115.16,114.96,115.05,39700.0,90.0008,90.0165,89.8601,89.9305,39700.0
2015-03-03 12:30:00,115.04,115.12,114.97,115.12,40100.0,89.9227,89.9852,89.868,89.9852,40100.0
2015-03-03 12:40:00,115.12,115.12,115.05,115.1,30700.0,89.9852,89.9852,89.9305,89.9696,30700.0
2015-03-03 12:50:00,115.1,115.37,115.09,115.35,51100.0,89.9696,90.1806,89.9618,90.165,51100.0
2015-03-03 13:00:00,115.35,115.39,115.27,115.28,36700.0,90.165,90.1963,90.1025,90.1103,36700.0
2015-03-03 13:10:00,115.29,115.33,115.24,115.29,26000.0,90.1181,90.1494,90.079,90.1181,26000.0
2015-03-03 13:20:00,115.28,115.5,115.27,115.5,44400.0,90.1103,90.2822,90.1025,90.2822,44400.0
2015-03-03 13:30:00,115.49,115.51,115.4,115.44,50000.0,90.2744,90.2901,90.2041,90.2353,50000.0
2015-03-03 13:40:00,115.44,115.49,115.4,115.47,50400.0,90.2353,90.2744,90.2041,90.2588,50400.0
2015-03-03 13:50:00,115.46,115.52,115.4,115.41,28200.0,90.251,90.2979,90.2041,90.2119,28200.0
2015-03-03 14:00:00,115.4,115.55,115.38,115.55,31800.0,90.2041,90.3213,90.1884,90.3213,31800.0
2015-03-03 14:10:00,115.57,115.74,115.56,115.73,45000.0,90.337,90.4698,90.3291,90.462,45000.0
2015-03-03 14:20:00,115.73,115.74,115.65,115.72,43700.0,90.462,90.4698,90.3995,90.4542,43700.0
2015-03-03 14:30:00,115.71,115.72,115.56,115.57,63100.0,90.4464,90.4542,90.3291,90.337,63100.0
2015-03-03 14:40:00,115.56,115.57,115.35,115.47,62900.0,90.3291,90.337,90.165,90.2588,62900.0
2015-03-03 14:50:00,115.47,115.72,115.46,115.69,76000.0,90.2588,90.4542,90.251,90.4308,76000.0
2015-03-03 15:00:00,115.7,115.83,115.7,115.83,89900.0,90.4386,90.5402,90.4386,90.5402,89900.0
2015-03-03 15:10:00,115.82,115.93,115.78,115.9,117300.0,90.5324,90.6184,90.5011,90.5949,117300.0
2015-03-03 15:20:00,115.9,115.97,115.83,115.85,103700.0,90.5949,90.6496,90.5402,90.5558,103700.0
2015-03-03 15:30:00,115.86,116.12,115.86,116.08,130100.0,90.5636,90.7669,90.5636,90.7356,130100.0
2015-03-03 15:40:00,116.08,116.08,115.96,115.99,142900.0,90.7356,90.7356,90.6418,90.6653,142900.0
2015-03-03 15:50:00,115.99,116.06,115.95,116.04,297600.0,90.6653,90.72,90.634,90.7043,297600.0
2015-03-04 09:30:00,115.51,115.51,114.57,114.65,255500.0,90.2901,90.2901,89.5553,89.6178,255500.0
2015-03-04 09:40:00,114.58,114.75,114.25,114.6,171100.0,89.5631,89.696,89.3052,89.5787,171100.0
2015-03-04 09:50:00,114.58,115.08,114.55,115.01,180900.0,89.5631,89.9539,89.5397,89.8992,180900.0
2015-03-04 10:00:00,115.0,115.1,114.83,114.83,117000.0,89.8914,89.9696,89.7585,89.7585,117000.0
2015-03-04 10:10:00,114.85,115.04,114.72,115.02,67400.0,89.7742,89.9227,89.6725,89.907,67400.0
2015-03-04 10:20:00,115.03,115.07,114.93,115.02,65500.0,89.9149,89.9461,89.8367,89.907,65500.0
2015-03-04 10:30:00,115.01,115.23,114.95,115.1,85800.0,89.8992,90.0712,89.8523,89.9696,85800.0
2015-03-04 10:40:00,115.09,115.26,114.9,114.94,67100.0,89.9618,90.0946,89.8132,89.8445,67100.0
2015-03-04 10:50:00,114.94,115.05,114.89,115.03,64600.0,89.8445,89.9305,89.8054,89.9149,64600.0
2015-03-04 11:00:00,115.04,115.12,114.95,115.03,54400.0,89.9227,89.9852,89.8523,89.9149,54400.0
2015-03-04 11:10:00,115.05,115.28,115.04,115.24,58400.0,89.9305,90.1103,89.9227,90.079,58400.0
2015-03-04 11:20:00,115.24,115.25,115.03,115.13,57600.0,90.079,90.0868,89.9149,89.993,57600.0
2015-03-04 11:30:00,115.14,115.28,115.07,115.23,54700.0,90.0008,90.1103,89.9461,90.0712,54700.0
2015-03-04 11:40:00,115.22,115.34,115.15,115.32,54700.0,90.0634,90.1572,90.0087,90.1415,54700.0
2015-03-04 11:50:00,115.32,115.47,115.3,115.46,36900.0,90.1415,90.2588,90.1259,90.251,36900.0
2015-03-04 12:00:00,115.45,115.45,115.31,115.32,32500.0,90.2432,90.2432,90.1337,90.1415,32500.0
2015-03-04 12:10:00,115.32,115.47,115.3,115.42,54100.0,90.1415,90.2588,90.1259,90.2197,54100.0
2015-03-04 12:20:00,115.42,115.46,115.31,115.33,32500.0,90.2197,90.251,90.1337,90.1494,32500.0
2015-03-04 12:30:00,115.34,115.43,115.32,115.38,40300.0,90.1572,90.2275,90.1415,90.1884,40300.0
2015-03-04 12:40:00,115.38,115.44,115.36,115.38,52300.0,90.1884,90.2353,90.1728,90.1884,52300.0
2015-03-04 12:50:00,115.38,115.38,115.18,115.22,78900.0,90.1884,90.1884,90.0321,90.0634,78900.0
2015-03-04 13:00:00,115.22,115.23,115.01,115.03,51400.0,90.0634,90.0712,89.8992,89.9149,51400.0
2015-03-04 13:10:00,115.02,115.25,115.0,115.2,50900.0,89.907,90.0868,89.8914,90.0477,50900.0
2015-03-04 13:20:00,115.19,115.33,115.19,115.25,41500.0,90.0399,90.1494,90.0399,90.0868,41500.0
2015-03-04 13:30:00,115.25,115.27,115.14,115.19,38900.0,90.0868,90.1025,90.0008,90.0399,38900.0
2015-03-04 13:40:00,115.17,115.17,114.98,115.01,48800.0,90.0243,90.0243,89.8758,89.8992,48800.0
2015-03-04 13:50:00,115.02,115.09,114.86,114.86,41400.0,89.907,89.9618,89.782,89.782,41400.0
2015-03-04 14:00:00,114.84,114.99,114.84,114.93,40700.0,89.7663,89.8836,89.7663,89.8367,40700.0
2015-03-04 14:10:00,114.94,114.96,114.75,114.77,52100.0,89.8445,89.8601,89.696,89.7116,52100.0
2015-03-04 14:20:00,114.77,114.86,114.73,114.84,49600.0,89.7116,89.782,89.6804,89.7663,49600.0
2015-03-04 14:30:00,114.84,114.96,114.82,114.86,70200.0,89.7663,89.8601,89.7507,89.782,70200.0
2015-03-04 14:40:00,114.87,115.12,114.86,115.12,78700.0,89.7898,89.9852,89.782,89.9852,78700.0
2015-03-04 14:50:00,115.11,115.14,115.0,115.03,56200.0,89.9774,90.0008,89.8914,89.9149,56200.0
2015-03-04 15:00:00,115.04,115.12,115.02,115.06,74100.0,89.9227,89.9852,89.907,89.9383,74100.0
2015-03-04 15:10:00,115.06,115.2,115.04,115.11,65000.0,89.9383,90.0477,89.9227,89.9774,65000.0
2015-03-04 15:20:00,115.11,115.13,114.98,115.09,64300.0,89.9774,89.993,89.8758,89.9618,64300.0
2015-03-04 15:30:00,115.09,115.19,115.06,115.16,94900.0,89.9618,90.0399,89.9383,90.0165,94900.0
2015-03-04 15:40:00,115.16,115.16,115.01,115.04,121300.0,90.0165,90.0165,89.8992,89.9227,121300.0
2015-03-04 15:50:00,115.03,115.06,114.7,114.77,362000.0,89.9149,89.9383,89.6569,89.7116,362000.0
2015-03-05 09:30:00,115.23,115.54,115.06,115.2,134300.0,90.0712,90.3135,89.9383,90.0477,134300.0
2015-03-05 09:40:00,115.2,115.42,115.08,115.23,153000.0,90.0477,90.2197,89.9539,90.0712,153000.0
2015-03-05 09:50:00,115.25,115.65,115.25,115.58,79700.0,90.0868,90.3995,90.0868,90.3448,79700.0
2015-03-05 10:00:00,115.58,115.68,115.42,115.62,80200.0,90.3448,90.4229,90.2197,90.376,80200.0
2015-03-05 10:10:00,115.62,115.86,115.55,115.56,123700.0,90.376,90.5636,90.3213,90.3291,123700.0
2015-03-05 10:20:00,115.57,115.89,115.57,115.86,125600.0,90.337,90.5871,90.337,90.5636,125600.0
2015-03-05 10:30:00,115.86,115.89,115.72,115.78,78600.0,90.5636,90.5871,90.4542,90.5011,78600.0
2015-03-05 10:40:00,115.78,115.88,115.72,115.75,66000.0,90.5011,90.5793,90.4542,90.4777,66000.0
2015-03-05 10:50:00,115.75,115.87,115.71,115.75,120400.0,90.4777,90.5715,90.4464,90.4777,120400.0
2015-03-05 11:00:00,115.75,115.86,115.58,115.66,95000.0,90.4777,90.5636,90.3448,90.4073,95000.0
2015-03-05 11:10:00,115.66,115.69,115.5,115.6,72100.0,90.4073,90.4308,90.2822,90.3604,72100.0
2015-03-05 11:20:00,115.61,115.82,115.59,115.71,46800.0,90.3682,90.5324,90.3526,90.4464,46800.0
2015-03-05 11:30:00,115.69,115.85,115.67,115.82,50600.0,90.4308,90.5558,90.4151,90.5324,50600.0
2015-03-05 11:40:00,115.81,115.86,115.69,115.75,50600.0,90.5246,90.5636,90.4308,90.4777,50600.0
2015-03-05 11:50:00,115.77,115.92,115.75,115.91,41000.0,90.4933,90.6105,90.4777,90.6027,41000.0
2015-03-05 12:00:00,115.91,115.91,115.69,115.7,41700.0,90.6027,90.6027,90.4308,90.4386,41700.0
2015-03-05 12:10:00,115.7,115.72,115.57,115.6,47100.0,90.4386,90.4542,90.337,90.3604,47100.0
2015-03-05 12:20:00,115.59,115.59,115.45,115.51,59100.0,90.3526,90.3526,90.2432,90.2901,59100.0
2015-03-05 12:30:00,115.5,115.61,115.5,115.59,59100.0,90.2822,90.3682,90.2822,90.3526,59100.0
2015-03-05 12:40:00,115.59,115.66,115.57,115.61,37000.0,90.3526,90.4073,90.337,90.3682,37000.0
2015-03-05 12:50:00,115.62,115.62,115.42,115.47,81000.0,90.376,90.376,90.2197,90.2588,81000.0
2015-03-05 13:00:00,115.44,115.56,115.42,115.48,34600.0,90.2353,90.3291,90.2197,90.2666,34600.0
2015-03-05 13:10:00,115.49,115.54,115.43,115.43,41500.0,90.2744,90.3135,90.2275,90.2275,41500.0
2015-03-05 13:20:00,115.43,115.6,115.35,115.58,50900.0,90.2275,90.3604,90.165,90.3448,50900.0
2015-03-05 13:30:00,115.57,115.68,115.57,115.68,39900.0,90.337,90.4229,90.337,90.4229,39900.0
2015-03-05 13:40:00,115.68,115.96,115.67,115.9,135500.0,90.4229,90.6418,90.4151,90.5949,135500.0
2015-03-05 13:50:00,115.89,115.99,115.87,115.98,60800.0,90.5871,90.6653,90.5715,90.6574,60800.0
2015-03-05 14:00:00,115.98,116.0,115.93,115.96,70700.0,90.6574,90.6731,90.6184,90.6418,70700.0
2015-03-05 14:10:00,115.96,116.0,115.92,115.98,63400.0,90.6418,90.6731,90.6105,90.6574,63400.0
2015-03-05 14:20:00,115.98,116.0,115.84,115.89,90900.0,90.6574,90.6731,90.548,90.5871,90900.0
2015-03-05 14:30:00,115.9,115.93,115.82,115.82,46000.0,90.5949,90.6184,90.5324,90.5324,46000.0
2015-03-05 14:40:00,115.83,115.89,115.73,115.75,71900.0,90.5402,90.5871,90.462,90.4777,71900.0
2015-03-05 14:50:00,115.76,115.94,115.76,115.92,62700.0,90.4855,90.6262,90.4855,90.6105,62700.0
2015-03-05 15:00:00,115.92,115.92,115.79,115.82,73200.0,90.6105,90.6105,90.5089,90.5324,73200.0
2015-03-05 15:10:00,115.82,115.92,115.82,115.87,57200.0,90.5324,90.6105,90.5324,90.5715,57200.0
2015-03-05 15:20:00,115.87,115.97,115.84,115.95,73000.0,90.5715,90.6496,90.548,90.634,73000.0
2015-03-05 15:30:00,115.95,115.97,115.82,115.93,110500.0,90.634,90.6496,90.5324,90.6184,110500.0
2015-03-05 15:40:00,115.94,116.05,115.9,116.05,151800.0,90.6262,90.7122,90.5949,90.7122,151800.0
2015-03-05 15:50:00,116.05,116.1,115.88,115.9,382700.0,90.7122,90.7512,90.5793,90.5949,382700.0
2015-03-06 09:30:00,115.96,115.96,114.0,114.38,477900.0,90.6418,90.6418,89.1097,89.4068,477900.0
2015-03-06 09:40:00,114.37,114.79,114.23,114.65,150400.0,89.399,89.7273,89.2895,89.6178,150400.0
2015-03-06 09:50:00,114.64,114.98,114.57,114.89,116700.0,89.61,89.8758,89.5553,89.8054,116700.0
2015-03-06 10:00:00,114.94,115.23,114.82,115.23,71800.0,89.8445,90.0712,89.7507,90.0712,71800.0
2015-03-06 10:10:00,115.24,115.4,115.05,115.31,63800.0,90.079,90.2041,89.9305,90.1337,63800.0
2015-03-06 10:20:00,115.31,115.64,115.31,115.62,63700.0,90.1337,90.3917,90.1337,90.376,63700.0
2015-03-06 10:30:00,115.62,115.7,115.42,115.51,118000.0,90.376,90.4386,90.2197,90.2901,118000.0
2015-03-06 10:40:00,115.52,115.61,115.4,115.57,107800.0,90.2979,90.3682,90.2041,90.337,107800.0
2015-03-06 10:50:00,115.57,115.66,115.45,115.58,127500.0,90.337,90.4073,90.2432,90.3448,127500.0
2015-03-06 11:00:00,115.58,115.62,115.02,115.07,118100.0,90.3448,90.376,89.907,89.9461,118100.0
2015-03-06 11:10:00,115.03,115.18,115.0,115.12,131900.0,89.9149,90.0321,89.8914,89.9852,131900.0
2015-03-06 11:20:00,115.1,115.21,114.98,115.11,69800.0,89.9696,90.0556,89.8758,89.9774,69800.0
2015-03-06 11:30:00,115.1,115.14,114.95,115.05,68500.0,89.9696,90.0008,89.8523,89.9305,68500.0
2015-03-06 11:40:00,115.06,115.11,114.87,114.92,88200.0,89.9383,89.9774,89.7898,89.8289,88200.0
2015-03-06 11:50:00,114.9,115.07,114.9,114.98,64000.0,89.8132,89.9461,89.8132,89.8758,64000.0
2015-03-06 12:00:00,114.97,115.2,114.95,115.15,53400.0,89.868,90.0477,89.8523,90.0087,53400.0
2015-03-06 12:10:00,115.15,115.15,114.84,114.87,64700.0,90.0087,90.0087,89.7663,89.7898,64700.0
2015-03-06 12:20:00,114.83,114.95,114.7,114.89,87800.0,89.7585,89.8523,89.6569,89.8054,87800.0
2015-03-06 12:30:00,114.89,114.98,114.77,114.96,30000.0,89.8054,89.8758,89.7116,89.8601,30000.0
2015-03-06 12:40:00,114.97,115.04,114.88,115.03,35800.0,89.868,89.9227,89.7976,89.9149,35800.0
2015-03-06 12:50:00,115.03,115.05,114.85,114.98,173900.0,89.9149,89.9305,89.7742,89.8758,173900.0
2015-03-06 13:00:00,114.99,115.01,114.67,114.75,89200.0,89.8836,89.8992,89.6335,89.696,89200.0
2015-03-06 13:10:00,114.81,114.95,114.78,114.81,34900.0,89.7429,89.8523,89.7194,89.7429,34900.0
2015-03-06 13:20:00,114.84,114.93,114.65,114.93,95000.0,89.7663,89.8367,89.6178,89.8367,95000.0
2015-03-06 13:30:00,114.92,114.95,114.73,114.82,74000.0,89.8289,89.8523,89.6804,89.7507,74000.0
2015-03-06 13:40:00,114.82,114.92,114.72,114.78,69000.0,89.7507,89.8289,89.6725,89.7194,69000.0
2015-03-06 13:50:00,114.78,114.98,114.77,114.98,55100.0,89.7194,89.8758,89.7116,89.8758,55100.0
2015-03-06 14:00:00,114.97,115.12,114.92,114.99,84500.0,89.868,89.9852,89.8289,89.8836,84500.0
2015-03-06 14:10:00,114.99,115.08,114.84,114.85,62700.0,89.8836,89.9539,89.7663,89.7742,62700.0
2015-03-06 14:20:00,114.84,114.9,114.59,114.79,127000.0,89.7663,89.8132,89.5709,89.7273,127000.0
2015-03-06 14:30:00,114.76,114.82,114.5,114.52,65000.0,89.7038,89.7507,89.5006,89.5162,65000.0
2015-03-06 14:40:00,114.53,114.61,114.47,114.61,51900.0,89.524,89.5866,89.4771,89.5866,51900.0
2015-03-06 14:50:00,114.6,114.66,114.53,114.53,62200.0,89.5787,89.6256,89.524,89.524,62200.0
2015-03-06 15:00:00,114.52,114.88,114.51,114.77,142800.0,89.5162,89.7976,89.5084,89.7116,142800.0
2015-03-06 15:10:00,114.78,114.78,114.57,114.64,75000.0,89.7194,89.7194,89.5553,89.61,75000.0
2015-03-06 15:20:00,114.64,114.66,114.44,114.47,83000.0,89.61,89.6256,89.4537,89.4771,83000.0
2015-03-06 15:30:00,114.47,114.56,114.33,114.38,119900.0,89.4771,89.5475,89.3677,89.4068,119900.0
2015-03-06 15:40:00,114.38,114.44,114.27,114.39,165300.0,89.4068,89.4537,89.3208,89.4146,165300.0
2015-03-06 15:50:00,114.38,114.47,114.3,114.46,273700.0,89.4068,89.4771,89.3442,89.4693,273700.0
2015-03-09 09:30:00,114.38,115.08,114.37,114.91,187700.0,89.4068,89.9539,89.399,89.8211,187700.0
2015-03-09 09:40:00,114.89,115.15,114.71,115.09,144200.0,89.8054,90.0087,89.6647,89.9618,144200.0
2015-03-09 09:50:00,115.08,115.37,114.86,115.35,150600.0,89.9539,90.1806,89.782,90.165,150600.0
2015-03-09 10:00:00,115.34,115.34,115.05,115.25,56700.0,90.1572,90.1572,89.9305,90.0868,56700.0
2015-03-09 10:10:00,115.22,115.33,114.91,114.97,105600.0,90.0634,90.1494,89.8211,89.868,105600.0
2015-03-09 10:20:00,114.98,115.0,114.71,114.72,81000.0,89.8758,89.8914,89.6647,89.6725,81000.0
2015-03-09 10:30:00,114.74,114.84,114.66,114.66,75200.0,89.6882,89.7663,89.6256,89.6256,75200.0
2015-03-09 10:40:00,114.68,114.9,114.64,114.9,60300.0,89.6413,89.8132,89.61,89.8132,60300.0
2015-03-09 10:50:00,114.91,114.93,114.7,114.72,60000.0,89.8211,89.8367,89.6569,89.6725,60000.0
2015-03-09 11:00:00,114.71,114.74,114.57,114.72,99200.0,89.6647,89.6882,89.5553,89.6725,99200.0
2015-03-09 11:10:00,114.72,114.98,114.71,114.9,64600.0,89.6725,89.8758,89.6647,89.8132,64600.0
2015-03-09 11:20:00,114.9,114.97,114.77,114.93,83300.0,89.8132,89.868,89.7116,89.8367,83300.0
2015-03-09 11:30:00,114.92,115.01,114.79,114.83,49700.0,89.8289,89.8992,89.7273,89.7585,49700.0
2015-03-09 11:40:00,114.83,115.06,114.82,114.99,58800.0,89.7585,89.9383,89.7507,89.8836,58800.0
2015-03-09 11:50:00,115.01,115.03,114.93,114.96,33400.0,89.8992,89.9149,89.8367,89.8601,33400.0
2015-03-09 12:00:00,114.96,114.96,114.68,114.72,48800.0,89.8601,89.8601,89.6413,89.6725,48800.0
2015-03-09 12:10:00,114.72,114.84,114.65,114.69,28300.0,89.6725,89.7663,89.6178,89.6491,28300.0
2015-03-09 12:20:00,114.7,114.91,114.7,114.89,37000.0,89.6569,89.8211,89.6569,89.8054,37000.0
2015-03-09 12:30:00,114.89,115.01,114.83,114.85,37100.0,89.8054,89.8992,89.7585,89.7742,37100.0
2015-03-09 12:40:00,114.84,114.93,114.78,114.91,55300.0,89.7663,89.8367,89.7194,89.8211,55300.0
2015-03-09 12:50:00,114.91,115.05,114.9,115.03,47400.0,89.8211,89.9305,89.8132,89.9149,47400.0
2015-03-09 13:00:00,115.03,115.04,114.94,115.01,50600.0,89.9149,89.9227,89.8445,89.8992,50600.0
2015-03-09 13:10:00,115.02,115.07,114.98,115.01,59700.0,89.907,89.9461,89.8758,89.8992,59700.0
2015-03-09 13:20:00,115.03,115.21,114.99,115.2,51600.0,89.9149,90.0556,89.8836,90.0477,51600.0
2015-03-09 13:30:00,115.22,115.33,115.22,115.26,49900.0,90.0634,90.1494,90.0634,90.0946,49900.0
2015-03-09 13:40:00,115.27,115.38,115.24,115.32,55400.0,90.1025,90.1884,90.079,90.1415,55400.0
2015-03-09 13:50:00,115.33,115.42,115.29,115.35,58400.0,90.1494,90.2197,90.1181,90.165,58400.0
2015-03-09 14:00:00,115.36,115.39,115.21,115.29,50600.0,90.1728,90.1963,90.0556,90.1181,50600.0
2015-03-09 14:10:00,115.3,115.32,115.18,115.26,58400.0,90.1259,90.1415,90.0321,90.0946,58400.0
2015-03-09 14:20:00,115.25,115.27,115.14,115.18,73900.0,90.0868,90.1025,90.0008,90.0321,73900.0
2015-03-09 14:30:00,115.18,115.2,115.07,115.18,87700.0,90.0321,90.0477,89.9461,90.0321,87700.0
2015-03-09 14:40:00,115.19,115.23,115.09,115.22,57100.0,90.0399,90.0712,89.9618,90.0634,57100.0
2015-03-09 14:50:00,115.22,115.36,115.22,115.32,58100.0,90.0634,90.1728,90.0634,90.1415,58100.0
2015-03-09 15:00:00,115.33,115.36,115.25,115.3,63000.0,90.1494,90.1728,90.0868,90.1259,63000.0
2015-03-09 15:10:00,115.32,115.38,115.24,115.26,79400.0,90.1415,90.1884,90.079,90.0946,79400.0
2015-03-09 15:20:00,115.25,115.27,115.15,115.25,222500.0,90.0868,90.1025,90.0087,90.0868,222500.0
2015-03-09 15:30:00,115.25,115.42,115.24,115.32,118200.0,90.0868,90.2197,90.079,90.1415,118200.0
2015-03-09 15:40:00,115.31,115.43,115.27,115.42,1409000.0,90.1337,90.2275,90.1025,90.2197,1409000.0
2015-03-09 15:50:00,115.43,115.48,115.22,115.25,310500.0,90.2275,90.2666,90.0634,90.0868,310500.0
2015-03-10 09:30:00,113.85,114.34,113.61,113.98,206400.0,89.459,89.844,89.2704,89.5611,206400.0
2015-03-10 09:40:00,113.91,114.09,113.75,113.82,137900.0,89.5061,89.6476,89.3804,89.4354,137900.0
2015-03-10 09:50:00,113.82,113.84,113.56,113.61,115100.0,89.4354,89.4511,89.2311,89.2704,115100.0
2015-03-10 10:00:00,113.61,113.84,113.55,113.74,231100.0,89.2704,89.4511,89.2232,89.3725,231100.0
2015-03-10 10:10:00,113.74,113.81,113.56,113.63,97000.0,89.3725,89.4275,89.2311,89.2861,97000.0
2015-03-10 10:20:00,113.62,113.67,113.43,113.65,130400.0,89.2782,89.3175,89.1289,89.3018,130400.0
2015-03-10 10:30:00,113.64,113.67,113.4,113.47,89600.0,89.294,89.3175,89.1054,89.1604,89600.0
2015-03-10 10:40:00,113.48,113.63,113.45,113.47,85500.0,89.1682,89.2861,89.1447,89.1604,85500.0
2015-03-10 10:50:00,113.46,113.66,113.44,113.48,88900.0,89.1525,89.3097,89.1368,89.1682,88900.0
2015-03-10 11:00:00,113.47,113.7,113.47,113.67,80300.0,89.1604,89.3411,89.1604,89.3175,80300.0
2015-03-10 11:10:00,113.66,113.83,113.64,113.82,94400.0,89.3097,89.4433,89.294,89.4354,94400.0
2015-03-10 11:20:00,113.82,113.88,113.69,113.74,71700.0,89.4354,89.4825,89.3332,89.3725,71700.0
2015-03-10 11:30:00,113.74,113.75,113.46,113.47,71800.0,89.3725,89.3804,89.1525,89.1604,71800.0
2015-03-10 11:40:00,113.47,113.49,113.17,113.2,144700.0,89.1604,89.1761,88.9246,88.9482,144700.0
2015-03-10 11:50:00,113.18,113.24,113.02,113.04,138300.0,88.9325,88.9797,88.8068,88.8225,138300.0
2015-03-10 12:00:00,113.04,113.12,113.01,113.1,118500.0,88.8225,88.8854,88.7989,88.8696,118500.0
2015-03-10 12:10:00,113.09,113.31,113.09,113.18,106500.0,88.8618,89.0347,88.8618,88.9325,106500.0
2015-03-10 12:20:00,113.18,113.18,112.99,113.0,62800.0,88.9325,88.9325,88.7832,88.7911,62800.0
2015-03-10 12:30:00,112.99,113.2,112.92,113.15,72700.0,88.7832,88.9482,88.7282,88.9089,72700.0
2015-03-10 12:40:00,113.15,113.35,113.12,113.19,42800.0,88.9089,89.0661,88.8854,88.9404,42800.0
2015-03-10 12:50:00,113.21,113.29,113.1,113.1,45700.0,88.9561,89.0189,88.8696,88.8696,45700.0
2015-03-10 13:00:00,113.13,113.25,113.07,113.1,59300.0,88.8932,88.9875,88.8461,88.8696,59300.0
2015-03-10 13:10:00,113.1,113.1,112.96,113.05,54600.0,88.8696,88.8696,88.7596,88.8304,54600.0
2015-03-10 13:20:00,113.05,113.21,113.04,113.09,125700.0,88.8304,88.9561,88.8225,88.8618,125700.0
2015-03-10 13:30:00,113.09,113.14,112.99,113.02,61300.0,88.8618,88.9011,88.7832,88.8068,61300.0
2015-03-10 13:40:00,113.01,113.06,112.95,113.02,53000.0,88.7989,88.8382,88.7518,88.8068,53000.0
2015-03-10 13:50:00,113.0,113.07,112.91,112.94,69100.0,88.7911,88.8461,88.7204,88.7439,69100.0
2015-03-10 14:00:00,112.93,113.07,112.91,113.07,70800.0,88.7361,88.8461,88.7204,88.8461,70800.0
2015-03-10 14:10:00,113.06,113.11,112.83,112.83,71200.0,88.8382,88.8775,88.6575,88.6575,71200.0
2015-03-10 14:20:00,112.83,112.85,112.72,112.79,72100.0,88.6575,88.6732,88.5711,88.6261,72100.0
2015-03-10 14:30:00,112.79,112.96,112.78,112.9,55400.0,88.6261,88.7596,88.6182,88.7125,55400.0
2015-03-10 14:40:00,112.9,113.0,112.83,112.91,55200.0,88.7125,88.7911,88.6575,88.7204,55200.0
2015-03-10 14:50:00,112.91,112.92,112.74,112.8,49800.0,88.7204,88.7282,88.5868,88.6339,49800.0
2015-03-10 15:00:00,112.81,112.92,112.74,112.9,74200.0,88.6418,88.7282,88.5868,88.7125,74200.0
2015-03-10 15:10:00,112.89,113.1,112.82,113.08,126600.0,88.7046,88.8696,88.6496,88.8539,126600.0
2015-03-10 15:20:00,113.11,113.11,112.93,112.98,118700.0,88.8775,88.8775,88.7361,88.7754,118700.0
2015-03-10 15:30:00,113.0,113.0,112.83,113.0,96800.0,88.7911,88.7911,88.6575,88.7911,96800.0
2015-03-10 15:40:00,113.0,113.01,112.88,112.96,191300.0,88.7911,88.7989,88.6968,88.7596,191300.0
2015-03-10 15:50:00,112.96,112.97,112.61,112.67,577900.0,88.7596,88.7675,88.4846,88.5318,577900.0
2015-03-11 09:30:00,112.68,113.33,112.41,112.84,199500.0,88.5396,89.0504,88.3275,88.6653,199500.0
2015-03-11 09:40:00,112.83,113.15,112.8,112.95,65400.0,88.6575,88.9089,88.6339,88.7518,65400.0
2015-03-11 09:50:00,112.98,113.11,112.92,113.08,92400.0,88.7754,88.8775,88.7282,88.8539,92400.0
2015-03-11 10:00:00,113.07,113.28,112.99,113.21,245600.0,88.8461,89.0111,88.7832,88.9561,245600.0
2015-03-11 10:10:00,113.21,113.28,112.99,113.11,205900.0,88.9561,89.0111,88.7832,88.8775,205900.0
2015-03-11 10:20:00,113.11,113.29,113.11,113.28,42000.0,88.8775,89.0189,88.8775,89.0111,42000.0
2015-03-11 10:30:00,113.28,113.39,113.01,113.11,61100.0,89.0111,89.0975,88.7989,88.8775,61100.0
2015-03-11 10:40:00,113.1,113.17,112.8,112.95,62600.0,88.8696,88.9246,88.6339,88.7518,62600.0
2015-03-11 10:50:00,112.94,113.2,112.89,113.13,49200.0,88.7439,88.9482,88.7046,88.8932,49200.0
2015-03-11 11:00:00,113.12,113.35,113.12,113.33,57100.0,88.8854,89.0661,88.8854,89.0504,57100.0
2015-03-11 11:10:00,113.33,113.58,113.33,113.52,76400.0,89.0504,89.2468,89.0504,89.1997,76400.0
2015-03-11 11:20:00,113.5,113.76,113.48,113.75,73000.0,89.184,89.3882,89.1682,89.3804,73000.0
2015-03-11 11:30:00,113.75,113.8,113.5,113.51,59500.0,89.3804,89.4197,89.184,89.1918,59500.0
2015-03-11 11:40:00,113.49,113.63,113.45,113.63,51700.0,89.1761,89.2861,89.1447,89.2861,51700.0
2015-03-11 11:50:00,113.63,113.77,113.55,113.59,82400.0,89.2861,89.3961,89.2232,89.2547,82400.0
2015-03-11 12:00:00,113.6,113.62,113.39,113.45,43300.0,89.2625,89.2782,89.0975,89.1447,43300.0
2015-03-11 12:10:00,113.45,113.71,113.43,113.7,46300.0,89.1447,89.349,89.1289,89.3411,46300.0
2015-03-11 12:20:00,113.71,113.71,113.45,113.52,39100.0,89.349,89.349,89.1447,89.1997,39100.0
2015-03-11 12:30:00,113.51,113.6,113.43,113.59,35000.0,89.1918,89.2625,89.1289,89.2547,35000.0
2015-03-11 12:40:00,113.6,113.69,113.52,113.59,37500.0,89.2625,89.3332,89.1997,89.2547,37500.0
2015-03-11 12:50:00,113.6,113.72,113.5,113.56,34200.0,89.2625,89.3568,89.184,89.2311,34200.0
2015-03-11 13:00:00,113.54,113.66,113.52,113.64,35700.0,89.2154,89.3097,89.1997,89.294,35700.0
2015-03-11 13:10:00,113.64,113.71,113.57,113.59,38400.0,89.294,89.349,89.239,89.2547,38400.0
2015-03-11 13:20:00,113.57,113.68,113.47,113.5,85200.0,89.239,89.3254,89.1604,89.184,85200.0
2015-03-11 13:30:00,113.5,113.5,113.26,113.36,70200.0,89.184,89.184,88.9954,89.0739,70200.0
2015-03-11 13:40:00,113.35,113.37,113.11,113.15,49800.0,89.0661,89.0818,88.8775,88.9089,49800.0
2015-03-11 13:50:00,113.16,113.4,113.14,113.31,58100.0,88.9168,89.1054,88.9011,89.0347,58100.0
2015-03-11 14:00:00,113.32,113.45,113.17,113.45,47500.0,89.0425,89.1447,88.9246,89.1447,47500.0
2015-03-11 14:10:00,113.44,113.44,113.27,113.34,49400.0,89.1368,89.1368,89.0032,89.0582,49400.0
2015-03-11 14:20:00,113.35,113.4,113.26,113.31,69800.0,89.0661,89.1054,88.9954,89.0347,69800.0
2015-03-11 14:30:00,113.31,113.33,113.11,113.12,84700.0,89.0347,89.0504,88.8775,88.8854,84700.0
2015-03-11 14:40:00,113.13,113.23,112.98,113.23,60500.0,88.8932,88.9718,88.7754,88.9718,60500.0
2015-03-11 14:50:00,113.24,113.42,113.22,113.39,51500.0,88.9797,89.1211,88.9639,89.0975,51500.0
2015-03-11 15:00:00,113.38,113.43,113.22,113.24,64800.0,89.0897,89.1289,88.9639,88.9797,64800.0
2015-03-11 15:10:00,113.23,113.26,113.07,113.19,74200.0,88.9718,88.9954,88.8461,88.9404,74200.0
2015-03-11 15:20:00,113.19,113.22,113.04,113.1,105700.0,88.9404,88.9639,88.8225,88.8696,105700.0
2015-03-11 15:30:00,113.09,113.14,112.98,113.07,172900.0,88.8618,88.9011,88.7754,88.8461,172900.0
2015-03-11 15:40:00,113.07,113.17,112.95,113.05,206100.0,88.8461,88.9246,88.7518,88.8304,206100.0
2015-03-11 15:50:00,113.04,113.33,113.01,113.11,403100.0,88.8225,89.0504,88.7989,88.8775,403100.0
2015-03-12 09:30:00,113.85,114.45,113.77,114.38,132600.0,89.459,89.9304,89.3961,89.8754,132600.0
2015-03-12 09:40:00,114.39,114.64,114.32,114.63,102100.0,89.8833,90.0797,89.8283,90.0719,102100.0
2015-03-12 09:50:00,114.63,114.74,114.51,114.55,92600.0,90.0719,90.1583,89.9776,90.009,92600.0
2015-03-12 10:00:00,114.54,114.69,114.37,114.57,102900.0,90.0011,90.119,89.8676,90.0247,102900.0
2015-03-12 10:10:00,114.54,114.65,114.41,114.44,68800.0,90.0011,90.0876,89.899,89.9226,68800.0
2015-03-12 10:20:00,114.44,114.59,114.43,114.51,72900.0,89.9226,90.0404,89.9147,89.9776,72900.0
2015-03-12 10:30:00,114.53,115.08,114.53,115.07,181700.0,89.9933,90.4255,89.9933,90.4176,181700.0
2015-03-12 10:40:00,115.05,115.2,114.92,115.02,105500.0,90.4019,90.5197,90.2997,90.3783,105500.0
2015-03-12 10:50:00,115.02,115.15,114.91,115.0,105600.0,90.3783,90.4805,90.2919,90.3626,105600.0
2015-03-12 11:00:00,114.99,115.1,114.92,114.99,66600.0,90.3547,90.4412,90.2997,90.3547,66600.0
2015-03-12 11:10:00,114.99,115.19,114.99,115.13,66300.0,90.3547,90.5119,90.3547,90.4647,66300.0
2015-03-12 11:20:00,115.13,115.25,115.08,115.12,60000.0,90.4647,90.559,90.4255,90.4569,60000.0
2015-03-12 11:30:00,115.13,115.17,115.05,115.07,53800.0,90.4647,90.4962,90.4019,90.4176,53800.0
2015-03-12 11:40:00,115.06,115.11,115.0,115.02,206400.0,90.4097,90.449,90.3626,90.3783,206400.0
2015-03-12 11:50:00,115.02,115.14,115.01,115.12,56400.0,90.3783,90.4726,90.3705,90.4569,56400.0
2015-03-12 12:00:00,115.12,115.23,115.09,115.11,50200.0,90.4569,90.5433,90.4333,90.449,50200.0
2015-03-12 12:10:00,115.1,115.17,115.05,115.12,54500.0,90.4412,90.4962,90.4019,90.4569,54500.0
2015-03-12 12:20:00,115.12,115.2,115.11,115.19,93600.0,90.4569,90.5197,90.449,90.5119,93600.0
2015-03-12 12:30:00,115.18,115.2,115.07,115.14,34100.0,90.504,90.5197,90.4176,90.4726,34100.0
2015-03-12 12:40:00,115.15,115.16,114.93,115.01,78100.0,90.4805,90.4883,90.3076,90.3705,78100.0
2015-03-12 12:50:00,115.02,115.08,114.97,115.08,29700.0,90.3783,90.4255,90.339,90.4255,29700.0
2015-03-12 13:00:00,115.06,115.28,115.06,115.26,39600.0,90.4097,90.5826,90.4097,90.5669,39600.0
2015-03-12 13:10:00,115.26,115.37,115.24,115.34,59400.0,90.5669,90.6533,90.5512,90.6298,59400.0
2015-03-12 13:20:00,115.33,115.33,115.2,115.21,93800.0,90.6219,90.6219,90.5197,90.5276,93800.0
2015-03-12 13:30:00,115.21,115.27,115.13,115.17,63400.0,90.5276,90.5747,90.4647,90.4962,63400.0
2015-03-12 13:40:00,115.18,115.34,115.12,115.29,72000.0,90.504,90.6298,90.4569,90.5905,72000.0
2015-03-12 13:50:00,115.3,115.48,115.29,115.47,116500.0,90.5983,90.7398,90.5905,90.7319,116500.0
2015-03-12 14:00:00,115.46,115.56,115.27,115.56,226100.0,90.724,90.8026,90.5747,90.8026,226100.0
2015-03-12 14:10:00,115.57,115.78,115.56,115.71,159200.0,90.8105,90.9755,90.8026,90.9205,159200.0
2015-03-12 14:20:00,115.7,115.82,115.66,115.68,156000.0,90.9126,91.0069,90.8812,90.8969,156000.0
2015-03-12 14:30:00,115.68,115.82,115.63,115.82,111700.0,90.8969,91.0069,90.8576,91.0069,111700.0
2015-03-12 14:40:00,115.8,116.0,115.74,115.96,161500.0,90.9912,91.1484,90.9441,91.1169,161500.0
2015-03-12 14:50:00,115.95,116.17,115.94,116.16,245000.0,91.1091,91.2819,91.1012,91.2741,245000.0
2015-03-12 15:00:00,116.17,116.44,116.16,116.41,265300.0,91.2819,91.4941,91.2741,91.4705,265300.0
2015-03-12 15:10:00,116.4,116.46,116.22,116.23,126200.0,91.4627,91.5098,91.3212,91.3291,126200.0
2015-03-12 15:20:00,116.23,116.24,116.04,116.12,180700.0,91.3291,91.3369,91.1798,91.2426,180700.0
2015-03-12 15:30:00,116.11,116.14,115.98,116.12,195000.0,91.2348,91.2584,91.1326,91.2426,195000.0
2015-03-12 15:40:00,116.12,116.27,116.12,116.21,263700.0,91.2426,91.3605,91.2426,91.3134,263700.0
2015-03-12 15:50:00,116.21,116.22,116.08,116.09,326000.0,91.3134,91.3212,91.2112,91.2191,326000.0
2015-03-13 09:30:00,115.99,116.22,115.71,116.06,157700.0,91.1405,91.3212,90.9205,91.1955,157700.0
2015-03-13 09:40:00,115.98,116.31,115.96,115.98,89000.0,91.1326,91.3919,91.1169,91.1326,89000.0
2015-03-13 09:50:00,115.97,115.97,115.34,115.4,134800.0,91.1248,91.1248,90.6298,90.6769,134800.0
2015-03-13 10:00:00,115.42,115.49,114.9,115.0,169300.0,90.6926,90.7476,90.284,90.3626,169300.0
2015-03-13 10:10:00,114.98,115.18,114.94,115.06,141200.0,90.3469,90.504,90.3154,90.4097,141200.0
2015-03-13 10:20:00,115.06,115.4,115.03,115.16,197700.0,90.4097,90.6769,90.3862,90.4883,197700.0
2015-03-13 10:30:00,115.14,115.22,115.0,115.16,85600.0,90.4726,90.5355,90.3626,90.4883,85600.0
2015-03-13 10:40:00,115.16,115.25,115.01,115.02,87400.0,90.4883,90.559,90.3705,90.3783,87400.0
2015-03-13 10:50:00,115.02,115.02,114.49,114.49,130900.0,90.3783,90.3783,89.9619,89.9619,130900.0
2015-03-13 11:00:00,114.48,114.68,114.33,114.61,149300.0,89.954,90.1111,89.8361,90.0561,149300.0
2015-03-13 11:10:00,114.62,114.7,114.53,114.59,119200.0,90.064,90.1269,89.9933,90.0404,119200.0
2015-03-13 11:20:00,114.59,114.62,114.28,114.33,118300.0,90.0404,90.064,89.7968,89.8361,118300.0
2015-03-13 11:30:00,114.34,114.45,114.2,114.45,91200.0,89.844,89.9304,89.734,89.9304,91200.0
2015-03-13 11:40:00,114.46,114.56,114.23,114.31,90800.0,89.9383,90.0169,89.7576,89.8204,90800.0
2015-03-13 11:50:00,114.33,114.68,114.3,114.68,82200.0,89.8361,90.1111,89.8126,90.1111,82200.0
2015-03-13 12:00:00,114.68,114.7,114.39,114.65,58800.0,90.1111,90.1269,89.8833,90.0876,58800.0
2015-03-13 12:10:00,114.62,114.7,114.39,114.54,44900.0,90.064,90.1269,89.8833,90.0011,44900.0
2015-03-13 12:20:00,114.53,114.72,114.5,114.61,50900.0,89.9933,90.1426,89.9697,90.0561,50900.0
2015-03-13 12:30:00,114.62,114.87,114.61,114.83,57300.0,90.064,90.2604,90.0561,90.229,57300.0
2015-03-13 12:40:00,114.82,114.88,114.7,114.77,63700.0,90.2212,90.2683,90.1269,90.1819,63700.0
2015-03-13 12:50:00,114.8,114.89,114.68,114.85,34800.0,90.2054,90.2762,90.1111,90.2447,34800.0
2015-03-13 13:00:00,114.85,114.88,114.73,114.81,40800.0,90.2447,90.2683,90.1504,90.2133,40800.0
2015-03-13 13:10:00,114.81,114.82,114.68,114.73,39100.0,90.2133,90.2212,90.1111,90.1504,39100.0
2015-03-13 13:20:00,114.71,114.73,114.32,114.32,74600.0,90.1347,90.1504,89.8283,89.8283,74600.0
2015-03-13 13:30:00,114.33,114.39,114.28,114.34,78000.0,89.8361,89.8833,89.7968,89.844,78000.0
2015-03-13 13:40:00,114.34,114.49,114.31,114.42,84200.0,89.844,89.9619,89.8204,89.9069,84200.0
2015-03-13 13:50:00,114.41,114.5,114.35,114.36,55200.0,89.899,89.9697,89.8518,89.8597,55200.0
2015-03-13 14:00:00,114.37,114.42,114.3,114.34,65300.0,89.8676,89.9069,89.8126,89.844,65300.0
2015-03-13 14:10:00,114.32,114.37,114.16,114.24,67500.0,89.8283,89.8676,89.7026,89.7654,67500.0
2015-03-13 14:20:00,114.23,114.3,114.15,114.3,69200.0,89.7576,89.8126,89.6947,89.8126,69200.0
2015-03-13 14:30:00,114.31,114.52,114.22,114.24,83900.0,89.8204,89.9854,89.7497,89.7654,83900.0
2015-03-13 14:40:00,114.24,114.33,114.0,114.24,117000.0,89.7654,89.8361,89.5768,89.7654,117000.0
2015-03-13 14:50:00,114.24,114.46,114.21,114.41,68000.0,89.7654,89.9383,89.7418,89.899,68000.0
2015-03-13 15:00:00,114.43,114.53,114.37,114.38,120000.0,89.9147,89.9933,89.8676,89.8754,120000.0
2015-03-13 15:10:00,114.38,114.64,114.38,114.54,110600.0,89.8754,90.0797,89.8754,90.0011,110600.0
2015-03-13 15:20:00,114.55,114.72,114.49,114.71,68100.0,90.009,90.1426,89.9619,90.1347,68100.0
2015-03-13 15:30:00,114.72,114.76,114.52,114.65,84000.0,90.1426,90.174,89.9854,90.0876,84000.0
2015-03-13 15:40:00,114.65,114.83,114.55,114.61,150200.0,90.0876,90.229,90.009,90.0561,150200.0
2015-03-13 15:50:00,114.63,114.99,114.63,114.85,248600.0,90.0719,90.3547,90.0719,90.2447,248600.0
2015-03-16 09:30:00,115.33,116.25,115.32,115.62,221300.0,90.6219,91.3448,90.614,90.8498,221300.0
2015-03-16 09:40:00,115.67,116.04,115.54,115.75,117000.0,90.8891,91.1798,90.7869,90.9519,117000.0
2015-03-16 09:50:00,115.77,116.05,115.74,115.82,110500.0,90.9676,91.1876,90.9441,91.0069,110500.0
2015-03-16 10:00:00,115.77,116.02,115.65,115.87,91300.0,90.9676,91.1641,90.8733,91.0462,91300.0
2015-03-16 10:10:00,115.87,116.2,115.83,116.17,105500.0,91.0462,91.3055,91.0148,91.2819,105500.0
2015-03-16 10:20:00,116.16,116.22,115.99,115.99,80300.0,91.2741,91.3212,91.1405,91.1405,80300.0
2015-03-16 10:30:00,116.02,116.21,115.98,115.98,73000.0,91.1641,91.3134,91.1326,91.1326,73000.0
2015-03-16 10:40:00,115.98,116.09,115.89,115.92,62500.0,91.1326,91.2191,91.0619,91.0855,62500.0
2015-03-16 10:50:00,115.91,116.11,115.86,116.1,81900.0,91.0776,91.2348,91.0383,91.2269,81900.0
2015-03-16 11:00:00,116.1,116.22,115.97,116.12,61600.0,91.2269,91.3212,91.1248,91.2426,61600.0
2015-03-16 11:10:00,116.13,116.17,115.89,115.98,93800.0,91.2505,91.2819,91.0619,91.1326,93800.0
2015-03-16 11:20:00,115.98,116.05,115.9,115.95,78000.0,91.1326,91.1876,91.0698,91.1091,78000.0
2015-03-16 11:30:00,115.95,116.09,115.94,115.95,68200.0,91.1091,91.2191,91.1012,91.1091,68200.0
2015-03-16 11:40:00,115.95,116.1,115.92,116.06,52100.0,91.1091,91.2269,91.0855,91.1955,52100.0
2015-03-16 11:50:00,116.06,116.09,115.98,116.05,76600.0,91.1955,91.2191,91.1326,91.1876,76600.0
2015-03-16 12:00:00,116.04,116.04,115.93,116.01,56500.0,91.1798,91.1798,91.0934,91.1562,56500.0
2015-03-16 12:10:00,116.02,116.12,115.99,116.05,94300.0,91.1641,91.2426,91.1405,91.1876,94300.0
2015-03-16 12:20:00,116.04,116.05,115.92,116.01,78500.0,91.1798,91.1876,91.0855,91.1562,78500.0
2015-03-16 12:30:00,116.01,116.07,115.97,116.02,65400.0,91.1562,91.2034,91.1248,91.1641,65400.0
2015-03-16 12:40:00,116.03,116.09,115.94,115.94,70900.0,91.1719,91.2191,91.1012,91.1012,70900.0
2015-03-16 12:50:00,115.95,116.05,115.95,115.98,76700.0,91.1091,91.1876,91.1091,91.1326,76700.0
2015-03-16 13:00:00,115.97,116.0,115.91,115.97,122000.0,91.1248,91.1484,91.0776,91.1248,122000.0
2015-03-16 13:10:00,115.97,116.03,115.88,115.94,63000.0,91.1248,91.1719,91.0541,91.1012,63000.0
2015-03-16 13:20:00,115.94,116.08,115.93,115.99,45400.0,91.1012,91.2112,91.0934,91.1405,45400.0
2015-03-16 13:30:00,116.0,116.06,115.97,116.01,72500.0,91.1484,91.1955,91.1248,91.1562,72500.0
2015-03-16 13:40:00,116.01,116.16,115.96,116.1,128500.0,91.1562,91.2741,91.1169,91.2269,128500.0
2015-03-16 13:50:00,116.1,116.22,116.1,116.12,63200.0,91.2269,91.3212,91.2269,91.2426,63200.0
2015-03-16 14:00:00,116.13,116.16,116.07,116.12,47700.0,91.2505,91.2741,91.2034,91.2426,47700.0
2015-03-16 14:10:00,116.14,116.14,116.03,116.11,61600.0,91.2584,91.2584,91.1719,91.2348,61600.0
2015-03-16 14:20:00,116.13,116.2,116.11,116.19,75400.0,91.2505,91.3055,91.2348,91.2977,75400.0
2015-03-16 14:30:00,116.2,116.24,116.13,116.16,67500.0,91.3055,91.3369,91.2505,91.2741,67500.0
2015-03-16 14:40:00,116.16,116.34,116.16,116.28,83100.0,91.2741,91.4155,91.2741,91.3684,83100.0
2015-03-16 14:50:00,116.28,116.44,116.27,116.4,75600.0,91.3684,91.4941,91.3605,91.4627,75600.0
2015-03-16 15:00:00,116.39,116.61,116.39,116.47,182700.0,91.4548,91.6277,91.4548,91.5177,182700.0
2015-03-16 15:10:00,116.48,116.59,116.43,116.45,110600.0,91.5255,91.612,91.4862,91.5019,110600.0
2015-03-16 15:20:00,116.45,116.46,116.32,116.34,122100.0,91.5019,91.5098,91.3998,91.4155,122100.0
2015-03-16 15:30:00,116.34,116.41,116.31,116.32,125200.0,91.4155,91.4705,91.3919,91.3998,125200.0
2015-03-16 15:40:00,116.32,116.51,116.31,116.45,153200.0,91.3998,91.5491,91.3919,91.5019,153200.0
2015-03-16 15:50:00,116.45,116.52,116.35,116.47,247800.0,91.5019,91.557,91.4234,91.5177,247800.0
2015-03-17 09:30:00,115.45,115.95,115.14,115.7,164300.0,90.7162,91.1091,90.4726,90.9126,164300.0
2015-03-17 09:40:00,115.69,115.83,115.4,115.45,76100.0,90.9048,91.0148,90.6769,90.7162,76100.0
2015-03-17 09:50:00,115.43,115.66,115.32,115.66,71000.0,90.7005,90.8812,90.614,90.8812,71000.0
2015-03-17 10:00:00,115.64,115.82,115.41,115.61,51100.0,90.8655,91.0069,90.6848,90.8419,51100.0
2015-03-17 10:10:00,115.59,115.7,115.41,115.55,52600.0,90.8262,90.9126,90.6848,90.7948,52600.0
2015-03-17 10:20:00,115.57,115.63,115.45,115.62,49100.0,90.8105,90.8576,90.7162,90.8498,49100.0
2015-03-17 10:30:00,115.63,115.75,115.54,115.65,57800.0,90.8576,90.9519,90.7869,90.8733,57800.0
2015-03-17 10:40:00,115.64,115.64,115.51,115.54,66400.0,90.8655,90.8655,90.7633,90.7869,66400.0
2015-03-17 10:50:00,115.53,115.75,115.48,115.68,54500.0,90.779,90.9519,90.7398,90.8969,54500.0
2015-03-17 11:00:00,115.67,115.67,115.31,115.41,78500.0,90.8891,90.8891,90.6062,90.6848,78500.0
2015-03-17 11:10:00,115.42,115.61,115.33,115.34,54400.0,90.6926,90.8419,90.6219,90.6298,54400.0
2015-03-17 11:20:00,115.34,115.57,115.3,115.54,38000.0,90.6298,90.8105,90.5983,90.7869,38000.0
2015-03-17 11:30:00,115.54,115.62,115.43,115.45,40200.0,90.7869,90.8498,90.7005,90.7162,40200.0
2015-03-17 11:40:00,115.43,115.64,115.4,115.61,51500.0,90.7005,90.8655,90.6769,90.8419,51500.0
2015-03-17 11:50:00,115.6,115.66,115.51,115.66,37600.0,90.8341,90.8812,90.7633,90.8812,37600.0
2015-03-17 12:00:00,115.66,115.67,115.53,115.63,34100.0,90.8812,90.8891,90.779,90.8576,34100.0
2015-03-17 12:10:00,115.63,115.68,115.53,115.59,36000.0,90.8576,90.8969,90.779,90.8262,36000.0
2015-03-17 12:20:00,115.58,115.83,115.57,115.8,34200.0,90.8183,91.0148,90.8105,90.9912,34200.0
2015-03-17 12:30:00,115.81,115.87,115.75,115.78,43800.0,90.9991,91.0462,90.9519,90.9755,43800.0
2015-03-17 12:40:00,115.77,115.83,115.69,115.83,34700.0,90.9676,91.0148,90.9048,91.0148,34700.0
2015-03-17 12:50:00,115.83,115.93,115.74,115.93,54700.0,91.0148,91.0934,90.9441,91.0934,54700.0
2015-03-17 13:00:00,115.92,115.97,115.86,115.87,42100.0,91.0855,91.1248,91.0383,91.0462,42100.0
2015-03-17 13:10:00,115.86,115.92,115.77,115.84,44600.0,91.0383,91.0855,90.9676,91.0226,44600.0
2015-03-17 13:20:00,115.84,115.92,115.78,115.81,22700.0,91.0226,91.0855,90.9755,90.9991,22700.0
2015-03-17 13:30:00,115.81,115.9,115.64,115.64,55400.0,90.9991,91.0698,90.8655,90.8655,55400.0
2015-03-17 13:40:00,115.64,115.78,115.64,115.77,28600.0,90.8655,90.9755,90.8655,90.9676,28600.0
2015-03-17 13:50:00,115.78,115.99,115.77,115.97,39600.0,90.9755,91.1405,90.9676,91.1248,39600.0
2015-03-17 14:00:00,115.97,116.08,115.87,115.89,124900.0,91.1248,91.2112,91.0462,91.0619,124900.0
2015-03-17 14:10:00,115.91,115.99,115.82,115.86,42700.0,91.0776,91.1405,91.0069,91.0383,42700.0
2015-03-17 14:20:00,115.86,115.91,115.73,115.73,37500.0,91.0383,91.0776,90.9362,90.9362,37500.0
2015-03-17 14:30:00,115.73,115.75,115.63,115.72,42300.0,90.9362,90.9519,90.8576,90.9283,42300.0
2015-03-17 14:40:00,115.72,115.78,115.66,115.67,126600.0,90.9283,90.9755,90.8812,90.8891,126600.0
2015-03-17 14:50:00,115.66,115.81,115.62,115.8,52300.0,90.8812,90.9991,90.8498,90.9912,52300.0
2015-03-17 15:00:00,115.79,115.91,115.76,115.87,41100.0,90.9833,91.0776,90.9598,91.0462,41100.0
2015-03-17 15:10:00,115.88,116.03,115.84,116.02,55700.0,91.0541,91.1719,91.0226,91.1641,55700.0
2015-03-17 15:20:00,116.01,116.03,115.91,115.96,63300.0,91.1562,91.1719,91.0776,91.1169,63300.0
2015-03-17 15:30:00,115.95,116.07,115.95,115.97,83500.0,91.1091,91.2034,91.1091,91.1248,83500.0
2015-03-17 15:40:00,115.97,115.97,115.77,115.87,109000.0,91.1248,91.1248,90.9676,91.0462,109000.0
2015-03-17 15:50:00,115.87,115.88,115.58,115.59,241400.0,91.0462,91.0541,90.8183,90.8262,241400.0
2015-03-18 09:30:00,115.41,115.54,114.3,114.55,176300.0,90.6848,90.7869,89.8126,90.009,176300.0
2015-03-18 09:40:00,114.56,115.0,114.52,114.68,91700.0,90.0169,90.3626,89.9854,90.1111,91700.0
2015-03-18 09:50:00,114.67,114.78,114.5,114.59,70500.0,90.1033,90.1897,89.9697,90.0404,70500.0
2015-03-18 10:00:00,114.61,114.69,114.55,114.61,69500.0,90.0561,90.119,90.009,90.0561,69500.0
2015-03-18 10:10:00,114.61,114.83,114.58,114.71,63600.0,90.0561,90.229,90.0326,90.1347,63600.0
2015-03-18 10:20:00,114.72,114.88,114.63,114.77,48900.0,90.1426,90.2683,90.0719,90.1819,48900.0
2015-03-18 10:30:00,114.77,114.9,114.72,114.83,43800.0,90.1819,90.284,90.1426,90.229,43800.0
2015-03-18 10:40:00,114.83,114.83,114.61,114.62,64400.0,90.229,90.229,90.0561,90.064,64400.0
2015-03-18 10:50:00,114.62,114.81,114.59,114.78,70600.0,90.064,90.2133,90.0404,90.1897,70600.0
2015-03-18 11:00:00,114.77,114.94,114.73,114.82,57000.0,90.1819,90.3154,90.1504,90.2212,57000.0
2015-03-18 11:10:00,114.82,114.82,114.55,114.61,58600.0,90.2212,90.2212,90.009,90.0561,58600.0
2015-03-18 11:20:00,114.61,114.69,114.51,114.63,52900.0,90.0561,90.119,89.9776,90.0719,52900.0
2015-03-18 11:30:00,114.64,114.67,114.45,114.47,55800.0,90.0797,90.1033,89.9304,89.9461,55800.0
2015-03-18 11:40:00,114.47,114.62,114.34,114.36,73200.0,89.9461,90.064,89.844,89.8597,73200.0
2015-03-18 11:50:00,114.37,114.45,114.3,114.42,57400.0,89.8676,89.9304,89.8126,89.9069,57400.0
2015-03-18 12:00:00,114.41,114.41,114.18,114.19,63400.0,89.899,89.899,89.7183,89.7261,63400.0
2015-03-18 12:10:00,114.17,114.19,113.89,113.89,119600.0,89.7104,89.7261,89.4904,89.4904,119600.0
2015-03-18 12:20:00,113.89,113.9,113.76,113.88,105900.0,89.4904,89.4983,89.3882,89.4825,105900.0
2015-03-18 12:30:00,113.88,114.08,113.87,114.03,46500.0,89.4825,89.6397,89.4747,89.6004,46500.0
2015-03-18 12:40:00,114.03,114.08,113.83,113.85,45800.0,89.6004,89.6397,89.4433,89.459,45800.0
2015-03-18 12:50:00,113.84,113.9,113.64,113.67,64200.0,89.4511,89.4983,89.294,89.3175,64200.0
2015-03-18 13:00:00,113.66,113.79,113.6,113.69,55300.0,89.3097,89.4118,89.2625,89.3332,55300.0
2015-03-18 13:10:00,113.69,113.78,113.61,113.66,67200.0,89.3332,89.404,89.2704,89.3097,67200.0
2015-03-18 13:20:00,113.68,113.76,113.62,113.68,66900.0,89.3254,89.3882,89.2782,89.3254,66900.0
2015-03-18 13:30:00,113.7,113.74,113.48,113.5,62000.0,89.3411,89.3725,89.1682,89.184,62000.0
2015-03-18 13:40:00,113.49,113.5,113.31,113.34,87300.0,89.1761,89.184,89.0347,89.0582,87300.0
2015-03-18 13:50:00,113.35,113.89,113.35,113.84,65100.0,89.0661,89.4904,89.0661,89.4511,65100.0
2015-03-18 14:00:00,113.89,115.68,113.84,115.37,190600.0,89.4904,90.8969,89.4511,90.6533,190600.0
2015-03-18 14:10:00,115.41,115.97,115.37,115.82,164800.0,90.6848,91.1248,90.6533,91.0069,164800.0
2015-03-18 14:20:00,115.82,115.82,115.35,115.55,93200.0,91.0069,91.0069,90.6376,90.7948,93200.0
2015-03-18 14:30:00,115.56,115.88,115.48,115.62,123800.0,90.8026,91.0541,90.7398,90.8498,123800.0
2015-03-18 14:40:00,115.62,115.75,115.48,115.57,82300.0,90.8498,90.9519,90.7398,90.8105,82300.0
2015-03-18 14:50:00,115.58,115.87,115.52,115.76,89900.0,90.8183,91.0462,90.7712,90.9598,89900.0
2015-03-18 15:00:00,115.76,116.13,115.72,116.07,164000.0,90.9598,91.2505,90.9283,91.2034,164000.0
2015-03-18 15:10:00,116.06,116.42,116.05,116.34,153600.0,91.1955,91.4784,91.1876,91.4155,153600.0
2015-03-18 15:20:00,116.34,116.38,116.08,116.08,125100.0,91.4155,91.4469,91.2112,91.2112,125100.0
2015-03-18 15:30:00,116.08,116.2,116.01,116.15,131100.0,91.2112,91.3055,91.1562,91.2662,131100.0
2015-03-18 15:40:00,116.14,116.18,115.99,116.0,186400.0,91.2584,91.2898,91.1405,91.1484,186400.0
2015-03-18 15:50:00,116.0,116.17,115.94,116.07,198000.0,91.1484,91.2819,91.1012,91.2034,198000.0
2015-03-19 09:30:00,116.21,116.43,115.93,116.34,119000.0,91.3134,91.4862,91.0934,91.4155,119000.0
2015-03-19 09:40:00,116.36,116.39,115.98,116.09,78900.0,91.4312,91.4548,91.1326,91.2191,78900.0
2015-03-19 09:50:00,116.09,116.24,115.93,116.18,61100.0,91.2191,91.3369,91.0934,91.2898,61100.0
2015-03-19 10:00:00,116.22,116.25,115.78,115.82,51500.0,91.3212,91.3448,90.9755,91.0069,51500.0
2015-03-19 10:10:00,115.79,115.87,115.65,115.78,117700.0,90.9833,91.0462,90.8733,90.9755,117700.0
2015-03-19 10:20:00,115.8,116.04,115.79,115.9,59700.0,90.9912,91.1798,90.9833,91.0698,59700.0
2015-03-19 10:30:00,115.91,115.94,115.78,115.87,47700.0,91.0776,91.1012,90.9755,91.0462,47700.0
2015-03-19 10:40:00,115.86,115.92,115.68,115.68,55400.0,91.0383,91.0855,90.8969,90.8969,55400.0
2015-03-19 10:50:00,115.67,115.73,115.54,115.7,32800.0,90.8891,90.9362,90.7869,90.9126,32800.0
2015-03-19 11:00:00,115.68,115.82,115.55,115.74,57100.0,90.8969,91.0069,90.7948,90.9441,57100.0
2015-03-19 11:10:00,115.77,115.97,115.75,115.9,33900.0,90.9676,91.1248,90.9519,91.0698,33900.0
2015-03-19 11:20:00,115.9,115.95,115.71,115.75,52400.0,91.0698,91.1091,90.9205,90.9519,52400.0
2015-03-19 11:30:00,115.77,115.77,115.48,115.59,47900.0,90.9676,90.9676,90.7398,90.8262,47900.0
2015-03-19 11:40:00,115.62,115.66,115.39,115.49,64800.0,90.8498,90.8812,90.669,90.7476,64800.0
2015-03-19 11:50:00,115.48,115.61,115.35,115.61,29900.0,90.7398,90.8419,90.6376,90.8419,29900.0
2015-03-19 12:00:00,115.6,115.6,115.43,115.51,36100.0,90.8341,90.8341,90.7005,90.7633,36100.0
2015-03-19 12:10:00,115.51,115.51,115.34,115.46,27300.0,90.7633,90.7633,90.6298,90.724,27300.0
2015-03-19 12:20:00,115.47,115.51,115.35,115.48,25900.0,90.7319,90.7633,90.6376,90.7398,25900.0
2015-03-19 12:30:00,115.5,115.5,115.33,115.38,63900.0,90.7555,90.7555,90.6219,90.6612,63900.0
2015-03-19 12:40:00,115.38,115.44,115.29,115.33,39900.0,90.6612,90.7083,90.5905,90.6219,39900.0
2015-03-19 12:50:00,115.32,115.32,115.13,115.14,43800.0,90.614,90.614,90.4647,90.4726,43800.0
2015-03-19 13:00:00,115.16,115.28,115.1,115.22,31700.0,90.4883,90.5826,90.4412,90.5355,31700.0
2015-03-19 13:10:00,115.21,115.53,115.18,115.53,77800.0,90.5276,90.779,90.504,90.779,77800.0
2015-03-19 13:20:00,115.55,115.67,115.55,115.61,56300.0,90.7948,90.8891,90.7948,90.8419,56300.0
2015-03-19 13:30:00,115.61,115.66,115.55,115.55,28300.0,90.8419,90.8812,90.7948,90.7948,28300.0
2015-03-19 13:40:00,115.56,115.63,115.5,115.58,38300.0,90.8026,90.8576,90.7555,90.8183,38300.0
2015-03-19 13:50:00,115.59,115.6,115.37,115.38,44800.0,90.8262,90.8341,90.6533,90.6612,44800.0
2015-03-19 14:00:00,115.4,115.49,115.37,115.49,66200.0,90.6769,90.7476,90.6533,90.7476,66200.0
2015-03-19 14:10:00,115.5,115.59,115.37,115.44,75700.0,90.7555,90.8262,90.6533,90.7083,75700.0
2015-03-19 14:20:00,115.44,115.49,115.32,115.45,35800.0,90.7083,90.7476,90.614,90.7162,35800.0
2015-03-19 14:30:00,115.46,115.54,115.41,115.53,58600.0,90.724,90.7869,90.6848,90.779,58600.0
2015-03-19 14:40:00,115.53,115.58,115.41,115.47,67100.0,90.779,90.8183,90.6848,90.7319,67100.0
2015-03-19 14:50:00,115.45,115.53,115.29,115.46,60800.0,90.7162,90.779,90.5905,90.724,60800.0
2015-03-19 15:00:00,115.48,115.57,115.31,115.33,86400.0,90.7398,90.8105,90.6062,90.6219,86400.0
2015-03-19 15:10:00,115.33,115.39,115.25,115.31,90500.0,90.6219,90.669,90.559,90.6062,90500.0
2015-03-19 15:20:00,115.31,115.34,115.07,115.3,101200.0,90.6062,90.6298,90.4176,90.5983,101200.0
2015-03-19 15:30:00,115.29,115.47,115.2,115.34,128300.0,90.5905,90.7319,90.5197,90.6298,128300.0
2015-03-19 15:40:00,115.34,115.34,115.09,115.19,177200.0,90.6298,90.6298,90.4333,90.5119,177200.0
2015-03-19 15:50:00,115.18,115.26,115.17,115.19,362500.0,90.504,90.5669,90.4962,90.5119,362500.0
2015-03-20 09:30:00,115.55,116.08,115.33,115.94,1804900.0,90.7948,91.2112,90.6219,91.1012,1804900.0
2015-03-20 09:40:00,115.94,115.94,115.57,115.72,96600.0,91.1012,91.1012,90.8105,90.9283,96600.0
2015-03-20 09:50:00,115.72,115.88,115.68,115.83,102500.0,90.9283,91.0541,90.8969,91.0148,102500.0
2015-03-20 10:00:00,115.84,116.37,115.82,116.35,150200.0,91.0226,91.4391,91.0069,91.4234,150200.0
2015-03-20 10:10:00,116.35,116.53,116.31,116.44,139400.0,91.4234,91.5648,91.3919,91.4941,139400.0
2015-03-20 10:20:00,116.42,116.54,116.35,116.44,130900.0,91.4784,91.5727,91.4234,91.4941,130900.0
2015-03-20 10:30:00,116.43,117.11,116.43,117.07,191500.0,91.4862,92.0206,91.4862,91.9891,191500.0
2015-03-20 10:40:00,117.05,117.06,116.87,116.97,99000.0,91.9734,91.9813,91.832,91.9105,99000.0
2015-03-20 10:50:00,116.97,117.17,116.94,117.15,135200.0,91.9105,92.0677,91.887,92.052,135200.0
2015-03-20 11:00:00,117.17,117.31,117.07,117.28,120500.0,92.0677,92.1777,91.9891,92.1541,120500.0
2015-03-20 11:10:00,117.28,117.59,117.27,117.56,160000.0,92.1541,92.3977,92.1463,92.3741,160000.0
2015-03-20 11:20:00,117.56,117.81,117.55,117.61,166400.0,92.3741,92.5706,92.3663,92.4134,166400.0
2015-03-20 11:30:00,117.61,117.82,117.6,117.67,150500.0,92.4134,92.5784,92.4056,92.4606,150500.0
2015-03-20 11:40:00,117.67,117.7,117.41,117.41,89000.0,92.4606,92.4842,92.2563,92.2563,89000.0
2015-03-20 11:50:00,117.42,117.47,117.35,117.41,74100.0,92.2641,92.3034,92.2091,92.2563,74100.0
2015-03-20 12:00:00,117.4,117.43,117.35,117.4,80100.0,92.2484,92.272,92.2091,92.2484,80100.0
2015-03-20 12:10:00,117.41,117.43,117.29,117.34,76100.0,92.2563,92.272,92.162,92.2013,76100.0
2015-03-20 12:20:00,117.33,117.5,117.26,117.43,95500.0,92.1934,92.327,92.1384,92.272,95500.0
2015-03-20 12:30:00,117.43,117.53,117.34,117.39,83700.0,92.272,92.3506,92.2013,92.2406,83700.0
2015-03-20 12:40:00,117.39,117.58,117.39,117.57,104700.0,92.2406,92.3899,92.2406,92.382,104700.0
2015-03-20 12:50:00,117.59,117.65,117.46,117.5,89400.0,92.3977,92.4449,92.2956,92.327,89400.0
2015-03-20 13:00:00,117.5,117.63,117.5,117.62,128000.0,92.327,92.4291,92.327,92.4213,128000.0
2015-03-20 13:10:00,117.61,117.61,117.47,117.6,89600.0,92.4134,92.4134,92.3034,92.4056,89600.0
2015-03-20 13:20:00,117.59,117.85,117.59,117.84,102000.0,92.3977,92.602,92.3977,92.5942,102000.0
2015-03-20 13:30:00,117.84,117.92,117.71,117.74,100500.0,92.5942,92.657,92.492,92.5156,100500.0
2015-03-20 13:40:00,117.74,117.92,117.74,117.9,81800.0,92.5156,92.657,92.5156,92.6413,81800.0
2015-03-20 13:50:00,117.91,117.97,117.84,117.92,87100.0,92.6492,92.6963,92.5942,92.657,87100.0
2015-03-20 14:00:00,117.92,117.95,117.87,117.92,112200.0,92.657,92.6806,92.6177,92.657,112200.0
2015-03-20 14:10:00,117.92,117.94,117.82,117.84,110800.0,92.657,92.6727,92.5784,92.5942,110800.0
2015-03-20 14:20:00,117.83,117.84,117.56,117.63,79600.0,92.5863,92.5942,92.3741,92.4291,79600.0
2015-03-20 14:30:00,117.63,117.75,117.54,117.67,97000.0,92.4291,92.5234,92.3584,92.4606,97000.0
2015-03-20 14:40:00,117.67,117.78,117.63,117.65,83100.0,92.4606,92.547,92.4291,92.4449,83100.0
2015-03-20 14:50:00,117.64,117.85,117.62,117.85,93900.0,92.437,92.602,92.4213,92.602,93900.0
2015-03-20 15:00:00,117.86,117.87,117.77,117.8,88100.0,92.6099,92.6177,92.5392,92.5627,88100.0
2015-03-20 15:10:00,117.79,117.87,117.73,117.74,120200.0,92.5549,92.6177,92.5077,92.5156,120200.0
2015-03-20 15:20:00,117.74,117.77,117.58,117.76,140000.0,92.5156,92.5392,92.3899,92.5313,140000.0
2015-03-20 15:30:00,117.76,117.96,117.75,117.95,204300.0,92.5313,92.6884,92.5234,92.6806,204300.0
2015-03-20 15:40:00,117.94,117.99,117.81,117.81,312500.0,92.6727,92.712,92.5706,92.5706,312500.0
2015-03-20 15:50:00,117.81,117.81,117.5,117.52,441000.0,92.5706,92.5706,92.327,92.3427,441000.0
2015-03-23 09:30:00,117.04,117.29,116.66,117.04,265400.0,91.9655,92.162,91.667,91.9655,265400.0
2015-03-23 09:40:00,117.07,117.36,116.98,117.33,118000.0,91.9891,92.217,91.9184,92.1934,118000.0
2015-03-23 09:50:00,117.33,117.75,117.3,117.68,62000.0,92.1934,92.5234,92.1698,92.4684,62000.0
2015-03-23 10:00:00,117.66,117.68,117.44,117.57,74600.0,92.4527,92.4684,92.2799,92.382,74600.0
2015-03-23 10:10:00,117.58,117.72,117.43,117.48,53500.0,92.3899,92.4999,92.272,92.3113,53500.0
2015-03-23 10:20:00,117.48,117.51,117.27,117.39,71100.0,92.3113,92.3349,92.1463,92.2406,71100.0
2015-03-23 10:30:00,117.39,117.4,117.28,117.36,72300.0,92.2406,92.2484,92.1541,92.217,72300.0
2015-03-23 10:40:00,117.36,117.48,117.25,117.27,52100.0,92.217,92.3113,92.1306,92.1463,52100.0
2015-03-23 10:50:00,117.28,117.54,117.28,117.52,66100.0,92.1541,92.3584,92.1541,92.3427,66100.0
2015-03-23 11:00:00,117.54,117.55,117.44,117.48,75400.0,92.3584,92.3663,92.2799,92.3113,75400.0
2015-03-23 11:10:00,117.48,117.6,117.47,117.55,50800.0,92.3113,92.4056,92.3034,92.3663,50800.0
2015-03-23 11:20:00,117.54,117.56,117.11,117.13,62800.0,92.3584,92.3741,92.0206,92.0363,62800.0
2015-03-23 11:30:00,117.11,117.22,117.01,117.01,67400.0,92.0206,92.107,91.942,91.942,67400.0
2015-03-23 11:40:00,117.02,117.04,116.88,116.91,53800.0,91.9498,91.9655,91.8398,91.8634,53800.0
2015-03-23 11:50:00,116.92,116.98,116.9,116.93,47000.0,91.8713,91.9184,91.8555,91.8791,47000.0
2015-03-23 12:00:00,116.93,117.0,116.85,116.96,38000.0,91.8791,91.9341,91.8163,91.9027,38000.0
2015-03-23 12:10:00,116.96,116.99,116.57,116.64,85100.0,91.9027,91.9263,91.5962,91.6512,85100.0
2015-03-23 12:20:00,116.65,116.8,116.65,116.75,70600.0,91.6591,91.777,91.6591,91.7377,70600.0
2015-03-23 12:30:00,116.75,116.87,116.73,116.85,49000.0,91.7377,91.832,91.722,91.8163,49000.0
2015-03-23 12:40:00,116.87,116.91,116.8,116.82,50700.0,91.832,91.8634,91.777,91.7927,50700.0
2015-03-23 12:50:00,116.83,116.83,116.68,116.8,63000.0,91.8005,91.8005,91.6827,91.777,63000.0
2015-03-23 13:00:00,116.79,116.8,116.6,116.63,62500.0,91.7691,91.777,91.6198,91.6434,62500.0
2015-03-23 13:10:00,116.64,116.82,116.61,116.82,61100.0,91.6512,91.7927,91.6277,91.7927,61100.0
2015-03-23 13:20:00,116.82,116.93,116.81,116.81,39700.0,91.7927,91.8791,91.7848,91.7848,39700.0
2015-03-23 13:30:00,116.8,116.99,116.78,116.98,38900.0,91.777,91.9263,91.7612,91.9184,38900.0
2015-03-23 13:40:00,116.97,116.97,116.88,116.91,41100.0,91.9105,91.9105,91.8398,91.8634,41100.0
2015-03-23 13:50:00,116.9,116.9,116.81,116.81,48600.0,91.8555,91.8555,91.7848,91.7848,48600.0
2015-03-23 14:00:00,116.8,116.93,116.76,116.93,56400.0,91.777,91.8791,91.7455,91.8791,56400.0
2015-03-23 14:10:00,116.93,116.98,116.88,116.92,67200.0,91.8791,91.9184,91.8398,91.8713,67200.0
2015-03-23 14:20:00,116.92,116.95,116.79,116.79,54200.0,91.8713,91.8948,91.7691,91.7691,54200.0
2015-03-23 14:30:00,116.79,116.91,116.74,116.89,56500.0,91.7691,91.8634,91.7298,91.8477,56500.0
2015-03-23 14:40:00,116.9,116.97,116.83,116.84,70300.0,91.8555,91.9105,91.8005,91.8084,70300.0
2015-03-23 14:50:00,116.84,116.9,116.79,116.87,55700.0,91.8084,91.8555,91.7691,91.832,55700.0
2015-03-23 15:00:00,116.86,116.96,116.73,116.78,87600.0,91.8241,91.9027,91.722,91.7612,87600.0
2015-03-23 15:10:00,116.78,116.78,116.6,116.62,99100.0,91.7612,91.7612,91.6198,91.6355,99100.0
2015-03-23 15:20:00,116.62,116.62,116.42,116.43,150500.0,91.6355,91.6355,91.4784,91.4862,150500.0
2015-03-23 15:30:00,116.44,116.62,116.38,116.61,94800.0,91.4941,91.6355,91.4469,91.6277,94800.0
2015-03-23 15:40:00,116.6,116.6,116.46,116.51,113600.0,91.6198,91.6198,91.5098,91.5491,113600.0
2015-03-23 15:50:00,116.51,116.51,116.07,116.08,356100.0,91.5491,91.5491,91.2034,91.2112,356100.0
2015-03-24 09:30:00,116.2,116.64,116.12,116.36,241400.0,91.3055,91.6512,91.2426,91.4312,241400.0
2015-03-24 09:40:00,116.35,116.55,116.1,116.47,83300.0,91.4234,91.5805,91.2269,91.5177,83300.0
2015-03-24 09:50:00,116.53,116.7,116.04,116.21,123800.0,91.5648,91.6984,91.1798,91.3134,123800.0
2015-03-24 10:00:00,116.21,116.66,116.2,116.65,154500.0,91.3134,91.667,91.3055,91.6591,154500.0
2015-03-24 10:10:00,116.66,116.74,116.52,116.64,91100.0,91.667,91.7298,91.557,91.6512,91100.0
2015-03-24 10:20:00,116.65,116.66,116.46,116.56,102400.0,91.6591,91.667,91.5098,91.5884,102400.0
2015-03-24 10:30:00,116.57,117.1,116.56,117.1,107400.0,91.5962,92.0127,91.5884,92.0127,107400.0
2015-03-24 10:40:00,117.1,117.25,117.06,117.17,127800.0,92.0127,92.1306,91.9813,92.0677,127800.0
2015-03-24 10:50:00,117.18,117.4,117.18,117.39,112700.0,92.0756,92.2484,92.0756,92.2406,112700.0
2015-03-24 11:00:00,117.4,117.58,117.21,117.52,128700.0,92.2484,92.3899,92.0991,92.3427,128700.0
2015-03-24 11:10:00,117.53,117.72,117.44,117.72,101400.0,92.3506,92.4999,92.2799,92.4999,101400.0
2015-03-24 11:20:00,117.67,117.83,117.64,117.75,84400.0,92.4606,92.5863,92.437,92.5234,84400.0
2015-03-24 11:30:00,117.75,117.77,117.58,117.6,150200.0,92.5234,92.5392,92.3899,92.4056,150200.0
2015-03-24 11:40:00,117.6,117.7,117.52,117.53,90500.0,92.4056,92.4842,92.3427,92.3506,90500.0
2015-03-24 11:50:00,117.52,117.6,117.45,117.45,56500.0,92.3427,92.4056,92.2877,92.2877,56500.0
2015-03-24 12:00:00,117.46,117.46,117.33,117.35,40800.0,92.2956,92.2956,92.1934,92.2091,40800.0
2015-03-24 12:10:00,117.36,117.55,117.35,117.49,49800.0,92.217,92.3663,92.2091,92.3191,49800.0
2015-03-24 12:20:00,117.49,117.49,117.33,117.33,46200.0,92.3191,92.3191,92.1934,92.1934,46200.0
2015-03-24 12:30:00,117.33,117.37,116.98,117.0,98600.0,92.1934,92.2248,91.9184,91.9341,98600.0
2015-03-24 12:40:00,116.99,117.12,116.91,116.91,69800.0,91.9263,92.0284,91.8634,91.8634,69800.0
2015-03-24 12:50:00,116.88,116.88,116.66,116.76,91100.0,91.8398,91.8398,91.667,91.7455,91100.0
2015-03-24 13:00:00,116.75,116.97,116.74,116.89,26200.0,91.7377,91.9105,91.7298,91.8477,26200.0
2015-03-24 13:10:00,116.89,117.0,116.75,116.92,45100.0,91.8477,91.9341,91.7377,91.8713,45100.0
2015-03-24 13:20:00,116.92,117.0,116.64,116.67,52400.0,91.8713,91.9341,91.6512,91.6748,52400.0
2015-03-24 13:30:00,116.67,116.68,116.57,116.67,27300.0,91.6748,91.6827,91.5962,91.6748,27300.0
2015-03-24 13:40:00,116.67,116.78,116.65,116.74,45800.0,91.6748,91.7612,91.6591,91.7298,45800.0
2015-03-24 13:50:00,116.74,116.78,116.73,116.74,41900.0,91.7298,91.7612,91.722,91.7298,41900.0
2015-03-24 14:00:00,116.74,116.76,116.47,116.56,60700.0,91.7298,91.7455,91.5177,91.5884,60700.0
2015-03-24 14:10:00,116.56,116.66,116.37,116.37,44500.0,91.5884,91.667,91.4391,91.4391,44500.0
2015-03-24 14:20:00,116.37,116.45,116.33,116.45,44900.0,91.4391,91.5019,91.4077,91.5019,44900.0
2015-03-24 14:30:00,116.45,116.52,116.34,116.5,35700.0,91.5019,91.557,91.4155,91.5412,35700.0
2015-03-24 14:40:00,116.51,116.61,116.39,116.52,29100.0,91.5491,91.6277,91.4548,91.557,29100.0
2015-03-24 14:50:00,116.52,116.54,116.4,116.45,40900.0,91.557,91.5727,91.4627,91.5019,40900.0
2015-03-24 15:00:00,116.47,116.72,116.45,116.68,53700.0,91.5177,91.7141,91.5019,91.6827,53700.0
2015-03-24 15:10:00,116.68,116.68,116.52,116.6,51400.0,91.6827,91.6827,91.557,91.6198,51400.0
2015-03-24 15:20:00,116.59,116.59,116.35,116.36,61300.0,91.612,91.612,91.4234,91.4312,61300.0
2015-03-24 15:30:00,116.36,116.48,116.36,116.42,64400.0,91.4312,91.5255,91.4312,91.4784,64400.0
2015-03-24 15:40:00,116.42,116.51,116.31,116.39,99600.0,91.4784,91.5491,91.3919,91.4548,99600.0
2015-03-24 15:50:00,116.39,116.4,116.13,116.16,239500.0,91.4548,91.4627,91.2505,91.2741,239500.0
2015-03-25 09:30:00,115.96,116.49,115.76,116.39,159400.0,91.1169,91.5334,90.9598,91.4548,159400.0
2015-03-25 09:40:00,116.39,116.61,115.88,115.9,81300.0,91.4548,91.6277,91.0541,91.0698,81300.0
2015-03-25 09:50:00,115.95,116.13,115.74,115.8,57800.0,91.1091,91.2505,90.9441,90.9912,57800.0
2015-03-25 10:00:00,115.81,115.96,115.64,115.93,99200.0,90.9991,91.1169,90.8655,91.0934,99200.0
2015-03-25 10:10:00,115.94,116.2,115.86,116.14,50900.0,91.1012,91.3055,91.0383,91.2584,50900.0
2015-03-25 10:20:00,116.15,116.45,116.14,116.38,71000.0,91.2662,91.5019,91.2584,91.4469,71000.0
2015-03-25 10:30:00,116.39,116.5,116.38,116.47,55000.0,91.4548,91.5412,91.4469,91.5177,55000.0
2015-03-25 10:40:00,116.43,116.44,116.26,116.32,79300.0,91.4862,91.4941,91.3527,91.3998,79300.0
2015-03-25 10:50:00,116.32,116.4,116.27,116.38,50000.0,91.3998,91.4627,91.3605,91.4469,50000.0
2015-03-25 11:00:00,116.38,116.48,116.3,116.35,52800.0,91.4469,91.5255,91.3841,91.4234,52800.0
2015-03-25 11:10:00,116.34,116.35,115.99,116.07,54900.0,91.4155,91.4234,91.1405,91.2034,54900.0
2015-03-25 11:20:00,116.07,116.15,116.0,116.05,31600.0,91.2034,91.2662,91.1484,91.1876,31600.0
2015-03-25 11:30:00,116.05,116.07,115.32,115.39,90200.0,91.1876,91.2034,90.614,90.669,90200.0
2015-03-25 11:40:00,115.37,115.39,115.12,115.32,82100.0,90.6533,90.669,90.4569,90.614,82100.0
2015-03-25 11:50:00,115.31,115.31,115.0,115.18,79300.0,90.6062,90.6062,90.3626,90.504,79300.0
2015-03-25 12:00:00,115.18,115.18,114.95,115.04,94700.0,90.504,90.504,90.3233,90.394,94700.0
2015-03-25 12:10:00,115.02,115.12,114.93,114.97,54300.0,90.3783,90.4569,90.3076,90.339,54300.0
2015-03-25 12:20:00,114.95,114.97,114.67,114.85,63300.0,90.3233,90.339,90.1033,90.2447,63300.0
2015-03-25 12:30:00,114.83,114.83,114.66,114.77,45700.0,90.229,90.229,90.0954,90.1819,45700.0
2015-03-25 12:40:00,114.75,114.76,114.56,114.7,66400.0,90.1662,90.174,90.0169,90.1269,66400.0
2015-03-25 12:50:00,114.68,114.97,114.64,114.91,48100.0,90.1111,90.339,90.0797,90.2919,48100.0
2015-03-25 13:00:00,114.89,115.02,114.85,114.92,51200.0,90.2762,90.3783,90.2447,90.2997,51200.0
2015-03-25 13:10:00,114.91,114.91,114.42,114.57,63400.0,90.2919,90.2919,89.9069,90.0247,63400.0
2015-03-25 13:20:00,114.55,114.73,114.39,114.67,59400.0,90.009,90.1504,89.8833,90.1033,59400.0
2015-03-25 13:30:00,114.68,114.73,114.52,114.69,44500.0,90.1111,90.1504,89.9854,90.119,44500.0
2015-03-25 13:40:00,114.7,114.84,114.69,114.79,66900.0,90.1269,90.2369,90.119,90.1976,66900.0
2015-03-25 13:50:00,114.8,114.83,114.66,114.68,53200.0,90.2054,90.229,90.0954,90.1111,53200.0
2015-03-25 14:00:00,114.67,114.77,114.57,114.6,38900.0,90.1033,90.1819,90.0247,90.0483,38900.0
2015-03-25 14:10:00,114.62,114.8,114.55,114.76,57800.0,90.064,90.2054,90.009,90.174,57800.0
2015-03-25 14:20:00,114.77,114.85,114.67,114.75,73000.0,90.1819,90.2447,90.1033,90.1662,73000.0
2015-03-25 14:30:00,114.75,114.79,114.41,114.52,77800.0,90.1662,90.1976,89.899,89.9854,77800.0
2015-03-25 14:40:00,114.52,114.52,114.21,114.3,123900.0,89.9854,89.9854,89.7418,89.8126,123900.0
2015-03-25 14:50:00,114.32,114.52,114.3,114.37,54200.0,89.8283,89.9854,89.8126,89.8676,54200.0
2015-03-25 15:00:00,114.37,114.39,114.21,114.28,68200.0,89.8676,89.8833,89.7418,89.7968,68200.0
2015-03-25 15:10:00,114.28,114.39,114.23,114.24,60000.0,89.7968,89.8833,89.7576,89.7654,60000.0
2015-03-25 15:20:00,114.23,114.3,114.06,114.1,84800.0,89.7576,89.8126,89.624,89.6554,84800.0
2015-03-25 15:30:00,114.1,114.1,113.88,114.03,131000.0,89.6554,89.6554,89.4825,89.6004,131000.0
2015-03-25 15:40:00,114.03,114.03,113.64,113.75,192000.0,89.6004,89.6004,89.294,89.3804,192000.0
2015-03-25 15:50:00,113.74,113.89,113.65,113.69,378700.0,89.3725,89.4904,89.3018,89.3332,378700.0
2015-03-26 09:30:00,113.36,113.37,111.58,112.92,407000.0,89.0739,89.0818,87.6753,88.7282,407000.0
2015-03-26 09:40:00,112.94,113.11,112.75,113.11,141900.0,88.7439,88.8775,88.5946,88.8775,141900.0
2015-03-26 09:50:00,113.11,113.35,112.88,113.0,160600.0,88.8775,89.0661,88.6968,88.7911,160600.0
2015-03-26 10:00:00,113.0,113.01,112.77,112.85,263600.0,88.7911,88.7989,88.6103,88.6732,263600.0
2015-03-26 10:10:00,112.86,112.89,112.45,112.62,115100.0,88.6811,88.7046,88.3589,88.4925,115100.0
2015-03-26 10:20:00,112.65,112.85,112.61,112.75,172700.0,88.5161,88.6732,88.4846,88.5946,172700.0
2015-03-26 10:30:00,112.75,112.84,112.61,112.77,144500.0,88.5946,88.6653,88.4846,88.6103,144500.0
2015-03-26 10:40:00,112.77,112.92,112.65,112.85,127400.0,88.6103,88.7282,88.5161,88.6732,127400.0
2015-03-26 10:50:00,112.85,112.89,112.64,112.82,102100.0,88.6732,88.7046,88.5082,88.6496,102100.0
2015-03-26 11:00:00,112.82,112.82,112.44,112.73,96000.0,88.6496,88.6496,88.351,88.5789,96000.0
2015-03-26 11:10:00,112.73,112.74,112.43,112.45,79900.0,88.5789,88.5868,88.3432,88.3589,79900.0
2015-03-26 11:20:00,112.45,112.69,112.4,112.67,47700.0,88.3589,88.5475,88.3196,88.5318,47700.0
2015-03-26 11:30:00,112.67,112.84,112.55,112.81,71400.0,88.5318,88.6653,88.4375,88.6418,71400.0
2015-03-26 11:40:00,112.81,112.92,112.78,112.83,130900.0,88.6418,88.7282,88.6182,88.6575,130900.0
2015-03-26 11:50:00,112.85,113.01,112.79,112.99,81100.0,88.6732,88.7989,88.6261,88.7832,81100.0
2015-03-26 12:00:00,112.99,113.05,112.82,112.94,81800.0,88.7832,88.8304,88.6496,88.7439,81800.0
2015-03-26 12:10:00,112.93,113.08,112.92,113.0,84000.0,88.7361,88.8539,88.7282,88.7911,84000.0
2015-03-26 12:20:00,113.0,113.04,112.83,113.0,82100.0,88.7911,88.8225,88.6575,88.7911,82100.0
2015-03-26 12:30:00,113.0,113.1,112.9,113.04,60200.0,88.7911,88.8696,88.7125,88.8225,60200.0
2015-03-26 12:40:00,113.05,113.1,112.89,113.08,54100.0,88.8304,88.8696,88.7046,88.8539,54100.0
2015-03-26 12:50:00,113.06,113.24,112.98,113.19,92400.0,88.8382,88.9797,88.7754,88.9404,92400.0
2015-03-26 13:00:00,113.2,113.25,112.98,113.18,66300.0,88.9482,88.9875,88.7754,88.9325,66300.0
2015-03-26 13:10:00,113.18,113.21,112.82,113.04,39100.0,88.9325,88.9561,88.6496,88.8225,39100.0
2015-03-26 13:20:00,113.04,113.18,112.86,113.16,55200.0,88.8225,88.9325,88.6811,88.9168,55200.0
2015-03-26 13:30:00,113.16,113.3,113.09,113.25,57500.0,88.9168,89.0268,88.8618,88.9875,57500.0
2015-03-26 13:40:00,113.24,113.43,113.17,113.33,81800.0,88.9797,89.1289,88.9246,89.0504,81800.0
2015-03-26 13:50:00,113.35,113.38,112.99,113.1,182000.0,89.0661,89.0897,88.7832,88.8696,182000.0
2015-03-26 14:00:00,113.09,113.17,112.94,112.94,74500.0,88.8618,88.9246,88.7439,88.7439,74500.0
2015-03-26 14:10:00,112.95,112.98,112.76,112.95,73000.0,88.7518,88.7754,88.6025,88.7518,73000.0
2015-03-26 14:20:00,112.94,112.96,112.74,112.74,76000.0,88.7439,88.7596,88.5868,88.5868,76000.0
2015-03-26 14:30:00,112.76,112.98,112.76,112.93,59600.0,88.6025,88.7754,88.6025,88.7361,59600.0
2015-03-26 14:40:00,112.94,112.97,112.75,112.78,71500.0,88.7439,88.7675,88.5946,88.6182,71500.0
2015-03-26 14:50:00,112.76,112.89,112.67,112.72,71000.0,88.6025,88.7046,88.5318,88.5711,71000.0
2015-03-26 15:00:00,112.71,112.73,112.55,112.67,77000.0,88.5632,88.5789,88.4375,88.5318,77000.0
2015-03-26 15:10:00,112.69,112.72,112.49,112.55,112700.0,88.5475,88.5711,88.3903,88.4375,112700.0
2015-03-26 15:20:00,112.55,112.8,112.55,112.75,87900.0,88.4375,88.6339,88.4375,88.5946,87900.0
2015-03-26 15:30:00,112.75,112.9,112.65,112.69,124800.0,88.5946,88.7125,88.5161,88.5475,124800.0
2015-03-26 15:40:00,112.69,112.7,112.47,112.54,236000.0,88.5475,88.5553,88.3746,88.4296,236000.0
2015-03-26 15:50:00,112.54,112.59,112.33,112.38,333500.0,88.4296,88.4689,88.2646,88.3039,333500.0
2015-03-27 09:30:00,112.08,113.13,112.0,112.88,232000.0,88.0682,88.8932,88.0053,88.6968,232000.0
2015-03-27 09:40:00,112.9,113.5,112.87,113.5,154400.0,88.7125,89.184,88.6889,89.184,154400.0
2015-03-27 09:50:00,113.5,113.5,113.28,113.42,86700.0,89.184,89.184,89.0111,89.1211,86700.0
2015-03-27 10:00:00,113.41,113.68,113.35,113.45,146100.0,89.1132,89.3254,89.0661,89.1447,146100.0
2015-03-27 10:10:00,113.47,113.47,112.86,113.05,87000.0,89.1604,89.1604,88.6811,88.8304,87000.0
2015-03-27 10:20:00,113.06,113.56,113.06,113.56,94100.0,88.8382,89.2311,88.8382,89.2311,94100.0
2015-03-27 10:30:00,113.54,113.56,113.2,113.47,63700.0,89.2154,89.2311,88.9482,89.1604,63700.0
2015-03-27 10:40:00,113.52,113.63,113.29,113.45,43200.0,89.1997,89.2861,89.0189,89.1447,43200.0
2015-03-27 10:50:00,113.46,113.58,113.31,113.51,38900.0,89.1525,89.2468,89.0347,89.1918,38900.0
2015-03-27 11:00:00,113.52,113.61,113.39,113.61,36200.0,89.1997,89.2704,89.0975,89.2704,36200.0
2015-03-27 11:10:00,113.6,113.76,113.53,113.56,67500.0,89.2625,89.3882,89.2075,89.2311,67500.0
2015-03-27 11:20:00,113.58,113.72,113.51,113.58,76000.0,89.2468,89.3568,89.1918,89.2468,76000.0
2015-03-27 11:30:00,113.57,113.72,113.57,113.67,53200.0,89.239,89.3568,89.239,89.3175,53200.0
2015-03-27 11:40:00,113.67,113.82,113.67,113.75,43700.0,89.3175,89.4354,89.3175,89.3804,43700.0
2015-03-27 11:50:00,113.75,113.79,113.34,113.56,39300.0,89.3804,89.4118,89.0582,89.2311,39300.0
2015-03-27 12:00:00,113.6,113.67,113.42,113.65,38600.0,89.2625,89.3175,89.1211,89.3018,38600.0
2015-03-27 12:10:00,113.66,113.67,113.52,113.57,61400.0,89.3097,89.3175,89.1997,89.239,61400.0
2015-03-27 12:20:00,113.57,113.83,113.56,113.71,47400.0,89.239,89.4433,89.2311,89.349,47400.0
2015-03-27 12:30:00,113.71,113.79,113.61,113.7,53300.0,89.349,89.4118,89.2704,89.3411,53300.0
2015-03-27 12:40:00,113.69,113.81,113.6,113.65,37700.0,89.3332,89.4275,89.2625,89.3018,37700.0
2015-03-27 12:50:00,113.63,113.83,113.63,113.81,34500.0,89.2861,89.4433,89.2861,89.4275,34500.0
2015-03-27 13:00:00,113.8,113.83,113.71,113.78,34400.0,89.4197,89.4433,89.349,89.404,34400.0
2015-03-27 13:10:00,113.78,113.82,113.66,113.74,42800.0,89.404,89.4354,89.3097,89.3725,42800.0
2015-03-27 13:20:00,113.75,113.9,113.74,113.84,38500.0,89.3804,89.4983,89.3725,89.4511,38500.0
2015-03-27 13:30:00,113.83,113.92,113.81,113.86,29900.0,89.4433,89.514,89.4275,89.4668,29900.0
2015-03-27 13:40:00,113.84,113.85,113.65,113.73,33200.0,89.4511,89.459,89.3018,89.3647,33200.0
2015-03-27 13:50:00,113.74,113.94,113.74,113.9,27800.0,89.3725,89.5297,89.3725,89.4983,27800.0
2015-03-27 14:00:00,113.89,113.97,113.86,113.95,50200.0,89.4904,89.5533,89.4668,89.5375,50200.0
2015-03-27 14:10:00,113.95,114.0,113.84,113.9,50700.0,89.5375,89.5768,89.4511,89.4983,50700.0
2015-03-27 14:20:00,113.89,114.0,113.78,113.97,45300.0,89.4904,89.5768,89.404,89.5533,45300.0
2015-03-27 14:30:00,113.97,114.1,113.91,114.02,111500.0,89.5533,89.6554,89.5061,89.5925,111500.0
2015-03-27 14:40:00,114.01,114.18,113.99,114.18,44500.0,89.5847,89.7183,89.569,89.7183,44500.0
2015-03-27 14:50:00,114.17,114.23,114.05,114.08,84200.0,89.7104,89.7576,89.6161,89.6397,84200.0
2015-03-27 15:00:00,114.08,114.08,113.93,113.93,72700.0,89.6397,89.6397,89.5218,89.5218,72700.0
2015-03-27 15:10:00,113.92,113.93,113.75,113.77,101000.0,89.514,89.5218,89.3804,89.3961,101000.0
2015-03-27 15:20:00,113.76,113.78,113.7,113.72,95600.0,89.3882,89.404,89.3411,89.3568,95600.0
2015-03-27 15:30:00,113.72,113.93,113.67,113.9,141600.0,89.3568,89.5218,89.3175,89.4983,141600.0
2015-03-27 15:40:00,113.89,113.92,113.64,113.7,99800.0,89.4904,89.514,89.294,89.3411,99800.0
2015-03-27 15:50:00,113.71,113.9,113.71,113.85,299100.0,89.349,89.4983,89.349,89.459,299100.0
2015-03-30 09:30:00,114.96,115.5,114.82,115.5,214300.0,90.3312,90.7555,90.2212,90.7555,214300.0
2015-03-30 09:40:00,115.5,116.05,115.46,115.8,206000.0,90.7555,91.1876,90.724,90.9912,206000.0
2015-03-30 09:50:00,115.83,115.84,115.5,115.65,118100.0,91.0148,91.0226,90.7555,90.8733,118100.0
2015-03-30 10:00:00,115.61,115.93,115.5,115.54,85900.0,90.8419,91.0934,90.7555,90.7869,85900.0
2015-03-30 10:10:00,115.55,115.9,115.54,115.69,93700.0,90.7948,91.0698,90.7869,90.9048,93700.0
2015-03-30 10:20:00,115.67,115.73,115.2,115.23,87900.0,90.8891,90.9362,90.5197,90.5433,87900.0
2015-03-30 10:30:00,115.24,115.35,115.12,115.16,67300.0,90.5512,90.6376,90.4569,90.4883,67300.0
2015-03-30 10:40:00,115.17,115.17,115.01,115.15,76900.0,90.4962,90.4962,90.3705,90.4805,76900.0
2015-03-30 10:50:00,115.16,115.47,115.14,115.36,103200.0,90.4883,90.7319,90.4726,90.6455,103200.0
2015-03-30 11:00:00,115.35,115.47,115.0,115.03,110800.0,90.6376,90.7319,90.3626,90.3862,110800.0
2015-03-30 11:10:00,115.04,115.11,114.88,114.96,159200.0,90.394,90.449,90.2683,90.3312,159200.0
2015-03-30 11:20:00,114.95,114.95,114.66,114.76,102300.0,90.3233,90.3233,90.0954,90.174,102300.0
2015-03-30 11:30:00,114.77,114.94,114.76,114.85,61600.0,90.1819,90.3154,90.174,90.2447,61600.0
2015-03-30 11:40:00,114.85,114.94,114.75,114.89,53900.0,90.2447,90.3154,90.1662,90.2762,53900.0
2015-03-30 11:50:00,114.88,114.9,114.77,114.88,71100.0,90.2683,90.284,90.1819,90.2683,71100.0
2015-03-30 12:00:00,114.88,115.06,114.8,114.8,61800.0,90.2683,90.4097,90.2054,90.2054,61800.0
2015-03-30 12:10:00,114.81,114.95,114.72,114.89,91500.0,90.2133,90.3233,90.1426,90.2762,91500.0
2015-03-30 12:20:00,114.91,114.92,114.75,114.81,54000.0,90.2919,90.2997,90.1662,90.2133,54000.0
2015-03-30 12:30:00,114.79,114.83,114.76,114.79,48500.0,90.1976,90.229,90.174,90.1976,48500.0
2015-03-30 12:40:00,114.8,114.91,114.78,114.86,42400.0,90.2054,90.2919,90.1897,90.2526,42400.0
2015-03-30 12:50:00,114.87,114.9,114.7,114.77,41000.0,90.2604,90.284,90.1269,90.1819,41000.0
2015-03-30 13:00:00,114.77,114.82,114.77,114.78,40700.0,90.1819,90.2212,90.1819,90.1897,40700.0
2015-03-30 13:10:00,114.79,114.83,114.61,114.68,67100.0,90.1976,90.229,90.0561,90.1111,67100.0
2015-03-30 13:20:00,114.69,114.81,114.69,114.7,46100.0,90.119,90.2133,90.119,90.1269,46100.0
2015-03-30 13:30:00,114.71,114.75,114.61,114.72,54200.0,90.1347,90.1662,90.0561,90.1426,54200.0
2015-03-30 13:40:00,114.72,114.75,114.67,114.71,43200.0,90.1426,90.1662,90.1033,90.1347,43200.0
2015-03-30 13:50:00,114.71,114.76,114.66,114.75,48300.0,90.1347,90.174,90.0954,90.1662,48300.0
2015-03-30 14:00:00,114.76,114.84,114.76,114.78,34900.0,90.174,90.2369,90.174,90.1897,34900.0
2015-03-30 14:10:00,114.77,114.92,114.71,114.86,39400.0,90.1819,90.2997,90.1347,90.2526,39400.0
2015-03-30 14:20:00,114.85,114.85,114.63,114.66,45600.0,90.2447,90.2447,90.0719,90.0954,45600.0
2015-03-30 14:30:00,114.67,114.76,114.65,114.65,42500.0,90.1033,90.174,90.0876,90.0876,42500.0
2015-03-30 14:40:00,114.65,114.66,114.54,114.6,45500.0,90.0876,90.0954,90.0011,90.0483,45500.0
2015-03-30 14:50:00,114.6,114.64,114.53,114.63,49300.0,90.0483,90.0797,89.9933,90.0719,49300.0
2015-03-30 15:00:00,114.64,114.73,114.61,114.73,48400.0,90.0797,90.1504,90.0561,90.1504,48400.0
2015-03-30 15:10:00,114.73,114.85,114.65,114.84,60000.0,90.1504,90.2447,90.0876,90.2369,60000.0
2015-03-30 15:20:00,114.84,114.84,114.6,114.69,56800.0,90.2369,90.2369,90.0483,90.119,56800.0
2015-03-30 15:30:00,114.69,114.77,114.66,114.74,89700.0,90.119,90.1819,90.0954,90.1583,89700.0
2015-03-30 15:40:00,114.74,114.85,114.7,114.75,126900.0,90.1583,90.2447,90.1269,90.1662,126900.0
2015-03-30 15:50:00,114.76,114.79,114.64,114.65,230700.0,90.174,90.1976,90.0797,90.0876,230700.0
2015-03-31 09:30:00,113.7,114.74,113.67,114.71,202600.0,89.3411,90.1583,89.3175,90.1347,202600.0
2015-03-31 09:40:00,114.71,114.74,114.17,114.67,54500.0,90.1347,90.1583,89.7104,90.1033,54500.0
2015-03-31 09:50:00,114.62,114.71,114.46,114.58,50500.0,90.064,90.1347,89.9383,90.0326,50500.0
2015-03-31 10:00:00,114.57,115.06,114.55,115.05,111200.0,90.0247,90.4097,90.009,90.4019,111200.0
2015-03-31 10:10:00,115.05,115.16,114.81,114.94,88400.0,90.4019,90.4883,90.2133,90.3154,88400.0
2015-03-31 10:20:00,114.94,115.19,114.93,115.0,53300.0,90.3154,90.5119,90.3076,90.3626,53300.0
2015-03-31 10:30:00,115.0,115.13,114.96,115.02,48400.0,90.3626,90.4647,90.3312,90.3783,48400.0
2015-03-31 10:40:00,115.01,115.06,114.92,114.92,54800.0,90.3705,90.4097,90.2997,90.2997,54800.0
2015-03-31 10:50:00,114.93,115.05,114.85,114.93,68100.0,90.3076,90.4019,90.2447,90.3076,68100.0
2015-03-31 11:00:00,114.95,115.32,114.95,115.3,60400.0,90.3233,90.614,90.3233,90.5983,60400.0
2015-03-31 11:10:00,115.31,115.37,115.13,115.26,60300.0,90.6062,90.6533,90.4647,90.5669,60300.0
2015-03-31 11:20:00,115.26,115.34,115.14,115.26,72200.0,90.5669,90.6298,90.4726,90.5669,72200.0
2015-03-31 11:30:00,115.25,115.27,114.93,114.99,42800.0,90.559,90.5747,90.3076,90.3547,42800.0
2015-03-31 11:40:00,114.99,115.0,114.74,114.83,62600.0,90.3547,90.3626,90.1583,90.229,62600.0
2015-03-31 11:50:00,114.83,114.83,114.57,114.58,33700.0,90.229,90.229,90.0247,90.0326,33700.0
2015-03-31 12:00:00,114.59,114.59,114.37,114.38,40800.0,90.0404,90.0404,89.8676,89.8754,40800.0
2015-03-31 12:10:00,114.37,114.5,114.36,114.46,42100.0,89.8676,89.9697,89.8597,89.9383,42100.0
2015-03-31 12:20:00,114.48,114.61,114.42,114.51,47100.0,89.954,90.0561,89.9069,89.9776,47100.0
2015-03-31 12:30:00,114.53,114.64,114.47,114.63,42800.0,89.9933,90.0797,89.9461,90.0719,42800.0
2015-03-31 12:40:00,114.63,114.71,114.54,114.57,30000.0,90.0719,90.1347,90.0011,90.0247,30000.0
2015-03-31 12:50:00,114.59,114.66,114.51,114.63,33200.0,90.0404,90.0954,89.9776,90.0719,33200.0
2015-03-31 13:00:00,114.66,114.81,114.66,114.74,31400.0,90.0954,90.2133,90.0954,90.1583,31400.0
2015-03-31 13:10:00,114.74,114.95,114.7,114.95,25200.0,90.1583,90.3233,90.1269,90.3233,25200.0
2015-03-31 13:20:00,114.94,114.96,114.82,114.89,25900.0,90.3154,90.3312,90.2212,90.2762,25900.0
2015-03-31 13:30:00,114.91,114.97,114.77,114.79,39800.0,90.2919,90.339,90.1819,90.1976,39800.0
2015-03-31 13:40:00,114.81,114.87,114.62,114.64,44400.0,90.2133,90.2604,90.064,90.0797,44400.0
2015-03-31 13:50:00,114.65,114.72,114.52,114.57,42100.0,90.0876,90.1426,89.9854,90.0247,42100.0
2015-03-31 14:00:00,114.59,114.72,114.55,114.58,34100.0,90.0404,90.1426,90.009,90.0326,34100.0
2015-03-31 14:10:00,114.6,114.78,114.6,114.73,24600.0,90.0483,90.1897,90.0483,90.1504,24600.0
2015-03-31 14:20:00,114.7,114.71,114.5,114.5,61300.0,90.1269,90.1347,89.9697,89.9697,61300.0
2015-03-31 14:30:00,114.5,114.6,114.43,114.57,55400.0,89.9697,90.0483,89.9147,90.0247,55400.0
2015-03-31 14:40:00,114.59,114.66,114.5,114.62,58100.0,90.0404,90.0954,89.9697,90.064,58100.0
2015-03-31 14:50:00,114.62,114.69,114.56,114.65,40000.0,90.064,90.119,90.0169,90.0876,40000.0
2015-03-31 15:00:00,114.65,114.65,114.26,114.36,61300.0,90.0876,90.0876,89.7811,89.8597,61300.0
2015-03-31 15:10:00,114.36,114.4,113.75,113.77,163200.0,89.8597,89.8911,89.3804,89.3961,163200.0
2015-03-31 15:20:00,113.79,113.93,113.64,113.79,94600.0,89.4118,89.5218,89.294,89.4118,94600.0
2015-03-31 15:30:00,113.78,113.87,113.58,113.84,102600.0,89.404,89.4747,89.2468,89.4511,102600.0
2015-03-31 15:40:00,113.83,113.9,113.7,113.81,175600.0,89.4433,89.4983,89.3411,89.4275,175600.0
2015-03-31 15:50:00,113.82,113.86,113.55,113.61,337500.0,89.4354,89.4668,89.2232,89.2704,337500.0
2015-04-01 09:30:00,113.88,114.0,113.01,113.01,215800.0,89.4825,89.5768,88.7989,88.7989,215800.0
2015-04-01 09:40:00,113.0,113.05,112.6,112.62,139900.0,88.7911,88.8304,88.4768,88.4925,139900.0
2015-04-01 09:50:00,112.62,112.89,112.43,112.84,89600.0,88.4925,88.7046,88.3432,88.6653,89600.0
2015-04-01 10:00:00,112.81,112.95,112.57,112.62,105700.0,88.6418,88.7518,88.4532,88.4925,105700.0
2015-04-01 10:10:00,112.63,112.93,112.54,112.84,133200.0,88.5003,88.7361,88.4296,88.6653,133200.0
2015-04-01 10:20:00,112.86,113.15,112.81,113.0,155300.0,88.6811,88.9089,88.6418,88.7911,155300.0
2015-04-01 10:30:00,113.02,113.1,112.74,112.92,124100.0,88.8068,88.8696,88.5868,88.7282,124100.0
2015-04-01 10:40:00,112.91,113.4,112.9,113.39,100400.0,88.7204,89.1054,88.7125,89.0975,100400.0
2015-04-01 10:50:00,113.4,113.67,113.36,113.56,153100.0,89.1054,89.3175,89.0739,89.2311,153100.0
2015-04-01 11:00:00,113.55,113.64,113.44,113.64,64200.0,89.2232,89.294,89.1368,89.294,64200.0
2015-04-01 11:10:00,113.65,113.78,113.57,113.68,56800.0,89.3018,89.404,89.239,89.3254,56800.0
2015-04-01 11:20:00,113.68,113.69,113.27,113.39,66400.0,89.3254,89.3332,89.0032,89.0975,66400.0
2015-04-01 11:30:00,113.4,113.5,113.18,113.27,59800.0,89.1054,89.184,88.9325,89.0032,59800.0
2015-04-01 11:40:00,113.28,113.42,113.17,113.35,73900.0,89.0111,89.1211,88.9246,89.0661,73900.0
2015-04-01 11:50:00,113.37,113.43,113.02,113.04,118800.0,89.0818,89.1289,88.8068,88.8225,118800.0
2015-04-01 12:00:00,113.04,113.2,113.01,113.11,49800.0,88.8225,88.9482,88.7989,88.8775,49800.0
2015-04-01 12:10:00,113.11,113.16,112.91,113.03,62400.0,88.8775,88.9168,88.7204,88.8146,62400.0
2015-04-01 12:20:00,113.04,113.11,112.9,113.05,37000.0,88.8225,88.8775,88.7125,88.8304,37000.0
2015-04-01 12:30:00,113.04,113.06,112.85,112.99,47900.0,88.8225,88.8382,88.6732,88.7832,47900.0
2015-04-01 12:40:00,113.02,113.05,112.9,113.02,64900.0,88.8068,88.8304,88.7125,88.8068,64900.0
2015-04-01 12:50:00,113.05,113.28,113.0,113.16,76600.0,88.8304,89.0111,88.7911,88.9168,76600.0
2015-04-01 13:00:00,113.18,113.24,113.05,113.21,73300.0,88.9325,88.9797,88.8304,88.9561,73300.0
2015-04-01 13:10:00,113.23,113.34,113.16,113.23,82800.0,88.9718,89.0582,88.9168,88.9718,82800.0
2015-04-01 13:20:00,113.25,113.33,113.11,113.33,39300.0,88.9875,89.0504,88.8775,89.0504,39300.0
2015-04-01 13:30:00,113.34,113.47,113.31,113.37,51600.0,89.0582,89.1604,89.0347,89.0818,51600.0
2015-04-01 13:40:00,113.36,113.58,113.34,113.57,61800.0,89.0739,89.2468,89.0582,89.239,61800.0
2015-04-01 13:50:00,113.55,113.69,113.41,113.42,103400.0,89.2232,89.3332,89.1132,89.1211,103400.0
2015-04-01 14:00:00,113.43,113.49,113.22,113.23,117600.0,89.1289,89.1761,88.9639,88.9718,117600.0
2015-04-01 14:10:00,113.24,113.27,112.9,112.97,88300.0,88.9797,89.0032,88.7125,88.7675,88300.0
2015-04-01 14:20:00,112.96,113.05,112.81,112.86,56300.0,88.7596,88.8304,88.6418,88.6811,56300.0
2015-04-01 14:30:00,112.85,112.99,112.75,112.97,66600.0,88.6732,88.7832,88.5946,88.7675,66600.0
2015-04-01 14:40:00,112.97,113.22,112.9,113.22,102700.0,88.7675,88.9639,88.7125,88.9639,102700.0
2015-04-01 14:50:00,113.21,113.23,113.12,113.2,61100.0,88.9561,88.9718,88.8854,88.9482,61100.0
2015-04-01 15:00:00,113.19,113.19,112.87,112.91,78800.0,88.9404,88.9404,88.6889,88.7204,78800.0
2015-04-01 15:10:00,112.89,113.08,112.89,112.95,67700.0,88.7046,88.8539,88.7046,88.7518,67700.0
2015-04-01 15:20:00,112.95,113.14,112.93,113.1,70500.0,88.7518,88.9011,88.7361,88.8696,70500.0
2015-04-01 15:30:00,113.09,113.32,113.0,113.16,117700.0,88.8618,89.0425,88.7911,88.9168,117700.0
2015-04-01 15:40:00,113.17,113.19,112.88,113.15,147900.0,88.9246,88.9404,88.6968,88.9089,147900.0
2015-04-01 15:50:00,113.17,113.21,112.94,113.13,395600.0,88.9246,88.9561,88.7439,88.8932,395600.0
2015-04-02 09:30:00,112.61,113.91,112.52,113.61,238600.0,88.4846,89.5061,88.4139,89.2704,238600.0
2015-04-02 09:40:00,113.69,114.2,113.52,114.2,150500.0,89.3332,89.734,89.1997,89.734,150500.0
2015-04-02 09:50:00,114.18,114.36,114.01,114.12,126900.0,89.7183,89.8597,89.5847,89.6711,126900.0
2015-04-02 10:00:00,114.13,114.56,114.11,114.4,175000.0,89.679,90.0169,89.6633,89.8911,175000.0
2015-04-02 10:10:00,114.4,114.53,114.12,114.5,82900.0,89.8911,89.9933,89.6711,89.9697,82900.0
2015-04-02 10:20:00,114.52,114.54,114.13,114.22,119800.0,89.9854,90.0011,89.679,89.7497,119800.0
2015-04-02 10:30:00,114.23,114.29,114.04,114.27,85200.0,89.7576,89.8047,89.6083,89.789,85200.0
2015-04-02 10:40:00,114.26,114.35,114.08,114.32,81200.0,89.7811,89.8518,89.6397,89.8283,81200.0
2015-04-02 10:50:00,114.31,114.33,114.05,114.07,75600.0,89.8204,89.8361,89.6161,89.6318,75600.0
2015-04-02 11:00:00,114.06,114.27,114.01,114.22,44600.0,89.624,89.789,89.5847,89.7497,44600.0
2015-04-02 11:10:00,114.24,114.33,114.11,114.19,56100.0,89.7654,89.8361,89.6633,89.7261,56100.0
2015-04-02 11:20:00,114.19,114.46,114.19,114.36,53100.0,89.7261,89.9383,89.7261,89.8597,53100.0
2015-04-02 11:30:00,114.36,114.51,114.32,114.43,113800.0,89.8597,89.9776,89.8283,89.9147,113800.0
2015-04-02 11:40:00,114.44,114.52,114.34,114.51,45300.0,89.9226,89.9854,89.844,89.9776,45300.0
2015-04-02 11:50:00,114.51,114.56,114.34,114.37,85100.0,89.9776,90.0169,89.844,89.8676,85100.0
2015-04-02 12:00:00,114.37,114.37,114.0,114.18,57600.0,89.8676,89.8676,89.5768,89.7183,57600.0
2015-04-02 12:10:00,114.19,114.35,114.09,114.34,46700.0,89.7261,89.8518,89.6476,89.844,46700.0
2015-04-02 12:20:00,114.36,114.4,114.26,114.37,41600.0,89.8597,89.8911,89.7811,89.8676,41600.0
2015-04-02 12:30:00,114.38,114.49,114.32,114.48,44100.0,89.8754,89.9619,89.8283,89.954,44100.0
2015-04-02 12:40:00,114.48,114.67,114.45,114.48,55300.0,89.954,90.1033,89.9304,89.954,55300.0
2015-04-02 12:50:00,114.49,114.5,114.35,114.41,65300.0,89.9619,89.9697,89.8518,89.899,65300.0
2015-04-02 13:00:00,114.43,114.51,114.35,114.38,58100.0,89.9147,89.9776,89.8518,89.8754,58100.0
2015-04-02 13:10:00,114.39,114.6,114.39,114.54,60800.0,89.8833,90.0483,89.8833,90.0011,60800.0
2015-04-02 13:20:00,114.55,114.63,114.51,114.59,36300.0,90.009,90.0719,89.9776,90.0404,36300.0
2015-04-02 13:30:00,114.6,114.62,114.48,114.6,45600.0,90.0483,90.064,89.954,90.0483,45600.0
2015-04-02 13:40:00,114.59,114.69,114.46,114.68,98900.0,90.0404,90.119,89.9383,90.1111,98900.0
2015-04-02 13:50:00,114.68,114.76,114.62,114.72,46400.0,90.1111,90.174,90.064,90.1426,46400.0
2015-04-02 14:00:00,114.73,114.77,114.56,114.61,45100.0,90.1504,90.1819,90.0169,90.0561,45100.0
2015-04-02 14:10:00,114.62,114.92,114.62,114.91,40700.0,90.064,90.2997,90.064,90.2919,40700.0
2015-04-02 14:20:00,114.9,114.92,114.72,114.77,42900.0,90.284,90.2997,90.1426,90.1819,42900.0
2015-04-02 14:30:00,114.76,114.84,114.65,114.65,42300.0,90.174,90.2369,90.0876,90.0876,42300.0
2015-04-02 14:40:00,114.63,114.66,114.46,114.66,53700.0,90.0719,90.0954,89.9383,90.0954,53700.0
2015-04-02 14:50:00,114.66,114.69,114.57,114.64,47800.0,90.0954,90.119,90.0247,90.0797,47800.0
2015-04-02 15:00:00,114.64,114.77,114.59,114.67,75000.0,90.0797,90.1819,90.0404,90.1033,75000.0
2015-04-02 15:10:00,114.68,114.68,114.28,114.32,114600.0,90.1111,90.1111,89.7968,89.8283,114600.0
2015-04-02 15:20:00,114.31,114.41,114.24,114.4,116400.0,89.8204,89.899,89.7654,89.8911,116400.0
2015-04-02 15:30:00,114.4,114.64,114.35,114.62,111100.0,89.8911,90.0797,89.8518,90.064,111100.0
2015-04-02 15:40:00,114.62,114.83,114.57,114.82,86000.0,90.064,90.229,90.0247,90.2212,86000.0
2015-04-02 15:50:00,114.81,114.81,114.52,114.55,279200.0,90.2133,90.2133,89.9854,90.009,279200.0
2015-04-06 09:30:00,113.45,114.49,113.41,114.28,220800.0,89.1447,89.9619,89.1132,89.7968,220800.0
2015-04-06 09:40:00,114.24,114.91,114.22,114.73,68900.0,89.7654,90.2919,89.7497,90.1504,68900.0
2015-04-06 09:50:00,114.73,114.86,114.66,114.7,45200.0,90.1504,90.2526,90.0954,90.1269,45200.0
2015-04-06 10:00:00,114.71,114.98,114.69,114.74,76300.0,90.1347,90.3469,90.119,90.1583,76300.0
2015-04-06 10:10:00,114.76,114.95,114.67,114.9,40100.0,90.174,90.3233,90.1033,90.284,40100.0
2015-04-06 10:20:00,114.93,115.49,114.91,115.46,99300.0,90.3076,90.7476,90.2919,90.724,99300.0
2015-04-06 10:30:00,115.46,115.55,115.35,115.42,56000.0,90.724,90.7948,90.6376,90.6926,56000.0
2015-04-06 10:40:00,115.43,115.44,115.24,115.34,59600.0,90.7005,90.7083,90.5512,90.6298,59600.0
2015-04-06 10:50:00,115.35,115.43,115.27,115.34,48100.0,90.6376,90.7005,90.5747,90.6298,48100.0
2015-04-06 11:00:00,115.33,115.49,115.25,115.4,52700.0,90.6219,90.7476,90.559,90.6769,52700.0
2015-04-06 11:10:00,115.41,115.42,115.25,115.34,34600.0,90.6848,90.6926,90.559,90.6298,34600.0
2015-04-06 11:20:00,115.34,115.39,115.25,115.34,39100.0,90.6298,90.669,90.559,90.6298,39100.0
2015-04-06 11:30:00,115.34,115.37,115.28,115.35,36600.0,90.6298,90.6533,90.5826,90.6376,36600.0
2015-04-06 11:40:00,115.35,115.46,115.32,115.33,36700.0,90.6376,90.724,90.614,90.6219,36700.0
2015-04-06 11:50:00,115.33,115.34,115.17,115.3,31300.0,90.6219,90.6298,90.4962,90.5983,31300.0
2015-04-06 12:00:00,115.28,115.36,115.24,115.3,32300.0,90.5826,90.6455,90.5512,90.5983,32300.0
2015-04-06 12:10:00,115.33,115.34,115.24,115.33,78500.0,90.6219,90.6298,90.5512,90.6219,78500.0
2015-04-06 12:20:00,115.34,115.55,115.33,115.4,78500.0,90.6298,90.7948,90.6219,90.6769,78500.0
2015-04-06 12:30:00,115.41,115.5,115.33,115.36,41500.0,90.6848,90.7555,90.6219,90.6455,41500.0
2015-04-06 12:40:00,115.36,115.38,115.21,115.27,33700.0,90.6455,90.6612,90.5276,90.5747,33700.0
2015-04-06 12:50:00,115.28,115.38,115.26,115.32,26600.0,90.5826,90.6612,90.5669,90.614,26600.0
2015-04-06 13:00:00,115.35,115.41,115.29,115.29,36900.0,90.6376,90.6848,90.5905,90.5905,36900.0
2015-04-06 13:10:00,115.29,115.32,115.15,115.28,48100.0,90.5905,90.614,90.4805,90.5826,48100.0
2015-04-06 13:20:00,115.29,115.3,115.23,115.29,33500.0,90.5905,90.5983,90.5433,90.5905,33500.0
2015-04-06 13:30:00,115.3,115.33,115.18,115.18,33300.0,90.5983,90.6219,90.504,90.504,33300.0
2015-04-06 13:40:00,115.18,115.23,115.06,115.19,34600.0,90.504,90.5433,90.4097,90.5119,34600.0
2015-04-06 13:50:00,115.19,115.27,115.14,115.2,39000.0,90.5119,90.5747,90.4726,90.5197,39000.0
2015-04-06 14:00:00,115.19,115.24,115.17,115.19,53300.0,90.5119,90.5512,90.4962,90.5119,53300.0
2015-04-06 14:10:00,115.19,115.33,115.19,115.32,27300.0,90.5119,90.6219,90.5119,90.614,27300.0
2015-04-06 14:20:00,115.31,115.33,115.18,115.26,30500.0,90.6062,90.6219,90.504,90.5669,30500.0
2015-04-06 14:30:00,115.26,115.3,115.19,115.25,52800.0,90.5669,90.5983,90.5119,90.559,52800.0
2015-04-06 14:40:00,115.25,115.3,115.21,115.21,48700.0,90.559,90.5983,90.5276,90.5276,48700.0
2015-04-06 14:50:00,115.21,115.24,115.09,115.11,35900.0,90.5276,90.5512,90.4333,90.449,35900.0
2015-04-06 15:00:00,115.12,115.25,115.03,115.04,68000.0,90.4569,90.559,90.3862,90.394,68000.0
2015-04-06 15:10:00,115.05,115.13,115.01,115.03,55500.0,90.4019,90.4647,90.3705,90.3862,55500.0
2015-04-06 15:20:00,115.04,115.13,115.03,115.06,69400.0,90.394,90.4647,90.3862,90.4097,69400.0
2015-04-06 15:30:00,115.06,115.14,115.06,115.11,71900.0,90.4097,90.4726,90.4097,90.449,71900.0
2015-04-06 15:40:00,115.11,115.17,115.04,115.06,105600.0,90.449,90.4962,90.394,90.4097,105600.0
2015-04-06 15:50:00,115.07,115.15,114.95,114.99,243000.0,90.4176,90.4805,90.3233,90.3547,243000.0
2015-04-07 09:30:00,114.83,115.79,114.67,115.73,178100.0,90.229,90.9833,90.1033,90.9362,178100.0
2015-04-07 09:40:00,115.71,115.75,115.2,115.65,110400.0,90.9205,90.9519,90.5197,90.8733,110400.0
2015-04-07 09:50:00,115.64,115.67,115.2,115.2,54600.0,90.8655,90.8891,90.5197,90.5197,54600.0
2015-04-07 10:00:00,115.23,115.45,115.05,115.32,56200.0,90.5433,90.7162,90.4019,90.614,56200.0
2015-04-07 10:10:00,115.31,115.48,115.24,115.28,54300.0,90.6062,90.7398,90.5512,90.5826,54300.0
2015-04-07 10:20:00,115.29,115.5,115.27,115.36,45400.0,90.5905,90.7555,90.5747,90.6455,45400.0
2015-04-07 10:30:00,115.38,115.59,115.32,115.56,87800.0,90.6612,90.8262,90.614,90.8026,87800.0
2015-04-07 10:40:00,115.56,115.68,115.44,115.57,82700.0,90.8026,90.8969,90.7083,90.8105,82700.0
2015-04-07 10:50:00,115.57,115.58,115.42,115.47,44200.0,90.8105,90.8183,90.6926,90.7319,44200.0
2015-04-07 11:00:00,115.46,115.49,115.33,115.46,39600.0,90.724,90.7476,90.6219,90.724,39600.0
2015-04-07 11:10:00,115.48,115.56,115.38,115.42,59400.0,90.7398,90.8026,90.6612,90.6926,59400.0
2015-04-07 11:20:00,115.42,115.48,115.33,115.44,50800.0,90.6926,90.7398,90.6219,90.7083,50800.0
2015-04-07 11:30:00,115.45,115.65,115.45,115.56,40300.0,90.7162,90.8733,90.7162,90.8026,40300.0
2015-04-07 11:40:00,115.55,115.58,115.38,115.54,43000.0,90.7948,90.8183,90.6612,90.7869,43000.0
2015-04-07 11:50:00,115.55,115.64,115.46,115.64,64200.0,90.7948,90.8655,90.724,90.8655,64200.0
2015-04-07 12:00:00,115.63,115.69,115.52,115.53,65200.0,90.8576,90.9048,90.7712,90.779,65200.0
2015-04-07 12:10:00,115.53,115.6,115.49,115.6,47600.0,90.779,90.8341,90.7476,90.8341,47600.0
2015-04-07 12:20:00,115.58,115.68,115.56,115.58,46900.0,90.8183,90.8969,90.8026,90.8183,46900.0
2015-04-07 12:30:00,115.58,115.66,115.57,115.61,39000.0,90.8183,90.8812,90.8105,90.8419,39000.0
2015-04-07 12:40:00,115.62,115.62,115.46,115.46,37800.0,90.8498,90.8498,90.724,90.724,37800.0
2015-04-07 12:50:00,115.46,115.54,115.43,115.49,23500.0,90.724,90.7869,90.7005,90.7476,23500.0
2015-04-07 13:00:00,115.49,115.65,115.46,115.6,31900.0,90.7476,90.8733,90.724,90.8341,31900.0
2015-04-07 13:10:00,115.6,115.6,115.38,115.56,32100.0,90.8341,90.8341,90.6612,90.8026,32100.0
2015-04-07 13:20:00,115.56,115.6,115.46,115.47,27800.0,90.8026,90.8341,90.724,90.7319,27800.0
2015-04-07 13:30:00,115.47,115.47,115.28,115.29,43900.0,90.7319,90.7319,90.5826,90.5905,43900.0
2015-04-07 13:40:00,115.3,115.39,115.24,115.29,34700.0,90.5983,90.669,90.5512,90.5905,34700.0
2015-04-07 13:50:00,115.29,115.32,115.22,115.25,28200.0,90.5905,90.614,90.5355,90.559,28200.0
2015-04-07 14:00:00,115.24,115.39,115.24,115.38,30100.0,90.5512,90.669,90.5512,90.6612,30100.0
2015-04-07 14:10:00,115.37,115.42,115.29,115.3,31300.0,90.6533,90.6926,90.5905,90.5983,31300.0
2015-04-07 14:20:00,115.3,115.33,115.2,115.3,25000.0,90.5983,90.6219,90.5197,90.5983,25000.0
2015-04-07 14:30:00,115.31,115.31,115.2,115.25,35300.0,90.6062,90.6062,90.5197,90.559,35300.0
2015-04-07 14:40:00,115.25,115.29,115.11,115.18,31300.0,90.559,90.5905,90.449,90.504,31300.0
2015-04-07 14:50:00,115.18,115.2,115.04,115.09,38700.0,90.504,90.5197,90.394,90.4333,38700.0
2015-04-07 15:00:00,115.09,115.18,115.03,115.09,52500.0,90.4333,90.504,90.3862,90.4333,52500.0
2015-04-07 15:10:00,115.09,115.09,114.92,114.99,45700.0,90.4333,90.4333,90.2997,90.3547,45700.0
2015-04-07 15:20:00,114.97,114.97,114.8,114.85,76500.0,90.339,90.339,90.2054,90.2447,76500.0
2015-04-07 15:30:00,114.85,114.86,114.5,114.59,101400.0,90.2447,90.2526,89.9697,90.0404,101400.0
2015-04-07 15:40:00,114.57,114.61,114.39,114.47,113400.0,90.0247,90.0561,89.8833,89.9461,113400.0
2015-04-07 15:50:00,114.47,114.48,114.23,114.26,273700.0,89.9461,89.954,89.7576,89.7811,273700.0
2015-04-08 09:30:00,113.97,114.91,113.83,114.87,368800.0,89.5533,90.2919,89.4433,90.2604,368800.0
2015-04-08 09:40:00,114.87,115.44,114.85,115.39,159700.0,90.2604,90.7083,90.2447,90.669,159700.0
2015-04-08 09:50:00,115.42,115.48,115.26,115.31,76500.0,90.6926,90.7398,90.5669,90.6062,76500.0
2015-04-08 10:00:00,115.34,115.44,115.13,115.33,58300.0,90.6298,90.7083,90.4647,90.6219,58300.0
2015-04-08 10:10:00,115.33,115.43,115.24,115.27,56600.0,90.6219,90.7005,90.5512,90.5747,56600.0
2015-04-08 10:20:00,115.27,115.46,115.24,115.37,46900.0,90.5747,90.724,90.5512,90.6533,46900.0
2015-04-08 10:30:00,115.37,115.42,115.11,115.14,41200.0,90.6533,90.6926,90.449,90.4726,41200.0
2015-04-08 10:40:00,115.13,115.13,114.67,115.06,53100.0,90.4647,90.4647,90.1033,90.4097,53100.0
2015-04-08 10:50:00,115.05,115.14,114.99,115.06,30600.0,90.4019,90.4726,90.3547,90.4097,30600.0
2015-04-08 11:00:00,115.06,115.24,114.93,115.23,47600.0,90.4097,90.5512,90.3076,90.5433,47600.0
2015-04-08 11:10:00,115.24,115.38,115.21,115.29,63100.0,90.5512,90.6612,90.5276,90.5905,63100.0
2015-04-08 11:20:00,115.3,115.35,115.22,115.32,51500.0,90.5983,90.6376,90.5355,90.614,51500.0
2015-04-08 11:30:00,115.31,115.4,115.2,115.31,36100.0,90.6062,90.6769,90.5197,90.6062,36100.0
2015-04-08 11:40:00,115.3,115.59,115.3,115.55,52500.0,90.5983,90.8262,90.5983,90.7948,52500.0
2015-04-08 11:50:00,115.55,115.57,115.46,115.54,31600.0,90.7948,90.8105,90.724,90.7869,31600.0
2015-04-08 12:00:00,115.54,115.57,115.46,115.53,41900.0,90.7869,90.8105,90.724,90.779,41900.0
2015-04-08 12:10:00,115.54,115.61,115.52,115.6,44200.0,90.7869,90.8419,90.7712,90.8341,44200.0
2015-04-08 12:20:00,115.6,115.61,115.55,115.56,43700.0,90.8341,90.8419,90.7948,90.8026,43700.0
2015-04-08 12:30:00,115.57,115.6,115.43,115.44,84000.0,90.8105,90.8341,90.7005,90.7083,84000.0
2015-04-08 12:40:00,115.43,115.53,115.41,115.53,33100.0,90.7005,90.779,90.6848,90.779,33100.0
2015-04-08 12:50:00,115.55,115.57,115.31,115.31,32300.0,90.7948,90.8105,90.6062,90.6062,32300.0
2015-04-08 13:00:00,115.3,115.37,115.29,115.35,45500.0,90.5983,90.6533,90.5905,90.6376,45500.0
2015-04-08 13:10:00,115.35,115.43,115.28,115.36,53700.0,90.6376,90.7005,90.5826,90.6455,53700.0
2015-04-08 13:20:00,115.37,115.44,115.33,115.39,22400.0,90.6533,90.7083,90.6219,90.669,22400.0
2015-04-08 13:30:00,115.4,115.45,115.34,115.39,32300.0,90.6769,90.7162,90.6298,90.669,32300.0
2015-04-08 13:40:00,115.37,115.47,115.32,115.42,37500.0,90.6533,90.7319,90.614,90.6926,37500.0
2015-04-08 13:50:00,115.41,115.56,115.41,115.49,60900.0,90.6848,90.8026,90.6848,90.7476,60900.0
2015-04-08 14:00:00,115.48,115.52,114.86,114.92,109000.0,90.7398,90.7712,90.2526,90.2997,109000.0
2015-04-08 14:10:00,114.92,115.65,114.86,115.59,140900.0,90.2997,90.8733,90.2526,90.8262,140900.0
2015-04-08 14:20:00,115.62,115.81,115.28,115.32,128100.0,90.8498,90.9991,90.5826,90.614,128100.0
2015-04-08 14:30:00,115.31,115.51,115.27,115.31,41300.0,90.6062,90.7633,90.5747,90.6062,41300.0
2015-04-08 14:40:00,115.31,115.35,115.1,115.35,55200.0,90.6062,90.6376,90.4412,90.6376,55200.0
2015-04-08 14:50:00,115.36,115.37,115.02,115.21,57300.0,90.6455,90.6533,90.3783,90.5276,57300.0
2015-04-08 15:00:00,115.21,115.44,115.21,115.31,47700.0,90.5276,90.7083,90.5276,90.6062,47700.0
2015-04-08 15:10:00,115.33,115.42,115.22,115.39,74800.0,90.6219,90.6926,90.5355,90.669,74800.0
2015-04-08 15:20:00,115.39,115.53,115.25,115.42,71200.0,90.669,90.779,90.559,90.6926,71200.0
2015-04-08 15:30:00,115.42,115.52,115.35,115.5,68100.0,90.6926,90.7712,90.6376,90.7555,68100.0
2015-04-08 15:40:00,115.51,115.63,115.4,115.42,170600.0,90.7633,90.8576,90.6769,90.6926,170600.0
2015-04-08 15:50:00,115.43,115.61,115.37,115.58,252800.0,90.7005,90.8419,90.6533,90.8183,252800.0
2015-04-09 09:30:00,115.46,116.25,115.26,115.59,251300.0,90.724,91.3448,90.5669,90.8262,251300.0
2015-04-09 09:40:00,115.61,115.65,115.16,115.16,84100.0,90.8419,90.8733,90.4883,90.4883,84100.0
2015-04-09 09:50:00,115.15,115.41,115.02,115.4,114200.0,90.4805,90.6848,90.3783,90.6769,114200.0
2015-04-09 10:00:00,115.41,115.66,115.33,115.49,92100.0,90.6848,90.8812,90.6219,90.7476,92100.0
2015-04-09 10:10:00,115.46,115.49,115.23,115.26,81200.0,90.724,90.7476,90.5433,90.5669,81200.0
2015-04-09 10:20:00,115.27,115.4,115.11,115.19,55300.0,90.5747,90.6769,90.449,90.5119,55300.0
2015-04-09 10:30:00,115.16,115.3,115.06,115.2,69000.0,90.4883,90.5983,90.4097,90.5197,69000.0
2015-04-09 10:40:00,115.19,115.23,114.81,114.87,73900.0,90.5119,90.5433,90.2133,90.2604,73900.0
2015-04-09 10:50:00,114.87,114.93,114.71,114.91,62800.0,90.2604,90.3076,90.1347,90.2919,62800.0
2015-04-09 11:00:00,114.9,114.92,114.68,114.7,132600.0,90.284,90.2997,90.1111,90.1269,132600.0
2015-04-09 11:10:00,114.71,114.76,114.38,114.41,105900.0,90.1347,90.174,89.8754,89.899,105900.0
2015-04-09 11:20:00,114.4,114.53,114.14,114.49,114900.0,89.8911,89.9933,89.6868,89.9619,114900.0
2015-04-09 11:30:00,114.51,114.67,114.47,114.56,54600.0,89.9776,90.1033,89.9461,90.0169,54600.0
2015-04-09 11:40:00,114.55,114.68,114.54,114.58,69900.0,90.009,90.1111,90.0011,90.0326,69900.0
2015-04-09 11:50:00,114.6,114.63,114.48,114.51,61000.0,90.0483,90.0719,89.954,89.9776,61000.0
2015-04-09 12:00:00,114.51,114.58,114.47,114.49,46300.0,89.9776,90.0326,89.9461,89.9619,46300.0
2015-04-09 12:10:00,114.5,114.71,114.5,114.68,27500.0,89.9697,90.1347,89.9697,90.1111,27500.0
2015-04-09 12:20:00,114.65,114.85,114.63,114.8,55300.0,90.0876,90.2447,90.0719,90.2054,55300.0
2015-04-09 12:30:00,114.78,114.78,114.6,114.75,81100.0,90.1897,90.1897,90.0483,90.1662,81100.0
2015-04-09 12:40:00,114.75,114.84,114.56,114.58,66200.0,90.1662,90.2369,90.0169,90.0326,66200.0
2015-04-09 12:50:00,114.58,114.75,114.55,114.7,39900.0,90.0326,90.1662,90.009,90.1269,39900.0
2015-04-09 13:00:00,114.69,114.73,114.56,114.64,36500.0,90.119,90.1504,90.0169,90.0797,36500.0
2015-04-09 13:10:00,114.65,114.76,114.61,114.61,63700.0,90.0876,90.174,90.0561,90.0561,63700.0
2015-04-09 13:20:00,114.61,114.68,114.52,114.64,79200.0,90.0561,90.1111,89.9854,90.0797,79200.0
2015-04-09 13:30:00,114.65,114.7,114.53,114.56,87300.0,90.0876,90.1269,89.9933,90.0169,87300.0
2015-04-09 13:40:00,114.56,114.73,114.54,114.7,63200.0,90.0169,90.1504,90.0011,90.1269,63200.0
2015-04-09 13:50:00,114.71,114.77,114.64,114.7,46300.0,90.1347,90.1819,90.0797,90.1269,46300.0
2015-04-09 14:00:00,114.71,114.78,114.69,114.72,44200.0,90.1347,90.1897,90.119,90.1426,44200.0
2015-04-09 14:10:00,114.72,114.75,114.66,114.72,38900.0,90.1426,90.1662,90.0954,90.1426,38900.0
2015-04-09 14:20:00,114.73,114.74,114.61,114.67,69700.0,90.1504,90.1583,90.0561,90.1033,69700.0
2015-04-09 14:30:00,114.67,114.75,114.61,114.74,56500.0,90.1033,90.1662,90.0561,90.1583,56500.0
2015-04-09 14:40:00,114.75,114.77,114.62,114.62,42500.0,90.1662,90.1819,90.064,90.064,42500.0
2015-04-09 14:50:00,114.63,114.79,114.63,114.77,57300.0,90.0719,90.1976,90.0719,90.1819,57300.0
2015-04-09 15:00:00,114.76,114.77,114.68,114.72,141300.0,90.174,90.1819,90.1111,90.1426,141300.0
2015-04-09 15:10:00,114.72,115.0,114.69,114.75,302100.0,90.1426,90.3626,90.119,90.1662,302100.0
2015-04-09 15:20:00,114.76,114.78,114.7,114.75,160300.0,90.174,90.1897,90.1269,90.1662,160300.0
2015-04-09 15:30:00,114.75,114.77,114.67,114.69,123600.0,90.1662,90.1819,90.1033,90.119,123600.0
2015-04-09 15:40:00,114.7,114.81,114.66,114.67,143900.0,90.1269,90.2133,90.0954,90.1033,143900.0
2015-04-09 15:50:00,114.68,114.76,114.56,114.61,410100.0,90.1111,90.174,90.0169,90.0561,410100.0
2015-04-10 09:30:00,114.47,115.0,114.42,114.82,212700.0,89.9461,90.3626,89.9069,90.2212,212700.0
2015-04-10 09:40:00,114.85,115.22,114.76,115.07,164700.0,90.2447,90.5355,90.174,90.4176,164700.0
2015-04-10 09:50:00,115.09,115.14,114.97,115.05,63300.0,90.4333,90.4726,90.339,90.4019,63300.0
2015-04-10 10:00:00,115.06,115.31,115.06,115.3,93200.0,90.4097,90.6062,90.4097,90.5983,93200.0
2015-04-10 10:10:00,115.31,115.31,115.14,115.17,57200.0,90.6062,90.6062,90.4726,90.4962,57200.0
2015-04-10 10:20:00,115.17,115.32,115.14,115.21,79700.0,90.4962,90.614,90.4726,90.5276,79700.0
2015-04-10 10:30:00,115.22,115.45,115.21,115.44,51000.0,90.5355,90.7162,90.5276,90.7083,51000.0
2015-04-10 10:40:00,115.43,115.44,115.2,115.28,72700.0,90.7005,90.7083,90.5197,90.5826,72700.0
2015-04-10 10:50:00,115.28,115.37,115.23,115.29,85000.0,90.5826,90.6533,90.5433,90.5905,85000.0
2015-04-10 11:00:00,115.28,115.35,115.24,115.35,61900.0,90.5826,90.6376,90.5512,90.6376,61900.0
2015-04-10 11:10:00,115.34,115.48,115.33,115.43,35100.0,90.6298,90.7398,90.6219,90.7005,35100.0
2015-04-10 11:20:00,115.41,115.55,115.35,115.54,45500.0,90.6848,90.7948,90.6376,90.7869,45500.0
2015-04-10 11:30:00,115.54,115.6,115.53,115.59,41600.0,90.7869,90.8341,90.779,90.8262,41600.0
2015-04-10 11:40:00,115.58,115.65,115.47,115.48,49800.0,90.8183,90.8733,90.7319,90.7398,49800.0
2015-04-10 11:50:00,115.48,115.55,115.43,115.46,25900.0,90.7398,90.7948,90.7005,90.724,25900.0
2015-04-10 12:00:00,115.45,115.55,115.43,115.48,26400.0,90.7162,90.7948,90.7005,90.7398,26400.0
2015-04-10 12:10:00,115.47,115.49,115.4,115.42,37000.0,90.7319,90.7476,90.6769,90.6926,37000.0
2015-04-10 12:20:00,115.41,115.46,115.31,115.46,82700.0,90.6848,90.724,90.6062,90.724,82700.0
2015-04-10 12:30:00,115.46,115.55,115.45,115.48,54200.0,90.724,90.7948,90.7162,90.7398,54200.0
2015-04-10 12:40:00,115.47,115.56,115.45,115.49,40700.0,90.7319,90.8026,90.7162,90.7476,40700.0
2015-04-10 12:50:00,115.5,115.52,115.4,115.41,45700.0,90.7555,90.7712,90.6769,90.6848,45700.0
2015-04-10 13:00:00,115.41,115.44,115.3,115.31,37500.0,90.6848,90.7083,90.5983,90.6062,37500.0
2015-04-10 13:10:00,115.32,115.34,115.21,115.27,35400.0,90.614,90.6298,90.5276,90.5747,35400.0
2015-04-10 13:20:00,115.27,115.36,115.27,115.33,32300.0,90.5747,90.6455,90.5747,90.6219,32300.0
2015-04-10 13:30:00,115.34,115.45,115.33,115.42,43200.0,90.6298,90.7162,90.6219,90.6926,43200.0
2015-04-10 13:40:00,115.43,115.49,115.43,115.46,37100.0,90.7005,90.7476,90.7005,90.724,37100.0
2015-04-10 13:50:00,115.47,115.52,115.4,115.42,25500.0,90.7319,90.7712,90.6769,90.6926,25500.0
2015-04-10 14:00:00,115.41,115.49,115.4,115.41,23400.0,90.6848,90.7476,90.6769,90.6848,23400.0
2015-04-10 14:10:00,115.41,115.54,115.38,115.42,52000.0,90.6848,90.7869,90.6612,90.6926,52000.0
2015-04-10 14:20:00,115.4,115.46,115.3,115.46,50100.0,90.6769,90.724,90.5983,90.724,50100.0
2015-04-10 14:30:00,115.45,115.46,115.34,115.41,31600.0,90.7162,90.724,90.6298,90.6848,31600.0
2015-04-10 14:40:00,115.4,115.48,115.33,115.46,32600.0,90.6769,90.7398,90.6219,90.724,32600.0
2015-04-10 14:50:00,115.47,115.49,115.36,115.37,42200.0,90.7319,90.7476,90.6455,90.6533,42200.0
2015-04-10 15:00:00,115.38,115.44,115.3,115.33,50100.0,90.6612,90.7083,90.5983,90.6219,50100.0
2015-04-10 15:10:00,115.33,115.41,115.2,115.22,83200.0,90.6219,90.6848,90.5197,90.5355,83200.0
2015-04-10 15:20:00,115.22,115.27,115.19,115.22,68100.0,90.5355,90.5747,90.5119,90.5355,68100.0
2015-04-10 15:30:00,115.22,115.37,115.14,115.32,253400.0,90.5355,90.6533,90.4726,90.614,253400.0
2015-04-10 15:40:00,115.31,115.48,115.31,115.34,162300.0,90.6062,90.7398,90.6062,90.6298,162300.0
2015-04-10 15:50:00,115.34,115.34,115.15,115.24,299400.0,90.6298,90.6298,90.4805,90.5512,299400.0
2015-04-13 09:30:00,114.96,115.4,114.86,115.28,143500.0,90.3312,90.6769,90.2526,90.5826,143500.0
2015-04-13 09:40:00,115.28,115.43,115.09,115.25,69300.0,90.5826,90.7005,90.4333,90.559,69300.0
2015-04-13 09:50:00,115.3,115.34,115.05,115.16,61800.0,90.5983,90.6298,90.4019,90.4883,61800.0
2015-04-13 10:00:00,115.17,115.25,115.1,115.11,38300.0,90.4962,90.559,90.4412,90.449,38300.0
2015-04-13 10:10:00,115.14,115.24,115.08,115.15,46900.0,90.4726,90.5512,90.4255,90.4805,46900.0
2015-04-13 10:20:00,115.15,115.25,115.06,115.1,76900.0,90.4805,90.559,90.4097,90.4412,76900.0
2015-04-13 10:30:00,115.12,115.21,115.11,115.19,39000.0,90.4569,90.5276,90.449,90.5119,39000.0
2015-04-13 10:40:00,115.18,115.21,115.09,115.12,35800.0,90.504,90.5276,90.4333,90.4569,35800.0
2015-04-13 10:50:00,115.13,115.17,115.04,115.05,35400.0,90.4647,90.4962,90.394,90.4019,35400.0
2015-04-13 11:00:00,115.05,115.12,115.01,115.05,48200.0,90.4019,90.4569,90.3705,90.4019,48200.0
2015-04-13 11:10:00,115.06,115.08,114.93,115.02,66300.0,90.4097,90.4255,90.3076,90.3783,66300.0
2015-04-13 11:20:00,115.02,115.03,114.93,114.95,33800.0,90.3783,90.3862,90.3076,90.3233,33800.0
2015-04-13 11:30:00,114.96,115.08,114.94,114.99,28800.0,90.3312,90.4255,90.3154,90.3547,28800.0
2015-04-13 11:40:00,114.98,115.03,114.92,114.98,30200.0,90.3469,90.3862,90.2997,90.3469,30200.0
2015-04-13 11:50:00,114.99,115.03,114.85,114.89,40000.0,90.3547,90.3862,90.2447,90.2762,40000.0
2015-04-13 12:00:00,114.9,114.92,114.78,114.78,42300.0,90.284,90.2997,90.1897,90.1897,42300.0
2015-04-13 12:10:00,114.77,114.84,114.69,114.77,42200.0,90.1819,90.2369,90.119,90.1819,42200.0
2015-04-13 12:20:00,114.76,114.83,114.7,114.71,56100.0,90.174,90.229,90.1269,90.1347,56100.0
2015-04-13 12:30:00,114.72,114.8,114.7,114.73,38500.0,90.1426,90.2054,90.1269,90.1504,38500.0
2015-04-13 12:40:00,114.73,114.74,114.65,114.66,28600.0,90.1504,90.1583,90.0876,90.0954,28600.0
2015-04-13 12:50:00,114.64,114.69,114.6,114.63,21100.0,90.0797,90.119,90.0483,90.0719,21100.0
2015-04-13 13:00:00,114.62,114.7,114.54,114.57,78700.0,90.064,90.1269,90.0011,90.0247,78700.0
2015-04-13 13:10:00,114.56,114.61,114.46,114.61,32900.0,90.0169,90.0561,89.9383,90.0561,32900.0
2015-04-13 13:20:00,114.6,114.67,114.43,114.51,49900.0,90.0483,90.1033,89.9147,89.9776,49900.0
2015-04-13 13:30:00,114.52,114.62,114.49,114.54,41000.0,89.9854,90.064,89.9619,90.0011,41000.0
2015-04-13 13:40:00,114.55,114.62,114.44,114.52,42600.0,90.009,90.064,89.9226,89.9854,42600.0
2015-04-13 13:50:00,114.5,114.71,114.46,114.68,37000.0,89.9697,90.1347,89.9383,90.1111,37000.0
2015-04-13 14:00:00,114.69,114.73,114.62,114.64,43900.0,90.119,90.1504,90.064,90.0797,43900.0
2015-04-13 14:10:00,114.67,114.69,114.52,114.63,32400.0,90.1033,90.119,89.9854,90.0719,32400.0
2015-04-13 14:20:00,114.63,114.69,114.52,114.59,37000.0,90.0719,90.119,89.9854,90.0404,37000.0
2015-04-13 14:30:00,114.61,114.64,114.51,114.63,133200.0,90.0561,90.0797,89.9776,90.0719,133200.0
2015-04-13 14:40:00,114.61,114.73,114.52,114.57,30400.0,90.0561,90.1504,89.9854,90.0247,30400.0
2015-04-13 14:50:00,114.55,114.59,114.38,114.44,59700.0,90.009,90.0404,89.8754,89.9226,59700.0
2015-04-13 15:00:00,114.45,114.62,114.38,114.61,65400.0,89.9304,90.064,89.8754,90.0561,65400.0
2015-04-13 15:10:00,114.61,114.63,114.44,114.48,65400.0,90.0561,90.0719,89.9226,89.954,65400.0
2015-04-13 15:20:00,114.48,114.51,114.35,114.42,90800.0,89.954,89.9776,89.8518,89.9069,90800.0
2015-04-13 15:30:00,114.4,114.53,114.39,114.53,84300.0,89.8911,89.9933,89.8833,89.9933,84300.0
2015-04-13 15:40:00,114.52,114.62,114.38,114.42,142400.0,89.9854,90.064,89.8754,89.9069,142400.0
2015-04-13 15:50:00,114.42,114.51,114.35,114.41,193400.0,89.9069,89.9776,89.8518,89.899,193400.0
2015-04-14 09:30:00,114.2,114.79,114.03,114.36,148500.0,89.734,90.1976,89.6004,89.8597,148500.0
2015-04-14 09:40:00,114.33,114.39,114.07,114.12,78900.0,89.8361,89.8833,89.6318,89.6711,78900.0
2015-04-14 09:50:00,114.15,114.26,113.65,113.65,113600.0,89.6947,89.7811,89.3018,89.3018,113600.0
2015-04-14 10:00:00,113.66,113.78,113.11,113.48,188500.0,89.3097,89.404,88.8775,89.1682,188500.0
2015-04-14 10:10:00,113.5,113.8,113.39,113.64,141800.0,89.184,89.4197,89.0975,89.294,141800.0
2015-04-14 10:20:00,113.65,113.74,113.49,113.6,100300.0,89.3018,89.3725,89.1761,89.2625,100300.0
2015-04-14 10:30:00,113.62,113.62,113.3,113.52,98700.0,89.2782,89.2782,89.0268,89.1997,98700.0
2015-04-14 10:40:00,113.52,113.75,113.4,113.7,81700.0,89.1997,89.3804,89.1054,89.3411,81700.0
2015-04-14 10:50:00,113.71,113.75,113.48,113.58,103600.0,89.349,89.3804,89.1682,89.2468,103600.0
2015-04-14 11:00:00,113.58,113.98,113.49,113.98,105100.0,89.2468,89.5611,89.1761,89.5611,105100.0
2015-04-14 11:10:00,113.95,114.4,113.91,114.36,138500.0,89.5375,89.8911,89.5061,89.8597,138500.0
2015-04-14 11:20:00,114.36,114.39,114.18,114.24,61900.0,89.8597,89.8833,89.7183,89.7654,61900.0
2015-04-14 11:30:00,114.24,114.42,114.2,114.21,35900.0,89.7654,89.9069,89.734,89.7418,35900.0
2015-04-14 11:40:00,114.24,114.37,114.22,114.32,22100.0,89.7654,89.8676,89.7497,89.8283,22100.0
2015-04-14 11:50:00,114.31,114.42,114.28,114.41,41400.0,89.8204,89.9069,89.7968,89.899,41400.0
2015-04-14 12:00:00,114.41,114.53,114.33,114.5,49600.0,89.899,89.9933,89.8361,89.9697,49600.0
2015-04-14 12:10:00,114.51,114.51,114.37,114.48,52000.0,89.9776,89.9776,89.8676,89.954,52000.0
2015-04-14 12:20:00,114.48,114.65,114.46,114.62,45600.0,89.954,90.0876,89.9383,90.064,45600.0
2015-04-14 12:30:00,114.63,114.98,114.62,114.84,155100.0,90.0719,90.3469,90.064,90.2369,155100.0
2015-04-14 12:40:00,114.85,114.92,114.59,114.59,142400.0,90.2447,90.2997,90.0404,90.0404,142400.0
2015-04-14 12:50:00,114.59,114.69,114.5,114.6,25900.0,90.0404,90.119,89.9697,90.0483,25900.0
2015-04-14 13:00:00,114.6,114.64,114.45,114.5,35800.0,90.0483,90.0797,89.9304,89.9697,35800.0
2015-04-14 13:10:00,114.49,114.49,114.09,114.15,91000.0,89.9619,89.9619,89.6476,89.6947,91000.0
2015-04-14 13:20:00,114.15,114.21,114.11,114.17,65300.0,89.6947,89.7418,89.6633,89.7104,65300.0
2015-04-14 13:30:00,114.17,114.34,114.17,114.25,26700.0,89.7104,89.844,89.7104,89.7733,26700.0
2015-04-14 13:40:00,114.24,114.29,114.2,114.24,31300.0,89.7654,89.8047,89.734,89.7654,31300.0
2015-04-14 13:50:00,114.22,114.32,114.1,114.15,30300.0,89.7497,89.8283,89.6554,89.6947,30300.0
2015-04-14 14:00:00,114.15,114.33,114.07,114.23,50800.0,89.6947,89.8361,89.6318,89.7576,50800.0
2015-04-14 14:10:00,114.23,114.25,114.13,114.25,31400.0,89.7576,89.7733,89.679,89.7733,31400.0
2015-04-14 14:20:00,114.25,114.26,114.09,114.18,36500.0,89.7733,89.7811,89.6476,89.7183,36500.0
2015-04-14 14:30:00,114.19,114.19,113.99,114.0,41700.0,89.7261,89.7261,89.569,89.5768,41700.0
2015-04-14 14:40:00,113.99,114.06,113.9,113.98,94100.0,89.569,89.624,89.4983,89.5611,94100.0
2015-04-14 14:50:00,113.96,114.09,113.87,114.0,76200.0,89.5454,89.6476,89.4747,89.5768,76200.0
2015-04-14 15:00:00,114.0,114.14,113.85,113.87,103200.0,89.5768,89.6868,89.459,89.4747,103200.0
2015-04-14 15:10:00,113.86,114.02,113.82,113.84,139100.0,89.4668,89.5925,89.4354,89.4511,139100.0
2015-04-14 15:20:00,113.83,113.91,113.77,113.89,125100.0,89.4433,89.5061,89.3961,89.4904,125100.0
2015-04-14 15:30:00,113.88,114.12,113.85,114.07,93000.0,89.4825,89.6711,89.459,89.6318,93000.0
2015-04-14 15:40:00,114.08,114.17,114.02,114.09,127600.0,89.6397,89.7104,89.5925,89.6476,127600.0
2015-04-14 15:50:00,114.1,114.12,113.91,114.09,183600.0,89.6554,89.6711,89.5061,89.6476,183600.0
2015-04-15 09:30:00,114.58,115.1,114.5,114.86,180900.0,90.0326,90.4412,89.9697,90.2526,180900.0
2015-04-15 09:40:00,114.85,115.21,114.73,114.96,157100.0,90.2447,90.5276,90.1504,90.3312,157100.0
2015-04-15 09:50:00,114.96,114.99,114.57,114.72,202400.0,90.3312,90.3547,90.0247,90.1426,202400.0
2015-04-15 10:00:00,114.74,114.82,114.47,114.63,135000.0,90.1583,90.2212,89.9461,90.0719,135000.0
2015-04-15 10:10:00,114.62,114.69,114.48,114.53,58900.0,90.064,90.119,89.954,89.9933,58900.0
2015-04-15 10:20:00,114.55,114.62,114.31,114.32,59300.0,90.009,90.064,89.8204,89.8283,59300.0
2015-04-15 10:30:00,114.34,114.44,114.26,114.38,98800.0,89.844,89.9226,89.7811,89.8754,98800.0
2015-04-15 10:40:00,114.38,114.41,114.23,114.25,55000.0,89.8754,89.899,89.7576,89.7733,55000.0
2015-04-15 10:50:00,114.27,114.37,114.27,114.33,39900.0,89.789,89.8676,89.789,89.8361,39900.0
2015-04-15 11:00:00,114.34,114.4,114.32,114.32,46500.0,89.844,89.8911,89.8283,89.8283,46500.0
2015-04-15 11:10:00,114.32,114.34,114.15,114.15,43500.0,89.8283,89.844,89.6947,89.6947,43500.0
2015-04-15 11:20:00,114.13,114.13,114.01,114.12,38500.0,89.679,89.679,89.5847,89.6711,38500.0
2015-04-15 11:30:00,114.13,114.18,113.79,113.84,60200.0,89.679,89.7183,89.4118,89.4511,60200.0
2015-04-15 11:40:00,113.83,113.96,113.71,113.91,61300.0,89.4433,89.5454,89.349,89.5061,61300.0
2015-04-15 11:50:00,113.89,114.35,113.89,114.06,62700.0,89.4904,89.8518,89.4904,89.624,62700.0
2015-04-15 12:00:00,114.06,114.08,114.0,114.0,33700.0,89.624,89.6397,89.5768,89.5768,33700.0
2015-04-15 12:10:00,114.01,114.06,113.95,114.03,49400.0,89.5847,89.624,89.5375,89.6004,49400.0
2015-04-15 12:20:00,114.03,114.12,113.92,113.93,39200.0,89.6004,89.6711,89.514,89.5218,39200.0
2015-04-15 12:30:00,113.93,114.0,113.81,114.0,51400.0,89.5218,89.5768,89.4275,89.5768,51400.0
2015-04-15 12:40:00,113.99,114.0,113.87,113.9,36400.0,89.569,89.5768,89.4747,89.4983,36400.0
2015-04-15 12:50:00,113.9,113.92,113.81,113.87,47400.0,89.4983,89.514,89.4275,89.4747,47400.0
2015-04-15 13:00:00,113.87,113.95,113.85,113.86,101600.0,89.4747,89.5375,89.459,89.4668,101600.0
2015-04-15 13:10:00,113.87,113.91,113.78,113.78,46100.0,89.4747,89.5061,89.404,89.404,46100.0
2015-04-15 13:20:00,113.78,113.93,113.72,113.89,73700.0,89.404,89.5218,89.3568,89.4904,73700.0
2015-04-15 13:30:00,113.9,113.97,113.79,113.91,76500.0,89.4983,89.5533,89.4118,89.5061,76500.0
2015-04-15 13:40:00,113.91,114.01,113.87,113.87,40000.0,89.5061,89.5847,89.4747,89.4747,40000.0
2015-04-15 13:50:00,113.88,114.03,113.88,113.99,32600.0,89.4825,89.6004,89.4825,89.569,32600.0
2015-04-15 14:00:00,113.99,114.03,113.9,113.99,36400.0,89.569,89.6004,89.4983,89.569,36400.0
2015-04-15 14:10:00,113.98,114.02,113.82,113.82,57100.0,89.5611,89.5925,89.4354,89.4354,57100.0
2015-04-15 14:20:00,113.82,113.91,113.72,113.74,53200.0,89.4354,89.5061,89.3568,89.3725,53200.0
2015-04-15 14:30:00,113.74,113.78,113.66,113.73,53200.0,89.3725,89.404,89.3097,89.3647,53200.0
2015-04-15 14:40:00,113.73,113.89,113.72,113.89,73200.0,89.3647,89.4904,89.3568,89.4904,73200.0
2015-04-15 14:50:00,113.89,113.91,113.77,113.79,55800.0,89.4904,89.5061,89.3961,89.4118,55800.0
2015-04-15 15:00:00,113.79,113.91,113.68,113.9,80600.0,89.4118,89.5061,89.3254,89.4983,80600.0
2015-04-15 15:10:00,113.9,113.91,113.7,113.78,80000.0,89.4983,89.5061,89.3411,89.404,80000.0
2015-04-15 15:20:00,113.79,113.88,113.71,113.86,66200.0,89.4118,89.4825,89.349,89.4668,66200.0
2015-04-15 15:30:00,113.86,113.89,113.72,113.76,103500.0,89.4668,89.4904,89.3568,89.3882,103500.0
2015-04-15 15:40:00,113.76,113.78,113.57,113.59,181000.0,89.3882,89.404,89.239,89.2547,181000.0
2015-04-15 15:50:00,113.59,113.61,113.38,113.4,573700.0,89.2547,89.2704,89.0897,89.1054,573700.0
2015-04-16 09:30:00,113.34,113.59,113.02,113.3,229300.0,89.0582,89.2547,88.8068,89.0268,229300.0
2015-04-16 09:40:00,113.31,113.58,113.22,113.56,161300.0,89.0347,89.2468,88.9639,89.2311,161300.0
2015-04-16 09:50:00,113.56,113.9,113.53,113.81,75400.0,89.2311,89.4983,89.2075,89.4275,75400.0
2015-04-16 10:00:00,113.81,113.99,113.53,113.57,108600.0,89.4275,89.569,89.2075,89.239,108600.0
2015-04-16 10:10:00,113.58,113.8,113.58,113.69,116700.0,89.2468,89.4197,89.2468,89.3332,116700.0
2015-04-16 10:20:00,113.68,113.71,113.45,113.66,57400.0,89.3254,89.349,89.1447,89.3097,57400.0
2015-04-16 10:30:00,113.67,113.67,113.48,113.56,71900.0,89.3175,89.3175,89.1682,89.2311,71900.0
2015-04-16 10:40:00,113.6,113.69,113.49,113.57,101300.0,89.2625,89.3332,89.1761,89.239,101300.0
2015-04-16 10:50:00,113.59,113.62,113.5,113.53,87400.0,89.2547,89.2782,89.184,89.2075,87400.0
2015-04-16 11:00:00,113.52,113.66,113.51,113.65,94700.0,89.1997,89.3097,89.1918,89.3018,94700.0
2015-04-16 11:10:00,113.65,113.77,113.6,113.61,98600.0,89.3018,89.3961,89.2625,89.2704,98600.0
2015-04-16 11:20:00,113.6,113.75,113.59,113.59,40700.0,89.2625,89.3804,89.2547,89.2547,40700.0
2015-04-16 11:30:00,113.59,113.67,113.56,113.64,51400.0,89.2547,89.3175,89.2311,89.294,51400.0
2015-04-16 11:40:00,113.63,113.73,113.55,113.72,48900.0,89.2861,89.3647,89.2232,89.3568,48900.0
2015-04-16 11:50:00,113.71,113.89,113.66,113.8,121300.0,89.349,89.4904,89.3097,89.4197,121300.0
2015-04-16 12:00:00,113.79,113.81,113.74,113.78,37700.0,89.4118,89.4275,89.3725,89.404,37700.0
2015-04-16 12:10:00,113.79,113.81,113.57,113.58,48700.0,89.4118,89.4275,89.239,89.2468,48700.0
2015-04-16 12:20:00,113.59,113.69,113.59,113.65,24000.0,89.2547,89.3332,89.2547,89.3018,24000.0
2015-04-16 12:30:00,113.66,113.75,113.6,113.65,35600.0,89.3097,89.3804,89.2625,89.3018,35600.0
2015-04-16 12:40:00,113.65,113.65,113.49,113.49,92400.0,89.3018,89.3018,89.1761,89.1761,92400.0
2015-04-16 12:50:00,113.5,113.5,113.38,113.4,42100.0,89.184,89.184,89.0897,89.1054,42100.0
2015-04-16 13:00:00,113.38,113.51,113.35,113.41,41900.0,89.0897,89.1918,89.0661,89.1132,41900.0
2015-04-16 13:10:00,113.39,113.48,113.29,113.48,40300.0,89.0975,89.1682,89.0189,89.1682,40300.0
2015-04-16 13:20:00,113.5,113.5,113.26,113.31,53500.0,89.184,89.184,88.9954,89.0347,53500.0
2015-04-16 13:30:00,113.32,113.42,113.29,113.39,56300.0,89.0425,89.1211,89.0189,89.0975,56300.0
2015-04-16 13:40:00,113.4,113.52,113.33,113.45,75800.0,89.1054,89.1997,89.0504,89.1447,75800.0
2015-04-16 13:50:00,113.48,113.79,113.46,113.79,59200.0,89.1682,89.4118,89.1525,89.4118,59200.0
2015-04-16 14:00:00,113.8,113.83,113.69,113.75,34900.0,89.4197,89.4433,89.3332,89.3804,34900.0
2015-04-16 14:10:00,113.76,113.81,113.75,113.77,43400.0,89.3882,89.4275,89.3804,89.3961,43400.0
2015-04-16 14:20:00,113.77,113.82,113.73,113.78,48500.0,89.3961,89.4354,89.3647,89.404,48500.0
2015-04-16 14:30:00,113.78,113.84,113.67,113.8,51200.0,89.404,89.4511,89.3175,89.4197,51200.0
2015-04-16 14:40:00,113.8,113.83,113.72,113.72,32200.0,89.4197,89.4433,89.3568,89.3568,32200.0
2015-04-16 14:50:00,113.71,113.81,113.63,113.63,38500.0,89.349,89.4275,89.2861,89.2861,38500.0
2015-04-16 15:00:00,113.64,113.69,113.48,113.51,73500.0,89.294,89.3332,89.1682,89.1918,73500.0
2015-04-16 15:10:00,113.5,113.57,113.46,113.46,88200.0,89.184,89.239,89.1525,89.1525,88200.0
2015-04-16 15:20:00,113.46,113.49,113.19,113.25,119800.0,89.1525,89.1761,88.9404,88.9875,119800.0
2015-04-16 15:30:00,113.26,113.44,113.25,113.43,89000.0,88.9954,89.1368,88.9875,89.1289,89000.0
2015-04-16 15:40:00,113.43,113.43,113.18,113.28,135100.0,89.1289,89.1289,88.9325,89.0111,135100.0
2015-04-16 15:50:00,113.28,113.4,113.22,113.37,228700.0,89.0111,89.1054,88.9639,89.0818,228700.0
2015-04-17 09:30:00,112.91,113.11,112.5,112.7,555000.0,88.7204,88.8775,88.3982,88.5553,555000.0
2015-04-17 09:40:00,112.7,112.7,111.77,112.38,246400.0,88.5553,88.5553,87.8246,88.3039,246400.0
2015-04-17 09:50:00,112.35,112.69,112.25,112.47,165900.0,88.2803,88.5475,88.2017,88.3746,165900.0
2015-04-17 10:00:00,112.48,112.69,112.19,112.24,199000.0,88.3825,88.5475,88.1546,88.1939,199000.0
2015-04-17 10:10:00,112.26,112.55,112.26,112.55,235100.0,88.2096,88.4375,88.2096,88.4375,235100.0
2015-04-17 10:20:00,112.54,112.63,112.28,112.55,110700.0,88.4296,88.5003,88.2253,88.4375,110700.0
2015-04-17 10:30:00,112.55,112.68,112.32,112.37,109100.0,88.4375,88.5396,88.2568,88.296,109100.0
2015-04-17 10:40:00,112.38,112.6,112.38,112.51,60800.0,88.3039,88.4768,88.3039,88.406,60800.0
2015-04-17 10:50:00,112.5,112.5,112.26,112.36,194600.0,88.3982,88.3982,88.2096,88.2882,194600.0
2015-04-17 11:00:00,112.34,112.44,112.28,112.42,97900.0,88.2725,88.351,88.2253,88.3353,97900.0
2015-04-17 11:10:00,112.42,112.52,112.33,112.37,46200.0,88.3353,88.4139,88.2646,88.296,46200.0
2015-04-17 11:20:00,112.39,112.48,112.31,112.37,40800.0,88.3118,88.3825,88.2489,88.296,40800.0
2015-04-17 11:30:00,112.38,112.42,112.26,112.4,58600.0,88.3039,88.3353,88.2096,88.3196,58600.0
2015-04-17 11:40:00,112.4,112.47,112.27,112.47,109800.0,88.3196,88.3746,88.2175,88.3746,109800.0
2015-04-17 11:50:00,112.48,112.68,112.45,112.63,99400.0,88.3825,88.5396,88.3589,88.5003,99400.0
2015-04-17 12:00:00,112.63,112.73,112.59,112.61,46300.0,88.5003,88.5789,88.4689,88.4846,46300.0
2015-04-17 12:10:00,112.62,112.79,112.59,112.6,58900.0,88.4925,88.6261,88.4689,88.4768,58900.0
2015-04-17 12:20:00,112.6,112.69,112.39,112.44,77200.0,88.4768,88.5475,88.3118,88.351,77200.0
2015-04-17 12:30:00,112.44,112.49,112.37,112.45,36300.0,88.351,88.3903,88.296,88.3589,36300.0
2015-04-17 12:40:00,112.45,112.45,112.26,112.33,45200.0,88.3589,88.3589,88.2096,88.2646,45200.0
2015-04-17 12:50:00,112.33,112.37,112.2,112.34,42300.0,88.2646,88.296,88.1625,88.2725,42300.0
2015-04-17 13:00:00,112.33,112.33,112.17,112.21,67600.0,88.2646,88.2646,88.1389,88.1703,67600.0
2015-04-17 13:10:00,112.2,112.25,112.15,112.22,51000.0,88.1625,88.2017,88.1232,88.1782,51000.0
2015-04-17 13:20:00,112.24,112.3,112.15,112.19,57100.0,88.1939,88.241,88.1232,88.1546,57100.0
2015-04-17 13:30:00,112.19,112.19,112.04,112.1,82800.0,88.1546,88.1546,88.0367,88.0839,82800.0
2015-04-17 13:40:00,112.1,112.11,111.96,112.07,87300.0,88.0839,88.0917,87.9739,88.0603,87300.0
2015-04-17 13:50:00,112.08,112.15,111.86,111.95,207000.0,88.0682,88.1232,87.8953,87.966,207000.0
2015-04-17 14:00:00,111.97,112.09,111.89,111.91,124900.0,87.9817,88.076,87.9189,87.9346,124900.0
2015-04-17 14:10:00,111.91,111.96,111.83,111.94,190800.0,87.9346,87.9739,87.8717,87.9582,190800.0
2015-04-17 14:20:00,111.94,112.2,111.93,112.2,128200.0,87.9582,88.1625,87.9503,88.1625,128200.0
2015-04-17 14:30:00,112.19,112.21,111.95,111.95,113900.0,88.1546,88.1703,87.966,87.966,113900.0
2015-04-17 14:40:00,111.94,112.03,111.83,111.86,69500.0,87.9582,88.0289,87.8717,87.8953,69500.0
2015-04-17 14:50:00,111.85,111.86,111.79,111.81,60700.0,87.8874,87.8953,87.8403,87.856,60700.0
2015-04-17 15:00:00,111.81,111.9,111.78,111.81,93400.0,87.856,87.9267,87.8324,87.856,93400.0
2015-04-17 15:10:00,111.81,112.03,111.81,111.87,78000.0,87.856,88.0289,87.856,87.9032,78000.0
2015-04-17 15:20:00,111.88,112.05,111.82,112.05,139700.0,87.911,88.0446,87.8639,88.0446,139700.0
2015-04-17 15:30:00,112.04,112.31,112.03,112.25,140100.0,88.0367,88.2489,88.0289,88.2017,140100.0
2015-04-17 15:40:00,112.25,112.25,112.05,112.06,326200.0,88.2017,88.2017,88.0446,88.0525,326200.0
2015-04-17 15:50:00,112.06,112.16,112.01,112.12,531000.0,88.0525,88.131,88.0132,88.0996,531000.0
2015-04-20 09:30:00,113.0,113.5,112.68,112.86,262100.0,88.7911,89.184,88.5396,88.6811,262100.0
2015-04-20 09:40:00,112.86,113.35,112.79,113.28,131000.0,88.6811,89.0661,88.6261,89.0111,131000.0
2015-04-20 09:50:00,113.29,113.47,113.26,113.36,84100.0,89.0189,89.1604,88.9954,89.0739,84100.0
2015-04-20 10:00:00,113.38,113.53,113.2,113.23,111500.0,89.0897,89.2075,88.9482,88.9718,111500.0
2015-04-20 10:10:00,113.24,113.25,113.01,113.19,103700.0,88.9797,88.9875,88.7989,88.9404,103700.0
2015-04-20 10:20:00,113.17,113.24,113.04,113.11,76500.0,88.9246,88.9797,88.8225,88.8775,76500.0
2015-04-20 10:30:00,113.12,113.17,113.02,113.04,81700.0,88.8854,88.9246,88.8068,88.8225,81700.0
2015-04-20 10:40:00,113.05,113.14,113.02,113.05,56600.0,88.8304,88.9011,88.8068,88.8304,56600.0
2015-04-20 10:50:00,113.06,113.39,113.06,113.38,67300.0,88.8382,89.0975,88.8382,89.0897,67300.0
2015-04-20 11:00:00,113.38,113.59,113.37,113.54,79200.0,89.0897,89.2547,89.0818,89.2154,79200.0
2015-04-20 11:10:00,113.53,113.65,113.48,113.58,106400.0,89.2075,89.3018,89.1682,89.2468,106400.0
2015-04-20 11:20:00,113.58,113.62,113.53,113.57,73300.0,89.2468,89.2782,89.2075,89.239,73300.0
2015-04-20 11:30:00,113.56,113.69,113.3,113.3,108700.0,89.2311,89.3332,89.0268,89.0268,108700.0
2015-04-20 11:40:00,113.31,113.45,113.3,113.44,56400.0,89.0347,89.1447,89.0268,89.1368,56400.0
2015-04-20 11:50:00,113.45,113.48,113.39,113.46,59700.0,89.1447,89.1682,89.0975,89.1525,59700.0
2015-04-20 12:00:00,113.44,113.45,113.17,113.17,78100.0,89.1368,89.1447,88.9246,88.9246,78100.0
2015-04-20 12:10:00,113.17,113.18,113.02,113.04,56800.0,88.9246,88.9325,88.8068,88.8225,56800.0
2015-04-20 12:20:00,113.04,113.13,113.03,113.04,31600.0,88.8225,88.8932,88.8146,88.8225,31600.0
2015-04-20 12:30:00,113.03,113.14,113.03,113.11,44200.0,88.8146,88.9011,88.8146,88.8775,44200.0
2015-04-20 12:40:00,113.11,113.18,113.09,113.12,72000.0,88.8775,88.9325,88.8618,88.8854,72000.0
2015-04-20 12:50:00,113.11,113.21,113.09,113.21,62700.0,88.8775,88.9561,88.8618,88.9561,62700.0
2015-04-20 13:00:00,113.22,113.22,113.13,113.18,39900.0,88.9639,88.9639,88.8932,88.9325,39900.0
2015-04-20 13:10:00,113.17,113.24,113.09,113.1,75800.0,88.9246,88.9797,88.8618,88.8696,75800.0
2015-04-20 13:20:00,113.11,113.16,113.05,113.08,67300.0,88.8775,88.9168,88.8304,88.8539,67300.0
2015-04-20 13:30:00,113.08,113.12,113.0,113.09,52800.0,88.8539,88.8854,88.7911,88.8618,52800.0
2015-04-20 13:40:00,113.09,113.11,113.01,113.08,57900.0,88.8618,88.8775,88.7989,88.8539,57900.0
2015-04-20 13:50:00,113.08,113.15,113.04,113.14,78800.0,88.8539,88.9089,88.8225,88.9011,78800.0
2015-04-20 14:00:00,113.15,113.29,113.11,113.16,69000.0,88.9089,89.0189,88.8775,88.9168,69000.0
2015-04-20 14:10:00,113.16,113.25,113.13,113.17,32300.0,88.9168,88.9875,88.8932,88.9246,32300.0
2015-04-20 14:20:00,113.17,113.18,113.01,113.08,54500.0,88.9246,88.9325,88.7989,88.8539,54500.0
2015-04-20 14:30:00,113.08,113.2,113.07,113.2,37700.0,88.8539,88.9482,88.8461,88.9482,37700.0
2015-04-20 14:40:00,113.18,113.23,113.11,113.17,33200.0,88.9325,88.9718,88.8775,88.9246,33200.0
2015-04-20 14:50:00,113.17,113.2,112.97,113.06,76200.0,88.9246,88.9482,88.7675,88.8382,76200.0
2015-04-20 15:00:00,113.05,113.06,112.96,113.04,112500.0,88.8304,88.8382,88.7596,88.8225,112500.0
2015-04-20 15:10:00,113.05,113.08,113.01,113.06,78900.0,88.8304,88.8539,88.7989,88.8382,78900.0
2015-04-20 15:20:00,113.07,113.11,112.93,112.99,123000.0,88.8461,88.8775,88.7361,88.7832,123000.0
2015-04-20 15:30:00,112.98,113.02,112.93,112.94,129900.0,88.7754,88.8068,88.7361,88.7439,129900.0
2015-04-20 15:40:00,112.94,112.95,112.72,112.74,166400.0,88.7439,88.7518,88.5711,88.5868,166400.0
2015-04-20 15:50:00,112.74,112.86,112.7,112.83,370000.0,88.5868,88.6811,88.5553,88.6575,370000.0
2015-04-21 09:30:00,113.5,113.98,113.5,113.65,212900.0,89.184,89.5611,89.184,89.3018,212900.0
2015-04-21 09:40:00,113.65,113.79,113.33,113.52,98700.0,89.3018,89.4118,89.0504,89.1997,98700.0
2015-04-21 09:50:00,113.53,113.57,113.08,113.11,101000.0,89.2075,89.239,88.8539,88.8775,101000.0
2015-04-21 10:00:00,113.13,113.21,112.89,113.01,81800.0,88.8932,88.9561,88.7046,88.7989,81800.0
2015-04-21 10:10:00,113.0,113.1,112.83,112.99,80600.0,88.7911,88.8696,88.6575,88.7832,80600.0
2015-04-21 10:20:00,112.98,113.14,112.88,112.99,65100.0,88.7754,88.9011,88.6968,88.7832,65100.0
2015-04-21 10:30:00,112.98,112.99,112.78,112.83,80600.0,88.7754,88.7832,88.6182,88.6575,80600.0
2015-04-21 10:40:00,112.83,112.85,112.66,112.69,74200.0,88.6575,88.6732,88.5239,88.5475,74200.0
2015-04-21 10:50:00,112.7,112.8,112.63,112.69,87300.0,88.5553,88.6339,88.5003,88.5475,87300.0
2015-04-21 11:00:00,112.67,112.77,112.67,112.71,90800.0,88.5318,88.6103,88.5318,88.5632,90800.0
2015-04-21 11:10:00,112.71,112.89,112.67,112.85,90500.0,88.5632,88.7046,88.5318,88.6732,90500.0
2015-04-21 11:20:00,112.85,112.86,112.66,112.67,61100.0,88.6732,88.6811,88.5239,88.5318,61100.0
2015-04-21 11:30:00,112.67,112.81,112.64,112.76,83700.0,88.5318,88.6418,88.5082,88.6025,83700.0
2015-04-21 11:40:00,112.77,112.79,112.57,112.58,103900.0,88.6103,88.6261,88.4532,88.4611,103900.0
2015-04-21 11:50:00,112.59,112.66,112.5,112.62,55200.0,88.4689,88.5239,88.3982,88.4925,55200.0
2015-04-21 12:00:00,112.62,112.68,112.58,112.65,48500.0,88.4925,88.5396,88.4611,88.5161,48500.0
2015-04-21 12:10:00,112.64,112.72,112.55,112.56,37200.0,88.5082,88.5711,88.4375,88.4453,37200.0
2015-04-21 12:20:00,112.57,112.6,112.5,112.52,64100.0,88.4532,88.4768,88.3982,88.4139,64100.0
2015-04-21 12:30:00,112.52,112.75,112.52,112.75,55400.0,88.4139,88.5946,88.4139,88.5946,55400.0
2015-04-21 12:40:00,112.74,112.74,112.61,112.64,48500.0,88.5868,88.5868,88.4846,88.5082,48500.0
2015-04-21 12:50:00,112.65,112.76,112.64,112.76,47400.0,88.5161,88.6025,88.5082,88.6025,47400.0
2015-04-21 13:00:00,112.76,112.9,112.75,112.86,69100.0,88.6025,88.7125,88.5946,88.6811,69100.0
2015-04-21 13:10:00,112.85,113.0,112.84,112.92,98100.0,88.6732,88.7911,88.6653,88.7282,98100.0
2015-04-21 13:20:00,112.92,113.22,112.92,113.2,92100.0,88.7282,88.9639,88.7282,88.9482,92100.0
2015-04-21 13:30:00,113.2,113.24,113.13,113.13,132000.0,88.9482,88.9797,88.8932,88.8932,132000.0
2015-04-21 13:40:00,113.14,113.42,113.13,113.3,80300.0,88.9011,89.1211,88.8932,89.0268,80300.0
2015-04-21 13:50:00,113.29,113.41,113.23,113.24,46700.0,89.0189,89.1132,88.9718,88.9797,46700.0
2015-04-21 14:00:00,113.23,113.26,113.1,113.2,44800.0,88.9718,88.9954,88.8696,88.9482,44800.0
2015-04-21 14:10:00,113.2,113.37,113.16,113.33,58100.0,88.9482,89.0818,88.9168,89.0504,58100.0
2015-04-21 14:20:00,113.35,113.49,113.28,113.45,45200.0,89.0661,89.1761,89.0111,89.1447,45200.0
2015-04-21 14:30:00,113.45,113.46,113.27,113.29,49800.0,89.1447,89.1525,89.0032,89.0189,49800.0
2015-04-21 14:40:00,113.29,113.38,113.24,113.37,54800.0,89.0189,89.0897,88.9797,89.0818,54800.0
2015-04-21 14:50:00,113.39,113.4,113.26,113.31,47200.0,89.0975,89.1054,88.9954,89.0347,47200.0
2015-04-21 15:00:00,113.31,113.46,113.29,113.4,55200.0,89.0347,89.1525,89.0189,89.1054,55200.0
2015-04-21 15:10:00,113.42,113.42,113.26,113.28,50900.0,89.1211,89.1211,88.9954,89.0111,50900.0
2015-04-21 15:20:00,113.28,113.37,113.19,113.22,79700.0,89.0111,89.0818,88.9404,88.9639,79700.0
2015-04-21 15:30:00,113.22,113.26,113.14,113.19,109600.0,88.9639,88.9954,88.9011,88.9404,109600.0
2015-04-21 15:40:00,113.19,113.3,113.05,113.06,154800.0,88.9404,89.0268,88.8304,88.8382,154800.0
2015-04-21 15:50:00,113.06,113.22,113.05,113.16,196600.0,88.8382,88.9639,88.8304,88.9168,196600.0
2015-04-22 09:30:00,113.2,113.31,112.65,112.85,129500.0,88.9482,89.0347,88.5161,88.6732,129500.0
2015-04-22 09:40:00,112.81,113.04,112.39,112.42,61600.0,88.6418,88.8225,88.3118,88.3353,61600.0
2015-04-22 09:50:00,112.43,112.7,112.36,112.48,80400.0,88.3432,88.5553,88.2882,88.3825,80400.0
2015-04-22 10:00:00,112.51,112.85,112.26,112.41,85600.0,88.406,88.6732,88.2096,88.3275,85600.0
2015-04-22 10:10:00,112.39,112.57,112.19,112.51,61500.0,88.3118,88.4532,88.1546,88.406,61500.0
2015-04-22 10:20:00,112.5,112.65,112.33,112.6,50000.0,88.3982,88.5161,88.2646,88.4768,50000.0
2015-04-22 10:30:00,112.61,112.61,112.21,112.22,61200.0,88.4846,88.4846,88.1703,88.1782,61200.0
2015-04-22 10:40:00,112.21,112.74,112.2,112.63,66300.0,88.1703,88.5868,88.1625,88.5003,66300.0
2015-04-22 10:50:00,112.66,112.81,112.62,112.72,33700.0,88.5239,88.6418,88.4925,88.5711,33700.0
2015-04-22 11:00:00,112.7,112.91,112.58,112.88,52000.0,88.5553,88.7204,88.4611,88.6968,52000.0
2015-04-22 11:10:00,112.89,112.99,112.7,112.72,82600.0,88.7046,88.7832,88.5553,88.5711,82600.0
2015-04-22 11:20:00,112.73,112.82,112.58,112.62,42200.0,88.5789,88.6496,88.4611,88.4925,42200.0
2015-04-22 11:30:00,112.64,112.81,112.54,112.71,26800.0,88.5082,88.6418,88.4296,88.5632,26800.0
2015-04-22 11:40:00,112.72,112.92,112.69,112.9,35100.0,88.5711,88.7282,88.5475,88.7125,35100.0
2015-04-22 11:50:00,112.9,112.9,112.73,112.86,23000.0,88.7125,88.7125,88.5789,88.6811,23000.0
2015-04-22 12:00:00,112.85,112.85,112.65,112.79,20900.0,88.6732,88.6732,88.5161,88.6261,20900.0
2015-04-22 12:10:00,112.79,112.92,112.77,112.86,20700.0,88.6261,88.7282,88.6103,88.6811,20700.0
2015-04-22 12:20:00,112.84,112.99,112.83,112.93,54800.0,88.6653,88.7832,88.6575,88.7361,54800.0
2015-04-22 12:30:00,112.94,112.94,112.72,112.78,18500.0,88.7439,88.7439,88.5711,88.6182,18500.0
2015-04-22 12:40:00,112.79,112.84,112.75,112.79,33300.0,88.6261,88.6653,88.5946,88.6261,33300.0
2015-04-22 12:50:00,112.8,112.89,112.72,112.75,22400.0,88.6339,88.7046,88.5711,88.5946,22400.0
2015-04-22 13:00:00,112.75,112.84,112.65,112.77,34000.0,88.5946,88.6653,88.5161,88.6103,34000.0
2015-04-22 13:10:00,112.76,112.78,112.63,112.64,25500.0,88.6025,88.6182,88.5003,88.5082,25500.0
2015-04-22 13:20:00,112.65,112.68,112.58,112.58,24400.0,88.5161,88.5396,88.4611,88.4611,24400.0
2015-04-22 13:30:00,112.57,112.67,112.56,112.57,38000.0,88.4532,88.5318,88.4453,88.4532,38000.0
2015-04-22 13:40:00,112.58,112.81,112.57,112.8,24700.0,88.4611,88.6418,88.4532,88.6339,24700.0
2015-04-22 13:50:00,112.81,112.84,112.74,112.75,23600.0,88.6418,88.6653,88.5868,88.5946,23600.0
2015-04-22 14:00:00,112.75,112.84,112.71,112.84,32000.0,88.5946,88.6653,88.5632,88.6653,32000.0
2015-04-22 14:10:00,112.83,112.9,112.78,112.8,34400.0,88.6575,88.7125,88.6182,88.6339,34400.0
2015-04-22 14:20:00,112.79,112.89,112.77,112.8,47500.0,88.6261,88.7046,88.6103,88.6339,47500.0
2015-04-22 14:30:00,112.83,112.93,112.8,112.91,37200.0,88.6575,88.7361,88.6339,88.7204,37200.0
2015-04-22 14:40:00,112.92,112.97,112.9,112.94,32300.0,88.7282,88.7675,88.7125,88.7439,32300.0
2015-04-22 14:50:00,112.93,113.03,112.92,112.98,117600.0,88.7361,88.8146,88.7282,88.7754,117600.0
2015-04-22 15:00:00,112.97,113.1,112.94,113.0,59300.0,88.7675,88.8696,88.7439,88.7911,59300.0
2015-04-22 15:10:00,113.01,113.08,112.97,113.04,49900.0,88.7989,88.8539,88.7675,88.8225,49900.0
2015-04-22 15:20:00,113.05,113.11,112.99,113.1,56000.0,88.8304,88.8775,88.7832,88.8696,56000.0
2015-04-22 15:30:00,113.09,113.14,112.91,113.0,107500.0,88.8618,88.9011,88.7204,88.7911,107500.0
2015-04-22 15:40:00,112.99,113.04,112.9,112.98,115500.0,88.7832,88.8225,88.7125,88.7754,115500.0
2015-04-22 15:50:00,112.98,113.04,112.91,112.96,322400.0,88.7754,88.8225,88.7204,88.7596,322400.0
2015-04-23 09:30:00,112.74,113.1,112.56,113.08,150400.0,88.5868,88.8696,88.4453,88.8539,150400.0
2015-04-23 09:40:00,113.08,113.2,112.96,113.09,93000.0,88.8539,88.9482,88.7596,88.8618,93000.0
2015-04-23 09:50:00,113.1,113.45,113.02,113.34,92400.0,88.8696,89.1447,88.8068,89.0582,92400.0
2015-04-23 10:00:00,113.39,113.61,113.25,113.53,103800.0,89.0975,89.2704,88.9875,89.2075,103800.0
2015-04-23 10:10:00,113.52,113.72,113.37,113.47,136500.0,89.1997,89.3568,89.0818,89.1604,136500.0
2015-04-23 10:20:00,113.47,113.6,113.34,113.53,67800.0,89.1604,89.2625,89.0582,89.2075,67800.0
2015-04-23 10:30:00,113.54,113.7,113.52,113.61,60200.0,89.2154,89.3411,89.1997,89.2704,60200.0
2015-04-23 10:40:00,113.61,113.77,113.55,113.71,60600.0,89.2704,89.3961,89.2232,89.349,60600.0
2015-04-23 10:50:00,113.71,113.78,113.6,113.64,66600.0,89.349,89.404,89.2625,89.294,66600.0
2015-04-23 11:00:00,113.63,113.75,113.56,113.69,71500.0,89.2861,89.3804,89.2311,89.3332,71500.0
2015-04-23 11:10:00,113.69,113.69,113.51,113.58,44700.0,89.3332,89.3332,89.1918,89.2468,44700.0
2015-04-23 11:20:00,113.54,113.54,113.4,113.49,67900.0,89.2154,89.2154,89.1054,89.1761,67900.0
2015-04-23 11:30:00,113.48,113.56,113.37,113.55,42000.0,89.1682,89.2311,89.0818,89.2232,42000.0
2015-04-23 11:40:00,113.54,113.54,113.34,113.42,60900.0,89.2154,89.2154,89.0582,89.1211,60900.0
2015-04-23 11:50:00,113.45,114.03,113.45,113.93,107500.0,89.1447,89.6004,89.1447,89.5218,107500.0
2015-04-23 12:00:00,113.92,113.96,113.78,113.8,83500.0,89.514,89.5454,89.404,89.4197,83500.0
2015-04-23 12:10:00,113.79,114.0,113.78,113.95,59600.0,89.4118,89.5768,89.404,89.5375,59600.0
2015-04-23 12:20:00,113.96,114.11,113.94,114.05,45300.0,89.5454,89.6633,89.5297,89.6161,45300.0
2015-04-23 12:30:00,114.06,114.26,113.91,114.24,78000.0,89.624,89.7811,89.5061,89.7654,78000.0
2015-04-23 12:40:00,114.25,114.43,114.24,114.32,70300.0,89.7733,89.9147,89.7654,89.8283,70300.0
2015-04-23 12:50:00,114.33,114.38,114.24,114.27,55600.0,89.8361,89.8754,89.7654,89.789,55600.0
2015-04-23 13:00:00,114.27,114.28,114.04,114.05,35300.0,89.789,89.7968,89.6083,89.6161,35300.0
2015-04-23 13:10:00,114.06,114.21,114.03,114.16,159000.0,89.624,89.7418,89.6004,89.7026,159000.0
2015-04-23 13:20:00,114.16,114.29,114.09,114.21,71400.0,89.7026,89.8047,89.6476,89.7418,71400.0
2015-04-23 13:30:00,114.21,114.22,114.1,114.15,117300.0,89.7418,89.7497,89.6554,89.6947,117300.0
2015-04-23 13:40:00,114.14,114.22,114.11,114.2,38000.0,89.6868,89.7497,89.6633,89.734,38000.0
2015-04-23 13:50:00,114.2,114.33,114.17,114.29,39400.0,89.734,89.8361,89.7104,89.8047,39400.0
2015-04-23 14:00:00,114.29,114.45,114.23,114.41,85600.0,89.8047,89.9304,89.7576,89.899,85600.0
2015-04-23 14:10:00,114.39,114.41,114.32,114.32,50300.0,89.8833,89.899,89.8283,89.8283,50300.0
2015-04-23 14:20:00,114.33,114.39,114.21,114.27,47700.0,89.8361,89.8833,89.7418,89.789,47700.0
2015-04-23 14:30:00,114.27,114.28,114.14,114.14,81600.0,89.789,89.7968,89.6868,89.6868,81600.0
2015-04-23 14:40:00,114.13,114.26,114.13,114.25,41600.0,89.679,89.7811,89.679,89.7733,41600.0
2015-04-23 14:50:00,114.24,114.28,114.18,114.25,40000.0,89.7654,89.7968,89.7183,89.7733,40000.0
2015-04-23 15:00:00,114.25,114.46,114.22,114.39,72600.0,89.7733,89.9383,89.7497,89.8833,72600.0
2015-04-23 15:10:00,114.38,114.51,114.38,114.45,95200.0,89.8754,89.9776,89.8754,89.9304,95200.0
2015-04-23 15:20:00,114.45,114.46,114.3,114.35,70100.0,89.9304,89.9383,89.8126,89.8518,70100.0
2015-04-23 15:30:00,114.35,114.35,114.18,114.25,83500.0,89.8518,89.8518,89.7183,89.7733,83500.0
2015-04-23 15:40:00,114.24,114.35,114.11,114.11,87700.0,89.7654,89.8518,89.6633,89.6633,87700.0
2015-04-23 15:50:00,114.11,114.14,113.93,114.04,267900.0,89.6633,89.6868,89.5218,89.6083,267900.0
2015-04-24 09:30:00,113.88,114.04,113.05,113.25,151500.0,89.4825,89.6083,88.8304,88.9875,151500.0
2015-04-24 09:40:00,113.26,113.4,112.9,113.09,94100.0,88.9954,89.1054,88.7125,88.8618,94100.0
2015-04-24 09:50:00,113.09,113.68,113.07,113.59,63800.0,88.8618,89.3254,88.8461,89.2547,63800.0
2015-04-24 10:00:00,113.58,113.63,113.29,113.61,48600.0,89.2468,89.2861,89.0189,89.2704,48600.0
2015-04-24 10:10:00,113.6,113.72,113.54,113.67,70200.0,89.2625,89.3568,89.2154,89.3175,70200.0
2015-04-24 10:20:00,113.67,113.78,113.57,113.6,50900.0,89.3175,89.404,89.239,89.2625,50900.0
2015-04-24 10:30:00,113.56,113.72,113.33,113.39,153900.0,89.2311,89.3568,89.0504,89.0975,153900.0
2015-04-24 10:40:00,113.39,113.48,113.34,113.43,99300.0,89.0975,89.1682,89.0582,89.1289,99300.0
2015-04-24 10:50:00,113.44,113.59,113.41,113.56,72300.0,89.1368,89.2547,89.1132,89.2311,72300.0
2015-04-24 11:00:00,113.56,113.79,113.49,113.78,57800.0,89.2311,89.4118,89.1761,89.404,57800.0
2015-04-24 11:10:00,113.76,113.9,113.67,113.77,65100.0,89.3882,89.4983,89.3175,89.3961,65100.0
2015-04-24 11:20:00,113.76,113.77,113.68,113.74,27700.0,89.3882,89.3961,89.3254,89.3725,27700.0
2015-04-24 11:30:00,113.75,113.84,113.71,113.79,26300.0,89.3804,89.4511,89.349,89.4118,26300.0
2015-04-24 11:40:00,113.78,113.86,113.62,113.65,31400.0,89.404,89.4668,89.2782,89.3018,31400.0
2015-04-24 11:50:00,113.65,113.69,113.56,113.64,35000.0,89.3018,89.3332,89.2311,89.294,35000.0
2015-04-24 12:00:00,113.65,113.78,113.58,113.75,28900.0,89.3018,89.404,89.2468,89.3804,28900.0
2015-04-24 12:10:00,113.74,113.76,113.67,113.68,18800.0,89.3725,89.3882,89.3175,89.3254,18800.0
2015-04-24 12:20:00,113.68,113.83,113.67,113.79,28800.0,89.3254,89.4433,89.3175,89.4118,28800.0
2015-04-24 12:30:00,113.78,113.89,113.75,113.83,24700.0,89.404,89.4904,89.3804,89.4433,24700.0
2015-04-24 12:40:00,113.83,113.83,113.66,113.71,26100.0,89.4433,89.4433,89.3097,89.349,26100.0
2015-04-24 12:50:00,113.72,113.77,113.63,113.64,29000.0,89.3568,89.3961,89.2861,89.294,29000.0
2015-04-24 13:00:00,113.64,113.73,113.57,113.59,29500.0,89.294,89.3647,89.239,89.2547,29500.0
2015-04-24 13:10:00,113.59,113.78,113.59,113.76,24600.0,89.2547,89.404,89.2547,89.3882,24600.0
2015-04-24 13:20:00,113.76,113.81,113.67,113.76,33600.0,89.3882,89.4275,89.3175,89.3882,33600.0
2015-04-24 13:30:00,113.76,113.83,113.69,113.79,32700.0,89.3882,89.4433,89.3332,89.4118,32700.0
2015-04-24 13:40:00,113.79,113.87,113.78,113.84,23300.0,89.4118,89.4747,89.404,89.4511,23300.0
2015-04-24 13:50:00,113.83,113.83,113.7,113.76,20500.0,89.4433,89.4433,89.3411,89.3882,20500.0
2015-04-24 14:00:00,113.75,113.83,113.71,113.73,28600.0,89.3804,89.4433,89.349,89.3647,28600.0
2015-04-24 14:10:00,113.73,113.81,113.7,113.74,26600.0,89.3647,89.4275,89.3411,89.3725,26600.0
2015-04-24 14:20:00,113.75,113.79,113.7,113.78,32100.0,89.3804,89.4118,89.3411,89.404,32100.0
2015-04-24 14:30:00,113.77,113.81,113.71,113.77,43100.0,89.3961,89.4275,89.349,89.3961,43100.0
2015-04-24 14:40:00,113.78,113.85,113.72,113.76,35000.0,89.404,89.459,89.3568,89.3882,35000.0
2015-04-24 14:50:00,113.77,113.8,113.54,113.61,44000.0,89.3961,89.4197,89.2154,89.2704,44000.0
2015-04-24 15:00:00,113.61,113.73,113.59,113.7,52200.0,89.2704,89.3647,89.2547,89.3411,52200.0
2015-04-24 15:10:00,113.71,113.79,113.68,113.69,46500.0,89.349,89.4118,89.3254,89.3332,46500.0
2015-04-24 15:20:00,113.68,113.75,113.61,113.68,81700.0,89.3254,89.3804,89.2704,89.3254,81700.0
2015-04-24 15:30:00,113.68,113.69,113.59,113.65,93100.0,89.3254,89.3332,89.2547,89.3018,93100.0
2015-04-24 15:40:00,113.64,113.78,113.59,113.74,125800.0,89.294,89.404,89.2547,89.3725,125800.0
2015-04-24 15:50:00,113.75,113.77,113.67,113.73,250400.0,89.3804,89.3961,89.3175,89.3647,250400.0
2015-04-27 09:30:00,114.05,114.11,113.37,113.59,132200.0,89.6161,89.6633,89.0818,89.2547,132200.0
2015-04-27 09:40:00,113.56,113.56,112.96,112.98,109800.0,89.2311,89.2311,88.7596,88.7754,109800.0
2015-04-27 09:50:00,113.0,113.45,112.97,113.37,86100.0,88.7911,89.1447,88.7675,89.0818,86100.0
2015-04-27 10:00:00,113.35,113.39,113.16,113.17,78500.0,89.0661,89.0975,88.9168,88.9246,78500.0
2015-04-27 10:10:00,113.18,113.31,112.98,113.31,119500.0,88.9325,89.0347,88.7754,89.0347,119500.0
2015-04-27 10:20:00,113.31,113.36,113.18,113.21,81400.0,89.0347,89.0739,88.9325,88.9561,81400.0
2015-04-27 10:30:00,113.21,113.22,113.08,113.14,95500.0,88.9561,88.9639,88.8539,88.9011,95500.0
2015-04-27 10:40:00,113.12,113.18,112.99,112.99,90600.0,88.8854,88.9325,88.7832,88.7832,90600.0
2015-04-27 10:50:00,113.0,113.02,112.82,112.86,125500.0,88.7911,88.8068,88.6496,88.6811,125500.0
2015-04-27 11:00:00,112.86,112.93,112.69,112.7,115100.0,88.6811,88.7361,88.5475,88.5553,115100.0
2015-04-27 11:10:00,112.71,112.89,112.69,112.79,92200.0,88.5632,88.7046,88.5475,88.6261,92200.0
2015-04-27 11:20:00,112.78,112.92,112.78,112.87,43600.0,88.6182,88.7282,88.6182,88.6889,43600.0
2015-04-27 11:30:00,112.87,112.98,112.85,112.88,49600.0,88.6889,88.7754,88.6732,88.6968,49600.0
2015-04-27 11:40:00,112.88,112.93,112.66,112.66,53700.0,88.6968,88.7361,88.5239,88.5239,53700.0
2015-04-27 11:50:00,112.67,112.69,112.56,112.59,73100.0,88.5318,88.5475,88.4453,88.4689,73100.0
2015-04-27 12:00:00,112.6,112.68,112.58,112.61,57900.0,88.4768,88.5396,88.4611,88.4846,57900.0
2015-04-27 12:10:00,112.6,112.61,112.2,112.2,111900.0,88.4768,88.4846,88.1625,88.1625,111900.0
2015-04-27 12:20:00,112.2,112.43,112.08,112.38,115200.0,88.1625,88.3432,88.0682,88.3039,115200.0
2015-04-27 12:30:00,112.37,112.5,112.37,112.47,50000.0,88.296,88.3982,88.296,88.3746,50000.0
2015-04-27 12:40:00,112.46,112.48,112.18,112.23,71000.0,88.3668,88.3825,88.1467,88.186,71000.0
2015-04-27 12:50:00,112.22,112.25,112.1,112.18,77400.0,88.1782,88.2017,88.0839,88.1467,77400.0
2015-04-27 13:00:00,112.17,112.37,112.14,112.32,38400.0,88.1389,88.296,88.1153,88.2568,38400.0
2015-04-27 13:10:00,112.31,112.31,112.14,112.17,48600.0,88.2489,88.2489,88.1153,88.1389,48600.0
2015-04-27 13:20:00,112.19,112.27,112.08,112.26,41600.0,88.1546,88.2175,88.0682,88.2096,41600.0
2015-04-27 13:30:00,112.26,112.47,112.19,112.47,67800.0,88.2096,88.3746,88.1546,88.3746,67800.0
2015-04-27 13:40:00,112.46,112.48,112.33,112.36,69600.0,88.3668,88.3825,88.2646,88.2882,69600.0
2015-04-27 13:50:00,112.36,112.48,112.27,112.32,35700.0,88.2882,88.3825,88.2175,88.2568,35700.0
2015-04-27 14:00:00,112.32,112.38,112.2,112.23,48000.0,88.2568,88.3039,88.1625,88.186,48000.0
2015-04-27 14:10:00,112.23,112.37,112.2,112.36,75500.0,88.186,88.296,88.1625,88.2882,75500.0
2015-04-27 14:20:00,112.35,112.43,112.28,112.39,54000.0,88.2803,88.3432,88.2253,88.3118,54000.0
2015-04-27 14:30:00,112.39,112.4,112.08,112.1,96300.0,88.3118,88.3196,88.0682,88.0839,96300.0
2015-04-27 14:40:00,112.09,112.16,112.05,112.12,120400.0,88.076,88.131,88.0446,88.0996,120400.0
2015-04-27 14:50:00,112.13,112.25,112.08,112.25,110200.0,88.1075,88.2017,88.0682,88.2017,110200.0
2015-04-27 15:00:00,112.25,112.36,112.14,112.14,98800.0,88.2017,88.2882,88.1153,88.1153,98800.0
2015-04-27 15:10:00,112.14,112.15,111.89,111.92,185800.0,88.1153,88.1232,87.9189,87.9424,185800.0
2015-04-27 15:20:00,111.92,111.94,111.71,111.72,147400.0,87.9424,87.9582,87.7774,87.7853,147400.0
2015-04-27 15:30:00,111.73,111.74,111.58,111.66,237300.0,87.7932,87.801,87.6753,87.7381,237300.0
2015-04-27 15:40:00,111.66,111.7,111.46,111.48,334300.0,87.7381,87.7696,87.581,87.5967,334300.0
2015-04-27 15:50:00,111.47,111.51,111.28,111.4,720700.0,87.5889,87.6203,87.4396,87.5339,720700.0
2015-04-28 09:30:00,110.9,110.9,110.28,110.85,375800.0,87.141,87.141,86.6538,87.1017,375800.0
2015-04-28 09:40:00,110.85,111.25,110.79,110.96,248400.0,87.1017,87.416,87.0545,87.1881,248400.0
2015-04-28 09:50:00,110.95,111.25,110.88,110.92,135100.0,87.1803,87.416,87.1253,87.1567,135100.0
2015-04-28 10:00:00,110.91,110.91,110.23,110.3,177900.0,87.1488,87.1488,86.6145,86.6695,177900.0
2015-04-28 10:10:00,110.3,110.4,110.05,110.36,164000.0,86.6695,86.7481,86.4731,86.7167,164000.0
2015-04-28 10:20:00,110.37,110.54,110.28,110.37,152100.0,86.7245,86.8581,86.6538,86.7245,152100.0
2015-04-28 10:30:00,110.36,110.64,110.32,110.58,104900.0,86.7167,86.9367,86.6852,86.8895,104900.0
2015-04-28 10:40:00,110.59,111.04,110.59,110.93,170600.0,86.8974,87.251,86.8974,87.1645,170600.0
2015-04-28 10:50:00,110.92,111.01,110.77,110.84,75400.0,87.1567,87.2274,87.0388,87.0938,75400.0
2015-04-28 11:00:00,110.85,111.44,110.85,111.39,78000.0,87.1017,87.5653,87.1017,87.526,78000.0
2015-04-28 11:10:00,111.38,111.57,111.29,111.32,67000.0,87.5181,87.6674,87.4474,87.471,67000.0
2015-04-28 11:20:00,111.32,111.45,111.12,111.12,170200.0,87.471,87.5731,87.3138,87.3138,170200.0
2015-04-28 11:30:00,111.09,111.55,111.09,111.38,58700.0,87.2903,87.6517,87.2903,87.5181,58700.0
2015-04-28 11:40:00,111.38,111.57,111.23,111.56,79500.0,87.5181,87.6674,87.4003,87.6596,79500.0
2015-04-28 11:50:00,111.55,111.6,111.44,111.55,63300.0,87.6517,87.691,87.5653,87.6517,63300.0
2015-04-28 12:00:00,111.54,111.62,111.48,111.57,95300.0,87.6439,87.7067,87.5967,87.6674,95300.0
2015-04-28 12:10:00,111.57,111.77,111.5,111.57,84800.0,87.6674,87.8246,87.6124,87.6674,84800.0
2015-04-28 12:20:00,111.58,111.73,111.55,111.58,52000.0,87.6753,87.7932,87.6517,87.6753,52000.0
2015-04-28 12:30:00,111.55,111.65,111.51,111.53,52700.0,87.6517,87.7303,87.6203,87.636,52700.0
2015-04-28 12:40:00,111.52,111.62,111.52,111.57,70900.0,87.6281,87.7067,87.6281,87.6674,70900.0
2015-04-28 12:50:00,111.57,111.75,111.56,111.6,93300.0,87.6674,87.8089,87.6596,87.691,93300.0
2015-04-28 13:00:00,111.59,111.6,111.47,111.5,97500.0,87.6831,87.691,87.5889,87.6124,97500.0
2015-04-28 13:10:00,111.5,111.6,111.44,111.5,61300.0,87.6124,87.691,87.5653,87.6124,61300.0
2015-04-28 13:20:00,111.5,111.61,111.47,111.49,57200.0,87.6124,87.6989,87.5889,87.6046,57200.0
2015-04-28 13:30:00,111.49,111.49,111.35,111.47,48300.0,87.6046,87.6046,87.4946,87.5889,48300.0
2015-04-28 13:40:00,111.46,111.53,111.42,111.49,49900.0,87.581,87.636,87.5496,87.6046,49900.0
2015-04-28 13:50:00,111.49,111.49,111.17,111.23,102500.0,87.6046,87.6046,87.3531,87.4003,102500.0
2015-04-28 14:00:00,111.24,111.24,110.9,110.95,93400.0,87.4081,87.4081,87.141,87.1803,93400.0
2015-04-28 14:10:00,110.96,110.99,110.86,110.87,83200.0,87.1881,87.2117,87.1095,87.1174,83200.0
2015-04-28 14:20:00,110.88,110.88,110.65,110.67,100700.0,87.1253,87.1253,86.9445,86.9602,100700.0
2015-04-28 14:30:00,110.67,110.85,110.64,110.83,138400.0,86.9602,87.1017,86.9367,87.086,138400.0
2015-04-28 14:40:00,110.82,110.87,110.75,110.76,82200.0,87.0781,87.1174,87.0231,87.031,82200.0
2015-04-28 14:50:00,110.76,110.77,110.68,110.74,87300.0,87.031,87.0388,86.9681,87.0152,87300.0
2015-04-28 15:00:00,110.74,110.83,110.69,110.8,115600.0,87.0152,87.086,86.976,87.0624,115600.0
2015-04-28 15:10:00,110.8,110.81,110.59,110.59,97900.0,87.0624,87.0703,86.8974,86.8974,97900.0
2015-04-28 15:20:00,110.58,110.74,110.57,110.62,134900.0,86.8895,87.0152,86.8817,86.921,134900.0
2015-04-28 15:30:00,110.62,110.67,110.58,110.59,159700.0,86.921,86.9602,86.8895,86.8974,159700.0
2015-04-28 15:40:00,110.58,110.59,110.46,110.52,221200.0,86.8895,86.8974,86.7952,86.8424,221200.0
2015-04-28 15:50:00,110.52,110.62,110.47,110.62,439500.0,86.8424,86.921,86.8031,86.921,439500.0
2015-04-29 09:30:00,110.17,110.31,109.57,109.9,214600.0,86.5674,86.6774,86.0959,86.3552,214600.0
2015-04-29 09:40:00,109.89,110.05,109.69,109.75,338000.0,86.3474,86.4731,86.1902,86.2373,338000.0
2015-04-29 09:50:00,109.74,109.76,109.55,109.67,397000.0,86.2295,86.2452,86.0802,86.1745,397000.0
2015-04-29 10:00:00,109.66,109.98,109.63,109.8,296400.0,86.1666,86.4181,86.1431,86.2766,296400.0
2015-04-29 10:10:00,109.81,110.18,109.74,109.94,253300.0,86.2845,86.5752,86.2295,86.3866,253300.0
2015-04-29 10:20:00,109.93,110.0,109.75,109.91,151800.0,86.3788,86.4338,86.2373,86.3631,151800.0
2015-04-29 10:30:00,109.92,110.1,109.87,110.05,132700.0,86.3709,86.5124,86.3316,86.4731,132700.0
2015-04-29 10:40:00,110.05,110.11,109.87,109.93,111200.0,86.4731,86.5202,86.3316,86.3788,111200.0
2015-04-29 10:50:00,109.91,110.03,109.75,109.8,84100.0,86.3631,86.4574,86.2373,86.2766,84100.0
2015-04-29 11:00:00,109.8,110.08,109.8,109.97,89400.0,86.2766,86.4966,86.2766,86.4102,89400.0
2015-04-29 11:10:00,109.99,110.02,109.61,109.63,92300.0,86.4259,86.4495,86.1273,86.1431,92300.0
2015-04-29 11:20:00,109.65,109.71,109.3,109.33,166700.0,86.1588,86.2059,85.8838,85.9073,166700.0
2015-04-29 11:30:00,109.32,109.38,109.15,109.23,150700.0,85.8995,85.9466,85.7659,85.8287,150700.0
2015-04-29 11:40:00,109.23,109.42,109.09,109.14,140900.0,85.8287,85.978,85.7187,85.758,140900.0
2015-04-29 11:50:00,109.15,109.23,109.1,109.12,108000.0,85.7659,85.8287,85.7266,85.7423,108000.0
2015-04-29 12:00:00,109.11,109.18,108.9,108.91,116900.0,85.7345,85.7895,85.5694,85.5773,116900.0
2015-04-29 12:10:00,108.92,108.95,108.51,108.54,210200.0,85.5852,85.6087,85.263,85.2866,210200.0
2015-04-29 12:20:00,108.52,108.61,108.35,108.49,100800.0,85.2709,85.3416,85.1373,85.2473,100800.0
2015-04-29 12:30:00,108.49,108.5,108.23,108.23,158100.0,85.2473,85.2551,85.043,85.043,158100.0
2015-04-29 12:40:00,108.23,108.3,108.07,108.12,124400.0,85.043,85.098,84.9173,84.9566,124400.0
2015-04-29 12:50:00,108.12,108.61,108.09,108.59,102400.0,84.9566,85.3416,84.933,85.3259,102400.0
2015-04-29 13:00:00,108.57,108.62,108.38,108.49,64400.0,85.3101,85.3494,85.1609,85.2473,64400.0
2015-04-29 13:10:00,108.47,108.64,108.4,108.59,83900.0,85.2316,85.3651,85.1766,85.3259,83900.0
2015-04-29 13:20:00,108.59,108.59,108.31,108.31,51400.0,85.3259,85.3259,85.1058,85.1058,51400.0
2015-04-29 13:30:00,108.33,108.55,108.33,108.54,141900.0,85.1216,85.2944,85.1216,85.2866,141900.0
2015-04-29 13:40:00,108.54,108.88,108.5,108.78,131800.0,85.2866,85.5537,85.2551,85.4752,131800.0
2015-04-29 13:50:00,108.78,109.14,108.78,109.14,66900.0,85.4752,85.758,85.4752,85.758,66900.0
2015-04-29 14:00:00,109.12,109.26,108.68,108.9,126400.0,85.7423,85.8523,85.3966,85.5694,126400.0
2015-04-29 14:10:00,108.92,109.02,108.58,108.93,84700.0,85.5852,85.6637,85.318,85.593,84700.0
2015-04-29 14:20:00,108.95,109.06,108.82,108.9,138200.0,85.6087,85.6952,85.5066,85.5694,138200.0
2015-04-29 14:30:00,108.9,109.05,108.77,109.02,170600.0,85.5694,85.6873,85.4673,85.6637,170600.0
2015-04-29 14:40:00,109.04,109.06,108.9,108.98,147000.0,85.6795,85.6952,85.5694,85.6323,147000.0
2015-04-29 14:50:00,108.98,108.99,108.73,108.84,93200.0,85.6323,85.6402,85.4359,85.5223,93200.0
2015-04-29 15:00:00,108.86,108.92,108.62,108.72,105400.0,85.538,85.5852,85.3494,85.428,105400.0
2015-04-29 15:10:00,108.71,108.82,108.55,108.64,127900.0,85.4202,85.5066,85.2944,85.3651,127900.0
2015-04-29 15:20:00,108.65,108.75,108.51,108.53,128000.0,85.373,85.4516,85.263,85.2787,128000.0
2015-04-29 15:30:00,108.52,108.87,108.52,108.77,189100.0,85.2709,85.5459,85.2709,85.4673,189100.0
2015-04-29 15:40:00,108.76,108.79,108.46,108.57,317500.0,85.4594,85.483,85.2237,85.3101,317500.0
2015-04-29 15:50:00,108.57,108.85,108.51,108.71,398000.0,85.3101,85.5302,85.263,85.4202,398000.0
2015-04-30 09:30:00,108.56,109.21,108.47,108.98,171800.0,85.3023,85.813,85.2316,85.6323,171800.0
2015-04-30 09:40:00,108.92,109.1,108.68,108.81,154000.0,85.5852,85.7266,85.3966,85.4987,154000.0
2015-04-30 09:50:00,108.81,108.81,108.4,108.49,137000.0,85.4987,85.4987,85.1766,85.2473,137000.0
2015-04-30 10:00:00,108.43,108.48,108.07,108.17,115200.0,85.2001,85.2394,84.9173,84.9958,115200.0
2015-04-30 10:10:00,108.17,108.42,107.85,107.91,171900.0,84.9958,85.1923,84.7444,84.7915,171900.0
2015-04-30 10:20:00,107.93,108.15,107.92,107.95,149800.0,84.8073,84.9801,84.7994,84.823,149800.0
2015-04-30 10:30:00,107.97,108.21,107.76,107.98,113600.0,84.8387,85.0273,84.6737,84.8465,113600.0
2015-04-30 10:40:00,107.99,108.35,107.85,108.07,106600.0,84.8544,85.1373,84.7444,84.9173,106600.0
2015-04-30 10:50:00,108.07,108.14,107.86,108.09,52300.0,84.9173,84.9723,84.7523,84.933,52300.0
2015-04-30 11:00:00,108.11,108.55,108.1,108.5,120400.0,84.9487,85.2944,84.9408,85.2551,120400.0
2015-04-30 11:10:00,108.51,108.59,108.32,108.5,144100.0,85.263,85.3259,85.1137,85.2551,144100.0
2015-04-30 11:20:00,108.51,108.62,108.28,108.36,92500.0,85.263,85.3494,85.0823,85.1451,92500.0
2015-04-30 11:30:00,108.38,108.54,108.3,108.38,130300.0,85.1609,85.2866,85.098,85.1609,130300.0
2015-04-30 11:40:00,108.37,108.41,108.27,108.32,60200.0,85.153,85.1844,85.0744,85.1137,60200.0
2015-04-30 11:50:00,108.32,108.37,108.01,108.02,82400.0,85.1137,85.153,84.8701,84.878,82400.0
2015-04-30 12:00:00,108.04,108.13,107.98,108.04,80700.0,84.8937,84.9644,84.8465,84.8937,80700.0
2015-04-30 12:10:00,108.04,108.29,108.0,108.26,100700.0,84.8937,85.0901,84.8623,85.0666,100700.0
2015-04-30 12:20:00,108.25,108.36,108.06,108.06,46900.0,85.0587,85.1451,84.9094,84.9094,46900.0
2015-04-30 12:30:00,108.07,108.12,107.98,108.04,80100.0,84.9173,84.9566,84.8465,84.8937,80100.0
2015-04-30 12:40:00,108.05,108.07,107.85,108.01,73800.0,84.9015,84.9173,84.7444,84.8701,73800.0
2015-04-30 12:50:00,108.01,108.05,107.86,108.04,69600.0,84.8701,84.9015,84.7523,84.8937,69600.0
2015-04-30 13:00:00,108.04,108.15,108.01,108.05,108300.0,84.8937,84.9801,84.8701,84.9015,108300.0
2015-04-30 13:10:00,108.04,108.25,108.02,108.15,115600.0,84.8937,85.0587,84.878,84.9801,115600.0
2015-04-30 13:20:00,108.15,108.19,107.94,108.08,97400.0,84.9801,85.0116,84.8151,84.9251,97400.0
2015-04-30 13:30:00,108.06,108.1,107.96,108.01,96900.0,84.9094,84.9408,84.8308,84.8701,96900.0
2015-04-30 13:40:00,108.02,108.12,107.95,107.98,97900.0,84.878,84.9566,84.823,84.8465,97900.0
2015-04-30 13:50:00,107.96,108.11,107.93,108.0,94500.0,84.8308,84.9487,84.8073,84.8623,94500.0
2015-04-30 14:00:00,108.0,108.03,107.89,107.96,98700.0,84.8623,84.8858,84.7758,84.8308,98700.0
2015-04-30 14:10:00,107.96,108.0,107.86,107.88,89700.0,84.8308,84.8623,84.7523,84.768,89700.0
2015-04-30 14:20:00,107.88,107.97,107.64,107.65,122000.0,84.768,84.8387,84.5794,84.5872,122000.0
2015-04-30 14:30:00,107.66,107.67,107.55,107.67,115900.0,84.5951,84.603,84.5087,84.603,115900.0
2015-04-30 14:40:00,107.68,107.69,107.41,107.46,102800.0,84.6108,84.6187,84.3987,84.438,102800.0
2015-04-30 14:50:00,107.46,107.47,107.05,107.06,146700.0,84.438,84.4458,84.1158,84.1236,146700.0
2015-04-30 15:00:00,107.05,107.07,106.7,106.7,184300.0,84.1158,84.1315,83.8408,83.8408,184300.0
2015-04-30 15:10:00,106.71,107.15,106.63,107.05,220100.0,83.8486,84.1944,83.7858,84.1158,220100.0
2015-04-30 15:20:00,107.07,107.17,106.62,106.72,245200.0,84.1315,84.2101,83.7779,83.8565,245200.0
2015-04-30 15:30:00,106.73,107.21,106.62,107.02,240300.0,83.8643,84.2415,83.7779,84.0922,240300.0
2015-04-30 15:40:00,107.02,107.06,106.73,106.97,336900.0,84.0922,84.1236,83.8643,84.0529,336900.0
2015-04-30 15:50:00,106.97,107.07,106.93,106.99,564500.0,84.0529,84.1315,84.0215,84.0686,564500.0
2015-05-01 09:30:00,106.98,108.1,106.85,107.9,431200.0,84.0608,84.9408,83.9586,84.7837,431200.0
2015-05-01 09:40:00,107.9,108.66,107.87,108.18,448900.0,84.7837,85.3809,84.7601,85.0037,448900.0
2015-05-01 09:50:00,108.2,108.58,107.97,108.36,244900.0,85.0194,85.318,84.8387,85.1451,244900.0
2015-05-01 10:00:00,108.34,108.71,108.3,108.64,177400.0,85.1294,85.4202,85.098,85.3651,177400.0
2015-05-01 10:10:00,108.62,109.27,108.55,109.16,279900.0,85.3494,85.8602,85.2944,85.7737,279900.0
2015-05-01 10:20:00,109.15,109.24,108.98,109.03,130700.0,85.7659,85.8366,85.6323,85.6716,130700.0
2015-05-01 10:30:00,109.04,109.14,108.78,108.88,115700.0,85.6795,85.758,85.4752,85.5537,115700.0
2015-05-01 10:40:00,108.87,108.89,108.68,108.88,109900.0,85.5459,85.5616,85.3966,85.5537,109900.0
2015-05-01 10:50:00,108.89,109.14,108.86,109.03,147200.0,85.5616,85.758,85.538,85.6716,147200.0
2015-05-01 11:00:00,109.03,109.32,109.02,109.18,102300.0,85.6716,85.8995,85.6637,85.7895,102300.0
2015-05-01 11:10:00,109.2,109.33,109.18,109.33,76600.0,85.8052,85.9073,85.7895,85.9073,76600.0
2015-05-01 11:20:00,109.31,109.34,109.21,109.3,82500.0,85.8916,85.9152,85.813,85.8838,82500.0
2015-05-01 11:30:00,109.3,109.43,109.07,109.09,67400.0,85.8838,85.9859,85.703,85.7187,67400.0
2015-05-01 11:40:00,109.1,109.11,108.88,108.88,79400.0,85.7266,85.7345,85.5537,85.5537,79400.0
2015-05-01 11:50:00,108.88,109.11,108.78,109.05,66500.0,85.5537,85.7345,85.4752,85.6873,66500.0
2015-05-01 12:00:00,109.06,109.07,108.85,108.92,36100.0,85.6952,85.703,85.5302,85.5852,36100.0
2015-05-01 12:10:00,108.9,109.16,108.9,109.15,32500.0,85.5694,85.7737,85.5694,85.7659,32500.0
2015-05-01 12:20:00,109.16,109.26,109.01,109.24,58500.0,85.7737,85.8523,85.6559,85.8366,58500.0
2015-05-01 12:30:00,109.26,109.38,109.22,109.35,66600.0,85.8523,85.9466,85.8209,85.923,66600.0
2015-05-01 12:40:00,109.32,109.32,109.19,109.31,39900.0,85.8995,85.8995,85.7973,85.8916,39900.0
2015-05-01 12:50:00,109.3,109.42,109.29,109.41,127500.0,85.8838,85.978,85.8759,85.9702,127500.0
2015-05-01 13:00:00,109.4,109.41,109.13,109.17,79100.0,85.9623,85.9702,85.7502,85.7816,79100.0
2015-05-01 13:10:00,109.17,109.49,109.15,109.45,68100.0,85.7816,86.033,85.7659,86.0016,68100.0
2015-05-01 13:20:00,109.46,109.46,109.26,109.29,54300.0,86.0095,86.0095,85.8523,85.8759,54300.0
2015-05-01 13:30:00,109.3,109.42,109.3,109.37,76000.0,85.8838,85.978,85.8838,85.9388,76000.0
2015-05-01 13:40:00,109.38,109.45,109.31,109.4,85000.0,85.9466,86.0016,85.8916,85.9623,85000.0
2015-05-01 13:50:00,109.4,109.79,109.4,109.59,116600.0,85.9623,86.2688,85.9623,86.1116,116600.0
2015-05-01 14:00:00,109.58,109.7,109.47,109.6,186500.0,86.1038,86.1981,86.0173,86.1195,186500.0
2015-05-01 14:10:00,109.6,109.68,109.39,109.54,125600.0,86.1195,86.1823,85.9545,86.0723,125600.0
2015-05-01 14:20:00,109.54,109.75,109.49,109.73,95900.0,86.0723,86.2373,86.033,86.2216,95900.0
2015-05-01 14:30:00,109.73,109.75,109.62,109.68,62800.0,86.2216,86.2373,86.1352,86.1823,62800.0
2015-05-01 14:40:00,109.66,109.69,109.5,109.69,74600.0,86.1666,86.1902,86.0409,86.1902,74600.0
2015-05-01 14:50:00,109.68,109.71,109.51,109.57,91100.0,86.1823,86.2059,86.0488,86.0959,91100.0
2015-05-01 15:00:00,109.57,109.72,109.55,109.62,136700.0,86.0959,86.2138,86.0802,86.1352,136700.0
2015-05-01 15:10:00,109.61,109.69,109.55,109.63,132500.0,86.1273,86.1902,86.0802,86.1431,132500.0
2015-05-01 15:20:00,109.63,109.68,109.43,109.49,136300.0,86.1431,86.1823,85.9859,86.033,136300.0
2015-05-01 15:30:00,109.49,109.66,109.47,109.6,137600.0,86.033,86.1666,86.0173,86.1195,137600.0
2015-05-01 15:40:00,109.6,109.68,109.56,109.65,244200.0,86.1195,86.1823,86.0881,86.1588,244200.0
2015-05-01 15:50:00,109.65,109.7,109.44,109.5,611000.0,86.1588,86.1981,85.9938,86.0409,611000.0
2015-05-04 09:30:00,109.94,110.25,109.81,110.24,181400.0,86.3866,86.6302,86.2845,86.6224,181400.0
2015-05-04 09:40:00,110.24,110.42,110.15,110.2,142600.0,86.6224,86.7638,86.5516,86.5909,142600.0
2015-05-04 09:50:00,110.21,110.45,110.18,110.18,112900.0,86.5988,86.7874,86.5752,86.5752,112900.0
2015-05-04 10:00:00,110.24,110.4,110.13,110.27,69100.0,86.6224,86.7481,86.5359,86.6459,69100.0
2015-05-04 10:10:00,110.29,110.32,110.09,110.18,70300.0,86.6617,86.6852,86.5045,86.5752,70300.0
2015-05-04 10:20:00,110.17,110.36,110.1,110.21,66700.0,86.5674,86.7167,86.5124,86.5988,66700.0
2015-05-04 10:30:00,110.22,110.26,109.95,109.95,69200.0,86.6067,86.6381,86.3945,86.3945,69200.0
2015-05-04 10:40:00,109.93,110.01,109.81,109.92,86800.0,86.3788,86.4416,86.2845,86.3709,86800.0
2015-05-04 10:50:00,109.93,109.98,109.81,109.9,41300.0,86.3788,86.4181,86.2845,86.3552,41300.0
2015-05-04 11:00:00,109.9,109.97,109.75,109.78,40700.0,86.3552,86.4102,86.2373,86.2609,40700.0
2015-05-04 11:10:00,109.79,109.91,109.63,109.67,63100.0,86.2688,86.3631,86.1431,86.1745,63100.0
2015-05-04 11:20:00,109.66,109.74,109.55,109.56,55900.0,86.1666,86.2295,86.0802,86.0881,55900.0
2015-05-04 11:30:00,109.55,109.58,109.44,109.49,33900.0,86.0802,86.1038,85.9938,86.033,33900.0
2015-05-04 11:40:00,109.49,109.54,109.38,109.5,39000.0,86.033,86.0723,85.9466,86.0409,39000.0
2015-05-04 11:50:00,109.49,109.6,109.38,109.59,37200.0,86.033,86.1195,85.9466,86.1116,37200.0
2015-05-04 12:00:00,109.57,109.75,109.53,109.66,88000.0,86.0959,86.2373,86.0645,86.1666,88000.0
2015-05-04 12:10:00,109.65,109.77,109.63,109.66,52500.0,86.1588,86.2531,86.1431,86.1666,52500.0
2015-05-04 12:20:00,109.65,109.76,109.56,109.75,49800.0,86.1588,86.2452,86.0881,86.2373,49800.0
2015-05-04 12:30:00,109.73,109.77,109.63,109.66,35400.0,86.2216,86.2531,86.1431,86.1666,35400.0
2015-05-04 12:40:00,109.64,109.71,109.5,109.53,55200.0,86.1509,86.2059,86.0409,86.0645,55200.0
2015-05-04 12:50:00,109.51,109.66,109.5,109.56,44300.0,86.0488,86.1666,86.0409,86.0881,44300.0
2015-05-04 13:00:00,109.56,109.61,109.32,109.35,52900.0,86.0881,86.1273,85.8995,85.923,52900.0
2015-05-04 13:10:00,109.37,109.52,109.34,109.5,27800.0,85.9388,86.0566,85.9152,86.0409,27800.0
2015-05-04 13:20:00,109.52,109.56,109.42,109.54,62800.0,86.0566,86.0881,85.978,86.0723,62800.0
2015-05-04 13:30:00,109.54,109.66,109.49,109.66,46500.0,86.0723,86.1666,86.033,86.1666,46500.0
2015-05-04 13:40:00,109.66,109.96,109.66,109.95,108900.0,86.1666,86.4024,86.1666,86.3945,108900.0
2015-05-04 13:50:00,109.95,110.05,109.83,110.04,70200.0,86.3945,86.4731,86.3002,86.4652,70200.0
2015-05-04 14:00:00,110.04,110.09,109.81,109.91,40000.0,86.4652,86.5045,86.2845,86.3631,40000.0
2015-05-04 14:10:00,109.93,109.97,109.81,109.93,26700.0,86.3788,86.4102,86.2845,86.3788,26700.0
2015-05-04 14:20:00,109.95,110.18,109.9,110.14,65600.0,86.3945,86.5752,86.3552,86.5438,65600.0
2015-05-04 14:30:00,110.15,110.22,110.07,110.11,46100.0,86.5516,86.6067,86.4888,86.5202,46100.0
2015-05-04 14:40:00,110.13,110.17,110.0,110.0,38900.0,86.5359,86.5674,86.4338,86.4338,38900.0
2015-05-04 14:50:00,110.01,110.12,109.99,110.1,59100.0,86.4416,86.5281,86.4259,86.5124,59100.0
2015-05-04 15:00:00,110.09,110.19,110.08,110.09,55400.0,86.5045,86.5831,86.4966,86.5045,55400.0
2015-05-04 15:10:00,110.09,110.2,110.03,110.18,44600.0,86.5045,86.5909,86.4574,86.5752,44600.0
2015-05-04 15:20:00,110.18,110.21,110.11,110.14,73800.0,86.5752,86.5988,86.5202,86.5438,73800.0
2015-05-04 15:30:00,110.14,110.21,110.07,110.14,104700.0,86.5438,86.5988,86.4888,86.5438,104700.0
2015-05-04 15:40:00,110.15,110.19,110.05,110.11,137600.0,86.5516,86.5831,86.4731,86.5202,137600.0
2015-05-04 15:50:00,110.1,110.16,110.03,110.06,256100.0,86.5124,86.5595,86.4574,86.4809,256100.0
2015-05-05 09:30:00,109.2,109.88,109.19,109.35,112700.0,85.8052,86.3395,85.7973,85.923,112700.0
2015-05-05 09:40:00,109.3,109.67,109.13,109.48,94600.0,85.8838,86.1745,85.7502,86.0252,94600.0
2015-05-05 09:50:00,109.45,109.52,109.22,109.24,85000.0,86.0016,86.0566,85.8209,85.8366,85000.0
2015-05-05 10:00:00,109.24,109.32,108.95,109.32,91700.0,85.8366,85.8995,85.6087,85.8995,91700.0
2015-05-05 10:10:00,109.33,109.4,109.01,109.09,78900.0,85.9073,85.9623,85.6559,85.7187,78900.0
2015-05-05 10:20:00,109.09,109.54,109.02,109.33,65900.0,85.7187,86.0723,85.6637,85.9073,65900.0
2015-05-05 10:30:00,109.32,109.36,109.11,109.23,61000.0,85.8995,85.9309,85.7345,85.8287,61000.0
2015-05-05 10:40:00,109.22,109.32,109.05,109.19,53100.0,85.8209,85.8995,85.6873,85.7973,53100.0
2015-05-05 10:50:00,109.2,109.23,109.0,109.03,50700.0,85.8052,85.8287,85.648,85.6716,50700.0
2015-05-05 11:00:00,109.02,109.07,108.76,108.77,144100.0,85.6637,85.703,85.4594,85.4673,144100.0
2015-05-05 11:10:00,108.75,108.92,108.72,108.82,51600.0,85.4516,85.5852,85.428,85.5066,51600.0
2015-05-05 11:20:00,108.81,108.82,108.6,108.66,67000.0,85.4987,85.5066,85.3337,85.3809,67000.0
2015-05-05 11:30:00,108.65,108.65,108.45,108.55,72100.0,85.373,85.373,85.2159,85.2944,72100.0
2015-05-05 11:40:00,108.56,108.66,108.54,108.56,72700.0,85.3023,85.3809,85.2866,85.3023,72700.0
2015-05-05 11:50:00,108.56,108.65,108.5,108.61,74300.0,85.3023,85.373,85.2551,85.3416,74300.0
2015-05-05 12:00:00,108.63,108.69,108.56,108.59,44000.0,85.3573,85.4044,85.3023,85.3259,44000.0
2015-05-05 12:10:00,108.59,108.79,108.56,108.78,42400.0,85.3259,85.483,85.3023,85.4752,42400.0
2015-05-05 12:20:00,108.78,108.86,108.65,108.79,63200.0,85.4752,85.538,85.373,85.483,63200.0
2015-05-05 12:30:00,108.81,108.83,108.71,108.71,38300.0,85.4987,85.5144,85.4202,85.4202,38300.0
2015-05-05 12:40:00,108.73,108.8,108.66,108.8,43100.0,85.4359,85.4909,85.3809,85.4909,43100.0
2015-05-05 12:50:00,108.77,108.83,108.63,108.7,44300.0,85.4673,85.5144,85.3573,85.4123,44300.0
2015-05-05 13:00:00,108.69,108.7,108.5,108.52,53900.0,85.4044,85.4123,85.2551,85.2709,53900.0
2015-05-05 13:10:00,108.53,108.61,108.45,108.51,58200.0,85.2787,85.3416,85.2159,85.263,58200.0
2015-05-05 13:20:00,108.52,108.6,108.36,108.58,42600.0,85.2709,85.3337,85.1451,85.318,42600.0
2015-05-05 13:30:00,108.56,108.67,108.44,108.66,64300.0,85.3023,85.3887,85.208,85.3809,64300.0
2015-05-05 13:40:00,108.64,108.66,108.53,108.57,46900.0,85.3651,85.3809,85.2787,85.3101,46900.0
2015-05-05 13:50:00,108.59,108.68,108.48,108.61,54900.0,85.3259,85.3966,85.2394,85.3416,54900.0
2015-05-05 14:00:00,108.62,108.64,108.5,108.6,70000.0,85.3494,85.3651,85.2551,85.3337,70000.0
2015-05-05 14:10:00,108.61,108.78,108.61,108.75,52600.0,85.3416,85.4752,85.3416,85.4516,52600.0
2015-05-05 14:20:00,108.74,108.83,108.53,108.58,56800.0,85.4437,85.5144,85.2787,85.318,56800.0
2015-05-05 14:30:00,108.57,108.71,108.51,108.55,52700.0,85.3101,85.4202,85.263,85.2944,52700.0
2015-05-05 14:40:00,108.57,108.59,108.3,108.33,72300.0,85.3101,85.3259,85.098,85.1216,72300.0
2015-05-05 14:50:00,108.33,108.35,108.22,108.25,54600.0,85.1216,85.1373,85.0351,85.0587,54600.0
2015-05-05 15:00:00,108.24,108.35,108.1,108.1,138700.0,85.0508,85.1373,84.9408,84.9408,138700.0
2015-05-05 15:10:00,108.1,108.24,108.1,108.17,144600.0,84.9408,85.0508,84.9408,84.9958,144600.0
2015-05-05 15:20:00,108.17,108.25,108.08,108.18,131400.0,84.9958,85.0587,84.9251,85.0037,131400.0
2015-05-05 15:30:00,108.18,108.42,108.13,108.37,187400.0,85.0037,85.1923,84.9644,85.153,187400.0
2015-05-05 15:40:00,108.36,108.37,108.08,108.12,154200.0,85.1451,85.153,84.9251,84.9566,154200.0
2015-05-05 15:50:00,108.12,108.16,107.98,108.07,447700.0,84.9566,84.988,84.8465,84.9173,447700.0
2015-05-06 09:30:00,108.2,108.8,107.98,107.99,205400.0,85.0194,85.4909,84.8465,84.8544,205400.0
2015-05-06 09:40:00,107.98,108.0,107.52,107.75,152300.0,84.8465,84.8623,84.4851,84.6658,152300.0
2015-05-06 09:50:00,107.75,107.85,107.45,107.81,138600.0,84.6658,84.7444,84.4301,84.713,138600.0
2015-05-06 10:00:00,107.77,107.94,107.38,107.42,140600.0,84.6815,84.8151,84.3751,84.4065,140600.0
2015-05-06 10:10:00,107.41,107.82,107.24,107.66,81700.0,84.3987,84.7208,84.2651,84.5951,81700.0
2015-05-06 10:20:00,107.69,108.11,107.68,108.05,76200.0,84.6187,84.9487,84.6108,84.9015,76200.0
2015-05-06 10:30:00,108.05,108.13,107.77,108.08,157600.0,84.9015,84.9644,84.6815,84.9251,157600.0
2015-05-06 10:40:00,108.08,108.65,108.08,108.51,105200.0,84.9251,85.373,84.9251,85.263,105200.0
2015-05-06 10:50:00,108.52,108.83,108.51,108.76,136600.0,85.2709,85.5144,85.263,85.4594,136600.0
2015-05-06 11:00:00,108.75,108.91,108.53,108.54,82600.0,85.4516,85.5773,85.2787,85.2866,82600.0
2015-05-06 11:10:00,108.54,108.55,108.23,108.26,60100.0,85.2866,85.2944,85.043,85.0666,60100.0
2015-05-06 11:20:00,108.26,108.39,108.16,108.33,45300.0,85.0666,85.1687,84.988,85.1216,45300.0
2015-05-06 11:30:00,108.32,108.58,108.31,108.43,43300.0,85.1137,85.318,85.1058,85.2001,43300.0
2015-05-06 11:40:00,108.42,108.78,108.4,108.74,47600.0,85.1923,85.4752,85.1766,85.4437,47600.0
2015-05-06 11:50:00,108.72,108.79,108.64,108.74,48600.0,85.428,85.483,85.3651,85.4437,48600.0
2015-05-06 12:00:00,108.74,108.75,108.4,108.5,42700.0,85.4437,85.4516,85.1766,85.2551,42700.0
2015-05-06 12:10:00,108.5,108.52,108.3,108.45,32800.0,85.2551,85.2709,85.098,85.2159,32800.0
2015-05-06 12:20:00,108.44,108.52,108.31,108.32,56600.0,85.208,85.2709,85.1058,85.1137,56600.0
2015-05-06 12:30:00,108.33,108.51,108.29,108.5,27000.0,85.1216,85.263,85.0901,85.2551,27000.0
2015-05-06 12:40:00,108.51,108.56,108.3,108.43,39900.0,85.263,85.3023,85.098,85.2001,39900.0
2015-05-06 12:50:00,108.43,108.44,108.2,108.24,25200.0,85.2001,85.208,85.0194,85.0508,25200.0
2015-05-06 13:00:00,108.24,108.26,108.05,108.12,32400.0,85.0508,85.0666,84.9015,84.9566,32400.0
2015-05-06 13:10:00,108.11,108.34,108.09,108.29,28600.0,84.9487,85.1294,84.933,85.0901,28600.0
2015-05-06 13:20:00,108.3,108.37,108.14,108.19,48000.0,85.098,85.153,84.9723,85.0116,48000.0
2015-05-06 13:30:00,108.2,108.2,107.97,108.08,73900.0,85.0194,85.0194,84.8387,84.9251,73900.0
2015-05-06 13:40:00,108.07,108.21,107.97,108.0,68600.0,84.9173,85.0273,84.8387,84.8623,68600.0
2015-05-06 13:50:00,108.0,108.14,107.92,108.09,47400.0,84.8623,84.9723,84.7994,84.933,47400.0
2015-05-06 14:00:00,108.09,108.16,108.01,108.15,61700.0,84.933,84.988,84.8701,84.9801,61700.0
2015-05-06 14:10:00,108.15,108.2,107.99,108.18,69200.0,84.9801,85.0194,84.8544,85.0037,69200.0
2015-05-06 14:20:00,108.19,108.19,107.91,108.04,50700.0,85.0116,85.0116,84.7915,84.8937,50700.0
2015-05-06 14:30:00,108.05,108.06,107.82,107.87,87600.0,84.9015,84.9094,84.7208,84.7601,87600.0
2015-05-06 14:40:00,107.87,107.92,107.69,107.92,82200.0,84.7601,84.7994,84.6187,84.7994,82200.0
2015-05-06 14:50:00,107.9,108.0,107.85,107.93,91700.0,84.7837,84.8623,84.7444,84.8073,91700.0
2015-05-06 15:00:00,107.94,108.09,107.89,108.02,108700.0,84.8151,84.933,84.7758,84.878,108700.0
2015-05-06 15:10:00,108.02,108.03,107.72,107.78,98100.0,84.878,84.8858,84.6422,84.6894,98100.0
2015-05-06 15:20:00,107.77,108.09,107.76,108.08,166300.0,84.6815,84.933,84.6737,84.9251,166300.0
2015-05-06 15:30:00,108.07,108.18,107.93,108.12,123900.0,84.9173,85.0037,84.8073,84.9566,123900.0
2015-05-06 15:40:00,108.1,108.16,107.91,108.05,111900.0,84.9408,84.988,84.7915,84.9015,111900.0
2015-05-06 15:50:00,108.03,108.35,107.99,108.35,195400.0,84.8858,85.1373,84.8544,85.1373,195400.0
2015-05-07 09:30:00,108.4,108.74,108.3,108.56,173500.0,85.1766,85.4437,85.098,85.3023,173500.0
2015-05-07 09:40:00,108.56,109.26,108.56,108.87,132500.0,85.3023,85.8523,85.3023,85.5459,132500.0
2015-05-07 09:50:00,108.85,108.89,108.44,108.56,211800.0,85.5302,85.5616,85.208,85.3023,211800.0
2015-05-07 10:00:00,108.54,108.89,108.25,108.79,67400.0,85.2866,85.5616,85.0587,85.483,67400.0
2015-05-07 10:10:00,108.79,108.87,108.6,108.8,50200.0,85.483,85.5459,85.3337,85.4909,50200.0
2015-05-07 10:20:00,108.81,108.89,108.6,108.7,94700.0,85.4987,85.5616,85.3337,85.4123,94700.0
2015-05-07 10:30:00,108.68,108.87,108.47,108.85,84500.0,85.3966,85.5459,85.2316,85.5302,84500.0
2015-05-07 10:40:00,108.88,109.31,108.88,109.19,93400.0,85.5537,85.8916,85.5537,85.7973,93400.0
2015-05-07 10:50:00,109.23,109.53,109.2,109.32,75800.0,85.8287,86.0645,85.8052,85.8995,75800.0
2015-05-07 11:00:00,109.31,109.54,109.29,109.47,128000.0,85.8916,86.0723,85.8759,86.0173,128000.0
2015-05-07 11:10:00,109.47,109.68,109.42,109.46,73700.0,86.0173,86.1823,85.978,86.0095,73700.0
2015-05-07 11:20:00,109.44,109.86,109.3,109.83,164300.0,85.9938,86.3238,85.8838,86.3002,164300.0
2015-05-07 11:30:00,109.82,110.07,109.76,109.84,157100.0,86.2923,86.4888,86.2452,86.3081,157100.0
2015-05-07 11:40:00,109.85,110.17,109.84,109.92,99000.0,86.3159,86.5674,86.3081,86.3709,99000.0
2015-05-07 11:50:00,109.92,110.07,109.81,110.01,109400.0,86.3709,86.4888,86.2845,86.4416,109400.0
2015-05-07 12:00:00,110.02,110.21,110.0,110.11,94000.0,86.4495,86.5988,86.4338,86.5202,94000.0
2015-05-07 12:10:00,110.12,110.46,110.09,110.46,70300.0,86.5281,86.7952,86.5045,86.7952,70300.0
2015-05-07 12:20:00,110.47,110.48,110.23,110.3,81000.0,86.8031,86.811,86.6145,86.6695,81000.0
2015-05-07 12:30:00,110.29,110.44,110.27,110.4,55900.0,86.6617,86.7795,86.6459,86.7481,55900.0
2015-05-07 12:40:00,110.39,110.44,110.19,110.26,65300.0,86.7402,86.7795,86.5831,86.6381,65300.0
2015-05-07 12:50:00,110.28,110.39,110.23,110.32,47400.0,86.6538,86.7402,86.6145,86.6852,47400.0
2015-05-07 13:00:00,110.3,110.4,110.19,110.24,72500.0,86.6695,86.7481,86.5831,86.6224,72500.0
2015-05-07 13:10:00,110.25,110.36,110.18,110.32,48300.0,86.6302,86.7167,86.5752,86.6852,48300.0
2015-05-07 13:20:00,110.32,110.32,110.12,110.14,47600.0,86.6852,86.6852,86.5281,86.5438,47600.0
2015-05-07 13:30:00,110.15,110.48,110.13,110.47,63600.0,86.5516,86.811,86.5359,86.8031,63600.0
2015-05-07 13:40:00,110.46,110.7,110.45,110.65,152200.0,86.7952,86.9838,86.7874,86.9445,152200.0
2015-05-07 13:50:00,110.65,110.65,110.41,110.44,79900.0,86.9445,86.9445,86.7559,86.7795,79900.0
2015-05-07 14:00:00,110.44,110.62,110.44,110.57,75200.0,86.7795,86.921,86.7795,86.8817,75200.0
2015-05-07 14:10:00,110.56,110.72,110.53,110.66,84000.0,86.8738,86.9995,86.8502,86.9524,84000.0
2015-05-07 14:20:00,110.66,110.69,110.59,110.6,63800.0,86.9524,86.976,86.8974,86.9052,63800.0
2015-05-07 14:30:00,110.61,110.7,110.42,110.44,149900.0,86.9131,86.9838,86.7638,86.7795,149900.0
2015-05-07 14:40:00,110.43,110.58,110.36,110.36,75300.0,86.7717,86.8895,86.7167,86.7167,75300.0
2015-05-07 14:50:00,110.36,110.49,110.34,110.4,73500.0,86.7167,86.8188,86.7009,86.7481,73500.0
2015-05-07 15:00:00,110.39,110.57,110.37,110.53,107000.0,86.7402,86.8817,86.7245,86.8502,107000.0
2015-05-07 15:10:00,110.53,110.58,110.33,110.35,223400.0,86.8502,86.8895,86.6931,86.7088,223400.0
2015-05-07 15:20:00,110.35,110.38,110.11,110.21,186100.0,86.7088,86.7324,86.5202,86.5988,186100.0
2015-05-07 15:30:00,110.2,110.27,110.14,110.25,166200.0,86.5909,86.6459,86.5438,86.6302,166200.0
2015-05-07 15:40:00,110.25,110.27,109.97,110.18,187300.0,86.6302,86.6459,86.4102,86.5752,187300.0
2015-05-07 15:50:00,110.19,110.24,110.02,110.04,431100.0,86.5831,86.6224,86.4495,86.4652,431100.0
2015-05-08 09:30:00,112.4,113.2,112.11,112.87,655200.0,88.3196,88.9482,88.0917,88.6889,655200.0
2015-05-08 09:40:00,112.87,113.33,112.77,113.2,332300.0,88.6889,89.0504,88.6103,88.9482,332300.0
2015-05-08 09:50:00,113.2,113.41,113.1,113.25,269800.0,88.9482,89.1132,88.8696,88.9875,269800.0
2015-05-08 10:00:00,113.27,113.49,113.19,113.42,315100.0,89.0032,89.1761,88.9404,89.1211,315100.0
2015-05-08 10:10:00,113.43,113.43,112.96,112.99,275900.0,89.1289,89.1289,88.7596,88.7832,275900.0
2015-05-08 10:20:00,112.99,113.21,112.82,113.21,241400.0,88.7832,88.9561,88.6496,88.9561,241400.0
2015-05-08 10:30:00,113.21,113.25,113.01,113.11,167800.0,88.9561,88.9875,88.7989,88.8775,167800.0
2015-05-08 10:40:00,113.11,113.19,112.89,112.97,116500.0,88.8775,88.9404,88.7046,88.7675,116500.0
2015-05-08 10:50:00,112.98,113.03,112.87,112.98,183900.0,88.7754,88.8146,88.6889,88.7754,183900.0
2015-05-08 11:00:00,112.98,113.05,112.88,112.95,112200.0,88.7754,88.8304,88.6968,88.7518,112200.0
2015-05-08 11:10:00,112.96,113.05,112.91,112.99,89500.0,88.7596,88.8304,88.7204,88.7832,89500.0
2015-05-08 11:20:00,113.0,113.0,112.67,112.72,129400.0,88.7911,88.7911,88.5318,88.5711,129400.0
2015-05-08 11:30:00,112.72,112.95,112.69,112.78,103100.0,88.5711,88.7518,88.5475,88.6182,103100.0
2015-05-08 11:40:00,112.79,112.81,112.58,112.7,122000.0,88.6261,88.6418,88.4611,88.5553,122000.0
2015-05-08 11:50:00,112.7,112.84,112.61,112.7,126100.0,88.5553,88.6653,88.4846,88.5553,126100.0
2015-05-08 12:00:00,112.69,112.85,112.67,112.75,122600.0,88.5475,88.6732,88.5318,88.5946,122600.0
2015-05-08 12:10:00,112.75,112.81,112.66,112.77,86700.0,88.5946,88.6418,88.5239,88.6103,86700.0
2015-05-08 12:20:00,112.78,112.87,112.7,112.79,67500.0,88.6182,88.6889,88.5553,88.6261,67500.0
2015-05-08 12:30:00,112.79,112.93,112.74,112.77,71400.0,88.6261,88.7361,88.5868,88.6103,71400.0
2015-05-08 12:40:00,112.78,112.93,112.78,112.92,71300.0,88.6182,88.7361,88.6182,88.7282,71300.0
2015-05-08 12:50:00,112.92,113.0,112.84,112.98,59300.0,88.7282,88.7911,88.6653,88.7754,59300.0
2015-05-08 13:00:00,112.97,113.07,112.94,113.03,97800.0,88.7675,88.8461,88.7439,88.8146,97800.0
2015-05-08 13:10:00,113.03,113.07,112.93,113.06,80100.0,88.8146,88.8461,88.7361,88.8382,80100.0
2015-05-08 13:20:00,113.06,113.07,112.95,112.95,90900.0,88.8382,88.8461,88.7518,88.7518,90900.0
2015-05-08 13:30:00,112.98,113.05,112.83,112.86,78400.0,88.7754,88.8304,88.6575,88.6811,78400.0
2015-05-08 13:40:00,112.85,112.87,112.77,112.79,60000.0,88.6732,88.6889,88.6103,88.6261,60000.0
2015-05-08 13:50:00,112.8,112.85,112.74,112.74,59100.0,88.6339,88.6732,88.5868,88.5868,59100.0
2015-05-08 14:00:00,112.73,112.81,112.58,112.59,63800.0,88.5789,88.6418,88.4611,88.4689,63800.0
2015-05-08 14:10:00,112.59,112.69,112.58,112.66,53200.0,88.4689,88.5475,88.4611,88.5239,53200.0
2015-05-08 14:20:00,112.66,112.67,112.54,112.59,76600.0,88.5239,88.5318,88.4296,88.4689,76600.0
2015-05-08 14:30:00,112.59,112.63,112.55,112.61,52800.0,88.4689,88.5003,88.4375,88.4846,52800.0
2015-05-08 14:40:00,112.59,112.71,112.57,112.67,73700.0,88.4689,88.5632,88.4532,88.5318,73700.0
2015-05-08 14:50:00,112.65,112.73,112.57,112.66,58200.0,88.5161,88.5789,88.4532,88.5239,58200.0
2015-05-08 15:00:00,112.66,112.75,112.62,112.7,75200.0,88.5239,88.5946,88.4925,88.5553,75200.0
2015-05-08 15:10:00,112.7,112.81,112.6,112.61,125700.0,88.5553,88.6418,88.4768,88.4846,125700.0
2015-05-08 15:20:00,112.62,112.66,112.48,112.49,87300.0,88.4925,88.5239,88.3825,88.3903,87300.0
2015-05-08 15:30:00,112.5,112.57,112.43,112.46,134300.0,88.3982,88.4532,88.3432,88.3668,134300.0
2015-05-08 15:40:00,112.46,112.51,112.44,112.47,138700.0,88.3668,88.406,88.351,88.3746,138700.0
2015-05-08 15:50:00,112.47,112.51,112.4,112.43,301000.0,88.3746,88.406,88.3196,88.3432,301000.0
2015-05-11 09:30:00,112.24,112.75,112.1,112.64,140400.0,88.1939,88.5946,88.0839,88.5082,140400.0
2015-05-11 09:40:00,112.62,112.7,112.41,112.52,81700.0,88.4925,88.5553,88.3275,88.4139,81700.0
2015-05-11 09:50:00,112.49,112.78,112.45,112.78,97300.0,88.3903,88.6182,88.3589,88.6182,97300.0
2015-05-11 10:00:00,112.77,112.91,112.59,112.64,121700.0,88.6103,88.7204,88.4689,88.5082,121700.0
2015-05-11 10:10:00,112.64,112.64,112.25,112.28,85200.0,88.5082,88.5082,88.2017,88.2253,85200.0
2015-05-11 10:20:00,112.28,112.47,112.21,112.22,71800.0,88.2253,88.3746,88.1703,88.1782,71800.0
2015-05-11 10:30:00,112.21,112.22,112.0,112.18,100200.0,88.1703,88.1782,88.0053,88.1467,100200.0
2015-05-11 10:40:00,112.19,112.52,112.16,112.45,81200.0,88.1546,88.4139,88.131,88.3589,81200.0
2015-05-11 10:50:00,112.45,112.6,112.4,112.49,52700.0,88.3589,88.4768,88.3196,88.3903,52700.0
2015-05-11 11:00:00,112.48,112.61,112.43,112.59,83000.0,88.3825,88.4846,88.3432,88.4689,83000.0
2015-05-11 11:10:00,112.58,112.67,112.54,112.56,54300.0,88.4611,88.5318,88.4296,88.4453,54300.0
2015-05-11 11:20:00,112.56,112.61,112.48,112.61,70500.0,88.4453,88.4846,88.3825,88.4846,70500.0
2015-05-11 11:30:00,112.61,112.64,112.4,112.51,53800.0,88.4846,88.5082,88.3196,88.406,53800.0
2015-05-11 11:40:00,112.5,112.81,112.5,112.79,78600.0,88.3982,88.6418,88.3982,88.6261,78600.0
2015-05-11 11:50:00,112.79,112.87,112.7,112.75,39700.0,88.6261,88.6889,88.5553,88.5946,39700.0
2015-05-11 12:00:00,112.75,112.76,112.38,112.42,49500.0,88.5946,88.6025,88.3039,88.3353,49500.0
2015-05-11 12:10:00,112.43,112.46,112.21,112.27,36400.0,88.3432,88.3668,88.1703,88.2175,36400.0
2015-05-11 12:20:00,112.27,112.27,112.13,112.2,37800.0,88.2175,88.2175,88.1075,88.1625,37800.0
2015-05-11 12:30:00,112.19,112.32,112.16,112.19,37800.0,88.1546,88.2568,88.131,88.1546,37800.0
2015-05-11 12:40:00,112.19,112.25,112.14,112.19,49800.0,88.1546,88.2017,88.1153,88.1546,49800.0
2015-05-11 12:50:00,112.19,112.27,112.05,112.07,59300.0,88.1546,88.2175,88.0446,88.0603,59300.0
2015-05-11 13:00:00,112.08,112.13,112.01,112.08,28300.0,88.0682,88.1075,88.0132,88.0682,28300.0
2015-05-11 13:10:00,112.08,112.29,112.07,112.22,31100.0,88.0682,88.2332,88.0603,88.1782,31100.0
2015-05-11 13:20:00,112.21,112.27,112.15,112.21,38400.0,88.1703,88.2175,88.1232,88.1703,38400.0
2015-05-11 13:30:00,112.21,112.25,112.14,112.22,43600.0,88.1703,88.2017,88.1153,88.1782,43600.0
2015-05-11 13:40:00,112.22,112.26,112.0,112.05,39600.0,88.1782,88.2096,88.0053,88.0446,39600.0
2015-05-11 13:50:00,112.05,112.23,112.05,112.06,40000.0,88.0446,88.186,88.0446,88.0525,40000.0
2015-05-11 14:00:00,112.05,112.16,112.0,112.0,34000.0,88.0446,88.131,88.0053,88.0053,34000.0
2015-05-11 14:10:00,112.02,112.09,111.93,112.0,42900.0,88.021,88.076,87.9503,88.0053,42900.0
2015-05-11 14:20:00,112.01,112.14,111.99,112.12,36900.0,88.0132,88.1153,87.9975,88.0996,36900.0
2015-05-11 14:30:00,112.12,112.12,111.99,112.05,42000.0,88.0996,88.0996,87.9975,88.0446,42000.0
2015-05-11 14:40:00,112.06,112.17,112.05,112.1,48900.0,88.0525,88.1389,88.0446,88.0839,48900.0
2015-05-11 14:50:00,112.09,112.12,111.88,111.96,48400.0,88.076,88.0996,87.911,87.9739,48400.0
2015-05-11 15:00:00,111.95,112.09,111.81,112.08,91300.0,87.966,88.076,87.856,88.0682,91300.0
2015-05-11 15:10:00,112.07,112.32,112.07,112.31,67400.0,88.0603,88.2568,88.0603,88.2489,67400.0
2015-05-11 15:20:00,112.32,112.35,112.21,112.23,67700.0,88.2568,88.2803,88.1703,88.186,67700.0
2015-05-11 15:30:00,112.24,112.27,112.06,112.14,70500.0,88.1939,88.2175,88.0525,88.1153,70500.0
2015-05-11 15:40:00,112.15,112.2,112.0,112.02,95300.0,88.1232,88.1625,88.0053,88.021,95300.0
2015-05-11 15:50:00,112.03,112.09,111.9,111.91,247900.0,88.0289,88.076,87.9267,87.9346,247900.0
2015-05-12 09:30:00,111.12,111.75,110.96,111.67,242700.0,87.3138,87.8089,87.1881,87.746,242700.0
2015-05-12 09:40:00,111.65,111.81,110.83,110.97,144200.0,87.7303,87.856,87.086,87.196,144200.0
2015-05-12 09:50:00,110.97,111.59,110.97,111.17,105100.0,87.196,87.6831,87.196,87.3531,105100.0
2015-05-12 10:00:00,111.15,111.55,111.1,111.53,88600.0,87.3374,87.6517,87.2981,87.636,88600.0
2015-05-12 10:10:00,111.49,111.52,111.01,111.01,67400.0,87.6046,87.6281,87.2274,87.2274,67400.0
2015-05-12 10:20:00,111.04,111.42,111.0,111.29,71200.0,87.251,87.5496,87.2195,87.4474,71200.0
2015-05-12 10:30:00,111.28,111.76,111.23,111.73,81500.0,87.4396,87.8167,87.4003,87.7932,81500.0
2015-05-12 10:40:00,111.76,112.02,111.73,111.83,86600.0,87.8167,88.021,87.7932,87.8717,86600.0
2015-05-12 10:50:00,111.86,111.89,111.56,111.66,69500.0,87.8953,87.9189,87.6596,87.7381,69500.0
2015-05-12 11:00:00,111.67,111.99,111.64,111.73,65700.0,87.746,87.9975,87.7224,87.7932,65700.0
2015-05-12 11:10:00,111.73,111.86,111.61,111.75,184900.0,87.7932,87.8953,87.6989,87.8089,184900.0
2015-05-12 11:20:00,111.74,111.87,111.7,111.7,52900.0,87.801,87.9032,87.7696,87.7696,52900.0
2015-05-12 11:30:00,111.7,111.94,111.7,111.88,71700.0,87.7696,87.9582,87.7696,87.911,71700.0
2015-05-12 11:40:00,111.88,112.08,111.8,112.06,52300.0,87.911,88.0682,87.8482,88.0525,52300.0
2015-05-12 11:50:00,112.05,112.13,111.98,112.03,43000.0,88.0446,88.1075,87.9896,88.0289,43000.0
2015-05-12 12:00:00,112.03,112.12,111.85,111.87,33500.0,88.0289,88.0996,87.8874,87.9032,33500.0
2015-05-12 12:10:00,111.86,112.01,111.82,111.94,45900.0,87.8953,88.0132,87.8639,87.9582,45900.0
2015-05-12 12:20:00,111.93,112.14,111.87,112.1,47200.0,87.9503,88.1153,87.9032,88.0839,47200.0
2015-05-12 12:30:00,112.12,112.5,112.05,112.46,75700.0,88.0996,88.3982,88.0446,88.3668,75700.0
2015-05-12 12:40:00,112.46,112.62,112.46,112.55,62700.0,88.3668,88.4925,88.3668,88.4375,62700.0
2015-05-12 12:50:00,112.54,112.6,112.38,112.46,70300.0,88.4296,88.4768,88.3039,88.3668,70300.0
2015-05-12 13:00:00,112.48,112.55,112.36,112.45,48600.0,88.3825,88.4375,88.2882,88.3589,48600.0
2015-05-12 13:10:00,112.45,112.7,112.43,112.58,57900.0,88.3589,88.5553,88.3432,88.4611,57900.0
2015-05-12 13:20:00,112.59,112.7,112.55,112.55,49300.0,88.4689,88.5553,88.4375,88.4375,49300.0
2015-05-12 13:30:00,112.55,112.59,112.38,112.48,45400.0,88.4375,88.4689,88.3039,88.3825,45400.0
2015-05-12 13:40:00,112.47,112.5,112.35,112.43,36900.0,88.3746,88.3982,88.2803,88.3432,36900.0
2015-05-12 13:50:00,112.43,112.53,112.33,112.42,39200.0,88.3432,88.4218,88.2646,88.3353,39200.0
2015-05-12 14:00:00,112.44,112.55,112.39,112.51,33800.0,88.351,88.4375,88.3118,88.406,33800.0
2015-05-12 14:10:00,112.52,112.55,112.35,112.43,36700.0,88.4139,88.4375,88.2803,88.3432,36700.0
2015-05-12 14:20:00,112.42,112.66,112.41,112.63,44900.0,88.3353,88.5239,88.3275,88.5003,44900.0
2015-05-12 14:30:00,112.61,112.81,112.6,112.8,67900.0,88.4846,88.6418,88.4768,88.6339,67900.0
2015-05-12 14:40:00,112.78,112.82,112.63,112.69,68400.0,88.6182,88.6496,88.5003,88.5475,68400.0
2015-05-12 14:50:00,112.71,112.73,112.5,112.62,124900.0,88.5632,88.5789,88.3982,88.4925,124900.0
2015-05-12 15:00:00,112.63,112.66,112.48,112.58,84800.0,88.5003,88.5239,88.3825,88.4611,84800.0
2015-05-12 15:10:00,112.57,112.62,112.44,112.48,87400.0,88.4532,88.4925,88.351,88.3825,87400.0
2015-05-12 15:20:00,112.5,112.65,112.49,112.59,100600.0,88.3982,88.5161,88.3903,88.4689,100600.0
2015-05-12 15:30:00,112.58,112.65,112.47,112.6,103800.0,88.4611,88.5161,88.3746,88.4768,103800.0
2015-05-12 15:40:00,112.59,112.74,112.46,112.71,183500.0,88.4689,88.5868,88.3668,88.5632,183500.0
2015-05-12 15:50:00,112.7,112.76,112.52,112.53,276400.0,88.5553,88.6025,88.4139,88.4218,276400.0
2015-05-13 09:30:00,112.92,112.95,112.03,112.43,251500.0,88.7282,88.7518,88.0289,88.3432,251500.0
2015-05-13 09:40:00,112.43,112.47,112.16,112.35,112200.0,88.3432,88.3746,88.131,88.2803,112200.0
2015-05-13 09:50:00,112.37,112.38,111.79,111.83,109600.0,88.296,88.3039,87.8403,87.8717,109600.0
2015-05-13 10:00:00,111.82,112.16,111.59,112.13,156000.0,87.8639,88.131,87.6831,88.1075,156000.0
2015-05-13 10:10:00,112.13,112.34,112.02,112.03,111200.0,88.1075,88.2725,88.021,88.0289,111200.0
2015-05-13 10:20:00,112.03,112.38,112.0,112.11,112700.0,88.0289,88.3039,88.0053,88.0917,112700.0
2015-05-13 10:30:00,112.13,112.13,111.73,111.76,102000.0,88.1075,88.1075,87.7932,87.8167,102000.0
2015-05-13 10:40:00,111.75,111.84,111.51,111.74,67700.0,87.8089,87.8796,87.6203,87.801,67700.0
2015-05-13 10:50:00,111.72,111.82,111.41,111.43,100500.0,87.7853,87.8639,87.5417,87.5574,100500.0
2015-05-13 11:00:00,111.43,111.54,111.27,111.48,130600.0,87.5574,87.6439,87.4317,87.5967,130600.0
2015-05-13 11:10:00,111.48,111.71,111.47,111.67,72500.0,87.5967,87.7774,87.5889,87.746,72500.0
2015-05-13 11:20:00,111.67,111.68,111.32,111.36,49700.0,87.746,87.7539,87.471,87.5024,49700.0
2015-05-13 11:30:00,111.34,111.6,111.25,111.49,44700.0,87.4867,87.691,87.416,87.6046,44700.0
2015-05-13 11:40:00,111.49,111.68,111.48,111.63,69100.0,87.6046,87.7539,87.5967,87.7146,69100.0
2015-05-13 11:50:00,111.63,111.67,111.55,111.6,46900.0,87.7146,87.746,87.6517,87.691,46900.0
2015-05-13 12:00:00,111.61,111.74,111.55,111.55,50000.0,87.6989,87.801,87.6517,87.6517,50000.0
2015-05-13 12:10:00,111.56,111.62,111.54,111.61,41100.0,87.6596,87.7067,87.6439,87.6989,41100.0
2015-05-13 12:20:00,111.61,111.67,111.27,111.34,57900.0,87.6989,87.746,87.4317,87.4867,57900.0
2015-05-13 12:30:00,111.35,111.58,111.3,111.54,32900.0,87.4946,87.6753,87.4553,87.6439,32900.0
2015-05-13 12:40:00,111.54,111.58,111.38,111.49,36900.0,87.6439,87.6753,87.5181,87.6046,36900.0
2015-05-13 12:50:00,111.5,111.51,111.35,111.45,34300.0,87.6124,87.6203,87.4946,87.5731,34300.0
2015-05-13 13:00:00,111.45,111.76,111.43,111.68,40700.0,87.5731,87.8167,87.5574,87.7539,40700.0
2015-05-13 13:10:00,111.69,111.76,111.65,111.73,48000.0,87.7617,87.8167,87.7303,87.7932,48000.0
2015-05-13 13:20:00,111.72,111.72,111.55,111.64,41200.0,87.7853,87.7853,87.6517,87.7224,41200.0
2015-05-13 13:30:00,111.65,111.65,111.5,111.51,50600.0,87.7303,87.7303,87.6124,87.6203,50600.0
2015-05-13 13:40:00,111.51,111.65,111.48,111.48,55300.0,87.6203,87.7303,87.5967,87.5967,55300.0
2015-05-13 13:50:00,111.49,111.55,111.39,111.49,45200.0,87.6046,87.6517,87.526,87.6046,45200.0
2015-05-13 14:00:00,111.49,111.5,111.26,111.33,56900.0,87.6046,87.6124,87.4238,87.4788,56900.0
2015-05-13 14:10:00,111.33,111.35,111.13,111.25,60100.0,87.4788,87.4946,87.3217,87.416,60100.0
2015-05-13 14:20:00,111.25,111.31,111.19,111.25,53900.0,87.416,87.4631,87.3688,87.416,53900.0
2015-05-13 14:30:00,111.25,111.4,111.19,111.38,50300.0,87.416,87.5339,87.3688,87.5181,50300.0
2015-05-13 14:40:00,111.38,111.53,111.31,111.47,111900.0,87.5181,87.636,87.4631,87.5889,111900.0
2015-05-13 14:50:00,111.48,111.5,111.31,111.41,44500.0,87.5967,87.6124,87.4631,87.5417,44500.0
2015-05-13 15:00:00,111.43,111.58,111.4,111.5,59900.0,87.5574,87.6753,87.5339,87.6124,59900.0
2015-05-13 15:10:00,111.5,111.52,111.34,111.4,51400.0,87.6124,87.6281,87.4867,87.5339,51400.0
2015-05-13 15:20:00,111.4,111.4,111.16,111.17,125500.0,87.5339,87.5339,87.3453,87.3531,125500.0
2015-05-13 15:30:00,111.17,111.21,111.1,111.13,163500.0,87.3531,87.3846,87.2981,87.3217,163500.0
2015-05-13 15:40:00,111.13,111.22,111.11,111.15,208100.0,87.3217,87.3924,87.306,87.3374,208100.0
2015-05-13 15:50:00,111.15,111.29,111.12,111.24,382900.0,87.3374,87.4474,87.3138,87.4081,382900.0
2015-05-14 09:30:00,112.04,112.1,111.23,111.51,149900.0,88.0367,88.0839,87.4003,87.6203,149900.0
2015-05-14 09:40:00,111.48,111.55,110.86,110.87,173600.0,87.5967,87.6517,87.1095,87.1174,173600.0
2015-05-14 09:50:00,110.9,111.23,110.83,110.85,97100.0,87.141,87.4003,87.086,87.1017,97100.0
2015-05-14 10:00:00,110.87,111.45,110.87,111.42,82300.0,87.1174,87.5731,87.1174,87.5496,82300.0
2015-05-14 10:10:00,111.44,111.55,111.39,111.4,50400.0,87.5653,87.6517,87.526,87.5339,50400.0
2015-05-14 10:20:00,111.41,111.49,111.37,111.44,45000.0,87.5417,87.6046,87.5103,87.5653,45000.0
2015-05-14 10:30:00,111.44,111.56,111.39,111.53,59800.0,87.5653,87.6596,87.526,87.636,59800.0
2015-05-14 10:40:00,111.53,111.54,111.41,111.49,41900.0,87.636,87.6439,87.5417,87.6046,41900.0
2015-05-14 10:50:00,111.49,111.64,111.41,111.55,48300.0,87.6046,87.7224,87.5417,87.6517,48300.0
2015-05-14 11:00:00,111.54,111.7,111.54,111.69,44000.0,87.6439,87.7696,87.6439,87.7617,44000.0
2015-05-14 11:10:00,111.69,111.72,111.59,111.69,53900.0,87.7617,87.7853,87.6831,87.7617,53900.0
2015-05-14 11:20:00,111.7,111.8,111.68,111.79,51500.0,87.7696,87.8482,87.7539,87.8403,51500.0
2015-05-14 11:30:00,111.8,111.8,111.63,111.74,287900.0,87.8482,87.8482,87.7146,87.801,287900.0
2015-05-14 11:40:00,111.73,111.99,111.73,111.98,57700.0,87.7932,87.9975,87.7932,87.9896,57700.0
2015-05-14 11:50:00,111.99,112.05,111.96,112.01,67800.0,87.9975,88.0446,87.9739,88.0132,67800.0
2015-05-14 12:00:00,112.02,112.13,112.0,112.08,113600.0,88.021,88.1075,88.0053,88.0682,113600.0
2015-05-14 12:10:00,112.09,112.16,112.07,112.12,45400.0,88.076,88.131,88.0603,88.0996,45400.0
2015-05-14 12:20:00,112.13,112.22,112.09,112.12,72300.0,88.1075,88.1782,88.076,88.0996,72300.0
2015-05-14 12:30:00,112.12,112.2,111.99,112.0,50100.0,88.0996,88.1625,87.9975,88.0053,50100.0
2015-05-14 12:40:00,112.01,112.08,111.95,112.01,28900.0,88.0132,88.0682,87.966,88.0132,28900.0
2015-05-14 12:50:00,112.01,112.04,111.95,111.98,53000.0,88.0132,88.0367,87.966,87.9896,53000.0
2015-05-14 13:00:00,111.97,112.04,111.95,112.03,47400.0,87.9817,88.0367,87.966,88.0289,47400.0
2015-05-14 13:10:00,112.04,112.04,111.87,111.89,39700.0,88.0367,88.0367,87.9032,87.9189,39700.0
2015-05-14 13:20:00,111.91,111.95,111.88,111.93,46000.0,87.9346,87.966,87.911,87.9503,46000.0
2015-05-14 13:30:00,111.95,112.11,111.94,112.06,46500.0,87.966,88.0917,87.9582,88.0525,46500.0
2015-05-14 13:40:00,112.05,112.1,111.98,112.0,36900.0,88.0446,88.0839,87.9896,88.0053,36900.0
2015-05-14 13:50:00,112.01,112.15,111.99,112.08,93200.0,88.0132,88.1232,87.9975,88.0682,93200.0
2015-05-14 14:00:00,112.08,112.09,111.92,112.05,66000.0,88.0682,88.076,87.9424,88.0446,66000.0
2015-05-14 14:10:00,112.05,112.17,112.05,112.17,42500.0,88.0446,88.1389,88.0446,88.1389,42500.0
2015-05-14 14:20:00,112.17,112.18,112.07,112.08,132000.0,88.1389,88.1467,88.0603,88.0682,132000.0
2015-05-14 14:30:00,112.07,112.14,112.03,112.05,55300.0,88.0603,88.1153,88.0289,88.0446,55300.0
2015-05-14 14:40:00,112.05,112.06,111.91,111.93,49000.0,88.0446,88.0525,87.9346,87.9503,49000.0
2015-05-14 14:50:00,111.93,112.01,111.8,111.98,135200.0,87.9503,88.0132,87.8482,87.9896,135200.0
2015-05-14 15:00:00,112.0,112.0,111.9,111.94,54900.0,88.0053,88.0053,87.9267,87.9582,54900.0
2015-05-14 15:10:00,111.95,112.05,111.92,111.98,84000.0,87.966,88.0446,87.9424,87.9896,84000.0
2015-05-14 15:20:00,111.97,112.04,111.89,111.91,69400.0,87.9817,88.0367,87.9189,87.9346,69400.0
2015-05-14 15:30:00,111.91,111.97,111.83,111.84,95500.0,87.9346,87.9817,87.8717,87.8796,95500.0
2015-05-14 15:40:00,111.84,111.84,111.66,111.78,115200.0,87.8796,87.8796,87.7381,87.8324,115200.0
2015-05-14 15:50:00,111.78,111.97,111.77,111.91,231600.0,87.8324,87.9817,87.8246,87.9346,231600.0
2015-05-15 09:30:00,111.92,112.34,111.82,112.34,428300.0,87.9424,88.2725,87.8639,88.2725,428300.0
2015-05-15 09:40:00,112.33,112.5,112.26,112.46,64100.0,88.2646,88.3982,88.2096,88.3668,64100.0
2015-05-15 09:50:00,112.48,112.55,112.18,112.32,75200.0,88.3825,88.4375,88.1467,88.2568,75200.0
2015-05-15 10:00:00,112.25,112.25,111.88,112.17,126800.0,88.2017,88.2017,87.911,88.1389,126800.0
2015-05-15 10:10:00,112.16,112.47,112.12,112.24,81300.0,88.131,88.3746,88.0996,88.1939,81300.0
2015-05-15 10:20:00,112.27,112.54,112.2,112.5,47000.0,88.2175,88.4296,88.1625,88.3982,47000.0
2015-05-15 10:30:00,112.49,112.54,112.28,112.4,61700.0,88.3903,88.4296,88.2253,88.3196,61700.0
2015-05-15 10:40:00,112.39,112.59,112.33,112.5,53200.0,88.3118,88.4689,88.2646,88.3982,53200.0
2015-05-15 10:50:00,112.49,112.61,112.35,112.39,112000.0,88.3903,88.4846,88.2803,88.3118,112000.0
2015-05-15 11:00:00,112.39,112.62,112.34,112.57,47000.0,88.3118,88.4925,88.2725,88.4532,47000.0
2015-05-15 11:10:00,112.55,112.57,112.35,112.38,56100.0,88.4375,88.4532,88.2803,88.3039,56100.0
2015-05-15 11:20:00,112.38,112.61,112.38,112.58,49900.0,88.3039,88.4846,88.3039,88.4611,49900.0
2015-05-15 11:30:00,112.56,112.64,112.52,112.55,44900.0,88.4453,88.5082,88.4139,88.4375,44900.0
2015-05-15 11:40:00,112.55,112.63,112.5,112.53,52200.0,88.4375,88.5003,88.3982,88.4218,52200.0
2015-05-15 11:50:00,112.52,112.62,112.49,112.61,48300.0,88.4139,88.4925,88.3903,88.4846,48300.0
2015-05-15 12:00:00,112.64,112.64,112.52,112.61,60800.0,88.5082,88.5082,88.4139,88.4846,60800.0
2015-05-15 12:10:00,112.6,112.66,112.57,112.58,49800.0,88.4768,88.5239,88.4532,88.4611,49800.0
2015-05-15 12:20:00,112.6,112.72,112.59,112.65,55400.0,88.4768,88.5711,88.4689,88.5161,55400.0
2015-05-15 12:30:00,112.65,112.73,112.61,112.64,45900.0,88.5161,88.5789,88.4846,88.5082,45900.0
2015-05-15 12:40:00,112.63,112.73,112.61,112.67,42100.0,88.5003,88.5789,88.4846,88.5318,42100.0
2015-05-15 12:50:00,112.66,112.71,112.59,112.61,35900.0,88.5239,88.5632,88.4689,88.4846,35900.0
2015-05-15 13:00:00,112.62,112.84,112.59,112.75,55800.0,88.4925,88.6653,88.4689,88.5946,55800.0
2015-05-15 13:10:00,112.75,112.81,112.64,112.69,85600.0,88.5946,88.6418,88.5082,88.5475,85600.0
2015-05-15 13:20:00,112.68,112.69,112.56,112.61,51500.0,88.5396,88.5475,88.4453,88.4846,51500.0
2015-05-15 13:30:00,112.6,112.68,112.59,112.65,48900.0,88.4768,88.5396,88.4689,88.5161,48900.0
2015-05-15 13:40:00,112.65,112.68,112.59,112.65,25700.0,88.5161,88.5396,88.4689,88.5161,25700.0
2015-05-15 13:50:00,112.65,112.72,112.62,112.68,34900.0,88.5161,88.5711,88.4925,88.5396,34900.0
2015-05-15 14:00:00,112.67,112.75,112.62,112.68,91000.0,88.5318,88.5946,88.4925,88.5396,91000.0
2015-05-15 14:10:00,112.68,112.89,112.67,112.8,97600.0,88.5396,88.7046,88.5318,88.6339,97600.0
2015-05-15 14:20:00,112.8,112.88,112.71,112.86,44400.0,88.6339,88.6968,88.5632,88.6811,44400.0
2015-05-15 14:30:00,112.85,112.98,112.81,112.92,38900.0,88.6732,88.7754,88.6418,88.7282,38900.0
2015-05-15 14:40:00,112.92,112.96,112.87,112.89,46300.0,88.7282,88.7596,88.6889,88.7046,46300.0
2015-05-15 14:50:00,112.89,113.04,112.84,113.0,65800.0,88.7046,88.8225,88.6653,88.7911,65800.0
2015-05-15 15:00:00,112.99,113.08,112.95,113.06,92700.0,88.7832,88.8539,88.7518,88.8382,92700.0
2015-05-15 15:10:00,113.07,113.11,113.05,113.07,69500.0,88.8461,88.8775,88.8304,88.8461,69500.0
2015-05-15 15:20:00,113.07,113.11,113.01,113.09,93200.0,88.8461,88.8775,88.7989,88.8618,93200.0
2015-05-15 15:30:00,113.08,113.13,113.05,113.12,104000.0,88.8539,88.8932,88.8304,88.8854,104000.0
2015-05-15 15:40:00,113.12,113.33,113.1,113.31,171600.0,88.8854,89.0504,88.8696,89.0347,171600.0
2015-05-15 15:50:00,113.31,113.4,113.17,113.33,635700.0,89.0347,89.1054,88.9246,89.0504,635700.0
2015-05-18 09:30:00,113.87,114.37,113.53,113.91,707900.0,89.4747,89.8676,89.2075,89.5061,707900.0
2015-05-18 09:40:00,113.91,114.25,113.8,113.96,257900.0,89.5061,89.7733,89.4197,89.5454,257900.0
2015-05-18 09:50:00,113.97,114.06,113.68,113.81,149100.0,89.5533,89.624,89.3254,89.4275,149100.0
2015-05-18 10:00:00,113.79,113.87,113.71,113.76,113700.0,89.4118,89.4747,89.349,89.3882,113700.0
2015-05-18 10:10:00,113.77,113.78,113.35,113.38,183200.0,89.3961,89.404,89.0661,89.0897,183200.0
2015-05-18 10:20:00,113.38,113.46,113.2,113.33,115600.0,89.0897,89.1525,88.9482,89.0504,115600.0
2015-05-18 10:30:00,113.33,113.48,113.29,113.3,66700.0,89.0504,89.1682,89.0189,89.0268,66700.0
2015-05-18 10:40:00,113.29,113.32,113.19,113.27,73000.0,89.0189,89.0425,88.9404,89.0032,73000.0
2015-05-18 10:50:00,113.26,113.29,113.16,113.18,74200.0,88.9954,89.0189,88.9168,88.9325,74200.0
2015-05-18 11:00:00,113.17,113.35,113.17,113.34,80600.0,88.9246,89.0661,88.9246,89.0582,80600.0
2015-05-18 11:10:00,113.35,113.47,113.28,113.47,118900.0,89.0661,89.1604,89.0111,89.1604,118900.0
2015-05-18 11:20:00,113.47,113.53,113.29,113.32,96700.0,89.1604,89.2075,89.0189,89.0425,96700.0
2015-05-18 11:30:00,113.32,113.51,113.31,113.49,112000.0,89.0425,89.1918,89.0347,89.1761,112000.0
2015-05-18 11:40:00,113.5,113.61,113.43,113.53,66700.0,89.184,89.2704,89.1289,89.2075,66700.0
2015-05-18 11:50:00,113.54,113.77,113.52,113.77,174300.0,89.2154,89.3961,89.1997,89.3961,174300.0
2015-05-18 12:00:00,113.77,113.9,113.72,113.9,168600.0,89.3961,89.4983,89.3568,89.4983,168600.0
2015-05-18 12:10:00,113.9,113.92,113.74,113.81,82300.0,89.4983,89.514,89.3725,89.4275,82300.0
2015-05-18 12:20:00,113.81,113.87,113.71,113.75,77900.0,89.4275,89.4747,89.349,89.3804,77900.0
2015-05-18 12:30:00,113.74,113.75,113.63,113.69,84600.0,89.3725,89.3804,89.2861,89.3332,84600.0
2015-05-18 12:40:00,113.7,113.71,113.55,113.57,69800.0,89.3411,89.349,89.2232,89.239,69800.0
2015-05-18 12:50:00,113.57,113.66,113.51,113.64,63900.0,89.239,89.3097,89.1918,89.294,63900.0
2015-05-18 13:00:00,113.65,113.71,113.51,113.63,65400.0,89.3018,89.349,89.1918,89.2861,65400.0
2015-05-18 13:10:00,113.62,113.73,113.55,113.63,85500.0,89.2782,89.3647,89.2232,89.2861,85500.0
2015-05-18 13:20:00,113.63,113.67,113.52,113.6,122600.0,89.2861,89.3175,89.1997,89.2625,122600.0
2015-05-18 13:30:00,113.6,113.67,113.5,113.61,73400.0,89.2625,89.3175,89.184,89.2704,73400.0
2015-05-18 13:40:00,113.61,113.84,113.6,113.79,142100.0,89.2704,89.4511,89.2625,89.4118,142100.0
2015-05-18 13:50:00,113.81,113.85,113.72,113.78,76100.0,89.4275,89.459,89.3568,89.404,76100.0
2015-05-18 14:00:00,113.78,114.04,113.78,113.93,110800.0,89.404,89.6083,89.404,89.5218,110800.0
2015-05-18 14:10:00,113.93,113.99,113.91,113.91,78100.0,89.5218,89.569,89.5061,89.5061,78100.0
2015-05-18 14:20:00,113.9,114.02,113.87,114.02,110500.0,89.4983,89.5925,89.4747,89.5925,110500.0
2015-05-18 14:30:00,114.01,114.37,114.01,114.37,206900.0,89.5847,89.8676,89.5847,89.8676,206900.0
2015-05-18 14:40:00,114.37,114.55,114.36,114.42,154200.0,89.8676,90.009,89.8597,89.9069,154200.0
2015-05-18 14:50:00,114.42,114.6,114.38,114.58,157400.0,89.9069,90.0483,89.8754,90.0326,157400.0
2015-05-18 15:00:00,114.58,114.58,114.32,114.34,168700.0,90.0326,90.0326,89.8283,89.844,168700.0
2015-05-18 15:10:00,114.33,114.44,114.29,114.42,156000.0,89.8361,89.9226,89.8047,89.9069,156000.0
2015-05-18 15:20:00,114.42,114.6,114.4,114.5,163900.0,89.9069,90.0483,89.8911,89.9697,163900.0
2015-05-18 15:30:00,114.49,114.56,114.35,114.55,141000.0,89.9619,90.0169,89.8518,90.009,141000.0
2015-05-18 15:40:00,114.56,114.6,114.2,114.2,313300.0,90.0169,90.0483,89.734,89.734,313300.0
2015-05-18 15:50:00,114.21,114.35,114.12,114.27,524700.0,89.7418,89.8518,89.6711,89.789,524700.0
2015-05-19 09:30:00,116.12,116.48,114.47,114.76,1093600.0,91.2426,91.5255,89.9461,90.174,1093600.0
2015-05-19 09:40:00,114.82,115.25,114.41,114.71,644100.0,90.2212,90.559,89.899,90.1347,644100.0
2015-05-19 09:50:00,114.73,115.07,114.5,114.85,353400.0,90.1504,90.4176,89.9697,90.2447,353400.0
2015-05-19 10:00:00,114.89,114.97,114.6,114.67,329400.0,90.2762,90.339,90.0483,90.1033,329400.0
2015-05-19 10:10:00,114.64,114.9,114.06,114.06,475500.0,90.0797,90.284,89.624,89.624,475500.0
2015-05-19 10:20:00,114.08,114.09,113.72,114.0,448300.0,89.6397,89.6476,89.3568,89.5768,448300.0
2015-05-19 10:30:00,114.01,114.19,113.88,113.95,269100.0,89.5847,89.7261,89.4825,89.5375,269100.0
2015-05-19 10:40:00,113.95,114.26,113.81,114.03,185200.0,89.5375,89.7811,89.4275,89.6004,185200.0
2015-05-19 10:50:00,114.04,114.1,113.56,113.69,173800.0,89.6083,89.6554,89.2311,89.3332,173800.0
2015-05-19 11:00:00,113.69,113.81,113.45,113.58,171500.0,89.3332,89.4275,89.1447,89.2468,171500.0
2015-05-19 11:10:00,113.57,113.61,113.35,113.52,143600.0,89.239,89.2704,89.0661,89.1997,143600.0
2015-05-19 11:20:00,113.54,113.6,113.27,113.43,168300.0,89.2154,89.2625,89.0032,89.1289,168300.0
2015-05-19 11:30:00,113.43,113.84,113.41,113.58,155500.0,89.1289,89.4511,89.1132,89.2468,155500.0
2015-05-19 11:40:00,113.58,113.74,113.53,113.65,101500.0,89.2468,89.3725,89.2075,89.3018,101500.0
2015-05-19 11:50:00,113.65,113.67,113.52,113.56,87300.0,89.3018,89.3175,89.1997,89.2311,87300.0
2015-05-19 12:00:00,113.56,113.63,113.52,113.59,79100.0,89.2311,89.2861,89.1997,89.2547,79100.0
2015-05-19 12:10:00,113.59,113.61,113.5,113.51,115500.0,89.2547,89.2704,89.184,89.1918,115500.0
2015-05-19 12:20:00,113.5,113.52,113.21,113.32,143700.0,89.184,89.1997,88.9561,89.0425,143700.0
2015-05-19 12:30:00,113.35,113.4,113.26,113.34,101400.0,89.0661,89.1054,88.9954,89.0582,101400.0
2015-05-19 12:40:00,113.34,113.36,113.2,113.34,168800.0,89.0582,89.0739,88.9482,89.0582,168800.0
2015-05-19 12:50:00,113.34,113.47,113.3,113.39,84700.0,89.0582,89.1604,89.0268,89.0975,84700.0
2015-05-19 13:00:00,113.38,113.52,113.25,113.48,99500.0,89.0897,89.1997,88.9875,89.1682,99500.0
2015-05-19 13:10:00,113.49,113.52,113.45,113.5,110600.0,89.1761,89.1997,89.1447,89.184,110600.0
2015-05-19 13:20:00,113.49,113.61,113.45,113.47,91300.0,89.1761,89.2704,89.1447,89.1604,91300.0
2015-05-19 13:30:00,113.46,113.52,113.38,113.52,115100.0,89.1525,89.1997,89.0897,89.1997,115100.0
2015-05-19 13:40:00,113.52,113.56,113.45,113.48,102700.0,89.1997,89.2311,89.1447,89.1682,102700.0
2015-05-19 13:50:00,113.48,113.5,113.3,113.34,90800.0,89.1682,89.184,89.0268,89.0582,90800.0
2015-05-19 14:00:00,113.33,113.44,113.26,113.27,98400.0,89.0504,89.1368,88.9954,89.0032,98400.0
2015-05-19 14:10:00,113.26,113.31,113.2,113.23,77500.0,88.9954,89.0347,88.9482,88.9718,77500.0
2015-05-19 14:20:00,113.23,113.27,112.97,112.98,198700.0,88.9718,89.0032,88.7675,88.7754,198700.0
2015-05-19 14:30:00,112.98,113.01,112.67,112.72,281900.0,88.7754,88.7989,88.5318,88.5711,281900.0
2015-05-19 14:40:00,112.73,112.95,112.7,112.93,168800.0,88.5789,88.7518,88.5553,88.7361,168800.0
2015-05-19 14:50:00,112.93,113.05,112.84,112.98,161400.0,88.7361,88.8304,88.6653,88.7754,161400.0
2015-05-19 15:00:00,112.98,112.99,112.74,112.74,125800.0,88.7754,88.7832,88.5868,88.5868,125800.0
2015-05-19 15:10:00,112.74,112.81,112.6,112.62,218200.0,88.5868,88.6418,88.4768,88.4925,218200.0
2015-05-19 15:20:00,112.62,112.76,112.6,112.65,167700.0,88.4925,88.6025,88.4768,88.5161,167700.0
2015-05-19 15:30:00,112.65,112.66,112.51,112.59,300500.0,88.5161,88.5239,88.406,88.4689,300500.0
2015-05-19 15:40:00,112.6,112.68,112.54,112.59,403900.0,88.4768,88.5396,88.4296,88.4689,403900.0
2015-05-19 15:50:00,112.6,112.61,112.34,112.37,754100.0,88.4768,88.4846,88.2725,88.296,754100.0
2015-05-20 09:30:00,112.19,112.47,111.22,112.11,510700.0,88.1546,88.3746,87.3924,88.0917,510700.0
2015-05-20 09:40:00,112.11,112.5,111.74,111.89,404700.0,88.0917,88.3982,87.801,87.9189,404700.0
2015-05-20 09:50:00,111.89,112.19,111.84,111.97,210400.0,87.9189,88.1546,87.8796,87.9817,210400.0
2015-05-20 10:00:00,111.98,112.44,111.81,112.43,251600.0,87.9896,88.351,87.856,88.3432,251600.0
2015-05-20 10:10:00,112.44,112.59,112.07,112.14,240000.0,88.351,88.4689,88.0603,88.1153,240000.0
2015-05-20 10:20:00,112.15,112.25,111.99,112.1,109800.0,88.1232,88.2017,87.9975,88.0839,109800.0
2015-05-20 10:30:00,112.1,112.48,112.04,112.39,158000.0,88.0839,88.3825,88.0367,88.3118,158000.0
2015-05-20 10:40:00,112.39,112.69,112.36,112.63,189700.0,88.3118,88.5475,88.2882,88.5003,189700.0
2015-05-20 10:50:00,112.63,112.77,112.55,112.7,162100.0,88.5003,88.6103,88.4375,88.5553,162100.0
2015-05-20 11:00:00,112.7,112.85,112.58,112.74,111000.0,88.5553,88.6732,88.4611,88.5868,111000.0
2015-05-20 11:10:00,112.74,112.89,112.61,112.76,105500.0,88.5868,88.7046,88.4846,88.6025,105500.0
2015-05-20 11:20:00,112.76,112.83,112.59,112.62,110200.0,88.6025,88.6575,88.4689,88.4925,110200.0
2015-05-20 11:30:00,112.63,112.68,112.49,112.66,217500.0,88.5003,88.5396,88.3903,88.5239,217500.0
2015-05-20 11:40:00,112.65,112.69,112.42,112.43,58700.0,88.5161,88.5475,88.3353,88.3432,58700.0
2015-05-20 11:50:00,112.42,112.51,112.26,112.45,102200.0,88.3353,88.406,88.2096,88.3589,102200.0
2015-05-20 12:00:00,112.46,112.58,112.39,112.53,95100.0,88.3668,88.4611,88.3118,88.4218,95100.0
2015-05-20 12:10:00,112.52,112.55,112.36,112.49,85700.0,88.4139,88.4375,88.2882,88.3903,85700.0
2015-05-20 12:20:00,112.47,112.67,112.45,112.56,70000.0,88.3746,88.5318,88.3589,88.4453,70000.0
2015-05-20 12:30:00,112.57,112.67,112.55,112.67,68400.0,88.4532,88.5318,88.4375,88.5318,68400.0
2015-05-20 12:40:00,112.66,112.66,112.46,112.57,115800.0,88.5239,88.5239,88.3668,88.4532,115800.0
2015-05-20 12:50:00,112.58,112.74,112.55,112.71,75000.0,88.4611,88.5868,88.4375,88.5632,75000.0
2015-05-20 13:00:00,112.72,112.81,112.59,112.63,72600.0,88.5711,88.6418,88.4689,88.5003,72600.0
2015-05-20 13:10:00,112.62,112.81,112.58,112.59,117100.0,88.4925,88.6418,88.4611,88.4689,117100.0
2015-05-20 13:20:00,112.59,112.68,112.46,112.5,55000.0,88.4689,88.5396,88.3668,88.3982,55000.0
2015-05-20 13:30:00,112.52,112.6,112.38,112.41,53400.0,88.4139,88.4768,88.3039,88.3275,53400.0
2015-05-20 13:40:00,112.42,112.46,112.29,112.43,41000.0,88.3353,88.3668,88.2332,88.3432,41000.0
2015-05-20 13:50:00,112.43,112.47,112.21,112.22,86100.0,88.3432,88.3746,88.1703,88.1782,86100.0
2015-05-20 14:00:00,112.22,112.59,112.07,112.28,196000.0,88.1782,88.4689,88.0603,88.2253,196000.0
2015-05-20 14:10:00,112.29,112.48,112.23,112.37,115900.0,88.2332,88.3825,88.186,88.296,115900.0
2015-05-20 14:20:00,112.38,112.51,112.32,112.46,147700.0,88.3039,88.406,88.2568,88.3668,147700.0
2015-05-20 14:30:00,112.46,112.62,112.45,112.47,136300.0,88.3668,88.4925,88.3589,88.3746,136300.0
2015-05-20 14:40:00,112.47,112.6,112.45,112.58,78300.0,88.3746,88.4768,88.3589,88.4611,78300.0
2015-05-20 14:50:00,112.56,112.69,112.44,112.64,87100.0,88.4453,88.5475,88.351,88.5082,87100.0
2015-05-20 15:00:00,112.64,112.68,112.51,112.58,73600.0,88.5082,88.5396,88.406,88.4611,73600.0
2015-05-20 15:10:00,112.59,112.68,112.43,112.48,117200.0,88.4689,88.5396,88.3432,88.3825,117200.0
2015-05-20 15:20:00,112.5,112.52,112.34,112.47,113100.0,88.3982,88.4139,88.2725,88.3746,113100.0
2015-05-20 15:30:00,112.47,112.47,112.33,112.35,152700.0,88.3746,88.3746,88.2646,88.2803,152700.0
2015-05-20 15:40:00,112.35,112.45,112.21,112.24,203900.0,88.2803,88.3589,88.1703,88.1939,203900.0
2015-05-20 15:50:00,112.24,112.26,112.1,112.11,458400.0,88.1939,88.2096,88.0839,88.0917,458400.0
2015-05-21 09:30:00,111.98,112.16,111.7,111.94,120100.0,87.9896,88.131,87.7696,87.9582,120100.0
2015-05-21 09:40:00,111.95,112.33,111.95,111.98,90300.0,87.966,88.2646,87.966,87.9896,90300.0
2015-05-21 09:50:00,112.0,112.16,111.9,112.08,94000.0,88.0053,88.131,87.9267,88.0682,94000.0
2015-05-21 10:00:00,112.08,112.19,111.95,112.01,114600.0,88.0682,88.1546,87.966,88.0132,114600.0
2015-05-21 10:10:00,112.02,112.13,111.95,111.97,103200.0,88.021,88.1075,87.966,87.9817,103200.0
2015-05-21 10:20:00,111.96,112.02,111.76,111.78,173600.0,87.9739,88.021,87.8167,87.8324,173600.0
2015-05-21 10:30:00,111.79,111.87,111.69,111.71,122400.0,87.8403,87.9032,87.7617,87.7774,122400.0
2015-05-21 10:40:00,111.72,111.82,111.68,111.73,224400.0,87.7853,87.8639,87.7539,87.7932,224400.0
2015-05-21 10:50:00,111.73,111.8,111.62,111.72,128300.0,87.7932,87.8482,87.7067,87.7853,128300.0
2015-05-21 11:00:00,111.73,111.85,111.64,111.78,95100.0,87.7932,87.8874,87.7224,87.8324,95100.0
2015-05-21 11:10:00,111.78,112.06,111.75,111.97,128600.0,87.8324,88.0525,87.8089,87.9817,128600.0
2015-05-21 11:20:00,111.97,112.21,111.96,112.16,71100.0,87.9817,88.1703,87.9739,88.131,71100.0
2015-05-21 11:30:00,112.16,112.18,111.89,111.9,97100.0,88.131,88.1467,87.9189,87.9267,97100.0
2015-05-21 11:40:00,111.9,111.93,111.8,111.82,72400.0,87.9267,87.9503,87.8482,87.8639,72400.0
2015-05-21 11:50:00,111.82,112.12,111.82,112.09,51100.0,87.8639,88.0996,87.8639,88.076,51100.0
2015-05-21 12:00:00,112.09,112.15,112.02,112.08,83900.0,88.076,88.1232,88.021,88.0682,83900.0
2015-05-21 12:10:00,112.09,112.14,112.03,112.13,61000.0,88.076,88.1153,88.0289,88.1075,61000.0
2015-05-21 12:20:00,112.12,112.21,112.1,112.15,52400.0,88.0996,88.1703,88.0839,88.1232,52400.0
2015-05-21 12:30:00,112.15,112.19,112.01,112.02,48700.0,88.1232,88.1546,88.0132,88.021,48700.0
2015-05-21 12:40:00,112.02,112.13,112.01,112.05,44100.0,88.021,88.1075,88.0132,88.0446,44100.0
2015-05-21 12:50:00,112.06,112.12,112.02,112.1,33400.0,88.0525,88.0996,88.021,88.0839,33400.0
2015-05-21 13:00:00,112.11,112.16,112.02,112.08,40500.0,88.0917,88.131,88.021,88.0682,40500.0
2015-05-21 13:10:00,112.09,112.1,111.91,111.97,40200.0,88.076,88.0839,87.9346,87.9817,40200.0
2015-05-21 13:20:00,111.97,112.03,111.9,112.02,25300.0,87.9817,88.0289,87.9267,88.021,25300.0
2015-05-21 13:30:00,112.01,112.14,112.0,112.1,42800.0,88.0132,88.1153,88.0053,88.0839,42800.0
2015-05-21 13:40:00,112.1,112.11,111.97,112.03,40000.0,88.0839,88.0917,87.9817,88.0289,40000.0
2015-05-21 13:50:00,112.03,112.06,111.97,112.01,46700.0,88.0289,88.0525,87.9817,88.0132,46700.0
2015-05-21 14:00:00,112.0,112.11,111.98,112.05,44300.0,88.0053,88.0917,87.9896,88.0446,44300.0
2015-05-21 14:10:00,112.05,112.14,112.05,112.13,32200.0,88.0446,88.1153,88.0446,88.1075,32200.0
2015-05-21 14:20:00,112.13,112.14,111.89,111.99,44700.0,88.1075,88.1153,87.9189,87.9975,44700.0
2015-05-21 14:30:00,111.99,112.01,111.91,111.94,44500.0,87.9975,88.0132,87.9346,87.9582,44500.0
2015-05-21 14:40:00,111.92,112.06,111.91,112.01,61400.0,87.9424,88.0525,87.9346,88.0132,61400.0
2015-05-21 14:50:00,112.0,112.09,112.0,112.06,44700.0,88.0053,88.076,88.0053,88.0525,44700.0
2015-05-21 15:00:00,112.07,112.1,111.97,111.97,52000.0,88.0603,88.0839,87.9817,87.9817,52000.0
2015-05-21 15:10:00,111.97,111.99,111.84,111.91,63100.0,87.9817,87.9975,87.8796,87.9346,63100.0
2015-05-21 15:20:00,111.92,112.08,111.9,112.06,82200.0,87.9424,88.0682,87.9267,88.0525,82200.0
2015-05-21 15:30:00,112.06,112.27,112.01,112.22,129600.0,88.0525,88.2175,88.0132,88.1782,129600.0
2015-05-21 15:40:00,112.21,112.29,112.15,112.18,106700.0,88.1703,88.2332,88.1232,88.1467,106700.0
2015-05-21 15:50:00,112.18,112.18,111.94,112.03,299600.0,88.1467,88.1467,87.9582,88.0289,299600.0
2015-05-22 09:30:00,111.87,112.38,111.61,112.12,119200.0,87.9032,88.3039,87.6989,88.0996,119200.0
2015-05-22 09:40:00,112.11,112.2,111.95,112.11,96400.0,88.0917,88.1625,87.966,88.0917,96400.0
2015-05-22 09:50:00,112.1,112.11,111.74,111.74,63300.0,88.0839,88.0917,87.801,87.801,63300.0
2015-05-22 10:00:00,111.77,111.96,111.76,111.87,93000.0,87.8246,87.9739,87.8167,87.9032,93000.0
2015-05-22 10:10:00,111.87,111.95,111.81,111.85,81600.0,87.9032,87.966,87.856,87.8874,81600.0
2015-05-22 10:20:00,111.86,112.07,111.81,111.98,51700.0,87.8953,88.0603,87.856,87.9896,51700.0
2015-05-22 10:30:00,111.98,112.1,111.93,112.04,45400.0,87.9896,88.0839,87.9503,88.0367,45400.0
2015-05-22 10:40:00,112.03,112.18,111.98,112.07,88100.0,88.0289,88.1467,87.9896,88.0603,88100.0
2015-05-22 10:50:00,112.05,112.15,112.04,112.1,70000.0,88.0446,88.1232,88.0367,88.0839,70000.0
2015-05-22 11:00:00,112.09,112.1,111.86,111.87,86600.0,88.076,88.0839,87.8953,87.9032,86600.0
2015-05-22 11:10:00,111.86,111.86,111.61,111.77,107800.0,87.8953,87.8953,87.6989,87.8246,107800.0
2015-05-22 11:20:00,111.77,111.79,111.62,111.64,46200.0,87.8246,87.8403,87.7067,87.7224,46200.0
2015-05-22 11:30:00,111.67,111.67,111.5,111.53,64200.0,87.746,87.746,87.6124,87.636,64200.0
2015-05-22 11:40:00,111.53,111.69,111.46,111.66,56300.0,87.636,87.7617,87.581,87.7381,56300.0
2015-05-22 11:50:00,111.67,111.83,111.66,111.81,68500.0,87.746,87.8717,87.7381,87.856,68500.0
2015-05-22 12:00:00,111.8,111.91,111.74,111.9,89900.0,87.8482,87.9346,87.801,87.9267,89900.0
2015-05-22 12:10:00,111.9,111.91,111.81,111.9,37900.0,87.9267,87.9346,87.856,87.9267,37900.0
2015-05-22 12:20:00,111.89,111.91,111.8,111.9,38000.0,87.9189,87.9346,87.8482,87.9267,38000.0
2015-05-22 12:30:00,111.89,111.95,111.8,111.85,49800.0,87.9189,87.966,87.8482,87.8874,49800.0
2015-05-22 12:40:00,111.85,111.9,111.79,111.84,41500.0,87.8874,87.9267,87.8403,87.8796,41500.0
2015-05-22 12:50:00,111.82,111.9,111.79,111.84,35600.0,87.8639,87.9267,87.8403,87.8796,35600.0
2015-05-22 13:00:00,111.83,112.08,111.77,112.0,85900.0,87.8717,88.0682,87.8246,88.0053,85900.0
2015-05-22 13:10:00,112.01,112.05,111.93,111.98,32300.0,88.0132,88.0446,87.9503,87.9896,32300.0
2015-05-22 13:20:00,112.01,112.08,111.96,112.01,37600.0,88.0132,88.0682,87.9739,88.0132,37600.0
2015-05-22 13:30:00,112.02,112.08,112.0,112.06,41200.0,88.021,88.0682,88.0053,88.0525,41200.0
2015-05-22 13:40:00,112.08,112.08,111.93,111.99,32100.0,88.0682,88.0682,87.9503,87.9975,32100.0
2015-05-22 13:50:00,112.0,112.07,111.92,111.99,45900.0,88.0053,88.0603,87.9424,87.9975,45900.0
2015-05-22 14:00:00,111.98,112.02,111.91,111.99,44700.0,87.9896,88.021,87.9346,87.9975,44700.0
2015-05-22 14:10:00,111.99,112.12,111.99,112.08,44500.0,87.9975,88.0996,87.9975,88.0682,44500.0
2015-05-22 14:20:00,112.08,112.25,112.05,112.24,88000.0,88.0682,88.2017,88.0446,88.1939,88000.0
2015-05-22 14:30:00,112.24,112.28,112.12,112.14,77600.0,88.1939,88.2253,88.0996,88.1153,77600.0
2015-05-22 14:40:00,112.14,112.24,112.14,112.23,38000.0,88.1153,88.1939,88.1153,88.186,38000.0
2015-05-22 14:50:00,112.23,112.39,112.22,112.39,65200.0,88.186,88.3118,88.1782,88.3118,65200.0
2015-05-22 15:00:00,112.4,112.4,112.33,112.37,70500.0,88.3196,88.3196,88.2646,88.296,70500.0
2015-05-22 15:10:00,112.36,112.47,112.33,112.45,74400.0,88.2882,88.3746,88.2646,88.3589,74400.0
2015-05-22 15:20:00,112.46,112.47,112.4,112.41,62900.0,88.3668,88.3746,88.3196,88.3275,62900.0
2015-05-22 15:30:00,112.42,112.48,112.4,112.46,108200.0,88.3353,88.3825,88.3196,88.3668,108200.0
2015-05-22 15:40:00,112.47,112.53,112.27,112.34,171500.0,88.3746,88.4218,88.2175,88.2725,171500.0
2015-05-22 15:50:00,112.32,112.32,112.17,112.19,247500.0,88.2568,88.2568,88.1389,88.1546,247500.0
2015-05-26 09:30:00,112.0,112.18,111.68,111.87,165600.0,88.0053,88.1467,87.7539,87.9032,165600.0
2015-05-26 09:40:00,111.84,111.93,111.39,111.42,132400.0,87.8796,87.9503,87.526,87.5496,132400.0
2015-05-26 09:50:00,111.4,111.55,111.3,111.32,130900.0,87.5339,87.6517,87.4553,87.471,130900.0
2015-05-26 10:00:00,111.3,111.61,111.26,111.54,115100.0,87.4553,87.6989,87.4238,87.6439,115100.0
2015-05-26 10:10:00,111.53,111.55,111.27,111.38,92800.0,87.636,87.6517,87.4317,87.5181,92800.0
2015-05-26 10:20:00,111.36,111.66,111.33,111.57,78700.0,87.5024,87.7381,87.4788,87.6674,78700.0
2015-05-26 10:30:00,111.57,111.62,111.43,111.45,109800.0,87.6674,87.7067,87.5574,87.5731,109800.0
2015-05-26 10:40:00,111.44,111.63,111.44,111.54,50900.0,87.5653,87.7146,87.5653,87.6439,50900.0
2015-05-26 10:50:00,111.54,111.55,111.35,111.43,83900.0,87.6439,87.6517,87.4946,87.5574,83900.0
2015-05-26 11:00:00,111.44,111.47,111.2,111.26,93000.0,87.5653,87.5889,87.3767,87.4238,93000.0
2015-05-26 11:10:00,111.25,111.27,111.16,111.2,87300.0,87.416,87.4317,87.3453,87.3767,87300.0
2015-05-26 11:20:00,111.19,111.36,111.16,111.29,56400.0,87.3688,87.5024,87.3453,87.4474,56400.0
2015-05-26 11:30:00,111.28,111.4,111.23,111.25,66200.0,87.4396,87.5339,87.4003,87.416,66200.0
2015-05-26 11:40:00,111.25,111.25,111.11,111.15,52600.0,87.416,87.416,87.306,87.3374,52600.0
2015-05-26 11:50:00,111.15,111.15,111.03,111.06,53500.0,87.3374,87.3374,87.2431,87.2667,53500.0
2015-05-26 12:00:00,111.07,111.09,111.0,111.0,57900.0,87.2746,87.2903,87.2195,87.2195,57900.0
2015-05-26 12:10:00,111.01,111.12,111.0,111.11,70000.0,87.2274,87.3138,87.2195,87.306,70000.0
2015-05-26 12:20:00,111.11,111.24,111.1,111.24,39000.0,87.306,87.4081,87.2981,87.4081,39000.0
2015-05-26 12:30:00,111.24,111.28,111.06,111.1,45700.0,87.4081,87.4396,87.2667,87.2981,45700.0
2015-05-26 12:40:00,111.11,111.14,111.02,111.14,37000.0,87.306,87.3296,87.2353,87.3296,37000.0
2015-05-26 12:50:00,111.14,111.16,110.9,110.94,63400.0,87.3296,87.3453,87.141,87.1724,63400.0
2015-05-26 13:00:00,110.95,111.02,110.87,110.89,54800.0,87.1803,87.2353,87.1174,87.1331,54800.0
2015-05-26 13:10:00,110.9,110.97,110.89,110.96,50200.0,87.141,87.196,87.1331,87.1881,50200.0
2015-05-26 13:20:00,110.97,111.17,110.96,111.12,56600.0,87.196,87.3531,87.1881,87.3138,56600.0
2015-05-26 13:30:00,111.13,111.14,110.95,110.96,114600.0,87.3217,87.3296,87.1803,87.1881,114600.0
2015-05-26 13:40:00,110.96,111.03,110.86,111.02,47400.0,87.1881,87.2431,87.1095,87.2353,47400.0
2015-05-26 13:50:00,111.01,111.08,110.89,110.93,63200.0,87.2274,87.2824,87.1331,87.1645,63200.0
2015-05-26 14:00:00,110.92,111.01,110.81,110.82,63000.0,87.1567,87.2274,87.0703,87.0781,63000.0
2015-05-26 14:10:00,110.83,111.08,110.81,111.04,54900.0,87.086,87.2824,87.0703,87.251,54900.0
2015-05-26 14:20:00,111.04,111.05,110.82,110.84,40900.0,87.251,87.2588,87.0781,87.0938,40900.0
2015-05-26 14:30:00,110.84,110.98,110.81,110.98,57700.0,87.0938,87.2038,87.0703,87.2038,57700.0
2015-05-26 14:40:00,110.98,110.99,110.8,110.8,66100.0,87.2038,87.2117,87.0624,87.0624,66100.0
2015-05-26 14:50:00,110.8,110.84,110.75,110.78,128100.0,87.0624,87.0938,87.0231,87.0467,128100.0
2015-05-26 15:00:00,110.78,110.97,110.69,110.92,140000.0,87.0467,87.196,86.976,87.1567,140000.0
2015-05-26 15:10:00,110.92,111.09,110.83,110.99,93500.0,87.1567,87.2903,87.086,87.2117,93500.0
2015-05-26 15:20:00,110.99,111.04,110.9,111.03,76100.0,87.2117,87.251,87.141,87.2431,76100.0
2015-05-26 15:30:00,111.04,111.14,110.97,111.03,107800.0,87.251,87.3296,87.196,87.2431,107800.0
2015-05-26 15:40:00,111.03,111.13,110.98,111.08,178300.0,87.2431,87.3217,87.2038,87.2824,178300.0
2015-05-26 15:50:00,111.06,111.08,110.9,110.93,255300.0,87.2667,87.2824,87.141,87.1645,255300.0
2015-05-27 09:30:00,111.04,111.22,110.81,110.88,315100.0,87.251,87.3924,87.0703,87.1253,315100.0
2015-05-27 09:40:00,110.89,111.38,110.89,111.35,133400.0,87.1331,87.5181,87.1331,87.4946,133400.0
2015-05-27 09:50:00,111.33,111.91,111.33,111.89,135300.0,87.4788,87.9346,87.4788,87.9189,135300.0
2015-05-27 10:00:00,111.9,111.97,111.74,111.91,107500.0,87.9267,87.9817,87.801,87.9346,107500.0
2015-05-27 10:10:00,111.92,112.0,111.79,111.85,80400.0,87.9424,88.0053,87.8403,87.8874,80400.0
2015-05-27 10:20:00,111.83,112.18,111.81,111.96,146600.0,87.8717,88.1467,87.856,87.9739,146600.0
2015-05-27 10:30:00,111.95,112.18,111.94,112.1,65800.0,87.966,88.1467,87.9582,88.0839,65800.0
2015-05-27 10:40:00,112.1,112.12,111.98,112.04,94400.0,88.0839,88.0996,87.9896,88.0367,94400.0
2015-05-27 10:50:00,112.05,112.24,112.03,112.24,93000.0,88.0446,88.1939,88.0289,88.1939,93000.0
2015-05-27 11:00:00,112.24,112.37,112.16,112.33,95400.0,88.1939,88.296,88.131,88.2646,95400.0
2015-05-27 11:10:00,112.29,112.45,112.23,112.41,65000.0,88.2332,88.3589,88.186,88.3275,65000.0
2015-05-27 11:20:00,112.4,112.41,112.09,112.26,68000.0,88.3196,88.3275,88.076,88.2096,68000.0
2015-05-27 11:30:00,112.28,112.34,112.2,112.34,40500.0,88.2253,88.2725,88.1625,88.2725,40500.0
2015-05-27 11:40:00,112.33,112.48,112.31,112.34,62600.0,88.2646,88.3825,88.2489,88.2725,62600.0
2015-05-27 11:50:00,112.35,112.35,112.21,112.21,46400.0,88.2803,88.2803,88.1703,88.1703,46400.0
2015-05-27 12:00:00,112.21,112.31,112.1,112.29,45600.0,88.1703,88.2489,88.0839,88.2332,45600.0
2015-05-27 12:10:00,112.28,112.31,112.17,112.31,28200.0,88.2253,88.2489,88.1389,88.2489,28200.0
2015-05-27 12:20:00,112.31,112.38,112.23,112.27,32300.0,88.2489,88.3039,88.186,88.2175,32300.0
2015-05-27 12:30:00,112.28,112.29,112.18,112.19,39900.0,88.2253,88.2332,88.1467,88.1546,39900.0
2015-05-27 12:40:00,112.19,112.27,112.16,112.26,40500.0,88.1546,88.2175,88.131,88.2096,40500.0
2015-05-27 12:50:00,112.25,112.25,112.15,112.24,35800.0,88.2017,88.2017,88.1232,88.1939,35800.0
2015-05-27 13:00:00,112.24,112.45,112.24,112.44,41500.0,88.1939,88.3589,88.1939,88.351,41500.0
2015-05-27 13:10:00,112.45,112.49,112.4,112.44,45000.0,88.3589,88.3903,88.3196,88.351,45000.0
2015-05-27 13:20:00,112.46,112.53,112.44,112.45,40700.0,88.3668,88.4218,88.351,88.3589,40700.0
2015-05-27 13:30:00,112.45,112.46,112.37,112.44,41000.0,88.3589,88.3668,88.296,88.351,41000.0
2015-05-27 13:40:00,112.45,112.49,112.39,112.39,26300.0,88.3589,88.3903,88.3118,88.3118,26300.0
2015-05-27 13:50:00,112.4,112.47,112.34,112.45,43700.0,88.3196,88.3746,88.2725,88.3589,43700.0
2015-05-27 14:00:00,112.44,112.52,112.39,112.39,62300.0,88.351,88.4139,88.3118,88.3118,62300.0
2015-05-27 14:10:00,112.4,112.42,112.29,112.29,48000.0,88.3196,88.3353,88.2332,88.2332,48000.0
2015-05-27 14:20:00,112.29,112.37,112.24,112.37,55500.0,88.2332,88.296,88.1939,88.296,55500.0
2015-05-27 14:30:00,112.37,112.44,112.32,112.43,57600.0,88.296,88.351,88.2568,88.3432,57600.0
2015-05-27 14:40:00,112.43,112.43,112.37,112.37,42600.0,88.3432,88.3432,88.296,88.296,42600.0
2015-05-27 14:50:00,112.36,112.37,112.2,112.25,51000.0,88.2882,88.296,88.1625,88.2017,51000.0
2015-05-27 15:00:00,112.25,112.38,112.23,112.37,44700.0,88.2017,88.3039,88.186,88.296,44700.0
2015-05-27 15:10:00,112.38,112.43,112.32,112.42,41800.0,88.3039,88.3432,88.2568,88.3353,41800.0
2015-05-27 15:20:00,112.42,112.43,112.21,112.26,76400.0,88.3353,88.3432,88.1703,88.2096,76400.0
2015-05-27 15:30:00,112.25,112.32,112.22,112.27,99300.0,88.2017,88.2568,88.1782,88.2175,99300.0
2015-05-27 15:40:00,112.28,112.31,112.18,112.2,160700.0,88.2253,88.2489,88.1467,88.1625,160700.0
2015-05-27 15:50:00,112.2,112.26,112.09,112.13,233200.0,88.1625,88.2096,88.076,88.1075,233200.0
2015-05-28 09:30:00,111.91,112.38,111.86,112.31,103400.0,87.9346,88.3039,87.8953,88.2489,103400.0
2015-05-28 09:40:00,112.32,112.56,112.07,112.49,58000.0,88.2568,88.4453,88.0603,88.3903,58000.0
2015-05-28 09:50:00,112.52,112.55,111.93,112.1,58400.0,88.4139,88.4375,87.9503,88.0839,58400.0
2015-05-28 10:00:00,112.08,112.27,112.05,112.26,71700.0,88.0682,88.2175,88.0446,88.2096,71700.0
2015-05-28 10:10:00,112.29,112.38,112.15,112.27,150200.0,88.2332,88.3039,88.1232,88.2175,150200.0
2015-05-28 10:20:00,112.27,112.3,112.2,112.23,36900.0,88.2175,88.241,88.1625,88.186,36900.0
2015-05-28 10:30:00,112.23,112.23,112.0,112.05,85300.0,88.186,88.186,88.0053,88.0446,85300.0
2015-05-28 10:40:00,112.07,112.33,112.01,112.32,79400.0,88.0603,88.2646,88.0132,88.2568,79400.0
2015-05-28 10:50:00,112.32,112.5,112.26,112.45,67600.0,88.2568,88.3982,88.2096,88.3589,67600.0
2015-05-28 11:00:00,112.45,112.58,112.3,112.37,118300.0,88.3589,88.4611,88.241,88.296,118300.0
2015-05-28 11:10:00,112.35,112.7,112.32,112.62,60700.0,88.2803,88.5553,88.2568,88.4925,60700.0
2015-05-28 11:20:00,112.64,112.69,112.49,112.52,59000.0,88.5082,88.5475,88.3903,88.4139,59000.0
2015-05-28 11:30:00,112.52,112.6,112.46,112.55,30500.0,88.4139,88.4768,88.3668,88.4375,30500.0
2015-05-28 11:40:00,112.54,112.57,112.27,112.28,56300.0,88.4296,88.4532,88.2175,88.2253,56300.0
2015-05-28 11:50:00,112.27,112.3,112.18,112.29,39800.0,88.2175,88.241,88.1467,88.2332,39800.0
2015-05-28 12:00:00,112.28,112.31,112.21,112.31,88800.0,88.2253,88.2489,88.1703,88.2489,88800.0
2015-05-28 12:10:00,112.3,112.36,112.23,112.34,55300.0,88.241,88.2882,88.186,88.2725,55300.0
2015-05-28 12:20:00,112.31,112.4,112.27,112.3,30600.0,88.2489,88.3196,88.2175,88.241,30600.0
2015-05-28 12:30:00,112.3,112.31,112.05,112.08,40600.0,88.241,88.2489,88.0446,88.0682,40600.0
2015-05-28 12:40:00,112.07,112.27,112.06,112.25,21700.0,88.0603,88.2175,88.0525,88.2017,21700.0
2015-05-28 12:50:00,112.22,112.22,112.05,112.06,21100.0,88.1782,88.1782,88.0446,88.0525,21100.0
2015-05-28 13:00:00,112.05,112.25,112.02,112.14,55200.0,88.0446,88.2017,88.021,88.1153,55200.0
2015-05-28 13:10:00,112.13,112.16,112.01,112.08,29200.0,88.1075,88.131,88.0132,88.0682,29200.0
2015-05-28 13:20:00,112.06,112.19,112.05,112.19,22300.0,88.0525,88.1546,88.0446,88.1546,22300.0
2015-05-28 13:30:00,112.19,112.26,112.11,112.23,39200.0,88.1546,88.2096,88.0917,88.186,39200.0
2015-05-28 13:40:00,112.25,112.3,112.19,112.23,45700.0,88.2017,88.241,88.1546,88.186,45700.0
2015-05-28 13:50:00,112.23,112.34,112.22,112.23,26200.0,88.186,88.2725,88.1782,88.186,26200.0
2015-05-28 14:00:00,112.24,112.28,112.18,112.25,31700.0,88.1939,88.2253,88.1467,88.2017,31700.0
2015-05-28 14:10:00,112.25,112.37,112.24,112.33,35800.0,88.2017,88.296,88.1939,88.2646,35800.0
2015-05-28 14:20:00,112.34,112.46,112.33,112.44,42300.0,88.2725,88.3668,88.2646,88.351,42300.0
2015-05-28 14:30:00,112.44,112.49,112.37,112.41,35100.0,88.351,88.3903,88.296,88.3275,35100.0
2015-05-28 14:40:00,112.42,112.44,112.34,112.36,33700.0,88.3353,88.351,88.2725,88.2882,33700.0
2015-05-28 14:50:00,112.37,112.4,112.32,112.38,41400.0,88.296,88.3196,88.2568,88.3039,41400.0
2015-05-28 15:00:00,112.37,112.39,112.26,112.27,33300.0,88.296,88.3118,88.2096,88.2175,33300.0
2015-05-28 15:10:00,112.27,112.33,112.19,112.25,53600.0,88.2175,88.2646,88.1546,88.2017,53600.0
2015-05-28 15:20:00,112.24,112.25,112.06,112.07,77600.0,88.1939,88.2017,88.0525,88.0603,77600.0
2015-05-28 15:30:00,112.07,112.13,112.03,112.1,58100.0,88.0603,88.1075,88.0289,88.0839,58100.0
2015-05-28 15:40:00,112.09,112.21,112.08,112.16,55100.0,88.076,88.1703,88.0682,88.131,55100.0
2015-05-28 15:50:00,112.16,112.28,112.14,112.19,138700.0,88.131,88.2253,88.1153,88.1546,138700.0
2015-05-29 09:30:00,111.84,112.14,111.68,112.14,134800.0,87.8796,88.1153,87.7539,88.1153,134800.0
2015-05-29 09:40:00,112.13,112.34,112.05,112.21,141400.0,88.1075,88.2725,88.0446,88.1703,141400.0
2015-05-29 09:50:00,112.21,112.39,112.13,112.35,103100.0,88.1703,88.3118,88.1075,88.2803,103100.0
2015-05-29 10:00:00,112.36,112.39,112.16,112.22,132900.0,88.2882,88.3118,88.131,88.1782,132900.0
2015-05-29 10:10:00,112.21,112.33,112.1,112.29,99600.0,88.1703,88.2646,88.0839,88.2332,99600.0
2015-05-29 10:20:00,112.3,112.5,112.27,112.34,85700.0,88.241,88.3982,88.2175,88.2725,85700.0
2015-05-29 10:30:00,112.36,112.55,112.27,112.55,133300.0,88.2882,88.4375,88.2175,88.4375,133300.0
2015-05-29 10:40:00,112.54,112.59,112.2,112.21,131700.0,88.4296,88.4689,88.1625,88.1703,131700.0
2015-05-29 10:50:00,112.19,112.19,111.94,112.08,104400.0,88.1546,88.1546,87.9582,88.0682,104400.0
2015-05-29 11:00:00,112.08,112.09,111.86,111.93,63500.0,88.0682,88.076,87.8953,87.9503,63500.0
2015-05-29 11:10:00,111.95,112.03,111.85,111.99,78900.0,87.966,88.0289,87.8874,87.9975,78900.0
2015-05-29 11:20:00,111.99,111.99,111.5,111.5,106800.0,87.9975,87.9975,87.6124,87.6124,106800.0
2015-05-29 11:30:00,111.5,111.58,111.38,111.56,125800.0,87.6124,87.6753,87.5181,87.6596,125800.0
2015-05-29 11:40:00,111.59,111.93,111.59,111.84,69800.0,87.6831,87.9503,87.6831,87.8796,69800.0
2015-05-29 11:50:00,111.84,111.91,111.76,111.8,53800.0,87.8796,87.9346,87.8167,87.8482,53800.0
2015-05-29 12:00:00,111.81,112.04,111.8,112.02,53800.0,87.856,88.0367,87.8482,88.021,53800.0
2015-05-29 12:10:00,112.0,112.01,111.81,111.84,57700.0,88.0053,88.0132,87.856,87.8796,57700.0
2015-05-29 12:20:00,111.83,112.0,111.8,112.0,26200.0,87.8717,88.0053,87.8482,88.0053,26200.0
2015-05-29 12:30:00,112.0,112.19,111.99,112.19,45500.0,88.0053,88.1546,87.9975,88.1546,45500.0
2015-05-29 12:40:00,112.2,112.25,112.05,112.07,47500.0,88.1625,88.2017,88.0446,88.0603,47500.0
2015-05-29 12:50:00,112.04,112.13,112.02,112.09,31500.0,88.0367,88.1075,88.021,88.076,31500.0
2015-05-29 13:00:00,112.1,112.15,112.01,112.06,45600.0,88.0839,88.1232,88.0132,88.0525,45600.0
2015-05-29 13:10:00,112.06,112.09,111.92,111.95,53400.0,88.0525,88.076,87.9424,87.966,53400.0
2015-05-29 13:20:00,111.95,112.11,111.94,112.04,30900.0,87.966,88.0917,87.9582,88.0367,30900.0
2015-05-29 13:30:00,112.06,112.1,111.94,111.96,35100.0,88.0525,88.0839,87.9582,87.9739,35100.0
2015-05-29 13:40:00,111.97,112.08,111.96,112.07,46300.0,87.9817,88.0682,87.9739,88.0603,46300.0
2015-05-29 13:50:00,112.07,112.08,111.98,111.98,57400.0,88.0603,88.0682,87.9896,87.9896,57400.0
2015-05-29 14:00:00,111.99,111.99,111.82,111.83,33800.0,87.9975,87.9975,87.8639,87.8717,33800.0
2015-05-29 14:10:00,111.82,111.88,111.75,111.85,74300.0,87.8639,87.911,87.8089,87.8874,74300.0
2015-05-29 14:20:00,111.86,111.86,111.65,111.69,56300.0,87.8953,87.8953,87.7303,87.7617,56300.0
2015-05-29 14:30:00,111.7,111.73,111.63,111.69,76300.0,87.7696,87.7932,87.7146,87.7617,76300.0
2015-05-29 14:40:00,111.69,111.69,111.46,111.46,91900.0,87.7617,87.7617,87.581,87.581,91900.0
2015-05-29 14:50:00,111.48,111.63,111.43,111.6,76300.0,87.5967,87.7146,87.5574,87.691,76300.0
2015-05-29 15:00:00,111.6,111.63,111.45,111.6,177000.0,87.691,87.7146,87.5731,87.691,177000.0
2015-05-29 15:10:00,111.6,111.74,111.58,111.59,105100.0,87.691,87.801,87.6753,87.6831,105100.0
2015-05-29 15:20:00,111.6,111.7,111.5,111.68,136100.0,87.691,87.7696,87.6124,87.7539,136100.0
2015-05-29 15:30:00,111.69,111.71,111.56,111.7,151100.0,87.7617,87.7774,87.6596,87.7696,151100.0
2015-05-29 15:40:00,111.69,111.76,111.57,111.57,229000.0,87.7617,87.8167,87.6674,87.6674,229000.0
2015-05-29 15:50:00,111.57,111.59,111.38,111.38,416600.0,87.6674,87.6831,87.5181,87.5181,416600.0
2015-06-01 09:30:00,111.97,112.34,111.62,111.75,244557.0,87.9817,88.2725,87.7067,87.8089,244557.0
2015-06-01 09:40:00,111.76,111.84,111.45,111.49,173218.0,87.8167,87.8796,87.5731,87.6046,173218.0
2015-06-01 09:50:00,111.45,111.65,111.25,111.48,123400.0,87.5731,87.7303,87.416,87.5967,123400.0
2015-06-01 10:00:00,111.5,111.89,111.44,111.84,172115.0,87.6124,87.9189,87.5653,87.8796,172115.0
2015-06-01 10:10:00,111.84,111.86,111.4,111.48,152115.0,87.8796,87.8953,87.5339,87.5967,152115.0
2015-06-01 10:20:00,111.47,111.78,111.45,111.74,99336.0,87.5889,87.8324,87.5731,87.801,99336.0
2015-06-01 10:30:00,111.74,111.95,111.55,111.88,96507.0,87.801,87.966,87.6517,87.911,96507.0
2015-06-01 10:40:00,111.88,111.93,111.7,111.91,131327.0,87.911,87.9503,87.7696,87.9346,131327.0
2015-06-01 10:50:00,111.9,112.09,111.81,112.05,118563.0,87.9267,88.076,87.856,88.0446,118563.0
2015-06-01 11:00:00,112.05,112.15,111.97,111.99,108511.0,88.0446,88.1232,87.9817,87.9975,108511.0
2015-06-01 11:10:00,111.99,112.06,111.83,111.88,67345.0,87.9975,88.0525,87.8717,87.911,67345.0
2015-06-01 11:20:00,111.87,111.97,111.61,111.65,70957.0,87.9032,87.9817,87.6989,87.7303,70957.0
2015-06-01 11:30:00,111.65,111.72,111.5,111.5,86162.0,87.7303,87.7853,87.6124,87.6124,86162.0
2015-06-01 11:40:00,111.48,111.54,111.34,111.39,72832.0,87.5967,87.6439,87.4867,87.526,72832.0
2015-06-01 11:50:00,111.39,111.39,111.25,111.33,66443.0,87.526,87.526,87.416,87.4788,66443.0
2015-06-01 12:00:00,111.33,111.56,111.33,111.51,94568.0,87.4788,87.6596,87.4788,87.6203,94568.0
2015-06-01 12:10:00,111.5,111.8,111.41,111.78,172169.0,87.6124,87.8482,87.5417,87.8324,172169.0
2015-06-01 12:20:00,111.8,111.95,111.74,111.92,71733.0,87.8482,87.966,87.801,87.9424,71733.0
2015-06-01 12:30:00,111.98,111.98,111.78,111.82,45227.0,87.9896,87.9896,87.8324,87.8639,45227.0
2015-06-01 12:40:00,111.81,111.89,111.78,111.87,51477.0,87.856,87.9189,87.8324,87.9032,51477.0
2015-06-01 12:50:00,111.88,111.93,111.77,111.89,85009.0,87.911,87.9503,87.8246,87.9189,85009.0
2015-06-01 13:00:00,111.91,111.96,111.81,111.85,55032.0,87.9346,87.9739,87.856,87.8874,55032.0
2015-06-01 13:10:00,111.86,111.91,111.7,111.76,69358.0,87.8953,87.9346,87.7696,87.8167,69358.0
2015-06-01 13:20:00,111.76,111.86,111.75,111.86,45032.0,87.8167,87.8953,87.8089,87.8953,45032.0
2015-06-01 13:30:00,111.86,111.92,111.74,111.81,57308.0,87.8953,87.9424,87.801,87.856,57308.0
2015-06-01 13:40:00,111.82,112.0,111.8,111.94,75118.0,87.8639,88.0053,87.8482,87.9582,75118.0
2015-06-01 13:50:00,111.95,111.97,111.87,111.92,54686.0,87.966,87.9817,87.9032,87.9424,54686.0
2015-06-01 14:00:00,111.92,111.99,111.87,111.88,57957.0,87.9424,87.9975,87.9032,87.911,57957.0
2015-06-01 14:10:00,111.87,111.94,111.82,111.87,36988.0,87.9032,87.9582,87.8639,87.9032,36988.0
2015-06-01 14:20:00,111.88,112.01,111.87,111.92,64682.0,87.911,88.0132,87.9032,87.9424,64682.0
2015-06-01 14:30:00,111.92,111.98,111.8,111.82,71135.0,87.9424,87.9896,87.8482,87.8639,71135.0
2015-06-01 14:40:00,111.82,112.02,111.8,112.01,93274.0,87.8639,88.021,87.8482,88.0132,93274.0
2015-06-01 14:50:00,112.01,112.04,111.91,112.03,70702.0,88.0132,88.0367,87.9346,88.0289,70702.0
2015-06-01 15:00:00,112.03,112.13,112.0,112.01,164818.0,88.0289,88.1075,88.0053,88.0132,164818.0
2015-06-01 15:10:00,112.01,112.02,111.95,111.95,105163.0,88.0132,88.021,87.966,87.966,105163.0
2015-06-01 15:20:00,111.96,111.97,111.85,111.9,99786.0,87.9739,87.9817,87.8874,87.9267,99786.0
2015-06-01 15:30:00,111.9,111.95,111.85,111.93,290519.0,87.9267,87.966,87.8874,87.9503,290519.0
2015-06-01 15:40:00,111.92,111.92,111.76,111.89,300241.0,87.9424,87.9424,87.8167,87.9189,300241.0
2015-06-01 15:50:00,111.88,111.88,111.59,111.66,238969.0,87.911,87.911,87.6831,87.7381,238969.0
2015-06-02 09:30:00,110.75,111.39,110.64,111.05,270657.0,87.4832,87.9888,87.3963,87.7202,270657.0
2015-06-02 09:40:00,111.03,111.38,110.91,111.15,164056.0,87.7044,87.9809,87.6096,87.7992,164056.0
2015-06-02 09:50:00,111.08,111.48,111.05,111.41,161130.0,87.7439,88.0599,87.7202,88.0046,161130.0
2015-06-02 10:00:00,111.36,111.75,111.31,111.67,106869.0,87.9651,88.2731,87.9256,88.2099,106869.0
2015-06-02 10:10:00,111.68,111.91,111.58,111.65,76330.0,88.2178,88.3995,88.1388,88.1941,76330.0
2015-06-02 10:20:00,111.64,111.72,111.54,111.65,99536.0,88.1862,88.2494,88.1072,88.1941,99536.0
2015-06-02 10:30:00,111.66,111.89,111.5,111.88,98326.0,88.202,88.3837,88.0757,88.3758,98326.0
2015-06-02 10:40:00,111.89,111.95,111.8,111.91,62608.0,88.3837,88.4311,88.3126,88.3995,62608.0
2015-06-02 10:50:00,111.91,111.92,111.59,111.6,98022.0,88.3995,88.4074,88.1467,88.1546,98022.0
2015-06-02 11:00:00,111.57,111.83,111.5,111.81,99732.0,88.1309,88.3363,88.0757,88.3205,99732.0
2015-06-02 11:10:00,111.82,111.92,111.66,111.68,69943.0,88.3284,88.4074,88.202,88.2178,69943.0
2015-06-02 11:20:00,111.68,111.74,111.55,111.55,45479.0,88.2178,88.2652,88.1151,88.1151,45479.0
2015-06-02 11:30:00,111.56,111.63,111.43,111.5,70427.0,88.123,88.1783,88.0204,88.0757,70427.0
2015-06-02 11:40:00,111.53,111.55,111.41,111.45,50519.0,88.0994,88.1151,88.0046,88.0362,50519.0
2015-06-02 11:50:00,111.44,111.58,111.4,111.53,74158.0,88.0283,88.1388,87.9967,88.0994,74158.0
2015-06-02 12:00:00,111.53,111.99,111.53,111.98,126379.0,88.0994,88.4627,88.0994,88.4548,126379.0
2015-06-02 12:10:00,111.98,112.08,111.94,112.03,68215.0,88.4548,88.5338,88.4232,88.4943,68215.0
2015-06-02 12:20:00,112.04,112.17,111.94,111.95,52050.0,88.5022,88.6049,88.4232,88.4311,52050.0
2015-06-02 12:30:00,111.98,112.0,111.88,111.96,67075.0,88.4548,88.4706,88.3758,88.439,67075.0
2015-06-02 12:40:00,111.96,112.08,111.9,112.08,68629.0,88.439,88.5338,88.3916,88.5338,68629.0
2015-06-02 12:50:00,112.08,112.12,112.0,112.07,63049.0,88.5338,88.5654,88.4706,88.5259,63049.0
2015-06-02 13:00:00,112.04,112.13,111.95,111.99,59974.0,88.5022,88.5733,88.4311,88.4627,59974.0
2015-06-02 13:10:00,111.98,112.0,111.87,111.98,67409.0,88.4548,88.4706,88.3679,88.4548,67409.0
2015-06-02 13:20:00,111.97,112.09,111.92,111.92,55038.0,88.4469,88.5417,88.4074,88.4074,55038.0
2015-06-02 13:30:00,111.93,112.02,111.9,112.02,66884.0,88.4153,88.4864,88.3916,88.4864,66884.0
2015-06-02 13:40:00,112.03,112.14,112.03,112.09,65805.0,88.4943,88.5812,88.4943,88.5417,65805.0
2015-06-02 13:50:00,112.09,112.18,112.05,112.13,134085.0,88.5417,88.6128,88.5101,88.5733,134085.0
2015-06-02 14:00:00,112.13,112.15,112.1,112.12,68994.0,88.5733,88.5891,88.5496,88.5654,68994.0
2015-06-02 14:10:00,112.12,112.17,111.97,112.02,57288.0,88.5654,88.6049,88.4469,88.4864,57288.0
2015-06-02 14:20:00,112.01,112.14,111.98,112.1,63800.0,88.4785,88.5812,88.4548,88.5496,63800.0
2015-06-02 14:30:00,112.1,112.15,112.0,112.0,62648.0,88.5496,88.5891,88.4706,88.4706,62648.0
2015-06-02 14:40:00,112.0,112.01,111.87,111.96,92923.0,88.4706,88.4785,88.3679,88.439,92923.0
2015-06-02 14:50:00,111.96,111.96,111.86,111.92,88342.0,88.439,88.439,88.36,88.4074,88342.0
2015-06-02 15:00:00,111.92,111.96,111.65,111.67,139718.0,88.4074,88.439,88.1941,88.2099,139718.0
2015-06-02 15:10:00,111.68,111.78,111.62,111.62,134213.0,88.2178,88.2968,88.1704,88.1704,134213.0
2015-06-02 15:20:00,111.62,111.66,111.51,111.6,115437.0,88.1704,88.202,88.0836,88.1546,115437.0
2015-06-02 15:30:00,111.58,111.71,111.53,111.63,149585.0,88.1388,88.2415,88.0994,88.1783,149585.0
2015-06-02 15:40:00,111.64,111.65,111.44,111.53,202148.0,88.1862,88.1941,88.0283,88.0994,202148.0
2015-06-02 15:50:00,111.52,111.64,111.46,111.54,410154.0,88.0915,88.1862,88.0441,88.1072,410154.0
2015-06-03 09:30:00,111.72,112.1,111.45,112.04,274894.0,88.2494,88.5496,88.0362,88.5022,274894.0
2015-06-03 09:40:00,112.1,112.64,111.99,112.61,258700.0,88.5496,88.9762,88.4627,88.9525,258700.0
2015-06-03 09:50:00,112.62,112.66,112.32,112.65,175848.0,88.9604,88.992,88.7234,88.9841,175848.0
2015-06-03 10:00:00,112.65,112.68,112.37,112.67,118483.0,88.9841,89.0078,88.7629,88.9999,118483.0
2015-06-03 10:10:00,112.69,113.12,112.68,113.04,183248.0,89.0157,89.3553,89.0078,89.2921,183248.0
2015-06-03 10:20:00,113.07,113.3,113.02,113.27,151179.0,89.3158,89.4975,89.2763,89.4738,151179.0
2015-06-03 10:30:00,113.28,113.39,113.21,113.37,150269.0,89.4817,89.5686,89.4264,89.5528,150269.0
2015-06-03 10:40:00,113.38,113.38,113.15,113.29,148557.0,89.5607,89.5607,89.379,89.4896,148557.0
2015-06-03 10:50:00,113.3,113.3,113.09,113.18,140257.0,89.4975,89.4975,89.3316,89.4027,140257.0
2015-06-03 11:00:00,113.17,113.17,112.81,112.88,171652.0,89.3948,89.3948,89.1104,89.1657,171652.0
2015-06-03 11:10:00,112.87,112.95,112.84,112.9,102711.0,89.1578,89.221,89.1341,89.1815,102711.0
2015-06-03 11:20:00,112.91,112.95,112.64,112.7,124125.0,89.1894,89.221,88.9762,89.0236,124125.0
2015-06-03 11:30:00,112.72,112.97,112.71,112.82,87544.0,89.0394,89.2368,89.0315,89.1183,87544.0
2015-06-03 11:40:00,112.82,112.82,112.62,112.65,112282.0,89.1183,89.1183,88.9604,88.9841,112282.0
2015-06-03 11:50:00,112.66,112.77,112.49,112.75,69100.0,88.992,89.0788,88.8577,89.063,69100.0
2015-06-03 12:00:00,112.74,112.83,112.66,112.75,69939.0,89.0551,89.1262,88.992,89.063,69939.0
2015-06-03 12:10:00,112.75,112.82,112.7,112.71,57314.0,89.063,89.1183,89.0236,89.0315,57314.0
2015-06-03 12:20:00,112.73,112.75,112.35,112.51,100945.0,89.0473,89.063,88.7471,88.8735,100945.0
2015-06-03 12:30:00,112.5,112.57,112.33,112.4,87513.0,88.8656,88.9209,88.7313,88.7866,87513.0
2015-06-03 12:40:00,112.39,112.46,112.32,112.4,53554.0,88.7787,88.834,88.7234,88.7866,53554.0
2015-06-03 12:50:00,112.41,112.47,112.27,112.47,55743.0,88.7945,88.8419,88.6839,88.8419,55743.0
2015-06-03 13:00:00,112.47,112.5,112.39,112.43,54553.0,88.8419,88.8656,88.7787,88.8103,54553.0
2015-06-03 13:10:00,112.42,112.62,112.42,112.62,62962.0,88.8024,88.9604,88.8024,88.9604,62962.0
2015-06-03 13:20:00,112.62,112.64,112.47,112.61,56435.0,88.9604,88.9762,88.8419,88.9525,56435.0
2015-06-03 13:30:00,112.61,112.74,112.56,112.73,63232.0,88.9525,89.0551,88.913,89.0473,63232.0
2015-06-03 13:40:00,112.73,112.83,112.64,112.75,70552.0,89.0473,89.1262,88.9762,89.063,70552.0
2015-06-03 13:50:00,112.75,112.89,112.75,112.87,76633.0,89.063,89.1736,89.063,89.1578,76633.0
2015-06-03 14:00:00,112.86,113.05,112.86,112.96,111156.0,89.1499,89.3,89.1499,89.2289,111156.0
2015-06-03 14:10:00,112.97,113.2,112.97,113.11,166232.0,89.2368,89.4185,89.2368,89.3474,166232.0
2015-06-03 14:20:00,113.11,113.24,113.11,113.21,116283.0,89.3474,89.4501,89.3474,89.4264,116283.0
2015-06-03 14:30:00,113.21,113.32,113.12,113.31,127831.0,89.4264,89.5133,89.3553,89.5054,127831.0
2015-06-03 14:40:00,113.32,113.37,113.29,113.36,127733.0,89.5133,89.5528,89.4896,89.5449,127733.0
2015-06-03 14:50:00,113.36,113.39,113.22,113.28,111972.0,89.5449,89.5686,89.4343,89.4817,111972.0
2015-06-03 15:00:00,113.27,113.38,113.26,113.37,162136.0,89.4738,89.5607,89.4659,89.5528,162136.0
2015-06-03 15:10:00,113.37,113.48,113.32,113.37,271630.0,89.5528,89.6397,89.5133,89.5528,271630.0
2015-06-03 15:20:00,113.38,113.38,113.25,113.34,138048.0,89.5607,89.5607,89.458,89.5291,138048.0
2015-06-03 15:30:00,113.34,113.45,113.27,113.44,266683.0,89.5291,89.616,89.4738,89.6081,266683.0
2015-06-03 15:40:00,113.45,113.45,113.27,113.27,240144.0,89.616,89.616,89.4738,89.4738,240144.0
2015-06-03 15:50:00,113.27,113.29,113.11,113.16,394202.0,89.4738,89.4896,89.3474,89.3869,394202.0
2015-06-04 09:30:00,112.52,112.63,112.02,112.31,191626.0,88.8814,88.9683,88.4864,88.7155,191626.0
2015-06-04 09:40:00,112.31,112.79,112.31,112.45,89866.0,88.7155,89.0946,88.7155,88.8261,89866.0
2015-06-04 09:50:00,112.44,112.84,112.33,112.73,95507.0,88.8182,89.1341,88.7313,89.0473,95507.0
2015-06-04 10:00:00,112.71,113.16,112.67,112.9,129197.0,89.0315,89.3869,88.9999,89.1815,129197.0
2015-06-04 10:10:00,112.9,112.98,112.69,112.79,50387.0,89.1815,89.2447,89.0157,89.0946,50387.0
2015-06-04 10:20:00,112.82,112.87,112.58,112.59,99096.0,89.1183,89.1578,88.9288,88.9367,99096.0
2015-06-04 10:30:00,112.58,112.59,112.35,112.48,128113.0,88.9288,88.9367,88.7471,88.8498,128113.0
2015-06-04 10:40:00,112.5,112.69,112.46,112.5,55032.0,88.8656,89.0157,88.834,88.8656,55032.0
2015-06-04 10:50:00,112.5,112.53,112.13,112.16,78172.0,88.8656,88.8893,88.5733,88.597,78172.0
2015-06-04 11:00:00,112.12,112.17,111.87,111.91,111136.0,88.5654,88.6049,88.3679,88.3995,111136.0
2015-06-04 11:10:00,111.92,112.28,111.87,112.04,65371.0,88.4074,88.6918,88.3679,88.5022,65371.0
2015-06-04 11:20:00,112.03,112.08,111.94,111.97,65122.0,88.4943,88.5338,88.4232,88.4469,65122.0
2015-06-04 11:30:00,111.95,111.98,111.75,111.85,105901.0,88.4311,88.4548,88.2731,88.3521,105901.0
2015-06-04 11:40:00,111.83,112.02,111.65,111.69,78036.0,88.3363,88.4864,88.1941,88.2257,78036.0
2015-06-04 11:50:00,111.74,111.96,111.74,111.8,97417.0,88.2652,88.439,88.2652,88.3126,97417.0
2015-06-04 12:00:00,111.8,111.99,111.78,111.95,60900.0,88.3126,88.4627,88.2968,88.4311,60900.0
2015-06-04 12:10:00,111.95,111.97,111.79,111.85,26132.0,88.4311,88.4469,88.3047,88.3521,26132.0
2015-06-04 12:20:00,111.82,111.85,111.72,111.78,38568.0,88.3284,88.3521,88.2494,88.2968,38568.0
2015-06-04 12:30:00,111.76,112.0,111.71,111.9,53414.0,88.281,88.4706,88.2415,88.3916,53414.0
2015-06-04 12:40:00,111.9,111.91,111.72,111.76,49640.0,88.3916,88.3995,88.2494,88.281,49640.0
2015-06-04 12:50:00,111.77,111.83,111.71,111.75,70752.0,88.2889,88.3363,88.2415,88.2731,70752.0
2015-06-04 13:00:00,111.75,111.75,111.49,111.51,95182.0,88.2731,88.2731,88.0678,88.0836,95182.0
2015-06-04 13:10:00,111.5,111.59,111.21,111.33,151667.0,88.0757,88.1467,87.8466,87.9414,151667.0
2015-06-04 13:20:00,111.34,111.53,111.17,111.45,112361.0,87.9493,88.0994,87.815,88.0362,112361.0
2015-06-04 13:30:00,111.45,111.61,111.38,111.6,58989.0,88.0362,88.1625,87.9809,88.1546,58989.0
2015-06-04 13:40:00,111.6,111.61,111.36,111.4,49588.0,88.1546,88.1625,87.9651,87.9967,49588.0
2015-06-04 13:50:00,111.39,111.5,111.35,111.44,51256.0,87.9888,88.0757,87.9572,88.0283,51256.0
2015-06-04 14:00:00,111.44,111.52,111.35,111.44,52298.0,88.0283,88.0915,87.9572,88.0283,52298.0
2015-06-04 14:10:00,111.46,111.64,111.37,111.55,43527.0,88.0441,88.1862,87.973,88.1151,43527.0
2015-06-04 14:20:00,111.55,111.67,111.5,111.5,41908.0,88.1151,88.2099,88.0757,88.0757,41908.0
2015-06-04 14:30:00,111.5,111.55,111.41,111.46,49148.0,88.0757,88.1151,88.0046,88.0441,49148.0
2015-06-04 14:40:00,111.47,111.6,111.38,111.43,49913.0,88.052,88.1546,87.9809,88.0204,49913.0
2015-06-04 14:50:00,111.43,111.52,111.38,111.42,59881.0,88.0204,88.0915,87.9809,88.0125,59881.0
2015-06-04 15:00:00,111.42,111.62,111.42,111.54,88183.0,88.0125,88.1704,88.0125,88.1072,88183.0
2015-06-04 15:10:00,111.55,111.6,111.41,111.42,115390.0,88.1151,88.1546,88.0046,88.0125,115390.0
2015-06-04 15:20:00,111.41,111.45,111.34,111.37,103614.0,88.0046,88.0362,87.9493,87.973,103614.0
2015-06-04 15:30:00,111.37,111.41,111.27,111.35,126213.0,87.973,88.0046,87.894,87.9572,126213.0
2015-06-04 15:40:00,111.35,111.42,111.32,111.35,160855.0,87.9572,88.0125,87.9335,87.9572,160855.0
2015-06-04 15:50:00,111.34,111.51,111.27,111.51,309569.0,87.9493,88.0836,87.894,88.0836,309569.0
2015-06-05 09:30:00,111.34,111.34,110.71,110.73,162825.0,87.9493,87.9493,87.4516,87.4674,162825.0
2015-06-05 09:40:00,110.74,110.89,110.6,110.69,216851.0,87.4753,87.5938,87.3647,87.4358,216851.0
2015-06-05 09:50:00,110.65,110.98,110.63,110.89,134584.0,87.4042,87.6649,87.3884,87.5938,134584.0
2015-06-05 10:00:00,110.92,111.16,110.8,110.82,164858.0,87.6175,87.8071,87.5227,87.5385,164858.0
2015-06-05 10:10:00,110.8,111.11,110.77,111.02,75753.0,87.5227,87.7676,87.499,87.6965,75753.0
2015-06-05 10:20:00,111.05,111.19,111.0,111.0,43462.0,87.7202,87.8308,87.6807,87.6807,43462.0
2015-06-05 10:30:00,111.06,111.31,111.04,111.27,68635.0,87.7281,87.9256,87.7123,87.894,68635.0
2015-06-05 10:40:00,111.3,111.36,111.1,111.16,112384.0,87.9177,87.9651,87.7597,87.8071,112384.0
2015-06-05 10:50:00,111.16,111.29,111.01,111.26,109945.0,87.8071,87.9098,87.6886,87.8861,109945.0
2015-06-05 11:00:00,111.23,111.32,111.14,111.16,70810.0,87.8624,87.9335,87.7913,87.8071,70810.0
2015-06-05 11:10:00,111.18,111.3,111.12,111.2,77242.0,87.8229,87.9177,87.7755,87.8387,77242.0
2015-06-05 11:20:00,111.24,111.33,111.13,111.23,87398.0,87.8703,87.9414,87.7834,87.8624,87398.0
2015-06-05 11:30:00,111.24,111.35,111.15,111.27,96265.0,87.8703,87.9572,87.7992,87.894,96265.0
2015-06-05 11:40:00,111.29,111.34,111.11,111.24,46796.0,87.9098,87.9493,87.7676,87.8703,46796.0
2015-06-05 11:50:00,111.25,111.31,111.18,111.26,62489.0,87.8782,87.9256,87.8229,87.8861,62489.0
2015-06-05 12:00:00,111.25,111.28,111.19,111.26,55006.0,87.8782,87.9019,87.8308,87.8861,55006.0
2015-06-05 12:10:00,111.25,111.31,111.18,111.24,45598.0,87.8782,87.9256,87.8229,87.8703,45598.0
2015-06-05 12:20:00,111.23,111.27,111.06,111.06,45822.0,87.8624,87.894,87.7281,87.7281,45822.0
2015-06-05 12:30:00,111.07,111.14,110.97,111.11,40087.0,87.736,87.7913,87.657,87.7676,40087.0
2015-06-05 12:40:00,111.12,111.25,111.02,111.09,53849.0,87.7755,87.8782,87.6965,87.7518,53849.0
2015-06-05 12:50:00,111.09,111.21,111.05,111.12,48473.0,87.7518,87.8466,87.7202,87.7755,48473.0
2015-06-05 13:00:00,111.12,111.14,111.01,111.03,48894.0,87.7755,87.7913,87.6886,87.7044,48894.0
2015-06-05 13:10:00,111.04,111.04,110.88,110.93,64571.0,87.7123,87.7123,87.5859,87.6254,64571.0
2015-06-05 13:20:00,110.93,110.95,110.8,110.91,75145.0,87.6254,87.6412,87.5227,87.6096,75145.0
2015-06-05 13:30:00,110.9,110.97,110.89,110.91,69738.0,87.6017,87.657,87.5938,87.6096,69738.0
2015-06-05 13:40:00,110.9,110.92,110.84,110.84,65723.0,87.6017,87.6175,87.5543,87.5543,65723.0
2015-06-05 13:50:00,110.84,110.88,110.78,110.78,47335.0,87.5543,87.5859,87.5069,87.5069,47335.0
2015-06-05 14:00:00,110.79,110.96,110.79,110.83,65323.0,87.5148,87.6491,87.5148,87.5464,65323.0
2015-06-05 14:10:00,110.83,110.85,110.73,110.74,100245.0,87.5464,87.5622,87.4674,87.4753,100245.0
2015-06-05 14:20:00,110.74,110.74,110.58,110.63,70608.0,87.4753,87.4753,87.3489,87.3884,70608.0
2015-06-05 14:30:00,110.64,110.73,110.63,110.68,60658.0,87.3963,87.4674,87.3884,87.4279,60658.0
2015-06-05 14:40:00,110.66,110.66,110.4,110.47,130172.0,87.4121,87.4121,87.2067,87.262,130172.0
2015-06-05 14:50:00,110.48,110.62,110.48,110.56,84355.0,87.2699,87.3805,87.2699,87.3331,84355.0
2015-06-05 15:00:00,110.56,110.59,110.5,110.52,154713.0,87.3331,87.3568,87.2857,87.3015,154713.0
2015-06-05 15:10:00,110.51,110.57,110.46,110.47,86480.0,87.2936,87.341,87.2541,87.262,86480.0
2015-06-05 15:20:00,110.48,110.48,110.32,110.35,122622.0,87.2699,87.2699,87.1436,87.1672,122622.0
2015-06-05 15:30:00,110.35,110.41,110.27,110.33,141238.0,87.1672,87.2146,87.1041,87.1515,141238.0
2015-06-05 15:40:00,110.33,110.4,110.3,110.37,156422.0,87.1515,87.2067,87.1278,87.183,156422.0
2015-06-05 15:50:00,110.38,110.46,110.32,110.34,386692.0,87.1909,87.2541,87.1436,87.1594,386692.0
2015-06-08 09:30:00,110.14,110.44,109.93,110.27,162784.0,87.0014,87.2383,86.8355,87.1041,162784.0
2015-06-08 09:40:00,110.31,110.45,109.95,110.03,94519.0,87.1357,87.2462,86.8513,86.9145,94519.0
2015-06-08 09:50:00,110.01,110.04,109.83,109.94,116930.0,86.8987,86.9224,86.7565,86.8434,116930.0
2015-06-08 10:00:00,109.91,110.25,109.86,110.23,103359.0,86.8197,87.0883,86.7802,87.0725,103359.0
2015-06-08 10:10:00,110.21,110.5,110.21,110.42,91235.0,87.0567,87.2857,87.0567,87.2225,91235.0
2015-06-08 10:20:00,110.43,110.48,110.29,110.47,58830.0,87.2304,87.2699,87.1199,87.262,58830.0
2015-06-08 10:30:00,110.46,110.55,110.37,110.52,88458.0,87.2541,87.3252,87.183,87.3015,88458.0
2015-06-08 10:40:00,110.52,110.64,110.51,110.58,65251.0,87.3015,87.3963,87.2936,87.3489,65251.0
2015-06-08 10:50:00,110.58,110.63,110.43,110.46,68964.0,87.3489,87.3884,87.2304,87.2541,68964.0
2015-06-08 11:00:00,110.46,110.58,110.39,110.51,54339.0,87.2541,87.3489,87.1988,87.2936,54339.0
2015-06-08 11:10:00,110.51,110.69,110.5,110.67,141894.0,87.2936,87.4358,87.2857,87.42,141894.0
2015-06-08 11:20:00,110.67,110.81,110.67,110.71,164038.0,87.42,87.5306,87.42,87.4516,164038.0
2015-06-08 11:30:00,110.71,110.72,110.55,110.56,70306.0,87.4516,87.4595,87.3252,87.3331,70306.0
2015-06-08 11:40:00,110.55,110.68,110.53,110.54,44460.0,87.3252,87.4279,87.3094,87.3173,44460.0
2015-06-08 11:50:00,110.54,110.56,110.42,110.49,51938.0,87.3173,87.3331,87.2225,87.2778,51938.0
2015-06-08 12:00:00,110.49,110.57,110.43,110.51,68638.0,87.2778,87.341,87.2304,87.2936,68638.0
2015-06-08 12:10:00,110.5,110.61,110.49,110.57,41962.0,87.2857,87.3726,87.2778,87.341,41962.0
2015-06-08 12:20:00,110.57,110.64,110.53,110.59,36983.0,87.341,87.3963,87.3094,87.3568,36983.0
2015-06-08 12:30:00,110.59,110.69,110.55,110.65,45779.0,87.3568,87.4358,87.3252,87.4042,45779.0
2015-06-08 12:40:00,110.65,110.67,110.54,110.55,38905.0,87.4042,87.42,87.3173,87.3252,38905.0
2015-06-08 12:50:00,110.55,110.61,110.5,110.51,37762.0,87.3252,87.3726,87.2857,87.2936,37762.0
2015-06-08 13:00:00,110.51,110.56,110.47,110.51,46586.0,87.2936,87.3331,87.262,87.2936,46586.0
2015-06-08 13:10:00,110.51,110.54,110.37,110.38,87311.0,87.2936,87.3173,87.183,87.1909,87311.0
2015-06-08 13:20:00,110.38,110.41,110.25,110.25,77933.0,87.1909,87.2146,87.0883,87.0883,77933.0
2015-06-08 13:30:00,110.25,110.26,110.02,110.05,56411.0,87.0883,87.0962,86.9066,86.9303,56411.0
2015-06-08 13:40:00,110.06,110.15,110.03,110.15,41648.0,86.9382,87.0093,86.9145,87.0093,41648.0
2015-06-08 13:50:00,110.14,110.19,110.05,110.17,45358.0,87.0014,87.0409,86.9303,87.0251,45358.0
2015-06-08 14:00:00,110.16,110.19,110.08,110.11,48398.0,87.0172,87.0409,86.954,86.9777,48398.0
2015-06-08 14:10:00,110.1,110.2,110.09,110.18,41717.0,86.9698,87.0488,86.9619,87.033,41717.0
2015-06-08 14:20:00,110.17,110.26,110.17,110.24,40957.0,87.0251,87.0962,87.0251,87.0804,40957.0
2015-06-08 14:30:00,110.24,110.5,110.24,110.39,76271.0,87.0804,87.2857,87.0804,87.1988,76271.0
2015-06-08 14:40:00,110.4,110.51,110.36,110.46,57072.0,87.2067,87.2936,87.1751,87.2541,57072.0
2015-06-08 14:50:00,110.48,110.56,110.42,110.5,58366.0,87.2699,87.3331,87.2225,87.2857,58366.0
2015-06-08 15:00:00,110.51,110.51,110.38,110.41,50741.0,87.2936,87.2936,87.1909,87.2146,50741.0
2015-06-08 15:10:00,110.4,110.44,110.35,110.39,53606.0,87.2067,87.2383,87.1672,87.1988,53606.0
2015-06-08 15:20:00,110.39,110.42,110.25,110.27,70703.0,87.1988,87.2225,87.0883,87.1041,70703.0
2015-06-08 15:30:00,110.28,110.34,110.13,110.15,100391.0,87.112,87.1594,86.9935,87.0093,100391.0
2015-06-08 15:40:00,110.13,110.27,110.12,110.23,126972.0,86.9935,87.1041,86.9856,87.0725,126972.0
2015-06-08 15:50:00,110.22,110.23,109.92,109.95,229127.0,87.0646,87.0725,86.8276,86.8513,229127.0
2015-06-09 09:30:00,109.79,110.25,109.75,109.95,140382.0,86.7249,87.0883,86.6933,86.8513,140382.0
2015-06-09 09:40:00,109.95,109.98,109.57,109.72,122084.0,86.8513,86.875,86.5511,86.6696,122084.0
2015-06-09 09:50:00,109.71,109.93,109.69,109.85,97286.0,86.6617,86.8355,86.6459,86.7723,97286.0
2015-06-09 10:00:00,109.85,109.93,109.6,109.69,117527.0,86.7723,86.8355,86.5748,86.6459,117527.0
2015-06-09 10:10:00,109.67,109.8,109.35,109.36,126049.0,86.6301,86.7328,86.3773,86.3852,126049.0
2015-06-09 10:20:00,109.35,109.36,109.03,109.1,146358.0,86.3773,86.3852,86.1246,86.1799,146358.0
2015-06-09 10:30:00,109.09,109.36,109.03,109.36,105558.0,86.172,86.3852,86.1246,86.3852,105558.0
2015-06-09 10:40:00,109.34,109.45,109.19,109.22,71062.0,86.3694,86.4563,86.2509,86.2746,71062.0
2015-06-09 10:50:00,109.24,109.43,109.18,109.42,61533.0,86.2904,86.4405,86.243,86.4326,61533.0
2015-06-09 11:00:00,109.42,109.52,109.3,109.33,95128.0,86.4326,86.5116,86.3378,86.3615,95128.0
2015-06-09 11:10:00,109.33,109.38,109.18,109.27,62604.0,86.3615,86.401,86.243,86.3141,62604.0
2015-06-09 11:20:00,109.26,109.3,109.13,109.28,67741.0,86.3062,86.3378,86.2036,86.322,67741.0
2015-06-09 11:30:00,109.29,109.58,109.29,109.56,102524.0,86.3299,86.559,86.3299,86.5432,102524.0
2015-06-09 11:40:00,109.58,109.66,109.51,109.61,54545.0,86.559,86.6222,86.5037,86.5827,54545.0
2015-06-09 11:50:00,109.62,109.62,109.43,109.52,49681.0,86.5906,86.5906,86.4405,86.5116,49681.0
2015-06-09 12:00:00,109.53,109.57,109.43,109.47,47078.0,86.5195,86.5511,86.4405,86.4721,47078.0
2015-06-09 12:10:00,109.47,109.5,109.29,109.37,52411.0,86.4721,86.4958,86.3299,86.3931,52411.0
2015-06-09 12:20:00,109.38,109.55,109.36,109.5,38472.0,86.401,86.5353,86.3852,86.4958,38472.0
2015-06-09 12:30:00,109.49,109.51,109.37,109.46,38766.0,86.4879,86.5037,86.3931,86.4642,38766.0
2015-06-09 12:40:00,109.47,109.49,109.39,109.42,37891.0,86.4721,86.4879,86.4089,86.4326,37891.0
2015-06-09 12:50:00,109.42,109.54,109.42,109.54,47144.0,86.4326,86.5274,86.4326,86.5274,47144.0
2015-06-09 13:00:00,109.54,109.66,109.5,109.57,52861.0,86.5274,86.6222,86.4958,86.5511,52861.0
2015-06-09 13:10:00,109.58,109.75,109.53,109.73,44095.0,86.559,86.6933,86.5195,86.6775,44095.0
2015-06-09 13:20:00,109.73,109.78,109.7,109.78,58949.0,86.6775,86.717,86.6538,86.717,58949.0
2015-06-09 13:30:00,109.78,109.89,109.76,109.82,66609.0,86.717,86.8039,86.7012,86.7486,66609.0
2015-06-09 13:40:00,109.82,109.82,109.57,109.65,44421.0,86.7486,86.7486,86.5511,86.6143,44421.0
2015-06-09 13:50:00,109.66,109.7,109.56,109.6,40072.0,86.6222,86.6538,86.5432,86.5748,40072.0
2015-06-09 14:00:00,109.62,109.69,109.56,109.62,32759.0,86.5906,86.6459,86.5432,86.5906,32759.0
2015-06-09 14:10:00,109.63,109.71,109.59,109.63,43179.0,86.5985,86.6617,86.5669,86.5985,43179.0
2015-06-09 14:20:00,109.64,109.84,109.64,109.83,34545.0,86.6064,86.7644,86.6064,86.7565,34545.0
2015-06-09 14:30:00,109.83,109.93,109.79,109.93,50600.0,86.7565,86.8355,86.7249,86.8355,50600.0
2015-06-09 14:40:00,109.93,109.99,109.86,109.87,54575.0,86.8355,86.8829,86.7802,86.7881,54575.0
2015-06-09 14:50:00,109.86,109.91,109.7,109.74,59198.0,86.7802,86.8197,86.6538,86.6854,59198.0
2015-06-09 15:00:00,109.73,109.75,109.54,109.55,72563.0,86.6775,86.6933,86.5274,86.5353,72563.0
2015-06-09 15:10:00,109.54,109.61,109.49,109.58,86671.0,86.5274,86.5827,86.4879,86.559,86671.0
2015-06-09 15:20:00,109.58,109.58,109.37,109.39,87204.0,86.559,86.559,86.3931,86.4089,87204.0
2015-06-09 15:30:00,109.4,109.52,109.35,109.47,92142.0,86.4168,86.5116,86.3773,86.4721,92142.0
2015-06-09 15:40:00,109.48,109.57,109.42,109.57,124210.0,86.48,86.5511,86.4326,86.5511,124210.0
2015-06-09 15:50:00,109.58,109.66,109.49,109.51,213998.0,86.559,86.6222,86.4879,86.5037,213998.0
2015-06-10 09:30:00,109.9,110.36,109.65,109.96,136637.0,86.8118,87.1751,86.6143,86.8592,136637.0
2015-06-10 09:40:00,109.95,109.95,109.51,109.82,103419.0,86.8513,86.8513,86.5037,86.7486,103419.0
2015-06-10 09:50:00,109.84,109.95,109.66,109.83,112522.0,86.7644,86.8513,86.6222,86.7565,112522.0
2015-06-10 10:00:00,109.84,109.87,109.55,109.72,162155.0,86.7644,86.7881,86.5353,86.6696,162155.0
2015-06-10 10:10:00,109.72,109.76,109.55,109.65,81606.0,86.6696,86.7012,86.5353,86.6143,81606.0
2015-06-10 10:20:00,109.67,109.71,109.52,109.54,80967.0,86.6301,86.6617,86.5116,86.5274,80967.0
2015-06-10 10:30:00,109.54,109.54,109.39,109.45,174875.0,86.5274,86.5274,86.4089,86.4563,174875.0
2015-06-10 10:40:00,109.45,109.71,109.45,109.69,74626.0,86.4563,86.6617,86.4563,86.6459,74626.0
2015-06-10 10:50:00,109.7,109.99,109.67,109.97,97889.0,86.6538,86.8829,86.6301,86.8671,97889.0
2015-06-10 11:00:00,109.98,110.18,109.98,110.12,66194.0,86.875,87.033,86.875,86.9856,66194.0
2015-06-10 11:10:00,110.12,110.85,110.11,110.59,166772.0,86.9856,87.5622,86.9777,87.3568,166772.0
2015-06-10 11:20:00,110.59,110.71,110.5,110.68,54631.0,87.3568,87.4516,87.2857,87.4279,54631.0
2015-06-10 11:30:00,110.69,110.71,110.47,110.5,62411.0,87.4358,87.4516,87.262,87.2857,62411.0
2015-06-10 11:40:00,110.5,110.56,110.35,110.37,62341.0,87.2857,87.3331,87.1672,87.183,62341.0
2015-06-10 11:50:00,110.37,110.47,110.32,110.41,75170.0,87.183,87.262,87.1436,87.2146,75170.0
2015-06-10 12:00:00,110.41,110.56,110.38,110.51,67332.0,87.2146,87.3331,87.1909,87.2936,67332.0
2015-06-10 12:10:00,110.52,110.69,110.52,110.66,55931.0,87.3015,87.4358,87.3015,87.4121,55931.0
2015-06-10 12:20:00,110.67,110.7,110.62,110.65,58610.0,87.42,87.4437,87.3805,87.4042,58610.0
2015-06-10 12:30:00,110.64,110.76,110.64,110.72,56643.0,87.3963,87.4911,87.3963,87.4595,56643.0
2015-06-10 12:40:00,110.72,110.82,110.72,110.77,43262.0,87.4595,87.5385,87.4595,87.499,43262.0
2015-06-10 12:50:00,110.77,110.93,110.73,110.84,71252.0,87.499,87.6254,87.4674,87.5543,71252.0
2015-06-10 13:00:00,110.84,110.96,110.82,110.95,34609.0,87.5543,87.6491,87.5385,87.6412,34609.0
2015-06-10 13:10:00,110.95,110.96,110.77,110.78,47163.0,87.6412,87.6491,87.499,87.5069,47163.0
2015-06-10 13:20:00,110.79,110.86,110.69,110.7,57776.0,87.5148,87.5701,87.4358,87.4437,57776.0
2015-06-10 13:30:00,110.7,110.72,110.62,110.67,47574.0,87.4437,87.4595,87.3805,87.42,47574.0
2015-06-10 13:40:00,110.67,110.67,110.55,110.58,37344.0,87.42,87.42,87.3252,87.3489,37344.0
2015-06-10 13:50:00,110.57,110.69,110.57,110.65,66595.0,87.341,87.4358,87.341,87.4042,66595.0
2015-06-10 14:00:00,110.66,110.85,110.64,110.79,65728.0,87.4121,87.5622,87.3963,87.5148,65728.0
2015-06-10 14:10:00,110.79,110.82,110.68,110.81,51016.0,87.5148,87.5385,87.4279,87.5306,51016.0
2015-06-10 14:20:00,110.81,110.94,110.81,110.86,58000.0,87.5306,87.6333,87.5306,87.5701,58000.0
2015-06-10 14:30:00,110.86,110.91,110.85,110.85,45802.0,87.5701,87.6096,87.5622,87.5622,45802.0
2015-06-10 14:40:00,110.85,110.95,110.83,110.93,55210.0,87.5622,87.6412,87.5464,87.6254,55210.0
2015-06-10 14:50:00,110.93,110.97,110.89,110.92,74167.0,87.6254,87.657,87.5938,87.6175,74167.0
2015-06-10 15:00:00,110.95,110.95,110.88,110.94,63878.0,87.6412,87.6412,87.5859,87.6333,63878.0
2015-06-10 15:10:00,110.94,110.99,110.88,110.98,98315.0,87.6333,87.6728,87.5859,87.6649,98315.0
2015-06-10 15:20:00,110.99,111.05,110.93,110.97,116009.0,87.6728,87.7202,87.6254,87.657,116009.0
2015-06-10 15:30:00,110.97,110.97,110.85,110.94,104086.0,87.657,87.657,87.5622,87.6333,104086.0
2015-06-10 15:40:00,110.94,111.19,110.93,111.14,145915.0,87.6333,87.8308,87.6254,87.7913,145915.0
2015-06-10 15:50:00,111.14,111.17,110.94,110.94,252223.0,87.7913,87.815,87.6333,87.6333,252223.0
2015-06-11 09:30:00,111.0,112.12,111.0,112.1,271175.0,87.6807,88.5654,87.6807,88.5496,271175.0
2015-06-11 09:40:00,112.1,112.21,111.84,112.07,152304.0,88.5496,88.6365,88.3442,88.5259,152304.0
2015-06-11 09:50:00,112.09,112.28,112.0,112.09,161403.0,88.5417,88.6918,88.4706,88.5417,161403.0
2015-06-11 10:00:00,112.07,112.33,112.02,112.22,92800.0,88.5259,88.7313,88.4864,88.6444,92800.0
2015-06-11 10:10:00,112.19,112.26,112.1,112.2,75193.0,88.6207,88.676,88.5496,88.6286,75193.0
2015-06-11 10:20:00,112.19,112.19,111.89,111.93,66732.0,88.6207,88.6207,88.3837,88.4153,66732.0
2015-06-11 10:30:00,111.91,111.91,111.49,111.56,93544.0,88.3995,88.3995,88.0678,88.123,93544.0
2015-06-11 10:40:00,111.6,111.69,111.54,111.63,116270.0,88.1546,88.2257,88.1072,88.1783,116270.0
2015-06-11 10:50:00,111.61,111.67,111.47,111.5,81511.0,88.1625,88.2099,88.052,88.0757,81511.0
2015-06-11 11:00:00,111.5,111.71,111.46,111.66,66777.0,88.0757,88.2415,88.0441,88.202,66777.0
2015-06-11 11:10:00,111.67,111.8,111.61,111.66,48905.0,88.2099,88.3126,88.1625,88.202,48905.0
2015-06-11 11:20:00,111.66,111.67,111.38,111.48,73137.0,88.202,88.2099,87.9809,88.0599,73137.0
2015-06-11 11:30:00,111.48,111.71,111.45,111.6,53013.0,88.0599,88.2415,88.0362,88.1546,53013.0
2015-06-11 11:40:00,111.61,111.63,111.52,111.62,43072.0,88.1625,88.1783,88.0915,88.1704,43072.0
2015-06-11 11:50:00,111.63,111.65,111.56,111.57,43425.0,88.1783,88.1941,88.123,88.1309,43425.0
2015-06-11 12:00:00,111.56,111.72,111.53,111.69,99564.0,88.123,88.2494,88.0994,88.2257,99564.0
2015-06-11 12:10:00,111.68,111.72,111.54,111.67,46000.0,88.2178,88.2494,88.1072,88.2099,46000.0
2015-06-11 12:20:00,111.65,111.65,111.51,111.53,23731.0,88.1941,88.1941,88.0836,88.0994,23731.0
2015-06-11 12:30:00,111.52,111.6,111.5,111.55,28270.0,88.0915,88.1546,88.0757,88.1151,28270.0
2015-06-11 12:40:00,111.55,111.63,111.45,111.46,35105.0,88.1151,88.1783,88.0362,88.0441,35105.0
2015-06-11 12:50:00,111.47,111.55,111.43,111.52,24003.0,88.052,88.1151,88.0204,88.0915,24003.0
2015-06-11 13:00:00,111.53,111.53,111.47,111.47,44336.0,88.0994,88.0994,88.052,88.052,44336.0
2015-06-11 13:10:00,111.47,111.54,111.45,111.54,21700.0,88.052,88.1072,88.0362,88.1072,21700.0
2015-06-11 13:20:00,111.54,111.57,111.45,111.55,30289.0,88.1072,88.1309,88.0362,88.1151,30289.0
2015-06-11 13:30:00,111.56,111.56,111.47,111.52,38374.0,88.123,88.123,88.052,88.0915,38374.0
2015-06-11 13:40:00,111.51,111.61,111.47,111.54,50079.0,88.0836,88.1625,88.052,88.1072,50079.0
2015-06-11 13:50:00,111.54,111.56,111.5,111.53,29663.0,88.1072,88.123,88.0757,88.0994,29663.0
2015-06-11 14:00:00,111.53,111.56,111.48,111.52,50931.0,88.0994,88.123,88.0599,88.0915,50931.0
2015-06-11 14:10:00,111.53,111.55,111.49,111.51,42076.0,88.0994,88.1151,88.0678,88.0836,42076.0
2015-06-11 14:20:00,111.51,111.55,111.49,111.52,45523.0,88.0836,88.1151,88.0678,88.0915,45523.0
2015-06-11 14:30:00,111.52,111.54,111.5,111.53,46279.0,88.0915,88.1072,88.0757,88.0994,46279.0
2015-06-11 14:40:00,111.51,111.56,111.49,111.51,38625.0,88.0836,88.123,88.0678,88.0836,38625.0
2015-06-11 14:50:00,111.51,111.54,111.49,111.51,51076.0,88.0836,88.1072,88.0678,88.0836,51076.0
2015-06-11 15:00:00,111.51,111.53,111.5,111.52,33087.0,88.0836,88.0994,88.0757,88.0915,33087.0
2015-06-11 15:10:00,111.52,111.55,111.5,111.5,36612.0,88.0915,88.1151,88.0757,88.0757,36612.0
2015-06-11 15:20:00,111.5,111.52,111.4,111.47,87552.0,88.0757,88.0915,87.9967,88.052,87552.0
2015-06-11 15:30:00,111.45,111.51,111.28,111.31,63636.0,88.0362,88.0836,87.9019,87.9256,63636.0
2015-06-11 15:40:00,111.32,111.36,111.18,111.2,97372.0,87.9335,87.9651,87.8229,87.8387,97372.0
2015-06-11 15:50:00,111.21,111.32,111.07,111.3,260847.0,87.8466,87.9335,87.736,87.9177,260847.0
2015-06-12 09:30:00,110.89,111.23,110.77,110.77,169358.0,87.5938,87.8624,87.499,87.499,169358.0
2015-06-12 09:40:00,110.79,111.06,110.66,110.97,117503.0,87.5148,87.7281,87.4121,87.657,117503.0
2015-06-12 09:50:00,110.97,111.08,110.88,111.07,73253.0,87.657,87.7439,87.5859,87.736,73253.0
2015-06-12 10:00:00,111.08,111.27,110.91,111.26,93255.0,87.7439,87.894,87.6096,87.8861,93255.0
2015-06-12 10:10:00,111.26,111.33,111.13,111.21,79992.0,87.8861,87.9414,87.7834,87.8466,79992.0
2015-06-12 10:20:00,111.23,111.47,111.19,111.43,366592.0,87.8624,88.052,87.8308,88.0204,366592.0
2015-06-12 10:30:00,111.43,111.59,111.0,111.06,135500.0,88.0204,88.1467,87.6807,87.7281,135500.0
2015-06-12 10:40:00,111.06,111.08,110.66,110.74,59226.0,87.7281,87.7439,87.4121,87.4753,59226.0
2015-06-12 10:50:00,110.76,110.83,110.54,110.57,110152.0,87.4911,87.5464,87.3173,87.341,110152.0
2015-06-12 11:00:00,110.57,110.61,110.5,110.59,87496.0,87.341,87.3726,87.2857,87.3568,87496.0
2015-06-12 11:10:00,110.59,110.73,110.48,110.67,126730.0,87.3568,87.4674,87.2699,87.42,126730.0
2015-06-12 11:20:00,110.67,110.96,110.65,110.86,79389.0,87.42,87.6491,87.4042,87.5701,79389.0
2015-06-12 11:30:00,110.87,110.89,110.75,110.83,45098.0,87.578,87.5938,87.4832,87.5464,45098.0
2015-06-12 11:40:00,110.84,110.91,110.7,110.79,54160.0,87.5543,87.6096,87.4437,87.5148,54160.0
2015-06-12 11:50:00,110.8,110.87,110.71,110.77,46613.0,87.5227,87.578,87.4516,87.499,46613.0
2015-06-12 12:00:00,110.77,110.81,110.67,110.7,42387.0,87.499,87.5306,87.42,87.4437,42387.0
2015-06-12 12:10:00,110.7,110.72,110.61,110.68,56346.0,87.4437,87.4595,87.3726,87.4279,56346.0
2015-06-12 12:20:00,110.65,110.84,110.62,110.84,38945.0,87.4042,87.5543,87.3805,87.5543,38945.0
2015-06-12 12:30:00,110.84,110.87,110.75,110.81,46549.0,87.5543,87.578,87.4832,87.5306,46549.0
2015-06-12 12:40:00,110.8,110.82,110.64,110.79,76152.0,87.5227,87.5385,87.3963,87.5148,76152.0
2015-06-12 12:50:00,110.78,110.81,110.66,110.71,53875.0,87.5069,87.5306,87.4121,87.4516,53875.0
2015-06-12 13:00:00,110.7,110.82,110.64,110.8,56749.0,87.4437,87.5385,87.3963,87.5227,56749.0
2015-06-12 13:10:00,110.79,110.85,110.77,110.85,42804.0,87.5148,87.5622,87.499,87.5622,42804.0
2015-06-12 13:20:00,110.84,110.85,110.81,110.84,46814.0,87.5543,87.5622,87.5306,87.5543,46814.0
2015-06-12 13:30:00,110.84,111.0,110.83,110.92,68009.0,87.5543,87.6807,87.5464,87.6175,68009.0
2015-06-12 13:40:00,110.93,110.93,110.72,110.76,44698.0,87.6254,87.6254,87.4595,87.4911,44698.0
2015-06-12 13:50:00,110.76,110.86,110.72,110.85,38764.0,87.4911,87.5701,87.4595,87.5622,38764.0
2015-06-12 14:00:00,110.86,110.87,110.67,110.67,41026.0,87.5701,87.578,87.42,87.42,41026.0
2015-06-12 14:10:00,110.68,110.74,110.65,110.68,42729.0,87.4279,87.4753,87.4042,87.4279,42729.0
2015-06-12 14:20:00,110.68,110.7,110.61,110.67,56255.0,87.4279,87.4437,87.3726,87.42,56255.0
2015-06-12 14:30:00,110.68,110.68,110.41,110.52,80042.0,87.4279,87.4279,87.2146,87.3015,80042.0
2015-06-12 14:40:00,110.52,110.56,110.5,110.54,38730.0,87.3015,87.3331,87.2857,87.3173,38730.0
2015-06-12 14:50:00,110.54,110.61,110.45,110.51,52306.0,87.3173,87.3726,87.2462,87.2936,52306.0
2015-06-12 15:00:00,110.5,110.61,110.49,110.61,61451.0,87.2857,87.3726,87.2778,87.3726,61451.0
2015-06-12 15:10:00,110.61,110.68,110.57,110.65,61916.0,87.3726,87.4279,87.341,87.4042,61916.0
2015-06-12 15:20:00,110.65,110.82,110.64,110.79,66111.0,87.4042,87.5385,87.3963,87.5148,66111.0
2015-06-12 15:30:00,110.8,110.85,110.72,110.73,89232.0,87.5227,87.5622,87.4595,87.4674,89232.0
2015-06-12 15:40:00,110.73,110.78,110.68,110.68,129080.0,87.4674,87.5069,87.4279,87.4279,129080.0
2015-06-12 15:50:00,110.68,110.77,110.59,110.6,270339.0,87.4279,87.499,87.3568,87.3647,270339.0
2015-06-15 09:30:00,110.23,110.23,109.55,110.11,243120.0,87.0725,87.0725,86.5353,86.9777,243120.0
2015-06-15 09:40:00,110.07,110.32,110.0,110.01,113036.0,86.9461,87.1436,86.8908,86.8987,113036.0
2015-06-15 09:50:00,110.0,110.16,109.9,110.1,72511.0,86.8908,87.0172,86.8118,86.9698,72511.0
2015-06-15 10:00:00,110.16,110.36,110.09,110.29,93086.0,87.0172,87.1751,86.9619,87.1199,93086.0
2015-06-15 10:10:00,110.27,110.44,110.11,110.22,67448.0,87.1041,87.2383,86.9777,87.0646,67448.0
2015-06-15 10:20:00,110.24,110.41,110.18,110.32,57467.0,87.0804,87.2146,87.033,87.1436,57467.0
2015-06-15 10:30:00,110.31,110.36,110.2,110.25,75653.0,87.1357,87.1751,87.0488,87.0883,75653.0
2015-06-15 10:40:00,110.26,110.31,110.11,110.18,82229.0,87.0962,87.1357,86.9777,87.033,82229.0
2015-06-15 10:50:00,110.2,110.25,110.01,110.19,86848.0,87.0488,87.0883,86.8987,87.0409,86848.0
2015-06-15 11:00:00,110.2,110.36,110.18,110.26,115922.0,87.0488,87.1751,87.033,87.0962,115922.0
2015-06-15 11:10:00,110.26,110.46,110.26,110.31,78767.0,87.0962,87.2541,87.0962,87.1357,78767.0
2015-06-15 11:20:00,110.32,110.33,109.92,109.95,67446.0,87.1436,87.1515,86.8276,86.8513,67446.0
2015-06-15 11:30:00,109.98,110.18,109.97,110.16,61565.0,86.875,87.033,86.8671,87.0172,61565.0
2015-06-15 11:40:00,110.16,110.3,110.14,110.24,61738.0,87.0172,87.1278,87.0014,87.0804,61738.0
2015-06-15 11:50:00,110.25,110.28,110.11,110.15,88608.0,87.0883,87.112,86.9777,87.0093,88608.0
2015-06-15 12:00:00,110.17,110.29,110.14,110.24,40583.0,87.0251,87.1199,87.0014,87.0804,40583.0
2015-06-15 12:10:00,110.24,110.26,110.19,110.24,31441.0,87.0804,87.0962,87.0409,87.0804,31441.0
2015-06-15 12:20:00,110.23,110.29,110.09,110.14,50981.0,87.0725,87.1199,86.9619,87.0014,50981.0
2015-06-15 12:30:00,110.15,110.19,110.05,110.09,39219.0,87.0093,87.0409,86.9303,86.9619,39219.0
2015-06-15 12:40:00,110.09,110.19,110.02,110.17,50394.0,86.9619,87.0409,86.9066,87.0251,50394.0
2015-06-15 12:50:00,110.17,110.24,110.12,110.19,30259.0,87.0251,87.0804,86.9856,87.0409,30259.0
2015-06-15 13:00:00,110.19,110.21,110.12,110.18,34255.0,87.0409,87.0567,86.9856,87.033,34255.0
2015-06-15 13:10:00,110.19,110.26,110.17,110.23,37371.0,87.0409,87.0962,87.0251,87.0725,37371.0
2015-06-15 13:20:00,110.23,110.26,110.11,110.19,44851.0,87.0725,87.0962,86.9777,87.0409,44851.0
2015-06-15 13:30:00,110.19,110.19,110.09,110.1,36702.0,87.0409,87.0409,86.9619,86.9698,36702.0
2015-06-15 13:40:00,110.09,110.1,109.96,110.07,62540.0,86.9619,86.9698,86.8592,86.9461,62540.0
2015-06-15 13:50:00,110.08,110.32,109.94,110.11,150614.0,86.954,87.1436,86.8434,86.9777,150614.0
2015-06-15 14:00:00,110.12,110.14,110.03,110.08,50068.0,86.9856,87.0014,86.9145,86.954,50068.0
2015-06-15 14:10:00,110.07,110.14,110.02,110.1,60233.0,86.9461,87.0014,86.9066,86.9698,60233.0
2015-06-15 14:20:00,110.11,110.16,110.08,110.14,39554.0,86.9777,87.0172,86.954,87.0014,39554.0
2015-06-15 14:30:00,110.14,110.19,110.1,110.16,56242.0,87.0014,87.0409,86.9698,87.0172,56242.0
2015-06-15 14:40:00,110.16,110.21,110.08,110.17,91208.0,87.0172,87.0567,86.954,87.0251,91208.0
2015-06-15 14:50:00,110.17,110.19,109.99,110.1,131939.0,87.0251,87.0409,86.8829,86.9698,131939.0
2015-06-15 15:00:00,110.1,110.12,109.95,109.99,119543.0,86.9698,86.9856,86.8513,86.8829,119543.0
2015-06-15 15:10:00,109.98,109.99,109.84,109.84,81546.0,86.875,86.8829,86.7644,86.7644,81546.0
2015-06-15 15:20:00,109.84,109.94,109.84,109.92,106426.0,86.7644,86.8434,86.7644,86.8276,106426.0
2015-06-15 15:30:00,109.91,110.0,109.89,110.0,93158.0,86.8197,86.8908,86.8039,86.8908,93158.0
2015-06-15 15:40:00,110.01,110.1,110.0,110.03,162441.0,86.8987,86.9698,86.8908,86.9145,162441.0
2015-06-15 15:50:00,110.02,110.11,110.0,110.03,340832.0,86.9066,86.9777,86.8908,86.9145,340832.0
2015-06-16 09:30:00,109.9,110.45,109.75,110.42,209990.0,86.8118,87.2462,86.6933,87.2225,209990.0
2015-06-16 09:40:00,110.42,110.45,109.96,110.01,149698.0,87.2225,87.2462,86.8592,86.8987,149698.0
2015-06-16 09:50:00,110.05,110.05,109.9,109.92,100733.0,86.9303,86.9303,86.8118,86.8276,100733.0
2015-06-16 10:00:00,109.91,110.06,109.91,110.02,126409.0,86.8197,86.9382,86.8197,86.9066,126409.0
2015-06-16 10:10:00,110.02,110.03,109.77,109.89,131369.0,86.9066,86.9145,86.7091,86.8039,131369.0
2015-06-16 10:20:00,109.89,109.91,109.83,109.86,74122.0,86.8039,86.8197,86.7565,86.7802,74122.0
2015-06-16 10:30:00,109.87,109.91,109.77,109.85,65826.0,86.7881,86.8197,86.7091,86.7723,65826.0
2015-06-16 10:40:00,109.88,110.04,109.87,109.99,54389.0,86.796,86.9224,86.7881,86.8829,54389.0
2015-06-16 10:50:00,109.99,109.99,109.85,109.94,40646.0,86.8829,86.8829,86.7723,86.8434,40646.0
2015-06-16 11:00:00,109.95,110.03,109.91,109.93,48043.0,86.8513,86.9145,86.8197,86.8355,48043.0
2015-06-16 11:10:00,109.92,110.17,109.92,110.07,93621.0,86.8276,87.0251,86.8276,86.9461,93621.0
2015-06-16 11:20:00,110.09,110.12,109.99,110.0,64307.0,86.9619,86.9856,86.8829,86.8908,64307.0
2015-06-16 11:30:00,109.99,110.03,109.91,110.0,56919.0,86.8829,86.9145,86.8197,86.8908,56919.0
2015-06-16 11:40:00,110.01,110.15,110.01,110.14,43465.0,86.8987,87.0093,86.8987,87.0014,43465.0
2015-06-16 11:50:00,110.15,110.21,110.13,110.16,29357.0,87.0093,87.0567,86.9935,87.0172,29357.0
2015-06-16 12:00:00,110.18,110.25,110.15,110.2,35102.0,87.033,87.0883,87.0093,87.0488,35102.0
2015-06-16 12:10:00,110.19,110.27,110.19,110.22,33007.0,87.0409,87.1041,87.0409,87.0646,33007.0
2015-06-16 12:20:00,110.22,110.28,110.22,110.25,37024.0,87.0646,87.112,87.0646,87.0883,37024.0
2015-06-16 12:30:00,110.26,110.3,110.2,110.25,56958.0,87.0962,87.1278,87.0488,87.0883,56958.0
2015-06-16 12:40:00,110.25,110.25,110.16,110.16,44571.0,87.0883,87.0883,87.0172,87.0172,44571.0
2015-06-16 12:50:00,110.17,110.21,110.13,110.21,29714.0,87.0251,87.0567,86.9935,87.0567,29714.0
2015-06-16 13:00:00,110.22,110.26,110.1,110.14,45042.0,87.0646,87.0962,86.9698,87.0014,45042.0
2015-06-16 13:10:00,110.14,110.14,110.02,110.03,50824.0,87.0014,87.0014,86.9066,86.9145,50824.0
2015-06-16 13:20:00,110.02,110.19,110.02,110.18,66456.0,86.9066,87.0409,86.9066,87.033,66456.0
2015-06-16 13:30:00,110.18,110.25,110.08,110.11,47165.0,87.033,87.0883,86.954,86.9777,47165.0
2015-06-16 13:40:00,110.11,110.15,110.06,110.07,34179.0,86.9777,87.0093,86.9382,86.9461,34179.0
2015-06-16 13:50:00,110.06,110.14,110.06,110.11,31714.0,86.9382,87.0014,86.9382,86.9777,31714.0
2015-06-16 14:00:00,110.11,110.2,110.07,110.15,79385.0,86.9777,87.0488,86.9461,87.0093,79385.0
2015-06-16 14:10:00,110.15,110.23,110.13,110.18,58822.0,87.0093,87.0725,86.9935,87.033,58822.0
2015-06-16 14:20:00,110.17,110.18,110.09,110.16,58185.0,87.0251,87.033,86.9619,87.0172,58185.0
2015-06-16 14:30:00,110.17,110.2,110.1,110.1,78817.0,87.0251,87.0488,86.9698,86.9698,78817.0
2015-06-16 14:40:00,110.1,110.2,110.09,110.18,31498.0,86.9698,87.0488,86.9619,87.033,31498.0
2015-06-16 14:50:00,110.17,110.28,110.12,110.25,37463.0,87.0251,87.112,86.9856,87.0883,37463.0
2015-06-16 15:00:00,110.25,110.35,110.21,110.26,49788.0,87.0883,87.1672,87.0567,87.0962,49788.0
2015-06-16 15:10:00,110.25,110.29,110.19,110.2,63912.0,87.0883,87.1199,87.0409,87.0488,63912.0
2015-06-16 15:20:00,110.2,110.28,110.16,110.28,71514.0,87.0488,87.112,87.0172,87.112,71514.0
2015-06-16 15:30:00,110.27,110.36,110.25,110.32,70940.0,87.1041,87.1751,87.0883,87.1436,70940.0
2015-06-16 15:40:00,110.33,110.34,110.16,110.26,130326.0,87.1515,87.1594,87.0172,87.0962,130326.0
2015-06-16 15:50:00,110.25,110.31,110.19,110.25,158326.0,87.0883,87.1357,87.0409,87.0883,158326.0
2015-06-17 09:30:00,110.73,111.17,110.7,111.03,158738.0,87.4674,87.815,87.4437,87.7044,158738.0
2015-06-17 09:40:00,111.03,111.29,111.02,111.09,148285.0,87.7044,87.9098,87.6965,87.7518,148285.0
2015-06-17 09:50:00,111.12,111.17,110.85,110.89,86774.0,87.7755,87.815,87.5622,87.5938,86774.0
2015-06-17 10:00:00,110.9,110.98,110.69,110.76,84283.0,87.6017,87.6649,87.4358,87.4911,84283.0
2015-06-17 10:10:00,110.76,110.87,110.65,110.71,68849.0,87.4911,87.578,87.4042,87.4516,68849.0
2015-06-17 10:20:00,110.71,110.78,110.61,110.71,47467.0,87.4516,87.5069,87.3726,87.4516,47467.0
2015-06-17 10:30:00,110.72,110.93,110.72,110.86,73645.0,87.4595,87.6254,87.4595,87.5701,73645.0
2015-06-17 10:40:00,110.87,110.89,110.74,110.79,65001.0,87.578,87.5938,87.4753,87.5148,65001.0
2015-06-17 10:50:00,110.79,110.8,110.58,110.74,101498.0,87.5148,87.5227,87.3489,87.4753,101498.0
2015-06-17 11:00:00,110.74,110.86,110.72,110.79,70570.0,87.4753,87.5701,87.4595,87.5148,70570.0
2015-06-17 11:10:00,110.79,110.85,110.73,110.83,49594.0,87.5148,87.5622,87.4674,87.5464,49594.0
2015-06-17 11:20:00,110.82,110.85,110.61,110.62,42738.0,87.5385,87.5622,87.3726,87.3805,42738.0
2015-06-17 11:30:00,110.6,110.74,110.57,110.63,70855.0,87.3647,87.4753,87.341,87.3884,70855.0
2015-06-17 11:40:00,110.64,110.7,110.54,110.67,66255.0,87.3963,87.4437,87.3173,87.42,66255.0
2015-06-17 11:50:00,110.68,110.8,110.68,110.8,48935.0,87.4279,87.5227,87.4279,87.5227,48935.0
2015-06-17 12:00:00,110.8,110.82,110.6,110.74,111960.0,87.5227,87.5385,87.3647,87.4753,111960.0
2015-06-17 12:10:00,110.73,110.73,110.56,110.59,40685.0,87.4674,87.4674,87.3331,87.3568,40685.0
2015-06-17 12:20:00,110.6,110.66,110.56,110.57,36348.0,87.3647,87.4121,87.3331,87.341,36348.0
2015-06-17 12:30:00,110.57,110.63,110.51,110.51,34050.0,87.341,87.3884,87.2936,87.2936,34050.0
2015-06-17 12:40:00,110.5,110.58,110.37,110.4,47355.0,87.2857,87.3489,87.183,87.2067,47355.0
2015-06-17 12:50:00,110.4,110.4,110.17,110.25,65234.0,87.2067,87.2067,87.0251,87.0883,65234.0
2015-06-17 13:00:00,110.25,110.29,110.16,110.21,35041.0,87.0883,87.1199,87.0172,87.0567,35041.0
2015-06-17 13:10:00,110.22,110.36,110.19,110.34,42449.0,87.0646,87.1751,87.0409,87.1594,42449.0
2015-06-17 13:20:00,110.35,110.39,110.19,110.19,95109.0,87.1672,87.1988,87.0409,87.0409,95109.0
2015-06-17 13:30:00,110.18,110.29,110.15,110.15,75613.0,87.033,87.1199,87.0093,87.0093,75613.0
2015-06-17 13:40:00,110.17,110.26,110.12,110.22,65992.0,87.0251,87.0962,86.9856,87.0646,65992.0
2015-06-17 13:50:00,110.21,110.4,110.19,110.36,80080.0,87.0567,87.2067,87.0409,87.1751,80080.0
2015-06-17 14:00:00,110.33,110.84,109.96,110.76,186337.0,87.1515,87.5543,86.8592,87.4911,186337.0
2015-06-17 14:10:00,110.71,110.79,110.58,110.66,147363.0,87.4516,87.5148,87.3489,87.4121,147363.0
2015-06-17 14:20:00,110.65,110.67,110.32,110.39,81144.0,87.4042,87.42,87.1436,87.1988,81144.0
2015-06-17 14:30:00,110.35,110.63,110.34,110.63,130698.0,87.1672,87.3884,87.1594,87.3884,130698.0
2015-06-17 14:40:00,110.63,110.92,110.62,110.82,143143.0,87.3884,87.6175,87.3805,87.5385,143143.0
2015-06-17 14:50:00,110.83,110.91,110.74,110.78,95939.0,87.5464,87.6096,87.4753,87.5069,95939.0
2015-06-17 15:00:00,110.79,110.83,110.53,110.57,160047.0,87.5148,87.5464,87.3094,87.341,160047.0
2015-06-17 15:10:00,110.56,110.86,110.55,110.75,51133.0,87.3331,87.5701,87.3252,87.4832,51133.0
2015-06-17 15:20:00,110.75,110.87,110.7,110.71,90217.0,87.4832,87.578,87.4437,87.4516,90217.0
2015-06-17 15:30:00,110.71,110.73,110.49,110.5,272316.0,87.4516,87.4674,87.2778,87.2857,272316.0
2015-06-17 15:40:00,110.51,110.56,110.42,110.48,145538.0,87.2936,87.3331,87.2225,87.2699,145538.0
2015-06-17 15:50:00,110.49,110.61,110.44,110.52,379979.0,87.2778,87.3726,87.2383,87.3015,379979.0
2015-06-18 09:30:00,111.0,112.18,110.76,111.8,241444.0,87.6807,88.6128,87.4911,88.3126,241444.0
2015-06-18 09:40:00,111.83,112.24,111.76,111.98,160993.0,88.3363,88.6602,88.281,88.4548,160993.0
2015-06-18 09:50:00,112.01,112.09,111.93,111.97,105874.0,88.4785,88.5417,88.4153,88.4469,105874.0
2015-06-18 10:00:00,111.99,112.17,111.87,112.1,123216.0,88.4627,88.6049,88.3679,88.5496,123216.0
2015-06-18 10:10:00,112.11,112.12,111.8,111.88,182806.0,88.5575,88.5654,88.3126,88.3758,182806.0
2015-06-18 10:20:00,111.9,112.09,111.9,111.99,76641.0,88.3916,88.5417,88.3916,88.4627,76641.0
2015-06-18 10:30:00,111.99,112.03,111.82,111.93,77215.0,88.4627,88.4943,88.3284,88.4153,77215.0
2015-06-18 10:40:00,111.94,112.05,111.89,112.02,100267.0,88.4232,88.5101,88.3837,88.4864,100267.0
2015-06-18 10:50:00,112.01,112.05,111.96,112.01,94308.0,88.4785,88.5101,88.439,88.4785,94308.0
2015-06-18 11:00:00,112.01,112.24,112.0,112.17,101487.0,88.4785,88.6602,88.4706,88.6049,101487.0
2015-06-18 11:10:00,112.17,112.22,112.13,112.14,83480.0,88.6049,88.6444,88.5733,88.5812,83480.0
2015-06-18 11:20:00,112.13,112.18,112.07,112.1,106746.0,88.5733,88.6128,88.5259,88.5496,106746.0
2015-06-18 11:30:00,112.11,112.16,112.05,112.05,88916.0,88.5575,88.597,88.5101,88.5101,88916.0
2015-06-18 11:40:00,112.04,112.24,112.04,112.22,97125.0,88.5022,88.6602,88.5022,88.6444,97125.0
2015-06-18 11:50:00,112.22,112.28,112.18,112.19,136311.0,88.6444,88.6918,88.6128,88.6207,136311.0
2015-06-18 12:00:00,112.19,112.21,112.11,112.15,64102.0,88.6207,88.6365,88.5575,88.5891,64102.0
2015-06-18 12:10:00,112.14,112.21,112.06,112.13,84251.0,88.5812,88.6365,88.518,88.5733,84251.0
2015-06-18 12:20:00,112.13,112.3,112.07,112.19,111816.0,88.5733,88.7076,88.5259,88.6207,111816.0
2015-06-18 12:30:00,112.19,112.29,112.02,112.09,122299.0,88.6207,88.6997,88.4864,88.5417,122299.0
2015-06-18 12:40:00,112.11,112.15,112.08,112.11,72016.0,88.5575,88.5891,88.5338,88.5575,72016.0
2015-06-18 12:50:00,112.11,112.14,112.02,112.04,66921.0,88.5575,88.5812,88.4864,88.5022,66921.0
2015-06-18 13:00:00,112.04,112.16,111.97,111.97,91782.0,88.5022,88.597,88.4469,88.4469,91782.0
2015-06-18 13:10:00,111.96,112.05,111.95,111.98,113266.0,88.439,88.5101,88.4311,88.4548,113266.0
2015-06-18 13:20:00,111.99,112.07,111.91,112.06,76151.0,88.4627,88.5259,88.3995,88.518,76151.0
2015-06-18 13:30:00,112.06,112.22,112.04,112.2,140321.0,88.518,88.6444,88.5022,88.6286,140321.0
2015-06-18 13:40:00,112.21,112.21,112.06,112.12,120037.0,88.6365,88.6365,88.518,88.5654,120037.0
2015-06-18 13:50:00,112.12,112.14,112.02,112.08,98753.0,88.5654,88.5812,88.4864,88.5338,98753.0
2015-06-18 14:00:00,112.07,112.17,112.03,112.07,87230.0,88.5259,88.6049,88.4943,88.5259,87230.0
2015-06-18 14:10:00,112.08,112.17,112.04,112.15,76077.0,88.5338,88.6049,88.5022,88.5891,76077.0
2015-06-18 14:20:00,112.16,112.22,112.08,112.1,108391.0,88.597,88.6444,88.5338,88.5496,108391.0
2015-06-18 14:30:00,112.1,112.14,112.06,112.13,100952.0,88.5496,88.5812,88.518,88.5733,100952.0
2015-06-18 14:40:00,112.12,112.16,112.12,112.13,95787.0,88.5654,88.597,88.5654,88.5733,95787.0
2015-06-18 14:50:00,112.13,112.17,112.03,112.08,142164.0,88.5733,88.6049,88.4943,88.5338,142164.0
2015-06-18 15:00:00,112.09,112.13,112.0,112.01,127203.0,88.5417,88.5733,88.4706,88.4785,127203.0
2015-06-18 15:10:00,112.01,112.1,111.98,112.1,109164.0,88.4785,88.5496,88.4548,88.5496,109164.0
2015-06-18 15:20:00,112.11,112.19,112.06,112.14,204995.0,88.5575,88.6207,88.518,88.5812,204995.0
2015-06-18 15:30:00,112.15,112.17,111.99,112.01,181723.0,88.5891,88.6049,88.4627,88.4785,181723.0
2015-06-18 15:40:00,112.01,112.05,111.91,111.92,304927.0,88.4785,88.5101,88.3995,88.4074,304927.0
2015-06-18 15:50:00,111.92,111.99,111.81,111.86,622831.0,88.4074,88.4627,88.3205,88.36,622831.0
2015-06-19 09:30:00,111.64,112.1,111.44,111.77,2215277.0,88.1862,88.5496,88.0283,88.2889,2215277.0
2015-06-19 09:40:00,111.77,112.09,111.67,111.89,188968.0,88.2889,88.5417,88.2099,88.3837,188968.0
2015-06-19 09:50:00,111.86,112.17,111.86,112.17,98313.0,88.36,88.6049,88.36,88.6049,98313.0
2015-06-19 10:00:00,112.19,112.29,112.02,112.22,173641.0,88.6207,88.6997,88.4864,88.6444,173641.0
2015-06-19 10:10:00,112.23,112.39,112.18,112.35,124880.0,88.6523,88.7787,88.6128,88.7471,124880.0
2015-06-19 10:20:00,112.35,112.54,112.29,112.54,122858.0,88.7471,88.8972,88.6997,88.8972,122858.0
2015-06-19 10:30:00,112.54,112.58,112.44,112.5,159374.0,88.8972,88.9288,88.8182,88.8656,159374.0
2015-06-19 10:40:00,112.51,112.83,112.5,112.83,120409.0,88.8735,89.1262,88.8656,89.1262,120409.0
2015-06-19 10:50:00,112.83,112.96,112.72,112.92,138641.0,89.1262,89.2289,89.0394,89.1973,138641.0
2015-06-19 11:00:00,112.93,112.95,112.76,112.79,89570.0,89.2052,89.221,89.0709,89.0946,89570.0
2015-06-19 11:10:00,112.79,112.98,112.76,112.98,113082.0,89.0946,89.2447,89.0709,89.2447,113082.0
2015-06-19 11:20:00,112.98,113.11,112.94,113.07,106534.0,89.2447,89.3474,89.2131,89.3158,106534.0
2015-06-19 11:30:00,113.09,113.16,112.98,113.02,98488.0,89.3316,89.3869,89.2447,89.2763,98488.0
2015-06-19 11:40:00,113.02,113.04,112.92,113.01,85618.0,89.2763,89.2921,89.1973,89.2684,85618.0
2015-06-19 11:50:00,113.01,113.08,113.0,113.03,82031.0,89.2684,89.3237,89.2605,89.2842,82031.0
2015-06-19 12:00:00,113.03,113.07,112.89,112.91,95845.0,89.2842,89.3158,89.1736,89.1894,95845.0
2015-06-19 12:10:00,112.91,113.04,112.85,113.03,100166.0,89.1894,89.2921,89.142,89.2842,100166.0
2015-06-19 12:20:00,113.03,113.06,112.94,112.96,85384.0,89.2842,89.3079,89.2131,89.2289,85384.0
2015-06-19 12:30:00,112.95,113.11,112.9,113.06,84418.0,89.221,89.3474,89.1815,89.3079,84418.0
2015-06-19 12:40:00,113.07,113.11,113.04,113.07,61480.0,89.3158,89.3474,89.2921,89.3158,61480.0
2015-06-19 12:50:00,113.07,113.08,112.88,112.97,69402.0,89.3158,89.3237,89.1657,89.2368,69402.0
2015-06-19 13:00:00,112.98,113.04,112.94,112.98,62369.0,89.2447,89.2921,89.2131,89.2447,62369.0
2015-06-19 13:10:00,112.99,113.2,112.96,113.18,79477.0,89.2526,89.4185,89.2289,89.4027,79477.0
2015-06-19 13:20:00,113.19,113.25,113.13,113.17,66249.0,89.4106,89.458,89.3632,89.3948,66249.0
2015-06-19 13:30:00,113.17,113.3,113.17,113.23,98629.0,89.3948,89.4975,89.3948,89.4422,98629.0
2015-06-19 13:40:00,113.23,113.24,113.15,113.23,54492.0,89.4422,89.4501,89.379,89.4422,54492.0
2015-06-19 13:50:00,113.23,113.24,113.02,113.05,66097.0,89.4422,89.4501,89.2763,89.3,66097.0
2015-06-19 14:00:00,113.04,113.05,112.93,112.95,65196.0,89.2921,89.3,89.2052,89.221,65196.0
2015-06-19 14:10:00,112.94,112.96,112.82,112.9,70496.0,89.2131,89.2289,89.1183,89.1815,70496.0
2015-06-19 14:20:00,112.89,112.92,112.75,112.76,91396.0,89.1736,89.1973,89.063,89.0709,91396.0
2015-06-19 14:30:00,112.76,112.76,112.64,112.76,68888.0,89.0709,89.0709,88.9762,89.0709,68888.0
2015-06-19 14:40:00,112.76,112.76,112.53,112.57,64012.0,89.0709,89.0709,88.8893,88.9209,64012.0
2015-06-19 14:50:00,112.57,112.68,112.57,112.65,94988.0,88.9209,89.0078,88.9209,88.9841,94988.0
2015-06-19 15:00:00,112.66,112.67,112.53,112.59,99883.0,88.992,88.9999,88.8893,88.9367,99883.0
2015-06-19 15:10:00,112.59,112.6,112.36,112.39,123539.0,88.9367,88.9446,88.755,88.7787,123539.0
2015-06-19 15:20:00,112.4,112.5,112.39,112.48,120644.0,88.7866,88.8656,88.7787,88.8498,120644.0
2015-06-19 15:30:00,112.47,112.6,112.46,112.53,171301.0,88.8419,88.9446,88.834,88.8893,171301.0
2015-06-19 15:40:00,112.53,112.83,112.53,112.81,232644.0,88.8893,89.1262,88.8893,89.1104,232644.0
2015-06-19 15:50:00,112.8,112.81,112.47,112.49,457729.0,89.1025,89.1104,88.8419,88.8577,457729.0
2015-06-22 09:30:00,112.93,113.29,112.82,113.0,208469.0,89.2052,89.4896,89.1183,89.2605,208469.0
2015-06-22 09:40:00,112.98,113.18,112.78,113.04,110777.0,89.2447,89.4027,89.0867,89.2921,110777.0
2015-06-22 09:50:00,113.04,113.11,112.86,113.04,121315.0,89.2921,89.3474,89.1499,89.2921,121315.0
2015-06-22 10:00:00,113.05,113.53,113.03,113.53,97785.0,89.3,89.6792,89.2842,89.6792,97785.0
2015-06-22 10:10:00,113.54,113.54,113.28,113.33,88546.0,89.6871,89.6871,89.4817,89.5212,88546.0
2015-06-22 10:20:00,113.31,113.33,113.03,113.04,117129.0,89.5054,89.5212,89.2842,89.2921,117129.0
2015-06-22 10:30:00,113.07,113.21,113.04,113.16,53038.0,89.3158,89.4264,89.2921,89.3869,53038.0
2015-06-22 10:40:00,113.16,113.43,113.16,113.29,65003.0,89.3869,89.6002,89.3869,89.4896,65003.0
2015-06-22 10:50:00,113.28,113.49,113.22,113.48,65049.0,89.4817,89.6476,89.4343,89.6397,65049.0
2015-06-22 11:00:00,113.47,113.53,113.29,113.49,51697.0,89.6318,89.6792,89.4896,89.6476,51697.0
2015-06-22 11:10:00,113.49,113.57,113.47,113.52,49568.0,89.6476,89.7108,89.6318,89.6713,49568.0
2015-06-22 11:20:00,113.51,113.62,113.51,113.54,47867.0,89.6634,89.7503,89.6634,89.6871,47867.0
2015-06-22 11:30:00,113.54,113.55,113.45,113.46,49404.0,89.6871,89.695,89.616,89.6239,49404.0
2015-06-22 11:40:00,113.45,113.56,113.39,113.56,65140.0,89.616,89.7029,89.5686,89.7029,65140.0
2015-06-22 11:50:00,113.55,113.58,113.23,113.24,68979.0,89.695,89.7187,89.4422,89.4501,68979.0
2015-06-22 12:00:00,113.25,113.32,113.2,113.25,35336.0,89.458,89.5133,89.4185,89.458,35336.0
2015-06-22 12:10:00,113.25,113.33,113.19,113.27,40678.0,89.458,89.5212,89.4106,89.4738,40678.0
2015-06-22 12:20:00,113.27,113.34,113.08,113.17,54781.0,89.4738,89.5291,89.3237,89.3948,54781.0
2015-06-22 12:30:00,113.16,113.27,113.14,113.27,44768.0,89.3869,89.4738,89.3711,89.4738,44768.0
2015-06-22 12:40:00,113.26,113.26,113.12,113.19,42231.0,89.4659,89.4659,89.3553,89.4106,42231.0
2015-06-22 12:50:00,113.18,113.25,113.17,113.24,33790.0,89.4027,89.458,89.3948,89.4501,33790.0
2015-06-22 13:00:00,113.23,113.34,113.2,113.24,46345.0,89.4422,89.5291,89.4185,89.4501,46345.0
2015-06-22 13:10:00,113.26,113.29,113.18,113.24,33564.0,89.4659,89.4896,89.4027,89.4501,33564.0
2015-06-22 13:20:00,113.25,113.33,113.22,113.24,42033.0,89.458,89.5212,89.4343,89.4501,42033.0
2015-06-22 13:30:00,113.24,113.26,113.12,113.16,36899.0,89.4501,89.4659,89.3553,89.3869,36899.0
2015-06-22 13:40:00,113.17,113.27,113.15,113.23,26196.0,89.3948,89.4738,89.379,89.4422,26196.0
2015-06-22 13:50:00,113.24,113.3,113.18,113.27,28900.0,89.4501,89.4975,89.4027,89.4738,28900.0
2015-06-22 14:00:00,113.27,113.36,113.24,113.36,36506.0,89.4738,89.5449,89.4501,89.5449,36506.0
2015-06-22 14:10:00,113.37,113.38,113.28,113.33,32267.0,89.5528,89.5607,89.4817,89.5212,32267.0
2015-06-22 14:20:00,113.33,113.37,113.2,113.2,47464.0,89.5212,89.5528,89.4185,89.4185,47464.0
2015-06-22 14:30:00,113.19,113.3,113.1,113.28,58232.0,89.4106,89.4975,89.3395,89.4817,58232.0
2015-06-22 14:40:00,113.26,113.27,113.13,113.21,33629.0,89.4659,89.4738,89.3632,89.4264,33629.0
2015-06-22 14:50:00,113.2,113.34,113.2,113.27,52304.0,89.4185,89.5291,89.4185,89.4738,52304.0
2015-06-22 15:00:00,113.26,113.26,113.17,113.23,53378.0,89.4659,89.4659,89.3948,89.4422,53378.0
2015-06-22 15:10:00,113.23,113.26,113.1,113.1,42697.0,89.4422,89.4659,89.3395,89.3395,42697.0
2015-06-22 15:20:00,113.1,113.22,113.09,113.14,51918.0,89.3395,89.4343,89.3316,89.3711,51918.0
2015-06-22 15:30:00,113.15,113.22,113.12,113.14,60962.0,89.379,89.4343,89.3553,89.3711,60962.0
2015-06-22 15:40:00,113.14,113.2,113.07,113.15,107415.0,89.3711,89.4185,89.3158,89.379,107415.0
2015-06-22 15:50:00,113.15,113.16,112.97,113.07,249206.0,89.379,89.3869,89.2368,89.3158,249206.0
2015-06-23 09:30:00,113.24,113.29,112.93,113.06,145908.0,89.4501,89.4896,89.2052,89.3079,145908.0
2015-06-23 09:40:00,113.08,113.35,113.08,113.32,95947.0,89.3237,89.537,89.3237,89.5133,95947.0
2015-06-23 09:50:00,113.32,113.35,113.15,113.3,72577.0,89.5133,89.537,89.379,89.4975,72577.0
2015-06-23 10:00:00,113.28,113.59,113.28,113.47,117212.0,89.4817,89.7266,89.4817,89.6318,117212.0
2015-06-23 10:10:00,113.46,113.55,113.14,113.14,59020.0,89.6239,89.695,89.3711,89.3711,59020.0
2015-06-23 10:20:00,113.15,113.37,113.15,113.23,46679.0,89.379,89.5528,89.379,89.4422,46679.0
2015-06-23 10:30:00,113.22,113.41,113.22,113.31,44351.0,89.4343,89.5844,89.4343,89.5054,44351.0
2015-06-23 10:40:00,113.28,113.37,113.23,113.34,53804.0,89.4817,89.5528,89.4422,89.5291,53804.0
2015-06-23 10:50:00,113.33,113.4,113.26,113.31,62394.0,89.5212,89.5765,89.4659,89.5054,62394.0
2015-06-23 11:00:00,113.3,113.44,113.23,113.41,91490.0,89.4975,89.6081,89.4422,89.5844,91490.0
2015-06-23 11:10:00,113.42,113.44,113.31,113.37,92264.0,89.5923,89.6081,89.5054,89.5528,92264.0
2015-06-23 11:20:00,113.38,113.46,113.32,113.36,99803.0,89.5607,89.6239,89.5133,89.5449,99803.0
2015-06-23 11:30:00,113.37,113.59,113.33,113.48,92588.0,89.5528,89.7266,89.5212,89.6397,92588.0
2015-06-23 11:40:00,113.5,113.56,113.45,113.53,59395.0,89.6555,89.7029,89.616,89.6792,59395.0
2015-06-23 11:50:00,113.53,113.57,113.37,113.38,78410.0,89.6792,89.7108,89.5528,89.5607,78410.0
2015-06-23 12:00:00,113.37,113.37,113.17,113.25,44564.0,89.5528,89.5528,89.3948,89.458,44564.0
2015-06-23 12:10:00,113.23,113.29,113.2,113.26,64180.0,89.4422,89.4896,89.4185,89.4659,64180.0
2015-06-23 12:20:00,113.27,113.27,113.15,113.2,34566.0,89.4738,89.4738,89.379,89.4185,34566.0
2015-06-23 12:30:00,113.2,113.22,113.17,113.18,29217.0,89.4185,89.4343,89.3948,89.4027,29217.0
2015-06-23 12:40:00,113.18,113.2,113.11,113.18,37103.0,89.4027,89.4185,89.3474,89.4027,37103.0
2015-06-23 12:50:00,113.2,113.2,113.07,113.11,49226.0,89.4185,89.4185,89.3158,89.3474,49226.0
2015-06-23 13:00:00,113.11,113.18,113.03,113.08,43549.0,89.3474,89.4027,89.2842,89.3237,43549.0
2015-06-23 13:10:00,113.08,113.11,113.04,113.09,47149.0,89.3237,89.3474,89.2921,89.3316,47149.0
2015-06-23 13:20:00,113.09,113.15,113.06,113.11,42838.0,89.3316,89.379,89.3079,89.3474,42838.0
2015-06-23 13:30:00,113.11,113.15,113.08,113.15,39012.0,89.3474,89.379,89.3237,89.379,39012.0
2015-06-23 13:40:00,113.14,113.25,113.14,113.16,47570.0,89.3711,89.458,89.3711,89.3869,47570.0
2015-06-23 13:50:00,113.16,113.17,113.08,113.15,28477.0,89.3869,89.3948,89.3237,89.379,28477.0
2015-06-23 14:00:00,113.16,113.19,113.1,113.11,31170.0,89.3869,89.4106,89.3395,89.3474,31170.0
2015-06-23 14:10:00,113.11,113.2,113.09,113.19,27522.0,89.3474,89.4185,89.3316,89.4106,27522.0
2015-06-23 14:20:00,113.19,113.25,113.16,113.2,25718.0,89.4106,89.458,89.3869,89.4185,25718.0
2015-06-23 14:30:00,113.19,113.25,113.08,113.24,30939.0,89.4106,89.458,89.3237,89.4501,30939.0
2015-06-23 14:40:00,113.23,113.32,113.15,113.15,45444.0,89.4422,89.5133,89.379,89.379,45444.0
2015-06-23 14:50:00,113.15,113.24,113.13,113.16,27590.0,89.379,89.4501,89.3632,89.3869,27590.0
2015-06-23 15:00:00,113.16,113.21,113.15,113.2,41376.0,89.3869,89.4264,89.379,89.4185,41376.0
2015-06-23 15:10:00,113.2,113.24,113.14,113.23,51521.0,89.4185,89.4501,89.3711,89.4422,51521.0
2015-06-23 15:20:00,113.23,113.31,113.2,113.27,51211.0,89.4422,89.5054,89.4185,89.4738,51211.0
2015-06-23 15:30:00,113.27,113.34,113.18,113.2,56947.0,89.4738,89.5291,89.4027,89.4185,56947.0
2015-06-23 15:40:00,113.2,113.31,113.19,113.3,77881.0,89.4185,89.5054,89.4106,89.4975,77881.0
2015-06-23 15:50:00,113.3,113.3,113.18,113.2,156905.0,89.4975,89.4975,89.4027,89.4185,156905.0
2015-06-24 09:30:00,112.94,113.6,112.91,113.35,142063.0,89.2131,89.7345,89.1894,89.537,142063.0
2015-06-24 09:40:00,113.37,113.4,113.13,113.23,65397.0,89.5528,89.5765,89.3632,89.4422,65397.0
2015-06-24 09:50:00,113.22,113.28,113.03,113.22,64544.0,89.4343,89.4817,89.2842,89.4343,64544.0
2015-06-24 10:00:00,113.22,113.37,113.2,113.28,89059.0,89.4343,89.5528,89.4185,89.4817,89059.0
2015-06-24 10:10:00,113.27,113.28,113.14,113.26,69293.0,89.4738,89.4817,89.3711,89.4659,69293.0
2015-06-24 10:20:00,113.23,113.45,113.22,113.42,43890.0,89.4422,89.616,89.4343,89.5923,43890.0
2015-06-24 10:30:00,113.44,113.57,113.42,113.52,39964.0,89.6081,89.7108,89.5923,89.6713,39964.0
2015-06-24 10:40:00,113.53,113.68,113.48,113.64,64974.0,89.6792,89.7977,89.6397,89.7661,64974.0
2015-06-24 10:50:00,113.64,113.65,113.46,113.5,92277.0,89.7661,89.774,89.6239,89.6555,92277.0
2015-06-24 11:00:00,113.51,113.51,113.35,113.44,85472.0,89.6634,89.6634,89.537,89.6081,85472.0
2015-06-24 11:10:00,113.45,113.47,113.2,113.3,47733.0,89.616,89.6318,89.4185,89.4975,47733.0
2015-06-24 11:20:00,113.28,113.34,113.18,113.26,35167.0,89.4817,89.5291,89.4027,89.4659,35167.0
2015-06-24 11:30:00,113.26,113.3,113.2,113.26,40208.0,89.4659,89.4975,89.4185,89.4659,40208.0
2015-06-24 11:40:00,113.26,113.44,113.2,113.33,64792.0,89.4659,89.6081,89.4185,89.5212,64792.0
2015-06-24 11:50:00,113.32,113.41,113.23,113.28,53664.0,89.5133,89.5844,89.4422,89.4817,53664.0
2015-06-24 12:00:00,113.28,113.28,113.05,113.07,37800.0,89.4817,89.4817,89.3,89.3158,37800.0
2015-06-24 12:10:00,113.07,113.17,113.03,113.14,40697.0,89.3158,89.3948,89.2842,89.3711,40697.0
2015-06-24 12:20:00,113.13,113.13,113.01,113.04,29979.0,89.3632,89.3632,89.2684,89.2921,29979.0
2015-06-24 12:30:00,113.05,113.14,113.0,113.1,36737.0,89.3,89.3711,89.2605,89.3395,36737.0
2015-06-24 12:40:00,113.09,113.09,112.94,112.98,46961.0,89.3316,89.3316,89.2131,89.2447,46961.0
2015-06-24 12:50:00,112.97,112.98,112.85,112.92,70199.0,89.2368,89.2447,89.142,89.1973,70199.0
2015-06-24 13:00:00,112.91,112.93,112.78,112.88,114505.0,89.1894,89.2052,89.0867,89.1657,114505.0
2015-06-24 13:10:00,112.88,112.89,112.74,112.76,30636.0,89.1657,89.1736,89.0551,89.0709,30636.0
2015-06-24 13:20:00,112.77,112.84,112.63,112.71,56616.0,89.0788,89.1341,88.9683,89.0315,56616.0
2015-06-24 13:30:00,112.71,112.78,112.66,112.68,56942.0,89.0315,89.0867,88.992,89.0078,56942.0
2015-06-24 13:40:00,112.69,112.81,112.65,112.76,65215.0,89.0157,89.1104,88.9841,89.0709,65215.0
2015-06-24 13:50:00,112.77,112.87,112.71,112.87,29315.0,89.0788,89.1578,89.0315,89.1578,29315.0
2015-06-24 14:00:00,112.87,112.91,112.7,112.72,62991.0,89.1578,89.1894,89.0236,89.0394,62991.0
2015-06-24 14:10:00,112.71,112.71,112.57,112.57,104940.0,89.0315,89.0315,88.9209,88.9209,104940.0
2015-06-24 14:20:00,112.58,112.59,112.49,112.52,81169.0,88.9288,88.9367,88.8577,88.8814,81169.0
2015-06-24 14:30:00,112.52,112.72,112.5,112.67,73654.0,88.8814,89.0394,88.8656,88.9999,73654.0
2015-06-24 14:40:00,112.69,112.75,112.67,112.72,34609.0,89.0157,89.063,88.9999,89.0394,34609.0
2015-06-24 14:50:00,112.72,112.8,112.69,112.72,50930.0,89.0394,89.1025,89.0157,89.0394,50930.0
2015-06-24 15:00:00,112.71,112.71,112.52,112.55,84985.0,89.0315,89.0315,88.8814,88.9051,84985.0
2015-06-24 15:10:00,112.54,112.59,112.49,112.55,102548.0,88.8972,88.9367,88.8577,88.9051,102548.0
2015-06-24 15:20:00,112.55,112.59,112.45,112.52,130075.0,88.9051,88.9367,88.8261,88.8814,130075.0
2015-06-24 15:30:00,112.52,112.56,112.44,112.46,117172.0,88.8814,88.913,88.8182,88.834,117172.0
2015-06-24 15:40:00,112.46,112.6,112.41,112.48,190299.0,88.834,88.9446,88.7945,88.8498,190299.0
2015-06-24 15:50:00,112.48,112.51,112.37,112.37,349607.0,88.8498,88.8735,88.7629,88.7629,349607.0
2015-06-25 09:30:00,113.24,113.71,113.02,113.59,361667.0,89.4501,89.8214,89.2763,89.7266,361667.0
2015-06-25 09:40:00,113.63,113.63,112.99,112.99,156811.0,89.7582,89.7582,89.2526,89.2526,156811.0
2015-06-25 09:50:00,112.98,113.19,112.91,113.04,116190.0,89.2447,89.4106,89.1894,89.2921,116190.0
2015-06-25 10:00:00,113.01,113.08,112.76,112.88,59301.0,89.2684,89.3237,89.0709,89.1657,59301.0
2015-06-25 10:10:00,112.85,112.89,112.61,112.7,85086.0,89.142,89.1736,88.9525,89.0236,85086.0
2015-06-25 10:20:00,112.69,112.87,112.65,112.68,101811.0,89.0157,89.1578,88.9841,89.0078,101811.0
2015-06-25 10:30:00,112.67,112.75,112.6,112.72,79948.0,88.9999,89.063,88.9446,89.0394,79948.0
2015-06-25 10:40:00,112.73,112.96,112.61,112.93,102963.0,89.0473,89.2289,88.9525,89.2052,102963.0
2015-06-25 10:50:00,112.94,112.98,112.85,112.92,68908.0,89.2131,89.2447,89.142,89.1973,68908.0
2015-06-25 11:00:00,112.93,113.0,112.89,112.97,75407.0,89.2052,89.2605,89.1736,89.2368,75407.0
2015-06-25 11:10:00,112.96,113.02,112.85,112.89,75969.0,89.2289,89.2763,89.142,89.1736,75969.0
2015-06-25 11:20:00,112.89,113.17,112.85,113.09,99087.0,89.1736,89.3948,89.142,89.3316,99087.0
2015-06-25 11:30:00,113.08,113.14,112.88,112.88,51089.0,89.3237,89.3711,89.1657,89.1657,51089.0
2015-06-25 11:40:00,112.89,112.9,112.8,112.81,61258.0,89.1736,89.1815,89.1025,89.1104,61258.0
2015-06-25 11:50:00,112.83,112.98,112.83,112.9,48181.0,89.1262,89.2447,89.1262,89.1815,48181.0
2015-06-25 12:00:00,112.91,112.98,112.88,112.91,58227.0,89.1894,89.2447,89.1657,89.1894,58227.0
2015-06-25 12:10:00,112.9,112.98,112.79,112.92,32180.0,89.1815,89.2447,89.0946,89.1973,32180.0
2015-06-25 12:20:00,112.93,113.03,112.92,112.97,53416.0,89.2052,89.2842,89.1973,89.2368,53416.0
2015-06-25 12:30:00,112.96,113.03,112.93,112.99,55794.0,89.2289,89.2842,89.2052,89.2526,55794.0
2015-06-25 12:40:00,112.98,113.03,112.92,112.99,61461.0,89.2447,89.2842,89.1973,89.2526,61461.0
2015-06-25 12:50:00,113.01,113.11,113.01,113.09,93302.0,89.2684,89.3474,89.2684,89.3316,93302.0
2015-06-25 13:00:00,113.09,113.1,112.91,112.98,36419.0,89.3316,89.3395,89.1894,89.2447,36419.0
2015-06-25 13:10:00,112.99,113.12,112.97,113.09,37688.0,89.2526,89.3553,89.2368,89.3316,37688.0
2015-06-25 13:20:00,113.09,113.09,112.95,112.99,36133.0,89.3316,89.3316,89.221,89.2526,36133.0
2015-06-25 13:30:00,112.99,113.03,112.93,113.0,62305.0,89.2526,89.2842,89.2052,89.2605,62305.0
2015-06-25 13:40:00,113.0,113.0,112.88,112.91,33336.0,89.2605,89.2605,89.1657,89.1894,33336.0
2015-06-25 13:50:00,112.91,112.92,112.8,112.87,47266.0,89.1894,89.1973,89.1025,89.1578,47266.0
2015-06-25 14:00:00,112.88,112.89,112.57,112.6,61456.0,89.1657,89.1736,88.9209,88.9446,61456.0
2015-06-25 14:10:00,112.6,112.61,112.45,112.59,49200.0,88.9446,88.9525,88.8261,88.9367,49200.0
2015-06-25 14:20:00,112.58,112.6,112.28,112.39,75389.0,88.9288,88.9446,88.6918,88.7787,75389.0
2015-06-25 14:30:00,112.4,112.51,112.34,112.51,54725.0,88.7866,88.8735,88.7392,88.8735,54725.0
2015-06-25 14:40:00,112.53,112.53,112.44,112.45,72737.0,88.8893,88.8893,88.8182,88.8261,72737.0
2015-06-25 14:50:00,112.45,112.48,112.36,112.46,104787.0,88.8261,88.8498,88.755,88.834,104787.0
2015-06-25 15:00:00,112.47,112.6,112.45,112.58,115319.0,88.8419,88.9446,88.8261,88.9288,115319.0
2015-06-25 15:10:00,112.57,112.62,112.49,112.55,110505.0,88.9209,88.9604,88.8577,88.9051,110505.0
2015-06-25 15:20:00,112.55,112.63,112.52,112.58,65577.0,88.9051,88.9683,88.8814,88.9288,65577.0
2015-06-25 15:30:00,112.59,112.61,112.44,112.48,72658.0,88.9367,88.9525,88.8182,88.8498,72658.0
2015-06-25 15:40:00,112.48,112.5,112.39,112.42,90157.0,88.8498,88.8656,88.7787,88.8024,90157.0
2015-06-25 15:50:00,112.41,112.44,112.24,112.26,279896.0,88.7945,88.8182,88.6602,88.676,279896.0
2015-06-26 09:30:00,112.77,112.92,112.24,112.43,175329.0,89.0788,89.1973,88.6602,88.8103,175329.0
2015-06-26 09:40:00,112.44,112.98,112.35,112.94,130697.0,88.8182,89.2447,88.7471,89.2131,130697.0
2015-06-26 09:50:00,112.93,113.34,112.9,113.05,189273.0,89.2052,89.5291,89.1815,89.3,189273.0
2015-06-26 10:00:00,113.1,113.24,112.98,113.06,86787.0,89.3395,89.4501,89.2447,89.3079,86787.0
2015-06-26 10:10:00,113.06,113.06,112.87,112.9,69873.0,89.3079,89.3079,89.1578,89.1815,69873.0
2015-06-26 10:20:00,112.91,113.01,112.74,112.98,69949.0,89.1894,89.2684,89.0551,89.2447,69949.0
2015-06-26 10:30:00,112.98,113.0,112.88,112.9,54009.0,89.2447,89.2605,89.1657,89.1815,54009.0
2015-06-26 10:40:00,112.92,112.95,112.68,112.69,69064.0,89.1973,89.221,89.0078,89.0157,69064.0
2015-06-26 10:50:00,112.72,112.83,112.66,112.71,51100.0,89.0394,89.1262,88.992,89.0315,51100.0
2015-06-26 11:00:00,112.71,112.95,112.67,112.95,58061.0,89.0315,89.221,88.9999,89.221,58061.0
2015-06-26 11:10:00,112.96,112.99,112.84,112.84,50734.0,89.2289,89.2526,89.1341,89.1341,50734.0
2015-06-26 11:20:00,112.85,112.94,112.77,112.85,40818.0,89.142,89.2131,89.0788,89.142,40818.0
2015-06-26 11:30:00,112.86,112.95,112.75,112.87,143215.0,89.1499,89.221,89.063,89.1578,143215.0
2015-06-26 11:40:00,112.88,112.94,112.73,112.76,73260.0,89.1657,89.2131,89.0473,89.0709,73260.0
2015-06-26 11:50:00,112.75,112.78,112.68,112.73,53233.0,89.063,89.0867,89.0078,89.0473,53233.0
2015-06-26 12:00:00,112.74,112.9,112.67,112.85,32900.0,89.0551,89.1815,88.9999,89.142,32900.0
2015-06-26 12:10:00,112.85,113.0,112.82,113.0,43724.0,89.142,89.2605,89.1183,89.2605,43724.0
2015-06-26 12:20:00,113.0,113.03,112.94,112.97,39114.0,89.2605,89.2842,89.2131,89.2368,39114.0
2015-06-26 12:30:00,112.98,112.98,112.65,112.65,42067.0,89.2447,89.2447,88.9841,88.9841,42067.0
2015-06-26 12:40:00,112.65,112.68,112.51,112.59,69714.0,88.9841,89.0078,88.8735,88.9367,69714.0
2015-06-26 12:50:00,112.59,112.61,112.31,112.33,63141.0,88.9367,88.9525,88.7155,88.7313,63141.0
2015-06-26 13:00:00,112.35,112.52,112.27,112.43,49417.0,88.7471,88.8814,88.6839,88.8103,49417.0
2015-06-26 13:10:00,112.44,112.45,112.3,112.31,45694.0,88.8182,88.8261,88.7076,88.7155,45694.0
2015-06-26 13:20:00,112.32,112.4,112.23,112.39,68512.0,88.7234,88.7866,88.6523,88.7787,68512.0
2015-06-26 13:30:00,112.38,112.39,112.32,112.37,76049.0,88.7708,88.7787,88.7234,88.7629,76049.0
2015-06-26 13:40:00,112.38,112.6,112.37,112.51,49516.0,88.7708,88.9446,88.7629,88.8735,49516.0
2015-06-26 13:50:00,112.53,112.54,112.42,112.45,33569.0,88.8893,88.8972,88.8024,88.8261,33569.0
2015-06-26 14:00:00,112.46,112.54,112.46,112.5,52438.0,88.834,88.8972,88.834,88.8656,52438.0
2015-06-26 14:10:00,112.49,112.55,112.44,112.5,80740.0,88.8577,88.9051,88.8182,88.8656,80740.0
2015-06-26 14:20:00,112.5,112.59,112.5,112.57,49413.0,88.8656,88.9367,88.8656,88.9209,49413.0
2015-06-26 14:30:00,112.55,112.64,112.53,112.62,54515.0,88.9051,88.9762,88.8893,88.9604,54515.0
2015-06-26 14:40:00,112.62,112.67,112.47,112.53,70861.0,88.9604,88.9999,88.8419,88.8893,70861.0
2015-06-26 14:50:00,112.53,112.61,112.48,112.56,43039.0,88.8893,88.9525,88.8498,88.913,43039.0
2015-06-26 15:00:00,112.54,112.89,112.53,112.81,83879.0,88.8972,89.1736,88.8893,89.1104,83879.0
2015-06-26 15:10:00,112.81,112.87,112.68,112.78,100891.0,89.1104,89.1578,89.0078,89.0867,100891.0
2015-06-26 15:20:00,112.78,112.82,112.68,112.77,67528.0,89.0867,89.1183,89.0078,89.0788,67528.0
2015-06-26 15:30:00,112.76,112.77,112.55,112.57,84117.0,89.0709,89.0788,88.9051,88.9209,84117.0
2015-06-26 15:40:00,112.57,112.62,112.53,112.55,147233.0,88.9209,88.9604,88.8893,88.9051,147233.0
2015-06-26 15:50:00,112.55,112.68,112.5,112.61,396629.0,88.9051,89.0078,88.8656,88.9525,396629.0
2015-06-29 09:30:00,111.56,111.7,111.15,111.58,228931.0,88.123,88.2336,87.7992,88.1388,228931.0
2015-06-29 09:40:00,111.6,112.16,111.6,112.12,207826.0,88.1546,88.597,88.1546,88.5654,207826.0
2015-06-29 09:50:00,112.12,112.22,111.98,112.12,176004.0,88.5654,88.6444,88.4548,88.5654,176004.0
2015-06-29 10:00:00,112.12,112.22,111.98,112.2,89177.0,88.5654,88.6444,88.4548,88.6286,89177.0
2015-06-29 10:10:00,112.18,112.32,112.05,112.15,113635.0,88.6128,88.7234,88.5101,88.5891,113635.0
2015-06-29 10:20:00,112.14,112.26,112.0,112.17,87741.0,88.5812,88.676,88.4706,88.6049,87741.0
2015-06-29 10:30:00,112.13,112.15,111.81,111.83,220743.0,88.5733,88.5891,88.3205,88.3363,220743.0
2015-06-29 10:40:00,111.84,112.04,111.81,111.91,52805.0,88.3442,88.5022,88.3205,88.3995,52805.0
2015-06-29 10:50:00,111.9,111.9,111.41,111.49,66626.0,88.3916,88.3916,88.0046,88.0678,66626.0
2015-06-29 11:00:00,111.46,111.54,111.35,111.44,61536.0,88.0441,88.1072,87.9572,88.0283,61536.0
2015-06-29 11:10:00,111.43,111.51,111.33,111.39,75077.0,88.0204,88.0836,87.9414,87.9888,75077.0
2015-06-29 11:20:00,111.39,111.6,111.39,111.51,84677.0,87.9888,88.1546,87.9888,88.0836,84677.0
2015-06-29 11:30:00,111.53,111.58,111.42,111.47,113828.0,88.0994,88.1388,88.0125,88.052,113828.0
2015-06-29 11:40:00,111.46,111.63,111.46,111.6,66809.0,88.0441,88.1783,88.0441,88.1546,66809.0
2015-06-29 11:50:00,111.6,111.68,111.51,111.67,33291.0,88.1546,88.2178,88.0836,88.2099,33291.0
2015-06-29 12:00:00,111.67,111.74,111.5,111.71,39967.0,88.2099,88.2652,88.0757,88.2415,39967.0
2015-06-29 12:10:00,111.72,111.73,111.61,111.65,65500.0,88.2494,88.2573,88.1625,88.1941,65500.0
2015-06-29 12:20:00,111.64,111.65,111.46,111.55,65073.0,88.1862,88.1941,88.0441,88.1151,65073.0
2015-06-29 12:30:00,111.55,111.62,111.52,111.56,56023.0,88.1151,88.1704,88.0915,88.123,56023.0
2015-06-29 12:40:00,111.55,111.62,111.47,111.51,44310.0,88.1151,88.1704,88.052,88.0836,44310.0
2015-06-29 12:50:00,111.51,111.53,111.32,111.41,38336.0,88.0836,88.0994,87.9335,88.0046,38336.0
2015-06-29 13:00:00,111.41,111.41,111.25,111.27,42457.0,88.0046,88.0046,87.8782,87.894,42457.0
2015-06-29 13:10:00,111.27,111.42,111.23,111.42,52243.0,87.894,88.0125,87.8624,88.0125,52243.0
2015-06-29 13:20:00,111.41,111.48,111.38,111.41,52457.0,88.0046,88.0599,87.9809,88.0046,52457.0
2015-06-29 13:30:00,111.41,111.48,111.35,111.41,34817.0,88.0046,88.0599,87.9572,88.0046,34817.0
2015-06-29 13:40:00,111.41,111.49,111.29,111.45,66470.0,88.0046,88.0678,87.9098,88.0362,66470.0
2015-06-29 13:50:00,111.45,111.48,111.31,111.39,92991.0,88.0362,88.0599,87.9256,87.9888,92991.0
2015-06-29 14:00:00,111.4,111.43,111.33,111.4,87511.0,87.9967,88.0204,87.9414,87.9967,87511.0
2015-06-29 14:10:00,111.4,111.41,111.21,111.32,105667.0,87.9967,88.0046,87.8466,87.9335,105667.0
2015-06-29 14:20:00,111.32,111.33,111.13,111.19,131896.0,87.9335,87.9414,87.7834,87.8308,131896.0
2015-06-29 14:30:00,111.18,111.19,111.02,111.13,95686.0,87.8229,87.8308,87.6965,87.7834,95686.0
2015-06-29 14:40:00,111.13,111.21,111.03,111.14,84102.0,87.7834,87.8466,87.7044,87.7913,84102.0
2015-06-29 14:50:00,111.13,111.13,110.97,111.0,140633.0,87.7834,87.7834,87.657,87.6807,140633.0
2015-06-29 15:00:00,111.0,111.08,110.99,111.01,151094.0,87.6807,87.7439,87.6728,87.6886,151094.0
2015-06-29 15:10:00,111.01,111.12,110.88,110.96,168143.0,87.6886,87.7755,87.5859,87.6491,168143.0
2015-06-29 15:20:00,110.96,111.09,110.85,110.86,189492.0,87.6491,87.7518,87.5622,87.5701,189492.0
2015-06-29 15:30:00,110.85,110.91,110.72,110.77,175989.0,87.5622,87.6096,87.4595,87.499,175989.0
2015-06-29 15:40:00,110.77,110.88,110.61,110.85,276575.0,87.499,87.5859,87.3726,87.5622,276575.0
2015-06-29 15:50:00,110.84,110.9,110.46,110.57,363378.0,87.5543,87.6017,87.2541,87.341,363378.0
2015-06-30 09:30:00,111.15,111.43,110.6,111.16,204043.0,87.7992,88.0204,87.3647,87.8071,204043.0
2015-06-30 09:40:00,111.16,111.31,110.85,111.17,110728.0,87.8071,87.9256,87.5622,87.815,110728.0
2015-06-30 09:50:00,111.18,111.61,111.15,111.51,257482.0,87.8229,88.1625,87.7992,88.0836,257482.0
2015-06-30 10:00:00,111.51,111.55,111.3,111.32,165040.0,88.0836,88.1151,87.9177,87.9335,165040.0
2015-06-30 10:10:00,111.32,111.57,111.32,111.5,149303.0,87.9335,88.1309,87.9335,88.0757,149303.0
2015-06-30 10:20:00,111.51,111.76,111.4,111.75,177997.0,88.0836,88.281,87.9967,88.2731,177997.0
2015-06-30 10:30:00,111.75,111.75,111.45,111.56,107026.0,88.2731,88.2731,88.0362,88.123,107026.0
2015-06-30 10:40:00,111.56,111.56,111.21,111.26,131008.0,88.123,88.123,87.8466,87.8861,131008.0
2015-06-30 10:50:00,111.28,111.61,111.16,111.53,87683.0,87.9019,88.1625,87.8071,88.0994,87683.0
2015-06-30 11:00:00,111.54,111.64,111.4,111.47,91600.0,88.1072,88.1862,87.9967,88.052,91600.0
2015-06-30 11:10:00,111.47,111.7,111.37,111.61,131572.0,88.052,88.2336,87.973,88.1625,131572.0
2015-06-30 11:20:00,111.59,111.68,111.45,111.46,137577.0,88.1467,88.2178,88.0362,88.0441,137577.0
2015-06-30 11:30:00,111.44,111.53,111.22,111.26,89274.0,88.0283,88.0994,87.8545,87.8861,89274.0
2015-06-30 11:40:00,111.27,111.36,111.22,111.32,42357.0,87.894,87.9651,87.8545,87.9335,42357.0
2015-06-30 11:50:00,111.32,111.32,110.98,110.99,87101.0,87.9335,87.9335,87.6649,87.6728,87101.0
2015-06-30 12:00:00,110.99,111.14,110.98,111.12,61015.0,87.6728,87.7913,87.6649,87.7755,61015.0
2015-06-30 12:10:00,111.11,111.13,110.84,110.91,61398.0,87.7676,87.7834,87.5543,87.6096,61398.0
2015-06-30 12:20:00,110.91,110.91,110.62,110.67,99867.0,87.6096,87.6096,87.3805,87.42,99867.0
2015-06-30 12:30:00,110.68,110.76,110.59,110.76,69000.0,87.4279,87.4911,87.3568,87.4911,69000.0
2015-06-30 12:40:00,110.74,110.87,110.73,110.84,34855.0,87.4753,87.578,87.4674,87.5543,34855.0
2015-06-30 12:50:00,110.84,111.02,110.82,111.02,56220.0,87.5543,87.6965,87.5385,87.6965,56220.0
2015-06-30 13:00:00,111.03,111.14,110.94,110.97,49303.0,87.7044,87.7913,87.6333,87.657,49303.0
2015-06-30 13:10:00,110.98,111.09,110.88,110.93,50665.0,87.6649,87.7518,87.5859,87.6254,50665.0
2015-06-30 13:20:00,110.94,111.29,110.93,111.29,80489.0,87.6333,87.9098,87.6254,87.9098,80489.0
2015-06-30 13:30:00,111.29,111.45,111.26,111.39,74054.0,87.9098,88.0362,87.8861,87.9888,74054.0
2015-06-30 13:40:00,111.38,111.47,111.35,111.42,61474.0,87.9809,88.052,87.9572,88.0125,61474.0
2015-06-30 13:50:00,111.43,111.61,111.32,111.32,49949.0,88.0204,88.1625,87.9335,87.9335,49949.0
2015-06-30 14:00:00,111.34,111.71,111.3,111.53,67024.0,87.9493,88.2415,87.9177,88.0994,67024.0
2015-06-30 14:10:00,111.53,111.6,111.36,111.39,63809.0,88.0994,88.1546,87.9651,87.9888,63809.0
2015-06-30 14:20:00,111.39,111.44,111.19,111.27,45163.0,87.9888,88.0283,87.8308,87.894,45163.0
2015-06-30 14:30:00,111.29,111.29,111.13,111.16,42729.0,87.9098,87.9098,87.7834,87.8071,42729.0
2015-06-30 14:40:00,111.16,111.17,110.94,110.99,77452.0,87.8071,87.815,87.6333,87.6728,77452.0
2015-06-30 14:50:00,111.0,111.03,110.92,110.98,77524.0,87.6807,87.7044,87.6175,87.6649,77524.0
2015-06-30 15:00:00,110.99,111.05,110.87,110.97,102593.0,87.6728,87.7202,87.578,87.657,102593.0
2015-06-30 15:10:00,110.97,111.03,110.83,110.87,110774.0,87.657,87.7044,87.5464,87.578,110774.0
2015-06-30 15:20:00,110.87,111.03,110.8,111.02,124790.0,87.578,87.7044,87.5227,87.6965,124790.0
2015-06-30 15:30:00,111.02,111.27,111.01,111.25,202417.0,87.6965,87.894,87.6886,87.8782,202417.0
2015-06-30 15:40:00,111.25,111.46,111.05,111.46,218315.0,87.8782,88.0441,87.7202,88.0441,218315.0
2015-06-30 15:50:00,111.46,111.46,111.08,111.09,660765.0,88.0441,88.0441,87.7439,87.7518,660765.0
2015-07-01 09:30:00,112.45,112.81,112.04,112.57,261990.0,88.8261,89.1104,88.5022,88.9209,261990.0
2015-07-01 09:40:00,112.58,112.77,112.35,112.41,165272.0,88.9288,89.0788,88.7471,88.7945,165272.0
2015-07-01 09:50:00,112.42,112.55,112.3,112.33,96644.0,88.8024,88.9051,88.7076,88.7313,96644.0
2015-07-01 10:00:00,112.32,112.4,111.94,112.02,116489.0,88.7234,88.7866,88.4232,88.4864,116489.0
2015-07-01 10:10:00,112.03,112.09,111.74,111.82,117121.0,88.4943,88.5417,88.2652,88.3284,117121.0
2015-07-01 10:20:00,111.83,112.13,111.82,111.98,82552.0,88.3363,88.5733,88.3284,88.4548,82552.0
2015-07-01 10:30:00,111.99,112.0,111.6,111.85,117863.0,88.4627,88.4706,88.1546,88.3521,117863.0
2015-07-01 10:40:00,111.85,112.03,111.7,111.79,61879.0,88.3521,88.4943,88.2336,88.3047,61879.0
2015-07-01 10:50:00,111.78,112.03,111.63,111.99,80803.0,88.2968,88.4943,88.1783,88.4627,80803.0
2015-07-01 11:00:00,111.99,112.04,111.85,111.94,77513.0,88.4627,88.5022,88.3521,88.4232,77513.0
2015-07-01 11:10:00,111.95,112.17,111.94,112.09,72831.0,88.4311,88.6049,88.4232,88.5417,72831.0
2015-07-01 11:20:00,112.1,112.24,112.09,112.11,79107.0,88.5496,88.6602,88.5417,88.5575,79107.0
2015-07-01 11:30:00,112.13,112.27,112.12,112.15,78794.0,88.5733,88.6839,88.5654,88.5891,78794.0
2015-07-01 11:40:00,112.15,112.33,112.08,112.32,67990.0,88.5891,88.7313,88.5338,88.7234,67990.0
2015-07-01 11:50:00,112.32,112.4,112.29,112.3,70730.0,88.7234,88.7866,88.6997,88.7076,70730.0
2015-07-01 12:00:00,112.3,112.39,112.28,112.31,96774.0,88.7076,88.7787,88.6918,88.7155,96774.0
2015-07-01 12:10:00,112.31,112.31,112.19,112.23,64368.0,88.7155,88.7155,88.6207,88.6523,64368.0
2015-07-01 12:20:00,112.24,112.24,112.06,112.13,78441.0,88.6602,88.6602,88.518,88.5733,78441.0
2015-07-01 12:30:00,112.13,112.26,112.12,112.18,91969.0,88.5733,88.676,88.5654,88.6128,91969.0
2015-07-01 12:40:00,112.18,112.19,111.91,111.92,54613.0,88.6128,88.6207,88.3995,88.4074,54613.0
2015-07-01 12:50:00,111.92,111.98,111.74,111.77,59197.0,88.4074,88.4548,88.2652,88.2889,59197.0
2015-07-01 13:00:00,111.77,111.77,111.67,111.7,82435.0,88.2889,88.2889,88.2099,88.2336,82435.0
2015-07-01 13:10:00,111.69,111.8,111.68,111.78,63058.0,88.2257,88.3126,88.2178,88.2968,63058.0
2015-07-01 13:20:00,111.78,111.96,111.72,111.75,49614.0,88.2968,88.439,88.2494,88.2731,49614.0
2015-07-01 13:30:00,111.77,111.92,111.77,111.84,36647.0,88.2889,88.4074,88.2889,88.3442,36647.0
2015-07-01 13:40:00,111.84,111.95,111.82,111.95,42507.0,88.3442,88.4311,88.3284,88.4311,42507.0
2015-07-01 13:50:00,111.95,111.97,111.67,111.68,45007.0,88.4311,88.4469,88.2099,88.2178,45007.0
2015-07-01 14:00:00,111.67,111.73,111.47,111.63,53033.0,88.2099,88.2573,88.052,88.1783,53033.0
2015-07-01 14:10:00,111.64,111.79,111.61,111.77,54739.0,88.1862,88.3047,88.1625,88.2889,54739.0
2015-07-01 14:20:00,111.78,111.88,111.73,111.79,52292.0,88.2968,88.3758,88.2573,88.3047,52292.0
2015-07-01 14:30:00,111.8,111.86,111.76,111.76,44192.0,88.3126,88.36,88.281,88.281,44192.0
2015-07-01 14:40:00,111.75,112.01,111.75,111.94,67629.0,88.2731,88.4785,88.2731,88.4232,67629.0
2015-07-01 14:50:00,111.95,112.0,111.87,111.88,85497.0,88.4311,88.4706,88.3679,88.3758,85497.0
2015-07-01 15:00:00,111.89,112.0,111.87,111.93,63166.0,88.3837,88.4706,88.3679,88.4153,63166.0
2015-07-01 15:10:00,111.93,111.97,111.88,111.89,81332.0,88.4153,88.4469,88.3758,88.3837,81332.0
2015-07-01 15:20:00,111.89,111.98,111.86,111.98,77061.0,88.3837,88.4548,88.36,88.4548,77061.0
2015-07-01 15:30:00,111.98,112.0,111.91,111.98,79486.0,88.4548,88.4706,88.3995,88.4548,79486.0
2015-07-01 15:40:00,111.98,112.01,111.86,111.98,107464.0,88.4548,88.4785,88.36,88.4548,107464.0
2015-07-01 15:50:00,112.01,112.13,111.96,112.13,254953.0,88.4785,88.5733,88.439,88.5733,254953.0
2015-07-02 09:30:00,112.58,112.75,112.29,112.62,154241.0,88.9288,89.063,88.6997,88.9604,154241.0
2015-07-02 09:40:00,112.62,112.72,112.38,112.38,90781.0,88.9604,89.0394,88.7708,88.7708,90781.0
2015-07-02 09:50:00,112.37,112.38,112.18,112.24,56344.0,88.7629,88.7708,88.6128,88.6602,56344.0
2015-07-02 10:00:00,112.25,112.26,111.91,111.91,155673.0,88.6681,88.676,88.3995,88.3995,155673.0
2015-07-02 10:10:00,111.91,111.99,111.8,111.85,63902.0,88.3995,88.4627,88.3126,88.3521,63902.0
2015-07-02 10:20:00,111.85,112.08,111.84,112.02,47974.0,88.3521,88.5338,88.3442,88.4864,47974.0
2015-07-02 10:30:00,112.01,112.07,111.83,111.88,51015.0,88.4785,88.5259,88.3363,88.3758,51015.0
2015-07-02 10:40:00,111.87,111.93,111.72,111.74,65291.0,88.3679,88.4153,88.2494,88.2652,65291.0
2015-07-02 10:50:00,111.73,111.89,111.65,111.81,64005.0,88.2573,88.3837,88.1941,88.3205,64005.0
2015-07-02 11:00:00,111.8,111.81,111.55,111.61,85850.0,88.3126,88.3205,88.1151,88.1625,85850.0
2015-07-02 11:10:00,111.6,111.6,111.38,111.56,104605.0,88.1546,88.1546,87.9809,88.123,104605.0
2015-07-02 11:20:00,111.55,111.55,111.42,111.46,78355.0,88.1151,88.1151,88.0125,88.0441,78355.0
2015-07-02 11:30:00,111.46,111.53,111.41,111.45,102434.0,88.0441,88.0994,88.0046,88.0362,102434.0
2015-07-02 11:40:00,111.44,111.44,111.27,111.3,149100.0,88.0283,88.0283,87.894,87.9177,149100.0
2015-07-02 11:50:00,111.3,111.3,111.13,111.25,71563.0,87.9177,87.9177,87.7834,87.8782,71563.0
2015-07-02 12:00:00,111.26,111.28,111.18,111.2,66169.0,87.8861,87.9019,87.8229,87.8387,66169.0
2015-07-02 12:10:00,111.2,111.23,111.13,111.14,92295.0,87.8387,87.8624,87.7834,87.7913,92295.0
2015-07-02 12:20:00,111.15,111.21,111.1,111.2,100558.0,87.7992,87.8466,87.7597,87.8387,100558.0
2015-07-02 12:30:00,111.2,111.28,111.16,111.21,85380.0,87.8387,87.9019,87.8071,87.8466,85380.0
2015-07-02 12:40:00,111.21,111.34,111.19,111.31,58380.0,87.8466,87.9493,87.8308,87.9256,58380.0
2015-07-02 12:50:00,111.31,111.32,111.25,111.28,59351.0,87.9256,87.9335,87.8782,87.9019,59351.0
2015-07-02 13:00:00,111.28,111.3,111.22,111.29,53473.0,87.9019,87.9177,87.8545,87.9098,53473.0
2015-07-02 13:10:00,111.29,111.3,111.21,111.26,43301.0,87.9098,87.9177,87.8466,87.8861,43301.0
2015-07-02 13:20:00,111.26,111.36,111.22,111.34,58240.0,87.8861,87.9651,87.8545,87.9493,58240.0
2015-07-02 13:30:00,111.33,111.43,111.31,111.34,55122.0,87.9414,88.0204,87.9256,87.9493,55122.0
2015-07-02 13:40:00,111.34,111.39,111.32,111.38,39886.0,87.9493,87.9888,87.9335,87.9809,39886.0
2015-07-02 13:50:00,111.38,111.38,111.22,111.27,54621.0,87.9809,87.9809,87.8545,87.894,54621.0
2015-07-02 14:00:00,111.27,111.35,111.21,111.3,49102.0,87.894,87.9572,87.8466,87.9177,49102.0
2015-07-02 14:10:00,111.3,111.35,111.24,111.35,55044.0,87.9177,87.9572,87.8703,87.9572,55044.0
2015-07-02 14:20:00,111.35,111.37,111.3,111.31,52392.0,87.9572,87.973,87.9177,87.9256,52392.0
2015-07-02 14:30:00,111.31,111.32,111.24,111.24,51072.0,87.9256,87.9335,87.8703,87.8703,51072.0
2015-07-02 14:40:00,111.25,111.37,111.21,111.37,43806.0,87.8782,87.973,87.8466,87.973,43806.0
2015-07-02 14:50:00,111.38,111.51,111.27,111.47,73336.0,87.9809,88.0836,87.894,88.052,73336.0
2015-07-02 15:00:00,111.47,111.5,111.37,111.42,67807.0,88.052,88.0757,87.973,88.0125,67807.0
2015-07-02 15:10:00,111.41,111.46,111.37,111.42,72501.0,88.0046,88.0441,87.973,88.0125,72501.0
2015-07-02 15:20:00,111.42,111.67,111.41,111.62,79437.0,88.0125,88.2099,88.0046,88.1704,79437.0
2015-07-02 15:30:00,111.63,111.65,111.47,111.49,68423.0,88.1783,88.1941,88.052,88.0678,68423.0
2015-07-02 15:40:00,111.49,111.57,111.47,111.47,90504.0,88.0678,88.1309,88.052,88.052,90504.0
2015-07-02 15:50:00,111.48,111.59,111.44,111.46,279500.0,88.0599,88.1467,88.0283,88.0441,279500.0
2015-07-06 09:30:00,110.2,110.8,110.17,110.71,260798.0,87.0488,87.5227,87.0251,87.4516,260798.0
2015-07-06 09:40:00,110.71,111.28,110.66,111.2,152378.0,87.4516,87.9019,87.4121,87.8387,152378.0
2015-07-06 09:50:00,111.24,111.68,111.24,111.59,147938.0,87.8703,88.2178,87.8703,88.1467,147938.0
2015-07-06 10:00:00,111.56,111.62,111.42,111.57,109923.0,88.123,88.1704,88.0125,88.1309,109923.0
2015-07-06 10:10:00,111.56,111.92,111.52,111.68,113532.0,88.123,88.4074,88.0915,88.2178,113532.0
2015-07-06 10:20:00,111.7,111.7,111.56,111.66,86191.0,88.2336,88.2336,88.123,88.202,86191.0
2015-07-06 10:30:00,111.67,111.93,111.63,111.68,111090.0,88.2099,88.4153,88.1783,88.2178,111090.0
2015-07-06 10:40:00,111.66,111.84,111.58,111.73,112834.0,88.202,88.3442,88.1388,88.2573,112834.0
2015-07-06 10:50:00,111.75,111.76,111.59,111.61,50663.0,88.2731,88.281,88.1467,88.1625,50663.0
2015-07-06 11:00:00,111.62,111.7,111.53,111.62,63718.0,88.1704,88.2336,88.0994,88.1704,63718.0
2015-07-06 11:10:00,111.62,111.62,111.28,111.35,54680.0,88.1704,88.1704,87.9019,87.9572,54680.0
2015-07-06 11:20:00,111.33,111.52,111.31,111.31,145937.0,87.9414,88.0915,87.9256,87.9256,145937.0
2015-07-06 11:30:00,111.33,111.45,111.28,111.44,35616.0,87.9414,88.0362,87.9019,88.0283,35616.0
2015-07-06 11:40:00,111.47,111.6,111.4,111.6,35322.0,88.052,88.1546,87.9967,88.1546,35322.0
2015-07-06 11:50:00,111.6,111.61,111.45,111.59,31322.0,88.1546,88.1625,88.0362,88.1467,31322.0
2015-07-06 12:00:00,111.59,111.59,111.41,111.42,26530.0,88.1467,88.1467,88.0046,88.0125,26530.0
2015-07-06 12:10:00,111.42,111.52,111.41,111.44,21211.0,88.0125,88.0915,88.0046,88.0283,21211.0
2015-07-06 12:20:00,111.45,111.49,111.37,111.39,21199.0,88.0362,88.0678,87.973,87.9888,21199.0
2015-07-06 12:30:00,111.38,111.38,111.1,111.11,53068.0,87.9809,87.9809,87.7597,87.7676,53068.0
2015-07-06 12:40:00,111.11,111.21,111.1,111.19,44377.0,87.7676,87.8466,87.7597,87.8308,44377.0
2015-07-06 12:50:00,111.2,111.29,111.18,111.26,29514.0,87.8387,87.9098,87.8229,87.8861,29514.0
2015-07-06 13:00:00,111.26,111.38,111.25,111.3,25140.0,87.8861,87.9809,87.8782,87.9177,25140.0
2015-07-06 13:10:00,111.3,111.35,110.95,110.97,44351.0,87.9177,87.9572,87.6412,87.657,44351.0
2015-07-06 13:20:00,110.97,111.1,110.92,111.08,32415.0,87.657,87.7597,87.6175,87.7439,32415.0
2015-07-06 13:30:00,111.08,111.08,110.91,111.06,37420.0,87.7439,87.7439,87.6096,87.7281,37420.0
2015-07-06 13:40:00,111.06,111.06,110.87,110.99,70161.0,87.7281,87.7281,87.578,87.6728,70161.0
2015-07-06 13:50:00,111.0,111.06,110.92,111.04,44040.0,87.6807,87.7281,87.6175,87.7123,44040.0
2015-07-06 14:00:00,111.04,111.05,110.83,111.04,49769.0,87.7123,87.7202,87.5464,87.7123,49769.0
2015-07-06 14:10:00,111.03,111.15,111.01,111.08,37026.0,87.7044,87.7992,87.6886,87.7439,37026.0
2015-07-06 14:20:00,111.09,111.14,110.88,110.95,57670.0,87.7518,87.7913,87.5859,87.6412,57670.0
2015-07-06 14:30:00,110.94,111.0,110.93,110.93,60847.0,87.6333,87.6807,87.6254,87.6254,60847.0
2015-07-06 14:40:00,110.92,111.12,110.9,111.08,72681.0,87.6175,87.7755,87.6017,87.7439,72681.0
2015-07-06 14:50:00,111.08,111.13,110.99,111.05,44364.0,87.7439,87.7834,87.6728,87.7202,44364.0
2015-07-06 15:00:00,111.07,111.12,110.97,111.04,34983.0,87.736,87.7755,87.657,87.7123,34983.0
2015-07-06 15:10:00,111.04,111.19,111.01,111.11,58804.0,87.7123,87.8308,87.6886,87.7676,58804.0
2015-07-06 15:20:00,111.11,111.21,111.07,111.19,130970.0,87.7676,87.8466,87.736,87.8308,130970.0
2015-07-06 15:30:00,111.19,111.33,111.12,111.23,102637.0,87.8308,87.9414,87.7755,87.8624,102637.0
2015-07-06 15:40:00,111.22,111.24,111.11,111.2,99221.0,87.8545,87.8703,87.7676,87.8387,99221.0
2015-07-06 15:50:00,111.21,111.35,111.21,111.33,189269.0,87.8466,87.9572,87.8466,87.9414,189269.0
2015-07-07 09:30:00,111.72,111.79,111.03,111.55,111399.0,88.2494,88.3047,87.7044,88.1151,111399.0
2015-07-07 09:40:00,111.54,111.58,111.27,111.52,79964.0,88.1072,88.1388,87.894,88.0915,79964.0
2015-07-07 09:50:00,111.52,111.65,111.19,111.29,149537.0,88.0915,88.1941,87.8308,87.9098,149537.0
2015-07-07 10:00:00,111.27,111.27,111.02,111.24,86615.0,87.894,87.894,87.6965,87.8703,86615.0
2015-07-07 10:10:00,111.22,111.53,111.19,111.28,91513.0,87.8545,88.0994,87.8308,87.9019,91513.0
2015-07-07 10:20:00,111.26,111.35,111.11,111.17,95396.0,87.8861,87.9572,87.7676,87.815,95396.0
2015-07-07 10:30:00,111.14,111.15,110.84,110.9,77401.0,87.7913,87.7992,87.5543,87.6017,77401.0
2015-07-07 10:40:00,110.88,111.06,110.72,110.99,87424.0,87.5859,87.7281,87.4595,87.6728,87424.0
2015-07-07 10:50:00,110.96,111.1,110.87,110.91,75693.0,87.6491,87.7597,87.578,87.6096,75693.0
2015-07-07 11:00:00,110.92,110.93,110.7,110.79,141710.0,87.6175,87.6254,87.4437,87.5148,141710.0
2015-07-07 11:10:00,110.8,110.94,110.78,110.93,79164.0,87.5227,87.6333,87.5069,87.6254,79164.0
2015-07-07 11:20:00,110.92,110.97,110.79,110.92,153130.0,87.6175,87.657,87.5148,87.6175,153130.0
2015-07-07 11:30:00,110.91,111.07,110.78,111.04,138108.0,87.6096,87.736,87.5069,87.7123,138108.0
2015-07-07 11:40:00,111.04,111.53,111.01,111.51,173638.0,87.7123,88.0994,87.6886,88.0836,173638.0
2015-07-07 11:50:00,111.5,111.82,111.45,111.78,248973.0,88.0757,88.3284,88.0362,88.2968,248973.0
2015-07-07 12:00:00,111.78,111.84,111.7,111.71,118501.0,88.2968,88.3442,88.2336,88.2415,118501.0
2015-07-07 12:10:00,111.71,111.74,111.51,111.59,109007.0,88.2415,88.2652,88.0836,88.1467,109007.0
2015-07-07 12:20:00,111.59,111.74,111.58,111.7,58165.0,88.1467,88.2652,88.1388,88.2336,58165.0
2015-07-07 12:30:00,111.7,112.14,111.66,112.0,144825.0,88.2336,88.5812,88.202,88.4706,144825.0
2015-07-07 12:40:00,112.02,112.15,111.88,112.12,53752.0,88.4864,88.5891,88.3758,88.5654,53752.0
2015-07-07 12:50:00,112.12,112.43,112.04,112.32,107557.0,88.5654,88.8103,88.5022,88.7234,107557.0
2015-07-07 13:00:00,112.32,112.35,112.01,112.09,61698.0,88.7234,88.7471,88.4785,88.5417,61698.0
2015-07-07 13:10:00,112.12,112.53,112.07,112.17,95130.0,88.5654,88.8893,88.5259,88.6049,95130.0
2015-07-07 13:20:00,112.15,112.22,112.04,112.19,66033.0,88.5891,88.6444,88.5022,88.6207,66033.0
2015-07-07 13:30:00,112.18,112.27,112.04,112.09,48058.0,88.6128,88.6839,88.5022,88.5417,48058.0
2015-07-07 13:40:00,112.1,112.23,112.02,112.13,76103.0,88.5496,88.6523,88.4864,88.5733,76103.0
2015-07-07 13:50:00,112.13,112.15,111.98,112.07,58843.0,88.5733,88.5891,88.4548,88.5259,58843.0
2015-07-07 14:00:00,112.09,112.14,111.93,112.03,75647.0,88.5417,88.5812,88.4153,88.4943,75647.0
2015-07-07 14:10:00,112.03,112.08,111.72,111.76,62616.0,88.4943,88.5338,88.2494,88.281,62616.0
2015-07-07 14:20:00,111.75,111.85,111.7,111.82,61710.0,88.2731,88.3521,88.2336,88.3284,61710.0
2015-07-07 14:30:00,111.85,112.02,111.79,111.99,49922.0,88.3521,88.4864,88.3047,88.4627,49922.0
2015-07-07 14:40:00,112.01,112.49,112.01,112.23,87213.0,88.4785,88.8577,88.4785,88.6523,87213.0
2015-07-07 14:50:00,112.23,112.59,112.17,112.55,86161.0,88.6523,88.9367,88.6049,88.9051,86161.0
2015-07-07 15:00:00,112.57,112.64,112.28,112.34,101518.0,88.9209,88.9762,88.6918,88.7392,101518.0
2015-07-07 15:10:00,112.34,112.5,112.26,112.46,156794.0,88.7392,88.8656,88.676,88.834,156794.0
2015-07-07 15:20:00,112.44,112.57,112.39,112.45,233947.0,88.8182,88.9209,88.7787,88.8261,233947.0
2015-07-07 15:30:00,112.45,112.52,112.37,112.38,195765.0,88.8261,88.8814,88.7629,88.7708,195765.0
2015-07-07 15:40:00,112.38,112.38,112.16,112.25,144844.0,88.7708,88.7708,88.597,88.6681,144844.0
2015-07-07 15:50:00,112.25,112.47,112.23,112.42,460555.0,88.6681,88.8419,88.6523,88.8024,460555.0
2015-07-08 09:30:00,111.72,112.46,111.5,112.4,275834.0,88.2494,88.834,88.0757,88.7866,275834.0
2015-07-08 09:40:00,112.4,112.41,111.89,111.9,157140.0,88.7866,88.7945,88.3837,88.3916,157140.0
2015-07-08 09:50:00,111.84,111.96,111.59,111.71,103380.0,88.3442,88.439,88.1467,88.2415,103380.0
2015-07-08 10:00:00,111.7,111.79,111.3,111.54,141183.0,88.2336,88.3047,87.9177,88.1072,141183.0
2015-07-08 10:10:00,111.53,111.74,111.41,111.74,118494.0,88.0994,88.2652,88.0046,88.2652,118494.0
2015-07-08 10:20:00,111.72,111.75,111.52,111.64,90985.0,88.2494,88.2731,88.0915,88.1862,90985.0
2015-07-08 10:30:00,111.6,111.65,111.4,111.61,156150.0,88.1546,88.1941,87.9967,88.1625,156150.0
2015-07-08 10:40:00,111.61,111.69,111.47,111.62,101390.0,88.1625,88.2257,88.052,88.1704,101390.0
2015-07-08 10:50:00,111.64,111.91,111.64,111.87,79359.0,88.1862,88.3995,88.1862,88.3679,79359.0
2015-07-08 11:00:00,111.84,111.91,111.6,111.63,102201.0,88.3442,88.3995,88.1546,88.1783,102201.0
2015-07-08 11:10:00,111.62,111.7,111.51,111.63,76593.0,88.1704,88.2336,88.0836,88.1783,76593.0
2015-07-08 11:20:00,111.61,111.68,111.53,111.62,60126.0,88.1625,88.2178,88.0994,88.1704,60126.0
2015-07-08 11:30:00,111.59,111.75,111.56,111.63,52641.0,88.1467,88.2731,88.123,88.1783,52641.0
2015-07-08 11:40:00,111.67,111.67,111.34,111.47,37330.0,88.2099,88.2099,87.9493,88.052,37330.0
2015-07-08 11:50:00,111.45,111.45,111.18,111.3,35384.0,88.0362,88.0362,87.8229,87.9177,35384.0
2015-07-08 12:00:00,111.31,111.45,111.22,111.22,40886.0,87.9256,88.0362,87.8545,87.8545,40886.0
2015-07-08 12:10:00,111.23,111.32,111.13,111.25,39536.0,87.8624,87.9335,87.7834,87.8782,39536.0
2015-07-08 12:20:00,111.26,111.53,111.25,111.53,38766.0,87.8861,88.0994,87.8782,88.0994,38766.0
2015-07-08 12:30:00,111.53,111.53,111.3,111.32,25525.0,88.0994,88.0994,87.9177,87.9335,25525.0
2015-07-08 12:40:00,111.3,111.35,111.16,111.32,33912.0,87.9177,87.9572,87.8071,87.9335,33912.0
2015-07-08 12:50:00,111.34,111.64,111.33,111.63,38087.0,87.9493,88.1862,87.9414,88.1783,38087.0
2015-07-08 13:00:00,111.62,111.62,111.38,111.45,45657.0,88.1704,88.1704,87.9809,88.0362,45657.0
2015-07-08 13:10:00,111.46,111.69,111.44,111.52,35928.0,88.0441,88.2257,88.0283,88.0915,35928.0
2015-07-08 13:20:00,111.51,111.53,111.39,111.5,45142.0,88.0836,88.0994,87.9888,88.0757,45142.0
2015-07-08 13:30:00,111.49,111.49,111.31,111.33,26620.0,88.0678,88.0678,87.9256,87.9414,26620.0
2015-07-08 13:40:00,111.36,111.49,111.35,111.49,24282.0,87.9651,88.0678,87.9572,88.0678,24282.0
2015-07-08 13:50:00,111.47,111.59,111.41,111.5,25245.0,88.052,88.1467,88.0046,88.0757,25245.0
2015-07-08 14:00:00,111.5,111.52,111.1,111.24,59145.0,88.0757,88.0915,87.7597,87.8703,59145.0
2015-07-08 14:10:00,111.24,111.39,111.14,111.16,43035.0,87.8703,87.9888,87.7913,87.8071,43035.0
2015-07-08 14:20:00,111.16,111.29,111.15,111.26,51538.0,87.8071,87.9098,87.7992,87.8861,51538.0
2015-07-08 14:30:00,111.27,111.27,111.05,111.13,44227.0,87.894,87.894,87.7202,87.7834,44227.0
2015-07-08 14:40:00,111.15,111.24,110.85,110.85,65897.0,87.7992,87.8703,87.5622,87.5622,65897.0
2015-07-08 14:50:00,110.84,111.15,110.8,110.95,55068.0,87.5543,87.7992,87.5227,87.6412,55068.0
2015-07-08 15:00:00,110.94,111.2,110.94,111.16,52678.0,87.6333,87.8387,87.6333,87.8071,52678.0
2015-07-08 15:10:00,111.16,111.43,111.15,111.22,99515.0,87.8071,88.0204,87.7992,87.8545,99515.0
2015-07-08 15:20:00,111.23,111.29,110.99,111.0,105455.0,87.8624,87.9098,87.6728,87.6807,105455.0
2015-07-08 15:30:00,110.98,111.28,110.97,111.16,110881.0,87.6649,87.9019,87.657,87.8071,110881.0
2015-07-08 15:40:00,111.17,111.4,111.08,111.28,118680.0,87.815,87.9967,87.7439,87.9019,118680.0
2015-07-08 15:50:00,111.26,111.31,111.0,111.05,258869.0,87.8861,87.9256,87.6807,87.7202,258869.0
2015-07-09 09:30:00,112.32,112.59,112.06,112.46,185091.0,88.7234,88.9367,88.518,88.834,185091.0
2015-07-09 09:40:00,112.42,112.47,112.05,112.16,97528.0,88.8024,88.8419,88.5101,88.597,97528.0
2015-07-09 09:50:00,112.19,112.24,111.86,112.05,108175.0,88.6207,88.6602,88.36,88.5101,108175.0
2015-07-09 10:00:00,112.04,112.18,111.84,111.91,73937.0,88.5022,88.6128,88.3442,88.3995,73937.0
2015-07-09 10:10:00,111.89,112.04,111.75,111.77,111220.0,88.3837,88.5022,88.2731,88.2889,111220.0
2015-07-09 10:20:00,111.79,111.82,111.6,111.62,62863.0,88.3047,88.3284,88.1546,88.1704,62863.0
2015-07-09 10:30:00,111.63,111.78,111.63,111.64,86086.0,88.1783,88.2968,88.1783,88.1862,86086.0
2015-07-09 10:40:00,111.63,111.9,111.57,111.72,141852.0,88.1783,88.3916,88.1309,88.2494,141852.0
2015-07-09 10:50:00,111.73,111.94,111.64,111.89,51315.0,88.2573,88.4232,88.1862,88.3837,51315.0
2015-07-09 11:00:00,111.88,112.03,111.83,112.0,51958.0,88.3758,88.4943,88.3363,88.4706,51958.0
2015-07-09 11:10:00,112.03,112.1,111.96,112.04,51875.0,88.4943,88.5496,88.439,88.5022,51875.0
2015-07-09 11:20:00,112.03,112.06,111.92,111.94,45761.0,88.4943,88.518,88.4074,88.4232,45761.0
2015-07-09 11:30:00,111.92,111.99,111.83,111.91,48551.0,88.4074,88.4627,88.3363,88.3995,48551.0
2015-07-09 11:40:00,111.9,112.03,111.86,111.94,31971.0,88.3916,88.4943,88.36,88.4232,31971.0
2015-07-09 11:50:00,111.95,112.01,111.78,111.8,37114.0,88.4311,88.4785,88.2968,88.3126,37114.0
2015-07-09 12:00:00,111.8,111.86,111.6,111.65,51903.0,88.3126,88.36,88.1546,88.1941,51903.0
2015-07-09 12:10:00,111.63,111.7,111.48,111.61,38415.0,88.1783,88.2336,88.0599,88.1625,38415.0
2015-07-09 12:20:00,111.63,111.67,111.57,111.59,48445.0,88.1783,88.2099,88.1309,88.1467,48445.0
2015-07-09 12:30:00,111.6,111.79,111.58,111.76,106575.0,88.1546,88.3047,88.1388,88.281,106575.0
2015-07-09 12:40:00,111.76,111.86,111.75,111.82,148122.0,88.281,88.36,88.2731,88.3284,148122.0
2015-07-09 12:50:00,111.83,111.91,111.76,111.84,40145.0,88.3363,88.3995,88.281,88.3442,40145.0
2015-07-09 13:00:00,111.83,111.87,111.56,111.59,39927.0,88.3363,88.3679,88.123,88.1467,39927.0
2015-07-09 13:10:00,111.63,111.63,111.47,111.48,29790.0,88.1783,88.1783,88.052,88.0599,29790.0
2015-07-09 13:20:00,111.48,111.54,111.34,111.41,46895.0,88.0599,88.1072,87.9493,88.0046,46895.0
2015-07-09 13:30:00,111.4,111.61,111.36,111.55,50551.0,87.9967,88.1625,87.9651,88.1151,50551.0
2015-07-09 13:40:00,111.55,111.59,111.48,111.54,41992.0,88.1151,88.1467,88.0599,88.1072,41992.0
2015-07-09 13:50:00,111.54,111.57,111.44,111.54,51096.0,88.1072,88.1309,88.0283,88.1072,51096.0
2015-07-09 14:00:00,111.55,111.56,111.46,111.46,25490.0,88.1151,88.123,88.0441,88.0441,25490.0
2015-07-09 14:10:00,111.48,111.49,111.34,111.38,37721.0,88.0599,88.0678,87.9493,87.9809,37721.0
2015-07-09 14:20:00,111.37,111.41,111.25,111.33,54387.0,87.973,88.0046,87.8782,87.9414,54387.0
2015-07-09 14:30:00,111.36,111.43,111.2,111.37,73016.0,87.9651,88.0204,87.8387,87.973,73016.0
2015-07-09 14:40:00,111.37,111.54,111.32,111.51,73215.0,87.973,88.1072,87.9335,88.0836,73215.0
2015-07-09 14:50:00,111.52,111.78,111.51,111.67,48693.0,88.0915,88.2968,88.0836,88.2099,48693.0
2015-07-09 15:00:00,111.68,111.72,111.59,111.67,77977.0,88.2178,88.2494,88.1467,88.2099,77977.0
2015-07-09 15:10:00,111.68,111.81,111.65,111.79,65292.0,88.2178,88.3205,88.1941,88.3047,65292.0
2015-07-09 15:20:00,111.77,111.8,111.7,111.7,97494.0,88.2889,88.3126,88.2336,88.2336,97494.0
2015-07-09 15:30:00,111.7,111.74,111.52,111.64,87493.0,88.2336,88.2652,88.0915,88.1862,87493.0
2015-07-09 15:40:00,111.62,111.74,111.56,111.7,157551.0,88.1704,88.2652,88.123,88.2336,157551.0
2015-07-09 15:50:00,111.7,111.72,111.38,111.38,315477.0,88.2336,88.2494,87.9809,87.9809,315477.0
2015-07-10 09:30:00,112.67,113.0,112.29,112.84,224631.0,88.9999,89.2605,88.6997,89.1341,224631.0
2015-07-10 09:40:00,112.86,112.92,112.46,112.55,108554.0,89.1499,89.1973,88.834,88.9051,108554.0
2015-07-10 09:50:00,112.53,112.58,112.23,112.25,69390.0,88.8893,88.9288,88.6523,88.6681,69390.0
2015-07-10 10:00:00,112.27,112.45,112.24,112.31,74390.0,88.6839,88.8261,88.6602,88.7155,74390.0
2015-07-10 10:10:00,112.31,112.42,112.17,112.29,97572.0,88.7155,88.8024,88.6049,88.6997,97572.0
2015-07-10 10:20:00,112.26,112.31,112.19,112.3,75473.0,88.676,88.7155,88.6207,88.7076,75473.0
2015-07-10 10:30:00,112.3,112.41,112.24,112.31,66538.0,88.7076,88.7945,88.6602,88.7155,66538.0
2015-07-10 10:40:00,112.31,112.31,112.09,112.19,38254.0,88.7155,88.7155,88.5417,88.6207,38254.0
2015-07-10 10:50:00,112.18,112.3,112.16,112.27,93644.0,88.6128,88.7076,88.597,88.6839,93644.0
2015-07-10 11:00:00,112.26,112.42,112.26,112.41,123805.0,88.676,88.8024,88.676,88.7945,123805.0
2015-07-10 11:10:00,112.42,112.63,112.4,112.53,74365.0,88.8024,88.9683,88.7866,88.8893,74365.0
2015-07-10 11:20:00,112.52,112.62,112.52,112.6,75648.0,88.8814,88.9604,88.8814,88.9446,75648.0
2015-07-10 11:30:00,112.6,112.73,112.52,112.7,69324.0,88.9446,89.0473,88.8814,89.0236,69324.0
2015-07-10 11:40:00,112.71,112.99,112.7,112.97,78776.0,89.0315,89.2526,89.0236,89.2368,78776.0
2015-07-10 11:50:00,112.98,113.04,112.89,112.93,81303.0,89.2447,89.2921,89.1736,89.2052,81303.0
2015-07-10 12:00:00,112.93,113.04,112.92,113.02,71066.0,89.2052,89.2921,89.1973,89.2763,71066.0
2015-07-10 12:10:00,113.02,113.2,113.0,113.16,162679.0,89.2763,89.4185,89.2605,89.3869,162679.0
2015-07-10 12:20:00,113.16,113.21,113.15,113.19,105870.0,89.3869,89.4264,89.379,89.4106,105870.0
2015-07-10 12:30:00,113.18,113.18,113.0,113.13,98047.0,89.4027,89.4027,89.2605,89.3632,98047.0
2015-07-10 12:40:00,113.13,113.18,113.02,113.16,92301.0,89.3632,89.4027,89.2763,89.3869,92301.0
2015-07-10 12:50:00,113.18,113.31,113.15,113.24,104109.0,89.4027,89.5054,89.379,89.4501,104109.0
2015-07-10 13:00:00,113.24,113.34,113.21,113.29,113016.0,89.4501,89.5291,89.4264,89.4896,113016.0
2015-07-10 13:10:00,113.28,113.29,113.14,113.2,111204.0,89.4817,89.4896,89.3711,89.4185,111204.0
2015-07-10 13:20:00,113.2,113.31,113.18,113.24,68787.0,89.4185,89.5054,89.4027,89.4501,68787.0
2015-07-10 13:30:00,113.25,113.34,113.24,113.33,40522.0,89.458,89.5291,89.4501,89.5212,40522.0
2015-07-10 13:40:00,113.33,113.34,113.1,113.11,144046.0,89.5212,89.5291,89.3395,89.3474,144046.0
2015-07-10 13:50:00,113.12,113.19,113.1,113.16,56614.0,89.3553,89.4106,89.3395,89.3869,56614.0
2015-07-10 14:00:00,113.15,113.28,113.13,113.19,68285.0,89.379,89.4817,89.3632,89.4106,68285.0
2015-07-10 14:10:00,113.2,113.35,113.18,113.32,54618.0,89.4185,89.537,89.4027,89.5133,54618.0
2015-07-10 14:20:00,113.33,113.34,113.2,113.22,78581.0,89.5212,89.5291,89.4185,89.4343,78581.0
2015-07-10 14:30:00,113.23,113.33,113.23,113.33,45575.0,89.4422,89.5212,89.4422,89.5212,45575.0
2015-07-10 14:40:00,113.34,113.42,113.32,113.41,66045.0,89.5291,89.5923,89.5133,89.5844,66045.0
2015-07-10 14:50:00,113.41,113.47,113.36,113.4,56017.0,89.5844,89.6318,89.5449,89.5765,56017.0
2015-07-10 15:00:00,113.4,113.48,113.35,113.37,61455.0,89.5765,89.6397,89.537,89.5528,61455.0
2015-07-10 15:10:00,113.37,113.48,113.36,113.41,147814.0,89.5528,89.6397,89.5449,89.5844,147814.0
2015-07-10 15:20:00,113.42,113.44,113.29,113.29,107713.0,89.5923,89.6081,89.4896,89.4896,107713.0
2015-07-10 15:30:00,113.29,113.32,113.19,113.2,129382.0,89.4896,89.5133,89.4106,89.4185,129382.0
2015-07-10 15:40:00,113.2,113.26,113.08,113.1,184826.0,89.4185,89.4659,89.3237,89.3395,184826.0
2015-07-10 15:50:00,113.11,113.25,113.09,113.1,359237.0,89.3474,89.458,89.3316,89.3395,359237.0
2015-07-13 09:30:00,114.21,114.83,114.21,114.6,303401.0,90.2163,90.7061,90.2163,90.5244,303401.0
2015-07-13 09:40:00,114.63,114.75,114.52,114.52,161310.0,90.5481,90.6429,90.4612,90.4612,161310.0
2015-07-13 09:50:00,114.52,114.59,114.06,114.27,108962.0,90.4612,90.5165,90.0978,90.2637,108962.0
2015-07-13 10:00:00,114.28,114.53,114.23,114.38,84062.0,90.2716,90.4691,90.2321,90.3506,84062.0
2015-07-13 10:10:00,114.38,114.6,114.28,114.53,56676.0,90.3506,90.5244,90.2716,90.4691,56676.0
2015-07-13 10:20:00,114.52,114.6,114.43,114.57,151160.0,90.4612,90.5244,90.3901,90.5007,151160.0
2015-07-13 10:30:00,114.58,114.65,114.49,114.55,118653.0,90.5086,90.5639,90.4375,90.4849,118653.0
2015-07-13 10:40:00,114.55,114.64,114.53,114.62,98994.0,90.4849,90.556,90.4691,90.5402,98994.0
2015-07-13 10:50:00,114.62,114.64,114.57,114.57,81843.0,90.5402,90.556,90.5007,90.5007,81843.0
2015-07-13 11:00:00,114.58,114.66,114.56,114.66,79723.0,90.5086,90.5718,90.4928,90.5718,79723.0
2015-07-13 11:10:00,114.66,114.7,114.46,114.49,70809.0,90.5718,90.6034,90.4138,90.4375,70809.0
2015-07-13 11:20:00,114.48,114.5,114.33,114.36,62299.0,90.4296,90.4454,90.3111,90.3348,62299.0
2015-07-13 11:30:00,114.36,114.48,114.35,114.46,56590.0,90.3348,90.4296,90.3269,90.4138,56590.0
2015-07-13 11:40:00,114.46,114.46,114.38,114.41,66862.0,90.4138,90.4138,90.3506,90.3743,66862.0
2015-07-13 11:50:00,114.41,114.47,114.37,114.45,55874.0,90.3743,90.4217,90.3427,90.4059,55874.0
2015-07-13 12:00:00,114.44,114.46,114.36,114.39,61864.0,90.398,90.4138,90.3348,90.3585,61864.0
2015-07-13 12:10:00,114.38,114.45,114.36,114.36,50836.0,90.3506,90.4059,90.3348,90.3348,50836.0
2015-07-13 12:20:00,114.35,114.44,114.32,114.43,45700.0,90.3269,90.398,90.3032,90.3901,45700.0
2015-07-13 12:30:00,114.43,114.49,114.38,114.41,61688.0,90.3901,90.4375,90.3506,90.3743,61688.0
2015-07-13 12:40:00,114.42,114.44,114.38,114.41,37574.0,90.3822,90.398,90.3506,90.3743,37574.0
2015-07-13 12:50:00,114.42,114.47,114.39,114.44,45677.0,90.3822,90.4217,90.3585,90.398,45677.0
2015-07-13 13:00:00,114.44,114.58,114.44,114.57,40716.0,90.398,90.5086,90.398,90.5007,40716.0
2015-07-13 13:10:00,114.56,114.58,114.47,114.51,45444.0,90.4928,90.5086,90.4217,90.4533,45444.0
2015-07-13 13:20:00,114.51,114.65,114.51,114.63,65048.0,90.4533,90.5639,90.4533,90.5481,65048.0
2015-07-13 13:30:00,114.64,114.65,114.61,114.64,48091.0,90.556,90.5639,90.5323,90.556,48091.0
2015-07-13 13:40:00,114.64,114.64,114.5,114.5,72208.0,90.556,90.556,90.4454,90.4454,72208.0
2015-07-13 13:50:00,114.51,114.51,114.39,114.42,57881.0,90.4533,90.4533,90.3585,90.3822,57881.0
2015-07-13 14:00:00,114.41,114.56,114.41,114.54,64335.0,90.3743,90.4928,90.3743,90.477,64335.0
2015-07-13 14:10:00,114.55,114.63,114.54,114.57,35511.0,90.4849,90.5481,90.477,90.5007,35511.0
2015-07-13 14:20:00,114.58,114.64,114.55,114.55,43703.0,90.5086,90.556,90.4849,90.4849,43703.0
2015-07-13 14:30:00,114.56,114.63,114.55,114.58,40514.0,90.4928,90.5481,90.4849,90.5086,40514.0
2015-07-13 14:40:00,114.58,114.68,114.57,114.67,36225.0,90.5086,90.5876,90.5007,90.5797,36225.0
2015-07-13 14:50:00,114.67,114.85,114.66,114.76,68810.0,90.5797,90.7219,90.5718,90.6508,68810.0
2015-07-13 15:00:00,114.76,114.79,114.7,114.73,56765.0,90.6508,90.6745,90.6034,90.6271,56765.0
2015-07-13 15:10:00,114.74,114.75,114.64,114.67,81008.0,90.635,90.6429,90.556,90.5797,81008.0
2015-07-13 15:20:00,114.67,114.78,114.66,114.76,83986.0,90.5797,90.6666,90.5718,90.6508,83986.0
2015-07-13 15:30:00,114.77,114.8,114.7,114.73,121684.0,90.6587,90.6824,90.6034,90.6271,121684.0
2015-07-13 15:40:00,114.73,114.86,114.73,114.85,138788.0,90.6271,90.7298,90.6271,90.7219,138788.0
2015-07-13 15:50:00,114.86,115.02,114.81,114.9,422014.0,90.7298,90.8562,90.6903,90.7614,422014.0
2015-07-14 09:30:00,114.5,114.79,114.39,114.75,120020.0,90.4454,90.6745,90.3585,90.6429,120020.0
2015-07-14 09:40:00,114.75,115.26,114.59,115.23,155174.0,90.6429,91.0457,90.5165,91.022,155174.0
2015-07-14 09:50:00,115.24,115.28,114.95,114.98,144627.0,91.0299,91.0615,90.8009,90.8246,144627.0
2015-07-14 10:00:00,114.98,115.0,114.72,114.8,96026.0,90.8246,90.8404,90.6192,90.6824,96026.0
2015-07-14 10:10:00,114.8,114.99,114.77,114.88,124277.0,90.6824,90.8325,90.6587,90.7456,124277.0
2015-07-14 10:20:00,114.88,114.98,114.78,114.88,58771.0,90.7456,90.8246,90.6666,90.7456,58771.0
2015-07-14 10:30:00,114.88,115.08,114.87,114.95,61211.0,90.7456,90.9036,90.7377,90.8009,61211.0
2015-07-14 10:40:00,114.96,115.0,114.87,114.92,60041.0,90.8088,90.8404,90.7377,90.7772,60041.0
2015-07-14 10:50:00,114.93,115.02,114.89,114.98,58304.0,90.7851,90.8562,90.7535,90.8246,58304.0
2015-07-14 11:00:00,114.98,115.17,114.95,115.06,73995.0,90.8246,90.9746,90.8009,90.8878,73995.0
2015-07-14 11:10:00,115.07,115.14,114.98,115.1,62681.0,90.8957,90.9509,90.8246,90.9194,62681.0
2015-07-14 11:20:00,115.11,115.24,115.06,115.22,62210.0,90.9273,91.0299,90.8878,91.0141,62210.0
2015-07-14 11:30:00,115.23,115.3,115.17,115.23,53672.0,91.022,91.0773,90.9746,91.022,53672.0
2015-07-14 11:40:00,115.23,115.28,115.19,115.23,62273.0,91.022,91.0615,90.9904,91.022,62273.0
2015-07-14 11:50:00,115.22,115.38,115.22,115.38,62746.0,91.0141,91.1405,91.0141,91.1405,62746.0
2015-07-14 12:00:00,115.38,115.44,115.35,115.38,70225.0,91.1405,91.1879,91.1168,91.1405,70225.0
2015-07-14 12:10:00,115.39,115.41,115.31,115.38,43148.0,91.1484,91.1642,91.0852,91.1405,43148.0
2015-07-14 12:20:00,115.38,115.5,115.38,115.45,68640.0,91.1405,91.2353,91.1405,91.1958,68640.0
2015-07-14 12:30:00,115.44,115.53,115.35,115.37,64395.0,91.1879,91.259,91.1168,91.1326,64395.0
2015-07-14 12:40:00,115.35,115.37,115.23,115.29,54828.0,91.1168,91.1326,91.022,91.0694,54828.0
2015-07-14 12:50:00,115.29,115.42,115.29,115.39,41911.0,91.0694,91.1721,91.0694,91.1484,41911.0
2015-07-14 13:00:00,115.4,115.41,115.34,115.39,39776.0,91.1563,91.1642,91.1089,91.1484,39776.0
2015-07-14 13:10:00,115.39,115.46,115.35,115.35,56253.0,91.1484,91.2037,91.1168,91.1168,56253.0
2015-07-14 13:20:00,115.35,115.42,115.34,115.36,63790.0,91.1168,91.1721,91.1089,91.1247,63790.0
2015-07-14 13:30:00,115.36,115.37,115.23,115.27,46963.0,91.1247,91.1326,91.022,91.0536,46963.0
2015-07-14 13:40:00,115.27,115.33,115.23,115.3,48777.0,91.0536,91.101,91.022,91.0773,48777.0
2015-07-14 13:50:00,115.3,115.3,115.23,115.26,79182.0,91.0773,91.0773,91.022,91.0457,79182.0
2015-07-14 14:00:00,115.27,115.28,115.23,115.27,49791.0,91.0536,91.0615,91.022,91.0536,49791.0
2015-07-14 14:10:00,115.27,115.3,115.25,115.27,102382.0,91.0536,91.0773,91.0378,91.0536,102382.0
2015-07-14 14:20:00,115.27,115.32,115.2,115.32,65175.0,91.0536,91.0931,90.9983,91.0931,65175.0
2015-07-14 14:30:00,115.32,115.43,115.31,115.33,58794.0,91.0931,91.18,91.0852,91.101,58794.0
2015-07-14 14:40:00,115.34,115.35,115.26,115.33,62677.0,91.1089,91.1168,91.0457,91.101,62677.0
2015-07-14 14:50:00,115.33,115.37,115.29,115.35,63193.0,91.101,91.1326,91.0694,91.1168,63193.0
2015-07-14 15:00:00,115.34,115.41,115.33,115.38,81795.0,91.1089,91.1642,91.101,91.1405,81795.0
2015-07-14 15:10:00,115.38,115.45,115.35,115.42,120157.0,91.1405,91.1958,91.1168,91.1721,120157.0
2015-07-14 15:20:00,115.42,115.47,115.34,115.43,104935.0,91.1721,91.2116,91.1089,91.18,104935.0
2015-07-14 15:30:00,115.42,115.5,115.42,115.47,105436.0,91.1721,91.2353,91.1721,91.2116,105436.0
2015-07-14 15:40:00,115.46,115.5,115.43,115.48,119689.0,91.2037,91.2353,91.18,91.2195,119689.0
2015-07-14 15:50:00,115.48,115.49,115.36,115.36,217234.0,91.2195,91.2274,91.1247,91.1247,217234.0
2015-07-15 09:30:00,115.42,115.63,115.26,115.55,119277.0,91.1721,91.338,91.0457,91.2748,119277.0
2015-07-15 09:40:00,115.55,115.57,115.27,115.28,96750.0,91.2748,91.2906,91.0536,91.0615,96750.0
2015-07-15 09:50:00,115.27,115.34,115.11,115.19,90634.0,91.0536,91.1089,90.9273,90.9904,90634.0
2015-07-15 10:00:00,115.22,115.4,115.07,115.37,59438.0,91.0141,91.1563,90.8957,91.1326,59438.0
2015-07-15 10:10:00,115.4,115.41,115.23,115.32,55060.0,91.1563,91.1642,91.022,91.0931,55060.0
2015-07-15 10:20:00,115.31,115.36,115.2,115.28,67796.0,91.0852,91.1247,90.9983,91.0615,67796.0
2015-07-15 10:30:00,115.28,115.34,115.23,115.3,46207.0,91.0615,91.1089,91.022,91.0773,46207.0
2015-07-15 10:40:00,115.31,115.43,115.3,115.4,52232.0,91.0852,91.18,91.0773,91.1563,52232.0
2015-07-15 10:50:00,115.41,115.54,115.37,115.44,58582.0,91.1642,91.2669,91.1326,91.1879,58582.0
2015-07-15 11:00:00,115.44,115.54,115.38,115.5,50235.0,91.1879,91.2669,91.1405,91.2353,50235.0
2015-07-15 11:10:00,115.51,115.63,115.48,115.57,48788.0,91.2432,91.338,91.2195,91.2906,48788.0
2015-07-15 11:20:00,115.57,115.75,115.56,115.73,94184.0,91.2906,91.4328,91.2827,91.417,94184.0
2015-07-15 11:30:00,115.73,115.86,115.72,115.86,63327.0,91.417,91.5197,91.4091,91.5197,63327.0
2015-07-15 11:40:00,115.87,115.94,115.85,115.93,69739.0,91.5276,91.5829,91.5118,91.575,69739.0
2015-07-15 11:50:00,115.93,115.96,115.82,115.84,71900.0,91.575,91.5987,91.4881,91.5039,71900.0
2015-07-15 12:00:00,115.84,115.92,115.8,115.92,62665.0,91.5039,91.5671,91.4723,91.5671,62665.0
2015-07-15 12:10:00,115.92,115.93,115.71,115.73,47187.0,91.5671,91.575,91.4012,91.417,47187.0
2015-07-15 12:20:00,115.73,115.85,115.73,115.79,40490.0,91.417,91.5118,91.417,91.4644,40490.0
2015-07-15 12:30:00,115.79,115.81,115.66,115.8,45227.0,91.4644,91.4802,91.3617,91.4723,45227.0
2015-07-15 12:40:00,115.81,115.82,115.75,115.77,58604.0,91.4802,91.4881,91.4328,91.4486,58604.0
2015-07-15 12:50:00,115.76,115.77,115.66,115.75,54391.0,91.4407,91.4486,91.3617,91.4328,54391.0
2015-07-15 13:00:00,115.75,115.77,115.65,115.77,37580.0,91.4328,91.4486,91.3538,91.4486,37580.0
2015-07-15 13:10:00,115.76,115.87,115.71,115.8,43945.0,91.4407,91.5276,91.4012,91.4723,43945.0
2015-07-15 13:20:00,115.81,115.92,115.8,115.9,38294.0,91.4802,91.5671,91.4723,91.5513,38294.0
2015-07-15 13:30:00,115.89,115.99,115.89,115.96,87000.0,91.5434,91.6224,91.5434,91.5987,87000.0
2015-07-15 13:40:00,115.96,116.15,115.94,116.1,146006.0,91.5987,91.7488,91.5829,91.7093,146006.0
2015-07-15 13:50:00,116.06,116.08,115.94,115.96,90402.0,91.6777,91.6935,91.5829,91.5987,90402.0
2015-07-15 14:00:00,115.97,116.03,115.94,116.0,42642.0,91.6066,91.654,91.5829,91.6303,42642.0
2015-07-15 14:10:00,115.99,116.03,115.95,115.99,65959.0,91.6224,91.654,91.5908,91.6224,65959.0
2015-07-15 14:20:00,115.99,116.06,115.96,115.97,53492.0,91.6224,91.6777,91.5987,91.6066,53492.0
2015-07-15 14:30:00,115.98,116.01,115.85,115.91,138845.0,91.6145,91.6382,91.5118,91.5592,138845.0
2015-07-15 14:40:00,115.92,115.93,115.66,115.68,91811.0,91.5671,91.575,91.3617,91.3775,91811.0
2015-07-15 14:50:00,115.69,115.73,115.52,115.67,68227.0,91.3854,91.417,91.2511,91.3696,68227.0
2015-07-15 15:00:00,115.67,115.7,115.46,115.47,70189.0,91.3696,91.3933,91.2037,91.2116,70189.0
2015-07-15 15:10:00,115.46,115.53,115.38,115.42,86038.0,91.2037,91.259,91.1405,91.1721,86038.0
2015-07-15 15:20:00,115.41,115.58,115.32,115.58,85789.0,91.1642,91.2985,91.0931,91.2985,85789.0
2015-07-15 15:30:00,115.58,115.66,115.52,115.56,88397.0,91.2985,91.3617,91.2511,91.2827,88397.0
2015-07-15 15:40:00,115.58,115.61,115.46,115.52,91171.0,91.2985,91.3222,91.2037,91.2511,91171.0
2015-07-15 15:50:00,115.51,115.62,115.45,115.59,137183.0,91.2432,91.3301,91.1958,91.3064,137183.0
2015-07-16 09:30:00,115.87,115.91,113.83,114.14,439515.0,91.5276,91.5592,89.9162,90.161,439515.0
2015-07-16 09:40:00,114.18,114.78,114.07,114.72,246808.0,90.1926,90.6666,90.1057,90.6192,246808.0
2015-07-16 09:50:00,114.73,114.79,114.42,114.74,282834.0,90.6271,90.6745,90.3822,90.635,282834.0
2015-07-16 10:00:00,114.7,114.75,114.34,114.37,304321.0,90.6034,90.6429,90.319,90.3427,304321.0
2015-07-16 10:10:00,114.37,114.5,114.08,114.4,201616.0,90.3427,90.4454,90.1136,90.3664,201616.0
2015-07-16 10:20:00,114.38,114.48,114.33,114.39,89104.0,90.3506,90.4296,90.3111,90.3585,89104.0
2015-07-16 10:30:00,114.39,114.59,114.35,114.59,101604.0,90.3585,90.5165,90.3269,90.5165,101604.0
2015-07-16 10:40:00,114.6,114.72,114.47,114.72,95752.0,90.5244,90.6192,90.4217,90.6192,95752.0
2015-07-16 10:50:00,114.73,115.0,114.71,114.97,67402.0,90.6271,90.8404,90.6113,90.8167,67402.0
2015-07-16 11:00:00,114.99,115.19,114.98,115.18,64874.0,90.8325,90.9904,90.8246,90.9825,64874.0
2015-07-16 11:10:00,115.17,115.18,114.96,115.01,84354.0,90.9746,90.9825,90.8088,90.8483,84354.0
2015-07-16 11:20:00,115.0,115.02,114.83,115.0,89250.0,90.8404,90.8562,90.7061,90.8404,89250.0
2015-07-16 11:30:00,115.0,115.14,114.95,115.13,92250.0,90.8404,90.9509,90.8009,90.943,92250.0
2015-07-16 11:40:00,115.13,115.25,115.03,115.04,77535.0,90.943,91.0378,90.8641,90.872,77535.0
2015-07-16 11:50:00,115.04,115.04,114.84,115.02,76892.0,90.872,90.872,90.714,90.8562,76892.0
2015-07-16 12:00:00,115.02,115.11,114.98,115.11,65347.0,90.8562,90.9273,90.8246,90.9273,65347.0
2015-07-16 12:10:00,115.12,115.24,115.11,115.23,48424.0,90.9351,91.0299,90.9273,91.022,48424.0
2015-07-16 12:20:00,115.23,115.41,115.23,115.36,66091.0,91.022,91.1642,91.022,91.1247,66091.0
2015-07-16 12:30:00,115.36,115.4,115.31,115.39,67306.0,91.1247,91.1563,91.0852,91.1484,67306.0
2015-07-16 12:40:00,115.4,115.41,115.32,115.32,46360.0,91.1563,91.1642,91.0931,91.0931,46360.0
2015-07-16 12:50:00,115.32,115.32,115.08,115.13,77181.0,91.0931,91.0931,90.9036,90.943,77181.0
2015-07-16 13:00:00,115.13,115.17,115.04,115.05,54391.0,90.943,90.9746,90.872,90.8799,54391.0
2015-07-16 13:10:00,115.05,115.11,114.99,115.02,55275.0,90.8799,90.9273,90.8325,90.8562,55275.0
2015-07-16 13:20:00,115.02,115.13,114.99,115.08,65483.0,90.8562,90.943,90.8325,90.9036,65483.0
2015-07-16 13:30:00,115.08,115.13,114.99,114.99,97463.0,90.9036,90.943,90.8325,90.8325,97463.0
2015-07-16 13:40:00,114.99,115.02,114.91,114.91,69038.0,90.8325,90.8562,90.7693,90.7693,69038.0
2015-07-16 13:50:00,114.91,114.92,114.59,114.63,93433.0,90.7693,90.7772,90.5165,90.5481,93433.0
2015-07-16 14:00:00,114.63,114.85,114.6,114.75,181434.0,90.5481,90.7219,90.5244,90.6429,181434.0
2015-07-16 14:10:00,114.75,114.75,114.59,114.59,73160.0,90.6429,90.6429,90.5165,90.5165,73160.0
2015-07-16 14:20:00,114.59,114.66,114.58,114.58,70913.0,90.5165,90.5718,90.5086,90.5086,70913.0
2015-07-16 14:30:00,114.59,114.75,114.58,114.71,74726.0,90.5165,90.6429,90.5086,90.6113,74726.0
2015-07-16 14:40:00,114.71,114.77,114.65,114.67,61978.0,90.6113,90.6587,90.5639,90.5797,61978.0
2015-07-16 14:50:00,114.67,114.68,114.61,114.64,73191.0,90.5797,90.5876,90.5323,90.556,73191.0
2015-07-16 15:00:00,114.64,114.76,114.59,114.59,118037.0,90.556,90.6508,90.5165,90.5165,118037.0
2015-07-16 15:10:00,114.6,114.66,114.54,114.58,142943.0,90.5244,90.5718,90.477,90.5086,142943.0
2015-07-16 15:20:00,114.58,114.66,114.57,114.63,88264.0,90.5086,90.5718,90.5007,90.5481,88264.0
2015-07-16 15:30:00,114.62,114.73,114.62,114.66,135585.0,90.5402,90.6271,90.5402,90.5718,135585.0
2015-07-16 15:40:00,114.66,114.68,114.58,114.65,157603.0,90.5718,90.5876,90.5086,90.5639,157603.0
2015-07-16 15:50:00,114.65,114.76,114.62,114.72,271928.0,90.5639,90.6508,90.5402,90.6192,271928.0
2015-07-17 09:30:00,114.49,114.69,114.14,114.44,349219.0,90.4375,90.5955,90.161,90.398,349219.0
2015-07-17 09:40:00,114.4,114.58,114.39,114.57,88547.0,90.3664,90.5086,90.3585,90.5007,88547.0
2015-07-17 09:50:00,114.56,115.0,114.55,114.9,129384.0,90.4928,90.8404,90.4849,90.7614,129384.0
2015-07-17 10:00:00,114.9,114.9,114.61,114.67,110337.0,90.7614,90.7614,90.5323,90.5797,110337.0
2015-07-17 10:10:00,114.66,114.75,114.47,114.52,103623.0,90.5718,90.6429,90.4217,90.4612,103623.0
2015-07-17 10:20:00,114.51,114.54,114.36,114.46,240369.0,90.4533,90.477,90.3348,90.4138,240369.0
2015-07-17 10:30:00,114.45,114.61,114.37,114.6,101659.0,90.4059,90.5323,90.3427,90.5244,101659.0
2015-07-17 10:40:00,114.61,114.78,114.6,114.7,114411.0,90.5323,90.6666,90.5244,90.6034,114411.0
2015-07-17 10:50:00,114.7,114.72,114.55,114.61,179950.0,90.6034,90.6192,90.4849,90.5323,179950.0
2015-07-17 11:00:00,114.61,114.65,114.37,114.37,137059.0,90.5323,90.5639,90.3427,90.3427,137059.0
2015-07-17 11:10:00,114.36,114.39,114.23,114.32,90420.0,90.3348,90.3585,90.2321,90.3032,90420.0
2015-07-17 11:20:00,114.33,114.38,114.29,114.33,169959.0,90.3111,90.3506,90.2795,90.3111,169959.0
2015-07-17 11:30:00,114.33,114.36,114.29,114.34,92899.0,90.3111,90.3348,90.2795,90.319,92899.0
2015-07-17 11:40:00,114.34,114.36,114.23,114.23,83337.0,90.319,90.3348,90.2321,90.2321,83337.0
2015-07-17 11:50:00,114.24,114.25,114.14,114.22,85827.0,90.24,90.2479,90.161,90.2242,85827.0
2015-07-17 12:00:00,114.21,114.28,114.16,114.23,35111.0,90.2163,90.2716,90.1768,90.2321,35111.0
2015-07-17 12:10:00,114.23,114.25,114.18,114.2,51226.0,90.2321,90.2479,90.1926,90.2084,51226.0
2015-07-17 12:20:00,114.19,114.2,114.1,114.16,78729.0,90.2005,90.2084,90.1294,90.1768,78729.0
2015-07-17 12:30:00,114.16,114.16,114.0,114.02,73322.0,90.1768,90.1768,90.0504,90.0662,73322.0
2015-07-17 12:40:00,114.03,114.05,114.0,114.02,51814.0,90.0741,90.0899,90.0504,90.0662,51814.0
2015-07-17 12:50:00,114.02,114.14,114.0,114.1,52518.0,90.0662,90.161,90.0504,90.1294,52518.0
2015-07-17 13:00:00,114.09,114.25,114.07,114.08,69509.0,90.1215,90.2479,90.1057,90.1136,69509.0
2015-07-17 13:10:00,114.08,114.23,114.06,114.17,54229.0,90.1136,90.2321,90.0978,90.1847,54229.0
2015-07-17 13:20:00,114.18,114.24,114.16,114.2,71192.0,90.1926,90.24,90.1768,90.2084,71192.0
2015-07-17 13:30:00,114.21,114.23,114.14,114.22,45882.0,90.2163,90.2321,90.161,90.2242,45882.0
2015-07-17 13:40:00,114.22,114.24,114.03,114.04,66335.0,90.2242,90.24,90.0741,90.082,66335.0
2015-07-17 13:50:00,114.03,114.07,114.0,114.03,108321.0,90.0741,90.1057,90.0504,90.0741,108321.0
2015-07-17 14:00:00,114.03,114.44,114.03,114.39,231708.0,90.0741,90.398,90.0741,90.3585,231708.0
2015-07-17 14:10:00,114.38,114.43,114.33,114.43,103088.0,90.3506,90.3901,90.3111,90.3901,103088.0
2015-07-17 14:20:00,114.42,114.75,114.41,114.68,85331.0,90.3822,90.6429,90.3743,90.5876,85331.0
2015-07-17 14:30:00,114.69,114.71,114.57,114.63,236240.0,90.5955,90.6113,90.5007,90.5481,236240.0
2015-07-17 14:40:00,114.64,114.66,114.54,114.56,46640.0,90.556,90.5718,90.477,90.4928,46640.0
2015-07-17 14:50:00,114.57,114.61,114.47,114.49,74530.0,90.5007,90.5323,90.4217,90.4375,74530.0
2015-07-17 15:00:00,114.49,114.5,114.27,114.33,87907.0,90.4375,90.4454,90.2637,90.3111,87907.0
2015-07-17 15:10:00,114.34,114.35,114.25,114.32,111348.0,90.319,90.3269,90.2479,90.3032,111348.0
2015-07-17 15:20:00,114.33,114.41,114.27,114.36,110610.0,90.3111,90.3743,90.2637,90.3348,110610.0
2015-07-17 15:30:00,114.37,114.56,114.35,114.56,114183.0,90.3427,90.4928,90.3269,90.4928,114183.0
2015-07-17 15:40:00,114.55,114.6,114.5,114.55,114105.0,90.4849,90.5244,90.4454,90.4849,114105.0
2015-07-17 15:50:00,114.56,114.57,114.4,114.46,274474.0,90.4928,90.5007,90.3664,90.4138,274474.0
2015-07-20 09:30:00,112.25,113.32,112.17,113.1,508854.0,88.6681,89.5133,88.6049,89.3395,508854.0
2015-07-20 09:40:00,113.1,113.31,112.92,113.19,324316.0,89.3395,89.5054,89.1973,89.4106,324316.0
2015-07-20 09:50:00,113.19,113.51,113.16,113.45,227261.0,89.4106,89.6634,89.3869,89.616,227261.0
2015-07-20 10:00:00,113.46,113.79,113.45,113.75,168747.0,89.6239,89.8846,89.616,89.853,168747.0
2015-07-20 10:10:00,113.76,113.8,113.49,113.5,143564.0,89.8609,89.8925,89.6476,89.6555,143564.0
2015-07-20 10:20:00,113.48,113.53,113.41,113.47,98295.0,89.6397,89.6792,89.5844,89.6318,98295.0
2015-07-20 10:30:00,113.48,113.69,113.46,113.68,165732.0,89.6397,89.8056,89.6239,89.7977,165732.0
2015-07-20 10:40:00,113.68,113.71,113.43,113.45,136906.0,89.7977,89.8214,89.6002,89.616,136906.0
2015-07-20 10:50:00,113.44,113.55,113.37,113.44,153210.0,89.6081,89.695,89.5528,89.6081,153210.0
2015-07-20 11:00:00,113.44,113.57,113.35,113.48,173165.0,89.6081,89.7108,89.537,89.6397,173165.0
2015-07-20 11:10:00,113.48,113.55,113.4,113.4,98597.0,89.6397,89.695,89.5765,89.5765,98597.0
2015-07-20 11:20:00,113.41,113.43,113.28,113.33,196881.0,89.5844,89.6002,89.4817,89.5212,196881.0
2015-07-20 11:30:00,113.34,113.55,113.34,113.55,73089.0,89.5291,89.695,89.5291,89.695,73089.0
2015-07-20 11:40:00,113.56,113.56,113.47,113.52,73722.0,89.7029,89.7029,89.6318,89.6713,73722.0
2015-07-20 11:50:00,113.52,113.6,113.46,113.51,64163.0,89.6713,89.7345,89.6239,89.6634,64163.0
2015-07-20 12:00:00,113.5,113.71,113.5,113.71,94418.0,89.6555,89.8214,89.6555,89.8214,94418.0
2015-07-20 12:10:00,113.7,113.75,113.63,113.69,86726.0,89.8135,89.853,89.7582,89.8056,86726.0
2015-07-20 12:20:00,113.69,113.7,113.62,113.7,46579.0,89.8056,89.8135,89.7503,89.8135,46579.0
2015-07-20 12:30:00,113.7,113.76,113.67,113.73,57221.0,89.8135,89.8609,89.7898,89.8372,57221.0
2015-07-20 12:40:00,113.73,113.74,113.63,113.67,77576.0,89.8372,89.8451,89.7582,89.7898,77576.0
2015-07-20 12:50:00,113.67,113.87,113.67,113.84,55587.0,89.7898,89.9478,89.7898,89.9241,55587.0
2015-07-20 13:00:00,113.85,113.89,113.79,113.85,58251.0,89.932,89.9636,89.8846,89.932,58251.0
2015-07-20 13:10:00,113.84,114.0,113.83,113.96,61689.0,89.9241,90.0504,89.9162,90.0188,61689.0
2015-07-20 13:20:00,113.95,114.09,113.93,113.98,120280.0,90.0109,90.1215,89.9951,90.0346,120280.0
2015-07-20 13:30:00,113.98,114.01,113.94,113.97,64777.0,90.0346,90.0583,90.003,90.0267,64777.0
2015-07-20 13:40:00,113.96,114.02,113.96,114.02,64322.0,90.0188,90.0662,90.0188,90.0662,64322.0
2015-07-20 13:50:00,114.02,114.11,113.93,113.98,93185.0,90.0662,90.1373,89.9951,90.0346,93185.0
2015-07-20 14:00:00,113.98,114.03,113.94,113.99,59150.0,90.0346,90.0741,90.003,90.0425,59150.0
2015-07-20 14:10:00,114.0,114.04,113.79,113.82,168648.0,90.0504,90.082,89.8846,89.9083,168648.0
2015-07-20 14:20:00,113.83,113.88,113.75,113.86,125082.0,89.9162,89.9557,89.853,89.9399,125082.0
2015-07-20 14:30:00,113.86,113.88,113.78,113.78,51433.0,89.9399,89.9557,89.8767,89.8767,51433.0
2015-07-20 14:40:00,113.78,113.85,113.76,113.8,55265.0,89.8767,89.932,89.8609,89.8925,55265.0
2015-07-20 14:50:00,113.79,113.81,113.67,113.69,78895.0,89.8846,89.9004,89.7898,89.8056,78895.0
2015-07-20 15:00:00,113.68,113.83,113.67,113.81,106425.0,89.7977,89.9162,89.7898,89.9004,106425.0
2015-07-20 15:10:00,113.81,113.9,113.6,113.62,157617.0,89.9004,89.9715,89.7345,89.7503,157617.0
2015-07-20 15:20:00,113.62,113.69,113.58,113.61,136866.0,89.7503,89.8056,89.7187,89.7424,136866.0
2015-07-20 15:30:00,113.61,113.67,113.57,113.58,125256.0,89.7424,89.7898,89.7108,89.7187,125256.0
2015-07-20 15:40:00,113.59,113.59,113.38,113.45,189738.0,89.7266,89.7266,89.5607,89.616,189738.0
2015-07-20 15:50:00,113.45,113.48,113.32,113.37,522349.0,89.616,89.6397,89.5133,89.5528,522349.0
2015-07-21 09:30:00,113.41,113.97,113.35,113.36,144754.0,89.5844,90.0267,89.537,89.5449,144754.0
2015-07-21 09:40:00,113.4,113.47,113.26,113.4,105838.0,89.5765,89.6318,89.4659,89.5765,105838.0
2015-07-21 09:50:00,113.4,113.64,113.32,113.48,119538.0,89.5765,89.7661,89.5133,89.6397,119538.0
2015-07-21 10:00:00,113.48,113.56,113.33,113.33,114772.0,89.6397,89.7029,89.5212,89.5212,114772.0
2015-07-21 10:10:00,113.32,113.33,113.09,113.12,82474.0,89.5133,89.5212,89.3316,89.3553,82474.0
2015-07-21 10:20:00,113.13,113.16,112.89,112.97,161760.0,89.3632,89.3869,89.1736,89.2368,161760.0
2015-07-21 10:30:00,112.97,113.08,112.95,113.05,82869.0,89.2368,89.3237,89.221,89.3,82869.0
2015-07-21 10:40:00,113.04,113.08,112.98,113.07,120786.0,89.2921,89.3237,89.2447,89.3158,120786.0
2015-07-21 10:50:00,113.06,113.12,112.93,113.04,129349.0,89.3079,89.3553,89.2052,89.2921,129349.0
2015-07-21 11:00:00,113.05,113.08,112.97,113.03,77692.0,89.3,89.3237,89.2368,89.2842,77692.0
2015-07-21 11:10:00,113.04,113.06,112.71,112.75,111854.0,89.2921,89.3079,89.0315,89.063,111854.0
2015-07-21 11:20:00,112.75,112.86,112.67,112.85,90424.0,89.063,89.1499,88.9999,89.142,90424.0
2015-07-21 11:30:00,112.84,112.87,112.75,112.85,74983.0,89.1341,89.1578,89.063,89.142,74983.0
2015-07-21 11:40:00,112.85,112.96,112.83,112.92,87297.0,89.142,89.2289,89.1262,89.1973,87297.0
2015-07-21 11:50:00,112.92,112.92,112.81,112.9,90811.0,89.1973,89.1973,89.1104,89.1815,90811.0
2015-07-21 12:00:00,112.91,113.08,112.88,113.05,58131.0,89.1894,89.3237,89.1657,89.3,58131.0
2015-07-21 12:10:00,113.05,113.07,112.89,112.91,61867.0,89.3,89.3158,89.1736,89.1894,61867.0
2015-07-21 12:20:00,112.9,112.98,112.87,112.98,47725.0,89.1815,89.2447,89.1578,89.2447,47725.0
2015-07-21 12:30:00,112.98,113.04,112.91,112.94,46613.0,89.2447,89.2921,89.1894,89.2131,46613.0
2015-07-21 12:40:00,112.95,112.98,112.86,112.91,45720.0,89.221,89.2447,89.1499,89.1894,45720.0
2015-07-21 12:50:00,112.92,112.98,112.82,112.98,44377.0,89.1973,89.2447,89.1183,89.2447,44377.0
2015-07-21 13:00:00,112.97,112.97,112.81,112.87,67560.0,89.2368,89.2368,89.1104,89.1578,67560.0
2015-07-21 13:10:00,112.86,113.16,112.85,113.16,90760.0,89.1499,89.3869,89.142,89.3869,90760.0
2015-07-21 13:20:00,113.16,113.16,112.99,113.02,67621.0,89.3869,89.3869,89.2526,89.2763,67621.0
2015-07-21 13:30:00,113.02,113.02,112.91,113.0,49585.0,89.2763,89.2763,89.1894,89.2605,49585.0
2015-07-21 13:40:00,113.0,113.15,112.99,113.14,51562.0,89.2605,89.379,89.2526,89.3711,51562.0
2015-07-21 13:50:00,113.15,113.4,113.11,113.3,206291.0,89.379,89.5765,89.3474,89.4975,206291.0
2015-07-21 14:00:00,113.3,113.33,113.18,113.31,66400.0,89.4975,89.5212,89.4027,89.5054,66400.0
2015-07-21 14:10:00,113.32,113.36,113.22,113.34,68997.0,89.5133,89.5449,89.4343,89.5291,68997.0
2015-07-21 14:20:00,113.35,113.61,113.35,113.54,142719.0,89.537,89.7424,89.537,89.6871,142719.0
2015-07-21 14:30:00,113.54,113.58,113.41,113.44,90671.0,89.6871,89.7187,89.5844,89.6081,90671.0
2015-07-21 14:40:00,113.44,113.5,113.38,113.38,68464.0,89.6081,89.6555,89.5607,89.5607,68464.0
2015-07-21 14:50:00,113.38,113.44,113.29,113.44,91849.0,89.5607,89.6081,89.4896,89.6081,91849.0
2015-07-21 15:00:00,113.44,113.5,113.38,113.49,116409.0,89.6081,89.6555,89.5607,89.6476,116409.0
2015-07-21 15:10:00,113.5,113.62,113.47,113.61,63029.0,89.6555,89.7503,89.6318,89.7424,63029.0
2015-07-21 15:20:00,113.61,113.61,113.51,113.57,71699.0,89.7424,89.7424,89.6634,89.7108,71699.0
2015-07-21 15:30:00,113.57,113.68,113.55,113.66,100231.0,89.7108,89.7977,89.695,89.7819,100231.0
2015-07-21 15:40:00,113.65,113.86,113.65,113.86,174767.0,89.774,89.9399,89.774,89.9399,174767.0
2015-07-21 15:50:00,113.86,113.86,113.72,113.85,414561.0,89.9399,89.9399,89.8293,89.932,414561.0
2015-07-22 09:30:00,113.96,114.85,113.8,114.48,273294.0,90.0188,90.7219,89.8925,90.4296,273294.0
2015-07-22 09:40:00,114.48,115.08,114.4,114.8,279247.0,90.4296,90.9036,90.3664,90.6824,279247.0
2015-07-22 09:50:00,114.8,114.91,114.64,114.77,195865.0,90.6824,90.7693,90.556,90.6587,195865.0
2015-07-22 10:00:00,114.79,114.85,114.55,114.56,87298.0,90.6745,90.7219,90.4849,90.4928,87298.0
2015-07-22 10:10:00,114.56,114.82,114.47,114.79,89039.0,90.4928,90.6982,90.4217,90.6745,89039.0
2015-07-22 10:20:00,114.78,114.87,114.53,114.53,115182.0,90.6666,90.7377,90.4691,90.4691,115182.0
2015-07-22 10:30:00,114.55,114.64,114.5,114.5,80804.0,90.4849,90.556,90.4454,90.4454,80804.0
2015-07-22 10:40:00,114.51,114.57,114.34,114.46,70978.0,90.4533,90.5007,90.319,90.4138,70978.0
2015-07-22 10:50:00,114.46,114.53,114.35,114.36,73339.0,90.4138,90.4691,90.3269,90.3348,73339.0
2015-07-22 11:00:00,114.36,114.37,114.09,114.12,89562.0,90.3348,90.3427,90.1215,90.1452,89562.0
2015-07-22 11:10:00,114.11,114.14,114.0,114.05,66329.0,90.1373,90.161,90.0504,90.0899,66329.0
2015-07-22 11:20:00,114.04,114.1,113.84,113.92,87524.0,90.082,90.1294,89.9241,89.9873,87524.0
2015-07-22 11:30:00,113.93,114.04,113.93,114.03,46178.0,89.9951,90.082,89.9951,90.0741,46178.0
2015-07-22 11:40:00,114.03,114.33,114.03,114.27,71336.0,90.0741,90.3111,90.0741,90.2637,71336.0
2015-07-22 11:50:00,114.27,114.47,114.27,114.46,78428.0,90.2637,90.4217,90.2637,90.4138,78428.0
2015-07-22 12:00:00,114.47,114.54,114.4,114.41,100132.0,90.4217,90.477,90.3664,90.3743,100132.0
2015-07-22 12:10:00,114.41,114.53,114.39,114.39,52162.0,90.3743,90.4691,90.3585,90.3585,52162.0
2015-07-22 12:20:00,114.42,114.53,114.32,114.51,48594.0,90.3822,90.4691,90.3032,90.4533,48594.0
2015-07-22 12:30:00,114.5,114.55,114.47,114.48,83189.0,90.4454,90.4849,90.4217,90.4296,83189.0
2015-07-22 12:40:00,114.48,114.52,114.42,114.48,54431.0,90.4296,90.4612,90.3822,90.4296,54431.0
2015-07-22 12:50:00,114.48,114.5,114.39,114.42,55123.0,90.4296,90.4454,90.3585,90.3822,55123.0
2015-07-22 13:00:00,114.45,114.5,114.4,114.47,39636.0,90.4059,90.4454,90.3664,90.4217,39636.0
2015-07-22 13:10:00,114.47,114.49,114.41,114.44,47270.0,90.4217,90.4375,90.3743,90.398,47270.0
2015-07-22 13:20:00,114.45,114.6,114.45,114.6,72698.0,90.4059,90.5244,90.4059,90.5244,72698.0
2015-07-22 13:30:00,114.6,114.78,114.6,114.74,97638.0,90.5244,90.6666,90.5244,90.635,97638.0
2015-07-22 13:40:00,114.75,114.76,114.63,114.65,153049.0,90.6429,90.6508,90.5481,90.5639,153049.0
2015-07-22 13:50:00,114.65,114.68,114.61,114.64,69722.0,90.5639,90.5876,90.5323,90.556,69722.0
2015-07-22 14:00:00,114.64,114.69,114.6,114.63,42865.0,90.556,90.5955,90.5244,90.5481,42865.0
2015-07-22 14:10:00,114.63,114.83,114.61,114.83,97136.0,90.5481,90.7061,90.5323,90.7061,97136.0
2015-07-22 14:20:00,114.85,114.9,114.8,114.9,58268.0,90.7219,90.7614,90.6824,90.7614,58268.0
2015-07-22 14:30:00,114.9,114.96,114.87,114.91,98752.0,90.7614,90.8088,90.7377,90.7693,98752.0
2015-07-22 14:40:00,114.92,114.99,114.88,114.97,64400.0,90.7772,90.8325,90.7456,90.8167,64400.0
2015-07-22 14:50:00,114.98,115.0,114.91,114.98,114823.0,90.8246,90.8404,90.7693,90.8246,114823.0
2015-07-22 15:00:00,114.98,115.0,114.85,114.94,126519.0,90.8246,90.8404,90.7219,90.793,126519.0
2015-07-22 15:10:00,114.94,114.95,114.79,114.87,79107.0,90.793,90.8009,90.6745,90.7377,79107.0
2015-07-22 15:20:00,114.87,114.93,114.84,114.93,115061.0,90.7377,90.7851,90.714,90.7851,115061.0
2015-07-22 15:30:00,114.94,114.99,114.85,114.85,135955.0,90.793,90.8325,90.7219,90.7219,135955.0
2015-07-22 15:40:00,114.85,114.87,114.78,114.85,186959.0,90.7219,90.7377,90.6666,90.7219,186959.0
2015-07-22 15:50:00,114.85,114.99,114.73,114.92,433336.0,90.7219,90.8325,90.6271,90.7772,433336.0
2015-07-23 09:30:00,115.21,115.58,115.11,115.28,203565.0,91.0062,91.2985,90.9273,91.0615,203565.0
2015-07-23 09:40:00,115.3,115.44,115.05,115.44,127012.0,91.0773,91.1879,90.8799,91.1879,127012.0
2015-07-23 09:50:00,115.41,115.42,115.11,115.28,71649.0,91.1642,91.1721,90.9273,91.0615,71649.0
2015-07-23 10:00:00,115.27,115.36,115.14,115.2,87657.0,91.0536,91.1247,90.9509,90.9983,87657.0
2015-07-23 10:10:00,115.22,115.49,115.21,115.42,98816.0,91.0141,91.2274,91.0062,91.1721,98816.0
2015-07-23 10:20:00,115.45,115.55,115.24,115.39,59613.0,91.1958,91.2748,91.0299,91.1484,59613.0
2015-07-23 10:30:00,115.4,115.49,115.34,115.46,54579.0,91.1563,91.2274,91.1089,91.2037,54579.0
2015-07-23 10:40:00,115.46,115.62,115.45,115.58,84563.0,91.2037,91.3301,91.1958,91.2985,84563.0
2015-07-23 10:50:00,115.58,115.88,115.58,115.88,167541.0,91.2985,91.5355,91.2985,91.5355,167541.0
2015-07-23 11:00:00,115.89,116.11,115.88,116.01,177375.0,91.5434,91.7172,91.5355,91.6382,177375.0
2015-07-23 11:10:00,116.01,116.08,115.76,115.81,77578.0,91.6382,91.6935,91.4407,91.4802,77578.0
2015-07-23 11:20:00,115.81,115.89,115.66,115.69,99275.0,91.4802,91.5434,91.3617,91.3854,99275.0
2015-07-23 11:30:00,115.68,115.72,115.61,115.66,83849.0,91.3775,91.4091,91.3222,91.3617,83849.0
2015-07-23 11:40:00,115.67,115.67,115.49,115.5,95305.0,91.3696,91.3696,91.2274,91.2353,95305.0
2015-07-23 11:50:00,115.5,115.5,115.14,115.17,135460.0,91.2353,91.2353,90.9509,90.9746,135460.0
2015-07-23 12:00:00,115.18,115.2,114.9,114.95,202921.0,90.9825,90.9983,90.7614,90.8009,202921.0
2015-07-23 12:10:00,114.95,114.99,114.52,114.57,195672.0,90.8009,90.8325,90.4612,90.5007,195672.0
2015-07-23 12:20:00,114.56,114.65,114.51,114.57,122554.0,90.4928,90.5639,90.4533,90.5007,122554.0
2015-07-23 12:30:00,114.56,114.72,114.51,114.68,69098.0,90.4928,90.6192,90.4533,90.5876,69098.0
2015-07-23 12:40:00,114.68,114.71,114.52,114.53,45396.0,90.5876,90.6113,90.4612,90.4691,45396.0
2015-07-23 12:50:00,114.55,114.58,114.43,114.55,93257.0,90.4849,90.5086,90.3901,90.4849,93257.0
2015-07-23 13:00:00,114.55,114.84,114.54,114.79,68835.0,90.4849,90.714,90.477,90.6745,68835.0
2015-07-23 13:10:00,114.8,114.83,114.73,114.76,44912.0,90.6824,90.7061,90.6271,90.6508,44912.0
2015-07-23 13:20:00,114.76,114.8,114.65,114.66,56846.0,90.6508,90.6824,90.5639,90.5718,56846.0
2015-07-23 13:30:00,114.66,114.75,114.65,114.7,51075.0,90.5718,90.6429,90.5639,90.6034,51075.0
2015-07-23 13:40:00,114.71,114.81,114.66,114.8,33100.0,90.6113,90.6903,90.5718,90.6824,33100.0
2015-07-23 13:50:00,114.8,114.88,114.75,114.77,56251.0,90.6824,90.7456,90.6429,90.6587,56251.0
2015-07-23 14:00:00,114.78,114.83,114.75,114.81,38589.0,90.6666,90.7061,90.6429,90.6903,38589.0
2015-07-23 14:10:00,114.81,114.84,114.69,114.78,52020.0,90.6903,90.714,90.5955,90.6666,52020.0
2015-07-23 14:20:00,114.78,114.82,114.66,114.77,65213.0,90.6666,90.6982,90.5718,90.6587,65213.0
2015-07-23 14:30:00,114.78,114.79,114.68,114.77,55225.0,90.6666,90.6745,90.5876,90.6587,55225.0
2015-07-23 14:40:00,114.77,114.87,114.71,114.76,70184.0,90.6587,90.7377,90.6113,90.6508,70184.0
2015-07-23 14:50:00,114.77,114.8,114.59,114.69,53193.0,90.6587,90.6824,90.5165,90.5955,53193.0
2015-07-23 15:00:00,114.68,114.68,114.53,114.64,56720.0,90.5876,90.5876,90.4691,90.556,56720.0
2015-07-23 15:10:00,114.63,114.63,114.47,114.54,81827.0,90.5481,90.5481,90.4217,90.477,81827.0
2015-07-23 15:20:00,114.55,114.57,114.46,114.53,72470.0,90.4849,90.5007,90.4138,90.4691,72470.0
2015-07-23 15:30:00,114.54,114.75,114.45,114.74,87235.0,90.477,90.6429,90.4059,90.635,87235.0
2015-07-23 15:40:00,114.74,114.8,114.58,114.66,135095.0,90.635,90.6824,90.5086,90.5718,135095.0
2015-07-23 15:50:00,114.65,114.69,114.49,114.59,192532.0,90.5639,90.5955,90.4375,90.5165,192532.0
2015-07-24 09:30:00,114.74,115.12,114.46,115.02,169498.0,90.635,90.9351,90.4138,90.8562,169498.0
2015-07-24 09:40:00,115.01,115.23,114.84,115.12,113780.0,90.8483,91.022,90.714,90.9351,113780.0
2015-07-24 09:50:00,115.1,115.16,114.99,115.05,59670.0,90.9194,90.9667,90.8325,90.8799,59670.0
2015-07-24 10:00:00,115.05,115.05,114.61,114.69,130903.0,90.8799,90.8799,90.5323,90.5955,130903.0
2015-07-24 10:10:00,114.67,114.67,114.43,114.43,74230.0,90.5797,90.5797,90.3901,90.3901,74230.0
2015-07-24 10:20:00,114.42,114.42,114.28,114.28,76671.0,90.3822,90.3822,90.2716,90.2716,76671.0
2015-07-24 10:30:00,114.29,114.38,114.17,114.28,107182.0,90.2795,90.3506,90.1847,90.2716,107182.0
2015-07-24 10:40:00,114.27,114.38,114.15,114.33,85482.0,90.2637,90.3506,90.1689,90.3111,85482.0
2015-07-24 10:50:00,114.33,114.45,114.19,114.22,146748.0,90.3111,90.4059,90.2005,90.2242,146748.0
2015-07-24 11:00:00,114.23,114.24,114.1,114.17,93183.0,90.2321,90.24,90.1294,90.1847,93183.0
2015-07-24 11:10:00,114.17,114.17,114.05,114.14,82387.0,90.1847,90.1847,90.0899,90.161,82387.0
2015-07-24 11:20:00,114.14,114.16,114.01,114.06,60865.0,90.161,90.1768,90.0583,90.0978,60865.0
2015-07-24 11:30:00,114.06,114.09,114.0,114.03,42665.0,90.0978,90.1215,90.0504,90.0741,42665.0
2015-07-24 11:40:00,114.04,114.07,113.93,114.04,83365.0,90.082,90.1057,89.9951,90.082,83365.0
2015-07-24 11:50:00,114.05,114.07,113.89,114.04,73850.0,90.0899,90.1057,89.9636,90.082,73850.0
2015-07-24 12:00:00,114.04,114.13,114.0,114.09,38155.0,90.082,90.1531,90.0504,90.1215,38155.0
2015-07-24 12:10:00,114.08,114.12,114.03,114.08,24533.0,90.1136,90.1452,90.0741,90.1136,24533.0
2015-07-24 12:20:00,114.08,114.14,114.02,114.1,25571.0,90.1136,90.161,90.0662,90.1294,25571.0
2015-07-24 12:30:00,114.11,114.17,114.09,114.1,27757.0,90.1373,90.1847,90.1215,90.1294,27757.0
2015-07-24 12:40:00,114.11,114.16,114.04,114.08,36853.0,90.1373,90.1768,90.082,90.1136,36853.0
2015-07-24 12:50:00,114.08,114.12,113.99,114.04,31776.0,90.1136,90.1452,90.0425,90.082,31776.0
2015-07-24 13:00:00,114.03,114.2,114.01,114.17,28550.0,90.0741,90.2084,90.0583,90.1847,28550.0
2015-07-24 13:10:00,114.17,114.18,114.01,114.17,168377.0,90.1847,90.1926,90.0583,90.1847,168377.0
2015-07-24 13:20:00,114.16,114.16,114.04,114.07,43354.0,90.1768,90.1768,90.082,90.1057,43354.0
2015-07-24 13:30:00,114.07,114.1,113.9,113.93,68369.0,90.1057,90.1294,89.9715,89.9951,68369.0
2015-07-24 13:40:00,113.93,114.02,113.81,113.99,81638.0,89.9951,90.0662,89.9004,90.0425,81638.0
2015-07-24 13:50:00,113.98,114.11,113.96,113.97,62786.0,90.0346,90.1373,90.0188,90.0267,62786.0
2015-07-24 14:00:00,113.98,113.99,113.78,113.81,103081.0,90.0346,90.0425,89.8767,89.9004,103081.0
2015-07-24 14:10:00,113.82,113.86,113.65,113.68,64141.0,89.9083,89.9399,89.774,89.7977,64141.0
2015-07-24 14:20:00,113.67,113.85,113.6,113.82,61815.0,89.7898,89.932,89.7345,89.9083,61815.0
2015-07-24 14:30:00,113.82,113.86,113.63,113.82,94299.0,89.9083,89.9399,89.7582,89.9083,94299.0
2015-07-24 14:40:00,113.82,113.89,113.76,113.87,65667.0,89.9083,89.9636,89.8609,89.9478,65667.0
2015-07-24 14:50:00,113.87,113.87,113.64,113.73,144642.0,89.9478,89.9478,89.7661,89.8372,144642.0
2015-07-24 15:00:00,113.72,113.77,113.64,113.73,97524.0,89.8293,89.8688,89.7661,89.8372,97524.0
2015-07-24 15:10:00,113.72,113.8,113.59,113.59,148073.0,89.8293,89.8925,89.7266,89.7266,148073.0
2015-07-24 15:20:00,113.6,113.62,113.5,113.52,185276.0,89.7345,89.7503,89.6555,89.6713,185276.0
2015-07-24 15:30:00,113.52,113.55,113.43,113.46,159626.0,89.6713,89.695,89.6002,89.6239,159626.0
2015-07-24 15:40:00,113.47,113.71,113.44,113.7,232933.0,89.6318,89.8214,89.6081,89.8135,232933.0
2015-07-24 15:50:00,113.7,113.71,113.53,113.6,315390.0,89.8135,89.8214,89.6792,89.7345,315390.0
2015-07-27 09:30:00,113.37,113.65,113.1,113.23,202891.0,89.5528,89.774,89.3395,89.4422,202891.0
2015-07-27 09:40:00,113.22,113.24,112.78,113.07,133024.0,89.4343,89.4501,89.0867,89.3158,133024.0
2015-07-27 09:50:00,113.07,113.4,113.04,113.34,119788.0,89.3158,89.5765,89.2921,89.5291,119788.0
2015-07-27 10:00:00,113.35,113.39,113.14,113.18,86616.0,89.537,89.5686,89.3711,89.4027,86616.0
2015-07-27 10:10:00,113.19,113.62,113.18,113.6,76415.0,89.4106,89.7503,89.4027,89.7345,76415.0
2015-07-27 10:20:00,113.61,113.66,113.43,113.61,66640.0,89.7424,89.7819,89.6002,89.7424,66640.0
2015-07-27 10:30:00,113.62,113.89,113.55,113.69,107982.0,89.7503,89.9636,89.695,89.8056,107982.0
2015-07-27 10:40:00,113.68,113.82,113.57,113.64,97388.0,89.7977,89.9083,89.7108,89.7661,97388.0
2015-07-27 10:50:00,113.61,113.69,113.53,113.62,62056.0,89.7424,89.8056,89.6792,89.7503,62056.0
2015-07-27 11:00:00,113.64,113.7,113.52,113.59,69078.0,89.7661,89.8135,89.6713,89.7266,69078.0
2015-07-27 11:10:00,113.6,113.65,113.29,113.36,63576.0,89.7345,89.774,89.4896,89.5449,63576.0
2015-07-27 11:20:00,113.38,113.41,113.17,113.18,68504.0,89.5607,89.5844,89.3948,89.4027,68504.0
2015-07-27 11:30:00,113.18,113.25,113.02,113.1,75980.0,89.4027,89.458,89.2763,89.3395,75980.0
2015-07-27 11:40:00,113.1,113.33,113.09,113.33,61225.0,89.3395,89.5212,89.3316,89.5212,61225.0
2015-07-27 11:50:00,113.32,113.48,113.22,113.43,60692.0,89.5133,89.6397,89.4343,89.6002,60692.0
2015-07-27 12:00:00,113.44,113.44,113.1,113.2,44527.0,89.6081,89.6081,89.3395,89.4185,44527.0
2015-07-27 12:10:00,113.2,113.23,113.09,113.15,28329.0,89.4185,89.4422,89.3316,89.379,28329.0
2015-07-27 12:20:00,113.17,113.28,113.14,113.15,29713.0,89.3948,89.4817,89.3711,89.379,29713.0
2015-07-27 12:30:00,113.16,113.25,113.09,113.09,35173.0,89.3869,89.458,89.3316,89.3316,35173.0
2015-07-27 12:40:00,113.09,113.17,113.04,113.06,39906.0,89.3316,89.3948,89.2921,89.3079,39906.0
2015-07-27 12:50:00,113.05,113.07,112.98,113.05,45786.0,89.3,89.3158,89.2447,89.3,45786.0
2015-07-27 13:00:00,113.07,113.13,113.0,113.09,53657.0,89.3158,89.3632,89.2605,89.3316,53657.0
2015-07-27 13:10:00,113.08,113.1,112.95,113.02,82854.0,89.3237,89.3395,89.221,89.2763,82854.0
2015-07-27 13:20:00,113.04,113.04,112.85,112.95,79145.0,89.2921,89.2921,89.142,89.221,79145.0
2015-07-27 13:30:00,112.95,112.97,112.75,112.83,115697.0,89.221,89.2368,89.063,89.1262,115697.0
2015-07-27 13:40:00,112.82,113.08,112.8,113.03,82016.0,89.1183,89.3237,89.1025,89.2842,82016.0
2015-07-27 13:50:00,113.03,113.16,113.01,113.06,43169.0,89.2842,89.3869,89.2684,89.3079,43169.0
2015-07-27 14:00:00,113.07,113.23,113.05,113.18,71215.0,89.3158,89.4422,89.3,89.4027,71215.0
2015-07-27 14:10:00,113.2,113.27,113.09,113.19,57440.0,89.4185,89.4738,89.3316,89.4106,57440.0
2015-07-27 14:20:00,113.2,113.27,113.1,113.15,37414.0,89.4185,89.4738,89.3395,89.379,37414.0
2015-07-27 14:30:00,113.15,113.16,112.94,113.11,70021.0,89.379,89.3869,89.2131,89.3474,70021.0
2015-07-27 14:40:00,113.09,113.17,113.03,113.11,52828.0,89.3316,89.3948,89.2842,89.3474,52828.0
2015-07-27 14:50:00,113.11,113.16,112.92,113.02,69520.0,89.3474,89.3869,89.1973,89.2763,69520.0
2015-07-27 15:00:00,113.01,113.02,112.82,112.9,114413.0,89.2684,89.2763,89.1183,89.1815,114413.0
2015-07-27 15:10:00,112.91,113.0,112.8,112.85,73592.0,89.1894,89.2605,89.1025,89.142,73592.0
2015-07-27 15:20:00,112.86,112.96,112.83,112.84,86875.0,89.1499,89.2289,89.1262,89.1341,86875.0
2015-07-27 15:30:00,112.84,112.89,112.79,112.82,132404.0,89.1341,89.1736,89.0946,89.1183,132404.0
2015-07-27 15:40:00,112.82,112.85,112.71,112.83,135490.0,89.1183,89.142,89.0315,89.1262,135490.0
2015-07-27 15:50:00,112.83,113.1,112.83,113.07,267720.0,89.1262,89.3395,89.1262,89.3158,267720.0
2015-07-28 09:30:00,113.76,113.95,113.45,113.9,271188.0,89.8609,90.0109,89.616,89.9715,271188.0
2015-07-28 09:40:00,113.89,113.93,113.32,113.32,121305.0,89.9636,89.9951,89.5133,89.5133,121305.0
2015-07-28 09:50:00,113.32,113.71,113.18,113.67,73045.0,89.5133,89.8214,89.4027,89.7898,73045.0
2015-07-28 10:00:00,113.66,113.69,113.25,113.36,76939.0,89.7819,89.8056,89.458,89.5449,76939.0
2015-07-28 10:10:00,113.37,113.63,113.27,113.3,68675.0,89.5528,89.7582,89.4738,89.4975,68675.0
2015-07-28 10:20:00,113.31,113.4,113.19,113.21,61699.0,89.5054,89.5765,89.4106,89.4264,61699.0
2015-07-28 10:30:00,113.23,113.52,113.23,113.45,46918.0,89.4422,89.6713,89.4422,89.616,46918.0
2015-07-28 10:40:00,113.47,113.64,113.46,113.51,62023.0,89.6318,89.7661,89.6239,89.6634,62023.0
2015-07-28 10:50:00,113.51,113.69,113.46,113.55,86418.0,89.6634,89.8056,89.6239,89.695,86418.0
2015-07-28 11:00:00,113.56,113.63,113.47,113.54,56775.0,89.7029,89.7582,89.6318,89.6871,56775.0
2015-07-28 11:10:00,113.54,113.63,113.51,113.57,58523.0,89.6871,89.7582,89.6634,89.7108,58523.0
2015-07-28 11:20:00,113.58,113.77,113.56,113.75,50312.0,89.7187,89.8688,89.7029,89.853,50312.0
2015-07-28 11:30:00,113.76,113.86,113.71,113.82,55608.0,89.8609,89.9399,89.8214,89.9083,55608.0
2015-07-28 11:40:00,113.82,113.92,113.79,113.92,120333.0,89.9083,89.9873,89.8846,89.9873,120333.0
2015-07-28 11:50:00,113.92,113.99,113.86,113.93,66875.0,89.9873,90.0425,89.9399,89.9951,66875.0
2015-07-28 12:00:00,113.93,113.96,113.86,113.95,47616.0,89.9951,90.0188,89.9399,90.0109,47616.0
2015-07-28 12:10:00,113.94,114.0,113.89,113.98,38638.0,90.003,90.0504,89.9636,90.0346,38638.0
2015-07-28 12:20:00,113.99,114.12,113.99,114.12,47064.0,90.0425,90.1452,90.0425,90.1452,47064.0
2015-07-28 12:30:00,114.12,114.16,114.04,114.04,40111.0,90.1452,90.1768,90.082,90.082,40111.0
2015-07-28 12:40:00,114.06,114.21,114.04,114.2,53546.0,90.0978,90.2163,90.082,90.2084,53546.0
2015-07-28 12:50:00,114.2,114.3,114.1,114.1,122122.0,90.2084,90.2874,90.1294,90.1294,122122.0
2015-07-28 13:00:00,114.11,114.41,114.04,114.4,146813.0,90.1373,90.3743,90.082,90.3664,146813.0
2015-07-28 13:10:00,114.4,114.66,114.4,114.56,99492.0,90.3664,90.5718,90.3664,90.4928,99492.0
2015-07-28 13:20:00,114.54,114.66,114.54,114.58,38932.0,90.477,90.5718,90.477,90.5086,38932.0
2015-07-28 13:30:00,114.58,114.6,114.44,114.56,62260.0,90.5086,90.5244,90.398,90.4928,62260.0
2015-07-28 13:40:00,114.56,114.64,114.54,114.59,79322.0,90.4928,90.556,90.477,90.5165,79322.0
2015-07-28 13:50:00,114.59,114.76,114.56,114.7,125356.0,90.5165,90.6508,90.4928,90.6034,125356.0
2015-07-28 14:00:00,114.69,114.87,114.67,114.83,90169.0,90.5955,90.7377,90.5797,90.7061,90169.0
2015-07-28 14:10:00,114.84,114.92,114.77,114.85,55046.0,90.714,90.7772,90.6587,90.7219,55046.0
2015-07-28 14:20:00,114.85,114.91,114.77,114.77,54457.0,90.7219,90.7693,90.6587,90.6587,54457.0
2015-07-28 14:30:00,114.76,114.88,114.69,114.85,79796.0,90.6508,90.7456,90.5955,90.7219,79796.0
2015-07-28 14:40:00,114.84,114.93,114.81,114.92,95408.0,90.714,90.7851,90.6903,90.7772,95408.0
2015-07-28 14:50:00,114.92,115.03,114.89,115.0,78256.0,90.7772,90.8641,90.7535,90.8404,78256.0
2015-07-28 15:00:00,115.0,115.0,114.77,114.84,75488.0,90.8404,90.8404,90.6587,90.714,75488.0
2015-07-28 15:10:00,114.84,114.85,114.65,114.83,84797.0,90.714,90.7219,90.5639,90.7061,84797.0
2015-07-28 15:20:00,114.84,114.84,114.61,114.65,67955.0,90.714,90.714,90.5323,90.5639,67955.0
2015-07-28 15:30:00,114.65,114.89,114.65,114.86,84644.0,90.5639,90.7535,90.5639,90.7298,84644.0
2015-07-28 15:40:00,114.87,114.92,114.72,114.74,205706.0,90.7377,90.7772,90.6192,90.635,205706.0
2015-07-28 15:50:00,114.74,114.86,114.72,114.84,227651.0,90.635,90.7298,90.6192,90.714,227651.0
2015-07-29 09:30:00,115.16,115.79,115.11,115.75,151136.0,90.9667,91.4644,90.9273,91.4328,151136.0
2015-07-29 09:40:00,115.75,115.99,115.58,115.59,168435.0,91.4328,91.6224,91.2985,91.3064,168435.0
2015-07-29 09:50:00,115.6,116.1,115.46,116.08,145509.0,91.3143,91.7093,91.2037,91.6935,145509.0
2015-07-29 10:00:00,116.08,116.1,115.73,116.05,148373.0,91.6935,91.7093,91.417,91.6698,148373.0
2015-07-29 10:10:00,116.05,116.31,116.01,116.14,182757.0,91.6698,91.8752,91.6382,91.7409,182757.0
2015-07-29 10:20:00,116.15,116.3,116.02,116.3,214791.0,91.7488,91.8673,91.6461,91.8673,214791.0
2015-07-29 10:30:00,116.3,116.3,116.2,116.25,119245.0,91.8673,91.8673,91.7883,91.8278,119245.0
2015-07-29 10:40:00,116.25,116.4,116.13,116.23,134907.0,91.8278,91.9462,91.733,91.812,134907.0
2015-07-29 10:50:00,116.23,116.37,116.23,116.26,65839.0,91.812,91.9225,91.812,91.8357,65839.0
2015-07-29 11:00:00,116.25,116.28,116.12,116.21,91836.0,91.8278,91.8515,91.7251,91.7962,91836.0
2015-07-29 11:10:00,116.23,116.25,115.98,116.02,157578.0,91.812,91.8278,91.6145,91.6461,157578.0
2015-07-29 11:20:00,116.01,116.05,115.77,115.79,87321.0,91.6382,91.6698,91.4486,91.4644,87321.0
2015-07-29 11:30:00,115.79,116.0,115.77,115.96,65596.0,91.4644,91.6303,91.4486,91.5987,65596.0
2015-07-29 11:40:00,115.97,116.06,115.86,115.86,66844.0,91.6066,91.6777,91.5197,91.5197,66844.0
2015-07-29 11:50:00,115.86,115.9,115.79,115.87,42533.0,91.5197,91.5513,91.4644,91.5276,42533.0
2015-07-29 12:00:00,115.87,115.9,115.75,115.77,53109.0,91.5276,91.5513,91.4328,91.4486,53109.0
2015-07-29 12:10:00,115.78,115.86,115.74,115.81,49833.0,91.4565,91.5197,91.4249,91.4802,49833.0
2015-07-29 12:20:00,115.8,115.98,115.78,115.95,66653.0,91.4723,91.6145,91.4565,91.5908,66653.0
2015-07-29 12:30:00,115.95,115.99,115.79,115.92,44486.0,91.5908,91.6224,91.4644,91.5671,44486.0
2015-07-29 12:40:00,115.92,116.0,115.89,115.99,53607.0,91.5671,91.6303,91.5434,91.6224,53607.0
2015-07-29 12:50:00,115.99,116.14,115.92,116.01,68092.0,91.6224,91.7409,91.5671,91.6382,68092.0
2015-07-29 13:00:00,116.02,116.02,115.85,115.91,53018.0,91.6461,91.6461,91.5118,91.5592,53018.0
2015-07-29 13:10:00,115.91,116.14,115.91,116.09,55442.0,91.5592,91.7409,91.5592,91.7014,55442.0
2015-07-29 13:20:00,116.09,116.13,116.05,116.07,27485.0,91.7014,91.733,91.6698,91.6856,27485.0
2015-07-29 13:30:00,116.07,116.11,115.91,116.03,42255.0,91.6856,91.7172,91.5592,91.654,42255.0
2015-07-29 13:40:00,116.03,116.03,115.91,115.94,60833.0,91.654,91.654,91.5592,91.5829,60833.0
2015-07-29 13:50:00,115.9,116.03,115.89,115.92,35871.0,91.5513,91.654,91.5434,91.5671,35871.0
2015-07-29 14:00:00,115.9,116.25,115.69,115.88,121927.0,91.5513,91.8278,91.3854,91.5355,121927.0
2015-07-29 14:10:00,115.89,116.25,115.79,116.22,58829.0,91.5434,91.8278,91.4644,91.8041,58829.0
2015-07-29 14:20:00,116.23,116.27,116.09,116.24,81235.0,91.812,91.8436,91.7014,91.8199,81235.0
2015-07-29 14:30:00,116.24,116.45,116.24,116.44,78587.0,91.8199,91.9857,91.8199,91.9778,78587.0
2015-07-29 14:40:00,116.44,116.66,116.42,116.64,163738.0,91.9778,92.1516,91.962,92.1358,163738.0
2015-07-29 14:50:00,116.63,116.76,116.52,116.53,120802.0,92.1279,92.2306,92.041,92.0489,120802.0
2015-07-29 15:00:00,116.54,116.6,116.43,116.44,100242.0,92.0568,92.1042,91.9699,91.9778,100242.0
2015-07-29 15:10:00,116.44,116.63,116.43,116.56,102170.0,91.9778,92.1279,91.9699,92.0726,102170.0
2015-07-29 15:20:00,116.56,116.73,116.51,116.55,160885.0,92.0726,92.2069,92.0331,92.0647,160885.0
2015-07-29 15:30:00,116.55,116.59,116.35,116.55,151793.0,92.0647,92.0963,91.9067,92.0647,151793.0
2015-07-29 15:40:00,116.55,116.66,116.41,116.44,150845.0,92.0647,92.1516,91.9541,91.9778,150845.0
2015-07-29 15:50:00,116.44,116.49,116.34,116.37,336476.0,91.9778,92.0173,91.8988,91.9225,336476.0
2015-07-30 09:30:00,115.94,116.34,115.81,116.02,141125.0,91.5829,91.8988,91.4802,91.6461,141125.0
2015-07-30 09:40:00,115.97,116.02,115.34,115.51,140669.0,91.6066,91.6461,91.1089,91.2432,140669.0
2015-07-30 09:50:00,115.52,115.89,115.52,115.63,135587.0,91.2511,91.5434,91.2511,91.338,135587.0
2015-07-30 10:00:00,115.62,115.77,115.6,115.62,62769.0,91.3301,91.4486,91.3143,91.3301,62769.0
2015-07-30 10:10:00,115.59,115.66,115.36,115.63,87376.0,91.3064,91.3617,91.1247,91.338,87376.0
2015-07-30 10:20:00,115.65,115.8,115.62,115.75,73374.0,91.3538,91.4723,91.3301,91.4328,73374.0
2015-07-30 10:30:00,115.76,115.9,115.75,115.88,73898.0,91.4407,91.5513,91.4328,91.5355,73898.0
2015-07-30 10:40:00,115.87,115.98,115.82,115.87,73723.0,91.5276,91.6145,91.4881,91.5276,73723.0
2015-07-30 10:50:00,115.87,115.9,115.69,115.72,49525.0,91.5276,91.5513,91.3854,91.4091,49525.0
2015-07-30 11:00:00,115.7,115.71,115.4,115.53,100235.0,91.3933,91.4012,91.1563,91.259,100235.0
2015-07-30 11:10:00,115.53,115.82,115.52,115.76,102367.0,91.259,91.4881,91.2511,91.4407,102367.0
2015-07-30 11:20:00,115.77,115.91,115.74,115.78,104847.0,91.4486,91.5592,91.4249,91.4565,104847.0
2015-07-30 11:30:00,115.77,116.03,115.77,116.02,64126.0,91.4486,91.654,91.4486,91.6461,64126.0
2015-07-30 11:40:00,116.01,116.25,116.0,116.16,76956.0,91.6382,91.8278,91.6303,91.7567,76956.0
2015-07-30 11:50:00,116.15,116.15,116.02,116.07,52272.0,91.7488,91.7488,91.6461,91.6856,52272.0
2015-07-30 12:00:00,116.09,116.22,116.08,116.2,45237.0,91.7014,91.8041,91.6935,91.7883,45237.0
2015-07-30 12:10:00,116.18,116.4,116.17,116.34,48086.0,91.7725,91.9462,91.7646,91.8988,48086.0
2015-07-30 12:20:00,116.34,116.52,116.34,116.38,59714.0,91.8988,92.041,91.8988,91.9304,59714.0
2015-07-30 12:30:00,116.39,116.5,116.3,116.36,46271.0,91.9383,92.0252,91.8673,91.9146,46271.0
2015-07-30 12:40:00,116.36,116.57,116.35,116.43,45959.0,91.9146,92.0805,91.9067,91.9699,45959.0
2015-07-30 12:50:00,116.43,116.54,116.38,116.53,58903.0,91.9699,92.0568,91.9304,92.0489,58903.0
2015-07-30 13:00:00,116.53,116.66,116.43,116.55,70591.0,92.0489,92.1516,91.9699,92.0647,70591.0
2015-07-30 13:10:00,116.56,116.62,116.52,116.59,45738.0,92.0726,92.12,92.041,92.0963,45738.0
2015-07-30 13:20:00,116.58,116.59,116.39,116.55,60079.0,92.0884,92.0963,91.9383,92.0647,60079.0
2015-07-30 13:30:00,116.56,116.62,116.53,116.54,47095.0,92.0726,92.12,92.0489,92.0568,47095.0
2015-07-30 13:40:00,116.53,116.64,116.51,116.63,37208.0,92.0489,92.1358,92.0331,92.1279,37208.0
2015-07-30 13:50:00,116.63,116.7,116.59,116.59,34108.0,92.1279,92.1832,92.0963,92.0963,34108.0
2015-07-30 14:00:00,116.59,116.72,116.58,116.67,40330.0,92.0963,92.199,92.0884,92.1595,40330.0
2015-07-30 14:10:00,116.69,116.74,116.65,116.65,28846.0,92.1753,92.2148,92.1437,92.1437,28846.0
2015-07-30 14:20:00,116.66,116.7,116.5,116.52,50215.0,92.1516,92.1832,92.0252,92.041,50215.0
2015-07-30 14:30:00,116.52,116.53,116.35,116.42,61991.0,92.041,92.0489,91.9067,91.962,61991.0
2015-07-30 14:40:00,116.43,116.45,116.29,116.42,62994.0,91.9699,91.9857,91.8594,91.962,62994.0
2015-07-30 14:50:00,116.4,116.48,116.33,116.43,35074.0,91.9462,92.0094,91.8909,91.9699,35074.0
2015-07-30 15:00:00,116.44,116.63,116.43,116.51,73964.0,91.9778,92.1279,91.9699,92.0331,73964.0
2015-07-30 15:10:00,116.51,116.55,116.44,116.45,64879.0,92.0331,92.0647,91.9778,91.9857,64879.0
2015-07-30 15:20:00,116.47,116.55,116.36,116.55,97179.0,92.0015,92.0647,91.9146,92.0647,97179.0
2015-07-30 15:30:00,116.53,116.56,116.39,116.47,57467.0,92.0489,92.0726,91.9383,92.0015,57467.0
2015-07-30 15:40:00,116.48,116.57,116.46,116.55,96083.0,92.0094,92.0805,91.9936,92.0647,96083.0
2015-07-30 15:50:00,116.55,116.6,116.46,116.46,209690.0,92.0647,92.1042,91.9936,91.9936,209690.0
2015-07-31 09:30:00,116.98,117.19,116.85,116.9,147731.0,92.4044,92.5703,92.3017,92.3412,147731.0
2015-07-31 09:40:00,116.9,116.93,116.37,116.46,87578.0,92.3412,92.3649,91.9225,91.9936,87578.0
2015-07-31 09:50:00,116.48,116.76,116.39,116.65,68893.0,92.0094,92.2306,91.9383,92.1437,68893.0
2015-07-31 10:00:00,116.66,117.0,116.57,116.98,87400.0,92.1516,92.4202,92.0805,92.4044,87400.0
2015-07-31 10:10:00,116.98,117.39,116.95,117.34,129887.0,92.4044,92.7283,92.3807,92.6888,129887.0
2015-07-31 10:20:00,117.32,117.66,117.32,117.56,132627.0,92.673,92.9415,92.673,92.8625,132627.0
2015-07-31 10:30:00,117.57,117.59,117.44,117.47,74395.0,92.8704,92.8862,92.7678,92.7915,74395.0
2015-07-31 10:40:00,117.46,117.46,117.31,117.4,48944.0,92.7836,92.7836,92.6651,92.7362,48944.0
2015-07-31 10:50:00,117.4,117.46,117.33,117.35,73433.0,92.7362,92.7836,92.6809,92.6967,73433.0
2015-07-31 11:00:00,117.34,117.35,117.26,117.32,41639.0,92.6888,92.6967,92.6256,92.673,41639.0
2015-07-31 11:10:00,117.33,117.37,117.22,117.36,53037.0,92.6809,92.7125,92.594,92.7046,53037.0
2015-07-31 11:20:00,117.37,117.45,117.3,117.43,36812.0,92.7125,92.7757,92.6572,92.7599,36812.0
2015-07-31 11:30:00,117.44,117.49,117.31,117.35,38999.0,92.7678,92.8073,92.6651,92.6967,38999.0
2015-07-31 11:40:00,117.35,117.44,117.32,117.43,40162.0,92.6967,92.7678,92.673,92.7599,40162.0
2015-07-31 11:50:00,117.43,117.44,117.33,117.41,29611.0,92.7599,92.7678,92.6809,92.7441,29611.0
2015-07-31 12:00:00,117.41,117.54,117.4,117.53,61329.0,92.7441,92.8467,92.7362,92.8388,61329.0
2015-07-31 12:10:00,117.53,118.13,117.52,118.07,341436.0,92.8388,93.3128,92.8309,93.2654,341436.0
2015-07-31 12:20:00,118.06,118.09,117.67,117.69,123302.0,93.2575,93.2812,92.9494,92.9652,123302.0
2015-07-31 12:30:00,117.68,117.71,117.56,117.62,39673.0,92.9573,92.981,92.8625,92.9099,39673.0
2015-07-31 12:40:00,117.62,117.65,117.48,117.5,35852.0,92.9099,92.9336,92.7994,92.8152,35852.0
2015-07-31 12:50:00,117.48,117.57,117.47,117.48,30641.0,92.7994,92.8704,92.7915,92.7994,30641.0
2015-07-31 13:00:00,117.48,117.6,117.44,117.57,23789.0,92.7994,92.8941,92.7678,92.8704,23789.0
2015-07-31 13:10:00,117.56,117.58,117.39,117.39,30505.0,92.8625,92.8783,92.7283,92.7283,30505.0
2015-07-31 13:20:00,117.38,117.44,117.25,117.26,31357.0,92.7204,92.7678,92.6177,92.6256,31357.0
2015-07-31 13:30:00,117.26,117.28,117.15,117.15,30676.0,92.6256,92.6414,92.5387,92.5387,30676.0
2015-07-31 13:40:00,117.15,117.27,117.1,117.23,32431.0,92.5387,92.6335,92.4992,92.6019,32431.0
2015-07-31 13:50:00,117.23,117.28,117.2,117.24,19914.0,92.6019,92.6414,92.5782,92.6098,19914.0
2015-07-31 14:00:00,117.23,117.3,117.21,117.24,34716.0,92.6019,92.6572,92.5861,92.6098,34716.0
2015-07-31 14:10:00,117.23,117.23,117.05,117.09,30070.0,92.6019,92.6019,92.4597,92.4913,30070.0
2015-07-31 14:20:00,117.07,117.13,116.93,117.13,94847.0,92.4755,92.5229,92.3649,92.5229,94847.0
2015-07-31 14:30:00,117.12,117.16,116.99,117.06,41599.0,92.515,92.5466,92.4123,92.4676,41599.0
2015-07-31 14:40:00,117.04,117.12,116.95,117.07,53478.0,92.4518,92.515,92.3807,92.4755,53478.0
2015-07-31 14:50:00,117.07,117.19,117.04,117.07,48075.0,92.4755,92.5703,92.4518,92.4755,48075.0
2015-07-31 15:00:00,117.07,117.12,116.98,117.07,122537.0,92.4755,92.515,92.4044,92.4755,122537.0
2015-07-31 15:10:00,117.07,117.3,117.05,117.3,66672.0,92.4755,92.6572,92.4597,92.6572,66672.0
2015-07-31 15:20:00,117.3,117.31,117.01,117.03,88655.0,92.6572,92.6651,92.4281,92.4439,88655.0
2015-07-31 15:30:00,117.04,117.1,117.03,117.09,63560.0,92.4518,92.4992,92.4439,92.4913,63560.0
2015-07-31 15:40:00,117.08,117.13,117.0,117.01,136543.0,92.4834,92.5229,92.4202,92.4281,136543.0
2015-07-31 15:50:00,117.01,117.17,116.98,117.07,405834.0,92.4281,92.5545,92.4044,92.4755,405834.0
2015-08-03 09:30:00,117.62,117.7,117.2,117.25,232994.0,92.9099,92.9731,92.5782,92.6177,232994.0
2015-08-03 09:40:00,117.27,117.35,116.94,117.3,81727.0,92.6335,92.6967,92.3728,92.6572,81727.0
2015-08-03 09:50:00,117.3,117.35,117.08,117.32,73105.0,92.6572,92.6967,92.4834,92.673,73105.0
2015-08-03 10:00:00,117.31,117.33,116.82,116.82,58278.0,92.6651,92.6809,92.278,92.278,58278.0
2015-08-03 10:10:00,116.82,117.08,116.73,116.74,70428.0,92.278,92.4834,92.2069,92.2148,70428.0
2015-08-03 10:20:00,116.74,116.81,116.62,116.7,55569.0,92.2148,92.2701,92.12,92.1832,55569.0
2015-08-03 10:30:00,116.68,116.72,116.53,116.67,62686.0,92.1674,92.199,92.0489,92.1595,62686.0
2015-08-03 10:40:00,116.66,116.87,116.63,116.82,76563.0,92.1516,92.3175,92.1279,92.278,76563.0
2015-08-03 10:50:00,116.82,116.9,116.71,116.86,73530.0,92.278,92.3412,92.1911,92.3096,73530.0
2015-08-03 11:00:00,116.84,116.91,116.77,116.91,53241.0,92.2938,92.3491,92.2385,92.3491,53241.0
2015-08-03 11:10:00,116.93,117.18,116.88,117.16,88382.0,92.3649,92.5624,92.3254,92.5466,88382.0
2015-08-03 11:20:00,117.15,117.18,117.02,117.07,72869.0,92.5387,92.5624,92.436,92.4755,72869.0
2015-08-03 11:30:00,117.07,117.16,117.06,117.14,76999.0,92.4755,92.5466,92.4676,92.5308,76999.0
2015-08-03 11:40:00,117.15,117.33,117.15,117.25,36458.0,92.5387,92.6809,92.5387,92.6177,36458.0
2015-08-03 11:50:00,117.24,117.26,117.12,117.13,36488.0,92.6098,92.6256,92.515,92.5229,36488.0
2015-08-03 12:00:00,117.14,117.28,117.08,117.24,47778.0,92.5308,92.6414,92.4834,92.6098,47778.0
2015-08-03 12:10:00,117.25,117.27,116.99,116.99,56690.0,92.6177,92.6335,92.4123,92.4123,56690.0
2015-08-03 12:20:00,117.0,117.15,116.99,117.14,28009.0,92.4202,92.5387,92.4123,92.5308,28009.0
2015-08-03 12:30:00,117.14,117.14,116.76,116.76,52059.0,92.5308,92.5308,92.2306,92.2306,52059.0
2015-08-03 12:40:00,116.76,116.78,116.48,116.54,75688.0,92.2306,92.2464,92.0094,92.0568,75688.0
2015-08-03 12:50:00,116.53,116.55,116.37,116.44,58329.0,92.0489,92.0647,91.9225,91.9778,58329.0
2015-08-03 13:00:00,116.43,116.43,116.22,116.22,57157.0,91.9699,91.9699,91.8041,91.8041,57157.0
2015-08-03 13:10:00,116.22,116.3,116.17,116.17,59540.0,91.8041,91.8673,91.7646,91.7646,59540.0
2015-08-03 13:20:00,116.16,116.39,116.16,116.36,57287.0,91.7567,91.9383,91.7567,91.9146,57287.0
2015-08-03 13:30:00,116.35,116.45,116.29,116.42,77072.0,91.9067,91.9857,91.8594,91.962,77072.0
2015-08-03 13:40:00,116.41,116.54,116.4,116.49,49767.0,91.9541,92.0568,91.9462,92.0173,49767.0
2015-08-03 13:50:00,116.49,116.66,116.49,116.56,87206.0,92.0173,92.1516,92.0173,92.0726,87206.0
2015-08-03 14:00:00,116.56,116.56,116.39,116.45,58094.0,92.0726,92.0726,91.9383,91.9857,58094.0
2015-08-03 14:10:00,116.45,116.54,116.38,116.4,79061.0,91.9857,92.0568,91.9304,91.9462,79061.0
2015-08-03 14:20:00,116.42,116.43,116.19,116.28,46591.0,91.962,91.9699,91.7804,91.8515,46591.0
2015-08-03 14:30:00,116.28,116.45,116.27,116.43,81175.0,91.8515,91.9857,91.8436,91.9699,81175.0
2015-08-03 14:40:00,116.42,116.56,116.35,116.38,68828.0,91.962,92.0726,91.9067,91.9304,68828.0
2015-08-03 14:50:00,116.39,116.4,116.17,116.26,57581.0,91.9383,91.9462,91.7646,91.8357,57581.0
2015-08-03 15:00:00,116.26,116.36,116.22,116.26,63020.0,91.8357,91.9146,91.8041,91.8357,63020.0
2015-08-03 15:10:00,116.26,116.42,116.21,116.4,70708.0,91.8357,91.962,91.7962,91.9462,70708.0
2015-08-03 15:20:00,116.41,116.44,116.31,116.41,116693.0,91.9541,91.9778,91.8752,91.9541,116693.0
2015-08-03 15:30:00,116.43,116.63,116.36,116.61,97199.0,91.9699,92.1279,91.9146,92.1121,97199.0
2015-08-03 15:40:00,116.61,116.75,116.53,116.75,139367.0,92.1121,92.2227,92.0489,92.2227,139367.0
2015-08-03 15:50:00,116.75,116.88,116.68,116.88,223496.0,92.2227,92.3254,92.1674,92.3254,223496.0
2015-08-04 09:30:00,116.63,116.85,116.25,116.3,138323.0,92.1279,92.3017,91.8278,91.8673,138323.0
2015-08-04 09:40:00,116.3,116.8,116.25,116.73,68964.0,91.8673,92.2622,91.8278,92.2069,68964.0
2015-08-04 09:50:00,116.74,117.22,116.74,117.2,43100.0,92.2148,92.594,92.2148,92.5782,43100.0
2015-08-04 10:00:00,117.21,117.46,117.06,117.36,79652.0,92.5861,92.7836,92.4676,92.7046,79652.0
2015-08-04 10:10:00,117.36,117.48,117.24,117.39,90040.0,92.7046,92.7994,92.6098,92.7283,90040.0
2015-08-04 10:20:00,117.39,117.75,117.37,117.63,68956.0,92.7283,93.0126,92.7125,92.9178,68956.0
2015-08-04 10:30:00,117.66,117.82,117.62,117.65,53681.0,92.9415,93.0679,92.9099,92.9336,53681.0
2015-08-04 10:40:00,117.66,117.71,117.55,117.7,66117.0,92.9415,92.981,92.8546,92.9731,66117.0
2015-08-04 10:50:00,117.69,117.72,117.51,117.54,53866.0,92.9652,92.9889,92.823,92.8467,53866.0
2015-08-04 11:00:00,117.53,117.66,117.53,117.54,32423.0,92.8388,92.9415,92.8388,92.8467,32423.0
2015-08-04 11:10:00,117.54,117.71,117.5,117.54,44908.0,92.8467,92.981,92.8152,92.8467,44908.0
2015-08-04 11:20:00,117.54,117.6,117.43,117.54,60907.0,92.8467,92.8941,92.7599,92.8467,60907.0
2015-08-04 11:30:00,117.54,117.54,117.41,117.48,50739.0,92.8467,92.8467,92.7441,92.7994,50739.0
2015-08-04 11:40:00,117.48,117.5,117.38,117.48,35900.0,92.7994,92.8152,92.7204,92.7994,35900.0
2015-08-04 11:50:00,117.48,117.49,117.39,117.42,27642.0,92.7994,92.8073,92.7283,92.752,27642.0
2015-08-04 12:00:00,117.4,117.65,117.4,117.65,52875.0,92.7362,92.9336,92.7362,92.9336,52875.0
2015-08-04 12:10:00,117.66,117.67,117.52,117.6,31118.0,92.9415,92.9494,92.8309,92.8941,31118.0
2015-08-04 12:20:00,117.61,117.61,117.45,117.47,35133.0,92.902,92.902,92.7757,92.7915,35133.0
2015-08-04 12:30:00,117.46,117.48,117.29,117.31,45157.0,92.7836,92.7994,92.6493,92.6651,45157.0
2015-08-04 12:40:00,117.31,117.42,117.23,117.42,42695.0,92.6651,92.752,92.6019,92.752,42695.0
2015-08-04 12:50:00,117.42,117.43,117.22,117.29,16686.0,92.752,92.7599,92.594,92.6493,16686.0
2015-08-04 13:00:00,117.27,117.27,117.19,117.21,25311.0,92.6335,92.6335,92.5703,92.5861,25311.0
2015-08-04 13:10:00,117.21,117.34,117.16,117.3,21197.0,92.5861,92.6888,92.5466,92.6572,21197.0
2015-08-04 13:20:00,117.3,117.41,117.28,117.4,35843.0,92.6572,92.7441,92.6414,92.7362,35843.0
2015-08-04 13:30:00,117.41,117.54,117.39,117.51,34066.0,92.7441,92.8467,92.7283,92.823,34066.0
2015-08-04 13:40:00,117.5,117.52,117.26,117.31,145742.0,92.8152,92.8309,92.6256,92.6651,145742.0
2015-08-04 13:50:00,117.31,117.31,117.14,117.3,69782.0,92.6651,92.6651,92.5308,92.6572,69782.0
2015-08-04 14:00:00,117.3,117.37,117.19,117.2,55949.0,92.6572,92.7125,92.5703,92.5782,55949.0
2015-08-04 14:10:00,117.2,117.24,117.1,117.24,43267.0,92.5782,92.6098,92.4992,92.6098,43267.0
2015-08-04 14:20:00,117.24,117.27,117.18,117.24,33871.0,92.6098,92.6335,92.5624,92.6098,33871.0
2015-08-04 14:30:00,117.24,117.47,117.2,117.46,68782.0,92.6098,92.7915,92.5782,92.7836,68782.0
2015-08-04 14:40:00,117.46,117.66,117.4,117.66,125439.0,92.7836,92.9415,92.7362,92.9415,125439.0
2015-08-04 14:50:00,117.62,117.68,117.49,117.65,51747.0,92.9099,92.9573,92.8073,92.9336,51747.0
2015-08-04 15:00:00,117.67,117.72,117.54,117.6,59607.0,92.9494,92.9889,92.8467,92.8941,59607.0
2015-08-04 15:10:00,117.61,117.65,117.51,117.61,50845.0,92.902,92.9336,92.823,92.902,50845.0
2015-08-04 15:20:00,117.6,117.64,117.46,117.62,58831.0,92.8941,92.9257,92.7836,92.9099,58831.0
2015-08-04 15:30:00,117.62,117.73,117.59,117.63,66662.0,92.9099,92.9968,92.8862,92.9178,66662.0
2015-08-04 15:40:00,117.62,117.64,117.5,117.55,95429.0,92.9099,92.9257,92.8152,92.8546,95429.0
2015-08-04 15:50:00,117.54,117.62,117.44,117.54,231883.0,92.8467,92.9099,92.7678,92.8467,231883.0
2015-08-05 09:30:00,118.38,118.53,117.95,117.98,206411.0,93.5103,93.6288,93.1706,93.1943,206411.0
2015-08-05 09:40:00,118.01,118.13,117.73,118.06,182954.0,93.218,93.3128,92.9968,93.2575,182954.0
2015-08-05 09:50:00,118.09,118.15,117.44,117.52,176105.0,93.2812,93.3286,92.7678,92.8309,176105.0
2015-08-05 10:00:00,117.52,117.73,117.51,117.68,115594.0,92.8309,92.9968,92.823,92.9573,115594.0
2015-08-05 10:10:00,117.66,117.7,117.46,117.49,143255.0,92.9415,92.9731,92.7836,92.8073,143255.0
2015-08-05 10:20:00,117.49,117.62,117.43,117.59,91446.0,92.8073,92.9099,92.7599,92.8862,91446.0
2015-08-05 10:30:00,117.6,117.79,117.59,117.74,113659.0,92.8941,93.0442,92.8862,93.0047,113659.0
2015-08-05 10:40:00,117.74,117.77,117.61,117.64,86923.0,93.0047,93.0284,92.902,92.9257,86923.0
2015-08-05 10:50:00,117.65,117.82,117.64,117.76,104227.0,92.9336,93.0679,92.9257,93.0205,104227.0
2015-08-05 11:00:00,117.77,117.92,117.75,117.85,95683.0,93.0284,93.1469,93.0126,93.0916,95683.0
2015-08-05 11:10:00,117.84,118.19,117.84,118.17,54832.0,93.0837,93.3602,93.0837,93.3444,54832.0
2015-08-05 11:20:00,118.17,118.31,118.1,118.18,83806.0,93.3444,93.455,93.2891,93.3523,83806.0
2015-08-05 11:30:00,118.17,118.35,117.99,117.99,66845.0,93.3444,93.4866,93.2022,93.2022,66845.0
2015-08-05 11:40:00,117.99,118.17,117.94,118.14,81852.0,93.2022,93.3444,93.1627,93.3207,81852.0
2015-08-05 11:50:00,118.14,118.15,117.86,117.94,62439.0,93.3207,93.3286,93.0995,93.1627,62439.0
2015-08-05 12:00:00,117.92,117.97,117.85,117.9,49276.0,93.1469,93.1864,93.0916,93.1311,49276.0
2015-08-05 12:10:00,117.89,117.92,117.74,117.78,57385.0,93.1232,93.1469,93.0047,93.0363,57385.0
2015-08-05 12:20:00,117.77,117.78,117.43,117.49,83989.0,93.0284,93.0363,92.7599,92.8073,83989.0
2015-08-05 12:30:00,117.49,117.52,117.26,117.3,188074.0,92.8073,92.8309,92.6256,92.6572,188074.0
2015-08-05 12:40:00,117.3,117.51,117.1,117.47,127788.0,92.6572,92.823,92.4992,92.7915,127788.0
2015-08-05 12:50:00,117.45,117.58,117.37,117.5,60119.0,92.7757,92.8783,92.7125,92.8152,60119.0
2015-08-05 13:00:00,117.51,117.57,117.44,117.55,51869.0,92.823,92.8704,92.7678,92.8546,51869.0
2015-08-05 13:10:00,117.55,117.57,117.42,117.5,74185.0,92.8546,92.8704,92.752,92.8152,74185.0
2015-08-05 13:20:00,117.49,117.63,117.47,117.63,74113.0,92.8073,92.9178,92.7915,92.9178,74113.0
2015-08-05 13:30:00,117.62,117.66,117.5,117.65,49531.0,92.9099,92.9415,92.8152,92.9336,49531.0
2015-08-05 13:40:00,117.65,117.84,117.64,117.82,207528.0,92.9336,93.0837,92.9257,93.0679,207528.0
2015-08-05 13:50:00,117.83,117.91,117.67,117.89,34183.0,93.0758,93.139,92.9494,93.1232,34183.0
2015-08-05 14:00:00,117.89,117.96,117.86,117.9,55637.0,93.1232,93.1785,93.0995,93.1311,55637.0
2015-08-05 14:10:00,117.9,118.05,117.88,117.96,94226.0,93.1311,93.2496,93.1153,93.1785,94226.0
2015-08-05 14:20:00,117.98,118.09,117.96,118.08,58956.0,93.1943,93.2812,93.1785,93.2733,58956.0
2015-08-05 14:30:00,118.07,118.17,118.06,118.1,48382.0,93.2654,93.3444,93.2575,93.2891,48382.0
2015-08-05 14:40:00,118.1,118.12,117.96,118.1,42421.0,93.2891,93.3049,93.1785,93.2891,42421.0
2015-08-05 14:50:00,118.09,118.1,117.97,118.0,40450.0,93.2812,93.2891,93.1864,93.2101,40450.0
2015-08-05 15:00:00,118.0,118.16,117.99,118.15,104345.0,93.2101,93.3365,93.2022,93.3286,104345.0
2015-08-05 15:10:00,118.16,118.31,118.09,118.1,71506.0,93.3365,93.455,93.2812,93.2891,71506.0
2015-08-05 15:20:00,118.09,118.13,118.04,118.06,72568.0,93.2812,93.3128,93.2417,93.2575,72568.0
2015-08-05 15:30:00,118.06,118.1,118.01,118.07,81015.0,93.2575,93.2891,93.218,93.2654,81015.0
2015-08-05 15:40:00,118.06,118.16,117.97,118.0,174152.0,93.2575,93.3365,93.1864,93.2101,174152.0
2015-08-05 15:50:00,117.98,118.1,117.97,118.0,191826.0,93.1943,93.2891,93.1864,93.2101,191826.0
2015-08-06 09:30:00,118.39,118.5,117.79,117.9,151083.0,93.5182,93.6051,93.0442,93.1311,151083.0
2015-08-06 09:40:00,117.91,118.06,117.69,117.92,141063.0,93.139,93.2575,92.9652,93.1469,141063.0
2015-08-06 09:50:00,117.93,117.97,117.41,117.64,123515.0,93.1548,93.1864,92.7441,92.9257,123515.0
2015-08-06 10:00:00,117.66,117.88,117.48,117.84,110926.0,92.9415,93.1153,92.7994,93.0837,110926.0
2015-08-06 10:10:00,117.84,117.98,117.61,117.62,151078.0,93.0837,93.1943,92.902,92.9099,151078.0
2015-08-06 10:20:00,117.64,117.8,117.51,117.8,138545.0,92.9257,93.0521,92.823,93.0521,138545.0
2015-08-06 10:30:00,117.8,117.88,117.73,117.86,122943.0,93.0521,93.1153,92.9968,93.0995,122943.0
2015-08-06 10:40:00,117.85,117.89,117.72,117.77,85425.0,93.0916,93.1232,92.9889,93.0284,85425.0
2015-08-06 10:50:00,117.77,117.79,117.67,117.74,50537.0,93.0284,93.0442,92.9494,93.0047,50537.0
2015-08-06 11:00:00,117.72,117.72,117.31,117.36,61505.0,92.9889,92.9889,92.6651,92.7046,61505.0
2015-08-06 11:10:00,117.36,117.36,117.13,117.19,76652.0,92.7046,92.7046,92.5229,92.5703,76652.0
2015-08-06 11:20:00,117.19,117.22,116.95,117.03,88207.0,92.5703,92.594,92.3807,92.4439,88207.0
2015-08-06 11:30:00,117.02,117.02,116.75,116.83,92526.0,92.436,92.436,92.2227,92.2859,92526.0
2015-08-06 11:40:00,116.81,116.9,116.75,116.84,73960.0,92.2701,92.3412,92.2227,92.2938,73960.0
2015-08-06 11:50:00,116.84,116.91,116.5,116.52,60210.0,92.2938,92.3491,92.0252,92.041,60210.0
2015-08-06 12:00:00,116.54,116.67,116.48,116.58,60692.0,92.0568,92.1595,92.0094,92.0884,60692.0
2015-08-06 12:10:00,116.57,116.57,116.24,116.28,79144.0,92.0805,92.0805,91.8199,91.8515,79144.0
2015-08-06 12:20:00,116.28,116.36,116.16,116.34,85633.0,91.8515,91.9146,91.7567,91.8988,85633.0
2015-08-06 12:30:00,116.33,116.35,116.07,116.14,79860.0,91.8909,91.9067,91.6856,91.7409,79860.0
2015-08-06 12:40:00,116.12,116.26,116.11,116.2,97178.0,91.7251,91.8357,91.7172,91.7883,97178.0
2015-08-06 12:50:00,116.2,116.39,116.18,116.34,129016.0,91.7883,91.9383,91.7725,91.8988,129016.0
2015-08-06 13:00:00,116.32,116.39,116.26,116.29,91942.0,91.883,91.9383,91.8357,91.8594,91942.0
2015-08-06 13:10:00,116.3,116.45,116.25,116.45,52988.0,91.8673,91.9857,91.8278,91.9857,52988.0
2015-08-06 13:20:00,116.45,116.62,116.43,116.55,81228.0,91.9857,92.12,91.9699,92.0647,81228.0
2015-08-06 13:30:00,116.56,116.69,116.5,116.52,61331.0,92.0726,92.1753,92.0252,92.041,61331.0
2015-08-06 13:40:00,116.51,116.63,116.47,116.58,48031.0,92.0331,92.1279,92.0015,92.0884,48031.0
2015-08-06 13:50:00,116.58,116.6,116.32,116.32,60660.0,92.0884,92.1042,91.883,91.883,60660.0
2015-08-06 14:00:00,116.35,116.35,116.15,116.2,110992.0,91.9067,91.9067,91.7488,91.7883,110992.0
2015-08-06 14:10:00,116.19,116.45,116.13,116.44,101921.0,91.7804,91.9857,91.733,91.9778,101921.0
2015-08-06 14:20:00,116.46,116.54,116.44,116.49,83472.0,91.9936,92.0568,91.9778,92.0173,83472.0
2015-08-06 14:30:00,116.48,116.51,116.41,116.43,48124.0,92.0094,92.0331,91.9541,91.9699,48124.0
2015-08-06 14:40:00,116.43,116.46,116.39,116.46,62785.0,91.9699,91.9936,91.9383,91.9936,62785.0
2015-08-06 14:50:00,116.46,116.47,116.32,116.37,58626.0,91.9936,92.0015,91.883,91.9225,58626.0
2015-08-06 15:00:00,116.38,116.53,116.36,116.44,127012.0,91.9304,92.0489,91.9146,91.9778,127012.0
2015-08-06 15:10:00,116.45,116.56,116.38,116.53,106576.0,91.9857,92.0726,91.9304,92.0489,106576.0
2015-08-06 15:20:00,116.52,116.55,116.31,116.33,83303.0,92.041,92.0647,91.8752,91.8909,83303.0
2015-08-06 15:30:00,116.32,116.42,116.27,116.4,84887.0,91.883,91.962,91.8436,91.9462,84887.0
2015-08-06 15:40:00,116.4,116.66,116.32,116.65,202751.0,91.9462,92.1516,91.883,92.1437,202751.0
2015-08-06 15:50:00,116.64,116.68,116.5,116.55,355480.0,92.1358,92.1674,92.0252,92.0647,355480.0
2015-08-07 09:30:00,116.7,116.7,116.2,116.46,80626.0,92.1832,92.1832,91.7883,91.9936,80626.0
2015-08-07 09:40:00,116.46,116.73,116.23,116.39,104211.0,91.9936,92.2069,91.812,91.9383,104211.0
2015-08-07 09:50:00,116.41,116.53,116.32,116.39,119634.0,91.9541,92.0489,91.883,91.9383,119634.0
2015-08-07 10:00:00,116.39,116.51,116.02,116.45,84372.0,91.9383,92.0331,91.6461,91.9857,84372.0
2015-08-07 10:10:00,116.43,116.53,116.12,116.21,88713.0,91.9699,92.0489,91.7251,91.7962,88713.0
2015-08-07 10:20:00,116.22,116.25,115.81,115.97,162610.0,91.8041,91.8278,91.4802,91.6066,162610.0
2015-08-07 10:30:00,115.98,116.26,115.85,116.23,74193.0,91.6145,91.8357,91.5118,91.812,74193.0
2015-08-07 10:40:00,116.26,116.37,116.23,116.34,64680.0,91.8357,91.9225,91.812,91.8988,64680.0
2015-08-07 10:50:00,116.34,116.38,116.12,116.24,57584.0,91.8988,91.9304,91.7251,91.8199,57584.0
2015-08-07 11:00:00,116.22,116.31,116.15,116.19,56147.0,91.8041,91.8752,91.7488,91.7804,56147.0
2015-08-07 11:10:00,116.19,116.25,116.01,116.02,63651.0,91.7804,91.8278,91.6382,91.6461,63651.0
2015-08-07 11:20:00,116.03,116.13,116.0,116.01,67793.0,91.654,91.733,91.6303,91.6382,67793.0
2015-08-07 11:30:00,116.02,116.02,115.81,115.85,58136.0,91.6461,91.6461,91.4802,91.5118,58136.0
2015-08-07 11:40:00,115.86,116.01,115.78,115.97,77548.0,91.5197,91.6382,91.4565,91.6066,77548.0
2015-08-07 11:50:00,115.98,116.08,115.89,116.07,104187.0,91.6145,91.6935,91.5434,91.6856,104187.0
2015-08-07 12:00:00,116.07,116.14,116.05,116.14,33963.0,91.6856,91.7409,91.6698,91.7409,33963.0
2015-08-07 12:10:00,116.13,116.16,116.03,116.06,25434.0,91.733,91.7567,91.654,91.6777,25434.0
2015-08-07 12:20:00,116.06,116.13,115.96,116.1,35935.0,91.6777,91.733,91.5987,91.7093,35935.0
2015-08-07 12:30:00,116.1,116.11,115.98,116.08,39918.0,91.7093,91.7172,91.6145,91.6935,39918.0
2015-08-07 12:40:00,116.09,116.13,116.04,116.11,27798.0,91.7014,91.733,91.6619,91.7172,27798.0
2015-08-07 12:50:00,116.11,116.17,116.04,116.09,43875.0,91.7172,91.7646,91.6619,91.7014,43875.0
2015-08-07 13:00:00,116.09,116.09,116.02,116.02,36237.0,91.7014,91.7014,91.6461,91.6461,36237.0
2015-08-07 13:10:00,116.02,116.03,115.93,116.02,41190.0,91.6461,91.654,91.575,91.6461,41190.0
2015-08-07 13:20:00,116.02,116.1,115.98,116.1,108892.0,91.6461,91.7093,91.6145,91.7093,108892.0
2015-08-07 13:30:00,116.09,116.27,116.09,116.24,48334.0,91.7014,91.8436,91.7014,91.8199,48334.0
2015-08-07 13:40:00,116.26,116.34,116.24,116.24,27447.0,91.8357,91.8988,91.8199,91.8199,27447.0
2015-08-07 13:50:00,116.25,116.26,116.1,116.2,108989.0,91.8278,91.8357,91.7093,91.7883,108989.0
2015-08-07 14:00:00,116.21,116.43,116.2,116.43,39938.0,91.7962,91.9699,91.7883,91.9699,39938.0
2015-08-07 14:10:00,116.43,116.68,116.42,116.61,97387.0,91.9699,92.1674,91.962,92.1121,97387.0
2015-08-07 14:20:00,116.62,116.67,116.52,116.6,74335.0,92.12,92.1595,92.041,92.1042,74335.0
2015-08-07 14:30:00,116.6,116.62,116.56,116.59,82362.0,92.1042,92.12,92.0726,92.0963,82362.0
2015-08-07 14:40:00,116.6,116.62,116.52,116.61,37575.0,92.1042,92.12,92.041,92.1121,37575.0
2015-08-07 14:50:00,116.62,116.64,116.48,116.54,83957.0,92.12,92.1358,92.0094,92.0568,83957.0
2015-08-07 15:00:00,116.51,116.74,116.51,116.74,115166.0,92.0331,92.2148,92.0331,92.2148,115166.0
2015-08-07 15:10:00,116.73,116.89,116.64,116.89,99457.0,92.2069,92.3333,92.1358,92.3333,99457.0
2015-08-07 15:20:00,116.88,117.12,116.88,117.04,154711.0,92.3254,92.515,92.3254,92.4518,154711.0
2015-08-07 15:30:00,117.05,117.16,117.02,117.04,105817.0,92.4597,92.5466,92.436,92.4518,105817.0
2015-08-07 15:40:00,117.04,117.06,116.86,116.86,187415.0,92.4518,92.4676,92.3096,92.3096,187415.0
2015-08-07 15:50:00,116.86,116.93,116.78,116.9,365190.0,92.3096,92.3649,92.2464,92.3412,365190.0
2015-08-10 09:30:00,117.53,118.13,117.41,117.82,277839.0,92.8388,93.3128,92.7441,93.0679,277839.0
2015-08-10 09:40:00,117.82,118.34,117.82,118.02,166809.0,93.0679,93.4787,93.0679,93.2259,166809.0
2015-08-10 09:50:00,118.02,118.17,117.79,117.97,120442.0,93.2259,93.3444,93.0442,93.1864,120442.0
2015-08-10 10:00:00,117.98,118.02,117.83,117.95,57532.0,93.1943,93.2259,93.0758,93.1706,57532.0
2015-08-10 10:10:00,117.97,118.0,117.72,117.79,122279.0,93.1864,93.2101,92.9889,93.0442,122279.0
2015-08-10 10:20:00,117.79,117.84,117.68,117.8,53225.0,93.0442,93.0837,92.9573,93.0521,53225.0
2015-08-10 10:30:00,117.81,117.82,117.66,117.68,42182.0,93.06,93.0679,92.9415,92.9573,42182.0
2015-08-10 10:40:00,117.67,117.89,117.65,117.85,63647.0,92.9494,93.1232,92.9336,93.0916,63647.0
2015-08-10 10:50:00,117.83,117.92,117.8,117.88,66319.0,93.0758,93.1469,93.0521,93.1153,66319.0
2015-08-10 11:00:00,117.89,118.11,117.86,118.08,60433.0,93.1232,93.297,93.0995,93.2733,60433.0
2015-08-10 11:10:00,118.07,118.1,118.01,118.02,55923.0,93.2654,93.2891,93.218,93.2259,55923.0
2015-08-10 11:20:00,118.03,118.03,117.83,117.86,57478.0,93.2338,93.2338,93.0758,93.0995,57478.0
2015-08-10 11:30:00,117.86,118.0,117.83,117.96,32040.0,93.0995,93.2101,93.0758,93.1785,32040.0
2015-08-10 11:40:00,117.95,117.96,117.79,117.83,93622.0,93.1706,93.1785,93.0442,93.0758,93622.0
2015-08-10 11:50:00,117.83,117.9,117.79,117.8,50642.0,93.0758,93.1311,93.0442,93.0521,50642.0
2015-08-10 12:00:00,117.8,117.83,117.76,117.81,51595.0,93.0521,93.0758,93.0205,93.06,51595.0
2015-08-10 12:10:00,117.81,117.82,117.72,117.78,44190.0,93.06,93.0679,92.9889,93.0363,44190.0
2015-08-10 12:20:00,117.78,117.85,117.77,117.79,37246.0,93.0363,93.0916,93.0284,93.0442,37246.0
2015-08-10 12:30:00,117.79,117.86,117.78,117.8,32009.0,93.0442,93.0995,93.0363,93.0521,32009.0
2015-08-10 12:40:00,117.8,117.8,117.62,117.66,62187.0,93.0521,93.0521,92.9099,92.9415,62187.0
2015-08-10 12:50:00,117.65,117.68,117.56,117.61,43408.0,92.9336,92.9573,92.8625,92.902,43408.0
2015-08-10 13:00:00,117.61,117.87,117.56,117.85,61322.0,92.902,93.1074,92.8625,93.0916,61322.0
2015-08-10 13:10:00,117.85,118.06,117.82,117.96,55753.0,93.0916,93.2575,93.0679,93.1785,55753.0
2015-08-10 13:20:00,117.95,117.99,117.94,117.95,28585.0,93.1706,93.2022,93.1627,93.1706,28585.0
2015-08-10 13:30:00,117.95,118.12,117.95,118.11,56085.0,93.1706,93.3049,93.1706,93.297,56085.0
2015-08-10 13:40:00,118.11,118.12,117.91,118.0,43521.0,93.297,93.3049,93.139,93.2101,43521.0
2015-08-10 13:50:00,117.99,118.18,117.99,118.16,30912.0,93.2022,93.3523,93.2022,93.3365,30912.0
2015-08-10 14:00:00,118.16,118.17,118.03,118.04,27543.0,93.3365,93.3444,93.2338,93.2417,27543.0
2015-08-10 14:10:00,118.04,118.17,118.0,118.13,41801.0,93.2417,93.3444,93.2101,93.3128,41801.0
2015-08-10 14:20:00,118.13,118.13,117.98,117.99,23999.0,93.3128,93.3128,93.1943,93.2022,23999.0
2015-08-10 14:30:00,117.99,117.99,117.9,117.92,27957.0,93.2022,93.2022,93.1311,93.1469,27957.0
2015-08-10 14:40:00,117.91,117.94,117.85,117.88,36243.0,93.139,93.1627,93.0916,93.1153,36243.0
2015-08-10 14:50:00,117.88,117.9,117.74,117.74,37139.0,93.1153,93.1311,93.0047,93.0047,37139.0
2015-08-10 15:00:00,117.73,117.8,117.71,117.74,43041.0,92.9968,93.0521,92.981,93.0047,43041.0
2015-08-10 15:10:00,117.75,117.76,117.59,117.59,33261.0,93.0126,93.0205,92.8862,92.8862,33261.0
2015-08-10 15:20:00,117.6,117.64,117.48,117.49,35955.0,92.8941,92.9257,92.7994,92.8073,35955.0
2015-08-10 15:30:00,117.49,117.53,117.4,117.43,57726.0,92.8073,92.8388,92.7362,92.7599,57726.0
2015-08-10 15:40:00,117.44,117.63,117.43,117.51,94700.0,92.7678,92.9178,92.7599,92.823,94700.0
2015-08-10 15:50:00,117.51,117.58,117.36,117.58,350924.0,92.823,92.8783,92.7046,92.8783,350924.0
2015-08-11 09:30:00,117.02,117.1,116.76,116.96,118135.0,92.436,92.4992,92.2306,92.3886,118135.0
2015-08-11 09:40:00,116.96,117.11,116.86,117.02,149323.0,92.3886,92.5071,92.3096,92.436,149323.0
2015-08-11 09:50:00,117.03,117.1,116.9,117.1,157965.0,92.4439,92.4992,92.3412,92.4992,157965.0
2015-08-11 10:00:00,117.11,117.52,117.04,117.52,142833.0,92.5071,92.8309,92.4518,92.8309,142833.0
2015-08-11 10:10:00,117.52,117.85,117.46,117.83,217586.0,92.8309,93.0916,92.7836,93.0758,217586.0
2015-08-11 10:20:00,117.85,118.14,117.84,117.97,154805.0,93.0916,93.3207,93.0837,93.1864,154805.0
2015-08-11 10:30:00,117.95,118.08,117.72,117.77,95807.0,93.1706,93.2733,92.9889,93.0284,95807.0
2015-08-11 10:40:00,117.76,118.05,117.72,118.02,67962.0,93.0205,93.2496,92.9889,93.2259,67962.0
2015-08-11 10:50:00,118.0,118.04,117.86,117.88,51508.0,93.2101,93.2417,93.0995,93.1153,51508.0
2015-08-11 11:00:00,117.86,117.89,117.53,117.56,66950.0,93.0995,93.1232,92.8388,92.8625,66950.0
2015-08-11 11:10:00,117.56,117.71,117.55,117.58,63281.0,92.8625,92.981,92.8546,92.8783,63281.0
2015-08-11 11:20:00,117.58,117.59,117.43,117.46,60419.0,92.8783,92.8862,92.7599,92.7836,60419.0
2015-08-11 11:30:00,117.44,117.54,117.41,117.5,35481.0,92.7678,92.8467,92.7441,92.8152,35481.0
2015-08-11 11:40:00,117.52,117.52,117.27,117.32,58564.0,92.8309,92.8309,92.6335,92.673,58564.0
2015-08-11 11:50:00,117.32,117.38,117.28,117.37,77292.0,92.673,92.7204,92.6414,92.7125,77292.0
2015-08-11 12:00:00,117.37,117.46,117.31,117.31,60361.0,92.7125,92.7836,92.6651,92.6651,60361.0
2015-08-11 12:10:00,117.33,117.42,117.32,117.36,54157.0,92.6809,92.752,92.673,92.7046,54157.0
2015-08-11 12:20:00,117.37,117.38,117.28,117.38,40924.0,92.7125,92.7204,92.6414,92.7204,40924.0
2015-08-11 12:30:00,117.37,117.56,117.36,117.47,35298.0,92.7125,92.8625,92.7046,92.7915,35298.0
2015-08-11 12:40:00,117.45,117.57,117.42,117.54,34766.0,92.7757,92.8704,92.752,92.8467,34766.0
2015-08-11 12:50:00,117.55,117.56,117.38,117.4,31312.0,92.8546,92.8625,92.7204,92.7362,31312.0
2015-08-11 13:00:00,117.39,117.42,117.3,117.33,43010.0,92.7283,92.752,92.6572,92.6809,43010.0
2015-08-11 13:10:00,117.34,117.43,117.31,117.4,54028.0,92.6888,92.7599,92.6651,92.7362,54028.0
2015-08-11 13:20:00,117.4,117.56,117.35,117.53,51539.0,92.7362,92.8625,92.6967,92.8388,51539.0
2015-08-11 13:30:00,117.53,117.63,117.47,117.59,52307.0,92.8388,92.9178,92.7915,92.8862,52307.0
2015-08-11 13:40:00,117.59,117.68,117.57,117.6,38671.0,92.8862,92.9573,92.8704,92.8941,38671.0
2015-08-11 13:50:00,117.6,117.6,117.46,117.49,46234.0,92.8941,92.8941,92.7836,92.8073,46234.0
2015-08-11 14:00:00,117.49,117.58,117.41,117.56,55108.0,92.8073,92.8783,92.7441,92.8625,55108.0
2015-08-11 14:10:00,117.57,117.57,117.36,117.45,57174.0,92.8704,92.8704,92.7046,92.7757,57174.0
2015-08-11 14:20:00,117.44,117.64,117.42,117.61,78790.0,92.7678,92.9257,92.752,92.902,78790.0
2015-08-11 14:30:00,117.62,117.62,117.48,117.6,54777.0,92.9099,92.9099,92.7994,92.8941,54777.0
2015-08-11 14:40:00,117.59,117.7,117.55,117.55,57241.0,92.8862,92.9731,92.8546,92.8546,57241.0
2015-08-11 14:50:00,117.55,117.77,117.49,117.72,47986.0,92.8546,93.0284,92.8073,92.9889,47986.0
2015-08-11 15:00:00,117.73,117.79,117.5,117.5,57780.0,92.9968,93.0442,92.8152,92.8152,57780.0
2015-08-11 15:10:00,117.48,117.66,117.45,117.64,47657.0,92.7994,92.9415,92.7757,92.9257,47657.0
2015-08-11 15:20:00,117.64,117.71,117.6,117.68,70103.0,92.9257,92.981,92.8941,92.9573,70103.0
2015-08-11 15:30:00,117.67,117.72,117.56,117.72,99616.0,92.9494,92.9889,92.8625,92.9889,99616.0
2015-08-11 15:40:00,117.71,117.77,117.61,117.66,136070.0,92.981,93.0284,92.902,92.9415,136070.0
2015-08-11 15:50:00,117.65,117.79,117.61,117.71,270772.0,92.9336,93.0442,92.902,92.981,270772.0
2015-08-12 09:30:00,117.13,117.14,116.05,116.58,248616.0,92.5229,92.5308,91.6698,92.0884,248616.0
2015-08-12 09:40:00,116.55,116.73,116.4,116.5,136456.0,92.0647,92.2069,91.9462,92.0252,136456.0
2015-08-12 09:50:00,116.5,116.57,116.3,116.3,115537.0,92.0252,92.0805,91.8673,91.8673,115537.0
2015-08-12 10:00:00,116.29,116.52,116.23,116.27,161246.0,91.8594,92.041,91.812,91.8436,161246.0
2015-08-12 10:10:00,116.28,116.44,116.18,116.39,209320.0,91.8515,91.9778,91.7725,91.9383,209320.0
2015-08-12 10:20:00,116.39,116.42,115.89,116.07,215889.0,91.9383,91.962,91.5434,91.6856,215889.0
2015-08-12 10:30:00,116.08,116.37,116.0,116.37,190505.0,91.6935,91.9225,91.6303,91.9225,190505.0
2015-08-12 10:40:00,116.36,116.36,115.77,115.79,188124.0,91.9146,91.9146,91.4486,91.4644,188124.0
2015-08-12 10:50:00,115.79,115.95,115.7,115.94,142486.0,91.4644,91.5908,91.3933,91.5829,142486.0
2015-08-12 11:00:00,115.95,116.28,115.93,116.2,122209.0,91.5908,91.8515,91.575,91.7883,122209.0
2015-08-12 11:10:00,116.19,116.29,116.07,116.18,86128.0,91.7804,91.8594,91.6856,91.7725,86128.0
2015-08-12 11:20:00,116.17,116.43,116.06,116.43,62122.0,91.7646,91.9699,91.6777,91.9699,62122.0
2015-08-12 11:30:00,116.41,116.43,116.21,116.25,69411.0,91.9541,91.9699,91.7962,91.8278,69411.0
2015-08-12 11:40:00,116.25,116.29,116.1,116.13,44490.0,91.8278,91.8594,91.7093,91.733,44490.0
2015-08-12 11:50:00,116.13,116.15,115.91,115.95,117480.0,91.733,91.7488,91.5592,91.5908,117480.0
2015-08-12 12:00:00,115.94,116.16,115.92,116.15,95181.0,91.5829,91.7567,91.5671,91.7488,95181.0
2015-08-12 12:10:00,116.15,116.47,116.15,116.47,48916.0,91.7488,92.0015,91.7488,92.0015,48916.0
2015-08-12 12:20:00,116.47,116.76,116.43,116.74,74440.0,92.0015,92.2306,91.9699,92.2148,74440.0
2015-08-12 12:30:00,116.76,116.94,116.69,116.87,55026.0,92.2306,92.3728,92.1753,92.3175,55026.0
2015-08-12 12:40:00,116.89,116.97,116.74,116.77,89467.0,92.3333,92.3965,92.2148,92.2385,89467.0
2015-08-12 12:50:00,116.76,116.79,116.62,116.66,34377.0,92.2306,92.2543,92.12,92.1516,34377.0
2015-08-12 13:00:00,116.66,116.97,116.65,116.81,32261.0,92.1516,92.3965,92.1437,92.2701,32261.0
2015-08-12 13:10:00,116.83,116.97,116.78,116.95,69380.0,92.2859,92.3965,92.2464,92.3807,69380.0
2015-08-12 13:20:00,116.95,117.04,116.86,116.88,48705.0,92.3807,92.4518,92.3096,92.3254,48705.0
2015-08-12 13:30:00,116.88,116.93,116.82,116.86,38705.0,92.3254,92.3649,92.278,92.3096,38705.0
2015-08-12 13:40:00,116.89,117.22,116.87,117.18,34958.0,92.3333,92.594,92.3175,92.5624,34958.0
2015-08-12 13:50:00,117.19,117.45,117.18,117.26,56188.0,92.5703,92.7757,92.5624,92.6256,56188.0
2015-08-12 14:00:00,117.24,117.25,117.08,117.19,81935.0,92.6098,92.6177,92.4834,92.5703,81935.0
2015-08-12 14:10:00,117.19,117.2,116.9,116.9,81595.0,92.5703,92.5782,92.3412,92.3412,81595.0
2015-08-12 14:20:00,116.9,116.93,116.69,116.74,93215.0,92.3412,92.3649,92.1753,92.2148,93215.0
2015-08-12 14:30:00,116.73,117.22,116.72,117.2,84812.0,92.2069,92.594,92.199,92.5782,84812.0
2015-08-12 14:40:00,117.19,117.42,117.16,117.39,74740.0,92.5703,92.752,92.5466,92.7283,74740.0
2015-08-12 14:50:00,117.38,117.5,117.32,117.46,69130.0,92.7204,92.8152,92.673,92.7836,69130.0
2015-08-12 15:00:00,117.46,117.57,117.37,117.51,76559.0,92.7836,92.8704,92.7125,92.823,76559.0
2015-08-12 15:10:00,117.53,117.54,117.3,117.45,126629.0,92.8388,92.8467,92.6572,92.7757,126629.0
2015-08-12 15:20:00,117.44,117.81,117.43,117.73,73442.0,92.7678,93.06,92.7599,92.9968,73442.0
2015-08-12 15:30:00,117.73,117.88,117.66,117.76,80841.0,92.9968,93.1153,92.9415,93.0205,80841.0
2015-08-12 15:40:00,117.76,117.78,117.56,117.64,104737.0,93.0205,93.0363,92.8625,92.9257,104737.0
2015-08-12 15:50:00,117.63,117.75,117.59,117.71,217042.0,92.9178,93.0126,92.8862,92.981,217042.0
2015-08-13 09:30:00,118.0,119.25,117.79,118.61,425103.0,93.2101,94.1975,93.0442,93.692,425103.0
2015-08-13 09:40:00,118.54,119.31,118.5,119.04,248990.0,93.6367,94.2449,93.6051,94.0316,248990.0
2015-08-13 09:50:00,119.01,119.07,118.62,118.75,168192.0,94.0079,94.0553,93.6999,93.8025,168192.0
2015-08-13 10:00:00,118.74,118.95,118.57,118.93,154071.0,93.7946,93.9605,93.6604,93.9447,154071.0
2015-08-13 10:10:00,118.93,118.96,118.56,118.67,102919.0,93.9447,93.9684,93.6525,93.7394,102919.0
2015-08-13 10:20:00,118.67,118.95,118.61,118.91,144559.0,93.7394,93.9605,93.692,93.9289,144559.0
2015-08-13 10:30:00,118.9,119.15,118.76,119.14,133090.0,93.921,94.1185,93.8104,94.1106,133090.0
2015-08-13 10:40:00,119.13,119.28,119.05,119.12,117026.0,94.1027,94.2212,94.0395,94.0948,117026.0
2015-08-13 10:50:00,119.11,119.35,119.02,119.17,120841.0,94.0869,94.2765,94.0158,94.1343,120841.0
2015-08-13 11:00:00,119.17,119.35,119.02,119.08,161142.0,94.1343,94.2765,94.0158,94.0632,161142.0
2015-08-13 11:10:00,119.07,119.18,118.91,119.12,149985.0,94.0553,94.1422,93.9289,94.0948,149985.0
2015-08-13 11:20:00,119.1,119.15,118.88,118.97,77974.0,94.079,94.1185,93.9052,93.9763,77974.0
2015-08-13 11:30:00,118.98,119.14,118.88,119.02,143601.0,93.9842,94.1106,93.9052,94.0158,143601.0
2015-08-13 11:40:00,119.02,119.36,118.99,119.35,143781.0,94.0158,94.2844,93.9921,94.2765,143781.0
2015-08-13 11:50:00,119.35,119.43,119.25,119.39,80140.0,94.2765,94.3397,94.1975,94.3081,80140.0
2015-08-13 12:00:00,119.39,119.61,119.37,119.53,116179.0,94.3081,94.4819,94.2923,94.4187,116179.0
2015-08-13 12:10:00,119.54,119.61,119.41,119.45,70154.0,94.4266,94.4819,94.3239,94.3555,70154.0
2015-08-13 12:20:00,119.46,119.83,119.45,119.75,106241.0,94.3634,94.6557,94.3555,94.5925,106241.0
2015-08-13 12:30:00,119.75,119.82,119.63,119.64,75996.0,94.5925,94.6478,94.4977,94.5056,75996.0
2015-08-13 12:40:00,119.64,119.67,119.47,119.6,78254.0,94.5056,94.5293,94.3713,94.474,78254.0
2015-08-13 12:50:00,119.6,119.69,119.53,119.6,60791.0,94.474,94.5451,94.4187,94.474,60791.0
2015-08-13 13:00:00,119.6,119.64,119.54,119.6,84087.0,94.474,94.5056,94.4266,94.474,84087.0
2015-08-13 13:10:00,119.6,119.63,119.4,119.42,70915.0,94.474,94.4977,94.316,94.3318,70915.0
2015-08-13 13:20:00,119.43,119.63,119.43,119.63,62183.0,94.3397,94.4977,94.3397,94.4977,62183.0
2015-08-13 13:30:00,119.63,119.68,119.58,119.59,46366.0,94.4977,94.5372,94.4582,94.4661,46366.0
2015-08-13 13:40:00,119.6,119.76,119.49,119.75,112569.0,94.474,94.6004,94.3871,94.5925,112569.0
2015-08-13 13:50:00,119.73,119.75,119.53,119.71,61205.0,94.5767,94.5925,94.4187,94.5609,61205.0
2015-08-13 14:00:00,119.72,119.91,119.64,119.87,73499.0,94.5688,94.7188,94.5056,94.6873,73499.0
2015-08-13 14:10:00,119.88,119.97,119.87,119.93,83621.0,94.6952,94.7662,94.6873,94.7346,83621.0
2015-08-13 14:20:00,119.94,120.08,119.91,120.07,200482.0,94.7425,94.8531,94.7188,94.8452,200482.0
2015-08-13 14:30:00,120.08,120.14,119.81,119.83,117858.0,94.8531,94.9005,94.6399,94.6557,117858.0
2015-08-13 14:40:00,119.81,119.84,119.74,119.84,72945.0,94.6399,94.6636,94.5846,94.6636,72945.0
2015-08-13 14:50:00,119.83,119.9,119.62,119.63,76235.0,94.6557,94.7109,94.4898,94.4977,76235.0
2015-08-13 15:00:00,119.62,119.67,119.29,119.31,113029.0,94.4898,94.5293,94.2291,94.2449,113029.0
2015-08-13 15:10:00,119.29,119.34,119.17,119.26,107806.0,94.2291,94.2686,94.1343,94.2054,107806.0
2015-08-13 15:20:00,119.26,119.32,119.15,119.18,245632.0,94.2054,94.2528,94.1185,94.1422,245632.0
2015-08-13 15:30:00,119.17,119.18,118.71,118.87,146490.0,94.1343,94.1422,93.7709,93.8973,146490.0
2015-08-13 15:40:00,118.86,119.01,118.8,118.98,160747.0,93.8894,94.0079,93.842,93.9842,160747.0
2015-08-13 15:50:00,118.97,119.1,118.92,119.01,244567.0,93.9763,94.079,93.9368,94.0079,244567.0
2015-08-14 09:30:00,119.3,119.3,118.46,118.62,292965.0,94.237,94.237,93.5735,93.6999,292965.0
2015-08-14 09:40:00,118.6,119.39,118.6,119.26,125890.0,93.6841,94.3081,93.6841,94.2054,125890.0
2015-08-14 09:50:00,119.25,119.74,119.25,119.57,186401.0,94.1975,94.5846,94.1975,94.4503,186401.0
2015-08-14 10:00:00,119.55,119.89,119.5,119.68,366926.0,94.4345,94.703,94.395,94.5372,366926.0
2015-08-14 10:10:00,119.67,119.79,119.57,119.65,244522.0,94.5293,94.6241,94.4503,94.5135,244522.0
2015-08-14 10:20:00,119.62,119.62,119.26,119.3,136848.0,94.4898,94.4898,94.2054,94.237,136848.0
2015-08-14 10:30:00,119.3,119.51,119.27,119.41,77404.0,94.237,94.4029,94.2133,94.3239,77404.0
2015-08-14 10:40:00,119.4,119.47,118.88,119.04,111714.0,94.316,94.3713,93.9052,94.0316,111714.0
2015-08-14 10:50:00,119.04,119.2,119.03,119.06,109679.0,94.0316,94.158,94.0237,94.0474,109679.0
2015-08-14 11:00:00,119.06,119.1,118.96,119.03,99867.0,94.0474,94.079,93.9684,94.0237,99867.0
2015-08-14 11:10:00,119.02,119.02,118.74,118.83,85258.0,94.0158,94.0158,93.7946,93.8657,85258.0
2015-08-14 11:20:00,118.83,119.06,118.83,119.0,60256.0,93.8657,94.0474,93.8657,94.0,60256.0
2015-08-14 11:30:00,119.02,119.25,118.98,119.25,65297.0,94.0158,94.1975,93.9842,94.1975,65297.0
2015-08-14 11:40:00,119.25,119.44,119.16,119.17,52853.0,94.1975,94.3476,94.1264,94.1343,52853.0
2015-08-14 11:50:00,119.15,119.39,119.15,119.38,37004.0,94.1185,94.3081,94.1185,94.3002,37004.0
2015-08-14 12:00:00,119.38,119.4,119.18,119.22,37848.0,94.3002,94.316,94.1422,94.1738,37848.0
2015-08-14 12:10:00,119.22,119.42,119.18,119.4,55617.0,94.1738,94.3318,94.1422,94.316,55617.0
2015-08-14 12:20:00,119.42,119.45,119.33,119.43,41883.0,94.3318,94.3555,94.2607,94.3397,41883.0
2015-08-14 12:30:00,119.45,119.63,119.44,119.52,52871.0,94.3555,94.4977,94.3476,94.4108,52871.0
2015-08-14 12:40:00,119.53,119.53,119.27,119.27,40430.0,94.4187,94.4187,94.2133,94.2133,40430.0
2015-08-14 12:50:00,119.25,119.36,119.12,119.34,44469.0,94.1975,94.2844,94.0948,94.2686,44469.0
2015-08-14 13:00:00,119.36,119.54,119.33,119.51,76334.0,94.2844,94.4266,94.2607,94.4029,76334.0
2015-08-14 13:10:00,119.51,119.68,119.47,119.59,63221.0,94.4029,94.5372,94.3713,94.4661,63221.0
2015-08-14 13:20:00,119.59,119.7,119.56,119.63,100397.0,94.4661,94.553,94.4424,94.4977,100397.0
2015-08-14 13:30:00,119.64,119.77,119.62,119.64,91153.0,94.5056,94.6083,94.4898,94.5056,91153.0
2015-08-14 13:40:00,119.63,119.63,119.32,119.35,70552.0,94.4977,94.4977,94.2528,94.2765,70552.0
2015-08-14 13:50:00,119.36,119.51,119.33,119.46,42659.0,94.2844,94.4029,94.2607,94.3634,42659.0
2015-08-14 14:00:00,119.48,119.59,119.43,119.51,76189.0,94.3792,94.4661,94.3397,94.4029,76189.0
2015-08-14 14:10:00,119.51,119.69,119.51,119.59,71625.0,94.4029,94.5451,94.4029,94.4661,71625.0
2015-08-14 14:20:00,119.59,119.76,119.59,119.75,254248.0,94.4661,94.6004,94.4661,94.5925,254248.0
2015-08-14 14:30:00,119.75,119.84,119.71,119.83,112476.0,94.5925,94.6636,94.5609,94.6557,112476.0
2015-08-14 14:40:00,119.83,119.84,119.57,119.59,90456.0,94.6557,94.6636,94.4503,94.4661,90456.0
2015-08-14 14:50:00,119.58,119.63,119.51,119.58,51547.0,94.4582,94.4977,94.4029,94.4582,51547.0
2015-08-14 15:00:00,119.58,119.86,119.57,119.8,108289.0,94.4582,94.6794,94.4503,94.632,108289.0
2015-08-14 15:10:00,119.8,119.89,119.74,119.75,96134.0,94.632,94.703,94.5846,94.5925,96134.0
2015-08-14 15:20:00,119.74,119.84,119.7,119.71,99725.0,94.5846,94.6636,94.553,94.5609,99725.0
2015-08-14 15:30:00,119.71,119.76,119.66,119.69,162612.0,94.5609,94.6004,94.5214,94.5451,162612.0
2015-08-14 15:40:00,119.68,119.77,119.6,119.71,179357.0,94.5372,94.6083,94.474,94.5609,179357.0
2015-08-14 15:50:00,119.72,119.81,119.66,119.75,334984.0,94.5688,94.6399,94.5214,94.5925,334984.0
2015-08-17 09:30:00,119.1,119.45,118.73,118.89,197281.0,94.079,94.3555,93.7867,93.9131,197281.0
2015-08-17 09:40:00,118.86,119.15,118.76,119.1,157329.0,93.8894,94.1185,93.8104,94.079,157329.0
2015-08-17 09:50:00,119.08,119.24,118.87,119.04,149335.0,94.0632,94.1896,93.8973,94.0316,149335.0
2015-08-17 10:00:00,119.02,119.44,118.76,119.34,158085.0,94.0158,94.3476,93.8104,94.2686,158085.0
2015-08-17 10:10:00,119.37,119.88,119.27,119.84,112794.0,94.2923,94.6952,94.2133,94.6636,112794.0
2015-08-17 10:20:00,119.85,119.98,119.79,119.94,132303.0,94.6715,94.7741,94.6241,94.7425,132303.0
2015-08-17 10:30:00,119.95,120.1,119.94,120.01,131152.0,94.7504,94.8689,94.7425,94.7978,131152.0
2015-08-17 10:40:00,120.0,120.2,119.9,120.05,117829.0,94.7899,94.9479,94.7109,94.8294,117829.0
2015-08-17 10:50:00,120.05,120.32,120.05,120.25,113034.0,94.8294,95.0427,94.8294,94.9874,113034.0
2015-08-17 11:00:00,120.25,120.68,120.23,120.68,133578.0,94.9874,95.3271,94.9716,95.3271,133578.0
2015-08-17 11:10:00,120.68,120.75,120.32,120.4,159736.0,95.3271,95.3824,95.0427,95.1059,159736.0
2015-08-17 11:20:00,120.39,120.49,120.22,120.24,90949.0,95.098,95.177,94.9637,94.9795,90949.0
2015-08-17 11:30:00,120.24,120.36,120.2,120.2,116357.0,94.9795,95.0743,94.9479,94.9479,116357.0
2015-08-17 11:40:00,120.2,120.36,120.15,120.27,63028.0,94.9479,95.0743,94.9084,95.0032,63028.0
2015-08-17 11:50:00,120.27,120.28,120.06,120.17,64311.0,95.0032,95.0111,94.8373,94.9242,64311.0
2015-08-17 12:00:00,120.15,120.31,120.13,120.27,58662.0,94.9084,95.0348,94.8926,95.0032,58662.0
2015-08-17 12:10:00,120.27,120.28,119.92,119.93,98152.0,95.0032,95.0111,94.7267,94.7346,98152.0
2015-08-17 12:20:00,119.92,120.2,119.92,120.15,56437.0,94.7267,94.9479,94.7267,94.9084,56437.0
2015-08-17 12:30:00,120.15,120.22,120.12,120.15,39018.0,94.9084,94.9637,94.8847,94.9084,39018.0
2015-08-17 12:40:00,120.16,120.18,120.02,120.04,91129.0,94.9163,94.9321,94.8057,94.8215,91129.0
2015-08-17 12:50:00,120.04,120.1,119.94,120.08,88807.0,94.8215,94.8689,94.7425,94.8531,88807.0
2015-08-17 13:00:00,120.08,120.29,120.0,120.27,156135.0,94.8531,95.019,94.7899,95.0032,156135.0
2015-08-17 13:10:00,120.27,120.41,120.23,120.24,59694.0,95.0032,95.1138,94.9716,94.9795,59694.0
2015-08-17 13:20:00,120.25,120.34,120.19,120.34,99502.0,94.9874,95.0585,94.94,95.0585,99502.0
2015-08-17 13:30:00,120.35,120.38,120.23,120.34,61210.0,95.0664,95.0901,94.9716,95.0585,61210.0
2015-08-17 13:40:00,120.32,120.36,120.25,120.28,43523.0,95.0427,95.0743,94.9874,95.0111,43523.0
2015-08-17 13:50:00,120.28,120.37,120.25,120.29,58203.0,95.0111,95.0822,94.9874,95.019,58203.0
2015-08-17 14:00:00,120.29,120.46,120.28,120.37,74885.0,95.019,95.1533,95.0111,95.0822,74885.0
2015-08-17 14:10:00,120.37,120.4,120.26,120.36,66176.0,95.0822,95.1059,94.9953,95.0743,66176.0
2015-08-17 14:20:00,120.36,120.44,120.33,120.35,83577.0,95.0743,95.1375,95.0506,95.0664,83577.0
2015-08-17 14:30:00,120.36,120.36,120.16,120.18,93804.0,95.0743,95.0743,94.9163,94.9321,93804.0
2015-08-17 14:40:00,120.19,120.25,120.14,120.16,117261.0,94.94,94.9874,94.9005,94.9163,117261.0
2015-08-17 14:50:00,120.16,120.25,120.07,120.25,107066.0,94.9163,94.9874,94.8452,94.9874,107066.0
2015-08-17 15:00:00,120.25,120.3,120.19,120.28,87498.0,94.9874,95.0269,94.94,95.0111,87498.0
2015-08-17 15:10:00,120.27,120.29,120.13,120.15,100414.0,95.0032,95.019,94.8926,94.9084,100414.0
2015-08-17 15:20:00,120.14,120.14,120.01,120.04,294438.0,94.9005,94.9005,94.7978,94.8215,294438.0
2015-08-17 15:30:00,120.04,120.05,119.95,119.99,279057.0,94.8215,94.8294,94.7504,94.782,279057.0
2015-08-17 15:40:00,119.99,120.0,119.69,119.91,343677.0,94.782,94.7899,94.5451,94.7188,343677.0
2015-08-17 15:50:00,119.9,120.11,119.7,119.74,677543.0,94.7109,94.8768,94.553,94.5846,677543.0
2015-08-18 09:30:00,121.83,122.64,121.15,122.22,1079245.0,96.2355,96.8753,95.6983,96.5436,1079245.0
2015-08-18 09:40:00,122.21,123.0,122.2,122.74,690260.0,96.5357,97.1597,96.5278,96.9543,690260.0
2015-08-18 09:50:00,122.76,122.76,121.95,122.16,540680.0,96.9701,96.9701,96.3303,96.4962,540680.0
2015-08-18 10:00:00,122.17,122.78,122.17,122.74,412362.0,96.5041,96.9859,96.5041,96.9543,412362.0
2015-08-18 10:10:00,122.75,123.42,122.67,123.41,452916.0,96.9622,97.4915,96.899,97.4836,452916.0
2015-08-18 10:20:00,123.39,123.77,123.14,123.45,409478.0,97.4678,97.7679,97.2703,97.5152,409478.0
2015-08-18 10:30:00,123.46,123.63,123.22,123.35,227641.0,97.5231,97.6573,97.3335,97.4362,227641.0
2015-08-18 10:40:00,123.35,123.75,123.2,123.74,377043.0,97.4362,97.7521,97.3177,97.7442,377043.0
2015-08-18 10:50:00,123.75,123.8,123.43,123.72,287271.0,97.7521,97.7916,97.4994,97.7284,287271.0
2015-08-18 11:00:00,123.71,123.72,123.0,123.6,260494.0,97.7205,97.7284,97.1597,97.6336,260494.0
2015-08-18 11:10:00,123.6,123.68,123.33,123.34,136185.0,97.6336,97.6968,97.4204,97.4283,136185.0
2015-08-18 11:20:00,123.34,123.47,123.17,123.28,128887.0,97.4283,97.5309,97.294,97.3809,128887.0
2015-08-18 11:30:00,123.28,123.31,122.66,122.89,206222.0,97.3809,97.4046,96.8911,97.0728,206222.0
2015-08-18 11:40:00,122.9,123.3,122.87,123.11,150375.0,97.0807,97.3967,97.057,97.2466,150375.0
2015-08-18 11:50:00,123.15,123.31,122.71,122.84,162511.0,97.2782,97.4046,96.9306,97.0333,162511.0
2015-08-18 12:00:00,122.83,123.11,122.81,123.08,123984.0,97.0254,97.2466,97.0096,97.2229,123984.0
2015-08-18 12:10:00,123.09,123.12,122.53,122.54,172270.0,97.2308,97.2545,96.7884,96.7963,172270.0
2015-08-18 12:20:00,122.52,122.54,122.23,122.27,171353.0,96.7805,96.7963,96.5515,96.5831,171353.0
2015-08-18 12:30:00,122.27,122.52,122.22,122.47,130931.0,96.5831,96.7805,96.5436,96.741,130931.0
2015-08-18 12:40:00,122.45,122.47,122.28,122.33,124062.0,96.7252,96.741,96.5909,96.6304,124062.0
2015-08-18 12:50:00,122.34,122.73,122.34,122.53,119303.0,96.6383,96.9464,96.6383,96.7884,119303.0
2015-08-18 13:00:00,122.5,122.51,122.22,122.4,125685.0,96.7647,96.7726,96.5436,96.6857,125685.0
2015-08-18 13:10:00,122.4,122.56,122.3,122.55,94965.0,96.6857,96.8121,96.6067,96.8042,94965.0
2015-08-18 13:20:00,122.55,122.68,122.41,122.5,177002.0,96.8042,96.9069,96.6936,96.7647,177002.0
2015-08-18 13:30:00,122.51,122.78,122.43,122.7,125962.0,96.7726,96.9859,96.7094,96.9227,125962.0
2015-08-18 13:40:00,122.7,122.77,122.22,122.24,159653.0,96.9227,96.978,96.5436,96.5594,159653.0
2015-08-18 13:50:00,122.26,122.27,122.12,122.26,195344.0,96.5752,96.5831,96.4646,96.5752,195344.0
2015-08-18 14:00:00,122.26,122.55,122.04,122.4,218254.0,96.5752,96.8042,96.4014,96.6857,218254.0
2015-08-18 14:10:00,122.41,122.44,122.3,122.43,77164.0,96.6936,96.7173,96.6067,96.7094,77164.0
2015-08-18 14:20:00,122.43,122.52,122.35,122.4,110327.0,96.7094,96.7805,96.6462,96.6857,110327.0
2015-08-18 14:30:00,122.39,122.47,122.24,122.41,114057.0,96.6778,96.741,96.5594,96.6936,114057.0
2015-08-18 14:40:00,122.4,122.42,122.19,122.38,111801.0,96.6857,96.7015,96.5199,96.6699,111801.0
2015-08-18 14:50:00,122.37,122.41,122.23,122.38,148518.0,96.662,96.6936,96.5515,96.6699,148518.0
2015-08-18 15:00:00,122.4,122.62,122.32,122.6,110408.0,96.6857,96.8595,96.6225,96.8437,110408.0
2015-08-18 15:10:00,122.6,122.83,122.56,122.76,157084.0,96.8437,97.0254,96.8121,96.9701,157084.0
2015-08-18 15:20:00,122.76,122.92,122.68,122.91,165590.0,96.9701,97.0965,96.9069,97.0886,165590.0
2015-08-18 15:30:00,122.91,123.03,122.76,122.99,206028.0,97.0886,97.1834,96.9701,97.1518,206028.0
2015-08-18 15:40:00,122.99,123.1,122.81,123.09,344775.0,97.1518,97.2387,97.0096,97.2308,344775.0
2015-08-18 15:50:00,123.08,123.09,122.78,122.8,455890.0,97.2229,97.2308,96.9859,97.0017,455890.0
2015-08-19 09:30:00,122.67,123.42,122.43,123.4,334849.0,96.899,97.4915,96.7094,97.4757,334849.0
2015-08-19 09:40:00,123.39,123.5,122.7,123.0,373080.0,97.4678,97.5546,96.9227,97.1597,373080.0
2015-08-19 09:50:00,122.99,123.19,122.8,122.88,253684.0,97.1518,97.3098,97.0017,97.0649,253684.0
2015-08-19 10:00:00,122.88,123.49,122.8,123.41,166900.0,97.0649,97.5467,97.0017,97.4836,166900.0
2015-08-19 10:10:00,123.42,123.43,122.83,122.95,143005.0,97.4915,97.4994,97.0254,97.1202,143005.0
2015-08-19 10:20:00,122.94,123.17,122.82,123.09,95333.0,97.1123,97.294,97.0175,97.2308,95333.0
2015-08-19 10:30:00,123.07,123.1,122.83,122.88,119755.0,97.215,97.2387,97.0254,97.0649,119755.0
2015-08-19 10:40:00,122.88,122.92,122.6,122.73,174995.0,97.0649,97.0965,96.8437,96.9464,174995.0
2015-08-19 10:50:00,122.73,122.8,122.5,122.79,161346.0,96.9464,97.0017,96.7647,96.9938,161346.0
2015-08-19 11:00:00,122.79,122.89,122.64,122.89,179672.0,96.9938,97.0728,96.8753,97.0728,179672.0
2015-08-19 11:10:00,122.89,123.08,122.8,122.86,111246.0,97.0728,97.2229,97.0017,97.0491,111246.0
2015-08-19 11:20:00,122.86,122.92,122.54,122.62,84783.0,97.0491,97.0965,96.7963,96.8595,84783.0
2015-08-19 11:30:00,122.62,122.78,122.51,122.78,83655.0,96.8595,96.9859,96.7726,96.9859,83655.0
2015-08-19 11:40:00,122.78,122.8,122.4,122.43,79482.0,96.9859,97.0017,96.6857,96.7094,79482.0
2015-08-19 11:50:00,122.43,122.8,122.42,122.74,122936.0,96.7094,97.0017,96.7015,96.9543,122936.0
2015-08-19 12:00:00,122.73,122.78,122.53,122.57,70155.0,96.9464,96.9859,96.7884,96.82,70155.0
2015-08-19 12:10:00,122.59,122.62,122.22,122.25,94227.0,96.8358,96.8595,96.5436,96.5673,94227.0
2015-08-19 12:20:00,122.25,122.39,122.13,122.36,82638.0,96.5673,96.6778,96.4725,96.6541,82638.0
2015-08-19 12:30:00,122.37,122.64,122.33,122.64,60741.0,96.662,96.8753,96.6304,96.8753,60741.0
2015-08-19 12:40:00,122.65,122.83,122.62,122.83,91022.0,96.8832,97.0254,96.8595,97.0254,91022.0
2015-08-19 12:50:00,122.83,122.98,122.74,122.84,78829.0,97.0254,97.1439,96.9543,97.0333,78829.0
2015-08-19 13:00:00,122.84,123.0,122.77,122.95,61480.0,97.0333,97.1597,96.978,97.1202,61480.0
2015-08-19 13:10:00,122.96,123.18,122.94,123.15,79845.0,97.1281,97.3019,97.1123,97.2782,79845.0
2015-08-19 13:20:00,123.15,123.27,123.11,123.13,84710.0,97.2782,97.373,97.2466,97.2624,84710.0
2015-08-19 13:30:00,123.11,123.32,123.01,123.16,72474.0,97.2466,97.4125,97.1676,97.2861,72474.0
2015-08-19 13:40:00,123.15,123.58,123.15,123.48,105503.0,97.2782,97.6178,97.2782,97.5388,105503.0
2015-08-19 13:50:00,123.47,123.49,123.24,123.35,82289.0,97.5309,97.5467,97.3493,97.4362,82289.0
2015-08-19 14:00:00,123.36,123.53,123.29,123.39,281802.0,97.4441,97.5783,97.3888,97.4678,281802.0
2015-08-19 14:10:00,123.4,123.79,123.35,123.44,257948.0,97.4757,97.7837,97.4362,97.5073,257948.0
2015-08-19 14:20:00,123.45,123.5,123.17,123.19,97043.0,97.5152,97.5546,97.294,97.3098,97043.0
2015-08-19 14:30:00,123.2,123.37,123.08,123.3,163682.0,97.3177,97.452,97.2229,97.3967,163682.0
2015-08-19 14:40:00,123.31,123.36,123.0,123.15,84239.0,97.4046,97.4441,97.1597,97.2782,84239.0
2015-08-19 14:50:00,123.15,123.16,122.64,122.71,132588.0,97.2782,97.2861,96.8753,96.9306,132588.0
2015-08-19 15:00:00,122.71,122.8,122.56,122.73,140635.0,96.9306,97.0017,96.8121,96.9464,140635.0
2015-08-19 15:10:00,122.73,122.81,122.53,122.78,108733.0,96.9464,97.0096,96.7884,96.9859,108733.0
2015-08-19 15:20:00,122.77,123.02,122.73,123.0,152892.0,96.978,97.1755,96.9464,97.1597,152892.0
2015-08-19 15:30:00,123.0,123.11,122.76,122.84,171566.0,97.1597,97.2466,96.9701,97.0333,171566.0
2015-08-19 15:40:00,122.83,123.01,122.81,122.85,240284.0,97.0254,97.1676,97.0096,97.0412,240284.0
2015-08-19 15:50:00,122.85,123.13,122.79,122.8,296948.0,97.0412,97.2624,96.9938,97.0017,296948.0
2015-08-20 09:30:00,121.98,122.24,121.54,122.15,247578.0,96.354,96.5594,96.0064,96.4883,247578.0
2015-08-20 09:40:00,122.13,122.53,121.59,121.76,163093.0,96.4725,96.7884,96.0459,96.1802,163093.0
2015-08-20 09:50:00,121.73,122.16,121.66,121.66,117120.0,96.1565,96.4962,96.1012,96.1012,117120.0
2015-08-20 10:00:00,121.73,121.86,121.6,121.72,255244.0,96.1565,96.2592,96.0538,96.1486,255244.0
2015-08-20 10:10:00,121.72,122.07,121.63,122.02,160675.0,96.1486,96.4251,96.0775,96.3856,160675.0
2015-08-20 10:20:00,122.02,122.05,121.68,121.76,150108.0,96.3856,96.4093,96.117,96.1802,150108.0
2015-08-20 10:30:00,121.76,121.9,121.47,121.82,117455.0,96.1802,96.2908,95.9511,96.2276,117455.0
2015-08-20 10:40:00,121.84,121.86,121.64,121.86,76999.0,96.2434,96.2592,96.0854,96.2592,76999.0
2015-08-20 10:50:00,121.83,121.9,121.78,121.88,95672.0,96.2355,96.2908,96.196,96.275,95672.0
2015-08-20 11:00:00,121.88,122.01,121.8,121.88,143561.0,96.275,96.3777,96.2118,96.275,143561.0
2015-08-20 11:10:00,121.89,122.04,121.85,121.89,88387.0,96.2829,96.4014,96.2513,96.2829,88387.0
2015-08-20 11:20:00,121.91,122.22,121.89,122.13,57327.0,96.2987,96.5436,96.2829,96.4725,57327.0
2015-08-20 11:30:00,122.13,122.15,121.71,121.83,74597.0,96.4725,96.4883,96.1407,96.2355,74597.0
2015-08-20 11:40:00,121.82,121.99,121.81,121.97,37193.0,96.2276,96.3619,96.2197,96.3461,37193.0
2015-08-20 11:50:00,121.96,121.97,121.79,121.94,42950.0,96.3382,96.3461,96.2039,96.3224,42950.0
2015-08-20 12:00:00,121.94,122.03,121.78,121.97,84026.0,96.3224,96.3935,96.196,96.3461,84026.0
2015-08-20 12:10:00,122.01,122.01,121.73,121.86,46090.0,96.3777,96.3777,96.1565,96.2592,46090.0
2015-08-20 12:20:00,121.86,121.87,121.61,121.69,53964.0,96.2592,96.2671,96.0617,96.1249,53964.0
2015-08-20 12:30:00,121.66,121.9,121.64,121.84,69882.0,96.1012,96.2908,96.0854,96.2434,69882.0
2015-08-20 12:40:00,121.83,121.87,121.65,121.73,129457.0,96.2355,96.2671,96.0933,96.1565,129457.0
2015-08-20 12:50:00,121.73,121.73,121.35,121.35,91315.0,96.1565,96.1565,95.8563,95.8563,91315.0
2015-08-20 13:00:00,121.35,121.38,121.15,121.16,101947.0,95.8563,95.88,95.6983,95.7062,101947.0
2015-08-20 13:10:00,121.16,121.36,121.08,121.32,106369.0,95.7062,95.8642,95.6431,95.8326,106369.0
2015-08-20 13:20:00,121.33,121.57,121.24,121.45,79339.0,95.8405,96.0301,95.7694,95.9353,79339.0
2015-08-20 13:30:00,121.41,121.52,121.22,121.23,59091.0,95.9037,95.9906,95.7536,95.7615,59091.0
2015-08-20 13:40:00,121.23,121.66,121.09,121.66,130920.0,95.7615,96.1012,95.6509,96.1012,130920.0
2015-08-20 13:50:00,121.66,121.76,121.59,121.61,102421.0,96.1012,96.1802,96.0459,96.0617,102421.0
2015-08-20 14:00:00,121.59,121.61,121.32,121.32,77805.0,96.0459,96.0617,95.8326,95.8326,77805.0
2015-08-20 14:10:00,121.33,121.39,121.19,121.26,72405.0,95.8405,95.8879,95.7299,95.7852,72405.0
2015-08-20 14:20:00,121.25,121.47,121.11,121.13,71657.0,95.7773,95.9511,95.6667,95.6825,71657.0
2015-08-20 14:30:00,121.14,121.25,121.11,121.19,101416.0,95.6904,95.7773,95.6667,95.7299,101416.0
2015-08-20 14:40:00,121.19,121.19,120.83,120.86,128680.0,95.7299,95.7299,95.4456,95.4693,128680.0
2015-08-20 14:50:00,120.86,121.19,120.84,121.05,57810.0,95.4693,95.7299,95.4535,95.6194,57810.0
2015-08-20 15:00:00,121.04,121.29,120.96,121.28,75582.0,95.6115,95.8089,95.5483,95.801,75582.0
2015-08-20 15:10:00,121.29,121.37,121.1,121.16,103110.0,95.8089,95.8721,95.6588,95.7062,103110.0
2015-08-20 15:20:00,121.18,121.29,121.05,121.17,109723.0,95.722,95.8089,95.6194,95.7141,109723.0
2015-08-20 15:30:00,121.17,121.33,121.08,121.1,134381.0,95.7141,95.8405,95.6431,95.6588,134381.0
2015-08-20 15:40:00,121.09,121.09,120.78,120.9,197315.0,95.6509,95.6509,95.4061,95.5009,197315.0
2015-08-20 15:50:00,120.86,120.93,120.55,120.56,541975.0,95.4693,95.5246,95.2244,95.2323,541975.0
2015-08-21 09:30:00,119.54,119.85,119.2,119.74,650596.0,94.4266,94.6715,94.158,94.5846,650596.0
2015-08-21 09:40:00,119.78,119.94,119.41,119.94,350009.0,94.6162,94.7425,94.3239,94.7425,350009.0
2015-08-21 09:50:00,119.94,119.95,119.49,119.77,197727.0,94.7425,94.7504,94.3871,94.6083,197727.0
2015-08-21 10:00:00,119.75,120.36,119.67,120.08,269354.0,94.5925,95.0743,94.5293,94.8531,269354.0
2015-08-21 10:10:00,120.11,120.15,119.71,119.93,125903.0,94.8768,94.9084,94.5609,94.7346,125903.0
2015-08-21 10:20:00,119.95,120.1,119.66,119.69,187354.0,94.7504,94.8689,94.5214,94.5451,187354.0
2015-08-21 10:30:00,119.69,119.78,119.18,119.41,218112.0,94.5451,94.6162,94.1422,94.3239,218112.0
2015-08-21 10:40:00,119.4,119.65,119.21,119.26,181290.0,94.316,94.5135,94.1659,94.2054,181290.0
2015-08-21 10:50:00,119.27,119.45,119.21,119.42,208661.0,94.2133,94.3555,94.1659,94.3318,208661.0
2015-08-21 11:00:00,119.42,119.42,119.1,119.1,209499.0,94.3318,94.3318,94.079,94.079,209499.0
2015-08-21 11:10:00,119.1,119.12,118.62,118.87,185803.0,94.079,94.0948,93.6999,93.8973,185803.0
2015-08-21 11:20:00,118.85,118.98,118.63,118.84,138566.0,93.8815,93.9842,93.7078,93.8736,138566.0
2015-08-21 11:30:00,118.83,118.97,118.44,118.55,208869.0,93.8657,93.9763,93.5577,93.6446,208869.0
2015-08-21 11:40:00,118.56,118.85,118.51,118.72,135966.0,93.6525,93.8815,93.613,93.7788,135966.0
2015-08-21 11:50:00,118.73,118.81,118.44,118.72,114362.0,93.7867,93.8499,93.5577,93.7788,114362.0
2015-08-21 12:00:00,118.7,118.93,118.64,118.76,143591.0,93.763,93.9447,93.7157,93.8104,143591.0
2015-08-21 12:10:00,118.78,118.87,118.3,118.37,126732.0,93.8262,93.8973,93.4471,93.5024,126732.0
2015-08-21 12:20:00,118.36,118.4,118.13,118.23,198732.0,93.4945,93.5261,93.3128,93.3918,198732.0
2015-08-21 12:30:00,118.23,118.46,118.07,118.07,103377.0,93.3918,93.5735,93.2654,93.2654,103377.0
2015-08-21 12:40:00,118.06,118.07,117.53,117.72,191846.0,93.2575,93.2654,92.8388,92.9889,191846.0
2015-08-21 12:50:00,117.73,117.73,117.18,117.2,160059.0,92.9968,92.9968,92.5624,92.5782,160059.0
2015-08-21 13:00:00,117.19,117.35,117.03,117.21,248534.0,92.5703,92.6967,92.4439,92.5861,248534.0
2015-08-21 13:10:00,117.22,117.47,117.14,117.36,87210.0,92.594,92.7915,92.5308,92.7046,87210.0
2015-08-21 13:20:00,117.36,117.65,117.33,117.63,110445.0,92.7046,92.9336,92.6809,92.9178,110445.0
2015-08-21 13:30:00,117.65,117.76,117.35,117.72,189930.0,92.9336,93.0205,92.6967,92.9889,189930.0
2015-08-21 13:40:00,117.7,117.83,117.45,117.5,217845.0,92.9731,93.0758,92.7757,92.8152,217845.0
2015-08-21 13:50:00,117.5,117.76,117.27,117.76,89454.0,92.8152,93.0205,92.6335,93.0205,89454.0
2015-08-21 14:00:00,117.77,117.96,117.64,117.81,148967.0,93.0284,93.1785,92.9257,93.06,148967.0
2015-08-21 14:10:00,117.79,117.89,117.54,117.62,105986.0,93.0442,93.1232,92.8467,92.9099,105986.0
2015-08-21 14:20:00,117.61,117.68,117.46,117.61,60648.0,92.902,92.9573,92.7836,92.902,60648.0
2015-08-21 14:30:00,117.63,117.8,117.21,117.22,107153.0,92.9178,93.0521,92.5861,92.594,107153.0
2015-08-21 14:40:00,117.22,117.24,116.94,117.05,158355.0,92.594,92.6098,92.3728,92.4597,158355.0
2015-08-21 14:50:00,117.03,117.26,116.92,117.08,196931.0,92.4439,92.6256,92.357,92.4834,196931.0
2015-08-21 15:00:00,117.07,117.34,117.02,117.03,157588.0,92.4755,92.6888,92.436,92.4439,157588.0
2015-08-21 15:10:00,117.03,117.05,116.3,116.62,299805.0,92.4439,92.4597,91.8673,92.12,299805.0
2015-08-21 15:20:00,116.61,116.74,116.44,116.61,274104.0,92.1121,92.2148,91.9778,92.1121,274104.0
2015-08-21 15:30:00,116.63,116.64,116.18,116.61,276233.0,92.1279,92.1358,91.7725,92.1121,276233.0
2015-08-21 15:40:00,116.59,117.07,116.57,117.02,372199.0,92.0963,92.4755,92.0805,92.436,372199.0
2015-08-21 15:50:00,117.03,117.08,116.15,116.18,1155148.0,92.4439,92.4834,91.7488,91.7725,1155148.0
2015-08-24 09:30:00,110.05,111.91,92.17,110.94,1793209.0,86.9303,88.3995,72.8066,87.6333,1793209.0
2015-08-24 09:40:00,110.77,112.25,107.0,111.22,786007.0,87.499,88.6681,84.521,87.8545,786007.0
2015-08-24 09:50:00,111.23,111.67,109.9,111.36,499591.0,87.8624,88.2099,86.8118,87.9651,499591.0
2015-08-24 10:00:00,111.34,112.99,111.02,112.51,409736.0,87.9493,89.2526,87.6965,88.8735,409736.0
2015-08-24 10:10:00,112.51,113.79,112.5,113.75,446713.0,88.8735,89.8846,88.8656,89.853,446713.0
2015-08-24 10:20:00,113.74,115.2,113.56,113.57,400474.0,89.8451,90.9983,89.7029,89.7108,400474.0
2015-08-24 10:30:00,113.58,113.88,112.12,113.58,409090.0,89.7187,89.9557,88.5654,89.7187,409090.0
2015-08-24 10:40:00,113.55,114.0,113.11,113.55,252390.0,89.695,90.0504,89.3474,89.695,252390.0
2015-08-24 10:50:00,113.54,113.96,113.41,113.93,297082.0,89.6871,90.0188,89.5844,89.9951,297082.0
2015-08-24 11:00:00,113.94,114.17,112.81,113.16,265333.0,90.003,90.1847,89.1104,89.3869,265333.0
2015-08-24 11:10:00,113.15,113.27,112.79,113.25,205154.0,89.379,89.4738,89.0946,89.458,205154.0
2015-08-24 11:20:00,113.25,113.33,112.78,112.85,152412.0,89.458,89.5212,89.0867,89.142,152412.0
2015-08-24 11:30:00,112.83,113.75,112.73,113.66,193911.0,89.1262,89.853,89.0473,89.7819,193911.0
2015-08-24 11:40:00,113.67,114.48,113.39,114.42,174058.0,89.7898,90.4296,89.5686,90.3822,174058.0
2015-08-24 11:50:00,114.43,115.71,114.42,115.02,233884.0,90.3901,91.4012,90.3822,90.8562,233884.0
2015-08-24 12:00:00,115.03,115.08,114.02,114.63,238868.0,90.8641,90.9036,90.0662,90.5481,238868.0
2015-08-24 12:10:00,114.61,115.11,114.57,115.05,167745.0,90.5323,90.9273,90.5007,90.8799,167745.0
2015-08-24 12:20:00,115.05,115.68,115.03,115.23,128792.0,90.8799,91.3775,90.8641,91.022,128792.0
2015-08-24 12:30:00,115.22,115.88,115.05,115.56,252281.0,91.0141,91.5355,90.8799,91.2827,252281.0
2015-08-24 12:40:00,115.59,115.65,114.69,114.71,229688.0,91.3064,91.3538,90.5955,90.6113,229688.0
2015-08-24 12:50:00,114.7,115.26,114.69,114.97,187591.0,90.6034,91.0457,90.5955,90.8167,187591.0
2015-08-24 13:00:00,114.95,115.29,114.94,115.26,159843.0,90.8009,91.0694,90.793,91.0457,159843.0
2015-08-24 13:10:00,115.26,115.36,115.08,115.26,178452.0,91.0457,91.1247,90.9036,91.0457,178452.0
2015-08-24 13:20:00,115.23,115.24,114.5,114.82,110055.0,91.022,91.0299,90.4454,90.6982,110055.0
2015-08-24 13:30:00,114.77,114.77,114.02,114.1,130687.0,90.6587,90.6587,90.0662,90.1294,130687.0
2015-08-24 13:40:00,114.1,114.75,114.06,114.65,106748.0,90.1294,90.6429,90.0978,90.5639,106748.0
2015-08-24 13:50:00,114.64,114.65,113.67,113.68,118070.0,90.556,90.5639,89.7898,89.7977,118070.0
2015-08-24 14:00:00,113.68,113.72,113.24,113.31,125322.0,89.7977,89.8293,89.4501,89.5054,125322.0
2015-08-24 14:10:00,113.31,113.71,112.91,113.65,167712.0,89.5054,89.8214,89.1894,89.774,167712.0
2015-08-24 14:20:00,113.68,113.93,113.51,113.55,107871.0,89.7977,89.9951,89.6634,89.695,107871.0
2015-08-24 14:30:00,113.55,114.08,113.4,113.92,84687.0,89.695,90.1136,89.5765,89.9873,84687.0
2015-08-24 14:40:00,113.92,113.92,112.93,113.09,128139.0,89.9873,89.9873,89.2052,89.3316,128139.0
2015-08-24 14:50:00,113.09,113.2,112.0,112.06,249775.0,89.3316,89.4185,88.4706,88.518,249775.0
2015-08-24 15:00:00,112.07,112.88,111.68,112.83,298240.0,88.5259,89.1657,88.2178,89.1262,298240.0
2015-08-24 15:10:00,112.84,112.84,111.97,112.05,231049.0,89.1341,89.1341,88.4469,88.5101,231049.0
2015-08-24 15:20:00,112.05,112.33,111.8,111.95,334240.0,88.5101,88.7313,88.3126,88.4311,334240.0
2015-08-24 15:30:00,111.95,113.56,111.61,113.56,332867.0,88.4311,89.7029,88.1625,89.7029,332867.0
2015-08-24 15:40:00,113.55,114.7,112.92,113.52,433675.0,89.695,90.6034,89.1973,89.6713,433675.0
2015-08-24 15:50:00,113.49,114.12,112.51,112.62,469216.0,89.6476,90.1452,88.8735,88.9604,469216.0
2015-08-25 09:30:00,117.0,117.0,114.66,114.96,783732.0,92.4202,92.4202,90.5718,90.8088,783732.0
2015-08-25 09:40:00,114.99,114.99,113.95,114.28,488979.0,90.8325,90.8325,90.0109,90.2716,488979.0
2015-08-25 09:50:00,114.29,114.91,114.25,114.56,328826.0,90.2795,90.7693,90.2479,90.4928,328826.0
2015-08-25 10:00:00,114.54,114.92,114.09,114.58,301395.0,90.477,90.7772,90.1215,90.5086,301395.0
2015-08-25 10:10:00,114.6,114.91,114.32,114.6,304900.0,90.5244,90.7693,90.3032,90.5244,304900.0
2015-08-25 10:20:00,114.62,114.72,114.07,114.33,205314.0,90.5402,90.6192,90.1057,90.3111,205314.0
2015-08-25 10:30:00,114.33,114.44,114.09,114.4,178239.0,90.3111,90.398,90.1215,90.3664,178239.0
2015-08-25 10:40:00,114.42,114.68,114.22,114.43,169681.0,90.3822,90.5876,90.2242,90.3901,169681.0
2015-08-25 10:50:00,114.46,114.62,114.37,114.61,135332.0,90.4138,90.5402,90.3427,90.5323,135332.0
2015-08-25 11:00:00,114.62,114.84,114.59,114.77,283928.0,90.5402,90.714,90.5165,90.6587,283928.0
2015-08-25 11:10:00,114.78,114.94,114.75,114.86,294275.0,90.6666,90.793,90.6429,90.7298,294275.0
2015-08-25 11:20:00,114.86,115.28,114.8,114.82,176878.0,90.7298,91.0615,90.6824,90.6982,176878.0
2015-08-25 11:30:00,114.84,115.04,114.79,114.84,118051.0,90.714,90.872,90.6745,90.714,118051.0
2015-08-25 11:40:00,114.84,115.17,114.79,115.13,103947.0,90.714,90.9746,90.6745,90.943,103947.0
2015-08-25 11:50:00,115.14,115.14,114.79,114.82,111089.0,90.9509,90.9509,90.6745,90.6982,111089.0
2015-08-25 12:00:00,114.83,115.04,114.8,115.03,163596.0,90.7061,90.872,90.6824,90.8641,163596.0
2015-08-25 12:10:00,115.02,115.28,114.88,115.1,123672.0,90.8562,91.0615,90.7456,90.9194,123672.0
2015-08-25 12:20:00,115.1,115.41,115.07,115.35,119019.0,90.9194,91.1642,90.8957,91.1168,119019.0
2015-08-25 12:30:00,115.33,115.56,115.1,115.15,118627.0,91.101,91.2827,90.9194,90.9588,118627.0
2015-08-25 12:40:00,115.15,115.5,115.14,115.35,93966.0,90.9588,91.2353,90.9509,91.1168,93966.0
2015-08-25 12:50:00,115.35,115.42,114.99,115.03,117371.0,91.1168,91.1721,90.8325,90.8641,117371.0
2015-08-25 13:00:00,115.02,115.21,114.83,115.0,116300.0,90.8562,91.0062,90.7061,90.8404,116300.0
2015-08-25 13:10:00,115.0,115.02,114.79,114.82,98702.0,90.8404,90.8562,90.6745,90.6982,98702.0
2015-08-25 13:20:00,114.82,115.02,114.2,114.24,180857.0,90.6982,90.8562,90.2084,90.24,180857.0
2015-08-25 13:30:00,114.24,114.64,114.18,114.54,125759.0,90.24,90.556,90.1926,90.477,125759.0
2015-08-25 13:40:00,114.53,114.53,114.01,114.26,104584.0,90.4691,90.4691,90.0583,90.2558,104584.0
2015-08-25 13:50:00,114.23,114.77,114.17,114.57,91825.0,90.2321,90.6587,90.1847,90.5007,91825.0
2015-08-25 14:00:00,114.55,114.68,114.22,114.26,117626.0,90.4849,90.5876,90.2242,90.2558,117626.0
2015-08-25 14:10:00,114.25,114.47,114.02,114.46,118098.0,90.2479,90.4217,90.0662,90.4138,118098.0
2015-08-25 14:20:00,114.46,114.68,114.37,114.5,111908.0,90.4138,90.5876,90.3427,90.4454,111908.0
2015-08-25 14:30:00,114.52,114.75,114.36,114.44,153430.0,90.4612,90.6429,90.3348,90.398,153430.0
2015-08-25 14:40:00,114.46,114.88,114.43,114.88,131119.0,90.4138,90.7456,90.3901,90.7456,131119.0
2015-08-25 14:50:00,114.87,115.2,114.87,115.0,150179.0,90.7377,90.9983,90.7377,90.8404,150179.0
2015-08-25 15:00:00,115.0,115.13,114.52,114.67,198893.0,90.8404,90.943,90.4612,90.5797,198893.0
2015-08-25 15:10:00,114.66,114.74,113.84,113.91,224770.0,90.5718,90.635,89.9241,89.9794,224770.0
2015-08-25 15:20:00,113.91,113.93,113.33,113.44,245971.0,89.9794,89.9951,89.5212,89.6081,245971.0
2015-08-25 15:30:00,113.45,113.56,112.6,112.66,405752.0,89.616,89.7029,88.9446,88.992,405752.0
2015-08-25 15:40:00,112.66,113.06,111.5,111.82,445290.0,88.992,89.3079,88.0757,88.3284,445290.0
2015-08-25 15:50:00,111.81,112.52,110.89,110.96,722719.0,88.3205,88.8814,87.5938,87.6491,722719.0
2015-08-26 09:30:00,114.06,115.13,113.84,114.13,395438.0,90.0978,90.943,89.9241,90.1531,395438.0
2015-08-26 09:40:00,114.13,114.3,113.5,114.07,281459.0,90.1531,90.2874,89.6555,90.1057,281459.0
2015-08-26 09:50:00,114.09,114.11,113.29,113.92,292758.0,90.1215,90.1373,89.4896,89.9873,292758.0
2015-08-26 10:00:00,113.92,114.53,113.72,114.16,221806.0,89.9873,90.4691,89.8293,90.1768,221806.0
2015-08-26 10:10:00,114.18,114.31,113.17,113.31,294092.0,90.1926,90.2953,89.3948,89.5054,294092.0
2015-08-26 10:20:00,113.31,114.28,113.17,114.16,225580.0,89.5054,90.2716,89.3948,90.1768,225580.0
2015-08-26 10:30:00,114.17,114.74,113.85,114.41,213224.0,90.1847,90.635,89.932,90.3743,213224.0
2015-08-26 10:40:00,114.39,114.39,113.78,113.96,121420.0,90.3585,90.3585,89.8767,90.0188,121420.0
2015-08-26 10:50:00,113.98,114.52,113.8,113.88,141392.0,90.0346,90.4612,89.8925,89.9557,141392.0
2015-08-26 11:00:00,113.86,114.01,113.43,113.75,128078.0,89.9399,90.0583,89.6002,89.853,128078.0
2015-08-26 11:10:00,113.75,113.85,113.44,113.7,155837.0,89.853,89.932,89.6081,89.8135,155837.0
2015-08-26 11:20:00,113.7,113.74,113.17,113.25,118442.0,89.8135,89.8451,89.3948,89.458,118442.0
2015-08-26 11:30:00,113.22,113.47,112.49,112.5,154403.0,89.4343,89.6318,88.8577,88.8656,154403.0
2015-08-26 11:40:00,112.49,113.09,112.44,112.95,175552.0,88.8577,89.3316,88.8182,89.221,175552.0
2015-08-26 11:50:00,112.93,113.24,112.66,112.84,103116.0,89.2052,89.4501,88.992,89.1341,103116.0
2015-08-26 12:00:00,112.81,112.81,112.38,112.62,86623.0,89.1104,89.1104,88.7708,88.9604,86623.0
2015-08-26 12:10:00,112.66,112.84,112.47,112.8,77955.0,88.992,89.1341,88.8419,89.1025,77955.0
2015-08-26 12:20:00,112.82,112.9,112.31,112.46,88208.0,89.1183,89.1815,88.7155,88.834,88208.0
2015-08-26 12:30:00,112.44,112.49,112.08,112.22,112487.0,88.8182,88.8577,88.5338,88.6444,112487.0
2015-08-26 12:40:00,112.22,112.51,112.11,112.43,112319.0,88.6444,88.8735,88.5575,88.8103,112319.0
2015-08-26 12:50:00,112.4,112.98,112.26,112.98,97691.0,88.7866,89.2447,88.676,89.2447,97691.0
2015-08-26 13:00:00,113.0,113.2,112.71,112.84,164158.0,89.2605,89.4185,89.0315,89.1341,164158.0
2015-08-26 13:10:00,112.84,113.08,112.78,112.92,144465.0,89.1341,89.3237,89.0867,89.1973,144465.0
2015-08-26 13:20:00,112.96,113.4,112.94,113.31,267356.0,89.2289,89.5765,89.2131,89.5054,267356.0
2015-08-26 13:30:00,113.31,113.55,113.01,113.49,458725.0,89.5054,89.695,89.2684,89.6476,458725.0
2015-08-26 13:40:00,113.45,113.54,113.1,113.32,232267.0,89.616,89.6871,89.3395,89.5133,232267.0
2015-08-26 13:50:00,113.33,113.69,113.28,113.65,98670.0,89.5212,89.8056,89.4817,89.774,98670.0
2015-08-26 14:00:00,113.62,113.69,113.28,113.68,130965.0,89.7503,89.8056,89.4817,89.7977,130965.0
2015-08-26 14:10:00,113.68,113.78,112.84,112.9,128979.0,89.7977,89.8767,89.1341,89.1815,128979.0
2015-08-26 14:20:00,112.89,113.44,112.85,113.36,114526.0,89.1736,89.6081,89.142,89.5449,114526.0
2015-08-26 14:30:00,113.37,114.0,113.25,113.88,91960.0,89.5528,90.0504,89.458,89.9557,91960.0
2015-08-26 14:40:00,113.93,114.62,113.92,114.26,186574.0,89.9951,90.5402,89.9873,90.2558,186574.0
2015-08-26 14:50:00,114.27,114.48,114.04,114.37,178067.0,90.2637,90.4296,90.082,90.3427,178067.0
2015-08-26 15:00:00,114.34,114.81,114.13,114.77,251052.0,90.319,90.6903,90.1531,90.6587,251052.0
2015-08-26 15:10:00,114.77,115.27,114.75,115.15,471959.0,90.6587,91.0536,90.6429,90.9588,471959.0
2015-08-26 15:20:00,115.15,115.36,114.77,114.86,367337.0,90.9588,91.1247,90.6587,90.7298,367337.0
2015-08-26 15:30:00,114.87,115.45,114.75,115.13,318775.0,90.7377,91.1958,90.6429,90.943,318775.0
2015-08-26 15:40:00,115.16,116.02,115.07,115.53,316544.0,90.9667,91.6461,90.8957,91.259,316544.0
2015-08-26 15:50:00,115.54,116.03,115.53,115.92,450927.0,91.2669,91.654,91.259,91.5671,450927.0
2015-08-27 09:30:00,117.5,117.74,116.89,117.07,350838.0,92.8152,93.0047,92.3333,92.4755,350838.0
2015-08-27 09:40:00,117.0,117.37,116.55,116.63,221513.0,92.4202,92.7125,92.0647,92.1279,221513.0
2015-08-27 09:50:00,116.63,116.82,116.22,116.5,141060.0,92.1279,92.278,91.8041,92.0252,141060.0
2015-08-27 10:00:00,116.56,117.17,116.21,117.08,171776.0,92.0726,92.5545,91.7962,92.4834,171776.0
2015-08-27 10:10:00,117.08,117.48,116.96,117.43,168320.0,92.4834,92.7994,92.3886,92.7599,168320.0
2015-08-27 10:20:00,117.42,117.96,117.23,117.65,237995.0,92.752,93.1785,92.6019,92.9336,237995.0
2015-08-27 10:30:00,117.69,117.74,117.27,117.5,125529.0,92.9652,93.0047,92.6335,92.8152,125529.0
2015-08-27 10:40:00,117.49,117.96,117.44,117.84,135976.0,92.8073,93.1785,92.7678,93.0837,135976.0
2015-08-27 10:50:00,117.83,117.84,117.66,117.73,100161.0,93.0758,93.0837,92.9415,92.9968,100161.0
2015-08-27 11:00:00,117.73,118.09,117.67,117.84,145009.0,92.9968,93.2812,92.9494,93.0837,145009.0
2015-08-27 11:10:00,117.85,118.0,117.75,117.88,154139.0,93.0916,93.2101,93.0126,93.1153,154139.0
2015-08-27 11:20:00,117.88,118.03,117.72,117.85,141767.0,93.1153,93.2338,92.9889,93.0916,141767.0
2015-08-27 11:30:00,117.87,117.91,117.49,117.56,118788.0,93.1074,93.139,92.8073,92.8625,118788.0
2015-08-27 11:40:00,117.55,117.66,117.52,117.65,105474.0,92.8546,92.9415,92.8309,92.9336,105474.0
2015-08-27 11:50:00,117.64,117.67,117.37,117.45,120325.0,92.9257,92.9494,92.7125,92.7757,120325.0
2015-08-27 12:00:00,117.41,117.83,117.35,117.66,95517.0,92.7441,93.0758,92.6967,92.9415,95517.0
2015-08-27 12:10:00,117.65,117.72,117.43,117.65,85125.0,92.9336,92.9889,92.7599,92.9336,85125.0
2015-08-27 12:20:00,117.64,117.78,117.55,117.76,60367.0,92.9257,93.0363,92.8546,93.0205,60367.0
2015-08-27 12:30:00,117.78,117.85,117.53,117.7,73481.0,93.0363,93.0916,92.8388,92.9731,73481.0
2015-08-27 12:40:00,117.7,117.7,117.45,117.63,69079.0,92.9731,92.9731,92.7757,92.9178,69079.0
2015-08-27 12:50:00,117.63,117.84,117.6,117.76,115792.0,92.9178,93.0837,92.8941,93.0205,115792.0
2015-08-27 13:00:00,117.78,117.87,117.6,117.83,73428.0,93.0363,93.1074,92.8941,93.0758,73428.0
2015-08-27 13:10:00,117.8,117.97,117.66,117.74,79959.0,93.0521,93.1864,92.9415,93.0047,79959.0
2015-08-27 13:20:00,117.75,117.98,117.68,117.69,83262.0,93.0126,93.1943,92.9573,92.9652,83262.0
2015-08-27 13:30:00,117.7,117.76,117.4,117.42,84092.0,92.9731,93.0205,92.7362,92.752,84092.0
2015-08-27 13:40:00,117.43,117.54,117.18,117.28,144488.0,92.7599,92.8467,92.5624,92.6414,144488.0
2015-08-27 13:50:00,117.3,117.4,117.26,117.37,78050.0,92.6572,92.7362,92.6256,92.7125,78050.0
2015-08-27 14:00:00,117.38,117.39,117.14,117.22,115507.0,92.7204,92.7283,92.5308,92.594,115507.0
2015-08-27 14:10:00,117.24,117.3,116.71,116.88,121753.0,92.6098,92.6572,92.1911,92.3254,121753.0
2015-08-27 14:20:00,116.87,117.01,116.33,116.57,144658.0,92.3175,92.4281,91.8909,92.0805,144658.0
2015-08-27 14:30:00,116.55,116.98,116.46,116.9,120585.0,92.0647,92.4044,91.9936,92.3412,120585.0
2015-08-27 14:40:00,116.9,116.9,116.24,116.24,132277.0,92.3412,92.3412,91.8199,91.8199,132277.0
2015-08-27 14:50:00,116.27,116.58,115.9,115.99,162112.0,91.8436,92.0884,91.5513,91.6224,162112.0
2015-08-27 15:00:00,115.97,116.29,115.33,116.03,242145.0,91.6066,91.8594,91.101,91.654,242145.0
2015-08-27 15:10:00,116.02,116.23,115.65,116.18,168455.0,91.6461,91.812,91.3538,91.7725,168455.0
2015-08-27 15:20:00,116.14,116.73,115.87,116.67,198534.0,91.7409,92.2069,91.5276,92.1595,198534.0
2015-08-27 15:30:00,116.7,117.04,116.42,116.64,143718.0,92.1832,92.4518,91.962,92.1358,143718.0
2015-08-27 15:40:00,116.63,117.31,116.56,117.27,232007.0,92.1279,92.6651,92.0726,92.6335,232007.0
2015-08-27 15:50:00,117.28,117.66,117.04,117.65,439058.0,92.6414,92.9415,92.4518,92.9336,439058.0
2015-08-28 09:30:00,117.43,117.99,117.32,117.73,184365.0,92.7599,93.2022,92.673,92.9968,184365.0
2015-08-28 09:40:00,117.67,117.72,117.19,117.3,103801.0,92.9494,92.9889,92.5703,92.6572,103801.0
2015-08-28 09:50:00,117.28,117.85,117.22,117.79,99285.0,92.6414,93.0916,92.594,93.0442,99285.0
2015-08-28 10:00:00,117.75,117.87,117.23,117.34,110150.0,93.0126,93.1074,92.6019,92.6888,110150.0
2015-08-28 10:10:00,117.34,117.67,117.15,117.53,117067.0,92.6888,92.9494,92.5387,92.8388,117067.0
2015-08-28 10:20:00,117.53,117.75,117.25,117.61,75125.0,92.8388,93.0126,92.6177,92.902,75125.0
2015-08-28 10:30:00,117.61,117.81,117.56,117.67,93049.0,92.902,93.06,92.8625,92.9494,93049.0
2015-08-28 10:40:00,117.68,117.78,117.42,117.56,89264.0,92.9573,93.0363,92.752,92.8625,89264.0
2015-08-28 10:50:00,117.56,117.81,117.55,117.75,76108.0,92.8625,93.06,92.8546,93.0126,76108.0
2015-08-28 11:00:00,117.75,117.96,117.71,117.88,86441.0,93.0126,93.1785,92.981,93.1153,86441.0
2015-08-28 11:10:00,117.87,118.07,117.87,118.01,112490.0,93.1074,93.2654,93.1074,93.218,112490.0
2015-08-28 11:20:00,118.01,118.41,118.0,118.36,79092.0,93.218,93.534,93.2101,93.4945,79092.0
2015-08-28 11:30:00,118.35,118.46,117.96,117.97,119409.0,93.4866,93.5735,93.1785,93.1864,119409.0
2015-08-28 11:40:00,117.98,118.01,117.61,117.74,121344.0,93.1943,93.218,92.902,93.0047,121344.0
2015-08-28 11:50:00,117.75,117.98,117.47,117.58,111929.0,93.0126,93.1943,92.7915,92.8783,111929.0
2015-08-28 12:00:00,117.6,117.77,117.54,117.6,70093.0,92.8941,93.0284,92.8467,92.8941,70093.0
2015-08-28 12:10:00,117.6,117.83,117.44,117.75,82665.0,92.8941,93.0758,92.7678,93.0126,82665.0
2015-08-28 12:20:00,117.78,117.86,117.64,117.76,53975.0,93.0363,93.0995,92.9257,93.0205,53975.0
2015-08-28 12:30:00,117.77,117.95,117.72,117.75,57502.0,93.0284,93.1706,92.9889,93.0126,57502.0
2015-08-28 12:40:00,117.73,117.89,117.62,117.81,50709.0,92.9968,93.1232,92.9099,93.06,50709.0
2015-08-28 12:50:00,117.81,117.9,117.66,117.73,61805.0,93.06,93.1311,92.9415,92.9968,61805.0
2015-08-28 13:00:00,117.73,117.74,117.53,117.63,52898.0,92.9968,93.0047,92.8388,92.9178,52898.0
2015-08-28 13:10:00,117.64,117.88,117.64,117.8,56186.0,92.9257,93.1153,92.9257,93.0521,56186.0
2015-08-28 13:20:00,117.81,117.94,117.5,117.51,76329.0,93.06,93.1627,92.8152,92.823,76329.0
2015-08-28 13:30:00,117.52,117.61,117.27,117.34,74361.0,92.8309,92.902,92.6335,92.6888,74361.0
2015-08-28 13:40:00,117.28,117.58,117.22,117.41,61481.0,92.6414,92.8783,92.594,92.7441,61481.0
2015-08-28 13:50:00,117.46,117.58,117.38,117.39,63423.0,92.7836,92.8783,92.7204,92.7283,63423.0
2015-08-28 14:00:00,117.43,117.73,117.42,117.6,105478.0,92.7599,92.9968,92.752,92.8941,105478.0
2015-08-28 14:10:00,117.6,117.62,117.2,117.25,104584.0,92.8941,92.9099,92.5782,92.6177,104584.0
2015-08-28 14:20:00,117.28,117.54,117.27,117.42,136144.0,92.6414,92.8467,92.6335,92.752,136144.0
2015-08-28 14:30:00,117.4,117.53,117.21,117.51,111449.0,92.7362,92.8388,92.5861,92.823,111449.0
2015-08-28 14:40:00,117.5,117.81,117.43,117.73,68274.0,92.8152,93.06,92.7599,92.9968,68274.0
2015-08-28 14:50:00,117.74,117.79,117.5,117.72,93492.0,93.0047,93.0442,92.8152,92.9889,93492.0
2015-08-28 15:00:00,117.74,117.76,117.47,117.62,90573.0,93.0047,93.0205,92.7915,92.9099,90573.0
2015-08-28 15:10:00,117.6,117.62,117.38,117.49,120969.0,92.8941,92.9099,92.7204,92.8073,120969.0
2015-08-28 15:20:00,117.49,117.54,117.17,117.4,130505.0,92.8073,92.8467,92.5545,92.7362,130505.0
2015-08-28 15:30:00,117.38,117.38,117.03,117.21,126053.0,92.7204,92.7204,92.4439,92.5861,126053.0
2015-08-28 15:40:00,117.19,117.31,116.92,117.02,184981.0,92.5703,92.6651,92.357,92.436,184981.0
2015-08-28 15:50:00,117.03,117.55,117.03,117.49,326827.0,92.4439,92.8546,92.4439,92.8073,326827.0
2015-08-31 09:30:00,117.01,117.15,116.56,116.76,161446.0,92.4281,92.5387,92.0726,92.2306,161446.0
2015-08-31 09:40:00,116.76,116.93,116.56,116.67,133162.0,92.2306,92.3649,92.0726,92.1595,133162.0
2015-08-31 09:50:00,116.64,116.99,116.62,116.75,130599.0,92.1358,92.4123,92.12,92.2227,130599.0
2015-08-31 10:00:00,116.78,116.78,116.35,116.64,117053.0,92.2464,92.2464,91.9067,92.1358,117053.0
2015-08-31 10:10:00,116.61,116.87,116.54,116.82,128844.0,92.1121,92.3175,92.0568,92.278,128844.0
2015-08-31 10:20:00,116.81,117.3,116.75,117.2,119008.0,92.2701,92.6572,92.2227,92.5782,119008.0
2015-08-31 10:30:00,117.23,117.29,117.05,117.28,91193.0,92.6019,92.6493,92.4597,92.6414,91193.0
2015-08-31 10:40:00,117.29,117.49,117.25,117.25,95004.0,92.6493,92.8073,92.6177,92.6177,95004.0
2015-08-31 10:50:00,117.28,117.4,117.17,117.27,70594.0,92.6414,92.7362,92.5545,92.6335,70594.0
2015-08-31 11:00:00,117.28,117.29,116.74,116.89,68026.0,92.6414,92.6493,92.2148,92.3333,68026.0
2015-08-31 11:10:00,116.87,117.18,116.82,117.04,89177.0,92.3175,92.5624,92.278,92.4518,89177.0
2015-08-31 11:20:00,117.07,117.19,116.89,117.05,66504.0,92.4755,92.5703,92.3333,92.4597,66504.0
2015-08-31 11:30:00,117.05,117.07,116.79,116.89,57716.0,92.4597,92.4755,92.2543,92.3333,57716.0
2015-08-31 11:40:00,116.92,117.44,116.92,117.25,109030.0,92.357,92.7678,92.357,92.6177,109030.0
2015-08-31 11:50:00,117.26,117.26,116.83,117.0,63604.0,92.6256,92.6256,92.2859,92.4202,63604.0
2015-08-31 12:00:00,117.01,117.14,116.94,116.95,63186.0,92.4281,92.5308,92.3728,92.3807,63186.0
2015-08-31 12:10:00,116.94,117.14,116.9,117.14,40669.0,92.3728,92.5308,92.3412,92.5308,40669.0
2015-08-31 12:20:00,117.13,117.27,117.1,117.22,61894.0,92.5229,92.6335,92.4992,92.594,61894.0
2015-08-31 12:30:00,117.22,117.28,117.05,117.13,59476.0,92.594,92.6414,92.4597,92.5229,59476.0
2015-08-31 12:40:00,117.12,117.14,116.98,117.07,43440.0,92.515,92.5308,92.4044,92.4755,43440.0
2015-08-31 12:50:00,117.08,117.22,116.95,116.95,58932.0,92.4834,92.594,92.3807,92.3807,58932.0
2015-08-31 13:00:00,116.98,117.0,116.82,116.86,40685.0,92.4044,92.4202,92.278,92.3096,40685.0
2015-08-31 13:10:00,116.86,116.92,116.78,116.81,56971.0,92.3096,92.357,92.2464,92.2701,56971.0
2015-08-31 13:20:00,116.81,116.81,116.58,116.63,61512.0,92.2701,92.2701,92.0884,92.1279,61512.0
2015-08-31 13:30:00,116.65,116.73,116.41,116.54,72057.0,92.1437,92.2069,91.9541,92.0568,72057.0
2015-08-31 13:40:00,116.53,116.64,116.38,116.39,78195.0,92.0489,92.1358,91.9304,91.9383,78195.0
2015-08-31 13:50:00,116.39,116.45,116.29,116.35,67796.0,91.9383,91.9857,91.8594,91.9067,67796.0
2015-08-31 14:00:00,116.37,116.51,116.16,116.22,93260.0,91.9225,92.0331,91.7567,91.8041,93260.0
2015-08-31 14:10:00,116.21,116.22,115.95,116.09,81903.0,91.7962,91.8041,91.5908,91.7014,81903.0
2015-08-31 14:20:00,116.09,116.26,116.08,116.18,53380.0,91.7014,91.8357,91.6935,91.7725,53380.0
2015-08-31 14:30:00,116.18,116.32,116.02,116.05,86449.0,91.7725,91.883,91.6461,91.6698,86449.0
2015-08-31 14:40:00,116.06,116.18,115.96,116.07,93632.0,91.6777,91.7725,91.5987,91.6856,93632.0
2015-08-31 14:50:00,116.07,116.08,115.93,116.05,108234.0,91.6856,91.6935,91.575,91.6698,108234.0
2015-08-31 15:00:00,116.06,116.53,116.03,116.5,91739.0,91.6777,92.0489,91.654,92.0252,91739.0
2015-08-31 15:10:00,116.51,116.56,116.3,116.31,101044.0,92.0331,92.0726,91.8673,91.8752,101044.0
2015-08-31 15:20:00,116.27,116.53,116.24,116.46,137910.0,91.8436,92.0489,91.8199,91.9936,137910.0
2015-08-31 15:30:00,116.45,116.88,116.44,116.58,142432.0,91.9857,92.3254,91.9778,92.0884,142432.0
2015-08-31 15:40:00,116.56,116.97,116.56,116.8,231824.0,92.0726,92.3965,92.0726,92.2622,231824.0
2015-08-31 15:50:00,116.8,116.91,116.47,116.5,348664.0,92.2622,92.3491,92.0015,92.0252,348664.0
2015-09-01 09:30:00,113.99,114.57,113.79,114.27,295267.0,90.5124,90.9729,90.3536,90.7347,295267.0
2015-09-01 09:40:00,114.25,114.63,113.92,114.24,196887.0,90.7188,91.0206,90.4568,90.7109,196887.0
2015-09-01 09:50:00,114.25,114.35,114.03,114.28,179804.0,90.7188,90.7982,90.5441,90.7427,179804.0
2015-09-01 10:00:00,114.24,114.27,113.59,114.02,262788.0,90.7109,90.7347,90.1948,90.5362,262788.0
2015-09-01 10:10:00,114.0,114.18,113.78,113.86,181410.0,90.5203,90.6633,90.3456,90.4092,181410.0
2015-09-01 10:20:00,113.87,114.43,113.77,114.43,118893.0,90.4171,90.8618,90.3377,90.8618,118893.0
2015-09-01 10:30:00,114.42,114.75,114.22,114.33,137210.0,90.8538,91.1159,90.695,90.7824,137210.0
2015-09-01 10:40:00,114.33,114.35,114.0,114.11,92302.0,90.7824,90.7982,90.5203,90.6077,92302.0
2015-09-01 10:50:00,114.1,114.25,113.94,114.25,136683.0,90.5997,90.7188,90.4727,90.7188,136683.0
2015-09-01 11:00:00,114.26,114.36,113.97,114.25,130294.0,90.7268,90.8062,90.4965,90.7188,130294.0
2015-09-01 11:10:00,114.22,114.48,114.16,114.4,98084.0,90.695,90.9015,90.6474,90.8379,98084.0
2015-09-01 11:20:00,114.38,114.51,114.16,114.19,103159.0,90.8221,90.9253,90.6474,90.6712,103159.0
2015-09-01 11:30:00,114.18,114.33,114.04,114.13,108258.0,90.6633,90.7824,90.5521,90.6236,108258.0
2015-09-01 11:40:00,114.12,114.22,114.01,114.21,133657.0,90.6156,90.695,90.5283,90.6871,133657.0
2015-09-01 11:50:00,114.2,114.22,113.93,114.03,110206.0,90.6791,90.695,90.4647,90.5441,110206.0
2015-09-01 12:00:00,114.03,114.18,113.82,113.82,99628.0,90.5441,90.6633,90.3774,90.3774,99628.0
2015-09-01 12:10:00,113.82,113.94,113.78,113.88,83460.0,90.3774,90.4727,90.3456,90.425,83460.0
2015-09-01 12:20:00,113.88,113.94,113.52,113.62,141087.0,90.425,90.4727,90.1392,90.2186,141087.0
2015-09-01 12:30:00,113.62,113.89,113.57,113.82,117060.0,90.2186,90.433,90.1789,90.3774,117060.0
2015-09-01 12:40:00,113.82,113.84,113.44,113.55,132579.0,90.3774,90.3933,90.0757,90.163,132579.0
2015-09-01 12:50:00,113.54,113.64,113.36,113.44,136948.0,90.1551,90.2345,90.0121,90.0757,136948.0
2015-09-01 13:00:00,113.39,113.86,113.35,113.36,112171.0,90.036,90.4092,90.0042,90.0121,112171.0
2015-09-01 13:10:00,113.35,113.5,113.16,113.27,96827.0,90.0042,90.1233,89.8533,89.9407,96827.0
2015-09-01 13:20:00,113.25,113.59,113.21,113.5,90864.0,89.9248,90.1948,89.893,90.1233,90864.0
2015-09-01 13:30:00,113.5,113.67,113.36,113.41,107224.0,90.1233,90.2583,90.0121,90.0518,107224.0
2015-09-01 13:40:00,113.42,113.71,113.34,113.53,124236.0,90.0598,90.2901,89.9963,90.1471,124236.0
2015-09-01 13:50:00,113.54,113.78,113.52,113.69,100277.0,90.1551,90.3456,90.1392,90.2742,100277.0
2015-09-01 14:00:00,113.69,113.69,113.3,113.3,139394.0,90.2742,90.2742,89.9645,89.9645,139394.0
2015-09-01 14:10:00,113.29,113.34,113.08,113.11,88883.0,89.9566,89.9963,89.7898,89.8136,88883.0
2015-09-01 14:20:00,113.08,113.4,113.05,113.27,122255.0,89.7898,90.0439,89.766,89.9407,122255.0
2015-09-01 14:30:00,113.27,114.0,113.21,113.94,138399.0,89.9407,90.5203,89.893,90.4727,138399.0
2015-09-01 14:40:00,113.98,114.01,113.59,113.64,138588.0,90.5044,90.5283,90.1948,90.2345,138588.0
2015-09-01 14:50:00,113.64,113.98,113.45,113.49,122147.0,90.2345,90.5044,90.0836,90.1154,122147.0
2015-09-01 15:00:00,113.5,113.66,113.25,113.6,154374.0,90.1233,90.2504,89.9248,90.2027,154374.0
2015-09-01 15:10:00,113.58,113.78,113.43,113.46,209174.0,90.1868,90.3456,90.0677,90.0915,209174.0
2015-09-01 15:20:00,113.47,113.66,113.2,113.3,178443.0,90.0995,90.2504,89.8851,89.9645,178443.0
2015-09-01 15:30:00,113.28,113.41,113.03,113.14,202496.0,89.9486,90.0518,89.7501,89.8375,202496.0
2015-09-01 15:40:00,113.14,113.28,112.56,113.02,323655.0,89.8375,89.9486,89.3769,89.7422,323655.0
2015-09-01 15:50:00,113.01,113.57,112.84,113.1,571973.0,89.7342,90.1789,89.5992,89.8057,571973.0
2015-09-02 09:30:00,114.83,115.24,114.65,115.18,270805.0,91.1794,91.5049,91.0365,91.4573,270805.0
2015-09-02 09:40:00,115.18,115.57,115.03,115.46,310914.0,91.4573,91.767,91.3382,91.6796,310914.0
2015-09-02 09:50:00,115.49,115.59,114.95,115.06,129109.0,91.7034,91.7828,91.2747,91.362,129109.0
2015-09-02 10:00:00,115.06,115.46,115.01,115.38,99664.0,91.362,91.6796,91.3223,91.6161,99664.0
2015-09-02 10:10:00,115.38,115.38,114.77,114.77,178817.0,91.6161,91.6161,91.1317,91.1317,178817.0
2015-09-02 10:20:00,114.8,114.89,114.48,114.57,108320.0,91.1556,91.227,90.9015,90.9729,108320.0
2015-09-02 10:30:00,114.57,114.79,114.32,114.61,92137.0,90.9729,91.1476,90.7744,91.0047,92137.0
2015-09-02 10:40:00,114.61,114.77,114.48,114.54,84561.0,91.0047,91.1317,90.9015,90.9491,84561.0
2015-09-02 10:50:00,114.52,114.98,114.51,114.96,90380.0,90.9332,91.2985,90.9253,91.2826,90380.0
2015-09-02 11:00:00,114.96,115.11,114.84,115.1,122058.0,91.2826,91.4017,91.1873,91.3938,122058.0
2015-09-02 11:10:00,115.09,115.28,114.89,115.21,142363.0,91.3858,91.5367,91.227,91.4811,142363.0
2015-09-02 11:20:00,115.21,115.38,115.13,115.26,86872.0,91.4811,91.6161,91.4176,91.5208,86872.0
2015-09-02 11:30:00,115.28,115.33,115.06,115.25,84215.0,91.5367,91.5764,91.362,91.5129,84215.0
2015-09-02 11:40:00,115.25,115.39,115.16,115.2,96581.0,91.5129,91.624,91.4414,91.4732,96581.0
2015-09-02 11:50:00,115.16,115.27,114.97,115.24,103311.0,91.4414,91.5288,91.2905,91.5049,103311.0
2015-09-02 12:00:00,115.21,115.33,115.11,115.23,92752.0,91.4811,91.5764,91.4017,91.497,92752.0
2015-09-02 12:10:00,115.21,115.22,114.98,115.07,103203.0,91.4811,91.4891,91.2985,91.3699,103203.0
2015-09-02 12:20:00,115.07,115.39,115.03,115.3,106368.0,91.3699,91.624,91.3382,91.5526,106368.0
2015-09-02 12:30:00,115.29,115.52,115.27,115.47,83230.0,91.5446,91.7273,91.5288,91.6876,83230.0
2015-09-02 12:40:00,115.46,115.72,115.37,115.72,77414.0,91.6796,91.8861,91.6082,91.8861,77414.0
2015-09-02 12:50:00,115.68,115.87,115.5,115.86,90637.0,91.8543,92.0052,91.7114,91.9972,90637.0
2015-09-02 13:00:00,115.87,115.98,115.73,115.86,185357.0,92.0052,92.0925,91.894,91.9972,185357.0
2015-09-02 13:10:00,115.88,116.02,115.77,115.81,117995.0,92.0131,92.1243,91.9258,91.9575,117995.0
2015-09-02 13:20:00,115.82,116.15,115.79,116.14,96505.0,91.9655,92.2275,91.9417,92.2196,96505.0
2015-09-02 13:30:00,116.12,116.12,115.81,115.85,63323.0,92.2037,92.2037,91.9575,91.9893,63323.0
2015-09-02 13:40:00,115.86,115.93,115.76,115.79,63658.0,91.9972,92.0528,91.9178,91.9417,63658.0
2015-09-02 13:50:00,115.77,115.85,115.65,115.74,65337.0,91.9258,91.9893,91.8305,91.902,65337.0
2015-09-02 14:00:00,115.76,115.99,115.58,115.7,83890.0,91.9178,92.1005,91.7749,91.8702,83890.0
2015-09-02 14:10:00,115.71,116.01,115.71,115.76,94077.0,91.8781,92.1163,91.8781,91.9178,94077.0
2015-09-02 14:20:00,115.74,115.92,115.7,115.74,66651.0,91.902,92.0449,91.8702,91.902,66651.0
2015-09-02 14:30:00,115.74,115.77,115.3,115.34,78511.0,91.902,91.9258,91.5526,91.5843,78511.0
2015-09-02 14:40:00,115.36,115.55,115.23,115.54,177085.0,91.6002,91.7511,91.497,91.7431,177085.0
2015-09-02 14:50:00,115.54,115.8,115.49,115.78,74578.0,91.7431,91.9496,91.7034,91.9337,74578.0
2015-09-02 15:00:00,115.79,115.89,115.6,115.63,95916.0,91.9417,92.0211,91.7908,91.8146,95916.0
2015-09-02 15:10:00,115.64,115.67,115.24,115.44,122129.0,91.8225,91.8464,91.5049,91.6637,122129.0
2015-09-02 15:20:00,115.46,115.77,115.31,115.76,144596.0,91.6796,91.9258,91.5605,91.9178,144596.0
2015-09-02 15:30:00,115.78,116.01,115.7,115.95,165879.0,91.9337,92.1163,91.8702,92.0687,165879.0
2015-09-02 15:40:00,115.92,116.08,115.8,115.83,161165.0,92.0449,92.1719,91.9496,91.9734,161165.0
2015-09-02 15:50:00,115.83,116.46,115.83,116.42,558732.0,91.9734,92.4737,91.9734,92.4419,558732.0
2015-09-03 09:30:00,117.03,117.93,116.95,117.72,254244.0,92.9263,93.6409,92.8627,93.4741,254244.0
2015-09-03 09:40:00,117.72,117.89,117.23,117.34,226775.0,93.4741,93.6091,93.0851,93.1724,226775.0
2015-09-03 09:50:00,117.34,117.43,117.21,117.4,60505.0,93.1724,93.2439,93.0692,93.2201,60505.0
2015-09-03 10:00:00,117.4,117.44,117.14,117.38,100329.0,93.2201,93.2518,93.0136,93.2042,100329.0
2015-09-03 10:10:00,117.4,117.54,117.16,117.51,115392.0,93.2201,93.3312,93.0295,93.3074,115392.0
2015-09-03 10:20:00,117.52,117.67,117.45,117.51,99644.0,93.3153,93.4344,93.2598,93.3074,99644.0
2015-09-03 10:30:00,117.52,117.66,117.47,117.55,82510.0,93.3153,93.4265,93.2756,93.3392,82510.0
2015-09-03 10:40:00,117.57,117.77,117.54,117.74,90530.0,93.355,93.5139,93.3312,93.49,90530.0
2015-09-03 10:50:00,117.73,118.03,117.72,117.94,106242.0,93.4821,93.7203,93.4741,93.6488,106242.0
2015-09-03 11:00:00,117.95,118.08,117.77,117.86,96586.0,93.6568,93.76,93.5139,93.5853,96586.0
2015-09-03 11:10:00,117.87,117.98,117.79,117.94,180981.0,93.5933,93.6806,93.5297,93.6488,180981.0
2015-09-03 11:20:00,117.95,118.0,117.8,117.96,154512.0,93.6568,93.6965,93.5377,93.6647,154512.0
2015-09-03 11:30:00,117.97,118.0,117.67,117.73,186964.0,93.6727,93.6965,93.4344,93.4821,186964.0
2015-09-03 11:40:00,117.74,117.91,117.73,117.77,81101.0,93.49,93.625,93.4821,93.5139,81101.0
2015-09-03 11:50:00,117.77,117.89,117.61,117.87,74753.0,93.5139,93.6091,93.3868,93.5933,74753.0
2015-09-03 12:00:00,117.86,117.92,117.69,117.79,59439.0,93.5853,93.633,93.4503,93.5297,59439.0
2015-09-03 12:10:00,117.81,117.83,117.65,117.82,58302.0,93.5456,93.5615,93.4186,93.5536,58302.0
2015-09-03 12:20:00,117.83,117.86,117.62,117.72,51255.0,93.5615,93.5853,93.3947,93.4741,51255.0
2015-09-03 12:30:00,117.74,117.78,117.51,117.52,55552.0,93.49,93.5218,93.3074,93.3153,55552.0
2015-09-03 12:40:00,117.54,117.72,117.41,117.67,77751.0,93.3312,93.4741,93.228,93.4344,77751.0
2015-09-03 12:50:00,117.67,117.72,117.48,117.56,70475.0,93.4344,93.4741,93.2836,93.3471,70475.0
2015-09-03 13:00:00,117.57,117.57,117.12,117.15,104852.0,93.355,93.355,92.9977,93.0215,104852.0
2015-09-03 13:10:00,117.14,117.32,116.97,117.3,66118.0,93.0136,93.1565,92.8786,93.1407,66118.0
2015-09-03 13:20:00,117.31,117.4,117.22,117.3,61889.0,93.1486,93.2201,93.0771,93.1407,61889.0
2015-09-03 13:30:00,117.32,117.32,117.03,117.03,69367.0,93.1565,93.1565,92.9263,92.9263,69367.0
2015-09-03 13:40:00,117.03,117.09,116.85,117.09,68076.0,92.9263,92.9739,92.7833,92.9739,68076.0
2015-09-03 13:50:00,117.08,117.08,116.69,116.71,77859.0,92.966,92.966,92.6563,92.6722,77859.0
2015-09-03 14:00:00,116.7,116.81,116.41,116.43,110034.0,92.6642,92.7516,92.434,92.4498,110034.0
2015-09-03 14:10:00,116.45,116.59,116.41,116.52,100789.0,92.4657,92.5769,92.434,92.5213,100789.0
2015-09-03 14:20:00,116.54,116.63,116.4,116.59,93843.0,92.5372,92.6086,92.426,92.5769,93843.0
2015-09-03 14:30:00,116.6,116.82,116.5,116.79,123063.0,92.5848,92.7595,92.5054,92.7357,123063.0
2015-09-03 14:40:00,116.82,116.93,116.71,116.82,74509.0,92.7595,92.8469,92.6722,92.7595,74509.0
2015-09-03 14:50:00,116.77,116.84,116.53,116.71,102323.0,92.7198,92.7754,92.5292,92.6722,102323.0
2015-09-03 15:00:00,116.7,116.87,116.5,116.61,136407.0,92.6642,92.7992,92.5054,92.5928,136407.0
2015-09-03 15:10:00,116.62,116.89,116.6,116.71,108361.0,92.6007,92.8151,92.5848,92.6722,108361.0
2015-09-03 15:20:00,116.76,116.84,116.4,116.47,120146.0,92.7119,92.7754,92.426,92.4816,120146.0
2015-09-03 15:30:00,116.44,116.57,116.18,116.39,157175.0,92.4578,92.561,92.2513,92.4181,157175.0
2015-09-03 15:40:00,116.39,116.84,116.27,116.63,298455.0,92.4181,92.7754,92.3228,92.6086,298455.0
2015-09-03 15:50:00,116.65,116.98,116.55,116.56,308453.0,92.6245,92.8866,92.5451,92.5531,308453.0
2015-09-04 09:30:00,114.68,115.57,114.65,115.31,197748.0,91.0603,91.767,91.0365,91.5605,197748.0
2015-09-04 09:40:00,115.33,115.43,114.79,114.88,116912.0,91.5764,91.6558,91.1476,91.2191,116912.0
2015-09-04 09:50:00,114.85,114.87,114.32,114.75,138132.0,91.1953,91.2111,90.7744,91.1159,138132.0
2015-09-04 10:00:00,114.71,115.06,114.55,114.91,168128.0,91.0841,91.362,90.957,91.2429,168128.0
2015-09-04 10:10:00,114.94,115.26,114.86,115.14,109355.0,91.2667,91.5208,91.2032,91.4255,109355.0
2015-09-04 10:20:00,115.13,115.57,115.09,115.51,91038.0,91.4176,91.767,91.3858,91.7193,91038.0
2015-09-04 10:30:00,115.5,115.69,115.33,115.58,79685.0,91.7114,91.8623,91.5764,91.7749,79685.0
2015-09-04 10:40:00,115.56,115.56,115.11,115.13,88858.0,91.759,91.759,91.4017,91.4176,88858.0
2015-09-04 10:50:00,115.1,115.27,114.97,115.09,70773.0,91.3938,91.5288,91.2905,91.3858,70773.0
2015-09-04 11:00:00,115.11,115.25,114.92,114.96,94969.0,91.4017,91.5129,91.2508,91.2826,94969.0
2015-09-04 11:10:00,114.94,115.09,114.83,115.0,66992.0,91.2667,91.3858,91.1794,91.3144,66992.0
2015-09-04 11:20:00,114.99,115.14,114.87,115.05,98428.0,91.3064,91.4255,91.2111,91.3541,98428.0
2015-09-04 11:30:00,115.03,115.04,114.75,114.79,67326.0,91.3382,91.3461,91.1159,91.1476,67326.0
2015-09-04 11:40:00,114.85,115.04,114.79,114.98,80216.0,91.1953,91.3461,91.1476,91.2985,80216.0
2015-09-04 11:50:00,115.0,115.11,114.84,114.85,94209.0,91.3144,91.4017,91.1873,91.1953,94209.0
2015-09-04 12:00:00,114.86,114.89,114.65,114.86,51049.0,91.2032,91.227,91.0365,91.2032,51049.0
2015-09-04 12:10:00,114.84,114.89,114.6,114.62,45819.0,91.1873,91.227,90.9968,91.0126,45819.0
2015-09-04 12:20:00,114.61,114.71,114.36,114.46,83658.0,91.0047,91.0841,90.8062,90.8856,83658.0
2015-09-04 12:30:00,114.46,114.49,114.29,114.39,74746.0,90.8856,90.9094,90.7506,90.83,74746.0
2015-09-04 12:40:00,114.36,114.43,114.19,114.34,65855.0,90.8062,90.8618,90.6712,90.7903,65855.0
2015-09-04 12:50:00,114.36,114.45,114.25,114.25,79384.0,90.8062,90.8776,90.7188,90.7188,79384.0
2015-09-04 13:00:00,114.27,114.32,114.1,114.12,76218.0,90.7347,90.7744,90.5997,90.6156,76218.0
2015-09-04 13:10:00,114.12,114.24,114.01,114.04,60937.0,90.6156,90.7109,90.5283,90.5521,60937.0
2015-09-04 13:20:00,114.06,114.06,113.83,114.01,72729.0,90.568,90.568,90.3853,90.5283,72729.0
2015-09-04 13:30:00,113.98,114.13,113.92,114.06,61753.0,90.5044,90.6236,90.4568,90.568,61753.0
2015-09-04 13:40:00,114.03,114.12,113.93,114.02,69656.0,90.5441,90.6156,90.4647,90.5362,69656.0
2015-09-04 13:50:00,114.02,114.28,114.0,114.11,88636.0,90.5362,90.7427,90.5203,90.6077,88636.0
2015-09-04 14:00:00,114.09,114.17,113.87,113.9,66110.0,90.5918,90.6553,90.4171,90.4409,66110.0
2015-09-04 14:10:00,113.89,114.01,113.79,113.84,75264.0,90.433,90.5283,90.3536,90.3933,75264.0
2015-09-04 14:20:00,113.85,113.9,113.56,113.67,111450.0,90.4012,90.4409,90.171,90.2583,111450.0
2015-09-04 14:30:00,113.66,113.69,113.49,113.56,122467.0,90.2504,90.2742,90.1154,90.171,122467.0
2015-09-04 14:40:00,113.56,113.87,113.55,113.81,162814.0,90.171,90.4171,90.163,90.3695,162814.0
2015-09-04 14:50:00,113.81,113.86,113.69,113.84,195140.0,90.3695,90.4092,90.2742,90.3933,195140.0
2015-09-04 15:00:00,113.84,114.13,113.76,114.02,207804.0,90.3933,90.6236,90.3298,90.5362,207804.0
2015-09-04 15:10:00,114.03,114.05,113.73,113.97,204505.0,90.5441,90.56,90.3059,90.4965,204505.0
2015-09-04 15:20:00,113.96,114.2,113.91,114.2,159653.0,90.4886,90.6791,90.4489,90.6791,159653.0
2015-09-04 15:30:00,114.21,114.63,114.03,114.58,270383.0,90.6871,91.0206,90.5441,90.9809,270383.0
2015-09-04 15:40:00,114.57,115.11,114.53,115.0,251239.0,90.9729,91.4017,90.9412,91.3144,251239.0
2015-09-04 15:50:00,115.01,115.02,114.43,114.43,472755.0,91.3223,91.3302,90.8618,90.8618,472755.0
2015-09-08 09:30:00,115.69,116.38,115.26,115.27,388064.0,91.8623,92.4101,91.5208,91.5288,388064.0
2015-09-08 09:40:00,115.31,115.96,115.16,115.92,203635.0,91.5605,92.0766,91.4414,92.0449,203635.0
2015-09-08 09:50:00,115.93,116.0,115.61,115.64,193055.0,92.0528,92.1084,91.7987,91.8225,193055.0
2015-09-08 10:00:00,115.67,115.77,115.34,115.39,162353.0,91.8464,91.9258,91.5843,91.624,162353.0
2015-09-08 10:10:00,115.39,115.47,115.08,115.27,98481.0,91.624,91.6876,91.3779,91.5288,98481.0
2015-09-08 10:20:00,115.24,115.25,114.96,115.25,101331.0,91.5049,91.5129,91.2826,91.5129,101331.0
2015-09-08 10:30:00,115.25,115.29,115.04,115.05,79435.0,91.5129,91.5446,91.3461,91.3541,79435.0
2015-09-08 10:40:00,115.06,115.08,114.89,115.08,144662.0,91.362,91.3779,91.227,91.3779,144662.0
2015-09-08 10:50:00,115.1,115.11,114.9,115.07,110667.0,91.3938,91.4017,91.235,91.3699,110667.0
2015-09-08 11:00:00,115.05,115.06,114.8,114.92,108522.0,91.3541,91.362,91.1556,91.2508,108522.0
2015-09-08 11:10:00,114.93,115.14,114.93,115.03,67442.0,91.2588,91.4255,91.2588,91.3382,67442.0
2015-09-08 11:20:00,115.03,115.21,114.99,115.12,165101.0,91.3382,91.4811,91.3064,91.4096,165101.0
2015-09-08 11:30:00,115.13,115.16,114.99,115.06,65615.0,91.4176,91.4414,91.3064,91.362,65615.0
2015-09-08 11:40:00,115.05,115.12,114.91,114.92,65305.0,91.3541,91.4096,91.2429,91.2508,65305.0
2015-09-08 11:50:00,114.94,114.98,114.79,114.82,107684.0,91.2667,91.2985,91.1476,91.1714,107684.0
2015-09-08 12:00:00,114.8,114.93,114.73,114.93,105140.0,91.1556,91.2588,91.1,91.2588,105140.0
2015-09-08 12:10:00,114.92,115.26,114.84,115.24,88528.0,91.2508,91.5208,91.1873,91.5049,88528.0
2015-09-08 12:20:00,115.24,115.53,115.24,115.53,77952.0,91.5049,91.7352,91.5049,91.7352,77952.0
2015-09-08 12:30:00,115.53,115.57,115.39,115.44,43397.0,91.7352,91.767,91.624,91.6637,43397.0
2015-09-08 12:40:00,115.44,115.61,115.44,115.58,64598.0,91.6637,91.7987,91.6637,91.7749,64598.0
2015-09-08 12:50:00,115.59,115.67,115.51,115.55,59451.0,91.7828,91.8464,91.7193,91.7511,59451.0
2015-09-08 13:00:00,115.56,115.63,115.51,115.51,60674.0,91.759,91.8146,91.7193,91.7193,60674.0
2015-09-08 13:10:00,115.51,115.7,115.47,115.53,55008.0,91.7193,91.8702,91.6876,91.7352,55008.0
2015-09-08 13:20:00,115.52,115.65,115.45,115.62,50174.0,91.7273,91.8305,91.6717,91.8067,50174.0
2015-09-08 13:30:00,115.63,115.86,115.51,115.85,69460.0,91.8146,91.9972,91.7193,91.9893,69460.0
2015-09-08 13:40:00,115.87,116.0,115.84,115.97,59224.0,92.0052,92.1084,91.9814,92.0846,59224.0
2015-09-08 13:50:00,115.97,116.09,115.87,116.08,75830.0,92.0846,92.1799,92.0052,92.1719,75830.0
2015-09-08 14:00:00,116.08,116.1,115.97,116.1,51585.0,92.1719,92.1878,92.0846,92.1878,51585.0
2015-09-08 14:10:00,116.09,116.14,115.89,116.07,71865.0,92.1799,92.2196,92.0211,92.164,71865.0
2015-09-08 14:20:00,116.07,116.24,116.06,116.22,84103.0,92.164,92.299,92.156,92.2831,84103.0
2015-09-08 14:30:00,116.23,116.47,116.16,116.35,104382.0,92.291,92.4816,92.2354,92.3863,104382.0
2015-09-08 14:40:00,116.35,116.46,116.3,116.35,91252.0,92.3863,92.4737,92.3466,92.3863,91252.0
2015-09-08 14:50:00,116.35,116.49,116.21,116.31,130468.0,92.3863,92.4975,92.2752,92.3546,130468.0
2015-09-08 15:00:00,116.3,116.41,116.21,116.23,143763.0,92.3466,92.434,92.2752,92.291,143763.0
2015-09-08 15:10:00,116.23,116.36,116.17,116.27,110451.0,92.291,92.3943,92.2434,92.3228,110451.0
2015-09-08 15:20:00,116.28,116.48,116.13,116.47,131186.0,92.3307,92.4895,92.2116,92.4816,131186.0
2015-09-08 15:30:00,116.48,116.57,116.35,116.52,144443.0,92.4895,92.561,92.3863,92.5213,144443.0
2015-09-08 15:40:00,116.5,116.59,116.36,116.49,171066.0,92.5054,92.5769,92.3943,92.4975,171066.0
2015-09-08 15:50:00,116.5,116.64,116.3,116.42,413838.0,92.5054,92.6166,92.3466,92.4419,413838.0
2015-09-09 09:30:00,117.11,117.47,116.83,116.9,164691.0,92.9898,93.2756,92.7675,92.823,164691.0
2015-09-09 09:40:00,116.88,116.9,116.35,116.38,161437.0,92.8072,92.823,92.3863,92.4101,161437.0
2015-09-09 09:50:00,116.39,116.79,116.31,116.79,129031.0,92.4181,92.7357,92.3546,92.7357,129031.0
2015-09-09 10:00:00,116.79,116.81,116.34,116.4,105384.0,92.7357,92.7516,92.3784,92.426,105384.0
2015-09-09 10:10:00,116.4,116.47,116.34,116.47,122129.0,92.426,92.4816,92.3784,92.4816,122129.0
2015-09-09 10:20:00,116.47,116.92,116.4,116.84,119211.0,92.4816,92.8389,92.426,92.7754,119211.0
2015-09-09 10:30:00,116.83,116.95,116.33,116.5,102994.0,92.7675,92.8627,92.3704,92.5054,102994.0
2015-09-09 10:40:00,116.49,116.49,116.26,116.28,90746.0,92.4975,92.4975,92.3149,92.3307,90746.0
2015-09-09 10:50:00,116.28,116.28,115.95,116.05,94084.0,92.3307,92.3307,92.0687,92.1481,94084.0
2015-09-09 11:00:00,116.07,116.25,116.02,116.25,86916.0,92.164,92.3069,92.1243,92.3069,86916.0
2015-09-09 11:10:00,116.25,116.33,116.15,116.15,81040.0,92.3069,92.3704,92.2275,92.2275,81040.0
2015-09-09 11:20:00,116.13,116.16,115.99,116.07,67524.0,92.2116,92.2354,92.1005,92.164,67524.0
2015-09-09 11:30:00,116.07,116.23,116.06,116.13,101919.0,92.164,92.291,92.156,92.2116,101919.0
2015-09-09 11:40:00,116.1,116.11,115.95,115.95,47950.0,92.1878,92.1957,92.0687,92.0687,47950.0
2015-09-09 11:50:00,115.94,116.07,115.88,116.0,72832.0,92.0608,92.164,92.0131,92.1084,72832.0
2015-09-09 12:00:00,116.01,116.31,115.99,116.25,69452.0,92.1163,92.3546,92.1005,92.3069,69452.0
2015-09-09 12:10:00,116.23,116.33,116.21,116.31,67407.0,92.291,92.3704,92.2752,92.3546,67407.0
2015-09-09 12:20:00,116.31,116.43,116.31,116.43,53563.0,92.3546,92.4498,92.3546,92.4498,53563.0
2015-09-09 12:30:00,116.43,116.48,116.26,116.32,61739.0,92.4498,92.4895,92.3149,92.3625,61739.0
2015-09-09 12:40:00,116.31,116.4,116.26,116.31,70097.0,92.3546,92.426,92.3149,92.3546,70097.0
2015-09-09 12:50:00,116.32,116.34,116.21,116.32,78922.0,92.3625,92.3784,92.2752,92.3625,78922.0
2015-09-09 13:00:00,116.32,116.38,116.19,116.31,42004.0,92.3625,92.4101,92.2593,92.3546,42004.0
2015-09-09 13:10:00,116.3,116.4,116.23,116.37,42539.0,92.3466,92.426,92.291,92.4022,42539.0
2015-09-09 13:20:00,116.38,116.4,115.9,115.94,90258.0,92.4101,92.426,92.029,92.0608,90258.0
2015-09-09 13:30:00,115.93,115.93,115.7,115.71,71970.0,92.0528,92.0528,91.8702,91.8781,71970.0
2015-09-09 13:40:00,115.71,115.77,115.53,115.57,106319.0,91.8781,91.9258,91.7352,91.767,106319.0
2015-09-09 13:50:00,115.54,115.54,115.31,115.35,87750.0,91.7431,91.7431,91.5605,91.5923,87750.0
2015-09-09 14:00:00,115.38,115.42,115.24,115.38,69715.0,91.6161,91.6479,91.5049,91.6161,69715.0
2015-09-09 14:10:00,115.39,115.6,115.39,115.56,58797.0,91.624,91.7908,91.624,91.759,58797.0
2015-09-09 14:20:00,115.55,115.55,115.19,115.31,97788.0,91.7511,91.7511,91.4652,91.5605,97788.0
2015-09-09 14:30:00,115.3,115.33,115.12,115.12,76267.0,91.5526,91.5764,91.4096,91.4096,76267.0
2015-09-09 14:40:00,115.12,115.16,114.81,114.99,108590.0,91.4096,91.4414,91.1635,91.3064,108590.0
2015-09-09 14:50:00,114.99,115.09,114.92,114.94,102400.0,91.3064,91.3858,91.2508,91.2667,102400.0
2015-09-09 15:00:00,114.95,115.26,114.79,115.19,110047.0,91.2747,91.5208,91.1476,91.4652,110047.0
2015-09-09 15:10:00,115.21,115.25,114.82,115.09,110490.0,91.4811,91.5129,91.1714,91.3858,110490.0
2015-09-09 15:20:00,115.09,115.09,114.5,114.63,152120.0,91.3858,91.3858,90.9173,91.0206,152120.0
2015-09-09 15:30:00,114.6,114.61,114.3,114.34,122029.0,90.9968,91.0047,90.7585,90.7903,122029.0
2015-09-09 15:40:00,114.33,114.34,113.91,114.04,235899.0,90.7824,90.7903,90.4489,90.5521,235899.0
2015-09-09 15:50:00,114.02,114.07,113.7,114.0,533320.0,90.5362,90.5759,90.2821,90.5203,533320.0
2015-09-10 09:30:00,114.0,114.34,113.69,114.02,163506.0,90.5203,90.7903,90.2742,90.5362,163506.0
2015-09-10 09:40:00,114.05,114.6,114.04,114.54,146971.0,90.56,90.9968,90.5521,90.9491,146971.0
2015-09-10 09:50:00,114.52,114.79,114.34,114.43,136257.0,90.9332,91.1476,90.7903,90.8618,136257.0
2015-09-10 10:00:00,114.44,114.91,114.4,114.79,193202.0,90.8697,91.2429,90.8379,91.1476,193202.0
2015-09-10 10:10:00,114.77,114.77,114.2,114.46,108849.0,91.1317,91.1317,90.6791,90.8856,108849.0
2015-09-10 10:20:00,114.45,114.56,114.26,114.44,111664.0,90.8776,90.965,90.7268,90.8697,111664.0
2015-09-10 10:30:00,114.45,115.12,114.4,115.06,112457.0,90.8776,91.4096,90.8379,91.362,112457.0
2015-09-10 10:40:00,115.04,115.27,115.01,115.25,100913.0,91.3461,91.5288,91.3223,91.5129,100913.0
2015-09-10 10:50:00,115.26,115.41,115.18,115.33,105487.0,91.5208,91.6399,91.4573,91.5764,105487.0
2015-09-10 11:00:00,115.31,115.38,114.91,115.0,66425.0,91.5605,91.6161,91.2429,91.3144,66425.0
2015-09-10 11:10:00,115.01,115.06,114.61,114.63,73585.0,91.3223,91.362,91.0047,91.0206,73585.0
2015-09-10 11:20:00,114.63,114.68,114.41,114.53,91330.0,91.0206,91.0603,90.8459,90.9412,91330.0
2015-09-10 11:30:00,114.57,114.62,114.45,114.53,100860.0,90.9729,91.0126,90.8776,90.9412,100860.0
2015-09-10 11:40:00,114.53,114.61,114.28,114.3,99108.0,90.9412,91.0047,90.7427,90.7585,99108.0
2015-09-10 11:50:00,114.3,114.45,114.09,114.42,80268.0,90.7585,90.8776,90.5918,90.8538,80268.0
2015-09-10 12:00:00,114.41,114.64,114.34,114.6,115276.0,90.8459,91.0285,90.7903,90.9968,115276.0
2015-09-10 12:10:00,114.58,114.61,114.17,114.2,90915.0,90.9809,91.0047,90.6553,90.6791,90915.0
2015-09-10 12:20:00,114.19,114.38,114.04,114.15,110780.0,90.6712,90.8221,90.5521,90.6394,110780.0
2015-09-10 12:30:00,114.14,114.37,114.07,114.35,60717.0,90.6315,90.8141,90.5759,90.7982,60717.0
2015-09-10 12:40:00,114.35,114.4,114.2,114.4,74645.0,90.7982,90.8379,90.6791,90.8379,74645.0
2015-09-10 12:50:00,114.37,114.38,114.12,114.2,73661.0,90.8141,90.8221,90.6156,90.6791,73661.0
2015-09-10 13:00:00,114.21,114.29,114.06,114.21,89970.0,90.6871,90.7506,90.568,90.6871,89970.0
2015-09-10 13:10:00,114.2,114.44,114.19,114.43,120954.0,90.6791,90.8697,90.6712,90.8618,120954.0
2015-09-10 13:20:00,114.45,114.93,114.37,114.91,81280.0,90.8776,91.2588,90.8141,91.2429,81280.0
2015-09-10 13:30:00,114.89,115.22,114.89,115.21,212144.0,91.227,91.4891,91.227,91.4811,212144.0
2015-09-10 13:40:00,115.2,115.31,114.93,115.01,129331.0,91.4732,91.5605,91.2588,91.3223,129331.0
2015-09-10 13:50:00,115.01,115.11,114.87,115.04,89114.0,91.3223,91.4017,91.2111,91.3461,89114.0
2015-09-10 14:00:00,115.04,115.16,114.88,114.99,64701.0,91.3461,91.4414,91.2191,91.3064,64701.0
2015-09-10 14:10:00,114.99,115.1,114.83,114.97,106902.0,91.3064,91.3938,91.1794,91.2905,106902.0
2015-09-10 14:20:00,114.97,115.12,114.92,115.0,72142.0,91.2905,91.4096,91.2508,91.3144,72142.0
2015-09-10 14:30:00,114.99,115.17,114.96,114.99,99967.0,91.3064,91.4494,91.2826,91.3064,99967.0
2015-09-10 14:40:00,114.99,115.09,114.8,114.82,69263.0,91.3064,91.3858,91.1556,91.1714,69263.0
2015-09-10 14:50:00,114.83,114.92,114.55,114.58,65691.0,91.1794,91.2508,90.957,90.9809,65691.0
2015-09-10 15:00:00,114.55,114.65,114.38,114.48,69057.0,90.957,91.0365,90.8221,90.9015,69057.0
2015-09-10 15:10:00,114.5,114.78,114.37,114.45,128064.0,90.9173,91.1397,90.8141,90.8776,128064.0
2015-09-10 15:20:00,114.46,114.55,114.19,114.29,135628.0,90.8856,90.957,90.6712,90.7506,135628.0
2015-09-10 15:30:00,114.28,114.33,114.12,114.23,188090.0,90.7427,90.7824,90.6156,90.703,188090.0
2015-09-10 15:40:00,114.22,114.3,114.01,114.26,197039.0,90.695,90.7585,90.5283,90.7268,197039.0
2015-09-10 15:50:00,114.28,114.55,114.12,114.47,330471.0,90.7427,90.957,90.6156,90.8935,330471.0
2015-09-11 09:30:00,113.97,114.14,113.7,114.07,131231.0,90.4965,90.6315,90.2821,90.5759,131231.0
2015-09-11 09:40:00,114.02,114.32,113.94,114.14,110299.0,90.5362,90.7744,90.4727,90.6315,110299.0
2015-09-11 09:50:00,114.12,114.18,113.84,113.89,102841.0,90.6156,90.6633,90.3933,90.433,102841.0
2015-09-11 10:00:00,113.9,114.1,113.71,114.01,123228.0,90.4409,90.5997,90.2901,90.5283,123228.0
2015-09-11 10:10:00,114.0,114.24,113.95,114.22,99597.0,90.5203,90.7109,90.4806,90.695,99597.0
2015-09-11 10:20:00,114.23,114.35,114.1,114.11,79241.0,90.703,90.7982,90.5997,90.6077,79241.0
2015-09-11 10:30:00,114.11,114.3,114.05,114.21,109240.0,90.6077,90.7585,90.56,90.6871,109240.0
2015-09-11 10:40:00,114.23,114.38,114.14,114.25,60465.0,90.703,90.8221,90.6315,90.7188,60465.0
2015-09-11 10:50:00,114.25,114.26,114.03,114.07,51125.0,90.7188,90.7268,90.5441,90.5759,51125.0
2015-09-11 11:00:00,114.08,114.39,114.0,114.27,58115.0,90.5839,90.83,90.5203,90.7347,58115.0
2015-09-11 11:10:00,114.29,114.35,114.09,114.31,39143.0,90.7506,90.7982,90.5918,90.7665,39143.0
2015-09-11 11:20:00,114.3,114.43,114.14,114.4,46729.0,90.7585,90.8618,90.6315,90.8379,46729.0
2015-09-11 11:30:00,114.43,114.6,114.21,114.59,67905.0,90.8618,90.9968,90.6871,90.9888,67905.0
2015-09-11 11:40:00,114.59,114.63,114.44,114.59,84260.0,90.9888,91.0206,90.8697,90.9888,84260.0
2015-09-11 11:50:00,114.59,114.86,114.59,114.73,91278.0,90.9888,91.2032,90.9888,91.1,91278.0
2015-09-11 12:00:00,114.76,115.08,114.7,115.02,81232.0,91.1238,91.3779,91.0762,91.3302,81232.0
2015-09-11 12:10:00,115.02,115.27,114.98,115.04,69595.0,91.3302,91.5288,91.2985,91.3461,69595.0
2015-09-11 12:20:00,115.04,115.2,114.99,115.17,46287.0,91.3461,91.4732,91.3064,91.4494,46287.0
2015-09-11 12:30:00,115.18,115.27,114.99,115.02,43665.0,91.4573,91.5288,91.3064,91.3302,43665.0
2015-09-11 12:40:00,115.03,115.26,114.98,115.24,31818.0,91.3382,91.5208,91.2985,91.5049,31818.0
2015-09-11 12:50:00,115.25,115.3,115.1,115.17,44105.0,91.5129,91.5526,91.3938,91.4494,44105.0
2015-09-11 13:00:00,115.18,115.21,114.88,114.91,53955.0,91.4573,91.4811,91.2191,91.2429,53955.0
2015-09-11 13:10:00,114.92,114.97,114.76,114.77,57161.0,91.2508,91.2905,91.1238,91.1317,57161.0
2015-09-11 13:20:00,114.78,114.81,114.63,114.66,60559.0,91.1397,91.1635,91.0206,91.0444,60559.0
2015-09-11 13:30:00,114.66,114.72,114.43,114.63,68061.0,91.0444,91.092,90.8618,91.0206,68061.0
2015-09-11 13:40:00,114.64,114.73,114.56,114.72,52441.0,91.0285,91.1,90.965,91.092,52441.0
2015-09-11 13:50:00,114.72,114.77,114.61,114.72,38396.0,91.092,91.1317,91.0047,91.092,38396.0
2015-09-11 14:00:00,114.72,114.78,114.62,114.73,79711.0,91.092,91.1397,91.0126,91.1,79711.0
2015-09-11 14:10:00,114.73,114.83,114.67,114.77,44626.0,91.1,91.1794,91.0523,91.1317,44626.0
2015-09-11 14:20:00,114.79,115.0,114.79,114.95,49929.0,91.1476,91.3144,91.1476,91.2747,49929.0
2015-09-11 14:30:00,114.97,115.32,114.97,115.25,84975.0,91.2905,91.5685,91.2905,91.5129,84975.0
2015-09-11 14:40:00,115.24,115.29,115.16,115.29,63568.0,91.5049,91.5446,91.4414,91.5446,63568.0
2015-09-11 14:50:00,115.29,115.34,115.16,115.25,70054.0,91.5446,91.5843,91.4414,91.5129,70054.0
2015-09-11 15:00:00,115.25,115.45,115.23,115.34,89455.0,91.5129,91.6717,91.497,91.5843,89455.0
2015-09-11 15:10:00,115.35,115.45,115.25,115.26,93373.0,91.5923,91.6717,91.5129,91.5208,93373.0
2015-09-11 15:20:00,115.25,115.28,115.05,115.12,72927.0,91.5129,91.5367,91.3541,91.4096,72927.0
2015-09-11 15:30:00,115.13,115.16,114.93,115.16,97573.0,91.4176,91.4414,91.2588,91.4414,97573.0
2015-09-11 15:40:00,115.16,115.19,114.98,115.09,164247.0,91.4414,91.4652,91.2985,91.3858,164247.0
2015-09-11 15:50:00,115.11,115.46,115.11,115.41,368158.0,91.4017,91.6796,91.4017,91.6399,368158.0
2015-09-14 09:30:00,115.5,115.56,114.83,115.02,150789.0,91.7114,91.759,91.1794,91.3302,150789.0
2015-09-14 09:40:00,115.01,115.23,114.71,114.76,106733.0,91.3223,91.497,91.0841,91.1238,106733.0
2015-09-14 09:50:00,114.77,115.11,114.69,115.02,140916.0,91.1317,91.4017,91.0682,91.3302,140916.0
2015-09-14 10:00:00,115.02,115.29,114.98,115.28,103008.0,91.3302,91.5446,91.2985,91.5367,103008.0
2015-09-14 10:10:00,115.25,115.4,115.2,115.33,92123.0,91.5129,91.632,91.4732,91.5764,92123.0
2015-09-14 10:20:00,115.35,115.46,115.19,115.25,88884.0,91.5923,91.6796,91.4652,91.5129,88884.0
2015-09-14 10:30:00,115.24,115.58,115.2,115.51,88957.0,91.5049,91.7749,91.4732,91.7193,88957.0
2015-09-14 10:40:00,115.53,115.68,115.4,115.6,64789.0,91.7352,91.8543,91.632,91.7908,64789.0
2015-09-14 10:50:00,115.61,115.63,115.31,115.4,69182.0,91.7987,91.8146,91.5605,91.632,69182.0
2015-09-14 11:00:00,115.4,115.48,115.31,115.33,56639.0,91.632,91.6955,91.5605,91.5764,56639.0
2015-09-14 11:10:00,115.35,115.37,115.13,115.18,52062.0,91.5923,91.6082,91.4176,91.4573,52062.0
2015-09-14 11:20:00,115.19,115.25,115.04,115.09,60608.0,91.4652,91.5129,91.3461,91.3858,60608.0
2015-09-14 11:30:00,115.07,115.08,114.9,114.95,80287.0,91.3699,91.3779,91.235,91.2747,80287.0
2015-09-14 11:40:00,114.97,115.07,114.72,114.78,71379.0,91.2905,91.3699,91.092,91.1397,71379.0
2015-09-14 11:50:00,114.78,114.99,114.71,114.82,57494.0,91.1397,91.3064,91.0841,91.1714,57494.0
2015-09-14 12:00:00,114.83,114.88,114.71,114.79,54086.0,91.1794,91.2191,91.0841,91.1476,54086.0
2015-09-14 12:10:00,114.77,114.87,114.61,114.77,59489.0,91.1317,91.2111,91.0047,91.1317,59489.0
2015-09-14 12:20:00,114.75,114.82,114.66,114.68,61428.0,91.1159,91.1714,91.0444,91.0603,61428.0
2015-09-14 12:30:00,114.67,114.84,114.59,114.6,62620.0,91.0523,91.1873,90.9888,90.9968,62620.0
2015-09-14 12:40:00,114.6,114.68,114.47,114.61,71928.0,90.9968,91.0603,90.8935,91.0047,71928.0
2015-09-14 12:50:00,114.6,114.74,114.54,114.63,55548.0,90.9968,91.1079,90.9491,91.0206,55548.0
2015-09-14 13:00:00,114.63,114.67,114.5,114.51,63813.0,91.0206,91.0523,90.9173,90.9253,63813.0
2015-09-14 13:10:00,114.51,114.69,114.51,114.64,60616.0,90.9253,91.0682,90.9253,91.0285,60616.0
2015-09-14 13:20:00,114.66,114.68,114.54,114.59,55680.0,91.0444,91.0603,90.9491,90.9888,55680.0
2015-09-14 13:30:00,114.59,114.74,114.57,114.73,63165.0,90.9888,91.1079,90.9729,91.1,63165.0
2015-09-14 13:40:00,114.73,114.98,114.72,114.94,68997.0,91.1,91.2985,91.092,91.2667,68997.0
2015-09-14 13:50:00,114.94,115.04,114.79,115.02,85924.0,91.2667,91.3461,91.1476,91.3302,85924.0
2015-09-14 14:00:00,115.04,115.04,114.84,114.86,60935.0,91.3461,91.3461,91.1873,91.2032,60935.0
2015-09-14 14:10:00,114.85,115.01,114.83,114.96,56774.0,91.1953,91.3223,91.1794,91.2826,56774.0
2015-09-14 14:20:00,114.97,114.99,114.78,114.78,74963.0,91.2905,91.3064,91.1397,91.1397,74963.0
2015-09-14 14:30:00,114.77,114.79,114.65,114.76,58819.0,91.1317,91.1476,91.0365,91.1238,58819.0
2015-09-14 14:40:00,114.76,114.88,114.73,114.75,87469.0,91.1238,91.2191,91.1,91.1159,87469.0
2015-09-14 14:50:00,114.75,114.83,114.64,114.66,101456.0,91.1159,91.1794,91.0285,91.0444,101456.0
2015-09-14 15:00:00,114.67,114.71,114.55,114.58,88174.0,91.0523,91.0841,90.957,90.9809,88174.0
2015-09-14 15:10:00,114.59,114.8,114.56,114.66,104018.0,90.9888,91.1556,90.965,91.0444,104018.0
2015-09-14 15:20:00,114.65,114.73,114.55,114.64,118090.0,91.0365,91.1,90.957,91.0285,118090.0
2015-09-14 15:30:00,114.66,114.72,114.45,114.48,122771.0,91.0444,91.092,90.8776,90.9015,122771.0
2015-09-14 15:40:00,114.48,114.73,114.41,114.62,129453.0,90.9015,91.1,90.8459,91.0126,129453.0
2015-09-14 15:50:00,114.63,114.82,114.54,114.72,321091.0,91.0206,91.1714,90.9491,91.092,321091.0
2015-09-15 09:30:00,114.78,114.78,113.9,114.11,230947.0,91.1397,91.1397,90.4409,90.6077,230947.0
2015-09-15 09:40:00,114.16,114.18,113.92,114.03,188384.0,90.6474,90.6633,90.4568,90.5441,188384.0
2015-09-15 09:50:00,114.05,114.19,113.94,114.13,119196.0,90.56,90.6712,90.4727,90.6236,119196.0
2015-09-15 10:00:00,114.13,114.27,114.05,114.15,88524.0,90.6236,90.7347,90.56,90.6394,88524.0
2015-09-15 10:10:00,114.15,114.26,114.07,114.21,131965.0,90.6394,90.7268,90.5759,90.6871,131965.0
2015-09-15 10:20:00,114.22,114.45,114.17,114.38,107842.0,90.695,90.8776,90.6553,90.8221,107842.0
2015-09-15 10:30:00,114.41,115.0,114.41,114.87,156288.0,90.8459,91.3144,90.8459,91.2111,156288.0
2015-09-15 10:40:00,114.88,115.39,114.87,115.25,137946.0,91.2191,91.624,91.2111,91.5129,137946.0
2015-09-15 10:50:00,115.26,115.54,115.26,115.48,90972.0,91.5208,91.7431,91.5208,91.6955,90972.0
2015-09-15 11:00:00,115.5,115.57,115.38,115.48,92332.0,91.7114,91.767,91.6161,91.6955,92332.0
2015-09-15 11:10:00,115.47,115.72,115.45,115.56,82287.0,91.6876,91.8861,91.6717,91.759,82287.0
2015-09-15 11:20:00,115.57,115.73,115.54,115.55,58684.0,91.767,91.894,91.7431,91.7511,58684.0
2015-09-15 11:30:00,115.56,115.66,115.49,115.59,111960.0,91.759,91.8384,91.7034,91.7828,111960.0
2015-09-15 11:40:00,115.59,115.78,115.55,115.7,102619.0,91.7828,91.9337,91.7511,91.8702,102619.0
2015-09-15 11:50:00,115.69,115.84,115.66,115.82,58574.0,91.8623,91.9814,91.8384,91.9655,58574.0
2015-09-15 12:00:00,115.81,115.93,115.76,115.89,76634.0,91.9575,92.0528,91.9178,92.0211,76634.0
2015-09-15 12:10:00,115.9,116.04,115.86,115.92,72449.0,92.029,92.1402,91.9972,92.0449,72449.0
2015-09-15 12:20:00,115.92,115.99,115.82,115.99,54080.0,92.0449,92.1005,91.9655,92.1005,54080.0
2015-09-15 12:30:00,115.99,116.14,115.94,116.11,49972.0,92.1005,92.2196,92.0608,92.1957,49972.0
2015-09-15 12:40:00,116.13,116.15,115.96,116.06,72621.0,92.2116,92.2275,92.0766,92.156,72621.0
2015-09-15 12:50:00,116.06,116.07,115.94,115.97,87395.0,92.156,92.164,92.0608,92.0846,87395.0
2015-09-15 13:00:00,115.97,116.01,115.9,115.99,58826.0,92.0846,92.1163,92.029,92.1005,58826.0
2015-09-15 13:10:00,115.98,116.17,115.85,116.1,66888.0,92.0925,92.2434,91.9893,92.1878,66888.0
2015-09-15 13:20:00,116.1,116.32,116.08,116.3,75796.0,92.1878,92.3625,92.1719,92.3466,75796.0
2015-09-15 13:30:00,116.32,116.44,116.25,116.42,75168.0,92.3625,92.4578,92.3069,92.4419,75168.0
2015-09-15 13:40:00,116.42,116.61,116.41,116.5,86223.0,92.4419,92.5928,92.434,92.5054,86223.0
2015-09-15 13:50:00,116.49,116.49,116.22,116.24,149803.0,92.4975,92.4975,92.2831,92.299,149803.0
2015-09-15 14:00:00,116.23,116.33,116.19,116.26,69808.0,92.291,92.3704,92.2593,92.3149,69808.0
2015-09-15 14:10:00,116.25,116.35,116.1,116.1,98193.0,92.3069,92.3863,92.1878,92.1878,98193.0
2015-09-15 14:20:00,116.12,116.2,115.97,116.2,70645.0,92.2037,92.2672,92.0846,92.2672,70645.0
2015-09-15 14:30:00,116.19,116.28,116.13,116.16,93453.0,92.2593,92.3307,92.2116,92.2354,93453.0
2015-09-15 14:40:00,116.16,116.63,116.15,116.53,153969.0,92.2354,92.6086,92.2275,92.5292,153969.0
2015-09-15 14:50:00,116.54,116.6,116.35,116.53,72311.0,92.5372,92.5848,92.3863,92.5292,72311.0
2015-09-15 15:00:00,116.53,116.63,116.41,116.48,95144.0,92.5292,92.6086,92.434,92.4895,95144.0
2015-09-15 15:10:00,116.46,116.54,116.26,116.27,149171.0,92.4737,92.5372,92.3149,92.3228,149171.0
2015-09-15 15:20:00,116.27,116.39,116.17,116.34,136400.0,92.3228,92.4181,92.2434,92.3784,136400.0
2015-09-15 15:30:00,116.34,116.35,116.11,116.14,104031.0,92.3784,92.3863,92.1957,92.2196,104031.0
2015-09-15 15:40:00,116.13,116.35,116.13,116.22,180770.0,92.2116,92.3863,92.2116,92.2831,180770.0
2015-09-15 15:50:00,116.22,116.28,116.04,116.17,382764.0,92.2831,92.3307,92.1402,92.2434,382764.0
2015-09-16 09:30:00,116.08,116.9,115.97,116.59,216140.0,92.1719,92.823,92.0846,92.5769,216140.0
2015-09-16 09:40:00,116.62,116.68,116.17,116.32,106265.0,92.6007,92.6483,92.2434,92.3625,106265.0
2015-09-16 09:50:00,116.36,116.51,116.26,116.38,213504.0,92.3943,92.5134,92.3149,92.4101,213504.0
2015-09-16 10:00:00,116.36,116.46,116.22,116.41,87504.0,92.3943,92.4737,92.2831,92.434,87504.0
2015-09-16 10:10:00,116.41,116.64,116.4,116.58,129843.0,92.434,92.6166,92.426,92.5689,129843.0
2015-09-16 10:20:00,116.58,116.61,116.37,116.46,62820.0,92.5689,92.5928,92.4022,92.4737,62820.0
2015-09-16 10:30:00,116.46,116.61,116.39,116.43,66637.0,92.4737,92.5928,92.4181,92.4498,66637.0
2015-09-16 10:40:00,116.43,116.44,116.07,116.2,93699.0,92.4498,92.4578,92.164,92.2672,93699.0
2015-09-16 10:50:00,116.19,116.4,116.15,116.33,72823.0,92.2593,92.426,92.2275,92.3704,72823.0
2015-09-16 11:00:00,116.33,116.54,116.17,116.53,69634.0,92.3704,92.5372,92.2434,92.5292,69634.0
2015-09-16 11:10:00,116.54,116.79,116.54,116.66,64434.0,92.5372,92.7357,92.5372,92.6325,64434.0
2015-09-16 11:20:00,116.67,116.98,116.65,116.96,82303.0,92.6404,92.8866,92.6245,92.8707,82303.0
2015-09-16 11:30:00,116.97,117.09,116.76,116.85,86648.0,92.8786,92.9739,92.7119,92.7833,86648.0
2015-09-16 11:40:00,116.85,117.23,116.83,117.21,128715.0,92.7833,93.0851,92.7675,93.0692,128715.0
2015-09-16 11:50:00,117.21,117.43,117.15,117.33,121936.0,93.0692,93.2439,93.0215,93.1645,121936.0
2015-09-16 12:00:00,117.32,117.45,117.12,117.13,55937.0,93.1565,93.2598,92.9977,93.0057,55937.0
2015-09-16 12:10:00,117.15,117.2,117.04,117.13,50200.0,93.0215,93.0612,92.9342,93.0057,50200.0
2015-09-16 12:20:00,117.14,117.24,117.04,117.14,45161.0,93.0136,93.093,92.9342,93.0136,45161.0
2015-09-16 12:30:00,117.15,117.35,117.05,117.35,57806.0,93.0215,93.1804,92.9421,93.1804,57806.0
2015-09-16 12:40:00,117.37,117.44,117.24,117.27,58722.0,93.1962,93.2518,93.093,93.1168,58722.0
2015-09-16 12:50:00,117.27,117.56,117.26,117.49,87686.0,93.1168,93.3471,93.1089,93.2915,87686.0
2015-09-16 13:00:00,117.5,117.68,117.34,117.68,67104.0,93.2995,93.4424,93.1724,93.4424,67104.0
2015-09-16 13:10:00,117.67,117.75,117.42,117.49,104198.0,93.4344,93.498,93.2359,93.2915,104198.0
2015-09-16 13:20:00,117.48,117.77,117.47,117.77,117293.0,93.2836,93.5139,93.2756,93.5139,117293.0
2015-09-16 13:30:00,117.76,117.87,117.69,117.83,94571.0,93.5059,93.5933,93.4503,93.5615,94571.0
2015-09-16 13:40:00,117.82,117.92,117.76,117.81,91826.0,93.5536,93.633,93.5059,93.5456,91826.0
2015-09-16 13:50:00,117.82,117.91,117.78,117.9,67884.0,93.5536,93.625,93.5218,93.6171,67884.0
2015-09-16 14:00:00,117.88,117.89,117.6,117.7,102115.0,93.6012,93.6091,93.3789,93.4583,102115.0
2015-09-16 14:10:00,117.71,117.72,117.4,117.44,106221.0,93.4662,93.4741,93.2201,93.2518,106221.0
2015-09-16 14:20:00,117.45,117.45,117.08,117.28,102468.0,93.2598,93.2598,92.966,93.1248,102468.0
2015-09-16 14:30:00,117.26,117.38,117.17,117.25,195731.0,93.1089,93.2042,93.0374,93.101,195731.0
2015-09-16 14:40:00,117.25,117.42,117.16,117.37,215905.0,93.101,93.2359,93.0295,93.1962,215905.0
2015-09-16 14:50:00,117.36,117.41,117.26,117.35,145969.0,93.1883,93.228,93.1089,93.1804,145969.0
2015-09-16 15:00:00,117.35,117.78,117.35,117.63,153941.0,93.1804,93.5218,93.1804,93.4027,153941.0
2015-09-16 15:10:00,117.62,117.77,117.52,117.68,118449.0,93.3947,93.5139,93.3153,93.4424,118449.0
2015-09-16 15:20:00,117.69,117.82,117.61,117.75,102883.0,93.4503,93.5536,93.3868,93.498,102883.0
2015-09-16 15:30:00,117.75,117.88,117.75,117.86,143601.0,93.498,93.6012,93.498,93.5853,143601.0
2015-09-16 15:40:00,117.87,118.03,117.8,117.85,215911.0,93.5933,93.7203,93.5377,93.5774,215911.0
2015-09-16 15:50:00,117.86,117.98,117.73,117.77,356171.0,93.5853,93.6806,93.4821,93.5139,356171.0
2015-09-17 09:30:00,118.14,118.74,118.12,118.43,233665.0,93.8076,94.2841,93.7918,94.0379,233665.0
2015-09-17 09:40:00,118.42,118.54,118.17,118.33,232443.0,94.03,94.1253,93.8315,93.9585,232443.0
2015-09-17 09:50:00,118.34,118.51,117.97,118.31,170301.0,93.9665,94.1014,93.6727,93.9426,170301.0
2015-09-17 10:00:00,118.3,118.42,118.12,118.12,102973.0,93.9347,94.03,93.7918,93.7918,102973.0
2015-09-17 10:10:00,118.12,118.25,118.04,118.21,108521.0,93.7918,93.895,93.7282,93.8632,108521.0
2015-09-17 10:20:00,118.21,118.24,117.75,117.77,90701.0,93.8632,93.887,93.498,93.5139,90701.0
2015-09-17 10:30:00,117.78,117.92,117.71,117.9,109108.0,93.5218,93.633,93.4662,93.6171,109108.0
2015-09-17 10:40:00,117.9,118.16,117.86,118.15,75121.0,93.6171,93.8235,93.5853,93.8156,75121.0
2015-09-17 10:50:00,118.16,118.32,118.08,118.27,80523.0,93.8235,93.9506,93.76,93.9109,80523.0
2015-09-17 11:00:00,118.29,118.42,118.17,118.4,75147.0,93.9268,94.03,93.8315,94.0141,75147.0
2015-09-17 11:10:00,118.39,118.39,118.21,118.37,90747.0,94.0062,94.0062,93.8632,93.9903,90747.0
2015-09-17 11:20:00,118.35,118.39,118.19,118.27,69637.0,93.9744,94.0062,93.8473,93.9109,69637.0
2015-09-17 11:30:00,118.29,118.38,118.2,118.22,82511.0,93.9268,93.9982,93.8553,93.8712,82511.0
2015-09-17 11:40:00,118.24,118.35,118.22,118.35,103291.0,93.887,93.9744,93.8712,93.9744,103291.0
2015-09-17 11:50:00,118.36,118.43,118.25,118.28,60736.0,93.9823,94.0379,93.895,93.9188,60736.0
2015-09-17 12:00:00,118.28,118.33,118.11,118.23,53854.0,93.9188,93.9585,93.7838,93.8791,53854.0
2015-09-17 12:10:00,118.22,118.42,118.19,118.33,57088.0,93.8712,94.03,93.8473,93.9585,57088.0
2015-09-17 12:20:00,118.35,118.44,118.29,118.41,54984.0,93.9744,94.0459,93.9268,94.022,54984.0
2015-09-17 12:30:00,118.42,118.53,118.33,118.38,79643.0,94.03,94.1173,93.9585,93.9982,79643.0
2015-09-17 12:40:00,118.39,118.5,118.35,118.46,67283.0,94.0062,94.0935,93.9744,94.0617,67283.0
2015-09-17 12:50:00,118.46,118.59,118.4,118.55,84626.0,94.0617,94.165,94.0141,94.1332,84626.0
2015-09-17 13:00:00,118.55,118.55,118.42,118.44,56391.0,94.1332,94.1332,94.03,94.0459,56391.0
2015-09-17 13:10:00,118.43,118.78,118.4,118.76,62739.0,94.0379,94.3158,94.0141,94.2999,62739.0
2015-09-17 13:20:00,118.75,118.88,118.65,118.71,72356.0,94.292,94.3952,94.2126,94.2602,72356.0
2015-09-17 13:30:00,118.71,118.88,118.6,118.62,84679.0,94.2602,94.3952,94.1729,94.1888,84679.0
2015-09-17 13:40:00,118.62,118.74,118.51,118.56,67008.0,94.1888,94.2841,94.1014,94.1411,67008.0
2015-09-17 13:50:00,118.56,118.57,118.13,118.16,103861.0,94.1411,94.1491,93.7997,93.8235,103861.0
2015-09-17 14:00:00,118.27,118.87,117.27,118.28,223360.0,93.9109,94.3873,93.1168,93.9188,223360.0
2015-09-17 14:10:00,118.35,119.1,118.35,118.83,167273.0,93.9744,94.5699,93.9744,94.3555,167273.0
2015-09-17 14:20:00,118.86,118.95,118.47,118.48,149509.0,94.3794,94.4508,94.0697,94.0776,149509.0
2015-09-17 14:30:00,118.48,119.05,118.46,118.84,218919.0,94.0776,94.5302,94.0617,94.3635,218919.0
2015-09-17 14:40:00,118.83,119.82,118.83,119.66,266630.0,94.3555,95.1416,94.3555,95.0146,266630.0
2015-09-17 14:50:00,119.69,119.8,119.41,119.46,285399.0,95.0384,95.1257,94.8161,94.8558,285399.0
2015-09-17 15:00:00,119.47,119.71,119.08,119.14,247388.0,94.8637,95.0543,94.554,94.6017,247388.0
2015-09-17 15:10:00,119.15,119.29,118.53,118.69,307717.0,94.6096,94.7208,94.1173,94.2444,307717.0
2015-09-17 15:20:00,118.68,118.68,117.68,118.3,203976.0,94.2364,94.2364,93.4424,93.9347,203976.0
2015-09-17 15:30:00,118.31,118.62,118.02,118.28,261280.0,93.9426,94.1888,93.7124,93.9188,261280.0
2015-09-17 15:40:00,118.3,118.45,117.98,118.18,255804.0,93.9347,94.0538,93.6806,93.8394,255804.0
2015-09-17 15:50:00,118.17,118.2,117.58,117.93,477168.0,93.8315,93.8553,93.363,93.6409,477168.0
2015-09-18 09:30:00,116.51,117.2,116.5,116.63,2454358.0,92.5134,93.0612,92.5054,92.6086,2454358.0
2015-09-18 09:40:00,116.64,116.94,116.35,116.35,290680.0,92.6166,92.8548,92.3863,92.3863,290680.0
2015-09-18 09:50:00,116.35,116.42,116.12,116.12,208821.0,92.3863,92.4419,92.2037,92.2037,208821.0
2015-09-18 10:00:00,116.14,116.57,115.93,116.47,252844.0,92.2196,92.561,92.0528,92.4816,252844.0
2015-09-18 10:10:00,116.46,116.62,116.24,116.31,155259.0,92.4737,92.6007,92.299,92.3546,155259.0
2015-09-18 10:20:00,116.31,117.08,116.3,116.93,202725.0,92.3546,92.966,92.3466,92.8469,202725.0
2015-09-18 10:30:00,116.94,117.05,116.66,116.71,132224.0,92.8548,92.9421,92.6325,92.6722,132224.0
2015-09-18 10:40:00,116.72,116.8,116.47,116.68,116068.0,92.6801,92.7436,92.4816,92.6483,116068.0
2015-09-18 10:50:00,116.68,116.74,116.51,116.68,102917.0,92.6483,92.696,92.5134,92.6483,102917.0
2015-09-18 11:00:00,116.71,116.93,116.68,116.75,80384.0,92.6722,92.8469,92.6483,92.7039,80384.0
2015-09-18 11:10:00,116.73,116.77,116.49,116.71,86791.0,92.6881,92.7198,92.4975,92.6722,86791.0
2015-09-18 11:20:00,116.74,117.01,116.61,116.61,83753.0,92.696,92.9104,92.5928,92.5928,83753.0
2015-09-18 11:30:00,116.64,116.76,116.5,116.74,81626.0,92.6166,92.7119,92.5054,92.696,81626.0
2015-09-18 11:40:00,116.74,117.09,116.59,117.05,82060.0,92.696,92.9739,92.5769,92.9421,82060.0
2015-09-18 11:50:00,117.05,117.08,116.78,116.84,62566.0,92.9421,92.966,92.7278,92.7754,62566.0
2015-09-18 12:00:00,116.84,116.86,116.35,116.35,174335.0,92.7754,92.7913,92.3863,92.3863,174335.0
2015-09-18 12:10:00,116.34,116.35,116.13,116.28,157658.0,92.3784,92.3863,92.2116,92.3307,157658.0
2015-09-18 12:20:00,116.26,116.27,115.93,115.99,152032.0,92.3149,92.3228,92.0528,92.1005,152032.0
2015-09-18 12:30:00,116.0,116.0,115.84,115.94,123637.0,92.1084,92.1084,91.9814,92.0608,123637.0
2015-09-18 12:40:00,115.92,115.98,115.67,115.98,134149.0,92.0449,92.0925,91.8464,92.0925,134149.0
2015-09-18 12:50:00,115.96,116.15,115.88,116.09,163082.0,92.0766,92.2275,92.0131,92.1799,163082.0
2015-09-18 13:00:00,116.08,116.27,115.94,116.23,70130.0,92.1719,92.3228,92.0608,92.291,70130.0
2015-09-18 13:10:00,116.22,116.23,115.98,116.07,54989.0,92.2831,92.291,92.0925,92.164,54989.0
2015-09-18 13:20:00,116.06,116.06,115.69,115.91,93612.0,92.156,92.156,91.8623,92.0369,93612.0
2015-09-18 13:30:00,115.91,115.97,115.68,115.68,74263.0,92.0369,92.0846,91.8543,91.8543,74263.0
2015-09-18 13:40:00,115.68,115.81,115.53,115.56,127002.0,91.8543,91.9575,91.7352,91.759,127002.0
2015-09-18 13:50:00,115.58,115.65,115.29,115.36,99411.0,91.7749,91.8305,91.5446,91.6002,99411.0
2015-09-18 14:00:00,115.34,115.77,115.28,115.62,98067.0,91.5843,91.9258,91.5367,91.8067,98067.0
2015-09-18 14:10:00,115.61,115.79,115.45,115.66,71535.0,91.7987,91.9417,91.6717,91.8384,71535.0
2015-09-18 14:20:00,115.66,115.89,115.65,115.78,66242.0,91.8384,92.0211,91.8305,91.9337,66242.0
2015-09-18 14:30:00,115.77,115.81,115.5,115.72,77516.0,91.9258,91.9575,91.7114,91.8861,77516.0
2015-09-18 14:40:00,115.73,115.82,115.46,115.48,62733.0,91.894,91.9655,91.6796,91.6955,62733.0
2015-09-18 14:50:00,115.48,115.72,115.34,115.61,109555.0,91.6955,91.8861,91.5843,91.7987,109555.0
2015-09-18 15:00:00,115.62,115.78,115.28,115.32,119816.0,91.8067,91.9337,91.5367,91.5685,119816.0
2015-09-18 15:10:00,115.33,115.5,115.2,115.27,140120.0,91.5764,91.7114,91.4732,91.5288,140120.0
2015-09-18 15:20:00,115.27,115.41,115.14,115.26,129345.0,91.5288,91.6399,91.4255,91.5208,129345.0
2015-09-18 15:30:00,115.27,115.3,115.2,115.28,162679.0,91.5288,91.5526,91.4732,91.5367,162679.0
2015-09-18 15:40:00,115.29,115.29,114.98,115.05,373845.0,91.5446,91.5446,91.2985,91.3541,373845.0
2015-09-18 15:50:00,115.05,115.26,114.99,115.18,579067.0,91.3541,91.5208,91.3064,91.4573,579067.0
2015-09-21 09:30:00,115.96,116.22,115.43,116.07,203700.0,92.0766,92.2831,91.6558,92.164,203700.0
2015-09-21 09:40:00,116.07,116.74,116.04,116.68,163670.0,92.164,92.696,92.1402,92.6483,163670.0
2015-09-21 09:50:00,116.7,116.88,116.45,116.64,157147.0,92.6642,92.8072,92.4657,92.6166,157147.0
2015-09-21 10:00:00,116.64,116.68,116.3,116.35,172631.0,92.6166,92.6483,92.3466,92.3863,172631.0
2015-09-21 10:10:00,116.37,116.52,116.25,116.38,130526.0,92.4022,92.5213,92.3069,92.4101,130526.0
2015-09-21 10:20:00,116.35,116.5,116.27,116.28,121700.0,92.3863,92.5054,92.3228,92.3307,121700.0
2015-09-21 10:30:00,116.27,117.02,116.26,116.87,122082.0,92.3228,92.9183,92.3149,92.7992,122082.0
2015-09-21 10:40:00,116.88,117.02,116.7,116.74,97231.0,92.8072,92.9183,92.6642,92.696,97231.0
2015-09-21 10:50:00,116.78,116.9,116.71,116.83,100854.0,92.7278,92.823,92.6722,92.7675,100854.0
2015-09-21 11:00:00,116.83,117.04,116.79,117.0,150167.0,92.7675,92.9342,92.7357,92.9024,150167.0
2015-09-21 11:10:00,117.01,117.1,117.0,117.09,126059.0,92.9104,92.9818,92.9024,92.9739,126059.0
2015-09-21 11:20:00,117.09,117.11,116.7,116.7,113374.0,92.9739,92.9898,92.6642,92.6642,113374.0
2015-09-21 11:30:00,116.68,116.75,116.3,116.4,199235.0,92.6483,92.7039,92.3466,92.426,199235.0
2015-09-21 11:40:00,116.38,116.43,115.94,115.97,127660.0,92.4101,92.4498,92.0608,92.0846,127660.0
2015-09-21 11:50:00,115.98,116.04,115.84,115.96,164057.0,92.0925,92.1402,91.9814,92.0766,164057.0
2015-09-21 12:00:00,115.95,115.96,115.6,115.76,214997.0,92.0687,92.0766,91.7908,91.9178,214997.0
2015-09-21 12:10:00,115.72,115.96,115.72,115.81,102109.0,91.8861,92.0766,91.8861,91.9575,102109.0
2015-09-21 12:20:00,115.82,116.0,115.78,115.89,44591.0,91.9655,92.1084,91.9337,92.0211,44591.0
2015-09-21 12:30:00,115.9,115.91,115.56,115.71,54635.0,92.029,92.0369,91.759,91.8781,54635.0
2015-09-21 12:40:00,115.72,115.86,115.7,115.72,64917.0,91.8861,91.9972,91.8702,91.8861,64917.0
2015-09-21 12:50:00,115.72,115.76,115.27,115.45,118567.0,91.8861,91.9178,91.5288,91.6717,118567.0
2015-09-21 13:00:00,115.44,115.7,115.41,115.68,59438.0,91.6637,91.8702,91.6399,91.8543,59438.0
2015-09-21 13:10:00,115.68,116.1,115.61,116.06,55292.0,91.8543,92.1878,91.7987,92.156,55292.0
2015-09-21 13:20:00,116.06,116.25,116.0,116.23,48027.0,92.156,92.3069,92.1084,92.291,48027.0
2015-09-21 13:30:00,116.23,116.41,116.1,116.4,60359.0,92.291,92.434,92.1878,92.426,60359.0
2015-09-21 13:40:00,116.4,116.57,116.35,116.38,68943.0,92.426,92.561,92.3863,92.4101,68943.0
2015-09-21 13:50:00,116.36,116.41,116.27,116.34,47674.0,92.3943,92.434,92.3228,92.3784,47674.0
2015-09-21 14:00:00,116.33,116.51,116.29,116.34,62759.0,92.3704,92.5134,92.3387,92.3784,62759.0
2015-09-21 14:10:00,116.34,116.37,116.07,116.27,81026.0,92.3784,92.4022,92.164,92.3228,81026.0
2015-09-21 14:20:00,116.28,116.54,116.28,116.42,74775.0,92.3307,92.5372,92.3307,92.4419,74775.0
2015-09-21 14:30:00,116.42,116.67,116.29,116.63,92026.0,92.4419,92.6404,92.3387,92.6086,92026.0
2015-09-21 14:40:00,116.65,116.67,116.46,116.67,76637.0,92.6245,92.6404,92.4737,92.6404,76637.0
2015-09-21 14:50:00,116.68,116.85,116.66,116.73,142668.0,92.6483,92.7833,92.6325,92.6881,142668.0
2015-09-21 15:00:00,116.73,116.79,116.61,116.75,99152.0,92.6881,92.7357,92.5928,92.7039,99152.0
2015-09-21 15:10:00,116.78,116.84,116.64,116.79,108938.0,92.7278,92.7754,92.6166,92.7357,108938.0
2015-09-21 15:20:00,116.79,116.81,116.59,116.75,103343.0,92.7357,92.7516,92.5769,92.7039,103343.0
2015-09-21 15:30:00,116.76,116.82,116.28,116.35,140968.0,92.7119,92.7595,92.3307,92.3863,140968.0
2015-09-21 15:40:00,116.34,116.55,116.24,116.41,224179.0,92.3784,92.5451,92.299,92.434,224179.0
2015-09-21 15:50:00,116.42,116.64,116.21,116.62,286208.0,92.4419,92.6166,92.2752,92.6007,286208.0
2015-09-22 09:30:00,115.4,115.88,115.31,115.81,145118.0,91.632,92.0131,91.5605,91.9575,145118.0
2015-09-22 09:40:00,115.81,116.39,115.76,115.95,246959.0,91.9575,92.4181,91.9178,92.0687,246959.0
2015-09-22 09:50:00,115.94,115.99,115.48,115.48,151306.0,92.0608,92.1005,91.6955,91.6955,151306.0
2015-09-22 10:00:00,115.51,115.7,115.45,115.5,102571.0,91.7193,91.8702,91.6717,91.7114,102571.0
2015-09-22 10:10:00,115.5,115.58,115.4,115.5,120030.0,91.7114,91.7749,91.632,91.7114,120030.0
2015-09-22 10:20:00,115.48,115.61,115.43,115.57,152201.0,91.6955,91.7987,91.6558,91.767,152201.0
2015-09-22 10:30:00,115.55,115.56,115.09,115.1,160416.0,91.7511,91.759,91.3858,91.3938,160416.0
2015-09-22 10:40:00,115.08,115.22,114.89,115.11,106187.0,91.3779,91.4891,91.227,91.4017,106187.0
2015-09-22 10:50:00,115.11,115.35,115.11,115.19,73254.0,91.4017,91.5923,91.4017,91.4652,73254.0
2015-09-22 11:00:00,115.21,115.36,115.15,115.29,78910.0,91.4811,91.6002,91.4335,91.5446,78910.0
2015-09-22 11:10:00,115.29,115.55,115.27,115.5,83699.0,91.5446,91.7511,91.5288,91.7114,83699.0
2015-09-22 11:20:00,115.51,115.53,115.28,115.42,68648.0,91.7193,91.7352,91.5367,91.6479,68648.0
2015-09-22 11:30:00,115.4,115.64,115.38,115.5,91316.0,91.632,91.8225,91.6161,91.7114,91316.0
2015-09-22 11:40:00,115.48,115.53,115.37,115.51,57090.0,91.6955,91.7352,91.6082,91.7193,57090.0
2015-09-22 11:50:00,115.54,115.75,115.51,115.61,50939.0,91.7431,91.9099,91.7193,91.7987,50939.0
2015-09-22 12:00:00,115.61,115.92,115.39,115.87,72003.0,91.7987,92.0449,91.624,92.0052,72003.0
2015-09-22 12:10:00,115.9,115.95,115.67,115.94,94068.0,92.029,92.0687,91.8464,92.0608,94068.0
2015-09-22 12:20:00,115.93,115.97,115.68,115.79,54453.0,92.0528,92.0846,91.8543,91.9417,54453.0
2015-09-22 12:30:00,115.81,115.83,115.55,115.7,37192.0,91.9575,91.9734,91.7511,91.8702,37192.0
2015-09-22 12:40:00,115.71,115.83,115.34,115.38,55343.0,91.8781,91.9734,91.5843,91.6161,55343.0
2015-09-22 12:50:00,115.37,115.38,115.05,115.09,47908.0,91.6082,91.6161,91.3541,91.3858,47908.0
2015-09-22 13:00:00,115.08,115.54,115.05,115.21,56526.0,91.3779,91.7431,91.3541,91.4811,56526.0
2015-09-22 13:10:00,115.21,115.37,115.14,115.32,49142.0,91.4811,91.6082,91.4255,91.5685,49142.0
2015-09-22 13:20:00,115.3,115.31,114.92,114.94,61147.0,91.5526,91.5605,91.2508,91.2667,61147.0
2015-09-22 13:30:00,114.97,115.13,114.94,114.99,77698.0,91.2905,91.4176,91.2667,91.3064,77698.0
2015-09-22 13:40:00,115.0,115.21,114.97,115.13,90092.0,91.3144,91.4811,91.2905,91.4176,90092.0
2015-09-22 13:50:00,115.11,115.14,114.94,115.06,113185.0,91.4017,91.4255,91.2667,91.362,113185.0
2015-09-22 14:00:00,115.07,115.35,114.97,115.04,108549.0,91.3699,91.5923,91.2905,91.3461,108549.0
2015-09-22 14:10:00,115.04,115.26,114.95,115.19,78025.0,91.3461,91.5208,91.2747,91.4652,78025.0
2015-09-22 14:20:00,115.21,115.38,115.05,115.33,66081.0,91.4811,91.6161,91.3541,91.5764,66081.0
2015-09-22 14:30:00,115.32,115.54,115.25,115.31,86347.0,91.5685,91.7431,91.5129,91.5605,86347.0
2015-09-22 14:40:00,115.33,115.36,115.0,115.05,102017.0,91.5764,91.6002,91.3144,91.3541,102017.0
2015-09-22 14:50:00,115.06,115.38,115.03,115.36,102523.0,91.362,91.6161,91.3382,91.6002,102523.0
2015-09-22 15:00:00,115.33,115.37,115.18,115.26,104543.0,91.5764,91.6082,91.4573,91.5208,104543.0
2015-09-22 15:10:00,115.28,115.33,115.08,115.25,78448.0,91.5367,91.5764,91.3779,91.5129,78448.0
2015-09-22 15:20:00,115.25,115.62,115.16,115.55,105482.0,91.5129,91.8067,91.4414,91.7511,105482.0
2015-09-22 15:30:00,115.56,115.94,115.56,115.91,133090.0,91.759,92.0608,91.759,92.0369,133090.0
2015-09-22 15:40:00,115.9,115.99,115.7,115.75,155021.0,92.029,92.1005,91.8702,91.9099,155021.0
2015-09-22 15:50:00,115.75,115.97,115.54,115.76,292781.0,91.9099,92.0846,91.7431,91.9178,292781.0
2015-09-23 09:30:00,115.85,116.25,115.78,115.9,155966.0,91.9893,92.3069,91.9337,92.029,155966.0
2015-09-23 09:40:00,115.93,116.09,115.66,115.85,158546.0,92.0528,92.1799,91.8384,91.9893,158546.0
2015-09-23 09:50:00,115.87,116.05,115.72,115.94,74054.0,92.0052,92.1481,91.8861,92.0608,74054.0
2015-09-23 10:00:00,115.97,116.24,115.92,116.0,86655.0,92.0846,92.299,92.0449,92.1084,86655.0
2015-09-23 10:10:00,116.01,116.17,115.92,116.14,96268.0,92.1163,92.2434,92.0449,92.2196,96268.0
2015-09-23 10:20:00,116.14,116.41,116.08,116.32,59663.0,92.2196,92.434,92.1719,92.3625,59663.0
2015-09-23 10:30:00,116.32,116.48,116.13,116.13,62103.0,92.3625,92.4895,92.2116,92.2116,62103.0
2015-09-23 10:40:00,116.14,116.34,116.07,116.28,84750.0,92.2196,92.3784,92.164,92.3307,84750.0
2015-09-23 10:50:00,116.31,116.55,116.31,116.5,100825.0,92.3546,92.5451,92.3546,92.5054,100825.0
2015-09-23 11:00:00,116.5,116.53,116.33,116.41,105843.0,92.5054,92.5292,92.3704,92.434,105843.0
2015-09-23 11:10:00,116.41,116.41,115.9,116.09,85058.0,92.434,92.434,92.029,92.1799,85058.0
2015-09-23 11:20:00,116.08,116.12,115.99,116.12,77853.0,92.1719,92.2037,92.1005,92.2037,77853.0
2015-09-23 11:30:00,116.11,116.22,116.01,116.14,80018.0,92.1957,92.2831,92.1163,92.2196,80018.0
2015-09-23 11:40:00,116.14,116.15,115.77,115.98,67943.0,92.2196,92.2275,91.9258,92.0925,67943.0
2015-09-23 11:50:00,115.99,116.09,115.84,116.03,56176.0,92.1005,92.1799,91.9814,92.1322,56176.0
2015-09-23 12:00:00,116.02,116.06,115.85,116.02,61607.0,92.1243,92.156,91.9893,92.1243,61607.0
2015-09-23 12:10:00,116.02,116.2,116.0,116.14,53390.0,92.1243,92.2672,92.1084,92.2196,53390.0
2015-09-23 12:20:00,116.14,116.18,115.97,116.09,44386.0,92.2196,92.2513,92.0846,92.1799,44386.0
2015-09-23 12:30:00,116.09,116.13,115.97,115.98,39716.0,92.1799,92.2116,92.0846,92.0925,39716.0
2015-09-23 12:40:00,116.0,116.04,115.91,115.92,52604.0,92.1084,92.1402,92.0369,92.0449,52604.0
2015-09-23 12:50:00,115.93,116.14,115.92,116.12,55796.0,92.0528,92.2196,92.0449,92.2037,55796.0
2015-09-23 13:00:00,116.12,116.27,116.05,116.16,55971.0,92.2037,92.3228,92.1481,92.2354,55971.0
2015-09-23 13:10:00,116.19,116.19,116.04,116.11,78156.0,92.2593,92.2593,92.1402,92.1957,78156.0
2015-09-23 13:20:00,116.13,116.15,115.84,115.87,50446.0,92.2116,92.2275,91.9814,92.0052,50446.0
2015-09-23 13:30:00,115.86,116.12,115.83,116.03,54398.0,91.9972,92.2037,91.9734,92.1322,54398.0
2015-09-23 13:40:00,116.03,116.24,115.99,116.17,108614.0,92.1322,92.299,92.1005,92.2434,108614.0
2015-09-23 13:50:00,116.17,116.2,116.03,116.11,57237.0,92.2434,92.2672,92.1322,92.1957,57237.0
2015-09-23 14:00:00,116.12,116.54,116.06,116.42,115422.0,92.2037,92.5372,92.156,92.4419,115422.0
2015-09-23 14:10:00,116.43,116.52,116.33,116.33,60919.0,92.4498,92.5213,92.3704,92.3704,60919.0
2015-09-23 14:20:00,116.35,116.43,116.26,116.32,53666.0,92.3863,92.4498,92.3149,92.3625,53666.0
2015-09-23 14:30:00,116.32,116.43,116.02,116.13,159220.0,92.3625,92.4498,92.1243,92.2116,159220.0
2015-09-23 14:40:00,116.12,116.27,115.97,116.27,60262.0,92.2037,92.3228,92.0846,92.3228,60262.0
2015-09-23 14:50:00,116.26,116.3,116.0,116.16,68157.0,92.3149,92.3466,92.1084,92.2354,68157.0
2015-09-23 15:00:00,116.15,116.29,116.03,116.19,73931.0,92.2275,92.3387,92.1322,92.2593,73931.0
2015-09-23 15:10:00,116.2,116.22,115.86,116.13,103715.0,92.2672,92.2831,91.9972,92.2116,103715.0
2015-09-23 15:20:00,116.14,116.22,116.01,116.22,86350.0,92.2196,92.2831,92.1163,92.2831,86350.0
2015-09-23 15:30:00,116.22,116.31,116.01,116.3,108888.0,92.2831,92.3546,92.1163,92.3466,108888.0
2015-09-23 15:40:00,116.29,116.44,116.27,116.41,128889.0,92.3387,92.4578,92.3228,92.434,128889.0
2015-09-23 15:50:00,116.42,116.5,116.17,116.18,277803.0,92.4419,92.5054,92.2434,92.2513,277803.0
2015-09-24 09:30:00,115.34,115.99,115.34,115.62,148307.0,91.5843,92.1005,91.5843,91.8067,148307.0
2015-09-24 09:40:00,115.59,115.69,115.26,115.34,147597.0,91.7828,91.8623,91.5208,91.5843,147597.0
2015-09-24 09:50:00,115.35,115.38,115.14,115.27,137163.0,91.5923,91.6161,91.4255,91.5288,137163.0
2015-09-24 10:00:00,115.34,115.53,115.24,115.48,91275.0,91.5843,91.7352,91.5049,91.6955,91275.0
2015-09-24 10:10:00,115.51,115.57,115.32,115.44,72360.0,91.7193,91.767,91.5685,91.6637,72360.0
2015-09-24 10:20:00,115.47,115.48,115.07,115.16,165931.0,91.6876,91.6955,91.3699,91.4414,165931.0
2015-09-24 10:30:00,115.17,115.37,115.15,115.21,90259.0,91.4494,91.6082,91.4335,91.4811,90259.0
2015-09-24 10:40:00,115.2,115.2,115.0,115.08,137137.0,91.4732,91.4732,91.3144,91.3779,137137.0
2015-09-24 10:50:00,115.08,115.16,115.0,115.05,61918.0,91.3779,91.4414,91.3144,91.3541,61918.0
2015-09-24 11:00:00,115.06,115.14,114.91,115.1,96504.0,91.362,91.4255,91.2429,91.3938,96504.0
2015-09-24 11:10:00,115.09,115.17,114.93,115.1,76917.0,91.3858,91.4494,91.2588,91.3938,76917.0
2015-09-24 11:20:00,115.09,115.2,114.87,114.9,70541.0,91.3858,91.4732,91.2111,91.235,70541.0
2015-09-24 11:30:00,114.91,115.14,114.9,115.09,160695.0,91.2429,91.4255,91.235,91.3858,160695.0
2015-09-24 11:40:00,115.09,115.13,114.9,114.92,55499.0,91.3858,91.4176,91.235,91.2508,55499.0
2015-09-24 11:50:00,114.92,115.11,114.84,115.07,66503.0,91.2508,91.4017,91.1873,91.3699,66503.0
2015-09-24 12:00:00,115.08,115.2,114.95,115.07,48445.0,91.3779,91.4732,91.2747,91.3699,48445.0
2015-09-24 12:10:00,115.07,115.15,115.0,115.12,42053.0,91.3699,91.4335,91.3144,91.4096,42053.0
2015-09-24 12:20:00,115.11,115.31,115.08,115.28,52714.0,91.4017,91.5605,91.3779,91.5367,52714.0
2015-09-24 12:30:00,115.29,115.6,115.27,115.49,81452.0,91.5446,91.7908,91.5288,91.7034,81452.0
2015-09-24 12:40:00,115.5,115.63,115.41,115.52,79297.0,91.7114,91.8146,91.6399,91.7273,79297.0
2015-09-24 12:50:00,115.52,115.6,115.27,115.27,75127.0,91.7273,91.7908,91.5288,91.5288,75127.0
2015-09-24 13:00:00,115.28,115.4,115.19,115.38,70830.0,91.5367,91.632,91.4652,91.6161,70830.0
2015-09-24 13:10:00,115.36,115.5,115.18,115.21,60512.0,91.6002,91.7114,91.4573,91.4811,60512.0
2015-09-24 13:20:00,115.21,115.3,115.08,115.22,56017.0,91.4811,91.5526,91.3779,91.4891,56017.0
2015-09-24 13:30:00,115.23,115.28,115.1,115.18,90037.0,91.497,91.5367,91.3938,91.4573,90037.0
2015-09-24 13:40:00,115.2,115.58,115.18,115.54,108777.0,91.4732,91.7749,91.4573,91.7431,108777.0
2015-09-24 13:50:00,115.54,115.72,115.49,115.54,102230.0,91.7431,91.8861,91.7034,91.7431,102230.0
2015-09-24 14:00:00,115.55,115.59,115.42,115.51,65556.0,91.7511,91.7828,91.6479,91.7193,65556.0
2015-09-24 14:10:00,115.54,115.87,115.49,115.84,93648.0,91.7431,92.0052,91.7034,91.9814,93648.0
2015-09-24 14:20:00,115.84,116.09,115.83,116.0,102874.0,91.9814,92.1799,91.9734,92.1084,102874.0
2015-09-24 14:30:00,115.99,116.02,115.81,116.02,82607.0,92.1005,92.1243,91.9575,92.1243,82607.0
2015-09-24 14:40:00,116.02,116.42,115.73,116.42,129945.0,92.1243,92.4419,91.894,92.4419,129945.0
2015-09-24 14:50:00,116.42,116.64,116.27,116.32,101779.0,92.4419,92.6166,92.3228,92.3625,101779.0
2015-09-24 15:00:00,116.31,116.43,115.77,115.9,107816.0,92.3546,92.4498,91.9258,92.029,107816.0
2015-09-24 15:10:00,115.89,116.2,115.74,116.15,93939.0,92.0211,92.2672,91.902,92.2275,93939.0
2015-09-24 15:20:00,116.18,116.41,116.05,116.31,90005.0,92.2513,92.434,92.1481,92.3546,90005.0
2015-09-24 15:30:00,116.29,116.38,116.01,116.1,88585.0,92.3387,92.4101,92.1163,92.1878,88585.0
2015-09-24 15:40:00,116.1,116.37,116.07,116.29,143250.0,92.1878,92.4022,92.164,92.3387,143250.0
2015-09-24 15:50:00,116.29,116.65,116.01,116.31,625311.0,92.3387,92.6245,92.1163,92.3546,625311.0
2015-09-25 09:30:00,117.23,117.6,117.11,117.46,183827.0,93.0851,93.3789,92.9898,93.2677,183827.0
2015-09-25 09:40:00,117.44,117.72,117.22,117.39,161520.0,93.2518,93.4741,93.0771,93.2121,161520.0
2015-09-25 09:50:00,117.37,117.47,117.09,117.1,109741.0,93.1962,93.2756,92.9739,92.9818,109741.0
2015-09-25 10:00:00,117.13,117.22,117.0,117.11,82522.0,93.0057,93.0771,92.9024,92.9898,82522.0
2015-09-25 10:10:00,117.1,117.17,116.9,117.12,58214.0,92.9818,93.0374,92.823,92.9977,58214.0
2015-09-25 10:20:00,117.12,117.32,117.09,117.22,50968.0,92.9977,93.1565,92.9739,93.0771,50968.0
2015-09-25 10:30:00,117.25,117.56,117.16,117.5,88618.0,93.101,93.3471,93.0295,93.2995,88618.0
2015-09-25 10:40:00,117.51,117.85,117.45,117.76,107972.0,93.3074,93.5774,93.2598,93.5059,107972.0
2015-09-25 10:50:00,117.74,117.95,117.73,117.94,84472.0,93.49,93.6568,93.4821,93.6488,84472.0
2015-09-25 11:00:00,117.95,117.97,117.85,117.9,87036.0,93.6568,93.6727,93.5774,93.6171,87036.0
2015-09-25 11:10:00,117.89,118.12,117.87,117.93,82081.0,93.6091,93.7918,93.5933,93.6409,82081.0
2015-09-25 11:20:00,117.94,117.95,117.79,117.82,45028.0,93.6488,93.6568,93.5297,93.5536,45028.0
2015-09-25 11:30:00,117.82,117.85,117.55,117.62,69320.0,93.5536,93.5774,93.3392,93.3947,69320.0
2015-09-25 11:40:00,117.63,117.71,117.56,117.59,80520.0,93.4027,93.4662,93.3471,93.3709,80520.0
2015-09-25 11:50:00,117.56,117.77,117.55,117.75,60258.0,93.3471,93.5139,93.3392,93.498,60258.0
2015-09-25 12:00:00,117.76,117.76,117.54,117.59,37090.0,93.5059,93.5059,93.3312,93.3709,37090.0
2015-09-25 12:10:00,117.59,117.68,117.44,117.47,136190.0,93.3709,93.4424,93.2518,93.2756,136190.0
2015-09-25 12:20:00,117.46,117.54,117.38,117.53,74958.0,93.2677,93.3312,93.2042,93.3233,74958.0
2015-09-25 12:30:00,117.54,117.7,117.52,117.65,51970.0,93.3312,93.4583,93.3153,93.4186,51970.0
2015-09-25 12:40:00,117.63,117.8,117.59,117.73,58874.0,93.4027,93.5377,93.3709,93.4821,58874.0
2015-09-25 12:50:00,117.73,117.9,117.67,117.84,49697.0,93.4821,93.6171,93.4344,93.5694,49697.0
2015-09-25 13:00:00,117.85,118.08,117.85,118.07,108721.0,93.5774,93.76,93.5774,93.7521,108721.0
2015-09-25 13:10:00,118.06,118.17,118.0,118.0,63570.0,93.7441,93.8315,93.6965,93.6965,63570.0
2015-09-25 13:20:00,118.01,118.04,117.78,117.87,66650.0,93.7044,93.7282,93.5218,93.5933,66650.0
2015-09-25 13:30:00,117.87,117.89,117.64,117.69,98995.0,93.5933,93.6091,93.4106,93.4503,98995.0
2015-09-25 13:40:00,117.7,117.79,117.57,117.79,80560.0,93.4583,93.5297,93.355,93.5297,80560.0
2015-09-25 13:50:00,117.78,117.82,117.71,117.75,61560.0,93.5218,93.5536,93.4662,93.498,61560.0
2015-09-25 14:00:00,117.74,117.89,117.74,117.75,82700.0,93.49,93.6091,93.49,93.498,82700.0
2015-09-25 14:10:00,117.75,117.75,117.35,117.36,132003.0,93.498,93.498,93.1804,93.1883,132003.0
2015-09-25 14:20:00,117.35,117.61,117.19,117.24,173466.0,93.1804,93.3868,93.0533,93.093,173466.0
2015-09-25 14:30:00,117.25,117.28,116.94,117.06,100673.0,93.101,93.1248,92.8548,92.9501,100673.0
2015-09-25 14:40:00,117.06,117.07,116.47,116.49,113019.0,92.9501,92.958,92.4816,92.4975,113019.0
2015-09-25 14:50:00,116.49,116.79,116.34,116.73,108988.0,92.4975,92.7357,92.3784,92.6881,108988.0
2015-09-25 15:00:00,116.76,116.79,116.15,116.19,110912.0,92.7119,92.7357,92.2275,92.2593,110912.0
2015-09-25 15:10:00,116.16,116.41,116.04,116.28,144881.0,92.2354,92.434,92.1402,92.3307,144881.0
2015-09-25 15:20:00,116.28,116.68,116.19,116.57,149400.0,92.3307,92.6483,92.2593,92.561,149400.0
2015-09-25 15:30:00,116.56,116.89,116.46,116.59,226466.0,92.5531,92.8151,92.4737,92.5769,226466.0
2015-09-25 15:40:00,116.59,117.01,116.51,116.92,210063.0,92.5769,92.9104,92.5134,92.8389,210063.0
2015-09-25 15:50:00,116.93,116.97,116.63,116.78,370195.0,92.8469,92.8786,92.6086,92.7278,370195.0
2015-09-28 09:30:00,116.53,116.96,116.24,116.95,189219.0,92.5292,92.8707,92.299,92.8627,189219.0
2015-09-28 09:40:00,116.96,117.38,116.71,116.79,162702.0,92.8707,93.2042,92.6722,92.7357,162702.0
2015-09-28 09:50:00,116.79,116.96,116.45,116.5,157261.0,92.7357,92.8707,92.4657,92.5054,157261.0
2015-09-28 10:00:00,116.5,116.53,115.91,115.91,194520.0,92.5054,92.5292,92.0369,92.0369,194520.0
2015-09-28 10:10:00,115.93,115.99,115.5,115.72,125290.0,92.0528,92.1005,91.7114,91.8861,125290.0
2015-09-28 10:20:00,115.7,115.92,115.64,115.84,105153.0,91.8702,92.0449,91.8225,91.9814,105153.0
2015-09-28 10:30:00,115.82,115.82,115.51,115.63,91675.0,91.9655,91.9655,91.7193,91.8146,91675.0
2015-09-28 10:40:00,115.65,115.83,115.6,115.75,74816.0,91.8305,91.9734,91.7908,91.9099,74816.0
2015-09-28 10:50:00,115.76,116.16,115.67,116.14,102367.0,91.9178,92.2354,91.8464,92.2196,102367.0
2015-09-28 11:00:00,116.15,116.31,116.06,116.09,76521.0,92.2275,92.3546,92.156,92.1799,76521.0
2015-09-28 11:10:00,116.12,116.17,115.92,115.95,87194.0,92.2037,92.2434,92.0449,92.0687,87194.0
2015-09-28 11:20:00,115.97,115.97,115.44,115.51,136185.0,92.0846,92.0846,91.6637,91.7193,136185.0
2015-09-28 11:30:00,115.51,115.58,115.3,115.48,149073.0,91.7193,91.7749,91.5526,91.6955,149073.0
2015-09-28 11:40:00,115.48,115.54,115.37,115.47,100463.0,91.6955,91.7431,91.6082,91.6876,100463.0
2015-09-28 11:50:00,115.47,115.65,115.34,115.36,67741.0,91.6876,91.8305,91.5843,91.6002,67741.0
2015-09-28 12:00:00,115.35,115.4,115.18,115.24,95648.0,91.5923,91.632,91.4573,91.5049,95648.0
2015-09-28 12:10:00,115.27,115.3,115.11,115.16,64627.0,91.5288,91.5526,91.4017,91.4414,64627.0
2015-09-28 12:20:00,115.16,115.25,115.09,115.13,128998.0,91.4414,91.5129,91.3858,91.4176,128998.0
2015-09-28 12:30:00,115.12,115.14,114.8,114.89,94458.0,91.4096,91.4255,91.1556,91.227,94458.0
2015-09-28 12:40:00,114.89,114.97,114.69,114.8,58613.0,91.227,91.2905,91.0682,91.1556,58613.0
2015-09-28 12:50:00,114.77,114.9,114.62,114.65,89994.0,91.1317,91.235,91.0126,91.0365,89994.0
2015-09-28 13:00:00,114.67,114.9,114.6,114.9,264240.0,91.0523,91.235,90.9968,91.235,264240.0
2015-09-28 13:10:00,114.89,114.95,114.56,114.66,76554.0,91.227,91.2747,90.965,91.0444,76554.0
2015-09-28 13:20:00,114.64,114.71,114.43,114.45,99796.0,91.0285,91.0841,90.8618,90.8776,99796.0
2015-09-28 13:30:00,114.45,114.79,114.4,114.72,121759.0,90.8776,91.1476,90.8379,91.092,121759.0
2015-09-28 13:40:00,114.7,114.75,114.44,114.44,85326.0,91.0762,91.1159,90.8697,90.8697,85326.0
2015-09-28 13:50:00,114.43,114.51,114.21,114.26,96434.0,90.8618,90.9253,90.6871,90.7268,96434.0
2015-09-28 14:00:00,114.27,114.33,113.97,114.25,138102.0,90.7347,90.7824,90.4965,90.7188,138102.0
2015-09-28 14:10:00,114.24,114.24,114.01,114.1,79280.0,90.7109,90.7109,90.5283,90.5997,79280.0
2015-09-28 14:20:00,114.1,114.42,113.98,114.42,82940.0,90.5997,90.8538,90.5044,90.8538,82940.0
2015-09-28 14:30:00,114.41,114.53,114.25,114.49,93430.0,90.8459,90.9412,90.7188,90.9094,93430.0
2015-09-28 14:40:00,114.47,114.56,114.3,114.34,112403.0,90.8935,90.965,90.7585,90.7903,112403.0
2015-09-28 14:50:00,114.32,114.42,114.0,114.13,122454.0,90.7744,90.8538,90.5203,90.6236,122454.0
2015-09-28 15:00:00,114.14,114.18,113.94,113.96,103255.0,90.6315,90.6633,90.4727,90.4886,103255.0
2015-09-28 15:10:00,113.97,114.17,113.85,114.11,123557.0,90.4965,90.6553,90.4012,90.6077,123557.0
2015-09-28 15:20:00,114.12,114.24,113.93,114.02,123966.0,90.6156,90.7109,90.4647,90.5362,123966.0
2015-09-28 15:30:00,114.01,114.58,114.01,114.38,161554.0,90.5283,90.9809,90.5283,90.8221,161554.0
2015-09-28 15:40:00,114.37,114.68,114.33,114.5,194804.0,90.8141,91.0603,90.7824,90.9173,194804.0
2015-09-28 15:50:00,114.5,114.6,114.02,114.14,324236.0,90.9173,90.9968,90.5362,90.6315,324236.0
2015-09-29 09:30:00,114.21,114.5,113.96,114.29,307043.0,90.6871,90.9173,90.4886,90.7506,307043.0
2015-09-29 09:40:00,114.3,114.34,113.88,113.92,232280.0,90.7585,90.7903,90.425,90.4568,232280.0
2015-09-29 09:50:00,113.92,114.62,113.88,114.47,189004.0,90.4568,91.0126,90.425,90.8935,189004.0
2015-09-29 10:00:00,114.51,114.77,114.22,114.28,119457.0,90.9253,91.1317,90.695,90.7427,119457.0
2015-09-29 10:10:00,114.27,114.84,114.26,114.65,95285.0,90.7347,91.1873,90.7268,91.0365,95285.0
2015-09-29 10:20:00,114.69,114.93,114.51,114.87,145411.0,91.0682,91.2588,90.9253,91.2111,145411.0
2015-09-29 10:30:00,114.89,114.92,114.53,114.54,82758.0,91.227,91.2508,90.9412,90.9491,82758.0
2015-09-29 10:40:00,114.52,114.55,114.1,114.16,221725.0,90.9332,90.957,90.5997,90.6474,221725.0
2015-09-29 10:50:00,114.16,114.18,113.7,113.88,177622.0,90.6474,90.6633,90.2821,90.425,177622.0
2015-09-29 11:00:00,113.86,114.1,113.77,113.92,139529.0,90.4092,90.5997,90.3377,90.4568,139529.0
2015-09-29 11:10:00,113.91,113.92,113.42,113.46,95840.0,90.4489,90.4568,90.0598,90.0915,95840.0
2015-09-29 11:20:00,113.43,113.47,113.21,113.24,176041.0,90.0677,90.0995,89.893,89.9169,176041.0
2015-09-29 11:30:00,113.24,113.41,113.01,113.33,121355.0,89.9169,90.0518,89.7342,89.9883,121355.0
2015-09-29 11:40:00,113.34,113.5,113.22,113.44,123840.0,89.9963,90.1233,89.901,90.0757,123840.0
2015-09-29 11:50:00,113.44,113.79,113.42,113.42,83967.0,90.0757,90.3536,90.0598,90.0598,83967.0
2015-09-29 12:00:00,113.42,113.48,112.9,112.98,160805.0,90.0598,90.1074,89.6469,89.7104,160805.0
2015-09-29 12:10:00,112.96,112.96,112.52,112.72,145936.0,89.6945,89.6945,89.3452,89.504,145936.0
2015-09-29 12:20:00,112.73,113.09,112.54,113.07,135786.0,89.5119,89.7978,89.361,89.7819,135786.0
2015-09-29 12:30:00,113.08,113.25,112.96,112.97,97689.0,89.7898,89.9248,89.6945,89.7025,97689.0
2015-09-29 12:40:00,112.97,113.1,112.88,113.09,137247.0,89.7025,89.8057,89.631,89.7978,137247.0
2015-09-29 12:50:00,113.08,113.09,112.89,112.91,128805.0,89.7898,89.7978,89.6389,89.6548,128805.0
2015-09-29 13:00:00,112.92,113.42,112.88,113.33,95586.0,89.6628,90.0598,89.631,89.9883,95586.0
2015-09-29 13:10:00,113.32,113.73,113.28,113.7,124564.0,89.9804,90.3059,89.9486,90.2821,124564.0
2015-09-29 13:20:00,113.69,113.93,113.64,113.74,135341.0,90.2742,90.4647,90.2345,90.3139,135341.0
2015-09-29 13:30:00,113.75,113.91,113.61,113.69,133620.0,90.3218,90.4489,90.2107,90.2742,133620.0
2015-09-29 13:40:00,113.67,113.98,113.67,113.74,95553.0,90.2583,90.5044,90.2583,90.3139,95553.0
2015-09-29 13:50:00,113.75,113.8,113.58,113.76,71919.0,90.3218,90.3615,90.1868,90.3298,71919.0
2015-09-29 14:00:00,113.78,113.8,113.19,113.3,99294.0,90.3456,90.3615,89.8772,89.9645,99294.0
2015-09-29 14:10:00,113.3,113.44,113.09,113.23,125575.0,89.9645,90.0757,89.7978,89.9089,125575.0
2015-09-29 14:20:00,113.27,113.32,112.92,113.2,170505.0,89.9407,89.9804,89.6628,89.8851,170505.0
2015-09-29 14:30:00,113.19,113.19,112.84,113.03,225706.0,89.8772,89.8772,89.5992,89.7501,225706.0
2015-09-29 14:40:00,113.03,113.1,112.68,112.68,124168.0,89.7501,89.8057,89.4722,89.4722,124168.0
2015-09-29 14:50:00,112.69,112.79,112.45,112.45,153891.0,89.4801,89.5595,89.2896,89.2896,153891.0
2015-09-29 15:00:00,112.45,112.52,112.23,112.34,216474.0,89.2896,89.3452,89.1149,89.2022,216474.0
2015-09-29 15:10:00,112.34,112.42,112.23,112.3,249050.0,89.2022,89.2657,89.1149,89.1705,249050.0
2015-09-29 15:20:00,112.3,112.3,111.8,111.9,294409.0,89.1705,89.1705,88.7734,88.8528,294409.0
2015-09-29 15:30:00,111.9,112.47,111.9,112.27,314689.0,88.8528,89.3054,88.8528,89.1466,314689.0
2015-09-29 15:40:00,112.26,112.76,112.13,112.76,316486.0,89.1387,89.5357,89.0355,89.5357,316486.0
2015-09-29 15:50:00,112.76,113.06,112.63,112.88,722176.0,89.5357,89.7739,89.4325,89.631,722176.0
2015-09-30 09:30:00,114.37,115.2,114.36,114.98,231838.0,90.8141,91.4732,90.8062,91.2985,231838.0
2015-09-30 09:40:00,114.98,115.14,114.43,114.7,131612.0,91.2985,91.4255,90.8618,91.0762,131612.0
2015-09-30 09:50:00,114.67,114.93,114.57,114.61,122163.0,91.0523,91.2588,90.9729,91.0047,122163.0
2015-09-30 10:00:00,114.63,114.75,114.31,114.71,104081.0,91.0206,91.1159,90.7665,91.0841,104081.0
2015-09-30 10:10:00,114.69,114.69,114.41,114.42,118474.0,91.0682,91.0682,90.8459,90.8538,118474.0
2015-09-30 10:20:00,114.43,114.65,114.43,114.61,83389.0,90.8618,91.0365,90.8618,91.0047,83389.0
2015-09-30 10:30:00,114.6,114.77,114.49,114.75,109567.0,90.9968,91.1317,90.9094,91.1159,109567.0
2015-09-30 10:40:00,114.76,114.88,114.59,114.84,66824.0,91.1238,91.2191,90.9888,91.1873,66824.0
2015-09-30 10:50:00,114.87,114.88,114.55,114.63,59949.0,91.2111,91.2191,90.957,91.0206,59949.0
2015-09-30 11:00:00,114.62,114.66,114.48,114.62,68324.0,91.0126,91.0444,90.9015,91.0126,68324.0
2015-09-30 11:10:00,114.62,114.94,114.62,114.93,79851.0,91.0126,91.2667,91.0126,91.2588,79851.0
2015-09-30 11:20:00,114.93,115.19,114.84,115.15,92445.0,91.2588,91.4652,91.1873,91.4335,92445.0
2015-09-30 11:30:00,115.13,115.32,115.09,115.15,85546.0,91.4176,91.5685,91.3858,91.4335,85546.0
2015-09-30 11:40:00,115.14,115.16,114.78,114.89,72861.0,91.4255,91.4414,91.1397,91.227,72861.0
2015-09-30 11:50:00,114.88,114.9,114.6,114.7,67603.0,91.2191,91.235,90.9968,91.0762,67603.0
2015-09-30 12:00:00,114.72,114.85,114.41,114.44,72987.0,91.092,91.1953,90.8459,90.8697,72987.0
2015-09-30 12:10:00,114.42,114.46,114.27,114.38,46157.0,90.8538,90.8856,90.7347,90.8221,46157.0
2015-09-30 12:20:00,114.38,114.51,114.32,114.46,62138.0,90.8221,90.9253,90.7744,90.8856,62138.0
2015-09-30 12:30:00,114.45,114.59,114.33,114.33,58813.0,90.8776,90.9888,90.7824,90.7824,58813.0
2015-09-30 12:40:00,114.32,114.41,114.01,114.09,67896.0,90.7744,90.8459,90.5283,90.5918,67896.0
2015-09-30 12:50:00,114.1,114.29,114.0,114.29,66936.0,90.5997,90.7506,90.5203,90.7506,66936.0
2015-09-30 13:00:00,114.27,114.63,114.27,114.48,77266.0,90.7347,91.0206,90.7347,90.9015,77266.0
2015-09-30 13:10:00,114.5,114.79,114.39,114.77,54620.0,90.9173,91.1476,90.83,91.1317,54620.0
2015-09-30 13:20:00,114.76,114.82,114.67,114.77,46174.0,91.1238,91.1714,91.0523,91.1317,46174.0
2015-09-30 13:30:00,114.78,114.84,114.55,114.65,101588.0,91.1397,91.1873,90.957,91.0365,101588.0
2015-09-30 13:40:00,114.65,114.98,114.65,114.91,69938.0,91.0365,91.2985,91.0365,91.2429,69938.0
2015-09-30 13:50:00,114.92,115.08,114.89,115.02,110023.0,91.2508,91.3779,91.227,91.3302,110023.0
2015-09-30 14:00:00,115.04,115.05,114.77,114.87,83768.0,91.3461,91.3541,91.1317,91.2111,83768.0
2015-09-30 14:10:00,114.85,115.11,114.76,115.09,54395.0,91.1953,91.4017,91.1238,91.3858,54395.0
2015-09-30 14:20:00,115.12,115.22,115.09,115.22,46294.0,91.4096,91.4891,91.3858,91.4891,46294.0
2015-09-30 14:30:00,115.23,115.3,114.87,114.93,89502.0,91.497,91.5526,91.2111,91.2588,89502.0
2015-09-30 14:40:00,114.93,115.27,114.91,115.2,51253.0,91.2588,91.5288,91.2429,91.4732,51253.0
2015-09-30 14:50:00,115.18,115.4,115.11,115.35,70024.0,91.4573,91.632,91.4017,91.5923,70024.0
2015-09-30 15:00:00,115.34,115.49,115.03,115.18,105739.0,91.5843,91.7034,91.3382,91.4573,105739.0
2015-09-30 15:10:00,115.17,115.28,115.07,115.17,85190.0,91.4494,91.5367,91.3699,91.4494,85190.0
2015-09-30 15:20:00,115.17,115.42,115.13,115.4,118017.0,91.4494,91.6479,91.4176,91.632,118017.0
2015-09-30 15:30:00,115.41,115.59,115.33,115.36,188750.0,91.6399,91.7828,91.5764,91.6002,188750.0
2015-09-30 15:40:00,115.36,115.63,115.3,115.51,226274.0,91.6002,91.8146,91.5526,91.7193,226274.0
2015-09-30 15:50:00,115.52,115.59,115.35,115.38,453116.0,91.7273,91.7828,91.5923,91.6161,453116.0
2015-10-01 09:30:00,116.23,116.25,115.11,115.18,238261.0,92.291,92.3069,91.4017,91.4573,238261.0
2015-10-01 09:40:00,115.19,115.39,114.75,115.35,130183.0,91.4652,91.624,91.1159,91.5923,130183.0
2015-10-01 09:50:00,115.36,115.64,115.02,115.1,149790.0,91.6002,91.8225,91.3302,91.3938,149790.0
2015-10-01 10:00:00,115.12,115.66,114.74,115.63,133576.0,91.4096,91.8384,91.1079,91.8146,133576.0
2015-10-01 10:10:00,115.61,116.32,115.6,116.0,134985.0,91.7987,92.3625,91.7908,92.1084,134985.0
2015-10-01 10:20:00,115.99,116.36,115.67,116.36,122315.0,92.1005,92.3943,91.8464,92.3943,122315.0
2015-10-01 10:30:00,116.36,116.44,115.75,116.05,87497.0,92.3943,92.4578,91.9099,92.1481,87497.0
2015-10-01 10:40:00,116.08,116.25,115.83,116.06,88697.0,92.1719,92.3069,91.9734,92.156,88697.0
2015-10-01 10:50:00,116.07,116.11,115.75,115.83,144121.0,92.164,92.1957,91.9099,91.9734,144121.0
2015-10-01 11:00:00,115.84,116.12,115.74,115.99,105831.0,91.9814,92.2037,91.902,92.1005,105831.0
2015-10-01 11:10:00,115.99,116.07,115.76,115.81,81866.0,92.1005,92.164,91.9178,91.9575,81866.0
2015-10-01 11:20:00,115.81,116.0,115.71,115.73,66937.0,91.9575,92.1084,91.8781,91.894,66937.0
2015-10-01 11:30:00,115.75,115.93,115.72,115.9,76525.0,91.9099,92.0528,91.8861,92.029,76525.0
2015-10-01 11:40:00,115.89,115.89,115.55,115.8,54268.0,92.0211,92.0211,91.7511,91.9496,54268.0
2015-10-01 11:50:00,115.8,115.83,115.28,115.29,87632.0,91.9496,91.9734,91.5367,91.5446,87632.0
2015-10-01 12:00:00,115.29,115.29,114.83,114.9,99661.0,91.5446,91.5446,91.1794,91.235,99661.0
2015-10-01 12:10:00,114.91,115.24,114.87,115.13,108990.0,91.2429,91.5049,91.2111,91.4176,108990.0
2015-10-01 12:20:00,115.16,115.37,115.1,115.37,80472.0,91.4414,91.6082,91.3938,91.6082,80472.0
2015-10-01 12:30:00,115.36,115.54,115.35,115.49,81283.0,91.6002,91.7431,91.5923,91.7034,81283.0
2015-10-01 12:40:00,115.48,115.49,115.23,115.26,56151.0,91.6955,91.7034,91.497,91.5208,56151.0
2015-10-01 12:50:00,115.26,115.53,115.23,115.48,52098.0,91.5208,91.7352,91.497,91.6955,52098.0
2015-10-01 13:00:00,115.48,115.48,115.24,115.42,59933.0,91.6955,91.6955,91.5049,91.6479,59933.0
2015-10-01 13:10:00,115.41,115.6,115.25,115.5,42178.0,91.6399,91.7908,91.5129,91.7114,42178.0
2015-10-01 13:20:00,115.47,115.5,115.26,115.35,49717.0,91.6876,91.7114,91.5208,91.5923,49717.0
2015-10-01 13:30:00,115.37,115.81,115.34,115.8,95538.0,91.6082,91.9575,91.5843,91.9496,95538.0
2015-10-01 13:40:00,115.8,115.8,115.51,115.72,66189.0,91.9496,91.9496,91.7193,91.8861,66189.0
2015-10-01 13:50:00,115.72,116.01,115.61,116.0,106241.0,91.8861,92.1163,91.7987,92.1084,106241.0
2015-10-01 14:00:00,115.99,116.25,115.84,116.21,146821.0,92.1005,92.3069,91.9814,92.2752,146821.0
2015-10-01 14:10:00,116.21,116.4,116.15,116.37,105834.0,92.2752,92.426,92.2275,92.4022,105834.0
2015-10-01 14:20:00,116.36,116.38,116.05,116.23,108846.0,92.3943,92.4101,92.1481,92.291,108846.0
2015-10-01 14:30:00,116.24,116.43,116.21,116.38,78868.0,92.299,92.4498,92.2752,92.4101,78868.0
2015-10-01 14:40:00,116.38,116.45,116.17,116.18,108414.0,92.4101,92.4657,92.2434,92.2513,108414.0
2015-10-01 14:50:00,116.19,116.68,116.17,116.56,142976.0,92.2593,92.6483,92.2434,92.5531,142976.0
2015-10-01 15:00:00,116.55,116.75,116.51,116.58,147164.0,92.5451,92.7039,92.5134,92.5689,147164.0
2015-10-01 15:10:00,116.59,116.89,116.55,116.8,165408.0,92.5769,92.8151,92.5451,92.7436,165408.0
2015-10-01 15:20:00,116.81,116.84,116.57,116.65,121491.0,92.7516,92.7754,92.561,92.6245,121491.0
2015-10-01 15:30:00,116.65,116.74,116.35,116.38,122243.0,92.6245,92.696,92.3863,92.4101,122243.0
2015-10-01 15:40:00,116.38,116.89,116.38,116.87,138389.0,92.4101,92.8151,92.4101,92.7992,138389.0
2015-10-01 15:50:00,116.89,117.13,116.82,117.05,360535.0,92.8151,93.0057,92.7595,92.9421,360535.0
2015-10-02 09:30:00,115.56,115.92,115.27,115.75,207947.0,91.759,92.0449,91.5288,91.9099,207947.0
2015-10-02 09:40:00,115.72,116.01,115.4,115.48,133315.0,91.8861,92.1163,91.632,91.6955,133315.0
2015-10-02 09:50:00,115.45,115.59,115.16,115.16,135696.0,91.6717,91.7828,91.4414,91.4414,135696.0
2015-10-02 10:00:00,115.15,115.28,114.71,114.89,146555.0,91.4335,91.5367,91.0841,91.227,146555.0
2015-10-02 10:10:00,114.96,115.47,114.81,115.24,123964.0,91.2826,91.6876,91.1635,91.5049,123964.0
2015-10-02 10:20:00,115.27,115.33,115.07,115.16,99892.0,91.5288,91.5764,91.3699,91.4414,99892.0
2015-10-02 10:30:00,115.18,115.7,115.11,115.7,87031.0,91.4573,91.8702,91.4017,91.8702,87031.0
2015-10-02 10:40:00,115.68,116.04,115.63,116.03,95370.0,91.8543,92.1402,91.8146,92.1322,95370.0
2015-10-02 10:50:00,116.05,116.2,115.84,116.16,64719.0,92.1481,92.2672,91.9814,92.2354,64719.0
2015-10-02 11:00:00,116.15,116.31,116.03,116.3,73422.0,92.2275,92.3546,92.1322,92.3466,73422.0
2015-10-02 11:10:00,116.3,116.35,115.9,115.91,59248.0,92.3466,92.3863,92.029,92.0369,59248.0
2015-10-02 11:20:00,115.91,116.08,115.67,116.03,53756.0,92.0369,92.1719,91.8464,92.1322,53756.0
2015-10-02 11:30:00,116.05,116.16,115.85,115.85,53773.0,92.1481,92.2354,91.9893,91.9893,53773.0
2015-10-02 11:40:00,115.85,115.93,115.74,115.82,40808.0,91.9893,92.0528,91.902,91.9655,40808.0
2015-10-02 11:50:00,115.83,116.11,115.73,116.02,47596.0,91.9734,92.1957,91.894,92.1243,47596.0
2015-10-02 12:00:00,116.04,116.25,115.99,116.21,33653.0,92.1402,92.3069,92.1005,92.2752,33653.0
2015-10-02 12:10:00,116.23,116.56,116.23,116.48,44424.0,92.291,92.5531,92.291,92.4895,44424.0
2015-10-02 12:20:00,116.48,116.53,116.4,116.49,35731.0,92.4895,92.5292,92.426,92.4975,35731.0
2015-10-02 12:30:00,116.52,116.87,116.48,116.48,66591.0,92.5213,92.7992,92.4895,92.4895,66591.0
2015-10-02 12:40:00,116.48,116.76,116.44,116.7,33087.0,92.4895,92.7119,92.4578,92.6642,33087.0
2015-10-02 12:50:00,116.71,116.97,116.65,116.83,76921.0,92.6722,92.8786,92.6245,92.7675,76921.0
2015-10-02 13:00:00,116.84,117.02,116.84,116.96,52351.0,92.7754,92.9183,92.7754,92.8707,52351.0
2015-10-02 13:10:00,116.96,117.24,116.95,117.09,79292.0,92.8707,93.093,92.8627,92.9739,79292.0
2015-10-02 13:20:00,117.09,117.11,116.89,116.96,37610.0,92.9739,92.9898,92.8151,92.8707,37610.0
2015-10-02 13:30:00,116.97,117.08,116.74,116.75,50914.0,92.8786,92.966,92.696,92.7039,50914.0
2015-10-02 13:40:00,116.73,116.91,116.62,116.88,96752.0,92.6881,92.831,92.6007,92.8072,96752.0
2015-10-02 13:50:00,116.89,116.96,116.64,116.67,52732.0,92.8151,92.8707,92.6166,92.6404,52732.0
2015-10-02 14:00:00,116.68,116.82,116.59,116.82,44086.0,92.6483,92.7595,92.5769,92.7595,44086.0
2015-10-02 14:10:00,116.82,116.82,116.51,116.67,70072.0,92.7595,92.7595,92.5134,92.6404,70072.0
2015-10-02 14:20:00,116.67,117.17,116.59,117.02,81000.0,92.6404,93.0374,92.5769,92.9183,81000.0
2015-10-02 14:30:00,117.04,117.14,116.95,117.05,54009.0,92.9342,93.0136,92.8627,92.9421,54009.0
2015-10-02 14:40:00,117.05,117.07,116.83,116.83,50283.0,92.9421,92.958,92.7675,92.7675,50283.0
2015-10-02 14:50:00,116.86,116.94,116.64,116.7,72546.0,92.7913,92.8548,92.6166,92.6642,72546.0
2015-10-02 15:00:00,116.69,117.07,116.63,117.07,68547.0,92.6563,92.958,92.6086,92.958,68547.0
2015-10-02 15:10:00,117.05,117.4,116.97,117.39,119375.0,92.9421,93.2201,92.8786,93.2121,119375.0
2015-10-02 15:20:00,117.36,117.46,117.3,117.44,112512.0,93.1883,93.2677,93.1407,93.2518,112512.0
2015-10-02 15:30:00,117.44,117.62,117.4,117.47,143632.0,93.2518,93.3947,93.2201,93.2756,143632.0
2015-10-02 15:40:00,117.48,117.64,117.44,117.62,145402.0,93.2836,93.4106,93.2518,93.3947,145402.0
2015-10-02 15:50:00,117.61,117.9,117.55,117.86,243535.0,93.3868,93.6171,93.3392,93.5853,243535.0
2015-10-05 09:30:00,118.75,119.22,118.68,118.84,217752.0,94.292,94.6652,94.2364,94.3635,217752.0
2015-10-05 09:40:00,118.88,118.88,118.55,118.87,145731.0,94.3952,94.3952,94.1332,94.3873,145731.0
2015-10-05 09:50:00,118.88,119.12,118.85,118.85,96755.0,94.3952,94.5858,94.3714,94.3714,96755.0
2015-10-05 10:00:00,118.85,118.88,118.37,118.58,126143.0,94.3714,94.3952,93.9903,94.157,126143.0
2015-10-05 10:10:00,118.56,118.73,118.33,118.34,138129.0,94.1411,94.2761,93.9585,93.9665,138129.0
2015-10-05 10:20:00,118.34,118.46,118.27,118.3,92841.0,93.9665,94.0617,93.9109,93.9347,92841.0
2015-10-05 10:30:00,118.3,118.43,118.13,118.17,116183.0,93.9347,94.0379,93.7997,93.8315,116183.0
2015-10-05 10:40:00,118.16,118.4,117.91,118.13,165482.0,93.8235,94.0141,93.625,93.7997,165482.0
2015-10-05 10:50:00,118.12,118.25,117.99,118.06,70868.0,93.7918,93.895,93.6885,93.7441,70868.0
2015-10-05 11:00:00,118.05,118.2,117.99,118.17,51116.0,93.7362,93.8553,93.6885,93.8315,51116.0
2015-10-05 11:10:00,118.17,118.38,118.11,118.11,56217.0,93.8315,93.9982,93.7838,93.7838,56217.0
2015-10-05 11:20:00,118.14,118.3,118.05,118.09,40160.0,93.8076,93.9347,93.7362,93.7679,40160.0
2015-10-05 11:30:00,118.07,118.2,117.93,117.94,49530.0,93.7521,93.8553,93.6409,93.6488,49530.0
2015-10-05 11:40:00,117.94,118.08,117.93,118.03,64811.0,93.6488,93.76,93.6409,93.7203,64811.0
2015-10-05 11:50:00,118.02,118.36,118.02,118.34,49019.0,93.7124,93.9823,93.7124,93.9665,49019.0
2015-10-05 12:00:00,118.31,118.58,118.28,118.49,36012.0,93.9426,94.157,93.9188,94.0856,36012.0
2015-10-05 12:10:00,118.47,118.62,118.45,118.55,65740.0,94.0697,94.1888,94.0538,94.1332,65740.0
2015-10-05 12:20:00,118.55,118.56,118.27,118.39,109372.0,94.1332,94.1411,93.9109,94.0062,109372.0
2015-10-05 12:30:00,118.39,118.41,118.26,118.37,52825.0,94.0062,94.022,93.9029,93.9903,52825.0
2015-10-05 12:40:00,118.39,118.53,118.32,118.47,67898.0,94.0062,94.1173,93.9506,94.0697,67898.0
2015-10-05 12:50:00,118.48,118.55,118.31,118.51,77014.0,94.0776,94.1332,93.9426,94.1014,77014.0
2015-10-05 13:00:00,118.53,118.76,118.48,118.74,116229.0,94.1173,94.2999,94.0776,94.2841,116229.0
2015-10-05 13:10:00,118.72,118.92,118.71,118.87,52226.0,94.2682,94.427,94.2602,94.3873,52226.0
2015-10-05 13:20:00,118.88,118.91,118.75,118.75,54765.0,94.3952,94.4191,94.292,94.292,54765.0
2015-10-05 13:30:00,118.76,118.86,118.64,118.84,57163.0,94.2999,94.3794,94.2047,94.3635,57163.0
2015-10-05 13:40:00,118.85,118.87,118.66,118.85,45258.0,94.3714,94.3873,94.2205,94.3714,45258.0
2015-10-05 13:50:00,118.83,118.89,118.74,118.79,50437.0,94.3555,94.4032,94.2841,94.3238,50437.0
2015-10-05 14:00:00,118.8,118.95,118.71,118.9,60547.0,94.3317,94.4508,94.2602,94.4111,60547.0
2015-10-05 14:10:00,118.9,119.0,118.86,119.0,60963.0,94.4111,94.4905,94.3794,94.4905,60963.0
2015-10-05 14:20:00,119.0,119.14,118.99,119.02,57070.0,94.4905,94.6017,94.4826,94.5064,57070.0
2015-10-05 14:30:00,119.03,119.2,119.03,119.16,63393.0,94.5143,94.6493,94.5143,94.6176,63393.0
2015-10-05 14:40:00,119.19,119.22,118.99,119.01,97236.0,94.6414,94.6652,94.4826,94.4985,97236.0
2015-10-05 14:50:00,118.98,119.03,118.81,118.95,74721.0,94.4746,94.5143,94.3397,94.4508,74721.0
2015-10-05 15:00:00,118.94,119.17,118.91,119.1,65857.0,94.4429,94.6255,94.4191,94.5699,65857.0
2015-10-05 15:10:00,119.08,119.08,118.9,118.95,75984.0,94.554,94.554,94.4111,94.4508,75984.0
2015-10-05 15:20:00,118.94,119.09,118.91,119.07,99584.0,94.4429,94.562,94.4191,94.5461,99584.0
2015-10-05 15:30:00,119.06,119.23,119.04,119.16,139928.0,94.5382,94.6731,94.5223,94.6176,139928.0
2015-10-05 15:40:00,119.16,119.23,119.06,119.2,123915.0,94.6176,94.6731,94.5382,94.6493,123915.0
2015-10-05 15:50:00,119.21,119.29,119.09,119.19,429912.0,94.6573,94.7208,94.562,94.6414,429912.0
2015-10-06 09:30:00,119.1,119.1,118.12,118.71,157936.0,94.5699,94.5699,93.7918,94.2602,157936.0
2015-10-06 09:40:00,118.73,118.96,118.46,118.88,94201.0,94.2761,94.4588,94.0617,94.3952,94201.0
2015-10-06 09:50:00,118.9,119.2,118.72,119.08,122620.0,94.4111,94.6493,94.2682,94.554,122620.0
2015-10-06 10:00:00,119.08,119.1,118.86,119.0,96817.0,94.554,94.5699,94.3794,94.4905,96817.0
2015-10-06 10:10:00,119.02,119.03,118.5,118.6,252458.0,94.5064,94.5143,94.0935,94.1729,252458.0
2015-10-06 10:20:00,118.59,118.67,118.26,118.33,230176.0,94.165,94.2285,93.9029,93.9585,230176.0
2015-10-06 10:30:00,118.35,118.54,118.29,118.46,84028.0,93.9744,94.1253,93.9268,94.0617,84028.0
2015-10-06 10:40:00,118.48,118.78,118.45,118.64,86034.0,94.0776,94.3158,94.0538,94.2047,86034.0
2015-10-06 10:50:00,118.65,118.7,118.36,118.45,90796.0,94.2126,94.2523,93.9823,94.0538,90796.0
2015-10-06 11:00:00,118.44,118.71,118.42,118.71,114032.0,94.0459,94.2602,94.03,94.2602,114032.0
2015-10-06 11:10:00,118.72,118.87,118.49,118.77,118301.0,94.2682,94.3873,94.0856,94.3079,118301.0
2015-10-06 11:20:00,118.79,118.87,118.69,118.73,57371.0,94.3238,94.3873,94.2444,94.2761,57371.0
2015-10-06 11:30:00,118.76,118.78,118.36,118.41,47625.0,94.2999,94.3158,93.9823,94.022,47625.0
2015-10-06 11:40:00,118.38,118.46,118.18,118.21,66848.0,93.9982,94.0617,93.8394,93.8632,66848.0
2015-10-06 11:50:00,118.21,118.26,117.97,118.09,111219.0,93.8632,93.9029,93.6727,93.7679,111219.0
2015-10-06 12:00:00,118.1,118.25,118.07,118.22,96441.0,93.7759,93.895,93.7521,93.8712,96441.0
2015-10-06 12:10:00,118.23,118.41,118.22,118.28,85009.0,93.8791,94.022,93.8712,93.9188,85009.0
2015-10-06 12:20:00,118.29,118.46,118.2,118.2,88831.0,93.9268,94.0617,93.8553,93.8553,88831.0
2015-10-06 12:30:00,118.22,118.26,118.05,118.08,122310.0,93.8712,93.9029,93.7362,93.76,122310.0
2015-10-06 12:40:00,118.07,118.29,117.98,118.23,86586.0,93.7521,93.9268,93.6806,93.8791,86586.0
2015-10-06 12:50:00,118.2,118.45,118.18,118.43,56023.0,93.8553,94.0538,93.8394,94.0379,56023.0
2015-10-06 13:00:00,118.42,118.44,118.25,118.26,68933.0,94.03,94.0459,93.895,93.9029,68933.0
2015-10-06 13:10:00,118.26,118.48,118.22,118.41,77375.0,93.9029,94.0776,93.8712,94.022,77375.0
2015-10-06 13:20:00,118.41,118.73,118.41,118.68,74861.0,94.022,94.2761,94.022,94.2364,74861.0
2015-10-06 13:30:00,118.68,118.71,118.58,118.61,56301.0,94.2364,94.2602,94.157,94.1808,56301.0
2015-10-06 13:40:00,118.62,118.62,118.4,118.5,56221.0,94.1888,94.1888,94.0141,94.0935,56221.0
2015-10-06 13:50:00,118.52,118.55,118.32,118.43,47162.0,94.1094,94.1332,93.9506,94.0379,47162.0
2015-10-06 14:00:00,118.42,118.54,118.34,118.35,55388.0,94.03,94.1253,93.9665,93.9744,55388.0
2015-10-06 14:10:00,118.35,118.79,118.35,118.73,79612.0,93.9744,94.3238,93.9744,94.2761,79612.0
2015-10-06 14:20:00,118.72,118.8,118.46,118.7,76432.0,94.2682,94.3317,94.0617,94.2523,76432.0
2015-10-06 14:30:00,118.72,118.9,118.56,118.89,73344.0,94.2682,94.4111,94.1411,94.4032,73344.0
2015-10-06 14:40:00,118.9,118.9,118.54,118.73,59256.0,94.4111,94.4111,94.1253,94.2761,59256.0
2015-10-06 14:50:00,118.73,118.81,118.38,118.44,55128.0,94.2761,94.3397,93.9982,94.0459,55128.0
2015-10-06 15:00:00,118.42,118.49,118.28,118.43,65546.0,94.03,94.0856,93.9188,94.0379,65546.0
2015-10-06 15:10:00,118.43,118.54,118.27,118.48,105012.0,94.0379,94.1253,93.9109,94.0776,105012.0
2015-10-06 15:20:00,118.49,118.68,118.36,118.66,86650.0,94.0856,94.2364,93.9823,94.2205,86650.0
2015-10-06 15:30:00,118.65,118.82,118.53,118.58,144688.0,94.2126,94.3476,94.1173,94.157,144688.0
2015-10-06 15:40:00,118.57,118.65,118.44,118.62,130773.0,94.1491,94.2126,94.0459,94.1888,130773.0
2015-10-06 15:50:00,118.63,118.73,118.44,118.67,537759.0,94.1967,94.2761,94.0459,94.2285,537759.0
2015-10-07 09:30:00,119.2,119.69,118.95,119.63,240316.0,94.6493,95.0384,94.4508,94.9908,240316.0
2015-10-07 09:40:00,119.66,119.84,119.51,119.64,126709.0,95.0146,95.1575,94.8955,94.9987,126709.0
2015-10-07 09:50:00,119.66,119.69,119.29,119.31,158254.0,95.0146,95.0384,94.7208,94.7367,158254.0
2015-10-07 10:00:00,119.29,119.57,119.29,119.47,131016.0,94.7208,94.9431,94.7208,94.8637,131016.0
2015-10-07 10:10:00,119.46,119.69,119.38,119.54,125054.0,94.8558,95.0384,94.7923,94.9193,125054.0
2015-10-07 10:20:00,119.53,119.65,119.44,119.54,56485.0,94.9114,95.0066,94.8399,94.9193,56485.0
2015-10-07 10:30:00,119.55,119.62,119.33,119.43,120726.0,94.9272,94.9828,94.7525,94.832,120726.0
2015-10-07 10:40:00,119.42,119.45,119.29,119.39,88885.0,94.824,94.8478,94.7208,94.8002,88885.0
2015-10-07 10:50:00,119.41,119.55,119.21,119.49,90904.0,94.8161,94.9272,94.6573,94.8796,90904.0
2015-10-07 11:00:00,119.45,119.67,119.32,119.35,111290.0,94.8478,95.0225,94.7446,94.7684,111290.0
2015-10-07 11:10:00,119.35,119.37,119.13,119.33,68380.0,94.7684,94.7843,94.5937,94.7525,68380.0
2015-10-07 11:20:00,119.31,119.4,119.12,119.16,102193.0,94.7367,94.8081,94.5858,94.6176,102193.0
2015-10-07 11:30:00,119.17,119.36,119.08,119.24,71704.0,94.6255,94.7764,94.554,94.6811,71704.0
2015-10-07 11:40:00,119.23,119.24,118.91,118.94,45762.0,94.6731,94.6811,94.4191,94.4429,45762.0
2015-10-07 11:50:00,118.96,119.26,118.95,119.12,54872.0,94.4588,94.697,94.4508,94.5858,54872.0
2015-10-07 12:00:00,119.13,119.14,118.8,118.84,53548.0,94.5937,94.6017,94.3317,94.3635,53548.0
2015-10-07 12:10:00,118.83,118.94,118.66,118.92,54238.0,94.3555,94.4429,94.2205,94.427,54238.0
2015-10-07 12:20:00,118.94,118.99,118.51,118.54,68112.0,94.4429,94.4826,94.1014,94.1253,68112.0
2015-10-07 12:30:00,118.54,118.68,118.49,118.64,55794.0,94.1253,94.2364,94.0856,94.2047,55794.0
2015-10-07 12:40:00,118.65,118.95,118.49,118.95,53645.0,94.2126,94.4508,94.0856,94.4508,53645.0
2015-10-07 12:50:00,118.98,119.02,118.81,118.82,48153.0,94.4746,94.5064,94.3397,94.3476,48153.0
2015-10-07 13:00:00,118.82,118.89,118.65,118.74,82620.0,94.3476,94.4032,94.2126,94.2841,82620.0
2015-10-07 13:10:00,118.74,119.01,118.65,118.65,81779.0,94.2841,94.4985,94.2126,94.2126,81779.0
2015-10-07 13:20:00,118.63,118.68,118.51,118.58,141921.0,94.1967,94.2364,94.1014,94.157,141921.0
2015-10-07 13:30:00,118.58,118.99,118.58,118.93,113491.0,94.157,94.4826,94.157,94.4349,113491.0
2015-10-07 13:40:00,118.95,119.23,118.89,119.17,78749.0,94.4508,94.6731,94.4032,94.6255,78749.0
2015-10-07 13:50:00,119.17,119.2,119.01,119.06,62421.0,94.6255,94.6493,94.4985,94.5382,62421.0
2015-10-07 14:00:00,119.08,119.38,118.98,119.35,116563.0,94.554,94.7923,94.4746,94.7684,116563.0
2015-10-07 14:10:00,119.36,119.37,118.97,118.97,76667.0,94.7764,94.7843,94.4667,94.4667,76667.0
2015-10-07 14:20:00,118.99,119.05,118.84,119.04,60083.0,94.4826,94.5302,94.3635,94.5223,60083.0
2015-10-07 14:30:00,119.05,119.19,118.89,118.97,73984.0,94.5302,94.6414,94.4032,94.4667,73984.0
2015-10-07 14:40:00,118.98,119.13,118.93,118.94,72521.0,94.4746,94.5937,94.4349,94.4429,72521.0
2015-10-07 14:50:00,118.97,119.0,118.84,118.88,53660.0,94.4667,94.4905,94.3635,94.3952,53660.0
2015-10-07 15:00:00,118.88,119.06,118.83,118.95,65896.0,94.3952,94.5382,94.3555,94.4508,65896.0
2015-10-07 15:10:00,118.95,119.33,118.94,119.28,100771.0,94.4508,94.7525,94.4429,94.7128,100771.0
2015-10-07 15:20:00,119.3,119.31,119.02,119.08,98752.0,94.7287,94.7367,94.5064,94.554,98752.0
2015-10-07 15:30:00,119.09,119.32,119.08,119.26,122000.0,94.562,94.7446,94.554,94.697,122000.0
2015-10-07 15:40:00,119.27,119.35,119.14,119.27,183505.0,94.7049,94.7684,94.6017,94.7049,183505.0
2015-10-07 15:50:00,119.27,119.64,119.26,119.61,376677.0,94.7049,94.9987,94.697,94.9749,376677.0
2015-10-08 09:30:00,119.31,119.73,119.2,119.25,106942.0,94.7367,95.0702,94.6493,94.689,106942.0
2015-10-08 09:40:00,119.23,119.55,119.15,119.32,160663.0,94.6731,94.9272,94.6096,94.7446,160663.0
2015-10-08 09:50:00,119.34,119.58,119.34,119.53,122506.0,94.7605,94.9511,94.7605,94.9114,122506.0
2015-10-08 10:00:00,119.54,119.76,119.5,119.75,102282.0,94.9193,95.094,94.8875,95.086,102282.0
2015-10-08 10:10:00,119.76,119.82,119.59,119.73,49863.0,95.094,95.1416,94.959,95.0702,49863.0
2015-10-08 10:20:00,119.73,119.85,119.65,119.75,76722.0,95.0702,95.1654,95.0066,95.086,76722.0
2015-10-08 10:30:00,119.75,120.18,119.75,120.16,143894.0,95.086,95.4275,95.086,95.4116,143894.0
2015-10-08 10:40:00,120.16,120.43,120.16,120.34,78948.0,95.4116,95.626,95.4116,95.5545,78948.0
2015-10-08 10:50:00,120.34,120.35,120.1,120.32,106025.0,95.5545,95.5625,95.364,95.5386,106025.0
2015-10-08 11:00:00,120.34,120.42,120.07,120.1,62035.0,95.5545,95.6181,95.3401,95.364,62035.0
2015-10-08 11:10:00,120.1,120.11,119.86,119.96,105775.0,95.364,95.3719,95.1734,95.2528,105775.0
2015-10-08 11:20:00,119.95,120.18,119.94,120.12,55727.0,95.2449,95.4275,95.2369,95.3798,55727.0
2015-10-08 11:30:00,120.12,120.38,120.1,120.28,44665.0,95.3798,95.5863,95.364,95.5069,44665.0
2015-10-08 11:40:00,120.29,120.41,120.25,120.28,27691.0,95.5148,95.6101,95.4831,95.5069,27691.0
2015-10-08 11:50:00,120.28,120.36,120.13,120.32,96707.0,95.5069,95.5704,95.3878,95.5386,96707.0
2015-10-08 12:00:00,120.31,120.31,120.1,120.1,75370.0,95.5307,95.5307,95.364,95.364,75370.0
2015-10-08 12:10:00,120.1,120.22,120.06,120.15,37168.0,95.364,95.4592,95.3322,95.4037,37168.0
2015-10-08 12:20:00,120.16,120.24,119.86,119.9,66324.0,95.4116,95.4751,95.1734,95.2052,66324.0
2015-10-08 12:30:00,119.9,120.04,119.84,120.03,44112.0,95.2052,95.3163,95.1575,95.3084,44112.0
2015-10-08 12:40:00,120.05,120.08,119.67,119.7,62760.0,95.3243,95.3481,95.0225,95.0463,62760.0
2015-10-08 12:50:00,119.67,119.83,119.61,119.76,64886.0,95.0225,95.1496,94.9749,95.094,64886.0
2015-10-08 13:00:00,119.79,119.91,119.71,119.78,36839.0,95.1178,95.2131,95.0543,95.1099,36839.0
2015-10-08 13:10:00,119.78,119.82,119.69,119.75,28432.0,95.1099,95.1416,95.0384,95.086,28432.0
2015-10-08 13:20:00,119.77,119.89,119.74,119.82,47873.0,95.1019,95.1972,95.0781,95.1416,47873.0
2015-10-08 13:30:00,119.82,119.94,119.81,119.83,56640.0,95.1416,95.2369,95.1337,95.1496,56640.0
2015-10-08 13:40:00,119.85,119.98,119.82,119.89,62061.0,95.1654,95.2687,95.1416,95.1972,62061.0
2015-10-08 13:50:00,119.89,120.12,119.82,120.08,84375.0,95.1972,95.3798,95.1416,95.3481,84375.0
2015-10-08 14:00:00,120.09,120.46,119.91,120.0,215269.0,95.356,95.6498,95.2131,95.2846,215269.0
2015-10-08 14:10:00,119.99,120.33,119.99,120.18,147848.0,95.2766,95.5466,95.2766,95.4275,147848.0
2015-10-08 14:20:00,120.19,120.36,120.04,120.19,63248.0,95.4354,95.5704,95.3163,95.4354,63248.0
2015-10-08 14:30:00,120.18,120.77,120.1,120.73,149401.0,95.4275,95.896,95.364,95.8642,149401.0
2015-10-08 14:40:00,120.74,120.91,120.73,120.77,178515.0,95.8721,96.0071,95.8642,95.896,178515.0
2015-10-08 14:50:00,120.77,121.1,120.66,121.06,146747.0,95.896,96.158,95.8086,96.1262,146747.0
2015-10-08 15:00:00,121.06,121.2,120.97,121.03,115063.0,96.1262,96.2374,96.0548,96.1024,115063.0
2015-10-08 15:10:00,121.05,121.23,120.96,121.14,162344.0,96.1183,96.2612,96.0468,96.1898,162344.0
2015-10-08 15:20:00,121.14,121.22,120.92,121.02,158944.0,96.1898,96.2533,96.0151,96.0945,158944.0
2015-10-08 15:30:00,121.02,121.1,120.87,120.92,128175.0,96.0945,96.158,95.9754,96.0151,128175.0
2015-10-08 15:40:00,120.9,121.12,120.89,121.08,171373.0,95.9992,96.1739,95.9912,96.1421,171373.0
2015-10-08 15:50:00,121.08,121.18,121.01,121.05,323960.0,96.1421,96.2215,96.0865,96.1183,323960.0
2015-10-09 09:30:00,121.27,121.35,120.66,120.97,130645.0,96.293,96.3565,95.8086,96.0548,130645.0
2015-10-09 09:40:00,120.97,121.23,120.88,121.19,127215.0,96.0548,96.2612,95.9833,96.2295,127215.0
2015-10-09 09:50:00,121.2,121.34,120.96,121.15,102706.0,96.2374,96.3486,96.0468,96.1977,102706.0
2015-10-09 10:00:00,121.16,121.16,120.88,120.94,88971.0,96.2056,96.2056,95.9833,96.031,88971.0
2015-10-09 10:10:00,120.95,120.98,120.82,120.9,78270.0,96.0389,96.0627,95.9357,95.9992,78270.0
2015-10-09 10:20:00,120.91,121.05,120.88,120.98,85944.0,96.0071,96.1183,95.9833,96.0627,85944.0
2015-10-09 10:30:00,120.97,121.36,120.94,121.27,120345.0,96.0548,96.3644,96.031,96.293,120345.0
2015-10-09 10:40:00,121.3,121.37,121.13,121.15,52258.0,96.3168,96.3724,96.1818,96.1977,52258.0
2015-10-09 10:50:00,121.13,121.5,121.11,121.49,70214.0,96.1818,96.4756,96.1659,96.4677,70214.0
2015-10-09 11:00:00,121.49,121.49,121.27,121.45,67917.0,96.4677,96.4677,96.293,96.4359,67917.0
2015-10-09 11:10:00,121.47,121.47,121.24,121.26,87164.0,96.4518,96.4518,96.2692,96.285,87164.0
2015-10-09 11:20:00,121.26,121.32,121.17,121.27,102218.0,96.285,96.3327,96.2136,96.293,102218.0
2015-10-09 11:30:00,121.27,121.32,120.88,121.03,76300.0,96.293,96.3327,95.9833,96.1024,76300.0
2015-10-09 11:40:00,121.02,121.06,120.84,120.97,51045.0,96.0945,96.1262,95.9515,96.0548,51045.0
2015-10-09 11:50:00,120.96,121.02,120.82,120.94,60657.0,96.0468,96.0945,95.9357,96.031,60657.0
2015-10-09 12:00:00,120.93,121.01,120.84,120.85,63342.0,96.023,96.0865,95.9515,95.9595,63342.0
2015-10-09 12:10:00,120.83,120.85,120.74,120.81,54346.0,95.9436,95.9595,95.8721,95.9277,54346.0
2015-10-09 12:20:00,120.8,120.93,120.73,120.91,57707.0,95.9198,96.023,95.8642,96.0071,57707.0
2015-10-09 12:30:00,120.91,120.91,120.71,120.86,62721.0,96.0071,96.0071,95.8483,95.9674,62721.0
2015-10-09 12:40:00,120.85,120.88,120.66,120.87,63907.0,95.9595,95.9833,95.8086,95.9754,63907.0
2015-10-09 12:50:00,120.87,120.89,120.71,120.72,48938.0,95.9754,95.9912,95.8483,95.8563,48938.0
2015-10-09 13:00:00,120.72,120.83,120.65,120.65,57187.0,95.8563,95.9436,95.8007,95.8007,57187.0
2015-10-09 13:10:00,120.63,120.65,120.51,120.61,54736.0,95.7848,95.8007,95.6895,95.7689,54736.0
2015-10-09 13:20:00,120.62,120.7,120.52,120.54,39292.0,95.7769,95.8404,95.6975,95.7133,39292.0
2015-10-09 13:30:00,120.54,120.64,120.48,120.57,56888.0,95.7133,95.7927,95.6657,95.7372,56888.0
2015-10-09 13:40:00,120.57,120.79,120.47,120.67,47538.0,95.7372,95.9118,95.6578,95.8166,47538.0
2015-10-09 13:50:00,120.66,120.74,120.6,120.61,37728.0,95.8086,95.8721,95.761,95.7689,37728.0
2015-10-09 14:00:00,120.61,120.8,120.58,120.77,42480.0,95.7689,95.9198,95.7451,95.896,42480.0
2015-10-09 14:10:00,120.8,120.85,120.67,120.77,37647.0,95.9198,95.9595,95.8166,95.896,37647.0
2015-10-09 14:20:00,120.78,120.97,120.67,120.97,56260.0,95.9039,96.0548,95.8166,96.0548,56260.0
2015-10-09 14:30:00,120.95,121.03,120.8,120.99,85012.0,96.0389,96.1024,95.9198,96.0707,85012.0
2015-10-09 14:40:00,121.0,121.07,120.94,121.07,48293.0,96.0786,96.1342,96.031,96.1342,48293.0
2015-10-09 14:50:00,121.07,121.25,121.03,121.25,55940.0,96.1342,96.2771,96.1024,96.2771,55940.0
2015-10-09 15:00:00,121.25,121.25,121.06,121.21,79992.0,96.2771,96.2771,96.1262,96.2453,79992.0
2015-10-09 15:10:00,121.21,121.26,121.06,121.08,75121.0,96.2453,96.285,96.1262,96.1421,75121.0
2015-10-09 15:20:00,121.09,121.26,121.08,121.2,64678.0,96.1501,96.285,96.1421,96.2374,64678.0
2015-10-09 15:30:00,121.2,121.36,121.2,121.24,102696.0,96.2374,96.3644,96.2374,96.2692,102696.0
2015-10-09 15:40:00,121.25,121.37,121.2,121.23,175805.0,96.2771,96.3724,96.2374,96.2612,175805.0
2015-10-09 15:50:00,121.24,121.37,121.17,121.31,281113.0,96.2692,96.3724,96.2136,96.3247,281113.0
2015-10-12 09:30:00,121.49,121.85,121.0,121.85,149639.0,96.4677,96.7535,96.0786,96.7535,149639.0
2015-10-12 09:40:00,121.85,122.25,121.77,122.15,141094.0,96.7535,97.0711,96.69,96.9917,141094.0
2015-10-12 09:50:00,122.15,122.18,121.71,121.85,68862.0,96.9917,97.0156,96.6424,96.7535,68862.0
2015-10-12 10:00:00,121.87,122.0,121.69,121.89,114674.0,96.7694,96.8726,96.6265,96.7853,114674.0
2015-10-12 10:10:00,121.89,122.11,121.82,121.87,96839.0,96.7853,96.96,96.7297,96.7694,96839.0
2015-10-12 10:20:00,121.84,121.99,121.83,121.95,92881.0,96.7456,96.8647,96.7376,96.8329,92881.0
2015-10-12 10:30:00,121.95,121.99,121.81,121.9,59236.0,96.8329,96.8647,96.7218,96.7932,59236.0
2015-10-12 10:40:00,121.91,122.09,121.84,122.07,53782.0,96.8012,96.9441,96.7456,96.9282,53782.0
2015-10-12 10:50:00,122.08,122.2,122.0,122.05,65031.0,96.9362,97.0314,96.8726,96.9123,65031.0
2015-10-12 11:00:00,122.04,122.31,121.99,122.31,40138.0,96.9044,97.1188,96.8647,97.1188,40138.0
2015-10-12 11:10:00,122.32,122.32,122.14,122.19,52748.0,97.1267,97.1267,96.9838,97.0235,52748.0
2015-10-12 11:20:00,122.17,122.4,122.17,122.39,111261.0,97.0076,97.1902,97.0076,97.1823,111261.0
2015-10-12 11:30:00,122.36,122.45,122.33,122.37,54477.0,97.1585,97.2299,97.1347,97.1664,54477.0
2015-10-12 11:40:00,122.36,122.45,122.23,122.27,90697.0,97.1585,97.2299,97.0553,97.087,90697.0
2015-10-12 11:50:00,122.29,122.37,122.17,122.34,45135.0,97.1029,97.1664,97.0076,97.1426,45135.0
2015-10-12 12:00:00,122.33,122.37,122.26,122.33,43334.0,97.1347,97.1664,97.0791,97.1347,43334.0
2015-10-12 12:10:00,122.33,122.34,122.09,122.14,40368.0,97.1347,97.1426,96.9441,96.9838,40368.0
2015-10-12 12:20:00,122.14,122.2,122.07,122.18,27492.0,96.9838,97.0314,96.9282,97.0156,27492.0
2015-10-12 12:30:00,122.21,122.21,121.99,122.06,41159.0,97.0394,97.0394,96.8647,96.9203,41159.0
2015-10-12 12:40:00,122.07,122.07,121.93,122.01,38424.0,96.9282,96.9282,96.817,96.8806,38424.0
2015-10-12 12:50:00,122.01,122.07,121.94,122.04,31251.0,96.8806,96.9282,96.825,96.9044,31251.0
2015-10-12 13:00:00,122.05,122.05,121.83,121.88,18293.0,96.9123,96.9123,96.7376,96.7773,18293.0
2015-10-12 13:10:00,121.89,121.98,121.85,121.98,24463.0,96.7853,96.8568,96.7535,96.8568,24463.0
2015-10-12 13:20:00,121.98,122.05,121.92,122.0,31920.0,96.8568,96.9123,96.8091,96.8726,31920.0
2015-10-12 13:30:00,121.98,122.03,121.84,121.86,56913.0,96.8568,96.8965,96.7456,96.7615,56913.0
2015-10-12 13:40:00,121.87,121.92,121.78,121.86,36131.0,96.7694,96.8091,96.6979,96.7615,36131.0
2015-10-12 13:50:00,121.88,121.89,121.7,121.81,33186.0,96.7773,96.7853,96.6344,96.7218,33186.0
2015-10-12 14:00:00,121.82,121.9,121.79,121.9,31708.0,96.7297,96.7932,96.7059,96.7932,31708.0
2015-10-12 14:10:00,121.88,121.93,121.76,121.85,29432.0,96.7773,96.817,96.6821,96.7535,29432.0
2015-10-12 14:20:00,121.85,121.93,121.85,121.91,27076.0,96.7535,96.817,96.7535,96.8012,27076.0
2015-10-12 14:30:00,121.91,122.06,121.87,122.02,30599.0,96.8012,96.9203,96.7694,96.8885,30599.0
2015-10-12 14:40:00,122.0,122.07,121.98,122.07,33311.0,96.8726,96.9282,96.8568,96.9282,33311.0
2015-10-12 14:50:00,122.06,122.17,122.06,122.1,38819.0,96.9203,97.0076,96.9203,96.952,38819.0
2015-10-12 15:00:00,122.1,122.14,122.04,122.11,38447.0,96.952,96.9838,96.9044,96.96,38447.0
2015-10-12 15:10:00,122.12,122.19,122.1,122.14,34649.0,96.9679,97.0235,96.952,96.9838,34649.0
2015-10-12 15:20:00,122.14,122.18,122.09,122.16,43321.0,96.9838,97.0156,96.9441,96.9997,43321.0
2015-10-12 15:30:00,122.17,122.27,122.16,122.21,91673.0,97.0076,97.087,96.9997,97.0394,91673.0
2015-10-12 15:40:00,122.2,122.22,122.0,122.01,77204.0,97.0314,97.0473,96.8726,96.8806,77204.0
2015-10-12 15:50:00,122.02,122.06,121.89,121.89,214107.0,96.8885,96.9203,96.7853,96.7853,214107.0
2015-10-13 09:30:00,121.77,122.01,121.51,121.89,123574.0,96.69,96.8806,96.4836,96.7853,123574.0
2015-10-13 09:40:00,121.92,122.1,121.76,121.78,106349.0,96.8091,96.952,96.6821,96.6979,106349.0
2015-10-13 09:50:00,121.79,121.97,121.7,121.92,107619.0,96.7059,96.8488,96.6344,96.8091,107619.0
2015-10-13 10:00:00,121.91,121.97,121.78,121.81,52945.0,96.8012,96.8488,96.6979,96.7218,52945.0
2015-10-13 10:10:00,121.83,121.97,121.81,121.89,51208.0,96.7376,96.8488,96.7218,96.7853,51208.0
2015-10-13 10:20:00,121.9,122.1,121.88,122.1,104856.0,96.7932,96.952,96.7773,96.952,104856.0
2015-10-13 10:30:00,122.09,122.23,121.91,121.91,81883.0,96.9441,97.0553,96.8012,96.8012,81883.0
2015-10-13 10:40:00,121.92,122.06,121.9,121.96,41986.0,96.8091,96.9203,96.7932,96.8409,41986.0
2015-10-13 10:50:00,121.96,122.18,121.87,122.11,58123.0,96.8409,97.0156,96.7694,96.96,58123.0
2015-10-13 11:00:00,122.1,122.24,122.08,122.22,42285.0,96.952,97.0632,96.9362,97.0473,42285.0
2015-10-13 11:10:00,122.21,122.29,122.14,122.14,53219.0,97.0394,97.1029,96.9838,96.9838,53219.0
2015-10-13 11:20:00,122.15,122.21,122.02,122.07,56169.0,96.9917,97.0394,96.8885,96.9282,56169.0
2015-10-13 11:30:00,122.06,122.12,121.96,122.09,47707.0,96.9203,96.9679,96.8409,96.9441,47707.0
2015-10-13 11:40:00,122.11,122.15,121.93,121.99,43204.0,96.96,96.9917,96.817,96.8647,43204.0
2015-10-13 11:50:00,121.96,121.96,121.77,121.85,51863.0,96.8409,96.8409,96.69,96.7535,51863.0
2015-10-13 12:00:00,121.85,121.99,121.85,121.86,27938.0,96.7535,96.8647,96.7535,96.7615,27938.0
2015-10-13 12:10:00,121.87,121.87,121.69,121.7,42305.0,96.7694,96.7694,96.6265,96.6344,42305.0
2015-10-13 12:20:00,121.71,121.78,121.65,121.73,37216.0,96.6424,96.6979,96.5947,96.6582,37216.0
2015-10-13 12:30:00,121.73,121.9,121.71,121.79,20571.0,96.6582,96.7932,96.6424,96.7059,20571.0
2015-10-13 12:40:00,121.78,121.81,121.51,121.51,25479.0,96.6979,96.7218,96.4836,96.4836,25479.0
2015-10-13 12:50:00,121.5,121.52,121.29,121.31,36581.0,96.4756,96.4915,96.3089,96.3247,36581.0
2015-10-13 13:00:00,121.28,121.39,121.17,121.22,44171.0,96.3009,96.3883,96.2136,96.2533,44171.0
2015-10-13 13:10:00,121.21,121.41,121.16,121.4,33683.0,96.2453,96.4041,96.2056,96.3962,33683.0
2015-10-13 13:20:00,121.4,121.4,121.27,121.35,30590.0,96.3962,96.3962,96.293,96.3565,30590.0
2015-10-13 13:30:00,121.37,121.39,121.14,121.24,35072.0,96.3724,96.3883,96.1898,96.2692,35072.0
2015-10-13 13:40:00,121.25,121.41,121.22,121.37,30240.0,96.2771,96.4041,96.2533,96.3724,30240.0
2015-10-13 13:50:00,121.39,121.45,121.3,121.37,32958.0,96.3883,96.4359,96.3168,96.3724,32958.0
2015-10-13 14:00:00,121.37,121.47,121.25,121.41,25740.0,96.3724,96.4518,96.2771,96.4041,25740.0
2015-10-13 14:10:00,121.42,121.52,121.4,121.49,48717.0,96.4121,96.4915,96.3962,96.4677,48717.0
2015-10-13 14:20:00,121.46,121.48,121.25,121.29,47003.0,96.4439,96.4597,96.2771,96.3089,47003.0
2015-10-13 14:30:00,121.29,121.43,121.23,121.43,54994.0,96.3089,96.42,96.2612,96.42,54994.0
2015-10-13 14:40:00,121.44,121.6,121.32,121.57,60994.0,96.428,96.555,96.3327,96.5312,60994.0
2015-10-13 14:50:00,121.57,121.7,121.48,121.68,52747.0,96.5312,96.6344,96.4597,96.6185,52747.0
2015-10-13 15:00:00,121.69,121.71,121.6,121.67,41436.0,96.6265,96.6424,96.555,96.6106,41436.0
2015-10-13 15:10:00,121.67,121.72,121.47,121.5,45043.0,96.6106,96.6503,96.4518,96.4756,45043.0
2015-10-13 15:20:00,121.49,121.57,121.34,121.55,71798.0,96.4677,96.5312,96.3486,96.5153,71798.0
2015-10-13 15:30:00,121.57,121.65,121.39,121.47,92464.0,96.5312,96.5947,96.3883,96.4518,92464.0
2015-10-13 15:40:00,121.46,121.59,121.39,121.57,142462.0,96.4439,96.5471,96.3883,96.5312,142462.0
2015-10-13 15:50:00,121.57,121.7,121.52,121.62,217799.0,96.5312,96.6344,96.4915,96.5709,217799.0
2015-10-14 09:30:00,121.33,121.81,121.11,121.74,132440.0,96.3406,96.7218,96.1659,96.6662,132440.0
2015-10-14 09:40:00,121.72,121.88,121.58,121.6,91442.0,96.6503,96.7773,96.5391,96.555,91442.0
2015-10-14 09:50:00,121.61,121.73,121.48,121.6,66778.0,96.563,96.6582,96.4597,96.555,66778.0
2015-10-14 10:00:00,121.64,121.64,121.25,121.36,125484.0,96.5868,96.5868,96.2771,96.3644,125484.0
2015-10-14 10:10:00,121.37,121.39,120.85,120.88,116462.0,96.3724,96.3883,95.9595,95.9833,116462.0
2015-10-14 10:20:00,120.86,120.89,120.68,120.83,105842.0,95.9674,95.9912,95.8245,95.9436,105842.0
2015-10-14 10:30:00,120.81,121.07,120.67,120.7,92473.0,95.9277,96.1342,95.8166,95.8404,92473.0
2015-10-14 10:40:00,120.7,120.74,120.04,120.07,153512.0,95.8404,95.8721,95.3163,95.3401,153512.0
2015-10-14 10:50:00,120.1,120.27,119.9,120.03,208293.0,95.364,95.4989,95.2052,95.3084,208293.0
2015-10-14 11:00:00,120.03,120.09,119.78,120.08,182634.0,95.3084,95.356,95.1099,95.3481,182634.0
2015-10-14 11:10:00,120.11,120.15,119.9,119.93,104280.0,95.3719,95.4037,95.2052,95.229,104280.0
2015-10-14 11:20:00,119.89,119.91,119.79,119.8,133481.0,95.1972,95.2131,95.1178,95.1257,133481.0
2015-10-14 11:30:00,119.79,119.92,119.73,119.88,99398.0,95.1178,95.221,95.0702,95.1893,99398.0
2015-10-14 11:40:00,119.91,120.04,119.74,119.86,108362.0,95.2131,95.3163,95.0781,95.1734,108362.0
2015-10-14 11:50:00,119.87,119.92,119.73,119.9,85319.0,95.1813,95.221,95.0702,95.2052,85319.0
2015-10-14 12:00:00,119.89,119.97,119.6,119.6,137211.0,95.1972,95.2607,94.9669,94.9669,137211.0
2015-10-14 12:10:00,119.6,119.74,119.56,119.73,73156.0,94.9669,95.0781,94.9352,95.0702,73156.0
2015-10-14 12:20:00,119.73,119.81,119.63,119.71,110407.0,95.0702,95.1337,94.9908,95.0543,110407.0
2015-10-14 12:30:00,119.72,119.91,119.69,119.82,101199.0,95.0622,95.2131,95.0384,95.1416,101199.0
2015-10-14 12:40:00,119.82,120.27,119.78,120.2,215124.0,95.1416,95.4989,95.1099,95.4434,215124.0
2015-10-14 12:50:00,120.22,120.41,120.15,120.17,108191.0,95.4592,95.6101,95.4037,95.4195,108191.0
2015-10-14 13:00:00,120.17,120.34,120.0,120.04,71486.0,95.4195,95.5545,95.2846,95.3163,71486.0
2015-10-14 13:10:00,120.03,120.12,119.89,120.01,101888.0,95.3084,95.3798,95.1972,95.2925,101888.0
2015-10-14 13:20:00,120.01,120.08,119.89,119.92,44081.0,95.2925,95.3481,95.1972,95.221,44081.0
2015-10-14 13:30:00,119.92,120.04,119.82,120.02,44372.0,95.221,95.3163,95.1416,95.3004,44372.0
2015-10-14 13:40:00,120.03,120.03,119.87,119.99,44923.0,95.3084,95.3084,95.1813,95.2766,44923.0
2015-10-14 13:50:00,119.99,120.11,119.91,120.06,53127.0,95.2766,95.3719,95.2131,95.3322,53127.0
2015-10-14 14:00:00,120.05,120.22,119.61,119.7,81578.0,95.3243,95.4592,94.9749,95.0463,81578.0
2015-10-14 14:10:00,119.69,119.8,119.66,119.68,71053.0,95.0384,95.1257,95.0146,95.0305,71053.0
2015-10-14 14:20:00,119.68,119.85,119.67,119.72,84532.0,95.0305,95.1654,95.0225,95.0622,84532.0
2015-10-14 14:30:00,119.7,119.8,119.58,119.8,145999.0,95.0463,95.1257,94.9511,95.1257,145999.0
2015-10-14 14:40:00,119.79,119.85,119.68,119.81,140521.0,95.1178,95.1654,95.0305,95.1337,140521.0
2015-10-14 14:50:00,119.82,119.88,119.68,119.87,104799.0,95.1416,95.1893,95.0305,95.1813,104799.0
2015-10-14 15:00:00,119.88,120.12,119.87,120.0,119460.0,95.1893,95.3798,95.1813,95.2846,119460.0
2015-10-14 15:10:00,120.01,120.1,119.98,119.99,97794.0,95.2925,95.364,95.2687,95.2766,97794.0
2015-10-14 15:20:00,119.98,120.14,119.82,120.07,98158.0,95.2687,95.3957,95.1416,95.3401,98158.0
2015-10-14 15:30:00,120.08,120.35,120.08,120.24,90983.0,95.3481,95.5625,95.3481,95.4751,90983.0
2015-10-14 15:40:00,120.24,120.31,120.07,120.16,113733.0,95.4751,95.5307,95.3401,95.4116,113733.0
2015-10-14 15:50:00,120.16,120.36,120.03,120.25,377070.0,95.4116,95.5704,95.3084,95.4831,377070.0
2015-10-15 09:30:00,120.62,121.05,120.52,120.86,136517.0,95.7769,96.1183,95.6975,95.9674,136517.0
2015-10-15 09:40:00,120.9,121.43,120.81,120.88,86496.0,95.9992,96.42,95.9277,95.9833,86496.0
2015-10-15 09:50:00,120.93,120.93,120.47,120.77,66419.0,96.023,96.023,95.6578,95.896,66419.0
2015-10-15 10:00:00,120.75,120.81,120.4,120.66,65341.0,95.8801,95.9277,95.6022,95.8086,65341.0
2015-10-15 10:10:00,120.68,121.12,120.66,121.03,44171.0,95.8245,96.1739,95.8086,96.1024,44171.0
2015-10-15 10:20:00,121.03,121.06,120.85,120.91,49074.0,96.1024,96.1262,95.9595,96.0071,49074.0
2015-10-15 10:30:00,120.89,121.13,120.83,121.05,53996.0,95.9912,96.1818,95.9436,96.1183,53996.0
2015-10-15 10:40:00,121.08,121.29,121.06,121.29,33850.0,96.1421,96.3089,96.1262,96.3089,33850.0
2015-10-15 10:50:00,121.29,121.35,121.07,121.11,23000.0,96.3089,96.3565,96.1342,96.1659,23000.0
2015-10-15 11:00:00,121.07,121.24,121.04,121.2,51123.0,96.1342,96.2692,96.1104,96.2374,51123.0
2015-10-15 11:10:00,121.21,121.23,121.11,121.12,62399.0,96.2453,96.2612,96.1659,96.1739,62399.0
2015-10-15 11:20:00,121.1,121.27,121.0,121.26,46039.0,96.158,96.293,96.0786,96.285,46039.0
2015-10-15 11:30:00,121.26,121.33,121.15,121.16,37621.0,96.285,96.3406,96.1977,96.2056,37621.0
2015-10-15 11:40:00,121.15,121.21,121.05,121.06,76543.0,96.1977,96.2453,96.1183,96.1262,76543.0
2015-10-15 11:50:00,121.05,121.07,120.77,120.77,57502.0,96.1183,96.1342,95.896,95.896,57502.0
2015-10-15 12:00:00,120.75,120.99,120.75,120.89,44509.0,95.8801,96.0707,95.8801,95.9912,44509.0
2015-10-15 12:10:00,120.9,121.07,120.87,121.07,26426.0,95.9992,96.1342,95.9754,96.1342,26426.0
2015-10-15 12:20:00,121.08,121.18,121.03,121.06,36244.0,96.1421,96.2215,96.1024,96.1262,36244.0
2015-10-15 12:30:00,121.05,121.1,120.99,121.06,30647.0,96.1183,96.158,96.0707,96.1262,30647.0
2015-10-15 12:40:00,121.08,121.08,120.92,120.99,35733.0,96.1421,96.1421,96.0151,96.0707,35733.0
2015-10-15 12:50:00,120.99,121.02,120.84,120.86,42156.0,96.0707,96.0945,95.9515,95.9674,42156.0
2015-10-15 13:00:00,120.86,121.23,120.8,121.12,57106.0,95.9674,96.2612,95.9198,96.1739,57106.0
2015-10-15 13:10:00,121.14,121.22,121.1,121.17,41866.0,96.1898,96.2533,96.158,96.2136,41866.0
2015-10-15 13:20:00,121.16,121.25,121.13,121.21,63112.0,96.2056,96.2771,96.1818,96.2453,63112.0
2015-10-15 13:30:00,121.21,121.33,121.15,121.29,35355.0,96.2453,96.3406,96.1977,96.3089,35355.0
2015-10-15 13:40:00,121.28,121.32,121.14,121.17,35769.0,96.3009,96.3327,96.1898,96.2136,35769.0
2015-10-15 13:50:00,121.18,121.33,121.14,121.23,42039.0,96.2215,96.3406,96.1898,96.2612,42039.0
2015-10-15 14:00:00,121.24,121.33,121.22,121.28,31353.0,96.2692,96.3406,96.2533,96.3009,31353.0
2015-10-15 14:10:00,121.3,121.58,121.29,121.49,72611.0,96.3168,96.5391,96.3089,96.4677,72611.0
2015-10-15 14:20:00,121.49,121.5,121.36,121.43,67888.0,96.4677,96.4756,96.3644,96.42,67888.0
2015-10-15 14:30:00,121.44,121.63,121.41,121.59,74128.0,96.428,96.5788,96.4041,96.5471,74128.0
2015-10-15 14:40:00,121.6,121.78,121.56,121.64,53859.0,96.555,96.6979,96.5233,96.5868,53859.0
2015-10-15 14:50:00,121.65,121.91,121.57,121.82,80844.0,96.5947,96.8012,96.5312,96.7297,80844.0
2015-10-15 15:00:00,121.83,122.0,121.75,121.79,85143.0,96.7376,96.8726,96.6741,96.7059,85143.0
2015-10-15 15:10:00,121.8,121.88,121.76,121.88,99261.0,96.7138,96.7773,96.6821,96.7773,99261.0
2015-10-15 15:20:00,121.88,122.03,121.85,121.94,132826.0,96.7773,96.8965,96.7535,96.825,132826.0
2015-10-15 15:30:00,121.93,122.03,121.85,121.85,124886.0,96.817,96.8965,96.7535,96.7535,124886.0
2015-10-15 15:40:00,121.85,121.9,121.7,121.8,147028.0,96.7535,96.7932,96.6344,96.7138,147028.0
2015-10-15 15:50:00,121.81,121.92,121.72,121.83,331572.0,96.7218,96.8091,96.6503,96.7376,331572.0
2015-10-16 09:30:00,121.63,122.52,121.63,121.9,536063.0,96.5788,97.2855,96.5788,96.7932,536063.0
2015-10-16 09:40:00,121.95,122.29,121.91,122.26,88345.0,96.8329,97.1029,96.8012,97.0791,88345.0
2015-10-16 09:50:00,122.26,122.26,122.01,122.23,72828.0,97.0791,97.0791,96.8806,97.0553,72828.0
2015-10-16 10:00:00,122.25,122.35,122.06,122.12,64858.0,97.0711,97.1505,96.9203,96.9679,64858.0
2015-10-16 10:10:00,122.11,122.21,122.03,122.03,89553.0,96.96,97.0394,96.8965,96.8965,89553.0
2015-10-16 10:20:00,122.05,122.15,122.01,122.11,73787.0,96.9123,96.9917,96.8806,96.96,73787.0
2015-10-16 10:30:00,122.08,122.1,121.92,121.97,62236.0,96.9362,96.952,96.8091,96.8488,62236.0
2015-10-16 10:40:00,121.96,122.08,121.88,121.99,62522.0,96.8409,96.9362,96.7773,96.8647,62522.0
2015-10-16 10:50:00,121.99,122.16,121.88,122.03,54862.0,96.8647,96.9997,96.7773,96.8965,54862.0
2015-10-16 11:00:00,122.05,122.38,122.01,122.35,60063.0,96.9123,97.1744,96.8806,97.1505,60063.0
2015-10-16 11:10:00,122.34,122.4,122.27,122.32,57713.0,97.1426,97.1902,97.087,97.1267,57713.0
2015-10-16 11:20:00,122.31,122.33,122.14,122.16,66761.0,97.1188,97.1347,96.9838,96.9997,66761.0
2015-10-16 11:30:00,122.17,122.29,122.07,122.12,56830.0,97.0076,97.1029,96.9282,96.9679,56830.0
2015-10-16 11:40:00,122.13,122.35,122.11,122.3,72994.0,96.9759,97.1505,96.96,97.1108,72994.0
2015-10-16 11:50:00,122.33,122.39,122.24,122.26,50713.0,97.1347,97.1823,97.0632,97.0791,50713.0
2015-10-16 12:00:00,122.26,122.27,122.09,122.12,120286.0,97.0791,97.087,96.9441,96.9679,120286.0
2015-10-16 12:10:00,122.12,122.14,121.93,122.08,46743.0,96.9679,96.9838,96.817,96.9362,46743.0
2015-10-16 12:20:00,122.07,122.08,121.95,122.01,43003.0,96.9282,96.9362,96.8329,96.8806,43003.0
2015-10-16 12:30:00,122.02,122.11,121.97,122.08,47996.0,96.8885,96.96,96.8488,96.9362,47996.0
2015-10-16 12:40:00,122.09,122.14,121.98,122.11,43455.0,96.9441,96.9838,96.8568,96.96,43455.0
2015-10-16 12:50:00,122.11,122.23,122.07,122.2,42469.0,96.96,97.0553,96.9282,97.0314,42469.0
2015-10-16 13:00:00,122.21,122.31,122.15,122.29,89121.0,97.0394,97.1188,96.9917,97.1029,89121.0
2015-10-16 13:10:00,122.29,122.38,122.23,122.28,51120.0,97.1029,97.1744,97.0553,97.095,51120.0
2015-10-16 13:20:00,122.28,122.31,122.19,122.2,66253.0,97.095,97.1188,97.0235,97.0314,66253.0
2015-10-16 13:30:00,122.2,122.39,122.2,122.31,44481.0,97.0314,97.1823,97.0314,97.1188,44481.0
2015-10-16 13:40:00,122.32,122.34,122.17,122.2,82174.0,97.1267,97.1426,97.0076,97.0314,82174.0
2015-10-16 13:50:00,122.2,122.32,122.2,122.23,154413.0,97.0314,97.1267,97.0314,97.0553,154413.0
2015-10-16 14:00:00,122.23,122.3,122.13,122.18,174210.0,97.0553,97.1108,96.9759,97.0156,174210.0
2015-10-16 14:10:00,122.18,122.41,122.13,122.37,55923.0,97.0156,97.1982,96.9759,97.1664,55923.0
2015-10-16 14:20:00,122.37,122.62,122.32,122.55,65124.0,97.1664,97.3649,97.1267,97.3094,65124.0
2015-10-16 14:30:00,122.57,122.7,122.48,122.66,49863.0,97.3252,97.4285,97.2538,97.3967,49863.0
2015-10-16 14:40:00,122.68,122.82,122.6,122.6,77059.0,97.4126,97.5237,97.3491,97.3491,77059.0
2015-10-16 14:50:00,122.61,122.69,122.51,122.6,91448.0,97.357,97.4205,97.2776,97.3491,91448.0
2015-10-16 15:00:00,122.59,122.64,122.48,122.57,45884.0,97.3411,97.3808,97.2538,97.3252,45884.0
2015-10-16 15:10:00,122.56,122.63,122.49,122.63,50898.0,97.3173,97.3729,97.2617,97.3729,50898.0
2015-10-16 15:20:00,122.63,122.66,122.47,122.53,60968.0,97.3729,97.3967,97.2458,97.2935,60968.0
2015-10-16 15:30:00,122.53,122.68,122.52,122.57,87121.0,97.2935,97.4126,97.2855,97.3252,87121.0
2015-10-16 15:40:00,122.56,122.59,122.48,122.53,101917.0,97.3173,97.3411,97.2538,97.2935,101917.0
2015-10-16 15:50:00,122.54,122.75,122.5,122.71,231665.0,97.3014,97.4682,97.2697,97.4364,231665.0
2015-10-19 09:30:00,122.61,122.69,122.37,122.61,124378.0,97.357,97.4205,97.1664,97.357,124378.0
2015-10-19 09:40:00,122.61,122.93,122.57,122.79,75054.0,97.357,97.6111,97.3252,97.4999,75054.0
2015-10-19 09:50:00,122.8,122.91,122.63,122.67,65322.0,97.5079,97.5952,97.3729,97.4046,65322.0
2015-10-19 10:00:00,122.71,122.74,122.39,122.49,96467.0,97.4364,97.4602,97.1823,97.2617,96467.0
2015-10-19 10:10:00,122.48,122.61,122.38,122.52,125032.0,97.2538,97.357,97.1744,97.2855,125032.0
2015-10-19 10:20:00,122.54,122.64,122.33,122.4,82180.0,97.3014,97.3808,97.1347,97.1902,82180.0
2015-10-19 10:30:00,122.38,122.41,122.2,122.33,116682.0,97.1744,97.1982,97.0314,97.1347,116682.0
2015-10-19 10:40:00,122.35,122.47,122.32,122.45,43455.0,97.1505,97.2458,97.1267,97.2299,43455.0
2015-10-19 10:50:00,122.44,122.51,122.29,122.5,49477.0,97.222,97.2776,97.1029,97.2697,49477.0
2015-10-19 11:00:00,122.5,122.51,122.36,122.39,50365.0,97.2697,97.2776,97.1585,97.1823,50365.0
2015-10-19 11:10:00,122.39,122.64,122.37,122.44,110298.0,97.1823,97.3808,97.1664,97.222,110298.0
2015-10-19 11:20:00,122.44,122.52,122.38,122.4,53191.0,97.222,97.2855,97.1744,97.1902,53191.0
2015-10-19 11:30:00,122.4,122.74,122.38,122.73,82280.0,97.1902,97.4602,97.1744,97.4523,82280.0
2015-10-19 11:40:00,122.75,122.92,122.68,122.89,94456.0,97.4682,97.6031,97.4126,97.5793,94456.0
2015-10-19 11:50:00,122.91,122.93,122.75,122.8,57193.0,97.5952,97.6111,97.4682,97.5079,57193.0
2015-10-19 12:00:00,122.81,122.91,122.75,122.8,51967.0,97.5158,97.5952,97.4682,97.5079,51967.0
2015-10-19 12:10:00,122.83,122.91,122.69,122.7,25840.0,97.5317,97.5952,97.4205,97.4285,25840.0
2015-10-19 12:20:00,122.68,122.75,122.57,122.71,29386.0,97.4126,97.4682,97.3252,97.4364,29386.0
2015-10-19 12:30:00,122.7,122.77,122.65,122.76,26989.0,97.4285,97.484,97.3888,97.4761,26989.0
2015-10-19 12:40:00,122.77,122.89,122.74,122.74,47957.0,97.484,97.5793,97.4602,97.4602,47957.0
2015-10-19 12:50:00,122.74,122.81,122.66,122.8,30949.0,97.4602,97.5158,97.3967,97.5079,30949.0
2015-10-19 13:00:00,122.81,122.89,122.68,122.68,37733.0,97.5158,97.5793,97.4126,97.4126,37733.0
2015-10-19 13:10:00,122.69,122.79,122.62,122.62,31884.0,97.4205,97.4999,97.3649,97.3649,31884.0
2015-10-19 13:20:00,122.62,122.65,122.52,122.53,41781.0,97.3649,97.3888,97.2855,97.2935,41781.0
2015-10-19 13:30:00,122.52,122.54,122.32,122.45,48870.0,97.2855,97.3014,97.1267,97.2299,48870.0
2015-10-19 13:40:00,122.43,122.51,122.39,122.39,27873.0,97.2141,97.2776,97.1823,97.1823,27873.0
2015-10-19 13:50:00,122.4,122.54,122.37,122.54,23641.0,97.1902,97.3014,97.1664,97.3014,23641.0
2015-10-19 14:00:00,122.54,122.61,122.44,122.58,31387.0,97.3014,97.357,97.222,97.3332,31387.0
2015-10-19 14:10:00,122.58,122.69,122.51,122.59,40375.0,97.3332,97.4205,97.2776,97.3411,40375.0
2015-10-19 14:20:00,122.57,122.63,122.5,122.52,33866.0,97.3252,97.3729,97.2697,97.2855,33866.0
2015-10-19 14:30:00,122.53,122.76,122.52,122.65,73495.0,97.2935,97.4761,97.2855,97.3888,73495.0
2015-10-19 14:40:00,122.65,122.69,122.57,122.61,29236.0,97.3888,97.4205,97.3252,97.357,29236.0
2015-10-19 14:50:00,122.6,122.75,122.56,122.72,31072.0,97.3491,97.4682,97.3173,97.4443,31072.0
2015-10-19 15:00:00,122.72,122.88,122.7,122.78,50783.0,97.4443,97.5714,97.4285,97.492,50783.0
2015-10-19 15:10:00,122.76,122.87,122.75,122.84,45929.0,97.4761,97.5634,97.4682,97.5396,45929.0
2015-10-19 15:20:00,122.84,122.94,122.82,122.82,47620.0,97.5396,97.619,97.5237,97.5237,47620.0
2015-10-19 15:30:00,122.82,122.9,122.81,122.82,53947.0,97.5237,97.5873,97.5158,97.5237,53947.0
2015-10-19 15:40:00,122.82,122.92,122.78,122.88,99728.0,97.5237,97.6031,97.492,97.5714,99728.0
2015-10-19 15:50:00,122.88,123.2,122.86,123.15,215474.0,97.5714,97.8255,97.5555,97.7858,215474.0
2015-10-20 09:30:00,122.89,123.08,122.57,122.75,123811.0,97.5793,97.7302,97.3252,97.4682,123811.0
2015-10-20 09:40:00,122.72,123.17,122.7,123.04,125211.0,97.4443,97.8017,97.4285,97.6984,125211.0
2015-10-20 09:50:00,123.05,123.05,122.88,122.97,107225.0,97.7064,97.7064,97.5714,97.6428,107225.0
2015-10-20 10:00:00,122.97,123.01,122.8,122.81,51637.0,97.6428,97.6746,97.5079,97.5158,51637.0
2015-10-20 10:10:00,122.81,122.87,122.7,122.79,61796.0,97.5158,97.5634,97.4285,97.4999,61796.0
2015-10-20 10:20:00,122.8,122.89,122.69,122.76,74323.0,97.5079,97.5793,97.4205,97.4761,74323.0
2015-10-20 10:30:00,122.75,122.82,122.58,122.64,64734.0,97.4682,97.5237,97.3332,97.3808,64734.0
2015-10-20 10:40:00,122.64,122.98,122.64,122.92,92497.0,97.3808,97.6508,97.3808,97.6031,92497.0
2015-10-20 10:50:00,122.92,123.01,122.84,122.87,37234.0,97.6031,97.6746,97.5396,97.5634,37234.0
2015-10-20 11:00:00,122.87,122.88,122.57,122.62,39702.0,97.5634,97.5714,97.3252,97.3649,39702.0
2015-10-20 11:10:00,122.64,122.64,122.42,122.5,72762.0,97.3808,97.3808,97.2061,97.2697,72762.0
2015-10-20 11:20:00,122.48,122.6,122.45,122.58,60640.0,97.2538,97.3491,97.2299,97.3332,60640.0
2015-10-20 11:30:00,122.58,122.6,122.35,122.47,50592.0,97.3332,97.3491,97.1505,97.2458,50592.0
2015-10-20 11:40:00,122.47,122.62,122.42,122.52,43165.0,97.2458,97.3649,97.2061,97.2855,43165.0
2015-10-20 11:50:00,122.52,122.72,122.44,122.66,48107.0,97.2855,97.4443,97.222,97.3967,48107.0
2015-10-20 12:00:00,122.63,122.74,122.54,122.73,28921.0,97.3729,97.4602,97.3014,97.4523,28921.0
2015-10-20 12:10:00,122.74,122.77,122.65,122.65,43792.0,97.4602,97.484,97.3888,97.3888,43792.0
2015-10-20 12:20:00,122.65,122.8,122.55,122.76,36190.0,97.3888,97.5079,97.3094,97.4761,36190.0
2015-10-20 12:30:00,122.76,122.76,122.56,122.68,36957.0,97.4761,97.4761,97.3173,97.4126,36957.0
2015-10-20 12:40:00,122.7,122.85,122.68,122.75,34322.0,97.4285,97.5476,97.4126,97.4682,34322.0
2015-10-20 12:50:00,122.76,122.78,122.62,122.78,30786.0,97.4761,97.492,97.3649,97.492,30786.0
2015-10-20 13:00:00,122.77,122.81,122.67,122.69,30302.0,97.484,97.5158,97.4046,97.4205,30302.0
2015-10-20 13:10:00,122.7,122.96,122.7,122.87,38274.0,97.4285,97.6349,97.4285,97.5634,38274.0
2015-10-20 13:20:00,122.87,122.89,122.67,122.8,34206.0,97.5634,97.5793,97.4046,97.5079,34206.0
2015-10-20 13:30:00,122.81,122.81,122.68,122.73,31553.0,97.5158,97.5158,97.4126,97.4523,31553.0
2015-10-20 13:40:00,122.74,122.82,122.64,122.78,49128.0,97.4602,97.5237,97.3808,97.492,49128.0
2015-10-20 13:50:00,122.77,122.87,122.66,122.81,34198.0,97.484,97.5634,97.3967,97.5158,34198.0
2015-10-20 14:00:00,122.8,122.91,122.72,122.77,33224.0,97.5079,97.5952,97.4443,97.484,33224.0
2015-10-20 14:10:00,122.77,122.94,122.75,122.94,38816.0,97.484,97.619,97.4682,97.619,38816.0
2015-10-20 14:20:00,122.95,123.04,122.86,123.02,53600.0,97.627,97.6984,97.5555,97.6825,53600.0
2015-10-20 14:30:00,123.02,123.08,122.88,122.93,43430.0,97.6825,97.7302,97.5714,97.6111,43430.0
2015-10-20 14:40:00,122.93,123.1,122.9,123.0,43327.0,97.6111,97.7461,97.5873,97.6667,43327.0
2015-10-20 14:50:00,123.01,123.16,122.99,123.13,64210.0,97.6746,97.7937,97.6587,97.7699,64210.0
2015-10-20 15:00:00,123.13,123.17,122.96,122.96,60553.0,97.7699,97.8017,97.6349,97.6349,60553.0
2015-10-20 15:10:00,122.99,123.06,122.8,122.81,93076.0,97.6587,97.7143,97.5079,97.5158,93076.0
2015-10-20 15:20:00,122.82,123.02,122.82,122.89,115537.0,97.5237,97.6825,97.5237,97.5793,115537.0
2015-10-20 15:30:00,122.91,122.93,122.81,122.86,67732.0,97.5952,97.6111,97.5158,97.5555,67732.0
2015-10-20 15:40:00,122.86,123.02,122.76,122.84,124092.0,97.5555,97.6825,97.4761,97.5396,124092.0
2015-10-20 15:50:00,122.83,122.97,122.8,122.89,209761.0,97.5317,97.6428,97.5079,97.5793,209761.0
2015-10-21 09:30:00,123.29,123.5,123.0,123.13,149915.0,97.8969,98.0637,97.6667,97.7699,149915.0
2015-10-21 09:40:00,123.09,123.49,123.08,123.46,82083.0,97.7381,98.0557,97.7302,98.0319,82083.0
2015-10-21 09:50:00,123.47,123.52,123.18,123.48,88089.0,98.0399,98.0796,97.8096,98.0478,88089.0
2015-10-21 10:00:00,123.5,123.51,123.21,123.34,112029.0,98.0637,98.0716,97.8334,97.9366,112029.0
2015-10-21 10:10:00,123.35,123.38,123.22,123.3,61574.0,97.9446,97.9684,97.8414,97.9049,61574.0
2015-10-21 10:20:00,123.3,123.32,123.13,123.26,48442.0,97.9049,97.9208,97.7699,97.8731,48442.0
2015-10-21 10:30:00,123.24,123.46,123.18,123.37,60256.0,97.8572,98.0319,97.8096,97.9605,60256.0
2015-10-21 10:40:00,123.38,123.59,123.35,123.35,58176.0,97.9684,98.1352,97.9446,97.9446,58176.0
2015-10-21 10:50:00,123.37,123.58,123.36,123.45,58355.0,97.9605,98.1272,97.9525,98.024,58355.0
2015-10-21 11:00:00,123.47,123.53,123.21,123.21,38336.0,98.0399,98.0875,97.8334,97.8334,38336.0
2015-10-21 11:10:00,123.22,123.4,123.2,123.32,35771.0,97.8414,97.9843,97.8255,97.9208,35771.0
2015-10-21 11:20:00,123.31,123.46,123.25,123.33,37335.0,97.9128,98.0319,97.8652,97.9287,37335.0
2015-10-21 11:30:00,123.35,123.66,123.29,123.59,51852.0,97.9446,98.1907,97.8969,98.1352,51852.0
2015-10-21 11:40:00,123.59,123.6,123.47,123.47,33662.0,98.1352,98.1431,98.0399,98.0399,33662.0
2015-10-21 11:50:00,123.46,123.66,123.44,123.61,37311.0,98.0319,98.1907,98.016,98.151,37311.0
2015-10-21 12:00:00,123.61,123.66,123.49,123.54,29993.0,98.151,98.1907,98.0557,98.0954,29993.0
2015-10-21 12:10:00,123.55,123.66,123.42,123.44,56744.0,98.1034,98.1907,98.0002,98.016,56744.0
2015-10-21 12:20:00,123.43,123.56,123.42,123.52,32236.0,98.0081,98.1113,98.0002,98.0796,32236.0
2015-10-21 12:30:00,123.52,123.67,123.49,123.64,36817.0,98.0796,98.1987,98.0557,98.1749,36817.0
2015-10-21 12:40:00,123.63,123.66,123.5,123.61,34821.0,98.1669,98.1907,98.0637,98.151,34821.0
2015-10-21 12:50:00,123.59,123.62,123.34,123.37,41761.0,98.1352,98.159,97.9366,97.9605,41761.0
2015-10-21 13:00:00,123.33,123.34,123.22,123.23,65865.0,97.9287,97.9366,97.8414,97.8493,65865.0
2015-10-21 13:10:00,123.22,123.28,123.07,123.1,69164.0,97.8414,97.889,97.7223,97.7461,69164.0
2015-10-21 13:20:00,123.08,123.16,122.79,122.81,76582.0,97.7302,97.7937,97.4999,97.5158,76582.0
2015-10-21 13:30:00,122.81,122.97,122.75,122.76,59515.0,97.5158,97.6428,97.4682,97.4761,59515.0
2015-10-21 13:40:00,122.76,122.95,122.75,122.86,56357.0,97.4761,97.627,97.4682,97.5555,56357.0
2015-10-21 13:50:00,122.86,122.98,122.77,122.84,47876.0,97.5555,97.6508,97.484,97.5396,47876.0
2015-10-21 14:00:00,122.84,123.06,122.75,123.02,68029.0,97.5396,97.7143,97.4682,97.6825,68029.0
2015-10-21 14:10:00,122.99,123.18,122.96,123.17,35928.0,97.6587,97.8096,97.6349,97.8017,35928.0
2015-10-21 14:20:00,123.18,123.33,123.1,123.27,57340.0,97.8096,97.9287,97.7461,97.8811,57340.0
2015-10-21 14:30:00,123.28,123.66,123.26,123.63,71205.0,97.889,98.1907,97.8731,98.1669,71205.0
2015-10-21 14:40:00,123.62,123.73,123.56,123.66,63930.0,98.159,98.2463,98.1113,98.1907,63930.0
2015-10-21 14:50:00,123.67,123.7,123.52,123.57,85773.0,98.1987,98.2225,98.0796,98.1193,85773.0
2015-10-21 15:00:00,123.58,124.02,123.58,124.02,162581.0,98.1272,98.4766,98.1272,98.4766,162581.0
2015-10-21 15:10:00,124.02,124.02,123.53,123.59,110426.0,98.4766,98.4766,98.0875,98.1352,110426.0
2015-10-21 15:20:00,123.58,123.77,123.55,123.75,94308.0,98.1272,98.2781,98.1034,98.2622,94308.0
2015-10-21 15:30:00,123.74,123.75,123.43,123.56,105146.0,98.2543,98.2622,98.0081,98.1113,105146.0
2015-10-21 15:40:00,123.56,123.56,123.24,123.38,132741.0,98.1113,98.1113,97.8572,97.9684,132741.0
2015-10-21 15:50:00,123.4,123.44,123.23,123.31,334172.0,97.9843,98.016,97.8493,97.9128,334172.0
2015-10-22 09:30:00,123.9,124.36,122.91,123.02,253508.0,98.3813,98.7466,97.5952,97.6825,253508.0
2015-10-22 09:40:00,123.06,123.33,122.88,123.25,194223.0,97.7143,97.9287,97.5714,97.8652,194223.0
2015-10-22 09:50:00,123.26,123.42,123.13,123.21,112769.0,97.8731,98.0002,97.7699,97.8334,112769.0
2015-10-22 10:00:00,123.22,123.4,123.14,123.21,95583.0,97.8414,97.9843,97.7778,97.8334,95583.0
2015-10-22 10:10:00,123.21,123.36,123.0,123.35,164106.0,97.8334,97.9525,97.6667,97.9446,164106.0
2015-10-22 10:20:00,123.34,123.35,123.11,123.28,135070.0,97.9366,97.9446,97.754,97.889,135070.0
2015-10-22 10:30:00,123.31,123.53,123.27,123.29,232434.0,97.9128,98.0875,97.8811,97.8969,232434.0
2015-10-22 10:40:00,123.28,123.43,123.17,123.23,204310.0,97.889,98.0081,97.8017,97.8493,204310.0
2015-10-22 10:50:00,123.23,123.32,123.1,123.26,122873.0,97.8493,97.9208,97.7461,97.8731,122873.0
2015-10-22 11:00:00,123.25,123.29,123.1,123.13,94526.0,97.8652,97.8969,97.7461,97.7699,94526.0
2015-10-22 11:10:00,123.13,123.18,122.96,122.97,94932.0,97.7699,97.8096,97.6349,97.6428,94932.0
2015-10-22 11:20:00,122.96,123.03,122.9,122.99,78978.0,97.6349,97.6905,97.5873,97.6587,78978.0
2015-10-22 11:30:00,123.0,123.05,122.91,123.04,89822.0,97.6667,97.7064,97.5952,97.6984,89822.0
2015-10-22 11:40:00,123.04,123.34,123.01,123.32,75951.0,97.6984,97.9366,97.6746,97.9208,75951.0
2015-10-22 11:50:00,123.32,123.56,123.31,123.4,125778.0,97.9208,98.1113,97.9128,97.9843,125778.0
2015-10-22 12:00:00,123.41,123.42,123.02,123.17,139864.0,97.9922,98.0002,97.6825,97.8017,139864.0
2015-10-22 12:10:00,123.17,123.52,123.17,123.5,85957.0,97.8017,98.0796,97.8017,98.0637,85957.0
2015-10-22 12:20:00,123.49,123.87,123.49,123.77,115981.0,98.0557,98.3575,98.0557,98.2781,115981.0
2015-10-22 12:30:00,123.79,123.84,123.61,123.64,114144.0,98.294,98.3337,98.151,98.1749,114144.0
2015-10-22 12:40:00,123.65,123.78,123.63,123.73,101909.0,98.1828,98.286,98.1669,98.2463,101909.0
2015-10-22 12:50:00,123.7,123.95,123.64,123.91,96538.0,98.2225,98.421,98.1749,98.3892,96538.0
2015-10-22 13:00:00,123.92,123.93,123.74,123.84,80206.0,98.3972,98.4051,98.2543,98.3337,80206.0
2015-10-22 13:10:00,123.84,124.11,123.84,123.97,80877.0,98.3337,98.5481,98.3337,98.4369,80877.0
2015-10-22 13:20:00,123.96,124.0,123.65,123.73,89762.0,98.4289,98.4607,98.1828,98.2463,89762.0
2015-10-22 13:30:00,123.74,123.97,123.69,123.95,70147.0,98.2543,98.4369,98.2146,98.421,70147.0
2015-10-22 13:40:00,123.97,124.01,123.92,123.96,66947.0,98.4369,98.4686,98.3972,98.4289,66947.0
2015-10-22 13:50:00,123.96,124.07,123.9,123.99,61146.0,98.4289,98.5163,98.3813,98.4528,61146.0
2015-10-22 14:00:00,123.97,124.06,123.7,123.75,100202.0,98.4369,98.5083,98.2225,98.2622,100202.0
2015-10-22 14:10:00,123.76,123.94,123.74,123.88,95627.0,98.2701,98.4131,98.2543,98.3654,95627.0
2015-10-22 14:20:00,123.89,124.04,123.82,123.97,91164.0,98.3734,98.4925,98.3178,98.4369,91164.0
2015-10-22 14:30:00,123.98,124.0,123.74,123.98,72213.0,98.4448,98.4607,98.2543,98.4448,72213.0
2015-10-22 14:40:00,124.0,124.03,123.85,124.0,139311.0,98.4607,98.4845,98.3416,98.4607,139311.0
2015-10-22 14:50:00,124.0,124.36,123.99,124.34,114271.0,98.4607,98.7466,98.4528,98.7307,114271.0
2015-10-22 15:00:00,124.34,124.45,124.1,124.11,108369.0,98.7307,98.818,98.5401,98.5481,108369.0
2015-10-22 15:10:00,124.13,124.18,124.05,124.12,111783.0,98.5639,98.6036,98.5004,98.556,111783.0
2015-10-22 15:20:00,124.11,124.48,124.01,124.45,126852.0,98.5481,98.8418,98.4686,98.818,126852.0
2015-10-22 15:30:00,124.46,124.48,124.23,124.25,129770.0,98.826,98.8418,98.6433,98.6592,129770.0
2015-10-22 15:40:00,124.25,124.4,124.13,124.15,209668.0,98.6592,98.7783,98.5639,98.5798,209668.0
2015-10-22 15:50:00,124.17,124.42,124.16,124.39,267445.0,98.5957,98.7942,98.5878,98.7704,267445.0
2015-10-23 09:30:00,125.01,125.62,124.79,125.38,303693.0,99.2627,99.747,99.088,99.5565,303693.0
2015-10-23 09:40:00,125.35,125.75,125.28,125.52,139452.0,99.5327,99.8503,99.4771,99.6676,139452.0
2015-10-23 09:50:00,125.55,125.61,125.3,125.44,144353.0,99.6915,99.7391,99.493,99.6041,144353.0
2015-10-23 10:00:00,125.44,125.57,125.18,125.27,154325.0,99.6041,99.7073,99.3977,99.4691,154325.0
2015-10-23 10:10:00,125.29,125.32,124.76,124.79,164936.0,99.485,99.5088,99.0642,99.088,164936.0
2015-10-23 10:20:00,124.79,124.85,124.17,124.24,151082.0,99.088,99.1356,98.5957,98.6513,151082.0
2015-10-23 10:30:00,124.24,124.34,123.71,123.71,203439.0,98.6513,98.7307,98.2304,98.2304,203439.0
2015-10-23 10:40:00,123.74,124.08,123.68,123.77,145931.0,98.2543,98.5242,98.2066,98.2781,145931.0
2015-10-23 10:50:00,123.77,123.88,123.4,123.44,149874.0,98.2781,98.3654,97.9843,98.016,149874.0
2015-10-23 11:00:00,123.48,124.04,123.38,123.93,111228.0,98.0478,98.4925,97.9684,98.4051,111228.0
2015-10-23 11:10:00,123.91,123.99,123.63,123.69,50613.0,98.3892,98.4528,98.1669,98.2146,50613.0
2015-10-23 11:20:00,123.7,123.8,123.47,123.64,77264.0,98.2225,98.3019,98.0399,98.1749,77264.0
2015-10-23 11:30:00,123.65,123.66,123.35,123.47,55944.0,98.1828,98.1907,97.9446,98.0399,55944.0
2015-10-23 11:40:00,123.48,123.61,123.36,123.4,136148.0,98.0478,98.151,97.9525,97.9843,136148.0
2015-10-23 11:50:00,123.4,123.41,123.11,123.23,118591.0,97.9843,97.9922,97.754,97.8493,118591.0
2015-10-23 12:00:00,123.24,123.34,123.21,123.25,107928.0,97.8572,97.9366,97.8334,97.8652,107928.0
2015-10-23 12:10:00,123.25,123.32,123.17,123.24,102730.0,97.8652,97.9208,97.8017,97.8572,102730.0
2015-10-23 12:20:00,123.25,123.3,123.09,123.11,74744.0,97.8652,97.9049,97.7381,97.754,74744.0
2015-10-23 12:30:00,123.11,123.21,123.1,123.11,87268.0,97.754,97.8334,97.7461,97.754,87268.0
2015-10-23 12:40:00,123.12,123.13,122.97,123.04,102185.0,97.762,97.7699,97.6428,97.6984,102185.0
2015-10-23 12:50:00,123.06,123.36,123.05,123.36,70839.0,97.7143,97.9525,97.7064,97.9525,70839.0
2015-10-23 13:00:00,123.35,123.36,123.14,123.25,53998.0,97.9446,97.9525,97.7778,97.8652,53998.0
2015-10-23 13:10:00,123.24,123.42,123.22,123.42,55610.0,97.8572,98.0002,97.8414,98.0002,55610.0
2015-10-23 13:20:00,123.42,123.44,123.28,123.31,86343.0,98.0002,98.016,97.889,97.9128,86343.0
2015-10-23 13:30:00,123.32,123.86,123.32,123.79,92775.0,97.9208,98.3495,97.9208,98.294,92775.0
2015-10-23 13:40:00,123.79,123.97,123.74,123.94,49696.0,98.294,98.4369,98.2543,98.4131,49696.0
2015-10-23 13:50:00,123.94,123.99,123.85,123.9,68830.0,98.4131,98.4528,98.3416,98.3813,68830.0
2015-10-23 14:00:00,123.9,123.92,123.84,123.92,86828.0,98.3813,98.3972,98.3337,98.3972,86828.0
2015-10-23 14:10:00,123.91,124.15,123.85,124.14,58069.0,98.3892,98.5798,98.3416,98.5719,58069.0
2015-10-23 14:20:00,124.12,124.33,124.12,124.21,61443.0,98.556,98.7227,98.556,98.6275,61443.0
2015-10-23 14:30:00,124.19,124.52,124.12,124.51,79679.0,98.6116,98.8736,98.556,98.8657,79679.0
2015-10-23 14:40:00,124.51,124.74,124.48,124.62,93166.0,98.8657,99.0483,98.8418,98.953,93166.0
2015-10-23 14:50:00,124.64,124.67,124.52,124.58,71877.0,98.9689,98.9927,98.8736,98.9212,71877.0
2015-10-23 15:00:00,124.58,124.62,124.27,124.35,63161.0,98.9212,98.953,98.6751,98.7386,63161.0
2015-10-23 15:10:00,124.36,124.52,124.21,124.21,85261.0,98.7466,98.8736,98.6275,98.6275,85261.0
2015-10-23 15:20:00,124.21,124.33,124.17,124.31,83000.0,98.6275,98.7227,98.5957,98.7069,83000.0
2015-10-23 15:30:00,124.31,124.59,124.28,124.52,87260.0,98.7069,98.9292,98.683,98.8736,87260.0
2015-10-23 15:40:00,124.53,124.74,124.52,124.7,111103.0,98.8815,99.0483,98.8736,99.0165,111103.0
2015-10-23 15:50:00,124.7,124.71,124.56,124.61,242015.0,99.0165,99.0245,98.9054,98.9451,242015.0
2015-10-26 09:30:00,124.55,125.04,124.48,124.8,110696.0,98.8974,99.2865,98.8418,99.0959,110696.0
2015-10-26 09:40:00,124.84,125.34,124.67,125.17,107089.0,99.1277,99.5247,98.9927,99.3897,107089.0
2015-10-26 09:50:00,125.15,125.26,124.94,125.11,74102.0,99.3739,99.4612,99.2071,99.3421,74102.0
2015-10-26 10:00:00,125.11,125.11,124.22,124.32,357093.0,99.3421,99.3421,98.6354,98.7148,357093.0
2015-10-26 10:10:00,124.34,124.5,124.02,124.32,189059.0,98.7307,98.8577,98.4766,98.7148,189059.0
2015-10-26 10:20:00,124.33,124.81,124.33,124.74,95316.0,98.7227,99.1039,98.7227,99.0483,95316.0
2015-10-26 10:30:00,124.75,124.96,124.64,124.9,110137.0,99.0562,99.223,98.9689,99.1753,110137.0
2015-10-26 10:40:00,124.91,125.13,124.87,125.03,91455.0,99.1833,99.358,99.1515,99.2786,91455.0
2015-10-26 10:50:00,125.05,125.24,124.99,125.12,78037.0,99.2944,99.4453,99.2468,99.35,78037.0
2015-10-26 11:00:00,125.13,125.15,124.89,124.95,57056.0,99.358,99.3739,99.1674,99.215,57056.0
2015-10-26 11:10:00,124.96,125.01,124.79,124.85,64791.0,99.223,99.2627,99.088,99.1356,64791.0
2015-10-26 11:20:00,124.86,125.13,124.85,124.98,102217.0,99.1436,99.358,99.1356,99.2389,102217.0
2015-10-26 11:30:00,124.96,125.32,124.96,125.15,69254.0,99.223,99.5088,99.223,99.3739,69254.0
2015-10-26 11:40:00,125.17,125.29,125.09,125.12,61647.0,99.3897,99.485,99.3262,99.35,61647.0
2015-10-26 11:50:00,125.1,125.25,125.08,125.13,38138.0,99.3341,99.4533,99.3183,99.358,38138.0
2015-10-26 12:00:00,125.13,125.24,125.04,125.08,43961.0,99.358,99.4453,99.2865,99.3183,43961.0
2015-10-26 12:10:00,125.08,125.42,125.04,125.4,49438.0,99.3183,99.5882,99.2865,99.5724,49438.0
2015-10-26 12:20:00,125.4,125.52,125.32,125.37,63618.0,99.5724,99.6676,99.5088,99.5485,63618.0
2015-10-26 12:30:00,125.37,125.39,125.19,125.21,44815.0,99.5485,99.5644,99.4056,99.4215,44815.0
2015-10-26 12:40:00,125.22,125.37,125.21,125.28,60597.0,99.4294,99.5485,99.4215,99.4771,60597.0
2015-10-26 12:50:00,125.29,125.36,125.18,125.28,67596.0,99.485,99.5406,99.3977,99.4771,67596.0
2015-10-26 13:00:00,125.28,125.33,125.18,125.33,53169.0,99.4771,99.5168,99.3977,99.5168,53169.0
2015-10-26 13:10:00,125.34,125.44,125.21,125.37,35939.0,99.5247,99.6041,99.4215,99.5485,35939.0
2015-10-26 13:20:00,125.34,125.47,125.29,125.44,51985.0,99.5247,99.6279,99.485,99.6041,51985.0
2015-10-26 13:30:00,125.42,125.56,125.39,125.47,60165.0,99.5882,99.6994,99.5644,99.6279,60165.0
2015-10-26 13:40:00,125.48,125.66,125.37,125.41,62511.0,99.6359,99.7788,99.5485,99.5803,62511.0
2015-10-26 13:50:00,125.41,125.46,125.36,125.4,47458.0,99.5803,99.62,99.5406,99.5724,47458.0
2015-10-26 14:00:00,125.4,125.66,125.38,125.58,61931.0,99.5724,99.7788,99.5565,99.7153,61931.0
2015-10-26 14:10:00,125.54,125.56,125.39,125.46,53807.0,99.6835,99.6994,99.5644,99.62,53807.0
2015-10-26 14:20:00,125.46,125.57,125.35,125.39,65836.0,99.62,99.7073,99.5327,99.5644,65836.0
2015-10-26 14:30:00,125.38,125.47,125.34,125.41,56460.0,99.5565,99.6279,99.5247,99.5803,56460.0
2015-10-26 14:40:00,125.41,125.53,125.35,125.46,50901.0,99.5803,99.6756,99.5327,99.62,50901.0
2015-10-26 14:50:00,125.45,125.5,125.34,125.44,62298.0,99.6121,99.6518,99.5247,99.6041,62298.0
2015-10-26 15:00:00,125.44,125.53,125.36,125.53,66198.0,99.6041,99.6756,99.5406,99.6756,66198.0
2015-10-26 15:10:00,125.53,125.54,125.31,125.39,83098.0,99.6756,99.6835,99.5009,99.5644,83098.0
2015-10-26 15:20:00,125.4,125.57,125.39,125.51,104028.0,99.5724,99.7073,99.5644,99.6597,104028.0
2015-10-26 15:30:00,125.5,125.58,125.31,125.31,109330.0,99.6518,99.7153,99.5009,99.5009,109330.0
2015-10-26 15:40:00,125.33,125.37,125.19,125.2,225056.0,99.5168,99.5485,99.4056,99.4136,225056.0
2015-10-26 15:50:00,125.21,125.23,124.98,124.99,567841.0,99.4215,99.4374,99.2389,99.2468,567841.0
2015-10-27 09:30:00,124.51,125.0,124.42,124.69,154222.0,98.8657,99.2547,98.7942,99.0086,154222.0
2015-10-27 09:40:00,124.68,124.91,124.63,124.81,70756.0,99.0007,99.1833,98.961,99.1039,70756.0
2015-10-27 09:50:00,124.79,125.09,124.61,124.65,134109.0,99.088,99.3262,98.9451,98.9768,134109.0
2015-10-27 10:00:00,124.64,124.87,124.53,124.55,122500.0,98.9689,99.1515,98.8815,98.8974,122500.0
2015-10-27 10:10:00,124.57,124.61,124.33,124.36,60708.0,98.9133,98.9451,98.7227,98.7466,60708.0
2015-10-27 10:20:00,124.38,124.54,124.29,124.5,77664.0,98.7624,98.8895,98.691,98.8577,77664.0
2015-10-27 10:30:00,124.5,124.51,124.33,124.36,71169.0,98.8577,98.8657,98.7227,98.7466,71169.0
2015-10-27 10:40:00,124.37,124.5,124.28,124.47,86323.0,98.7545,98.8577,98.683,98.8339,86323.0
2015-10-27 10:50:00,124.48,124.51,124.35,124.42,52606.0,98.8418,98.8657,98.7386,98.7942,52606.0
2015-10-27 11:00:00,124.41,124.75,124.37,124.58,87907.0,98.7863,99.0562,98.7545,98.9212,87907.0
2015-10-27 11:10:00,124.58,124.59,124.33,124.38,66503.0,98.9212,98.9292,98.7227,98.7624,66503.0
2015-10-27 11:20:00,124.39,124.44,124.31,124.39,58269.0,98.7704,98.8101,98.7069,98.7704,58269.0
2015-10-27 11:30:00,124.39,124.55,124.32,124.32,70134.0,98.7704,98.8974,98.7148,98.7148,70134.0
2015-10-27 11:40:00,124.33,124.42,124.2,124.29,76373.0,98.7227,98.7942,98.6195,98.691,76373.0
2015-10-27 11:50:00,124.3,124.3,123.87,123.9,86982.0,98.6989,98.6989,98.3575,98.3813,86982.0
2015-10-27 12:00:00,123.9,124.02,123.82,124.0,53967.0,98.3813,98.4766,98.3178,98.4607,53967.0
2015-10-27 12:10:00,124.0,124.1,123.99,124.07,41202.0,98.4607,98.5401,98.4528,98.5163,41202.0
2015-10-27 12:20:00,124.07,124.22,124.05,124.14,58831.0,98.5163,98.6354,98.5004,98.5719,58831.0
2015-10-27 12:30:00,124.15,124.25,123.92,124.25,55739.0,98.5798,98.6592,98.3972,98.6592,55739.0
2015-10-27 12:40:00,124.23,124.44,124.19,124.32,58512.0,98.6433,98.8101,98.6116,98.7148,58512.0
2015-10-27 12:50:00,124.33,124.34,124.05,124.07,34372.0,98.7227,98.7307,98.5004,98.5163,34372.0
2015-10-27 13:00:00,124.06,124.1,123.89,123.99,67423.0,98.5083,98.5401,98.3734,98.4528,67423.0
2015-10-27 13:10:00,124.0,124.09,123.94,124.04,50681.0,98.4607,98.5322,98.4131,98.4925,50681.0
2015-10-27 13:20:00,124.03,124.07,123.92,124.07,42264.0,98.4845,98.5163,98.3972,98.5163,42264.0
2015-10-27 13:30:00,124.07,124.22,124.03,124.17,60172.0,98.5163,98.6354,98.4845,98.5957,60172.0
2015-10-27 13:40:00,124.17,124.2,124.01,124.05,60422.0,98.5957,98.6195,98.4686,98.5004,60422.0
2015-10-27 13:50:00,124.05,124.13,123.97,124.05,55290.0,98.5004,98.5639,98.4369,98.5004,55290.0
2015-10-27 14:00:00,124.05,124.25,124.03,124.19,46030.0,98.5004,98.6592,98.4845,98.6116,46030.0
2015-10-27 14:10:00,124.19,124.21,123.96,123.99,50898.0,98.6116,98.6275,98.4289,98.4528,50898.0
2015-10-27 14:20:00,123.98,124.05,123.93,124.03,42970.0,98.4448,98.5004,98.4051,98.4845,42970.0
2015-10-27 14:30:00,124.01,124.16,123.94,124.1,65474.0,98.4686,98.5878,98.4131,98.5401,65474.0
2015-10-27 14:40:00,124.09,124.09,123.94,124.04,50601.0,98.5322,98.5322,98.4131,98.4925,50601.0
2015-10-27 14:50:00,124.04,124.19,124.02,124.04,64587.0,98.4925,98.6116,98.4766,98.4925,64587.0
2015-10-27 15:00:00,124.05,124.23,124.03,124.12,74839.0,98.5004,98.6433,98.4845,98.556,74839.0
2015-10-27 15:10:00,124.13,124.35,124.12,124.29,56107.0,98.5639,98.7386,98.556,98.691,56107.0
2015-10-27 15:20:00,124.28,124.49,124.24,124.43,90719.0,98.683,98.8498,98.6513,98.8021,90719.0
2015-10-27 15:30:00,124.45,124.51,124.39,124.43,75523.0,98.818,98.8657,98.7704,98.8021,75523.0
2015-10-27 15:40:00,124.42,124.53,124.29,124.39,125733.0,98.7942,98.8815,98.691,98.7704,125733.0
2015-10-27 15:50:00,124.39,124.58,124.27,124.49,352401.0,98.7704,98.9212,98.6751,98.8498,352401.0
2015-10-28 09:30:00,124.38,124.59,124.03,124.05,117821.0,98.7624,98.9292,98.4845,98.5004,117821.0
2015-10-28 09:40:00,124.07,124.43,124.06,124.13,120788.0,98.5163,98.8021,98.5083,98.5639,120788.0
2015-10-28 09:50:00,124.13,124.16,123.98,124.12,96856.0,98.5639,98.5878,98.4448,98.556,96856.0
2015-10-28 10:00:00,124.12,124.17,123.93,123.99,125346.0,98.556,98.5957,98.4051,98.4528,125346.0
2015-10-28 10:10:00,124.0,124.1,123.85,123.87,119437.0,98.4607,98.5401,98.3416,98.3575,119437.0
2015-10-28 10:20:00,123.88,124.29,123.88,124.19,75311.0,98.3654,98.691,98.3654,98.6116,75311.0
2015-10-28 10:30:00,124.18,124.22,124.03,124.08,83211.0,98.6036,98.6354,98.4845,98.5242,83211.0
2015-10-28 10:40:00,124.09,124.48,124.09,124.46,172578.0,98.5322,98.8418,98.5322,98.826,172578.0
2015-10-28 10:50:00,124.45,124.48,124.02,124.13,165779.0,98.818,98.8418,98.4766,98.5639,165779.0
2015-10-28 11:00:00,124.13,124.26,124.07,124.16,67360.0,98.5639,98.6672,98.5163,98.5878,67360.0
2015-10-28 11:10:00,124.18,124.3,124.17,124.25,62308.0,98.6036,98.6989,98.5957,98.6592,62308.0
2015-10-28 11:20:00,124.26,124.26,124.06,124.09,46134.0,98.6672,98.6672,98.5083,98.5322,46134.0
2015-10-28 11:30:00,124.1,124.12,123.91,123.92,77124.0,98.5401,98.556,98.3892,98.3972,77124.0
2015-10-28 11:40:00,123.9,124.05,123.88,124.0,86893.0,98.3813,98.5004,98.3654,98.4607,86893.0
2015-10-28 11:50:00,124.0,124.15,123.94,124.15,61070.0,98.4607,98.5798,98.4131,98.5798,61070.0
2015-10-28 12:00:00,124.15,124.17,123.92,123.92,90689.0,98.5798,98.5957,98.3972,98.3972,90689.0
2015-10-28 12:10:00,123.92,124.01,123.9,123.96,85271.0,98.3972,98.4686,98.3813,98.4289,85271.0
2015-10-28 12:20:00,123.98,124.01,123.92,123.97,61899.0,98.4448,98.4686,98.3972,98.4369,61899.0
2015-10-28 12:30:00,123.97,123.99,123.77,123.81,77353.0,98.4369,98.4528,98.2781,98.3098,77353.0
2015-10-28 12:40:00,123.83,123.84,123.69,123.76,50352.0,98.3257,98.3337,98.2146,98.2701,50352.0
2015-10-28 12:50:00,123.76,123.87,123.7,123.72,955786.0,98.2701,98.3575,98.2225,98.2384,955786.0
2015-10-28 13:00:00,123.73,123.89,123.7,123.74,70750.0,98.2463,98.3734,98.2225,98.2543,70750.0
2015-10-28 13:10:00,123.74,123.74,123.62,123.65,55648.0,98.2543,98.2543,98.159,98.1828,55648.0
2015-10-28 13:20:00,123.65,123.69,123.48,123.49,65188.0,98.1828,98.2146,98.0478,98.0557,65188.0
2015-10-28 13:30:00,123.49,123.52,123.42,123.49,86785.0,98.0557,98.0796,98.0002,98.0557,86785.0
2015-10-28 13:40:00,123.5,123.5,123.3,123.3,116608.0,98.0637,98.0637,97.9049,97.9049,116608.0
2015-10-28 13:50:00,123.3,123.33,123.17,123.25,141848.0,97.9049,97.9287,97.8017,97.8652,141848.0
2015-10-28 14:00:00,123.25,123.29,122.26,122.7,243547.0,97.8652,97.8969,97.0791,97.4285,243547.0
2015-10-28 14:10:00,122.68,122.68,122.22,122.59,224131.0,97.4126,97.4126,97.0473,97.3411,224131.0
2015-10-28 14:20:00,122.57,122.86,122.49,122.7,139359.0,97.3252,97.5555,97.2617,97.4285,139359.0
2015-10-28 14:30:00,122.7,122.71,122.4,122.56,148333.0,97.4285,97.4364,97.1902,97.3173,148333.0
2015-10-28 14:40:00,122.55,122.84,122.46,122.67,130204.0,97.3094,97.5396,97.2379,97.4046,130204.0
2015-10-28 14:50:00,122.68,123.19,122.67,123.03,124569.0,97.4126,97.8175,97.4046,97.6905,124569.0
2015-10-28 15:00:00,123.02,123.75,122.93,123.53,144722.0,97.6825,98.2622,97.6111,98.0875,144722.0
2015-10-28 15:10:00,123.54,123.62,123.4,123.4,112076.0,98.0954,98.159,97.9843,97.9843,112076.0
2015-10-28 15:20:00,123.42,123.53,123.39,123.47,123114.0,98.0002,98.0875,97.9763,98.0399,123114.0
2015-10-28 15:30:00,123.5,123.79,123.49,123.77,211884.0,98.0637,98.294,98.0557,98.2781,211884.0
2015-10-28 15:40:00,123.75,124.06,123.59,123.87,252578.0,98.2622,98.5083,98.1352,98.3575,252578.0
2015-10-28 15:50:00,123.87,123.93,123.73,123.86,528292.0,98.3575,98.4051,98.2463,98.3495,528292.0
2015-10-29 09:30:00,123.42,124.07,123.42,123.7,161349.0,98.0002,98.5163,98.0002,98.2225,161349.0
2015-10-29 09:40:00,123.68,123.76,123.43,123.67,114769.0,98.2066,98.2701,98.0081,98.1987,114769.0
2015-10-29 09:50:00,123.71,123.79,123.53,123.53,148341.0,98.2304,98.294,98.0875,98.0875,148341.0
2015-10-29 10:00:00,123.52,123.54,123.3,123.34,113614.0,98.0796,98.0954,97.9049,97.9366,113614.0
2015-10-29 10:10:00,123.38,123.45,123.23,123.3,84930.0,97.9684,98.024,97.8493,97.9049,84930.0
2015-10-29 10:20:00,123.3,123.34,123.15,123.17,59033.0,97.9049,97.9366,97.7858,97.8017,59033.0
2015-10-29 10:30:00,123.15,123.18,122.87,122.87,130464.0,97.7858,97.8096,97.5634,97.5634,130464.0
2015-10-29 10:40:00,122.87,123.03,122.78,122.79,70953.0,97.5634,97.6905,97.492,97.4999,70953.0
2015-10-29 10:50:00,122.79,123.11,122.75,122.91,54784.0,97.4999,97.754,97.4682,97.5952,54784.0
2015-10-29 11:00:00,122.92,123.03,122.83,123.01,65334.0,97.6031,97.6905,97.5317,97.6746,65334.0
2015-10-29 11:10:00,123.03,123.04,122.87,122.97,81158.0,97.6905,97.6984,97.5634,97.6428,81158.0
2015-10-29 11:20:00,122.96,123.11,122.88,123.03,86728.0,97.6349,97.754,97.5714,97.6905,86728.0
2015-10-29 11:30:00,123.03,123.13,123.0,123.13,97326.0,97.6905,97.7699,97.6667,97.7699,97326.0
2015-10-29 11:40:00,123.13,123.13,122.96,123.02,203087.0,97.7699,97.7699,97.6349,97.6825,203087.0
2015-10-29 11:50:00,123.03,123.08,122.97,123.06,40159.0,97.6905,97.7302,97.6428,97.7143,40159.0
2015-10-29 12:00:00,123.07,123.12,122.97,123.0,47665.0,97.7223,97.762,97.6428,97.6667,47665.0
2015-10-29 12:10:00,123.01,123.05,122.97,123.04,36994.0,97.6746,97.7064,97.6428,97.6984,36994.0
2015-10-29 12:20:00,123.05,123.09,122.96,123.05,71184.0,97.7064,97.7381,97.6349,97.7064,71184.0
2015-10-29 12:30:00,123.05,123.06,122.93,122.99,87255.0,97.7064,97.7143,97.6111,97.6587,87255.0
2015-10-29 12:40:00,123.0,123.33,122.98,123.25,59128.0,97.6667,97.9287,97.6508,97.8652,59128.0
2015-10-29 12:50:00,123.26,123.35,123.17,123.3,57517.0,97.8731,97.9446,97.8017,97.9049,57517.0
2015-10-29 13:00:00,123.31,123.37,123.15,123.18,75296.0,97.9128,97.9605,97.7858,97.8096,75296.0
2015-10-29 13:10:00,123.17,123.24,123.14,123.19,63038.0,97.8017,97.8572,97.7778,97.8175,63038.0
2015-10-29 13:20:00,123.2,123.39,123.17,123.3,45322.0,97.8255,97.9763,97.8017,97.9049,45322.0
2015-10-29 13:30:00,123.3,123.31,123.17,123.18,53542.0,97.9049,97.9128,97.8017,97.8096,53542.0
2015-10-29 13:40:00,123.18,123.31,123.15,123.3,63159.0,97.8096,97.9128,97.7858,97.9049,63159.0
2015-10-29 13:50:00,123.29,123.31,123.23,123.26,51427.0,97.8969,97.9128,97.8493,97.8731,51427.0
2015-10-29 14:00:00,123.25,123.37,123.19,123.3,93078.0,97.8652,97.9605,97.8175,97.9049,93078.0
2015-10-29 14:10:00,123.29,123.41,123.2,123.31,73540.0,97.8969,97.9922,97.8255,97.9128,73540.0
2015-10-29 14:20:00,123.3,123.37,123.2,123.32,67114.0,97.9049,97.9605,97.8255,97.9208,67114.0
2015-10-29 14:30:00,123.32,123.32,123.25,123.25,36285.0,97.9208,97.9208,97.8652,97.8652,36285.0
2015-10-29 14:40:00,123.26,123.38,123.25,123.32,64684.0,97.8731,97.9684,97.8652,97.9208,64684.0
2015-10-29 14:50:00,123.32,123.55,123.31,123.52,58379.0,97.9208,98.1034,97.9128,98.0796,58379.0
2015-10-29 15:00:00,123.53,123.61,123.51,123.58,72315.0,98.0875,98.151,98.0716,98.1272,72315.0
2015-10-29 15:10:00,123.57,123.63,123.43,123.62,129035.0,98.1193,98.1669,98.0081,98.159,129035.0
2015-10-29 15:20:00,123.62,123.69,123.54,123.62,96241.0,98.159,98.2146,98.0954,98.159,96241.0
2015-10-29 15:30:00,123.61,123.81,123.5,123.79,167770.0,98.151,98.3098,98.0637,98.294,167770.0
2015-10-29 15:40:00,123.79,123.94,123.63,123.64,204429.0,98.294,98.4131,98.1669,98.1749,204429.0
2015-10-29 15:50:00,123.64,123.72,123.49,123.63,344927.0,98.1749,98.2384,98.0557,98.1669,344927.0
2015-10-30 09:30:00,123.27,123.86,123.27,123.75,132550.0,97.8811,98.3495,97.8811,98.2622,132550.0
2015-10-30 09:40:00,123.74,123.95,123.5,123.56,82787.0,98.2543,98.421,98.0637,98.1113,82787.0
2015-10-30 09:50:00,123.57,124.01,123.54,123.91,69660.0,98.1193,98.4686,98.0954,98.3892,69660.0
2015-10-30 10:00:00,123.93,124.05,123.73,124.0,99728.0,98.4051,98.5004,98.2463,98.4607,99728.0
2015-10-30 10:10:00,124.02,124.12,123.89,124.07,84833.0,98.4766,98.556,98.3734,98.5163,84833.0
2015-10-30 10:20:00,124.1,124.21,123.71,123.72,69158.0,98.5401,98.6275,98.2304,98.2384,69158.0
2015-10-30 10:30:00,123.73,123.99,123.71,123.8,60012.0,98.2463,98.4528,98.2304,98.3019,60012.0
2015-10-30 10:40:00,123.82,123.93,123.75,123.8,93924.0,98.3178,98.4051,98.2622,98.3019,93924.0
2015-10-30 10:50:00,123.81,123.84,123.67,123.76,75446.0,98.3098,98.3337,98.1987,98.2701,75446.0
2015-10-30 11:00:00,123.77,123.79,123.67,123.72,53204.0,98.2781,98.294,98.1987,98.2384,53204.0
2015-10-30 11:10:00,123.73,123.81,123.61,123.67,64978.0,98.2463,98.3098,98.151,98.1987,64978.0
2015-10-30 11:20:00,123.63,123.71,123.48,123.68,79581.0,98.1669,98.2304,98.0478,98.2066,79581.0
2015-10-30 11:30:00,123.68,123.76,123.66,123.71,52271.0,98.2066,98.2701,98.1907,98.2304,52271.0
2015-10-30 11:40:00,123.72,123.98,123.71,123.94,143242.0,98.2384,98.4448,98.2304,98.4131,143242.0
2015-10-30 11:50:00,123.93,124.21,123.93,124.11,55635.0,98.4051,98.6275,98.4051,98.5481,55635.0
2015-10-30 12:00:00,124.09,124.22,124.09,124.21,87470.0,98.5322,98.6354,98.5322,98.6275,87470.0
2015-10-30 12:10:00,124.22,124.28,124.1,124.23,75848.0,98.6354,98.683,98.5401,98.6433,75848.0
2015-10-30 12:20:00,124.22,124.45,124.21,124.25,70114.0,98.6354,98.818,98.6275,98.6592,70114.0
2015-10-30 12:30:00,124.25,124.4,124.25,124.27,58453.0,98.6592,98.7783,98.6592,98.6751,58453.0
2015-10-30 12:40:00,124.27,124.3,124.14,124.23,46411.0,98.6751,98.6989,98.5719,98.6433,46411.0
2015-10-30 12:50:00,124.23,124.61,124.22,124.6,64503.0,98.6433,98.9451,98.6354,98.9371,64503.0
2015-10-30 13:00:00,124.61,124.72,124.47,124.52,56458.0,98.9451,99.0324,98.8339,98.8736,56458.0
2015-10-30 13:10:00,124.53,124.65,124.47,124.53,40088.0,98.8815,98.9768,98.8339,98.8815,40088.0
2015-10-30 13:20:00,124.53,124.72,124.52,124.64,42951.0,98.8815,99.0324,98.8736,98.9689,42951.0
2015-10-30 13:30:00,124.65,124.66,124.6,124.65,46064.0,98.9768,98.9848,98.9371,98.9768,46064.0
2015-10-30 13:40:00,124.65,124.75,124.57,124.67,61557.0,98.9768,99.0562,98.9133,98.9927,61557.0
2015-10-30 13:50:00,124.68,124.68,124.55,124.56,40602.0,99.0007,99.0007,98.8974,98.9054,40602.0
2015-10-30 14:00:00,124.54,124.67,124.49,124.51,66514.0,98.8895,98.9927,98.8498,98.8657,66514.0
2015-10-30 14:10:00,124.49,124.59,124.29,124.36,140399.0,98.8498,98.9292,98.691,98.7466,140399.0
2015-10-30 14:20:00,124.34,124.34,124.14,124.23,51668.0,98.7307,98.7307,98.5719,98.6433,51668.0
2015-10-30 14:30:00,124.22,124.32,124.13,124.14,129758.0,98.6354,98.7148,98.5639,98.5719,129758.0
2015-10-30 14:40:00,124.13,124.18,123.96,124.02,91932.0,98.5639,98.6036,98.4289,98.4766,91932.0
2015-10-30 14:50:00,124.01,124.11,123.87,123.88,61115.0,98.4686,98.5481,98.3575,98.3654,61115.0
2015-10-30 15:00:00,123.87,123.91,123.78,123.89,73900.0,98.3575,98.3892,98.286,98.3734,73900.0
2015-10-30 15:10:00,123.89,124.09,123.81,124.0,111875.0,98.3734,98.5322,98.3098,98.4607,111875.0
2015-10-30 15:20:00,124.0,124.16,123.82,123.82,75123.0,98.4607,98.5878,98.3178,98.3178,75123.0
2015-10-30 15:30:00,123.81,124.06,123.79,124.03,84395.0,98.3098,98.5083,98.294,98.4845,84395.0
2015-10-30 15:40:00,124.02,124.13,123.88,124.07,172084.0,98.4766,98.5639,98.3654,98.5163,172084.0
2015-10-30 15:50:00,124.09,124.09,123.62,123.64,430722.0,98.5322,98.5322,98.159,98.1749,430722.0
2015-11-02 09:30:00,124.24,124.38,123.88,124.16,121835.0,98.6513,98.7624,98.3654,98.5878,121835.0
2015-11-02 09:40:00,124.2,124.22,123.68,123.97,136215.0,98.6195,98.6354,98.2066,98.4369,136215.0
2015-11-02 09:50:00,123.97,124.04,123.54,123.67,148480.0,98.4369,98.4925,98.0954,98.1987,148480.0
2015-11-02 10:00:00,123.66,123.88,123.52,123.57,73347.0,98.1907,98.3654,98.0796,98.1193,73347.0
2015-11-02 10:10:00,123.59,123.65,123.5,123.52,61843.0,98.1352,98.1828,98.0637,98.0796,61843.0
2015-11-02 10:20:00,123.51,123.71,123.49,123.58,68398.0,98.0716,98.2304,98.0557,98.1272,68398.0
2015-11-02 10:30:00,123.58,123.66,123.38,123.64,96462.0,98.1272,98.1907,97.9684,98.1749,96462.0
2015-11-02 10:40:00,123.64,123.95,123.57,123.93,71908.0,98.1749,98.421,98.1193,98.4051,71908.0
2015-11-02 10:50:00,123.91,123.93,123.55,123.68,46087.0,98.3892,98.4051,98.1034,98.2066,46087.0
2015-11-02 11:00:00,123.71,123.87,123.56,123.8,99210.0,98.2304,98.3575,98.1113,98.3019,99210.0
2015-11-02 11:10:00,123.79,123.97,123.77,123.87,67509.0,98.294,98.4369,98.2781,98.3575,67509.0
2015-11-02 11:20:00,123.88,123.89,123.71,123.73,30653.0,98.3654,98.3734,98.2304,98.2463,30653.0
2015-11-02 11:30:00,123.75,123.85,123.73,123.74,21704.0,98.2622,98.3416,98.2463,98.2543,21704.0
2015-11-02 11:40:00,123.74,123.76,123.52,123.6,34943.0,98.2543,98.2701,98.0796,98.1431,34943.0
2015-11-02 11:50:00,123.61,123.78,123.6,123.75,38596.0,98.151,98.286,98.1431,98.2622,38596.0
2015-11-02 12:00:00,123.75,123.83,123.66,123.66,37224.0,98.2622,98.3257,98.1907,98.1907,37224.0
2015-11-02 12:10:00,123.67,123.76,123.65,123.76,43431.0,98.1987,98.2701,98.1828,98.2701,43431.0
2015-11-02 12:20:00,123.77,123.83,123.75,123.79,19246.0,98.2781,98.3257,98.2622,98.294,19246.0
2015-11-02 12:30:00,123.81,123.91,123.78,123.9,23361.0,98.3098,98.3892,98.286,98.3813,23361.0
2015-11-02 12:40:00,123.9,123.98,123.88,123.95,37200.0,98.3813,98.4448,98.3654,98.421,37200.0
2015-11-02 12:50:00,123.95,124.03,123.93,124.0,33327.0,98.421,98.4845,98.4051,98.4607,33327.0
2015-11-02 13:00:00,123.99,124.18,123.99,124.14,36723.0,98.4528,98.6036,98.4528,98.5719,36723.0
2015-11-02 13:10:00,124.14,124.15,123.99,124.06,29588.0,98.5719,98.5798,98.4528,98.5083,29588.0
2015-11-02 13:20:00,124.05,124.15,124.02,124.13,36424.0,98.5004,98.5798,98.4766,98.5639,36424.0
2015-11-02 13:30:00,124.14,124.19,124.07,124.08,24520.0,98.5719,98.6116,98.5163,98.5242,24520.0
2015-11-02 13:40:00,124.05,124.08,124.0,124.03,22478.0,98.5004,98.5242,98.4607,98.4845,22478.0
2015-11-02 13:50:00,124.04,124.22,123.98,124.19,68444.0,98.4925,98.6354,98.4448,98.6116,68444.0
2015-11-02 14:00:00,124.19,124.28,124.1,124.1,58135.0,98.6116,98.683,98.5401,98.5401,58135.0
2015-11-02 14:10:00,124.1,124.15,124.09,124.15,42405.0,98.5401,98.5798,98.5322,98.5798,42405.0
2015-11-02 14:20:00,124.16,124.26,124.16,124.26,46475.0,98.5878,98.6672,98.5878,98.6672,46475.0
2015-11-02 14:30:00,124.26,124.39,124.24,124.37,50427.0,98.6672,98.7704,98.6513,98.7545,50427.0
2015-11-02 14:40:00,124.36,124.44,124.36,124.39,45892.0,98.7466,98.8101,98.7466,98.7704,45892.0
2015-11-02 14:50:00,124.39,124.63,124.39,124.56,67161.0,98.7704,98.961,98.7704,98.9054,67161.0
2015-11-02 15:00:00,124.54,124.64,124.41,124.43,108760.0,98.8895,98.9689,98.7863,98.8021,108760.0
2015-11-02 15:10:00,124.43,124.44,124.28,124.31,61127.0,98.8021,98.8101,98.683,98.7069,61127.0
2015-11-02 15:20:00,124.31,124.39,124.27,124.38,117321.0,98.7069,98.7704,98.6751,98.7624,117321.0
2015-11-02 15:30:00,124.38,124.47,124.32,124.41,70520.0,98.7624,98.8339,98.7148,98.7863,70520.0
2015-11-02 15:40:00,124.42,124.61,124.3,124.32,123368.0,98.7942,98.9451,98.6989,98.7148,123368.0
2015-11-02 15:50:00,124.32,124.5,124.31,124.4,258370.0,98.7148,98.8577,98.7069,98.7783,258370.0
2015-11-03 09:30:00,124.23,124.29,123.81,124.18,138205.0,98.6433,98.691,98.3098,98.6036,138205.0
2015-11-03 09:40:00,124.18,124.37,123.94,124.13,78243.0,98.6036,98.7545,98.4131,98.5639,78243.0
2015-11-03 09:50:00,124.13,124.43,124.08,124.33,106028.0,98.5639,98.8021,98.5242,98.7227,106028.0
2015-11-03 10:00:00,124.35,124.67,124.27,124.56,97644.0,98.7386,98.9927,98.6751,98.9054,97644.0
2015-11-03 10:10:00,124.55,124.88,124.48,124.75,65106.0,98.8974,99.1595,98.8418,99.0562,65106.0
2015-11-03 10:20:00,124.75,124.87,124.66,124.75,71508.0,99.0562,99.1515,98.9848,99.0562,71508.0
2015-11-03 10:30:00,124.74,124.9,124.71,124.81,59268.0,99.0483,99.1753,99.0245,99.1039,59268.0
2015-11-03 10:40:00,124.83,124.91,124.74,124.91,54817.0,99.1198,99.1833,99.0483,99.1833,54817.0
2015-11-03 10:50:00,124.92,125.09,124.82,124.87,86187.0,99.1912,99.3262,99.1118,99.1515,86187.0
2015-11-03 11:00:00,124.87,124.88,124.63,124.78,102518.0,99.1515,99.1595,98.961,99.0801,102518.0
2015-11-03 11:10:00,124.77,124.85,124.71,124.77,68187.0,99.0721,99.1356,99.0245,99.0721,68187.0
2015-11-03 11:20:00,124.75,124.88,124.69,124.81,66206.0,99.0562,99.1595,99.0086,99.1039,66206.0
2015-11-03 11:30:00,124.81,124.89,124.69,124.86,92609.0,99.1039,99.1674,99.0086,99.1436,92609.0
2015-11-03 11:40:00,124.86,125.0,124.77,124.91,44830.0,99.1436,99.2547,99.0721,99.1833,44830.0
2015-11-03 11:50:00,124.92,125.16,124.87,125.12,59163.0,99.1912,99.3818,99.1515,99.35,59163.0
2015-11-03 12:00:00,125.12,125.15,125.03,125.1,44769.0,99.35,99.3739,99.2786,99.3341,44769.0
2015-11-03 12:10:00,125.11,125.12,124.96,124.97,45454.0,99.3421,99.35,99.223,99.2309,45454.0
2015-11-03 12:20:00,124.96,125.12,124.94,125.01,29242.0,99.223,99.35,99.2071,99.2627,29242.0
2015-11-03 12:30:00,125.02,125.09,124.93,125.01,38418.0,99.2706,99.3262,99.1992,99.2627,38418.0
2015-11-03 12:40:00,125.01,125.01,124.84,124.94,22117.0,99.2627,99.2627,99.1277,99.2071,22117.0
2015-11-03 12:50:00,124.93,125.23,124.92,125.19,61081.0,99.1992,99.4374,99.1912,99.4056,61081.0
2015-11-03 13:00:00,125.16,125.25,125.06,125.09,34687.0,99.3818,99.4533,99.3024,99.3262,34687.0
2015-11-03 13:10:00,125.09,125.21,125.01,125.21,37262.0,99.3262,99.4215,99.2627,99.4215,37262.0
2015-11-03 13:20:00,125.23,125.28,125.17,125.21,42701.0,99.4374,99.4771,99.3897,99.4215,42701.0
2015-11-03 13:30:00,125.21,125.35,125.16,125.35,78332.0,99.4215,99.5327,99.3818,99.5327,78332.0
2015-11-03 13:40:00,125.34,125.39,125.29,125.36,34175.0,99.5247,99.5644,99.485,99.5406,34175.0
2015-11-03 13:50:00,125.37,125.5,125.34,125.5,58838.0,99.5485,99.6518,99.5247,99.6518,58838.0
2015-11-03 14:00:00,125.49,125.78,125.49,125.77,102924.0,99.6438,99.8741,99.6438,99.8662,102924.0
2015-11-03 14:10:00,125.76,125.82,125.59,125.59,67516.0,99.8582,99.9059,99.7232,99.7232,67516.0
2015-11-03 14:20:00,125.59,125.9,125.55,125.89,60415.0,99.7232,99.9694,99.6915,99.9614,60415.0
2015-11-03 14:30:00,125.91,126.04,125.87,125.89,90830.0,99.9773,100.0805,99.9456,99.9614,90830.0
2015-11-03 14:40:00,125.88,125.99,125.76,125.83,77197.0,99.9535,100.0408,99.8582,99.9138,77197.0
2015-11-03 14:50:00,125.83,125.94,125.66,125.68,57895.0,99.9138,100.0011,99.7788,99.7947,57895.0
2015-11-03 15:00:00,125.67,125.76,125.57,125.62,97741.0,99.7868,99.8582,99.7073,99.747,97741.0
2015-11-03 15:10:00,125.63,125.7,125.59,125.66,101689.0,99.755,99.8106,99.7232,99.7788,101689.0
2015-11-03 15:20:00,125.67,125.68,125.52,125.54,96127.0,99.7868,99.7947,99.6676,99.6835,96127.0
2015-11-03 15:30:00,125.54,125.66,125.47,125.57,88097.0,99.6835,99.7788,99.6279,99.7073,88097.0
2015-11-03 15:40:00,125.56,125.58,125.47,125.58,170569.0,99.6994,99.7153,99.6279,99.7153,170569.0
2015-11-03 15:50:00,125.57,125.6,125.47,125.59,507423.0,99.7073,99.7312,99.6279,99.7232,507423.0
2015-11-04 09:30:00,125.48,125.56,124.69,124.85,227324.0,99.6359,99.6994,99.0086,99.1356,227324.0
2015-11-04 09:40:00,124.84,124.93,124.68,124.8,129715.0,99.1277,99.1992,99.0007,99.0959,129715.0
2015-11-04 09:50:00,124.82,124.82,124.65,124.71,109395.0,99.1118,99.1118,98.9768,99.0245,109395.0
2015-11-04 10:00:00,124.73,124.95,124.62,124.89,84164.0,99.0404,99.215,98.953,99.1674,84164.0
2015-11-04 10:10:00,124.9,124.94,124.78,124.92,58408.0,99.1753,99.2071,99.0801,99.1912,58408.0
2015-11-04 10:20:00,124.93,124.95,124.82,124.83,66614.0,99.1992,99.215,99.1118,99.1198,66614.0
2015-11-04 10:30:00,124.83,125.18,124.82,125.09,72851.0,99.1198,99.3977,99.1118,99.3262,72851.0
2015-11-04 10:40:00,125.08,125.15,124.94,125.01,97495.0,99.3183,99.3739,99.2071,99.2627,97495.0
2015-11-04 10:50:00,125.01,125.05,124.81,124.85,74010.0,99.2627,99.2944,99.1039,99.1356,74010.0
2015-11-04 11:00:00,124.83,124.85,124.62,124.69,68700.0,99.1198,99.1356,98.953,99.0086,68700.0
2015-11-04 11:10:00,124.69,125.03,124.66,124.99,54842.0,99.0086,99.2786,98.9848,99.2468,54842.0
2015-11-04 11:20:00,124.99,125.11,124.95,125.06,79715.0,99.2468,99.3421,99.215,99.3024,79715.0
2015-11-04 11:30:00,125.06,125.25,125.06,125.21,52052.0,99.3024,99.4533,99.3024,99.4215,52052.0
2015-11-04 11:40:00,125.23,125.46,125.14,125.46,48856.0,99.4374,99.62,99.3659,99.62,48856.0
2015-11-04 11:50:00,125.45,125.45,125.31,125.34,37455.0,99.6121,99.6121,99.5009,99.5247,37455.0
2015-11-04 12:00:00,125.37,125.58,125.28,125.57,49270.0,99.5485,99.7153,99.4771,99.7073,49270.0
2015-11-04 12:10:00,125.54,125.64,125.43,125.5,35738.0,99.6835,99.7629,99.5962,99.6518,35738.0
2015-11-04 12:20:00,125.5,125.58,125.38,125.4,40998.0,99.6518,99.7153,99.5565,99.5724,40998.0
2015-11-04 12:30:00,125.38,125.46,125.22,125.29,44592.0,99.5565,99.62,99.4294,99.485,44592.0
2015-11-04 12:40:00,125.29,125.34,125.24,125.3,59481.0,99.485,99.5247,99.4453,99.493,59481.0
2015-11-04 12:50:00,125.29,125.33,125.24,125.28,33641.0,99.485,99.5168,99.4453,99.4771,33641.0
2015-11-04 13:00:00,125.3,125.3,125.08,125.15,49275.0,99.493,99.493,99.3183,99.3739,49275.0
2015-11-04 13:10:00,125.15,125.22,125.01,125.02,34337.0,99.3739,99.4294,99.2627,99.2706,34337.0
2015-11-04 13:20:00,125.02,125.27,124.99,125.24,61179.0,99.2706,99.4691,99.2468,99.4453,61179.0
2015-11-04 13:30:00,125.25,125.35,125.18,125.34,24958.0,99.4533,99.5327,99.3977,99.5247,24958.0
2015-11-04 13:40:00,125.34,125.35,125.19,125.25,30880.0,99.5247,99.5327,99.4056,99.4533,30880.0
2015-11-04 13:50:00,125.26,125.43,125.25,125.38,31336.0,99.4612,99.5962,99.4533,99.5565,31336.0
2015-11-04 14:00:00,125.4,125.53,125.28,125.51,39637.0,99.5724,99.6756,99.4771,99.6597,39637.0
2015-11-04 14:10:00,125.51,125.66,125.51,125.65,48343.0,99.6597,99.7788,99.6597,99.7709,48343.0
2015-11-04 14:20:00,125.66,125.66,125.49,125.62,45351.0,99.7788,99.7788,99.6438,99.747,45351.0
2015-11-04 14:30:00,125.61,125.79,125.59,125.69,71338.0,99.7391,99.882,99.7232,99.8026,71338.0
2015-11-04 14:40:00,125.69,125.73,125.58,125.62,70161.0,99.8026,99.8344,99.7153,99.747,70161.0
2015-11-04 14:50:00,125.62,125.82,125.56,125.8,75573.0,99.747,99.9059,99.6994,99.89,75573.0
2015-11-04 15:00:00,125.81,125.87,125.5,125.57,113633.0,99.8979,99.9456,99.6518,99.7073,113633.0
2015-11-04 15:10:00,125.58,125.6,125.44,125.46,137287.0,99.7153,99.7312,99.6041,99.62,137287.0
2015-11-04 15:20:00,125.46,125.53,125.37,125.4,88380.0,99.62,99.6756,99.5485,99.5724,88380.0
2015-11-04 15:30:00,125.41,125.42,125.22,125.27,132420.0,99.5803,99.5882,99.4294,99.4691,132420.0
2015-11-04 15:40:00,125.28,125.36,125.14,125.35,143013.0,99.4771,99.5406,99.3659,99.5327,143013.0
2015-11-04 15:50:00,125.33,125.43,125.18,125.36,401080.0,99.5168,99.5962,99.3977,99.5406,401080.0
2015-11-05 09:30:00,125.46,125.78,125.39,125.68,132018.0,99.62,99.8741,99.5644,99.7947,132018.0
2015-11-05 09:40:00,125.7,125.73,125.56,125.64,55001.0,99.8106,99.8344,99.6994,99.7629,55001.0
2015-11-05 09:50:00,125.64,125.67,125.42,125.67,76688.0,99.7629,99.7868,99.5882,99.7868,76688.0
2015-11-05 10:00:00,125.65,125.84,125.62,125.66,84531.0,99.7709,99.9217,99.747,99.7788,84531.0
2015-11-05 10:10:00,125.66,125.7,125.45,125.53,58637.0,99.7788,99.8106,99.6121,99.6756,58637.0
2015-11-05 10:20:00,125.55,125.65,125.45,125.52,71408.0,99.6915,99.7709,99.6121,99.6676,71408.0
2015-11-05 10:30:00,125.49,125.5,125.25,125.3,66505.0,99.6438,99.6518,99.4533,99.493,66505.0
2015-11-05 10:40:00,125.28,125.28,125.03,125.08,84182.0,99.4771,99.4771,99.2786,99.3183,84182.0
2015-11-05 10:50:00,125.08,125.19,125.01,125.02,47877.0,99.3183,99.4056,99.2627,99.2706,47877.0
2015-11-05 11:00:00,125.03,125.12,124.95,124.99,51194.0,99.2786,99.35,99.215,99.2468,51194.0
2015-11-05 11:10:00,124.99,125.32,124.98,125.24,45598.0,99.2468,99.5088,99.2389,99.4453,45598.0
2015-11-05 11:20:00,125.24,125.48,125.24,125.42,39645.0,99.4453,99.6359,99.4453,99.5882,39645.0
2015-11-05 11:30:00,125.43,125.43,125.25,125.28,45878.0,99.5962,99.5962,99.4533,99.4771,45878.0
2015-11-05 11:40:00,125.29,125.57,125.23,125.49,44281.0,99.485,99.7073,99.4374,99.6438,44281.0
2015-11-05 11:50:00,125.54,125.72,125.53,125.69,42527.0,99.6835,99.8265,99.6756,99.8026,42527.0
2015-11-05 12:00:00,125.71,125.86,125.62,125.74,36095.0,99.8185,99.9376,99.747,99.8423,36095.0
2015-11-05 12:10:00,125.74,125.75,125.54,125.65,42889.0,99.8423,99.8503,99.6835,99.7709,42889.0
2015-11-05 12:20:00,125.67,125.94,125.67,125.9,42052.0,99.7868,100.0011,99.7868,99.9694,42052.0
2015-11-05 12:30:00,125.9,125.91,125.7,125.72,24473.0,99.9694,99.9773,99.8106,99.8265,24473.0
2015-11-05 12:40:00,125.73,125.81,125.61,125.62,35174.0,99.8344,99.8979,99.7391,99.747,35174.0
2015-11-05 12:50:00,125.64,125.68,125.49,125.66,40086.0,99.7629,99.7947,99.6438,99.7788,40086.0
2015-11-05 13:00:00,125.67,125.7,125.55,125.57,28775.0,99.7868,99.8106,99.6915,99.7073,28775.0
2015-11-05 13:10:00,125.58,125.62,125.5,125.56,30921.0,99.7153,99.747,99.6518,99.6994,30921.0
2015-11-05 13:20:00,125.55,125.68,125.48,125.54,40308.0,99.6915,99.7947,99.6359,99.6835,40308.0
2015-11-05 13:30:00,125.54,125.75,125.53,125.71,28674.0,99.6835,99.8503,99.6756,99.8185,28674.0
2015-11-05 13:40:00,125.7,125.75,125.61,125.69,26539.0,99.8106,99.8503,99.7391,99.8026,26539.0
2015-11-05 13:50:00,125.68,125.81,125.65,125.75,29607.0,99.7947,99.8979,99.7709,99.8503,29607.0
2015-11-05 14:00:00,125.76,125.85,125.59,125.6,32205.0,99.8582,99.9297,99.7232,99.7312,32205.0
2015-11-05 14:10:00,125.59,125.69,125.52,125.52,32370.0,99.7232,99.8026,99.6676,99.6676,32370.0
2015-11-05 14:20:00,125.53,125.57,125.46,125.53,45054.0,99.6756,99.7073,99.62,99.6756,45054.0
2015-11-05 14:30:00,125.54,125.59,125.47,125.52,38806.0,99.6835,99.7232,99.6279,99.6676,38806.0
2015-11-05 14:40:00,125.52,125.66,125.5,125.63,28111.0,99.6676,99.7788,99.6518,99.755,28111.0
2015-11-05 14:50:00,125.64,125.66,125.49,125.59,36884.0,99.7629,99.7788,99.6438,99.7232,36884.0
2015-11-05 15:00:00,125.58,125.6,125.5,125.52,37823.0,99.7153,99.7312,99.6518,99.6676,37823.0
2015-11-05 15:10:00,125.5,125.69,125.43,125.64,47726.0,99.6518,99.8026,99.5962,99.7629,47726.0
2015-11-05 15:20:00,125.64,125.81,125.62,125.76,76138.0,99.7629,99.8979,99.747,99.8582,76138.0
2015-11-05 15:30:00,125.76,125.92,125.71,125.82,60821.0,99.8582,99.9853,99.8185,99.9059,60821.0
2015-11-05 15:40:00,125.83,126.01,125.79,125.82,85492.0,99.9138,100.0567,99.882,99.9059,85492.0
2015-11-05 15:50:00,125.84,125.92,125.72,125.73,158157.0,99.9217,99.9853,99.8265,99.8344,158157.0
2015-11-06 09:30:00,125.27,125.75,125.11,125.75,148243.0,99.4691,99.8503,99.3421,99.8503,148243.0
2015-11-06 09:40:00,125.78,125.9,125.49,125.52,62312.0,99.8741,99.9694,99.6438,99.6676,62312.0
2015-11-06 09:50:00,125.5,125.57,125.38,125.57,79891.0,99.6518,99.7073,99.5565,99.7073,79891.0
2015-11-06 10:00:00,125.55,125.57,125.02,125.2,79373.0,99.6915,99.7073,99.2706,99.4136,79373.0
2015-11-06 10:10:00,125.2,125.33,125.1,125.31,66084.0,99.4136,99.5168,99.3341,99.5009,66084.0
2015-11-06 10:20:00,125.29,125.38,125.09,125.23,47290.0,99.485,99.5565,99.3262,99.4374,47290.0
2015-11-06 10:30:00,125.21,125.6,125.2,125.56,37147.0,99.4215,99.7312,99.4136,99.6994,37147.0
2015-11-06 10:40:00,125.58,125.99,125.58,125.84,63501.0,99.7153,100.0408,99.7153,99.9217,63501.0
2015-11-06 10:50:00,125.82,125.97,125.8,125.87,42599.0,99.9059,100.025,99.89,99.9456,42599.0
2015-11-06 11:00:00,125.89,125.93,125.42,125.49,100911.0,99.9614,99.9932,99.5882,99.6438,100911.0
2015-11-06 11:10:00,125.47,125.51,125.23,125.27,42314.0,99.6279,99.6597,99.4374,99.4691,42314.0
2015-11-06 11:20:00,125.25,125.26,124.98,125.06,128930.0,99.4533,99.4612,99.2389,99.3024,128930.0
2015-11-06 11:30:00,125.06,125.32,125.04,125.29,70262.0,99.3024,99.5088,99.2865,99.485,70262.0
2015-11-06 11:40:00,125.3,125.36,125.2,125.22,52088.0,99.493,99.5406,99.4136,99.4294,52088.0
2015-11-06 11:50:00,125.24,125.43,125.05,125.06,53258.0,99.4453,99.5962,99.2944,99.3024,53258.0
2015-11-06 12:00:00,125.06,125.15,124.82,124.85,79896.0,99.3024,99.3739,99.1118,99.1356,79896.0
2015-11-06 12:10:00,124.85,125.28,124.85,125.16,106052.0,99.1356,99.4771,99.1356,99.3818,106052.0
2015-11-06 12:20:00,125.19,125.19,124.98,125.19,46578.0,99.4056,99.4056,99.2389,99.4056,46578.0
2015-11-06 12:30:00,125.19,125.28,125.03,125.12,50756.0,99.4056,99.4771,99.2786,99.35,50756.0
2015-11-06 12:40:00,125.11,125.3,125.09,125.25,41559.0,99.3421,99.493,99.3262,99.4533,41559.0
2015-11-06 12:50:00,125.26,125.39,125.22,125.39,35655.0,99.4612,99.5644,99.4294,99.5644,35655.0
2015-11-06 13:00:00,125.38,125.48,125.36,125.48,95878.0,99.5565,99.6359,99.5406,99.6359,95878.0
2015-11-06 13:10:00,125.49,125.65,125.48,125.6,38648.0,99.6438,99.7709,99.6359,99.7312,38648.0
2015-11-06 13:20:00,125.62,125.76,125.56,125.56,56273.0,99.747,99.8582,99.6994,99.6994,56273.0
2015-11-06 13:30:00,125.56,125.63,125.4,125.43,37627.0,99.6994,99.755,99.5724,99.5962,37627.0
2015-11-06 13:40:00,125.42,125.78,125.42,125.75,53811.0,99.5882,99.8741,99.5882,99.8503,53811.0
2015-11-06 13:50:00,125.76,126.06,125.75,125.88,44573.0,99.8582,100.0964,99.8503,99.9535,44573.0
2015-11-06 14:00:00,125.89,126.11,125.82,125.95,62080.0,99.9614,100.1361,99.9059,100.0091,62080.0
2015-11-06 14:10:00,125.96,125.98,125.71,125.73,35075.0,100.017,100.0329,99.8185,99.8344,35075.0
2015-11-06 14:20:00,125.72,125.78,125.51,125.72,32738.0,99.8265,99.8741,99.6597,99.8265,32738.0
2015-11-06 14:30:00,125.67,125.8,125.43,125.43,45363.0,99.7868,99.89,99.5962,99.5962,45363.0
2015-11-06 14:40:00,125.44,125.61,125.38,125.61,32211.0,99.6041,99.7391,99.5565,99.7391,32211.0
2015-11-06 14:50:00,125.61,125.71,125.58,125.65,37215.0,99.7391,99.8185,99.7153,99.7709,37215.0
2015-11-06 15:00:00,125.64,125.79,125.59,125.74,51817.0,99.7629,99.882,99.7232,99.8423,51817.0
2015-11-06 15:10:00,125.74,125.75,125.58,125.58,46266.0,99.8423,99.8503,99.7153,99.7153,46266.0
2015-11-06 15:20:00,125.59,125.61,125.46,125.5,108618.0,99.7232,99.7391,99.62,99.6518,108618.0
2015-11-06 15:30:00,125.52,125.86,125.52,125.66,51498.0,99.6676,99.9376,99.6676,99.7788,51498.0
2015-11-06 15:40:00,125.65,125.88,125.64,125.83,86471.0,99.7709,99.9535,99.7629,99.9138,86471.0
2015-11-06 15:50:00,125.83,126.02,125.8,126.01,292763.0,99.9138,100.0647,99.89,100.0567,292763.0
2015-11-09 09:30:00,125.8,126.12,125.25,125.49,170561.0,99.89,100.1441,99.4533,99.6438,170561.0
2015-11-09 09:40:00,125.46,125.5,124.52,124.7,115236.0,99.62,99.6518,98.8736,99.0165,115236.0
2015-11-09 09:50:00,124.68,124.7,124.34,124.38,138449.0,99.0007,99.0165,98.7307,98.7624,138449.0
2015-11-09 10:00:00,124.39,124.44,124.24,124.31,117493.0,98.7704,98.8101,98.6513,98.7069,117493.0
2015-11-09 10:10:00,124.31,124.48,124.21,124.39,129225.0,98.7069,98.8418,98.6275,98.7704,129225.0
2015-11-09 10:20:00,124.39,124.42,124.15,124.27,123292.0,98.7704,98.7942,98.5798,98.6751,123292.0
2015-11-09 10:30:00,124.27,124.69,124.2,124.69,108537.0,98.6751,99.0086,98.6195,99.0086,108537.0
2015-11-09 10:40:00,124.69,124.69,124.33,124.46,65453.0,99.0086,99.0086,98.7227,98.826,65453.0
2015-11-09 10:50:00,124.46,124.46,124.22,124.33,46682.0,98.826,98.826,98.6354,98.7227,46682.0
2015-11-09 11:00:00,124.31,124.34,123.94,123.99,102356.0,98.7069,98.7307,98.4131,98.4528,102356.0
2015-11-09 11:10:00,124.0,124.25,123.89,123.95,73947.0,98.4607,98.6592,98.3734,98.421,73947.0
2015-11-09 11:20:00,123.95,124.04,123.85,123.88,67240.0,98.421,98.4925,98.3416,98.3654,67240.0
2015-11-09 11:30:00,123.87,124.16,123.85,124.13,45554.0,98.3575,98.5878,98.3416,98.5639,45554.0
2015-11-09 11:40:00,124.12,124.2,123.92,124.05,101187.0,98.556,98.6195,98.3972,98.5004,101187.0
2015-11-09 11:50:00,124.05,124.11,123.93,124.07,74998.0,98.5004,98.5481,98.4051,98.5163,74998.0
2015-11-09 12:00:00,124.06,124.17,123.93,124.15,59815.0,98.5083,98.5957,98.4051,98.5798,59815.0
2015-11-09 12:10:00,124.16,124.2,124.08,124.12,45492.0,98.5878,98.6195,98.5242,98.556,45492.0
2015-11-09 12:20:00,124.11,124.11,123.93,124.04,48339.0,98.5481,98.5481,98.4051,98.4925,48339.0
2015-11-09 12:30:00,124.03,124.04,123.86,123.95,40028.0,98.4845,98.4925,98.3495,98.421,40028.0
2015-11-09 12:40:00,123.96,124.22,123.95,124.2,54848.0,98.4289,98.6354,98.421,98.6195,54848.0
2015-11-09 12:50:00,124.22,124.22,124.04,124.08,42496.0,98.6354,98.6354,98.4925,98.5242,42496.0
2015-11-09 13:00:00,124.07,124.12,123.78,123.82,66266.0,98.5163,98.556,98.286,98.3178,66266.0
2015-11-09 13:10:00,123.82,123.88,123.71,123.75,59807.0,98.3178,98.3654,98.2304,98.2622,59807.0
2015-11-09 13:20:00,123.77,123.88,123.72,123.87,34527.0,98.2781,98.3654,98.2384,98.3575,34527.0
2015-11-09 13:30:00,123.89,124.02,123.82,124.01,113449.0,98.3734,98.4766,98.3178,98.4686,113449.0
2015-11-09 13:40:00,124.01,124.15,123.94,124.04,70204.0,98.4686,98.5798,98.4131,98.4925,70204.0
2015-11-09 13:50:00,124.05,124.08,123.83,123.95,97034.0,98.5004,98.5242,98.3257,98.421,97034.0
2015-11-09 14:00:00,123.98,124.19,123.89,124.15,125923.0,98.4448,98.6116,98.3734,98.5798,125923.0
2015-11-09 14:10:00,124.14,124.19,124.01,124.14,63098.0,98.5719,98.6116,98.4686,98.5719,63098.0
2015-11-09 14:20:00,124.14,124.2,124.09,124.15,102393.0,98.5719,98.6195,98.5322,98.5798,102393.0
2015-11-09 14:30:00,124.14,124.22,123.93,123.98,118444.0,98.5719,98.6354,98.4051,98.4448,118444.0
2015-11-09 14:40:00,123.97,124.07,123.94,124.05,74467.0,98.4369,98.5163,98.4131,98.5004,74467.0
2015-11-09 14:50:00,124.06,124.15,124.02,124.05,58496.0,98.5083,98.5798,98.4766,98.5004,58496.0
2015-11-09 15:00:00,124.05,124.13,124.01,124.04,118372.0,98.5004,98.5639,98.4686,98.4925,118372.0
2015-11-09 15:10:00,124.05,124.05,123.88,123.99,171356.0,98.5004,98.5004,98.3654,98.4528,171356.0
2015-11-09 15:20:00,124.0,124.21,123.96,124.17,109773.0,98.4607,98.6275,98.4289,98.5957,109773.0
2015-11-09 15:30:00,124.19,124.39,124.17,124.39,130566.0,98.6116,98.7704,98.5957,98.7704,130566.0
2015-11-09 15:40:00,124.37,124.62,124.37,124.61,149595.0,98.7545,98.953,98.7545,98.9451,149595.0
2015-11-09 15:50:00,124.6,124.61,124.32,124.51,317326.0,98.9371,98.9451,98.7148,98.8657,317326.0
2015-11-10 09:30:00,124.49,124.67,124.25,124.66,133292.0,98.8498,98.9927,98.6592,98.9848,133292.0
2015-11-10 09:40:00,124.63,124.69,124.4,124.5,157572.0,98.961,99.0086,98.7783,98.8577,157572.0
2015-11-10 09:50:00,124.5,124.59,124.4,124.48,110117.0,98.8577,98.9292,98.7783,98.8418,110117.0
2015-11-10 10:00:00,124.46,124.54,124.44,124.47,196513.0,98.826,98.8895,98.8101,98.8339,196513.0
2015-11-10 10:10:00,124.43,124.54,124.3,124.3,92635.0,98.8021,98.8895,98.6989,98.6989,92635.0
2015-11-10 10:20:00,124.31,124.36,124.21,124.27,57934.0,98.7069,98.7466,98.6275,98.6751,57934.0
2015-11-10 10:30:00,124.27,124.49,124.24,124.42,171984.0,98.6751,98.8498,98.6513,98.7942,171984.0
2015-11-10 10:40:00,124.42,124.43,124.29,124.37,58485.0,98.7942,98.8021,98.691,98.7545,58485.0
2015-11-10 10:50:00,124.38,124.41,124.3,124.34,42169.0,98.7624,98.7863,98.6989,98.7307,42169.0
2015-11-10 11:00:00,124.34,124.42,124.24,124.27,69943.0,98.7307,98.7942,98.6513,98.6751,69943.0
2015-11-10 11:10:00,124.26,124.38,124.17,124.37,48008.0,98.6672,98.7624,98.5957,98.7545,48008.0
2015-11-10 11:20:00,124.38,124.46,124.04,124.11,99296.0,98.7624,98.826,98.4925,98.5481,99296.0
2015-11-10 11:30:00,124.12,124.24,124.06,124.07,68160.0,98.556,98.6513,98.5083,98.5163,68160.0
2015-11-10 11:40:00,124.07,124.33,124.06,124.18,56955.0,98.5163,98.7227,98.5083,98.6036,56955.0
2015-11-10 11:50:00,124.17,124.26,124.11,124.19,45526.0,98.5957,98.6672,98.5481,98.6116,45526.0
2015-11-10 12:00:00,124.2,124.33,124.13,124.31,52466.0,98.6195,98.7227,98.5639,98.7069,52466.0
2015-11-10 12:10:00,124.31,124.59,124.29,124.57,52479.0,98.7069,98.9292,98.691,98.9133,52479.0
2015-11-10 12:20:00,124.58,124.62,124.42,124.46,43410.0,98.9212,98.953,98.7942,98.826,43410.0
2015-11-10 12:30:00,124.45,124.5,124.36,124.43,40918.0,98.818,98.8577,98.7466,98.8021,40918.0
2015-11-10 12:40:00,124.44,124.5,124.38,124.49,30241.0,98.8101,98.8577,98.7624,98.8498,30241.0
2015-11-10 12:50:00,124.47,124.51,124.41,124.41,29937.0,98.8339,98.8657,98.7863,98.7863,29937.0
2015-11-10 13:00:00,124.41,124.5,124.32,124.37,36801.0,98.7863,98.8577,98.7148,98.7545,36801.0
2015-11-10 13:10:00,124.4,124.5,124.3,124.34,34918.0,98.7783,98.8577,98.6989,98.7307,34918.0
2015-11-10 13:20:00,124.33,124.49,124.29,124.48,38867.0,98.7227,98.8498,98.691,98.8418,38867.0
2015-11-10 13:30:00,124.48,124.5,124.34,124.47,37465.0,98.8418,98.8577,98.7307,98.8339,37465.0
2015-11-10 13:40:00,124.48,124.59,124.46,124.5,65689.0,98.8418,98.9292,98.826,98.8577,65689.0
2015-11-10 13:50:00,124.51,124.58,124.45,124.47,57874.0,98.8657,98.9212,98.818,98.8339,57874.0
2015-11-10 14:00:00,124.47,124.52,124.44,124.47,45355.0,98.8339,98.8736,98.8101,98.8339,45355.0
2015-11-10 14:10:00,124.46,124.69,124.45,124.59,52314.0,98.826,99.0086,98.818,98.9292,52314.0
2015-11-10 14:20:00,124.57,124.67,124.57,124.65,34073.0,98.9133,98.9927,98.9133,98.9768,34073.0
2015-11-10 14:30:00,124.66,124.84,124.63,124.83,40187.0,98.9848,99.1277,98.961,99.1198,40187.0
2015-11-10 14:40:00,124.83,125.13,124.81,125.03,69870.0,99.1198,99.358,99.1039,99.2786,69870.0
2015-11-10 14:50:00,125.05,125.1,124.93,124.93,55440.0,99.2944,99.3341,99.1992,99.1992,55440.0
2015-11-10 15:00:00,124.92,125.11,124.87,125.09,84315.0,99.1912,99.3421,99.1515,99.3262,84315.0
2015-11-10 15:10:00,125.08,125.2,125.04,125.08,72653.0,99.3183,99.4136,99.2865,99.3183,72653.0
2015-11-10 15:20:00,125.09,125.25,125.06,125.24,64735.0,99.3262,99.4533,99.3024,99.4453,64735.0
2015-11-10 15:30:00,125.24,125.3,125.09,125.16,76614.0,99.4453,99.493,99.3262,99.3818,76614.0
2015-11-10 15:40:00,125.16,125.41,125.13,125.32,120966.0,99.3818,99.5803,99.358,99.5088,120966.0
2015-11-10 15:50:00,125.31,125.31,125.14,125.31,273273.0,99.5009,99.5009,99.3659,99.5009,273273.0
2015-11-11 09:30:00,125.43,125.43,124.81,124.87,158906.0,99.5962,99.5962,99.1039,99.1515,158906.0
2015-11-11 09:40:00,124.83,125.11,124.77,124.93,82261.0,99.1198,99.3421,99.0721,99.1992,82261.0
2015-11-11 09:50:00,124.92,125.09,124.86,124.98,94595.0,99.1912,99.3262,99.1436,99.2389,94595.0
2015-11-11 10:00:00,125.01,125.15,124.88,125.05,102624.0,99.2627,99.3739,99.1595,99.2944,102624.0
2015-11-11 10:10:00,125.06,125.18,124.98,125.06,80134.0,99.3024,99.3977,99.2389,99.3024,80134.0
2015-11-11 10:20:00,125.04,125.08,124.71,124.81,85284.0,99.2865,99.3183,99.0245,99.1039,85284.0
2015-11-11 10:30:00,124.82,124.86,124.62,124.72,64954.0,99.1118,99.1436,98.953,99.0324,64954.0
2015-11-11 10:40:00,124.7,124.75,124.52,124.73,73916.0,99.0165,99.0562,98.8736,99.0404,73916.0
2015-11-11 10:50:00,124.72,125.08,124.72,124.84,147926.0,99.0324,99.3183,99.0324,99.1277,147926.0
2015-11-11 11:00:00,124.87,125.07,124.73,124.99,60219.0,99.1515,99.3103,99.0404,99.2468,60219.0
2015-11-11 11:10:00,124.99,125.08,124.93,125.04,43953.0,99.2468,99.3183,99.1992,99.2865,43953.0
2015-11-11 11:20:00,125.02,125.08,124.9,124.96,44289.0,99.2706,99.3183,99.1753,99.223,44289.0
2015-11-11 11:30:00,124.96,125.21,124.96,125.18,86984.0,99.223,99.4215,99.223,99.3977,86984.0
2015-11-11 11:40:00,125.18,125.27,125.12,125.23,78290.0,99.3977,99.4691,99.35,99.4374,78290.0
2015-11-11 11:50:00,125.23,125.27,125.1,125.11,37959.0,99.4374,99.4691,99.3341,99.3421,37959.0
2015-11-11 12:00:00,125.12,125.12,124.96,124.99,38101.0,99.35,99.35,99.223,99.2468,38101.0
2015-11-11 12:10:00,125.0,125.12,125.0,125.1,36164.0,99.2547,99.35,99.2547,99.3341,36164.0
2015-11-11 12:20:00,125.09,125.28,125.09,125.21,59967.0,99.3262,99.4771,99.3262,99.4215,59967.0
2015-11-11 12:30:00,125.22,125.41,125.2,125.31,54864.0,99.4294,99.5803,99.4136,99.5009,54864.0
2015-11-11 12:40:00,125.31,125.37,125.22,125.23,26647.0,99.5009,99.5485,99.4294,99.4374,26647.0
2015-11-11 12:50:00,125.22,125.22,125.06,125.12,35477.0,99.4294,99.4294,99.3024,99.35,35477.0
2015-11-11 13:00:00,125.13,125.13,124.87,124.91,51886.0,99.358,99.358,99.1515,99.1833,51886.0
2015-11-11 13:10:00,124.89,124.98,124.78,124.98,35821.0,99.1674,99.2389,99.0801,99.2389,35821.0
2015-11-11 13:20:00,124.98,125.04,124.8,125.0,42584.0,99.2389,99.2865,99.0959,99.2547,42584.0
2015-11-11 13:30:00,125.0,125.02,124.86,124.97,25774.0,99.2547,99.2706,99.1436,99.2309,25774.0
2015-11-11 13:40:00,124.99,125.15,124.97,125.07,25552.0,99.2468,99.3739,99.2309,99.3103,25552.0
2015-11-11 13:50:00,125.06,125.13,124.97,125.0,34906.0,99.3024,99.358,99.2309,99.2547,34906.0
2015-11-11 14:00:00,125.01,125.03,124.89,124.94,37024.0,99.2627,99.2786,99.1674,99.2071,37024.0
2015-11-11 14:10:00,124.91,125.05,124.9,125.01,33613.0,99.1833,99.2944,99.1753,99.2627,33613.0
2015-11-11 14:20:00,125.01,125.19,124.92,125.19,31229.0,99.2627,99.4056,99.1912,99.4056,31229.0
2015-11-11 14:30:00,125.19,125.3,125.07,125.1,72714.0,99.4056,99.493,99.3103,99.3341,72714.0
2015-11-11 14:40:00,125.1,125.14,124.93,124.97,36119.0,99.3341,99.3659,99.1992,99.2309,36119.0
2015-11-11 14:50:00,124.96,125.05,124.78,124.78,40059.0,99.223,99.2944,99.0801,99.0801,40059.0
2015-11-11 15:00:00,124.78,124.9,124.73,124.77,59112.0,99.0801,99.1753,99.0404,99.0721,59112.0
2015-11-11 15:10:00,124.77,124.96,124.74,124.75,43375.0,99.0721,99.223,99.0483,99.0562,43375.0
2015-11-11 15:20:00,124.76,124.94,124.73,124.93,47646.0,99.0642,99.2071,99.0404,99.1992,47646.0
2015-11-11 15:30:00,124.92,124.97,124.71,124.83,64482.0,99.1912,99.2309,99.0245,99.1198,64482.0
2015-11-11 15:40:00,124.84,124.86,124.66,124.66,93269.0,99.1277,99.1436,98.9848,98.9848,93269.0
2015-11-11 15:50:00,124.67,124.85,124.66,124.69,226834.0,98.9927,99.1356,98.9848,99.0086,226834.0
2015-11-12 09:30:00,124.18,124.36,123.26,123.55,327620.0,98.6036,98.7466,97.8731,98.1034,327620.0
2015-11-12 09:40:00,123.55,123.76,123.06,123.64,242303.0,98.1034,98.2701,97.7143,98.1749,242303.0
2015-11-12 09:50:00,123.64,123.96,123.42,123.96,140812.0,98.1749,98.4289,98.0002,98.4289,140812.0
2015-11-12 10:00:00,123.94,124.06,123.87,124.01,97915.0,98.4131,98.5083,98.3575,98.4686,97915.0
2015-11-12 10:10:00,124.0,124.25,123.98,124.08,164503.0,98.4607,98.6592,98.4448,98.5242,164503.0
2015-11-12 10:20:00,124.07,124.07,123.69,123.71,61237.0,98.5163,98.5163,98.2146,98.2304,61237.0
2015-11-12 10:30:00,123.69,124.11,123.59,124.08,83117.0,98.2146,98.5481,98.1352,98.5242,83117.0
2015-11-12 10:40:00,124.08,124.11,123.86,124.03,54139.0,98.5242,98.5481,98.3495,98.4845,54139.0
2015-11-12 10:50:00,124.04,124.53,123.95,124.48,73827.0,98.4925,98.8815,98.421,98.8418,73827.0
2015-11-12 11:00:00,124.51,124.92,124.44,124.92,90669.0,98.8657,99.1912,98.8101,99.1912,90669.0
2015-11-12 11:10:00,124.93,124.97,124.68,124.73,102227.0,99.1992,99.2309,99.0007,99.0404,102227.0
2015-11-12 11:20:00,124.74,124.87,124.65,124.85,80484.0,99.0483,99.1515,98.9768,99.1356,80484.0
2015-11-12 11:30:00,124.86,124.91,124.73,124.81,67454.0,99.1436,99.1833,99.0404,99.1039,67454.0
2015-11-12 11:40:00,124.8,124.81,124.55,124.79,84178.0,99.0959,99.1039,98.8974,99.088,84178.0
2015-11-12 11:50:00,124.78,124.88,124.7,124.81,77186.0,99.0801,99.1595,99.0165,99.1039,77186.0
2015-11-12 12:00:00,124.82,124.86,124.51,124.51,30404.0,99.1118,99.1436,98.8657,98.8657,30404.0
2015-11-12 12:10:00,124.51,124.53,124.26,124.31,80923.0,98.8657,98.8815,98.6672,98.7069,80923.0
2015-11-12 12:20:00,124.31,124.4,124.08,124.15,117672.0,98.7069,98.7783,98.5242,98.5798,117672.0
2015-11-12 12:30:00,124.15,124.16,124.0,124.14,64975.0,98.5798,98.5878,98.4607,98.5719,64975.0
2015-11-12 12:40:00,124.16,124.39,124.11,124.37,39372.0,98.5878,98.7704,98.5481,98.7545,39372.0
2015-11-12 12:50:00,124.38,124.53,124.37,124.43,34510.0,98.7624,98.8815,98.7545,98.8021,34510.0
2015-11-12 13:00:00,124.43,124.56,124.29,124.31,30043.0,98.8021,98.9054,98.691,98.7069,30043.0
2015-11-12 13:10:00,124.32,124.67,124.28,124.64,26108.0,98.7148,98.9927,98.683,98.9689,26108.0
2015-11-12 13:20:00,124.63,124.69,124.51,124.6,37476.0,98.961,99.0086,98.8657,98.9371,37476.0
2015-11-12 13:30:00,124.64,124.7,124.55,124.68,26510.0,98.9689,99.0165,98.8974,99.0007,26510.0
2015-11-12 13:40:00,124.69,124.72,124.5,124.69,49523.0,99.0086,99.0324,98.8577,99.0086,49523.0
2015-11-12 13:50:00,124.67,124.79,124.56,124.77,36487.0,98.9927,99.088,98.9054,99.0721,36487.0
2015-11-12 14:00:00,124.77,124.81,124.53,124.68,62095.0,99.0721,99.1039,98.8815,99.0007,62095.0
2015-11-12 14:10:00,124.67,124.67,124.42,124.46,46374.0,98.9927,98.9927,98.7942,98.826,46374.0
2015-11-12 14:20:00,124.47,124.52,124.35,124.5,72570.0,98.8339,98.8736,98.7386,98.8577,72570.0
2015-11-12 14:30:00,124.5,124.53,124.39,124.4,69552.0,98.8577,98.8815,98.7704,98.7783,69552.0
2015-11-12 14:40:00,124.41,124.43,124.24,124.3,49657.0,98.7863,98.8021,98.6513,98.6989,49657.0
2015-11-12 14:50:00,124.3,124.3,124.11,124.27,75371.0,98.6989,98.6989,98.5481,98.6751,75371.0
2015-11-12 15:00:00,124.26,124.31,124.14,124.18,72543.0,98.6672,98.7069,98.5719,98.6036,72543.0
2015-11-12 15:10:00,124.17,124.3,124.08,124.3,72306.0,98.5957,98.6989,98.5242,98.6989,72306.0
2015-11-12 15:20:00,124.29,124.3,124.15,124.2,62623.0,98.691,98.6989,98.5798,98.6195,62623.0
2015-11-12 15:30:00,124.2,124.24,124.08,124.09,95074.0,98.6195,98.6513,98.5242,98.5322,95074.0
2015-11-12 15:40:00,124.09,124.09,123.84,123.93,148347.0,98.5322,98.5322,98.3337,98.4051,148347.0
2015-11-12 15:50:00,123.93,124.01,123.75,123.83,247029.0,98.4051,98.4686,98.2622,98.3257,247029.0
2015-11-13 09:30:00,123.11,123.25,122.38,122.39,213999.0,97.754,97.8652,97.1744,97.1823,213999.0
2015-11-13 09:40:00,122.4,122.76,122.18,122.25,351405.0,97.1902,97.4761,97.0156,97.0711,351405.0
2015-11-13 09:50:00,122.25,122.46,121.47,121.5,388522.0,97.0711,97.2379,96.4518,96.4756,388522.0
2015-11-13 10:00:00,121.52,121.94,121.48,121.89,282625.0,96.4915,96.825,96.4597,96.7853,282625.0
2015-11-13 10:10:00,121.9,121.91,121.46,121.59,144394.0,96.7932,96.8012,96.4439,96.5471,144394.0
2015-11-13 10:20:00,121.57,121.73,121.46,121.6,302928.0,96.5312,96.6582,96.4439,96.555,302928.0
2015-11-13 10:30:00,121.61,121.7,121.45,121.52,159094.0,96.563,96.6344,96.4359,96.4915,159094.0
2015-11-13 10:40:00,121.53,121.85,121.5,121.54,116459.0,96.4994,96.7535,96.4756,96.5074,116459.0
2015-11-13 10:50:00,121.56,121.74,121.48,121.66,102367.0,96.5233,96.6662,96.4597,96.6027,102367.0
2015-11-13 11:00:00,121.66,121.74,121.41,121.68,86932.0,96.6027,96.6662,96.4041,96.6185,86932.0
2015-11-13 11:10:00,121.68,121.72,121.54,121.72,96630.0,96.6185,96.6503,96.5074,96.6503,96630.0
2015-11-13 11:20:00,121.7,121.81,121.58,121.72,147146.0,96.6344,96.7218,96.5391,96.6503,147146.0
2015-11-13 11:30:00,121.72,121.82,121.62,121.63,109471.0,96.6503,96.7297,96.5709,96.5788,109471.0
2015-11-13 11:40:00,121.62,121.63,121.4,121.48,102947.0,96.5709,96.5788,96.3962,96.4597,102947.0
2015-11-13 11:50:00,121.48,121.59,121.4,121.57,128945.0,96.4597,96.5471,96.3962,96.5312,128945.0
2015-11-13 12:00:00,121.58,121.81,121.48,121.79,162854.0,96.5391,96.7218,96.4597,96.7059,162854.0
2015-11-13 12:10:00,121.8,121.97,121.76,121.91,132230.0,96.7138,96.8488,96.6821,96.8012,132230.0
2015-11-13 12:20:00,121.92,121.95,121.56,121.57,201691.0,96.8091,96.8329,96.5233,96.5312,201691.0
2015-11-13 12:30:00,121.58,121.68,121.52,121.6,54519.0,96.5391,96.6185,96.4915,96.555,54519.0
2015-11-13 12:40:00,121.6,121.6,121.4,121.44,67513.0,96.555,96.555,96.3962,96.428,67513.0
2015-11-13 12:50:00,121.43,121.54,121.38,121.54,69418.0,96.42,96.5074,96.3803,96.5074,69418.0
2015-11-13 13:00:00,121.53,121.62,121.32,121.37,64195.0,96.4994,96.5709,96.3327,96.3724,64195.0
2015-11-13 13:10:00,121.37,121.44,121.28,121.33,51238.0,96.3724,96.428,96.3009,96.3406,51238.0
2015-11-13 13:20:00,121.3,121.44,121.24,121.3,91902.0,96.3168,96.428,96.2692,96.3168,91902.0
2015-11-13 13:30:00,121.3,121.32,121.15,121.22,131848.0,96.3168,96.3327,96.1977,96.2533,131848.0
2015-11-13 13:40:00,121.21,121.23,121.08,121.09,72866.0,96.2453,96.2612,96.1421,96.1501,72866.0
2015-11-13 13:50:00,121.08,121.16,120.75,120.79,159863.0,96.1421,96.2056,95.8801,95.9118,159863.0
2015-11-13 14:00:00,120.8,120.87,120.71,120.75,109594.0,95.9198,95.9754,95.8483,95.8801,109594.0
2015-11-13 14:10:00,120.73,120.88,120.71,120.86,102365.0,95.8642,95.9833,95.8483,95.9674,102365.0
2015-11-13 14:20:00,120.87,120.92,120.57,120.58,162132.0,95.9754,96.0151,95.7372,95.7451,162132.0
2015-11-13 14:30:00,120.58,120.69,120.46,120.53,120467.0,95.7451,95.8324,95.6498,95.7054,120467.0
2015-11-13 14:40:00,120.54,120.62,120.4,120.41,101240.0,95.7133,95.7769,95.6022,95.6101,101240.0
2015-11-13 14:50:00,120.41,120.48,120.24,120.42,133296.0,95.6101,95.6657,95.4751,95.6181,133296.0
2015-11-13 15:00:00,120.41,120.68,120.38,120.56,137731.0,95.6101,95.8245,95.5863,95.7292,137731.0
2015-11-13 15:10:00,120.57,120.59,120.1,120.12,293140.0,95.7372,95.753,95.364,95.3798,293140.0
2015-11-13 15:20:00,120.1,120.17,119.9,120.12,289563.0,95.364,95.4195,95.2052,95.3798,289563.0
2015-11-13 15:30:00,120.12,120.24,119.99,120.16,251192.0,95.3798,95.4751,95.2766,95.4116,251192.0
2015-11-13 15:40:00,120.15,120.41,120.05,120.07,319815.0,95.4037,95.6101,95.3243,95.3401,319815.0
2015-11-13 15:50:00,120.07,120.19,119.96,120.03,911718.0,95.3401,95.4354,95.2528,95.3084,911718.0
2015-11-16 09:30:00,120.05,120.05,118.61,119.11,469853.0,95.3243,95.3243,94.1808,94.5779,469853.0
2015-11-16 09:40:00,119.12,119.49,119.11,119.37,248820.0,94.5858,94.8796,94.5779,94.7843,248820.0
2015-11-16 09:50:00,119.4,119.72,119.35,119.6,196134.0,94.8081,95.0622,94.7684,94.9669,196134.0
2015-11-16 10:00:00,119.61,120.03,119.49,119.99,194341.0,94.9749,95.3084,94.8796,95.2766,194341.0
2015-11-16 10:10:00,119.98,119.99,119.68,119.74,171638.0,95.2687,95.2766,95.0305,95.0781,171638.0
2015-11-16 10:20:00,119.72,119.85,119.6,119.65,125251.0,95.0622,95.1654,94.9669,95.0066,125251.0
2015-11-16 10:30:00,119.65,119.76,119.54,119.75,104521.0,95.0066,95.094,94.9193,95.086,104521.0
2015-11-16 10:40:00,119.73,119.75,119.3,119.3,127225.0,95.0702,95.086,94.7287,94.7287,127225.0
2015-11-16 10:50:00,119.29,119.42,119.18,119.26,108616.0,94.7208,94.824,94.6334,94.697,108616.0
2015-11-16 11:00:00,119.27,119.32,118.98,119.06,181127.0,94.7049,94.7446,94.4746,94.5382,181127.0
2015-11-16 11:10:00,119.06,119.26,119.05,119.2,122560.0,94.5382,94.697,94.5302,94.6493,122560.0
2015-11-16 11:20:00,119.2,119.39,118.96,119.0,134729.0,94.6493,94.8002,94.4588,94.4905,134729.0
2015-11-16 11:30:00,119.0,119.28,119.0,119.25,121782.0,94.4905,94.7128,94.4905,94.689,121782.0
2015-11-16 11:40:00,119.25,119.46,119.13,119.41,118602.0,94.689,94.8558,94.5937,94.8161,118602.0
2015-11-16 11:50:00,119.41,119.47,119.35,119.42,117865.0,94.8161,94.8637,94.7684,94.824,117865.0
2015-11-16 12:00:00,119.43,119.5,119.35,119.45,104464.0,94.832,94.8875,94.7684,94.8478,104464.0
2015-11-16 12:10:00,119.46,119.47,119.23,119.27,97060.0,94.8558,94.8637,94.6731,94.7049,97060.0
2015-11-16 12:20:00,119.29,119.44,119.28,119.36,82811.0,94.7208,94.8399,94.7128,94.7764,82811.0
2015-11-16 12:30:00,119.37,119.52,119.37,119.43,132026.0,94.7843,94.9034,94.7843,94.832,132026.0
2015-11-16 12:40:00,119.43,119.48,119.13,119.26,123794.0,94.832,94.8717,94.5937,94.697,123794.0
2015-11-16 12:50:00,119.27,119.48,119.12,119.46,136528.0,94.7049,94.8717,94.5858,94.8558,136528.0
2015-11-16 13:00:00,119.45,119.79,119.44,119.71,131283.0,94.8478,95.1178,94.8399,95.0543,131283.0
2015-11-16 13:10:00,119.72,120.09,119.72,120.02,121140.0,95.0622,95.356,95.0622,95.3004,121140.0
2015-11-16 13:20:00,120.02,120.21,119.95,119.99,95306.0,95.3004,95.4513,95.2449,95.2766,95306.0
2015-11-16 13:30:00,120.0,120.05,119.93,119.95,97804.0,95.2846,95.3243,95.229,95.2449,97804.0
2015-11-16 13:40:00,119.95,120.15,119.91,120.15,87403.0,95.2449,95.4037,95.2131,95.4037,87403.0
2015-11-16 13:50:00,120.16,120.27,120.07,120.15,90201.0,95.4116,95.4989,95.3401,95.4037,90201.0
2015-11-16 14:00:00,120.16,120.25,119.96,120.04,132329.0,95.4116,95.4831,95.2528,95.3163,132329.0
2015-11-16 14:10:00,120.02,120.13,119.93,120.08,95348.0,95.3004,95.3878,95.229,95.3481,95348.0
2015-11-16 14:20:00,120.09,120.16,120.04,120.1,152569.0,95.356,95.4116,95.3163,95.364,152569.0
2015-11-16 14:30:00,120.11,120.53,120.11,120.4,183834.0,95.3719,95.7054,95.3719,95.6022,183834.0
2015-11-16 14:40:00,120.39,120.51,120.3,120.32,194658.0,95.5942,95.6895,95.5228,95.5386,194658.0
2015-11-16 14:50:00,120.32,120.64,120.32,120.63,141053.0,95.5386,95.7927,95.5386,95.7848,141053.0
2015-11-16 15:00:00,120.63,120.82,120.51,120.78,159692.0,95.7848,95.9357,95.6895,95.9039,159692.0
2015-11-16 15:10:00,120.79,120.96,120.71,120.75,138038.0,95.9118,96.0468,95.8483,95.8801,138038.0
2015-11-16 15:20:00,120.75,121.01,120.74,120.87,177737.0,95.8801,96.0865,95.8721,95.9754,177737.0
2015-11-16 15:30:00,120.87,121.03,120.85,120.9,229449.0,95.9754,96.1024,95.9595,95.9992,229449.0
2015-11-16 15:40:00,120.9,120.97,120.63,120.67,372463.0,95.9992,96.0548,95.7848,95.8166,372463.0
2015-11-16 15:50:00,120.67,120.87,120.65,120.8,647442.0,95.8166,95.9754,95.8007,95.9198,647442.0
2015-11-17 09:30:00,124.86,125.12,123.1,123.38,921197.0,99.1436,99.35,97.7461,97.9684,921197.0
2015-11-17 09:40:00,123.38,124.54,123.26,123.87,579266.0,97.9684,98.8895,97.8731,98.3575,579266.0
2015-11-17 09:50:00,123.87,124.69,123.72,124.51,416434.0,98.3575,99.0086,98.2384,98.8657,416434.0
2015-11-17 10:00:00,124.5,124.77,124.28,124.72,320101.0,98.8577,99.0721,98.683,99.0324,320101.0
2015-11-17 10:10:00,124.71,124.97,124.63,124.91,306077.0,99.0245,99.2309,98.961,99.1833,306077.0
2015-11-17 10:20:00,124.89,125.5,124.8,125.27,403865.0,99.1674,99.6518,99.0959,99.4691,403865.0
2015-11-17 10:30:00,125.24,125.66,125.21,125.37,335032.0,99.4453,99.7788,99.4215,99.5485,335032.0
2015-11-17 10:40:00,125.36,126.05,125.24,125.94,368573.0,99.5406,100.0885,99.4453,100.0011,368573.0
2015-11-17 10:50:00,125.91,125.92,125.57,125.85,169321.0,99.9773,99.9853,99.7073,99.9297,169321.0
2015-11-17 11:00:00,125.84,125.85,125.4,125.4,163026.0,99.9217,99.9297,99.5724,99.5724,163026.0
2015-11-17 11:10:00,125.39,125.73,125.28,125.53,134340.0,99.5644,99.8344,99.4771,99.6756,134340.0
2015-11-17 11:20:00,125.52,125.74,125.35,125.52,167010.0,99.6676,99.8423,99.5327,99.6676,167010.0
2015-11-17 11:30:00,125.52,125.63,125.4,125.49,140875.0,99.6676,99.755,99.5724,99.6438,140875.0
2015-11-17 11:40:00,125.49,125.85,125.44,125.61,131398.0,99.6438,99.9297,99.6041,99.7391,131398.0
2015-11-17 11:50:00,125.61,125.73,125.57,125.62,152038.0,99.7391,99.8344,99.7073,99.747,152038.0
2015-11-17 12:00:00,125.62,125.92,125.61,125.8,88264.0,99.747,99.9853,99.7391,99.89,88264.0
2015-11-17 12:10:00,125.8,125.83,125.68,125.68,127308.0,99.89,99.9138,99.7947,99.7947,127308.0
2015-11-17 12:20:00,125.69,125.71,125.42,125.42,123777.0,99.8026,99.8185,99.5882,99.5882,123777.0
2015-11-17 12:30:00,125.41,125.54,124.93,125.09,150142.0,99.5803,99.6835,99.1992,99.3262,150142.0
2015-11-17 12:40:00,125.09,125.54,125.0,125.45,128458.0,99.3262,99.6835,99.2547,99.6121,128458.0
2015-11-17 12:50:00,125.45,125.77,125.35,125.77,86078.0,99.6121,99.8662,99.5327,99.8662,86078.0
2015-11-17 13:00:00,125.76,126.1,125.72,125.88,130133.0,99.8582,100.1282,99.8265,99.9535,130133.0
2015-11-17 13:10:00,125.89,126.01,125.86,125.97,87897.0,99.9614,100.0567,99.9376,100.025,87897.0
2015-11-17 13:20:00,125.98,126.07,125.55,125.6,146337.0,100.0329,100.1044,99.6915,99.7312,146337.0
2015-11-17 13:30:00,125.61,125.89,125.56,125.89,97736.0,99.7391,99.9614,99.6994,99.9614,97736.0
2015-11-17 13:40:00,125.88,125.97,125.58,125.63,99147.0,99.9535,100.025,99.7153,99.755,99147.0
2015-11-17 13:50:00,125.63,126.23,125.6,126.2,152546.0,99.755,100.2314,99.7312,100.2076,152546.0
2015-11-17 14:00:00,126.21,126.34,125.87,126.17,157317.0,100.2155,100.3188,99.9456,100.1838,157317.0
2015-11-17 14:10:00,126.17,126.19,126.0,126.03,129370.0,100.1838,100.1997,100.0488,100.0726,129370.0
2015-11-17 14:20:00,126.03,126.15,125.67,125.76,129560.0,100.0726,100.1679,99.7868,99.8582,129560.0
2015-11-17 14:30:00,125.75,125.8,125.62,125.67,137732.0,99.8503,99.89,99.747,99.7868,137732.0
2015-11-17 14:40:00,125.67,125.82,125.54,125.8,182862.0,99.7868,99.9059,99.6835,99.89,182862.0
2015-11-17 14:50:00,125.81,125.97,125.51,125.55,208080.0,99.8979,100.025,99.6597,99.6915,208080.0
2015-11-17 15:00:00,125.55,125.6,125.41,125.46,173535.0,99.6915,99.7312,99.5803,99.62,173535.0
2015-11-17 15:10:00,125.45,125.57,125.23,125.34,141052.0,99.6121,99.7073,99.4374,99.5247,141052.0
2015-11-17 15:20:00,125.35,125.63,125.24,125.54,252941.0,99.5327,99.755,99.4453,99.6835,252941.0
2015-11-17 15:30:00,125.54,125.59,125.37,125.53,278208.0,99.6835,99.7232,99.5485,99.6756,278208.0
2015-11-17 15:40:00,125.54,126.01,125.53,125.98,341348.0,99.6835,100.0567,99.6756,100.0329,341348.0
2015-11-17 15:50:00,125.98,126.29,125.92,126.21,719875.0,100.0329,100.2791,99.9853,100.2155,719875.0
2015-11-18 09:30:00,126.44,126.73,125.68,125.9,368921.0,100.3982,100.6284,99.7947,99.9694,368921.0
2015-11-18 09:40:00,125.91,126.08,125.67,126.01,218549.0,99.9773,100.1123,99.7868,100.0567,218549.0
2015-11-18 09:50:00,126.02,126.14,125.01,125.05,228844.0,100.0647,100.1599,99.2627,99.2944,228844.0
2015-11-18 10:00:00,125.05,125.1,124.79,124.98,234911.0,99.2944,99.3341,99.088,99.2389,234911.0
2015-11-18 10:10:00,124.99,125.0,124.66,124.86,264388.0,99.2468,99.2547,98.9848,99.1436,264388.0
2015-11-18 10:20:00,124.86,125.07,124.73,124.8,178395.0,99.1436,99.3103,99.0404,99.0959,178395.0
2015-11-18 10:30:00,124.78,125.08,124.78,124.94,134635.0,99.0801,99.3183,99.0801,99.2071,134635.0
2015-11-18 10:40:00,124.94,124.99,124.78,124.94,194026.0,99.2071,99.2468,99.0801,99.2071,194026.0
2015-11-18 10:50:00,124.93,124.97,124.79,124.85,173750.0,99.1992,99.2309,99.088,99.1356,173750.0
2015-11-18 11:00:00,124.86,125.0,124.7,124.96,176739.0,99.1436,99.2547,99.0165,99.223,176739.0
2015-11-18 11:10:00,124.96,125.19,124.85,125.09,173413.0,99.223,99.4056,99.1356,99.3262,173413.0
2015-11-18 11:20:00,125.08,125.17,124.98,125.13,132836.0,99.3183,99.3897,99.2389,99.358,132836.0
2015-11-18 11:30:00,125.13,125.56,125.13,125.56,101823.0,99.358,99.6994,99.358,99.6994,101823.0
2015-11-18 11:40:00,125.56,125.68,125.37,125.56,100726.0,99.6994,99.7947,99.5485,99.6994,100726.0
2015-11-18 11:50:00,125.56,125.77,125.55,125.71,93075.0,99.6994,99.8662,99.6915,99.8185,93075.0
2015-11-18 12:00:00,125.69,125.75,125.6,125.69,102829.0,99.8026,99.8503,99.7312,99.8026,102829.0
2015-11-18 12:10:00,125.71,125.85,125.69,125.72,80750.0,99.8185,99.9297,99.8026,99.8265,80750.0
2015-11-18 12:20:00,125.73,125.8,125.65,125.69,93930.0,99.8344,99.89,99.7709,99.8026,93930.0
2015-11-18 12:30:00,125.69,125.74,125.57,125.65,55538.0,99.8026,99.8423,99.7073,99.7709,55538.0
2015-11-18 12:40:00,125.65,125.67,125.45,125.54,54733.0,99.7709,99.7868,99.6121,99.6835,54733.0
2015-11-18 12:50:00,125.54,125.59,125.34,125.34,81991.0,99.6835,99.7232,99.5247,99.5247,81991.0
2015-11-18 13:00:00,125.36,125.52,125.33,125.52,47750.0,99.5406,99.6676,99.5168,99.6676,47750.0
2015-11-18 13:10:00,125.54,125.63,125.45,125.62,49527.0,99.6835,99.755,99.6121,99.747,49527.0
2015-11-18 13:20:00,125.62,125.79,125.59,125.75,56144.0,99.747,99.882,99.7232,99.8503,56144.0
2015-11-18 13:30:00,125.76,125.83,125.65,125.67,62701.0,99.8582,99.9138,99.7709,99.7868,62701.0
2015-11-18 13:40:00,125.68,125.73,125.64,125.64,58873.0,99.7947,99.8344,99.7629,99.7629,58873.0
2015-11-18 13:50:00,125.66,125.74,125.62,125.64,57764.0,99.7788,99.8423,99.747,99.7629,57764.0
2015-11-18 14:00:00,125.63,126.0,125.51,125.96,114794.0,99.755,100.0488,99.6597,100.017,114794.0
2015-11-18 14:10:00,125.99,126.31,125.97,125.99,93202.0,100.0408,100.2949,100.025,100.0408,93202.0
2015-11-18 14:20:00,125.97,126.02,125.86,125.96,85850.0,100.025,100.0647,99.9376,100.017,85850.0
2015-11-18 14:30:00,125.96,126.0,125.72,125.87,88440.0,100.017,100.0488,99.8265,99.9456,88440.0
2015-11-18 14:40:00,125.88,126.23,125.87,126.11,102370.0,99.9535,100.2314,99.9456,100.1361,102370.0
2015-11-18 14:50:00,126.08,126.21,126.0,126.18,88023.0,100.1123,100.2155,100.0488,100.1917,88023.0
2015-11-18 15:00:00,126.17,126.18,125.89,125.94,115007.0,100.1838,100.1917,99.9614,100.0011,115007.0
2015-11-18 15:10:00,125.94,126.31,125.89,126.26,124112.0,100.0011,100.2949,99.9614,100.2552,124112.0
2015-11-18 15:20:00,126.25,126.25,126.01,126.11,131818.0,100.2473,100.2473,100.0567,100.1361,131818.0
2015-11-18 15:30:00,126.11,126.29,126.0,126.23,197477.0,100.1361,100.2791,100.0488,100.2314,197477.0
2015-11-18 15:40:00,126.22,126.46,126.17,126.46,218487.0,100.2235,100.414,100.1838,100.414,218487.0
2015-11-18 15:50:00,126.47,126.6,126.45,126.51,397227.0,100.422,100.5252,100.4061,100.4537,397227.0
2015-11-19 09:30:00,126.53,126.86,125.95,126.34,305751.0,100.4696,100.7317,100.0091,100.3188,305751.0
2015-11-19 09:40:00,126.32,127.0,126.3,126.97,159901.0,100.3029,100.8428,100.287,100.819,159901.0
2015-11-19 09:50:00,126.97,127.0,126.44,126.44,139296.0,100.819,100.8428,100.3982,100.3982,139296.0
2015-11-19 10:00:00,126.47,126.94,126.42,126.8,108831.0,100.422,100.7952,100.3823,100.684,108831.0
2015-11-19 10:10:00,126.82,126.95,126.42,126.63,105827.0,100.6999,100.8031,100.3823,100.549,105827.0
2015-11-19 10:20:00,126.62,126.93,126.58,126.88,127651.0,100.5411,100.7872,100.5093,100.7475,127651.0
2015-11-19 10:30:00,126.88,126.99,126.65,126.72,56760.0,100.7475,100.8349,100.5649,100.6205,56760.0
2015-11-19 10:40:00,126.71,126.78,126.57,126.76,79543.0,100.6125,100.6681,100.5014,100.6523,79543.0
2015-11-19 10:50:00,126.72,126.86,126.57,126.86,120690.0,100.6205,100.7317,100.5014,100.7317,120690.0
2015-11-19 11:00:00,126.84,126.99,126.71,126.93,73569.0,100.7158,100.8349,100.6125,100.7872,73569.0
2015-11-19 11:10:00,126.96,127.06,126.87,127.04,105550.0,100.8111,100.8905,100.7396,100.8746,105550.0
2015-11-19 11:20:00,127.05,127.2,126.93,127.09,78852.0,100.8825,101.0016,100.7872,100.9143,78852.0
2015-11-19 11:30:00,127.09,127.1,126.83,126.9,68520.0,100.9143,100.9222,100.7078,100.7634,68520.0
2015-11-19 11:40:00,126.89,126.97,126.85,126.86,68008.0,100.7555,100.819,100.7237,100.7317,68008.0
2015-11-19 11:50:00,126.87,126.93,126.8,126.85,68813.0,100.7396,100.7872,100.684,100.7237,68813.0
2015-11-19 12:00:00,126.88,126.97,126.81,126.95,63236.0,100.7475,100.819,100.692,100.8031,63236.0
2015-11-19 12:10:00,126.95,127.09,126.93,127.08,53440.0,100.8031,100.9143,100.7872,100.9063,53440.0
2015-11-19 12:20:00,127.05,127.27,127.05,127.22,83853.0,100.8825,101.0572,100.8825,101.0175,83853.0
2015-11-19 12:30:00,127.23,127.24,127.08,127.15,36710.0,101.0254,101.0334,100.9063,100.9619,36710.0
2015-11-19 12:40:00,127.15,127.2,127.09,127.18,39070.0,100.9619,101.0016,100.9143,100.9857,39070.0
2015-11-19 12:50:00,127.18,127.41,127.16,127.41,64371.0,100.9857,101.1684,100.9699,101.1684,64371.0
2015-11-19 13:00:00,127.41,127.47,127.35,127.46,54339.0,101.1684,101.216,101.1207,101.2081,54339.0
2015-11-19 13:10:00,127.46,127.62,127.44,127.6,63757.0,101.2081,101.3351,101.1922,101.3192,63757.0
2015-11-19 13:20:00,127.61,127.62,127.36,127.38,52267.0,101.3272,101.3351,101.1287,101.1446,52267.0
2015-11-19 13:30:00,127.36,127.47,127.32,127.34,50399.0,101.1287,101.216,101.0969,101.1128,50399.0
2015-11-19 13:40:00,127.31,127.42,127.16,127.17,73160.0,101.089,101.1763,100.9699,100.9778,73160.0
2015-11-19 13:50:00,127.18,127.18,127.02,127.03,118552.0,100.9857,100.9857,100.8587,100.8666,118552.0
2015-11-19 14:00:00,127.02,127.08,126.93,127.06,108140.0,100.8587,100.9063,100.7872,100.8905,108140.0
2015-11-19 14:10:00,127.05,127.17,127.01,127.14,51875.0,100.8825,100.9778,100.8508,100.954,51875.0
2015-11-19 14:20:00,127.13,127.24,127.09,127.22,44244.0,100.946,101.0334,100.9143,101.0175,44244.0
2015-11-19 14:30:00,127.23,127.28,127.1,127.15,76759.0,101.0254,101.0652,100.9222,100.9619,76759.0
2015-11-19 14:40:00,127.14,127.19,126.95,127.01,75068.0,100.954,100.9937,100.8031,100.8508,75068.0
2015-11-19 14:50:00,127.0,127.13,126.98,126.99,49167.0,100.8428,100.946,100.8269,100.8349,49167.0
2015-11-19 15:00:00,126.98,127.09,126.76,126.81,59414.0,100.8269,100.9143,100.6523,100.692,59414.0
2015-11-19 15:10:00,126.8,126.82,126.64,126.72,68830.0,100.684,100.6999,100.557,100.6205,68830.0
2015-11-19 15:20:00,126.71,127.09,126.7,127.03,101806.0,100.6125,100.9143,100.6046,100.8666,101806.0
2015-11-19 15:30:00,127.04,127.08,126.86,126.91,112148.0,100.8746,100.9063,100.7317,100.7714,112148.0
2015-11-19 15:40:00,126.91,127.04,126.89,126.97,207853.0,100.7714,100.8746,100.7555,100.819,207853.0
2015-11-19 15:50:00,126.97,127.0,126.83,126.86,235672.0,100.819,100.8428,100.7078,100.7317,235672.0
2015-11-20 09:30:00,127.36,127.89,127.09,127.75,540876.0,101.1287,101.5495,100.9143,101.4383,540876.0
2015-11-20 09:40:00,127.77,128.07,127.64,127.94,183939.0,101.4542,101.6924,101.351,101.5892,183939.0
2015-11-20 09:50:00,127.94,128.39,127.94,128.3,110784.0,101.5892,101.9465,101.5892,101.8751,110784.0
2015-11-20 10:00:00,128.25,128.46,127.92,128.46,97079.0,101.8354,102.0021,101.5733,102.0021,97079.0
2015-11-20 10:10:00,128.44,128.51,128.35,128.46,89481.0,101.9862,102.0418,101.9148,102.0021,89481.0
2015-11-20 10:20:00,128.47,128.57,128.33,128.35,102798.0,102.0101,102.0895,101.8989,101.9148,102798.0
2015-11-20 10:30:00,128.38,128.51,128.15,128.15,93534.0,101.9386,102.0418,101.756,101.756,93534.0
2015-11-20 10:40:00,128.14,128.33,128.06,128.27,104411.0,101.748,101.8989,101.6845,101.8512,104411.0
2015-11-20 10:50:00,128.28,128.3,127.94,127.95,75777.0,101.8592,101.8751,101.5892,101.5972,75777.0
2015-11-20 11:00:00,127.94,128.02,127.74,127.74,104059.0,101.5892,101.6527,101.4304,101.4304,104059.0
2015-11-20 11:10:00,127.74,128.1,127.73,128.1,90229.0,101.4304,101.7163,101.4225,101.7163,90229.0
2015-11-20 11:20:00,128.1,128.19,128.01,128.15,90869.0,101.7163,101.7877,101.6448,101.756,90869.0
2015-11-20 11:30:00,128.16,128.16,128.08,128.1,100718.0,101.7639,101.7639,101.7004,101.7163,100718.0
2015-11-20 11:40:00,128.11,128.3,128.09,128.21,60666.0,101.7242,101.8751,101.7083,101.8036,60666.0
2015-11-20 11:50:00,128.21,128.37,128.12,128.34,67390.0,101.8036,101.9307,101.7321,101.9068,67390.0
2015-11-20 12:00:00,128.34,128.59,128.34,128.56,68153.0,101.9068,102.1053,101.9068,102.0815,68153.0
2015-11-20 12:10:00,128.55,128.56,128.36,128.55,75640.0,102.0736,102.0815,101.9227,102.0736,75640.0
2015-11-20 12:20:00,128.55,128.72,128.5,128.66,74131.0,102.0736,102.2086,102.0339,102.1609,74131.0
2015-11-20 12:30:00,128.67,128.8,128.62,128.63,80909.0,102.1689,102.2721,102.1292,102.1371,80909.0
2015-11-20 12:40:00,128.63,128.87,128.62,128.82,115313.0,102.1371,102.3277,102.1292,102.288,115313.0
2015-11-20 12:50:00,128.83,129.14,128.81,128.99,126553.0,102.2959,102.5421,102.28,102.423,126553.0
2015-11-20 13:00:00,128.96,129.09,128.92,129.05,95980.0,102.3991,102.5024,102.3674,102.4706,95980.0
2015-11-20 13:10:00,129.05,129.17,128.91,129.16,74324.0,102.4706,102.5659,102.3594,102.5579,74324.0
2015-11-20 13:20:00,129.15,129.28,129.08,129.09,82520.0,102.55,102.6532,102.4944,102.5024,82520.0
2015-11-20 13:30:00,129.1,129.1,128.94,129.02,64784.0,102.5103,102.5103,102.3833,102.4468,64784.0
2015-11-20 13:40:00,129.02,129.15,129.0,129.12,55860.0,102.4468,102.55,102.4309,102.5262,55860.0
2015-11-20 13:50:00,129.12,129.25,129.06,129.22,92268.0,102.5262,102.6294,102.4785,102.6056,92268.0
2015-11-20 14:00:00,129.22,129.45,129.22,129.43,80103.0,102.6056,102.7882,102.6056,102.7723,80103.0
2015-11-20 14:10:00,129.43,129.57,129.42,129.57,131102.0,102.7723,102.8835,102.7644,102.8835,131102.0
2015-11-20 14:20:00,129.56,129.64,129.46,129.47,80498.0,102.8756,102.9391,102.7962,102.8041,80498.0
2015-11-20 14:30:00,129.46,129.76,129.45,129.69,79603.0,102.7962,103.0344,102.7882,102.9788,79603.0
2015-11-20 14:40:00,129.68,129.69,129.53,129.59,90230.0,102.9708,102.9788,102.8517,102.8994,90230.0
2015-11-20 14:50:00,129.59,129.65,129.4,129.41,273487.0,102.8994,102.947,102.7485,102.7565,273487.0
2015-11-20 15:00:00,129.41,129.45,129.11,129.29,140375.0,102.7565,102.7882,102.5182,102.6612,140375.0
2015-11-20 15:10:00,129.3,129.42,129.24,129.38,102888.0,102.6691,102.7644,102.6215,102.7326,102888.0
2015-11-20 15:20:00,129.38,129.46,129.3,129.43,106453.0,102.7326,102.7962,102.6691,102.7723,106453.0
2015-11-20 15:30:00,129.43,129.84,129.39,129.7,217636.0,102.7723,103.0979,102.7406,102.9867,217636.0
2015-11-20 15:40:00,129.71,129.94,129.7,129.91,296184.0,102.9947,103.1773,102.9867,103.1535,296184.0
2015-11-20 15:50:00,129.9,130.2,129.84,130.17,715993.0,103.1455,103.3837,103.0979,103.3599,715993.0
2015-11-23 09:30:00,130.21,130.99,130.21,130.93,321249.0,103.3917,104.011,103.3917,103.9634,321249.0
2015-11-23 09:40:00,130.95,131.82,130.95,131.77,284720.0,103.9793,104.6701,103.9793,104.6304,284720.0
2015-11-23 09:50:00,131.8,131.89,131.44,131.85,335200.0,104.6542,104.7257,104.3683,104.6939,335200.0
2015-11-23 10:00:00,131.83,131.86,131.54,131.85,213800.0,104.678,104.7018,104.4478,104.6939,213800.0
2015-11-23 10:10:00,131.84,132.43,131.81,132.12,223606.0,104.686,105.1544,104.6621,104.9083,223606.0
2015-11-23 10:20:00,132.12,132.23,131.91,131.94,139182.0,104.9083,104.9956,104.7415,104.7654,139182.0
2015-11-23 10:30:00,131.94,132.09,131.87,132.07,124667.0,104.7654,104.8845,104.7098,104.8686,124667.0
2015-11-23 10:40:00,132.09,132.09,131.8,131.84,92310.0,104.8845,104.8845,104.6542,104.686,92310.0
2015-11-23 10:50:00,131.84,131.96,131.6,131.96,127944.0,104.686,104.7812,104.4954,104.7812,127944.0
2015-11-23 11:00:00,131.95,132.0,131.75,131.86,107918.0,104.7733,104.813,104.6145,104.7018,107918.0
2015-11-23 11:10:00,131.86,132.17,131.86,132.03,166824.0,104.7018,104.948,104.7018,104.8368,166824.0
2015-11-23 11:20:00,132.03,132.13,131.91,132.12,90943.0,104.8368,104.9162,104.7415,104.9083,90943.0
2015-11-23 11:30:00,132.12,132.27,132.07,132.13,140206.0,104.9083,105.0274,104.8686,104.9162,140206.0
2015-11-23 11:40:00,132.14,132.35,132.12,132.16,85382.0,104.9242,105.0909,104.9083,104.9401,85382.0
2015-11-23 11:50:00,132.16,132.3,132.13,132.27,71976.0,104.9401,105.0512,104.9162,105.0274,71976.0
2015-11-23 12:00:00,132.28,132.29,131.95,131.98,68568.0,105.0353,105.0433,104.7733,104.7971,68568.0
2015-11-23 12:10:00,131.97,132.11,131.95,132.0,65300.0,104.7892,104.9004,104.7733,104.813,65300.0
2015-11-23 12:20:00,132.0,132.18,131.92,132.18,85431.0,104.813,104.9559,104.7495,104.9559,85431.0
2015-11-23 12:30:00,132.17,132.19,131.99,132.08,64507.0,104.948,104.9639,104.8051,104.8765,64507.0
2015-11-23 12:40:00,132.07,132.11,131.95,132.01,65151.0,104.8686,104.9004,104.7733,104.821,65151.0
2015-11-23 12:50:00,132.01,132.25,132.01,132.1,80935.0,104.821,105.0115,104.821,104.8924,80935.0
2015-11-23 13:00:00,132.11,132.37,132.11,132.23,72364.0,104.9004,105.1068,104.9004,104.9956,72364.0
2015-11-23 13:10:00,132.23,132.24,131.93,131.96,62795.0,104.9956,105.0036,104.7574,104.7812,62795.0
2015-11-23 13:20:00,131.97,132.2,131.97,132.19,55316.0,104.7892,104.9718,104.7892,104.9639,55316.0
2015-11-23 13:30:00,132.2,132.4,132.08,132.38,130626.0,104.9718,105.1306,104.8765,105.1147,130626.0
2015-11-23 13:40:00,132.37,132.42,132.24,132.24,66899.0,105.1068,105.1465,105.0036,105.0036,66899.0
2015-11-23 13:50:00,132.25,132.4,132.15,132.15,74841.0,105.0115,105.1306,104.9321,104.9321,74841.0
2015-11-23 14:00:00,132.15,132.25,131.92,131.98,100671.0,104.9321,105.0115,104.7495,104.7971,100671.0
2015-11-23 14:10:00,131.97,132.07,131.93,131.96,74393.0,104.7892,104.8686,104.7574,104.7812,74393.0
2015-11-23 14:20:00,131.96,132.05,131.81,131.91,122683.0,104.7812,104.8527,104.6621,104.7415,122683.0
2015-11-23 14:30:00,131.92,132.0,131.78,131.86,119674.0,104.7495,104.813,104.6383,104.7018,119674.0
2015-11-23 14:40:00,131.86,132.04,131.8,132.04,75856.0,104.7018,104.8448,104.6542,104.8448,75856.0
2015-11-23 14:50:00,132.04,132.33,132.04,132.24,127526.0,104.8448,105.075,104.8448,105.0036,127526.0
2015-11-23 15:00:00,132.27,132.32,132.14,132.32,115405.0,105.0274,105.0671,104.9242,105.0671,115405.0
2015-11-23 15:10:00,132.32,132.38,132.27,132.35,87287.0,105.0671,105.1147,105.0274,105.0909,87287.0
2015-11-23 15:20:00,132.35,132.6,132.35,132.6,145794.0,105.0909,105.2894,105.0909,105.2894,145794.0
2015-11-23 15:30:00,132.61,132.64,132.4,132.44,183820.0,105.2974,105.3212,105.1306,105.1624,183820.0
2015-11-23 15:40:00,132.44,132.5,132.28,132.4,177226.0,105.1624,105.21,105.0353,105.1306,177226.0
2015-11-23 15:50:00,132.41,132.64,132.4,132.57,471221.0,105.1386,105.3212,105.1306,105.2656,471221.0
2015-11-24 09:30:00,131.93,132.72,131.74,132.72,288541.0,104.7574,105.3847,104.6066,105.3847,288541.0
2015-11-24 09:40:00,132.73,133.0,132.23,132.87,245746.0,105.3927,105.607,104.9956,105.5038,245746.0
2015-11-24 09:50:00,132.92,133.32,132.83,133.29,226451.0,105.5435,105.8611,105.4721,105.8373,226451.0
2015-11-24 10:00:00,133.28,133.29,132.62,132.75,191320.0,105.8294,105.8373,105.3053,105.4085,191320.0
2015-11-24 10:10:00,132.77,133.09,132.7,132.83,138476.0,105.4244,105.6785,105.3688,105.4721,138476.0
2015-11-24 10:20:00,132.8,132.99,132.73,132.94,92416.0,105.4482,105.5991,105.3927,105.5594,92416.0
2015-11-24 10:30:00,132.95,132.95,132.58,132.9,160056.0,105.5673,105.5673,105.2736,105.5276,160056.0
2015-11-24 10:40:00,132.9,133.0,132.62,132.69,126336.0,105.5276,105.607,105.3053,105.3609,126336.0
2015-11-24 10:50:00,132.69,132.73,132.64,132.66,144118.0,105.3609,105.3927,105.3212,105.3371,144118.0
2015-11-24 11:00:00,132.66,132.93,132.65,132.91,103900.0,105.3371,105.5515,105.3291,105.5356,103900.0
2015-11-24 11:10:00,132.9,133.04,132.79,132.8,72936.0,105.5276,105.6388,105.4403,105.4482,72936.0
2015-11-24 11:20:00,132.81,133.16,132.81,133.14,122396.0,105.4562,105.7341,105.4562,105.7182,122396.0
2015-11-24 11:30:00,133.15,133.5,133.14,133.49,108732.0,105.7262,106.0041,105.7182,105.9961,108732.0
2015-11-24 11:40:00,133.48,133.57,133.31,133.44,96006.0,105.9882,106.0597,105.8532,105.9564,96006.0
2015-11-24 11:50:00,133.45,133.88,133.44,133.74,195340.0,105.9644,106.3058,105.9564,106.1946,195340.0
2015-11-24 12:00:00,133.76,133.93,133.57,133.59,96757.0,106.2105,106.3455,106.0597,106.0755,96757.0
2015-11-24 12:10:00,133.6,133.67,133.3,133.32,59752.0,106.0835,106.1391,105.8453,105.8611,59752.0
2015-11-24 12:20:00,133.32,133.33,133.09,133.23,95973.0,105.8611,105.8691,105.6785,105.7897,95973.0
2015-11-24 12:30:00,133.24,133.24,133.02,133.06,145008.0,105.7976,105.7976,105.6229,105.6547,145008.0
2015-11-24 12:40:00,133.05,133.07,132.9,132.99,100586.0,105.6468,105.6626,105.5276,105.5991,100586.0
2015-11-24 12:50:00,133.0,133.24,132.99,133.19,78132.0,105.607,105.7976,105.5991,105.7579,78132.0
2015-11-24 13:00:00,133.19,133.48,133.18,133.44,99924.0,105.7579,105.9882,105.75,105.9564,99924.0
2015-11-24 13:10:00,133.44,133.52,133.29,133.36,86731.0,105.9564,106.0199,105.8373,105.8929,86731.0
2015-11-24 13:20:00,133.37,133.67,133.37,133.45,105790.0,105.9008,106.1391,105.9008,105.9644,105790.0
2015-11-24 13:30:00,133.44,133.57,133.41,133.49,73101.0,105.9564,106.0597,105.9326,105.9961,73101.0
2015-11-24 13:40:00,133.5,133.65,133.48,133.62,64153.0,106.0041,106.1232,105.9882,106.0994,64153.0
2015-11-24 13:50:00,133.63,133.82,133.6,133.81,81085.0,106.1073,106.2582,106.0835,106.2502,81085.0
2015-11-24 14:00:00,133.82,133.89,133.69,133.88,124337.0,106.2582,106.3137,106.1549,106.3058,124337.0
2015-11-24 14:10:00,133.87,133.89,133.37,133.41,108250.0,106.2979,106.3137,105.9008,105.9326,108250.0
2015-11-24 14:20:00,133.37,133.42,133.14,133.21,147188.0,105.9008,105.9405,105.7182,105.7738,147188.0
2015-11-24 14:30:00,133.2,133.3,133.11,133.16,114848.0,105.7659,105.8453,105.6944,105.7341,114848.0
2015-11-24 14:40:00,133.16,133.26,133.15,133.22,121489.0,105.7341,105.8135,105.7262,105.7817,121489.0
2015-11-24 14:50:00,133.22,133.35,133.21,133.3,91940.0,105.7817,105.885,105.7738,105.8453,91940.0
2015-11-24 15:00:00,133.3,133.62,133.16,133.62,228086.0,105.8453,106.0994,105.7341,106.0994,228086.0
2015-11-24 15:10:00,133.62,133.81,133.47,133.69,124329.0,106.0994,106.2502,105.9802,106.1549,124329.0
2015-11-24 15:20:00,133.7,133.7,133.33,133.34,118495.0,106.1629,106.1629,105.8691,105.877,118495.0
2015-11-24 15:30:00,133.34,133.51,133.3,133.35,119824.0,105.877,106.012,105.8453,105.885,119824.0
2015-11-24 15:40:00,133.36,133.58,133.35,133.58,227465.0,105.8929,106.0676,105.885,106.0676,227465.0
2015-11-24 15:50:00,133.58,133.67,133.46,133.64,390863.0,106.0676,106.1391,105.9723,106.1152,390863.0
2015-11-25 09:30:00,133.69,134.34,133.55,134.12,202655.0,106.1549,106.6711,106.0438,106.4964,202655.0
2015-11-25 09:40:00,134.08,134.13,133.7,134.03,213754.0,106.4646,106.5043,106.1629,106.4249,213754.0
2015-11-25 09:50:00,134.06,134.36,133.99,134.25,141481.0,106.4487,106.6869,106.3931,106.5996,141481.0
2015-11-25 10:00:00,134.22,134.47,134.21,134.34,176963.0,106.5758,106.7743,106.5678,106.6711,176963.0
2015-11-25 10:10:00,134.35,134.49,134.24,134.4,150805.0,106.679,106.7902,106.5917,106.7187,150805.0
2015-11-25 10:20:00,134.4,134.43,134.22,134.29,103381.0,106.7187,106.7425,106.5758,106.6314,103381.0
2015-11-25 10:30:00,134.28,134.7,134.26,134.67,199502.0,106.6234,106.9569,106.6075,106.9331,199502.0
2015-11-25 10:40:00,134.66,134.78,134.36,134.56,155912.0,106.9252,107.0204,106.6869,106.8457,155912.0
2015-11-25 10:50:00,134.55,134.66,134.38,134.5,121263.0,106.8378,106.9252,106.7028,106.7981,121263.0
2015-11-25 11:00:00,134.49,134.57,134.31,134.44,116020.0,106.7902,106.8537,106.6472,106.7505,116020.0
2015-11-25 11:10:00,134.46,134.5,134.28,134.35,97705.0,106.7663,106.7981,106.6234,106.679,97705.0
2015-11-25 11:20:00,134.32,134.37,134.22,134.3,182385.0,106.6552,106.6949,106.5758,106.6393,182385.0
2015-11-25 11:30:00,134.3,134.53,134.2,134.26,110178.0,106.6393,106.8219,106.5599,106.6075,110178.0
2015-11-25 11:40:00,134.26,134.28,134.1,134.12,154330.0,106.6075,106.6234,106.4805,106.4964,154330.0
2015-11-25 11:50:00,134.1,134.22,134.1,134.19,82963.0,106.4805,106.5758,106.4805,106.552,82963.0
2015-11-25 12:00:00,134.19,134.57,134.19,134.52,55508.0,106.552,106.8537,106.552,106.814,55508.0
2015-11-25 12:10:00,134.53,134.66,134.52,134.56,81807.0,106.8219,106.9252,106.814,106.8457,81807.0
2015-11-25 12:20:00,134.55,134.63,134.48,134.61,69575.0,106.8378,106.9013,106.7822,106.8854,69575.0
2015-11-25 12:30:00,134.6,134.63,134.46,134.54,63555.0,106.8775,106.9013,106.7663,106.8299,63555.0
2015-11-25 12:40:00,134.55,134.56,134.45,134.51,82267.0,106.8378,106.8457,106.7584,106.806,82267.0
2015-11-25 12:50:00,134.5,134.64,134.45,134.52,41822.0,106.7981,106.9093,106.7584,106.814,41822.0
2015-11-25 13:00:00,134.48,134.49,134.4,134.41,57353.0,106.7822,106.7902,106.7187,106.7266,57353.0
2015-11-25 13:10:00,134.39,134.5,134.32,134.46,41454.0,106.7108,106.7981,106.6552,106.7663,41454.0
2015-11-25 13:20:00,134.47,134.51,134.37,134.48,64071.0,106.7743,106.806,106.6949,106.7822,64071.0
2015-11-25 13:30:00,134.48,134.73,134.46,134.69,56171.0,106.7822,106.9807,106.7663,106.949,56171.0
2015-11-25 13:40:00,134.7,134.76,134.6,134.75,77560.0,106.9569,107.0046,106.8775,106.9966,77560.0
2015-11-25 13:50:00,134.76,134.93,134.72,134.93,125431.0,107.0046,107.1395,106.9728,107.1395,125431.0
2015-11-25 14:00:00,134.91,135.11,134.91,135.1,152147.0,107.1237,107.2825,107.1237,107.2745,152147.0
2015-11-25 14:10:00,135.11,135.12,134.97,135.01,111914.0,107.2825,107.2904,107.1713,107.2031,111914.0
2015-11-25 14:20:00,135.01,135.06,134.91,135.0,64230.0,107.2031,107.2428,107.1237,107.1951,64230.0
2015-11-25 14:30:00,135.01,135.01,134.85,134.97,76946.0,107.2031,107.2031,107.076,107.1713,76946.0
2015-11-25 14:40:00,134.97,135.0,134.86,134.97,69540.0,107.1713,107.1951,107.084,107.1713,69540.0
2015-11-25 14:50:00,134.99,134.99,134.87,134.89,50044.0,107.1872,107.1872,107.0919,107.1078,50044.0
2015-11-25 15:00:00,134.89,135.04,134.87,135.04,95673.0,107.1078,107.2269,107.0919,107.2269,95673.0
2015-11-25 15:10:00,135.05,135.15,134.99,135.11,133700.0,107.2348,107.3142,107.1872,107.2825,133700.0
2015-11-25 15:20:00,135.12,135.24,135.06,135.13,113044.0,107.2904,107.3857,107.2428,107.2983,113044.0
2015-11-25 15:30:00,135.12,135.12,134.78,134.81,127359.0,107.2904,107.2904,107.0204,107.0443,127359.0
2015-11-25 15:40:00,134.81,134.82,134.62,134.66,138598.0,107.0443,107.0522,106.8934,106.9252,138598.0
2015-11-25 15:50:00,134.67,134.76,134.61,134.64,210412.0,106.9331,107.0046,106.8854,106.9093,210412.0
2015-11-27 09:30:00,134.81,135.35,134.75,135.03,284462.0,107.0443,107.473,106.9966,107.2189,284462.0
2015-11-27 09:40:00,135.06,135.18,134.7,134.91,233492.0,107.2428,107.3381,106.9569,107.1237,233492.0
2015-11-27 09:50:00,134.91,135.21,134.83,135.0,137158.0,107.1237,107.3619,107.0601,107.1951,137158.0
2015-11-27 10:00:00,135.01,135.04,134.53,134.95,240363.0,107.2031,107.2269,106.8219,107.1554,240363.0
2015-11-27 10:10:00,134.95,135.32,134.81,135.21,130343.0,107.1554,107.4492,107.0443,107.3619,130343.0
2015-11-27 10:20:00,135.19,135.26,135.05,135.24,90397.0,107.346,107.4016,107.2348,107.3857,90397.0
2015-11-27 10:30:00,135.24,135.3,135.08,135.2,95569.0,107.3857,107.4333,107.2586,107.3539,95569.0
2015-11-27 10:40:00,135.2,135.4,135.2,135.33,82069.0,107.3539,107.5127,107.3539,107.4572,82069.0
2015-11-27 10:50:00,135.32,135.42,135.28,135.31,75663.0,107.4492,107.5286,107.4175,107.4413,75663.0
2015-11-27 11:00:00,135.31,135.38,135.26,135.37,60502.0,107.4413,107.4969,107.4016,107.4889,60502.0
2015-11-27 11:10:00,135.38,135.46,135.3,135.43,92066.0,107.4969,107.5604,107.4333,107.5366,92066.0
2015-11-27 11:20:00,135.45,135.47,135.26,135.26,97014.0,107.5524,107.5683,107.4016,107.4016,97014.0
2015-11-27 11:30:00,135.28,135.45,135.17,135.18,74755.0,107.4175,107.5524,107.3301,107.3381,74755.0
2015-11-27 11:40:00,135.19,135.29,135.15,135.26,82632.0,107.346,107.4254,107.3142,107.4016,82632.0
2015-11-27 11:50:00,135.27,135.3,135.0,135.0,96739.0,107.4095,107.4333,107.1951,107.1951,96739.0
2015-11-27 12:00:00,135.01,135.15,134.96,135.12,110408.0,107.2031,107.3142,107.1634,107.2904,110408.0
2015-11-27 12:10:00,135.11,135.29,135.06,135.24,93922.0,107.2825,107.4254,107.2428,107.3857,93922.0
2015-11-27 12:20:00,135.25,135.31,135.13,135.2,95776.0,107.3936,107.4413,107.2983,107.3539,95776.0
2015-11-27 12:30:00,135.23,135.31,135.0,135.03,97366.0,107.3778,107.4413,107.1951,107.2189,97366.0
2015-11-27 12:40:00,135.04,135.07,134.95,135.03,187105.0,107.2269,107.2507,107.1554,107.2189,187105.0
2015-11-27 12:50:00,135.04,135.04,134.72,134.79,284714.0,107.2269,107.2269,106.9728,107.0284,284714.0
2015-11-30 09:30:00,135.16,135.32,134.61,134.7,504113.0,107.3222,107.4492,106.8854,106.9569,504113.0
2015-11-30 09:40:00,134.64,134.74,133.89,134.18,337575.0,106.9093,106.9887,106.3137,106.544,337575.0
2015-11-30 09:50:00,134.18,134.2,133.74,134.05,204633.0,106.544,106.5599,106.1946,106.4408,204633.0
2015-11-30 10:00:00,134.04,134.15,133.72,134.03,173202.0,106.4328,106.5202,106.1788,106.4249,173202.0
2015-11-30 10:10:00,134.03,134.04,133.75,133.87,119879.0,106.4249,106.4328,106.2026,106.2979,119879.0
2015-11-30 10:20:00,133.87,134.16,133.82,134.14,133022.0,106.2979,106.5281,106.2582,106.5123,133022.0
2015-11-30 10:30:00,134.13,134.44,134.1,134.3,137911.0,106.5043,106.7505,106.4805,106.6393,137911.0
2015-11-30 10:40:00,134.29,134.52,134.15,134.24,140511.0,106.6314,106.814,106.5202,106.5917,140511.0
2015-11-30 10:50:00,134.25,134.35,134.0,134.0,90334.0,106.5996,106.679,106.4011,106.4011,90334.0
2015-11-30 11:00:00,134.02,134.11,133.95,134.08,99722.0,106.417,106.4884,106.3614,106.4646,99722.0
2015-11-30 11:10:00,134.09,134.23,133.9,133.94,90913.0,106.4726,106.5837,106.3217,106.3534,90913.0
2015-11-30 11:20:00,133.95,133.99,133.63,133.64,73290.0,106.3614,106.3931,106.1073,106.1152,73290.0
2015-11-30 11:30:00,133.62,133.66,133.41,133.46,164563.0,106.0994,106.1311,105.9326,105.9723,164563.0
2015-11-30 11:40:00,133.46,133.61,133.33,133.33,115984.0,105.9723,106.0914,105.8691,105.8691,115984.0
2015-11-30 11:50:00,133.33,133.48,133.14,133.23,117862.0,105.8691,105.9882,105.7182,105.7897,117862.0
2015-11-30 12:00:00,133.22,133.33,133.1,133.21,134246.0,105.7817,105.8691,105.6865,105.7738,134246.0
2015-11-30 12:10:00,133.23,133.32,133.01,133.28,96297.0,105.7897,105.8611,105.615,105.8294,96297.0
2015-11-30 12:20:00,133.26,133.38,133.17,133.36,59073.0,105.8135,105.9088,105.742,105.8929,59073.0
2015-11-30 12:30:00,133.35,133.46,133.35,133.44,93515.0,105.885,105.9723,105.885,105.9564,93515.0
2015-11-30 12:40:00,133.44,133.68,133.41,133.59,77869.0,105.9564,106.147,105.9326,106.0755,77869.0
2015-11-30 12:50:00,133.58,133.59,133.4,133.5,103332.0,106.0676,106.0755,105.9247,106.0041,103332.0
2015-11-30 13:00:00,133.51,133.51,133.3,133.31,105615.0,106.012,106.012,105.8453,105.8532,105615.0
2015-11-30 13:10:00,133.31,133.37,133.17,133.28,88887.0,105.8532,105.9008,105.742,105.8294,88887.0
2015-11-30 13:20:00,133.26,133.62,133.19,133.6,70276.0,105.8135,106.0994,105.7579,106.0835,70276.0
2015-11-30 13:30:00,133.6,133.8,133.54,133.79,85531.0,106.0835,106.2423,106.0358,106.2343,85531.0
2015-11-30 13:40:00,133.8,133.9,133.71,133.89,73268.0,106.2423,106.3217,106.1708,106.3137,73268.0
2015-11-30 13:50:00,133.87,134.21,133.87,134.05,89121.0,106.2979,106.5678,106.2979,106.4408,89121.0
2015-11-30 14:00:00,134.05,134.17,133.98,134.1,97241.0,106.4408,106.5361,106.3852,106.4805,97241.0
2015-11-30 14:10:00,134.1,134.23,134.05,134.1,89857.0,106.4805,106.5837,106.4408,106.4805,89857.0
2015-11-30 14:20:00,134.1,134.19,134.03,134.12,69894.0,106.4805,106.552,106.4249,106.4964,69894.0
2015-11-30 14:30:00,134.12,134.17,133.88,133.88,91442.0,106.4964,106.5361,106.3058,106.3058,91442.0
2015-11-30 14:40:00,133.86,134.02,133.83,133.9,59854.0,106.2899,106.417,106.2661,106.3217,59854.0
2015-11-30 14:50:00,133.91,133.96,133.67,133.71,90405.0,106.3296,106.3693,106.1391,106.1708,90405.0
2015-11-30 15:00:00,133.7,133.76,133.56,133.72,103702.0,106.1629,106.2105,106.0517,106.1788,103702.0
2015-11-30 15:10:00,133.72,133.88,133.69,133.71,105445.0,106.1788,106.3058,106.1549,106.1708,105445.0
2015-11-30 15:20:00,133.7,133.8,133.6,133.63,131068.0,106.1629,106.2423,106.0835,106.1073,131068.0
2015-11-30 15:30:00,133.63,133.93,133.62,133.92,141409.0,106.1073,106.3455,106.0994,106.3376,141409.0
2015-11-30 15:40:00,133.92,134.02,133.77,134.02,212919.0,106.3376,106.417,106.2185,106.417,212919.0
2015-11-30 15:50:00,134.01,134.25,133.89,133.97,597700.0,106.409,106.5996,106.3137,106.3773,597700.0
2015-12-01 09:30:00,133.52,133.97,133.26,133.67,329203.0,106.4853,106.8441,106.2779,106.6049,329203.0
2015-12-01 09:40:00,133.69,134.44,133.53,134.41,250160.0,106.6208,107.219,106.4932,107.1951,250160.0
2015-12-01 09:50:00,134.41,134.54,134.25,134.37,146956.0,107.1951,107.2987,107.0675,107.1632,146956.0
2015-12-01 10:00:00,134.36,134.42,134.15,134.26,229860.0,107.1552,107.203,106.9877,107.0754,229860.0
2015-12-01 10:10:00,134.26,134.26,133.59,133.76,230199.0,107.0754,107.0754,106.5411,106.6767,230199.0
2015-12-01 10:20:00,133.76,133.88,133.68,133.86,154370.0,106.6767,106.7724,106.6129,106.7564,154370.0
2015-12-01 10:30:00,133.86,134.0,133.69,133.9,90399.0,106.7564,106.8681,106.6208,106.7883,90399.0
2015-12-01 10:40:00,133.9,134.19,133.86,134.13,96843.0,106.7883,107.0196,106.7564,106.9717,96843.0
2015-12-01 10:50:00,134.16,134.26,134.11,134.16,78748.0,106.9957,107.0754,106.9558,106.9957,78748.0
2015-12-01 11:00:00,134.16,134.21,133.78,133.83,100717.0,106.9957,107.0356,106.6926,106.7325,100717.0
2015-12-01 11:10:00,133.8,133.89,133.75,133.86,56086.0,106.7086,106.7803,106.6687,106.7564,56086.0
2015-12-01 11:20:00,133.86,134.04,133.79,133.89,63073.0,106.7564,106.9,106.7006,106.7803,63073.0
2015-12-01 11:30:00,133.9,133.96,133.72,133.72,57549.0,106.7883,106.8362,106.6448,106.6448,57549.0
2015-12-01 11:40:00,133.72,133.91,133.67,133.9,62153.0,106.6448,106.7963,106.6049,106.7883,62153.0
2015-12-01 11:50:00,133.89,133.9,133.64,133.73,58328.0,106.7803,106.7883,106.581,106.6527,58328.0
2015-12-01 12:00:00,133.72,134.01,133.72,133.99,77832.0,106.6448,106.876,106.6448,106.8601,77832.0
2015-12-01 12:10:00,134.0,134.15,133.99,134.1,41378.0,106.8681,106.9877,106.8601,106.9478,41378.0
2015-12-01 12:20:00,134.11,134.38,134.09,134.25,40516.0,106.9558,107.1711,106.9398,107.0675,40516.0
2015-12-01 12:30:00,134.27,134.46,134.26,134.39,77035.0,107.0834,107.2349,107.0754,107.1791,77035.0
2015-12-01 12:40:00,134.38,134.57,134.36,134.56,48552.0,107.1711,107.3227,107.1552,107.3147,48552.0
2015-12-01 12:50:00,134.56,134.63,134.31,134.34,33026.0,107.3147,107.3705,107.1153,107.1392,33026.0
2015-12-01 13:00:00,134.33,134.34,134.11,134.13,55741.0,107.1313,107.1392,106.9558,106.9717,55741.0
2015-12-01 13:10:00,134.13,134.17,133.98,134.05,38499.0,106.9717,107.0036,106.8521,106.9079,38499.0
2015-12-01 13:20:00,134.08,134.11,133.95,134.0,52231.0,106.9319,106.9558,106.8282,106.8681,52231.0
2015-12-01 13:30:00,134.01,134.02,133.84,133.93,44889.0,106.876,106.884,106.7405,106.8122,44889.0
2015-12-01 13:40:00,133.92,134.06,133.92,134.04,60931.0,106.8043,106.9159,106.8043,106.9,60931.0
2015-12-01 13:50:00,134.05,134.16,134.03,134.11,36739.0,106.9079,106.9957,106.892,106.9558,36739.0
2015-12-01 14:00:00,134.1,134.37,134.1,134.34,82518.0,106.9478,107.1632,106.9478,107.1392,82518.0
2015-12-01 14:10:00,134.34,134.4,134.23,134.35,44164.0,107.1392,107.1871,107.0515,107.1472,44164.0
2015-12-01 14:20:00,134.38,134.57,134.35,134.5,103892.0,107.1711,107.3227,107.1472,107.2668,103892.0
2015-12-01 14:30:00,134.5,134.57,134.4,134.46,168953.0,107.2668,107.3227,107.1871,107.2349,168953.0
2015-12-01 14:40:00,134.45,134.57,134.33,134.5,120262.0,107.227,107.3227,107.1313,107.2668,120262.0
2015-12-01 14:50:00,134.5,134.51,134.27,134.34,112505.0,107.2668,107.2748,107.0834,107.1392,112505.0
2015-12-01 15:00:00,134.34,134.47,134.29,134.44,114563.0,107.1392,107.2429,107.0994,107.219,114563.0
2015-12-01 15:10:00,134.44,134.44,134.23,134.37,66882.0,107.219,107.219,107.0515,107.1632,66882.0
2015-12-01 15:20:00,134.36,134.58,134.28,134.57,146466.0,107.1552,107.3306,107.0914,107.3227,146466.0
2015-12-01 15:30:00,134.57,134.63,134.29,134.34,141471.0,107.3227,107.3705,107.0994,107.1392,141471.0
2015-12-01 15:40:00,134.33,134.4,134.28,134.3,215118.0,107.1313,107.1871,107.0914,107.1073,215118.0
2015-12-01 15:50:00,134.29,134.5,134.28,134.42,300434.0,107.0994,107.2668,107.0914,107.203,300434.0
2015-12-02 09:30:00,134.56,134.65,134.22,134.53,107662.0,107.3147,107.3865,107.0435,107.2908,107662.0
2015-12-02 09:40:00,134.53,134.53,133.93,134.4,130761.0,107.2908,107.2908,106.8122,107.1871,130761.0
2015-12-02 09:50:00,134.38,134.44,133.87,134.42,66973.0,107.1711,107.219,106.7644,107.203,66973.0
2015-12-02 10:00:00,134.42,134.42,134.0,134.13,100277.0,107.203,107.203,106.8681,106.9717,100277.0
2015-12-02 10:10:00,134.08,134.17,134.03,134.07,77606.0,106.9319,107.0036,106.892,106.9239,77606.0
2015-12-02 10:20:00,134.07,134.41,134.06,134.33,153474.0,106.9239,107.1951,106.9159,107.1313,153474.0
2015-12-02 10:30:00,134.31,134.34,134.17,134.3,74112.0,107.1153,107.1392,107.0036,107.1073,74112.0
2015-12-02 10:40:00,134.29,134.52,134.23,134.23,72376.0,107.0994,107.2828,107.0515,107.0515,72376.0
2015-12-02 10:50:00,134.23,134.38,134.19,134.21,56369.0,107.0515,107.1711,107.0196,107.0356,56369.0
2015-12-02 11:00:00,134.21,134.24,133.9,134.15,97602.0,107.0356,107.0595,106.7883,106.9877,97602.0
2015-12-02 11:10:00,134.15,134.33,134.15,134.33,80401.0,106.9877,107.1313,106.9877,107.1313,80401.0
2015-12-02 11:20:00,134.35,134.42,134.29,134.32,54397.0,107.1472,107.203,107.0994,107.1233,54397.0
2015-12-02 11:30:00,134.32,134.5,134.28,134.37,103443.0,107.1233,107.2668,107.0914,107.1632,103443.0
2015-12-02 11:40:00,134.38,134.41,134.21,134.41,57618.0,107.1711,107.1951,107.0356,107.1951,57618.0
2015-12-02 11:50:00,134.41,134.41,134.3,134.36,38696.0,107.1951,107.1951,107.1073,107.1552,38696.0
2015-12-02 12:00:00,134.36,134.65,134.35,134.52,66967.0,107.1552,107.3865,107.1472,107.2828,66967.0
2015-12-02 12:10:00,134.52,134.58,134.39,134.4,54077.0,107.2828,107.3306,107.1791,107.1871,54077.0
2015-12-02 12:20:00,134.4,134.49,134.16,134.4,45982.0,107.1871,107.2589,106.9957,107.1871,45982.0
2015-12-02 12:30:00,134.4,134.53,134.35,134.51,41232.0,107.1871,107.2908,107.1472,107.2748,41232.0
2015-12-02 12:40:00,134.5,134.55,134.37,134.37,49233.0,107.2668,107.3067,107.1632,107.1632,49233.0
2015-12-02 12:50:00,134.37,134.63,134.35,134.43,75804.0,107.1632,107.3705,107.1472,107.211,75804.0
2015-12-02 13:00:00,134.42,134.52,134.36,134.5,68548.0,107.203,107.2828,107.1552,107.2668,68548.0
2015-12-02 13:10:00,134.5,134.61,134.38,134.4,46269.0,107.2668,107.3546,107.1711,107.1871,46269.0
2015-12-02 13:20:00,134.39,134.45,134.27,134.32,59392.0,107.1791,107.227,107.0834,107.1233,59392.0
2015-12-02 13:30:00,134.31,134.35,134.25,134.31,37821.0,107.1153,107.1472,107.0675,107.1153,37821.0
2015-12-02 13:40:00,134.31,134.36,134.24,134.33,54468.0,107.1153,107.1552,107.0595,107.1313,54468.0
2015-12-02 13:50:00,134.32,134.41,134.27,134.33,64948.0,107.1233,107.1951,107.0834,107.1313,64948.0
2015-12-02 14:00:00,134.33,134.33,133.99,134.12,127200.0,107.1313,107.1313,106.8601,106.9638,127200.0
2015-12-02 14:10:00,134.12,134.12,133.76,133.98,97509.0,106.9638,106.9638,106.6767,106.8521,97509.0
2015-12-02 14:20:00,133.97,134.15,133.88,133.96,158172.0,106.8441,106.9877,106.7724,106.8362,158172.0
2015-12-02 14:30:00,133.96,134.07,133.68,133.98,107116.0,106.8362,106.9239,106.6129,106.8521,107116.0
2015-12-02 14:40:00,133.95,133.99,133.57,133.75,102827.0,106.8282,106.8601,106.5251,106.6687,102827.0
2015-12-02 14:50:00,133.74,133.8,133.67,133.73,76055.0,106.6607,106.7086,106.6049,106.6527,76055.0
2015-12-02 15:00:00,133.74,134.0,133.58,133.9,83868.0,106.6607,106.8681,106.5331,106.7883,83868.0
2015-12-02 15:10:00,133.9,134.08,133.81,134.04,97738.0,106.7883,106.9319,106.7165,106.9,97738.0
2015-12-02 15:20:00,134.04,134.17,133.91,133.95,125047.0,106.9,107.0036,106.7963,106.8282,125047.0
2015-12-02 15:30:00,133.96,134.08,133.81,133.9,100891.0,106.8362,106.9319,106.7165,106.7883,100891.0
2015-12-02 15:40:00,133.9,134.03,133.6,133.6,196680.0,106.7883,106.892,106.5491,106.5491,196680.0
2015-12-02 15:50:00,133.6,133.89,133.57,133.81,422182.0,106.5491,106.7803,106.5251,106.7165,422182.0
2015-12-03 09:30:00,133.52,133.96,133.5,133.64,158706.0,106.4853,106.8362,106.4693,106.581,158706.0
2015-12-03 09:40:00,133.66,133.91,133.52,133.61,123288.0,106.5969,106.7963,106.4853,106.557,123288.0
2015-12-03 09:50:00,133.61,133.81,133.52,133.8,85363.0,106.557,106.7165,106.4853,106.7086,85363.0
2015-12-03 10:00:00,133.77,133.79,133.3,133.41,140676.0,106.6846,106.7006,106.3098,106.3975,140676.0
2015-12-03 10:10:00,133.41,133.58,133.22,133.43,101307.0,106.3975,106.5331,106.246,106.4135,101307.0
2015-12-03 10:20:00,133.41,133.82,133.26,133.67,92844.0,106.3975,106.7245,106.2779,106.6049,92844.0
2015-12-03 10:30:00,133.59,133.84,133.31,133.34,86315.0,106.5411,106.7405,106.3178,106.3417,86315.0
2015-12-03 10:40:00,133.34,133.66,133.33,133.66,78027.0,106.3417,106.5969,106.3337,106.5969,78027.0
2015-12-03 10:50:00,133.66,133.82,133.48,133.66,54528.0,106.5969,106.7245,106.4534,106.5969,54528.0
2015-12-03 11:00:00,133.64,133.95,133.6,133.95,63720.0,106.581,106.8282,106.5491,106.8282,63720.0
2015-12-03 11:10:00,133.93,134.11,133.92,134.03,78871.0,106.8122,106.9558,106.8043,106.892,78871.0
2015-12-03 11:20:00,134.04,134.12,133.9,133.97,45513.0,106.9,106.9638,106.7883,106.8441,45513.0
2015-12-03 11:30:00,133.97,134.03,133.49,133.58,57120.0,106.8441,106.892,106.4613,106.5331,57120.0
2015-12-03 11:40:00,133.59,133.65,133.36,133.38,90994.0,106.5411,106.5889,106.3577,106.3736,90994.0
2015-12-03 11:50:00,133.38,133.65,133.32,133.63,103880.0,106.3736,106.5889,106.3258,106.573,103880.0
2015-12-03 12:00:00,133.62,133.65,133.31,133.35,42666.0,106.565,106.5889,106.3178,106.3497,42666.0
2015-12-03 12:10:00,133.35,133.37,133.06,133.14,58914.0,106.3497,106.3656,106.1184,106.1822,58914.0
2015-12-03 12:20:00,133.13,133.14,132.66,132.85,82033.0,106.1742,106.1822,105.7994,105.9509,82033.0
2015-12-03 12:30:00,132.85,133.05,132.76,133.0,74878.0,105.9509,106.1104,105.8791,106.0705,74878.0
2015-12-03 12:40:00,133.0,133.09,132.82,132.85,82344.0,106.0705,106.1423,105.927,105.9509,82344.0
2015-12-03 12:50:00,132.84,132.98,132.64,132.67,81053.0,105.9429,106.0546,105.7834,105.8074,81053.0
2015-12-03 13:00:00,132.67,132.68,132.3,132.41,70937.0,105.8074,105.8153,105.5123,105.6,70937.0
2015-12-03 13:10:00,132.42,132.64,132.39,132.63,58641.0,105.608,105.7834,105.5841,105.7755,58641.0
2015-12-03 13:20:00,132.63,132.92,132.59,132.81,63020.0,105.7755,106.0067,105.7436,105.919,63020.0
2015-12-03 13:30:00,132.81,132.84,132.43,132.49,67006.0,105.919,105.9429,105.616,105.6638,67006.0
2015-12-03 13:40:00,132.49,132.49,132.0,132.05,111944.0,105.6638,105.6638,105.273,105.3129,111944.0
2015-12-03 13:50:00,132.06,132.08,131.88,131.9,144642.0,105.3209,105.3368,105.1773,105.1933,144642.0
2015-12-03 14:00:00,131.92,132.0,131.78,131.97,114981.0,105.2092,105.273,105.0976,105.2491,114981.0
2015-12-03 14:10:00,131.97,132.16,131.96,131.96,54050.0,105.2491,105.4006,105.2411,105.2411,54050.0
2015-12-03 14:20:00,131.96,132.05,131.58,131.64,144509.0,105.2411,105.3129,104.9381,104.9859,144509.0
2015-12-03 14:30:00,131.66,131.69,131.38,131.58,156570.0,105.0019,105.0258,104.7786,104.9381,156570.0
2015-12-03 14:40:00,131.57,131.59,131.2,131.4,146852.0,104.9301,104.946,104.635,104.7945,146852.0
2015-12-03 14:50:00,131.38,131.71,131.37,131.68,122234.0,104.7786,105.0417,104.7706,105.0178,122234.0
2015-12-03 15:00:00,131.66,131.68,131.38,131.38,149161.0,105.0019,105.0178,104.7786,104.7786,149161.0
2015-12-03 15:10:00,131.38,131.43,131.12,131.14,186064.0,104.7786,104.8184,104.5712,104.5872,186064.0
2015-12-03 15:20:00,131.15,131.32,130.95,131.01,215889.0,104.5951,104.7307,104.4356,104.4835,215889.0
2015-12-03 15:30:00,131.01,131.37,130.8,131.35,266333.0,104.4835,104.7706,104.316,104.7546,266333.0
2015-12-03 15:40:00,131.36,131.36,130.87,131.08,334974.0,104.7626,104.7626,104.3718,104.5393,334974.0
2015-12-03 15:50:00,131.08,131.22,130.82,130.95,857491.0,104.5393,104.651,104.3319,104.4356,857491.0
2015-12-04 09:30:00,131.55,132.29,131.35,132.11,203132.0,104.9141,105.5043,104.7546,105.3608,203132.0
2015-12-04 09:40:00,132.12,133.44,132.1,133.39,198862.0,105.3687,106.4215,105.3528,106.3816,198862.0
2015-12-04 09:50:00,133.39,133.63,132.84,132.84,99131.0,106.3816,106.573,105.9429,105.9429,99131.0
2015-12-04 10:00:00,132.86,133.23,132.71,132.73,113395.0,105.9589,106.254,105.8393,105.8552,113395.0
2015-12-04 10:10:00,132.73,132.93,132.64,132.88,153211.0,105.8552,106.0147,105.7834,105.9748,153211.0
2015-12-04 10:20:00,132.92,133.15,132.86,132.88,90113.0,106.0067,106.1902,105.9589,105.9748,90113.0
2015-12-04 10:30:00,132.89,133.44,132.78,133.35,92806.0,105.9828,106.4215,105.8951,106.3497,92806.0
2015-12-04 10:40:00,133.37,133.43,133.18,133.26,135419.0,106.3656,106.4135,106.2141,106.2779,135419.0
2015-12-04 10:50:00,133.29,133.55,133.28,133.48,83949.0,106.3018,106.5092,106.2939,106.4534,83949.0
2015-12-04 11:00:00,133.48,133.62,133.4,133.47,76677.0,106.4534,106.565,106.3896,106.4454,76677.0
2015-12-04 11:10:00,133.46,133.78,133.39,133.7,75391.0,106.4374,106.6926,106.3816,106.6288,75391.0
2015-12-04 11:20:00,133.72,133.78,133.59,133.59,61710.0,106.6448,106.6926,106.5411,106.5411,61710.0
2015-12-04 11:30:00,133.61,133.74,133.59,133.72,67364.0,106.557,106.6607,106.5411,106.6448,67364.0
2015-12-04 11:40:00,133.7,133.7,133.37,133.4,53043.0,106.6288,106.6288,106.3656,106.3896,53043.0
2015-12-04 11:50:00,133.41,133.65,133.4,133.48,67307.0,106.3975,106.5889,106.3896,106.4534,67307.0
2015-12-04 12:00:00,133.48,133.65,133.31,133.54,69387.0,106.4534,106.5889,106.3178,106.5012,69387.0
2015-12-04 12:10:00,133.52,133.72,133.51,133.67,41869.0,106.4853,106.6448,106.4773,106.6049,41869.0
2015-12-04 12:20:00,133.68,133.9,133.66,133.74,55094.0,106.6129,106.7883,106.5969,106.6607,55094.0
2015-12-04 12:30:00,133.73,134.19,133.73,134.09,76294.0,106.6527,107.0196,106.6527,106.9398,76294.0
2015-12-04 12:40:00,134.13,134.3,134.1,134.21,104714.0,106.9717,107.1073,106.9478,107.0356,104714.0
2015-12-04 12:50:00,134.26,134.43,134.24,134.41,112179.0,107.0754,107.211,107.0595,107.1951,112179.0
2015-12-04 13:00:00,134.42,134.78,134.39,134.75,97137.0,107.203,107.4901,107.1791,107.4662,97137.0
2015-12-04 13:10:00,134.75,134.83,134.57,134.67,54144.0,107.4662,107.53,107.3227,107.4024,54144.0
2015-12-04 13:20:00,134.67,134.74,134.56,134.59,48796.0,107.4024,107.4582,107.3147,107.3386,48796.0
2015-12-04 13:30:00,134.62,134.69,134.48,134.59,58367.0,107.3625,107.4184,107.2509,107.3386,58367.0
2015-12-04 13:40:00,134.58,134.64,134.37,134.47,67800.0,107.3306,107.3785,107.1632,107.2429,67800.0
2015-12-04 13:50:00,134.5,134.58,134.44,134.55,57625.0,107.2668,107.3306,107.219,107.3067,57625.0
2015-12-04 14:00:00,134.56,134.72,134.46,134.49,79290.0,107.3147,107.4423,107.2349,107.2589,79290.0
2015-12-04 14:10:00,134.51,134.55,134.28,134.3,71950.0,107.2748,107.3067,107.0914,107.1073,71950.0
2015-12-04 14:20:00,134.32,134.44,134.24,134.42,83092.0,107.1233,107.219,107.0595,107.203,83092.0
2015-12-04 14:30:00,134.42,134.44,134.28,134.36,105768.0,107.203,107.219,107.0914,107.1552,105768.0
2015-12-04 14:40:00,134.35,134.47,134.29,134.42,104203.0,107.1472,107.2429,107.0994,107.203,104203.0
2015-12-04 14:50:00,134.41,134.53,134.29,134.5,96375.0,107.1951,107.2908,107.0994,107.2668,96375.0
2015-12-04 15:00:00,134.51,134.68,134.37,134.62,127736.0,107.2748,107.4104,107.1632,107.3625,127736.0
2015-12-04 15:10:00,134.62,134.63,134.37,134.39,102953.0,107.3625,107.3705,107.1632,107.1791,102953.0
2015-12-04 15:20:00,134.4,134.5,134.25,134.47,100236.0,107.1871,107.2668,107.0675,107.2429,100236.0
2015-12-04 15:30:00,134.47,134.5,134.16,134.28,97671.0,107.2429,107.2668,106.9957,107.0914,97671.0
2015-12-04 15:40:00,134.26,134.54,134.23,134.41,150864.0,107.0754,107.2987,107.0515,107.1951,150864.0
2015-12-04 15:50:00,134.43,134.55,134.39,134.5,309859.0,107.211,107.3067,107.1791,107.2668,309859.0
2015-12-07 09:30:00,134.0,134.79,133.81,134.42,279804.0,106.8681,107.4981,106.7165,107.203,279804.0
2015-12-07 09:40:00,134.4,134.71,134.2,134.27,153757.0,107.1871,107.4343,107.0276,107.0834,153757.0
2015-12-07 09:50:00,134.27,134.37,134.05,134.18,116318.0,107.0834,107.1632,106.9079,107.0116,116318.0
2015-12-07 10:00:00,134.17,134.31,133.89,134.07,102802.0,107.0036,107.1153,106.7803,106.9239,102802.0
2015-12-07 10:10:00,134.06,134.49,134.05,134.46,76853.0,106.9159,107.2589,106.9079,107.2349,76853.0
2015-12-07 10:20:00,134.45,134.47,134.13,134.32,91573.0,107.227,107.2429,106.9717,107.1233,91573.0
2015-12-07 10:30:00,134.33,134.33,133.78,134.04,126120.0,107.1313,107.1313,106.6926,106.9,126120.0
2015-12-07 10:40:00,134.03,134.09,133.77,133.84,122704.0,106.892,106.9398,106.6846,106.7405,122704.0
2015-12-07 10:50:00,133.82,133.82,133.51,133.74,92396.0,106.7245,106.7245,106.4773,106.6607,92396.0
2015-12-07 11:00:00,133.71,133.83,133.58,133.82,83460.0,106.6368,106.7325,106.5331,106.7245,83460.0
2015-12-07 11:10:00,133.8,133.86,133.54,133.68,73831.0,106.7086,106.7564,106.5012,106.6129,73831.0
2015-12-07 11:20:00,133.69,133.71,133.18,133.23,81606.0,106.6208,106.6368,106.2141,106.254,81606.0
2015-12-07 11:30:00,133.22,133.58,133.21,133.52,71117.0,106.246,106.5331,106.238,106.4853,71117.0
2015-12-07 11:40:00,133.53,133.57,133.33,133.45,77626.0,106.4932,106.5251,106.3337,106.4294,77626.0
2015-12-07 11:50:00,133.45,133.93,133.43,133.88,87420.0,106.4294,106.8122,106.4135,106.7724,87420.0
2015-12-07 12:00:00,133.86,133.87,133.55,133.55,63211.0,106.7564,106.7644,106.5092,106.5092,63211.0
2015-12-07 12:10:00,133.55,133.93,133.51,133.87,64410.0,106.5092,106.8122,106.4773,106.7644,64410.0
2015-12-07 12:20:00,133.86,133.92,133.75,133.83,41138.0,106.7564,106.8043,106.6687,106.7325,41138.0
2015-12-07 12:30:00,133.86,133.86,133.64,133.69,39401.0,106.7564,106.7564,106.581,106.6208,39401.0
2015-12-07 12:40:00,133.69,133.69,133.41,133.48,51936.0,106.6208,106.6208,106.3975,106.4534,51936.0
2015-12-07 12:50:00,133.46,133.56,133.33,133.42,40534.0,106.4374,106.5172,106.3337,106.4055,40534.0
2015-12-07 13:00:00,133.42,133.7,133.28,133.66,42371.0,106.4055,106.6288,106.2939,106.5969,42371.0
2015-12-07 13:10:00,133.67,133.79,133.52,133.72,44727.0,106.6049,106.7006,106.4853,106.6448,44727.0
2015-12-07 13:20:00,133.7,133.86,133.55,133.83,73898.0,106.6288,106.7564,106.5092,106.7325,73898.0
2015-12-07 13:30:00,133.83,133.91,133.73,133.76,39198.0,106.7325,106.7963,106.6527,106.6767,39198.0
2015-12-07 13:40:00,133.73,133.73,133.5,133.59,36345.0,106.6527,106.6527,106.4693,106.5411,36345.0
2015-12-07 13:50:00,133.53,133.87,133.52,133.87,38875.0,106.4932,106.7644,106.4853,106.7644,38875.0
2015-12-07 14:00:00,133.84,134.11,133.71,134.06,68894.0,106.7405,106.9558,106.6368,106.9159,68894.0
2015-12-07 14:10:00,134.04,134.07,133.89,133.98,48607.0,106.9,106.9239,106.7803,106.8521,48607.0
2015-12-07 14:20:00,133.97,134.11,133.9,134.07,63181.0,106.8441,106.9558,106.7883,106.9239,63181.0
2015-12-07 14:30:00,134.1,134.18,133.79,133.98,72592.0,106.9478,107.0116,106.7006,106.8521,72592.0
2015-12-07 14:40:00,133.98,133.98,133.72,133.8,76031.0,106.8521,106.8521,106.6448,106.7086,76031.0
2015-12-07 14:50:00,133.8,133.9,133.64,133.65,88211.0,106.7086,106.7883,106.581,106.5889,88211.0
2015-12-07 15:00:00,133.65,133.65,133.36,133.48,115156.0,106.5889,106.5889,106.3577,106.4534,115156.0
2015-12-07 15:10:00,133.47,133.66,133.34,133.66,97448.0,106.4454,106.5969,106.3417,106.5969,97448.0
2015-12-07 15:20:00,133.64,133.86,133.63,133.82,91284.0,106.581,106.7564,106.573,106.7245,91284.0
2015-12-07 15:30:00,133.82,133.9,133.72,133.83,88687.0,106.7245,106.7883,106.6448,106.7325,88687.0
2015-12-07 15:40:00,133.82,134.18,133.81,134.15,141384.0,106.7245,107.0116,106.7165,106.9877,141384.0
2015-12-07 15:50:00,134.15,134.16,133.83,133.95,238334.0,106.9877,106.9957,106.7325,106.8282,238334.0
2015-12-08 09:30:00,132.71,133.07,132.41,133.04,224149.0,105.8393,106.1264,105.6,106.1024,224149.0
2015-12-08 09:40:00,133.07,134.36,132.91,134.05,178682.0,106.1264,107.1552,105.9988,106.9079,178682.0
2015-12-08 09:50:00,134.01,134.01,133.49,133.52,99711.0,106.876,106.876,106.4613,106.4853,99711.0
2015-12-08 10:00:00,133.54,133.92,133.45,133.82,97671.0,106.5012,106.8043,106.4294,106.7245,97671.0
2015-12-08 10:10:00,133.81,133.95,133.42,133.43,82945.0,106.7165,106.8282,106.4055,106.4135,82945.0
2015-12-08 10:20:00,133.43,133.44,133.16,133.31,147876.0,106.4135,106.4215,106.1982,106.3178,147876.0
2015-12-08 10:30:00,133.31,133.83,133.18,133.66,116866.0,106.3178,106.7325,106.2141,106.5969,116866.0
2015-12-08 10:40:00,133.6,133.96,133.6,133.8,77748.0,106.5491,106.8362,106.5491,106.7086,77748.0
2015-12-08 10:50:00,133.8,133.91,133.69,133.88,74347.0,106.7086,106.7963,106.6208,106.7724,74347.0
2015-12-08 11:00:00,133.9,134.56,133.9,134.44,161742.0,106.7883,107.3147,106.7883,107.219,161742.0
2015-12-08 11:10:00,134.47,134.51,134.25,134.44,106496.0,107.2429,107.2748,107.0675,107.219,106496.0
2015-12-08 11:20:00,134.45,134.52,134.08,134.09,74776.0,107.227,107.2828,106.9319,106.9398,74776.0
2015-12-08 11:30:00,134.08,134.12,133.8,133.9,99253.0,106.9319,106.9638,106.7086,106.7883,99253.0
2015-12-08 11:40:00,133.9,134.01,133.81,133.86,110860.0,106.7883,106.876,106.7165,106.7564,110860.0
2015-12-08 11:50:00,133.84,133.95,133.69,133.84,70056.0,106.7405,106.8282,106.6208,106.7405,70056.0
2015-12-08 12:00:00,133.82,133.85,133.61,133.75,50988.0,106.7245,106.7484,106.557,106.6687,50988.0
2015-12-08 12:10:00,133.75,133.8,133.42,133.45,59134.0,106.6687,106.7086,106.4055,106.4294,59134.0
2015-12-08 12:20:00,133.46,133.65,133.44,133.51,49849.0,106.4374,106.5889,106.4215,106.4773,49849.0
2015-12-08 12:30:00,133.5,133.5,133.36,133.41,60920.0,106.4693,106.4693,106.3577,106.3975,60920.0
2015-12-08 12:40:00,133.4,133.49,133.27,133.43,50456.0,106.3896,106.4613,106.2859,106.4135,50456.0
2015-12-08 12:50:00,133.42,133.67,133.38,133.62,62322.0,106.4055,106.6049,106.3736,106.565,62322.0
2015-12-08 13:00:00,133.63,133.84,133.6,133.65,65197.0,106.573,106.7405,106.5491,106.5889,65197.0
2015-12-08 13:10:00,133.64,133.78,133.52,133.52,60920.0,106.581,106.6926,106.4853,106.4853,60920.0
2015-12-08 13:20:00,133.52,133.59,133.34,133.43,60627.0,106.4853,106.5411,106.3417,106.4135,60627.0
2015-12-08 13:30:00,133.46,133.63,133.44,133.56,50881.0,106.4374,106.573,106.4215,106.5172,50881.0
2015-12-08 13:40:00,133.56,133.56,133.35,133.41,60384.0,106.5172,106.5172,106.3497,106.3975,60384.0
2015-12-08 13:50:00,133.39,133.65,133.34,133.58,74220.0,106.3816,106.5889,106.3417,106.5331,74220.0
2015-12-08 14:00:00,133.58,134.07,133.57,133.99,64644.0,106.5331,106.9239,106.5251,106.8601,64644.0
2015-12-08 14:10:00,133.99,134.05,133.9,133.96,91946.0,106.8601,106.9079,106.7883,106.8362,91946.0
2015-12-08 14:20:00,133.95,134.05,133.84,134.04,38624.0,106.8282,106.9079,106.7405,106.9,38624.0
2015-12-08 14:30:00,134.03,134.14,133.93,134.07,66995.0,106.892,106.9797,106.8122,106.9239,66995.0
2015-12-08 14:40:00,134.06,134.25,133.95,134.14,58270.0,106.9159,107.0675,106.8282,106.9797,58270.0
2015-12-08 14:50:00,134.15,134.27,134.03,134.05,51317.0,106.9877,107.0834,106.892,106.9079,51317.0
2015-12-08 15:00:00,134.07,134.11,133.82,134.09,60224.0,106.9239,106.9558,106.7245,106.9398,60224.0
2015-12-08 15:10:00,134.08,134.09,133.78,133.79,57847.0,106.9319,106.9398,106.6926,106.7006,57847.0
2015-12-08 15:20:00,133.76,134.0,133.68,133.79,83682.0,106.6767,106.8681,106.6129,106.7006,83682.0
2015-12-08 15:30:00,133.78,134.07,133.62,133.97,87710.0,106.6926,106.9239,106.565,106.8441,87710.0
2015-12-08 15:40:00,133.95,134.2,133.79,134.18,170764.0,106.8282,107.0276,106.7006,107.0116,170764.0
2015-12-08 15:50:00,134.18,134.4,133.78,133.89,399445.0,107.0116,107.1871,106.6926,106.7803,399445.0
2015-12-09 09:30:00,133.21,133.75,132.66,133.68,199005.0,106.238,106.6687,105.7994,106.6129,199005.0
2015-12-09 09:40:00,133.67,134.06,133.35,134.05,116496.0,106.6049,106.9159,106.3497,106.9079,116496.0
2015-12-09 09:50:00,134.06,134.18,133.77,133.89,162735.0,106.9159,107.0116,106.6846,106.7803,162735.0
2015-12-09 10:00:00,133.87,134.28,133.87,134.21,87661.0,106.7644,107.0914,106.7644,107.0356,87661.0
2015-12-09 10:10:00,134.24,134.74,134.24,134.53,114749.0,107.0595,107.4582,107.0595,107.2908,114749.0
2015-12-09 10:20:00,134.54,134.66,134.36,134.41,88168.0,107.2987,107.3944,107.1552,107.1951,88168.0
2015-12-09 10:30:00,134.4,134.78,134.39,134.51,95925.0,107.1871,107.4901,107.1791,107.2748,95925.0
2015-12-09 10:40:00,134.49,134.56,134.21,134.22,98691.0,107.2589,107.3147,107.0356,107.0435,98691.0
2015-12-09 10:50:00,134.23,134.36,134.15,134.36,81272.0,107.0515,107.1552,106.9877,107.1552,81272.0
2015-12-09 11:00:00,134.37,134.39,134.09,134.09,67035.0,107.1632,107.1791,106.9398,106.9398,67035.0
2015-12-09 11:10:00,134.12,134.2,133.9,133.94,100773.0,106.9638,107.0276,106.7883,106.8202,100773.0
2015-12-09 11:20:00,133.92,134.02,133.55,133.6,93535.0,106.8043,106.884,106.5092,106.5491,93535.0
2015-12-09 11:30:00,133.63,133.69,133.35,133.41,70308.0,106.573,106.6208,106.3497,106.3975,70308.0
2015-12-09 11:40:00,133.41,133.48,132.75,132.91,90402.0,106.3975,106.4534,105.8712,105.9988,90402.0
2015-12-09 11:50:00,132.91,133.11,132.78,132.91,57757.0,105.9988,106.1583,105.8951,105.9988,57757.0
2015-12-09 12:00:00,132.93,133.25,132.89,133.14,63933.0,106.0147,106.2699,105.9828,106.1822,63933.0
2015-12-09 12:10:00,133.13,133.15,132.68,132.69,49564.0,106.1742,106.1902,105.8153,105.8233,49564.0
2015-12-09 12:20:00,132.69,132.69,132.28,132.35,90574.0,105.8233,105.8233,105.4963,105.5522,90574.0
2015-12-09 12:30:00,132.32,132.37,132.0,132.03,82837.0,105.5282,105.5681,105.273,105.297,82837.0
2015-12-09 12:40:00,132.03,132.32,131.82,132.31,91622.0,105.297,105.5282,105.1295,105.5203,91622.0
2015-12-09 12:50:00,132.3,132.34,131.84,131.93,93231.0,105.5123,105.5442,105.1454,105.2172,93231.0
2015-12-09 13:00:00,131.91,132.31,131.55,131.92,125033.0,105.2012,105.5203,104.9141,105.2092,125033.0
2015-12-09 13:10:00,131.92,132.16,131.86,131.96,74952.0,105.2092,105.4006,105.1614,105.2411,74952.0
2015-12-09 13:20:00,131.98,132.09,131.74,131.9,97941.0,105.2571,105.3448,105.0657,105.1933,97941.0
2015-12-09 13:30:00,131.9,131.93,131.66,131.86,127754.0,105.1933,105.2172,105.0019,105.1614,127754.0
2015-12-09 13:40:00,131.86,131.99,131.63,131.9,68028.0,105.1614,105.265,104.9779,105.1933,68028.0
2015-12-09 13:50:00,131.9,132.08,131.79,131.84,84813.0,105.1933,105.3368,105.1055,105.1454,84813.0
2015-12-09 14:00:00,131.79,131.93,131.7,131.81,81914.0,105.1055,105.2172,105.0338,105.1215,81914.0
2015-12-09 14:10:00,131.82,131.92,131.77,131.79,52530.0,105.1295,105.2092,105.0896,105.1055,52530.0
2015-12-09 14:20:00,131.77,131.77,131.63,131.73,56459.0,105.0896,105.0896,104.9779,105.0577,56459.0
2015-12-09 14:30:00,131.71,131.82,131.61,131.82,64974.0,105.0417,105.1295,104.962,105.1295,64974.0
2015-12-09 14:40:00,131.8,131.82,131.57,131.69,73302.0,105.1135,105.1295,104.9301,105.0258,73302.0
2015-12-09 14:50:00,131.71,131.74,131.54,131.58,75134.0,105.0417,105.0657,104.9062,104.9381,75134.0
2015-12-09 15:00:00,131.57,131.91,131.51,131.84,103791.0,104.9301,105.2012,104.8822,105.1454,103791.0
2015-12-09 15:10:00,131.84,131.9,131.68,131.68,114651.0,105.1454,105.1933,105.0178,105.0178,114651.0
2015-12-09 15:20:00,131.69,132.17,131.69,132.0,132077.0,105.0258,105.4086,105.0258,105.273,132077.0
2015-12-09 15:30:00,132.02,132.29,132.0,132.12,167542.0,105.289,105.5043,105.273,105.3687,167542.0
2015-12-09 15:40:00,132.12,132.18,131.81,131.81,143000.0,105.3687,105.4166,105.1215,105.1215,143000.0
2015-12-09 15:50:00,131.81,132.02,131.78,131.93,321541.0,105.1215,105.289,105.0976,105.2172,321541.0
2015-12-10 09:30:00,131.96,132.38,131.8,132.24,239445.0,105.2411,105.5761,105.1135,105.4644,239445.0
2015-12-10 09:40:00,132.26,132.92,132.24,132.7,162701.0,105.4804,106.0067,105.4644,105.8313,162701.0
2015-12-10 09:50:00,132.68,132.92,132.44,132.45,118696.0,105.8153,106.0067,105.6239,105.6319,118696.0
2015-12-10 10:00:00,132.47,132.66,132.44,132.47,68366.0,105.6479,105.7994,105.6239,105.6479,68366.0
2015-12-10 10:10:00,132.46,132.75,132.2,132.72,58000.0,105.6399,105.8712,105.4325,105.8472,58000.0
2015-12-10 10:20:00,132.74,133.18,132.73,132.98,80529.0,105.8632,106.2141,105.8552,106.0546,80529.0
2015-12-10 10:30:00,133.0,133.22,132.79,133.18,82419.0,106.0705,106.246,105.9031,106.2141,82419.0
2015-12-10 10:40:00,133.17,133.59,133.16,133.27,124147.0,106.2061,106.5411,106.1982,106.2859,124147.0
2015-12-10 10:50:00,133.28,133.29,132.92,132.92,60559.0,106.2939,106.3018,106.0067,106.0067,60559.0
2015-12-10 11:00:00,132.91,133.09,132.86,132.94,62202.0,105.9988,106.1423,105.9589,106.0227,62202.0
2015-12-10 11:10:00,132.94,133.3,132.88,133.23,41511.0,106.0227,106.3098,105.9748,106.254,41511.0
2015-12-10 11:20:00,133.25,133.38,133.2,133.27,40826.0,106.2699,106.3736,106.2301,106.2859,40826.0
2015-12-10 11:30:00,133.26,133.28,133.0,133.05,55146.0,106.2779,106.2939,106.0705,106.1104,55146.0
2015-12-10 11:40:00,133.06,133.12,132.89,133.08,48599.0,106.1184,106.1663,105.9828,106.1343,48599.0
2015-12-10 11:50:00,133.08,133.21,132.96,133.16,42067.0,106.1343,106.238,106.0386,106.1982,42067.0
2015-12-10 12:00:00,133.17,133.25,133.01,133.09,61980.0,106.2061,106.2699,106.0785,106.1423,61980.0
2015-12-10 12:10:00,133.07,133.07,132.67,132.71,61131.0,106.1264,106.1264,105.8074,105.8393,61131.0
2015-12-10 12:20:00,132.72,132.96,132.69,132.91,46804.0,105.8472,106.0386,105.8233,105.9988,46804.0
2015-12-10 12:30:00,132.94,133.0,132.74,132.8,59465.0,106.0227,106.0705,105.8632,105.911,59465.0
2015-12-10 12:40:00,132.81,133.07,132.73,133.03,41401.0,105.919,106.1264,105.8552,106.0945,41401.0
2015-12-10 12:50:00,133.02,133.42,133.01,133.34,48635.0,106.0865,106.4055,106.0785,106.3417,48635.0
2015-12-10 13:00:00,133.36,133.43,133.27,133.38,44308.0,106.3577,106.4135,106.2859,106.3736,44308.0
2015-12-10 13:10:00,133.36,133.41,133.23,133.31,48437.0,106.3577,106.3975,106.254,106.3178,48437.0
2015-12-10 13:20:00,133.32,133.45,133.21,133.27,57176.0,106.3258,106.4294,106.238,106.2859,57176.0
2015-12-10 13:30:00,133.26,133.49,133.23,133.44,49356.0,106.2779,106.4613,106.254,106.4215,49356.0
2015-12-10 13:40:00,133.44,133.45,133.24,133.41,56673.0,106.4215,106.4294,106.262,106.3975,56673.0
2015-12-10 13:50:00,133.43,133.45,133.18,133.18,60121.0,106.4135,106.4294,106.2141,106.2141,60121.0
2015-12-10 14:00:00,133.18,133.39,133.11,133.29,80286.0,106.2141,106.3816,106.1583,106.3018,80286.0
2015-12-10 14:10:00,133.32,133.32,133.09,133.26,46970.0,106.3258,106.3258,106.1423,106.2779,46970.0
2015-12-10 14:20:00,133.25,133.52,133.2,133.5,84286.0,106.2699,106.4853,106.2301,106.4693,84286.0
2015-12-10 14:30:00,133.52,133.54,133.29,133.37,81936.0,106.4853,106.5012,106.3018,106.3656,81936.0
2015-12-10 14:40:00,133.39,133.56,133.39,133.48,65431.0,106.3816,106.5172,106.3816,106.4534,65431.0
2015-12-10 14:50:00,133.47,133.48,133.2,133.35,57502.0,106.4454,106.4534,106.2301,106.3497,57502.0
2015-12-10 15:00:00,133.36,133.39,132.89,132.9,72900.0,106.3577,106.3816,105.9828,105.9908,72900.0
2015-12-10 15:10:00,132.91,132.91,132.63,132.67,106322.0,105.9988,105.9988,105.7755,105.8074,106322.0
2015-12-10 15:20:00,132.68,132.75,132.52,132.74,84367.0,105.8153,105.8712,105.6877,105.8632,84367.0
2015-12-10 15:30:00,132.73,132.78,132.58,132.69,91379.0,105.8552,105.8951,105.7356,105.8233,91379.0
2015-12-10 15:40:00,132.7,132.87,132.54,132.65,110270.0,105.8313,105.9669,105.7037,105.7914,110270.0
2015-12-10 15:50:00,132.65,132.71,132.43,132.57,272030.0,105.7914,105.8393,105.616,105.7276,272030.0
2015-12-11 09:30:00,131.09,131.97,130.82,131.65,196140.0,104.5473,105.2491,104.3319,104.9939,196140.0
2015-12-11 09:40:00,131.6,131.9,131.03,131.14,103521.0,104.954,105.1933,104.4994,104.5872,103521.0
2015-12-11 09:50:00,131.1,131.55,130.88,131.42,107538.0,104.5553,104.9141,104.3798,104.8105,107538.0
2015-12-11 10:00:00,131.35,132.08,131.12,131.73,119222.0,104.7546,105.3368,104.5712,105.0577,119222.0
2015-12-11 10:10:00,131.75,132.19,131.72,131.97,77866.0,105.0736,105.4246,105.0497,105.2491,77866.0
2015-12-11 10:20:00,131.97,132.06,131.8,131.93,85623.0,105.2491,105.3209,105.1135,105.2172,85623.0
2015-12-11 10:30:00,131.92,132.09,131.56,131.67,104447.0,105.2092,105.3448,104.9221,105.0098,104447.0
2015-12-11 10:40:00,131.62,131.71,131.34,131.41,51495.0,104.97,105.0417,104.7467,104.8025,51495.0
2015-12-11 10:50:00,131.41,131.42,131.23,131.32,64920.0,104.8025,104.8105,104.6589,104.7307,64920.0
2015-12-11 11:00:00,131.3,131.63,131.23,131.56,92324.0,104.7148,104.9779,104.6589,104.9221,92324.0
2015-12-11 11:10:00,131.55,131.64,131.3,131.58,58696.0,104.9141,104.9859,104.7148,104.9381,58696.0
2015-12-11 11:20:00,131.58,131.8,131.3,131.39,57255.0,104.9381,105.1135,104.7148,104.7865,57255.0
2015-12-11 11:30:00,131.39,131.42,130.93,131.12,68724.0,104.7865,104.8105,104.4197,104.5712,68724.0
2015-12-11 11:40:00,131.15,131.34,131.15,131.2,56640.0,104.5951,104.7467,104.5951,104.635,56640.0
2015-12-11 11:50:00,131.2,131.22,130.85,130.91,56876.0,104.635,104.651,104.3559,104.4037,56876.0
2015-12-11 12:00:00,130.92,131.05,130.82,130.82,68676.0,104.4117,104.5154,104.3319,104.3319,68676.0
2015-12-11 12:10:00,130.82,130.93,130.56,130.69,83702.0,104.3319,104.4197,104.1246,104.2283,83702.0
2015-12-11 12:20:00,130.71,130.76,130.56,130.71,90539.0,104.2442,104.2841,104.1246,104.2442,90539.0
2015-12-11 12:30:00,130.73,130.89,130.62,130.79,53105.0,104.2602,104.3878,104.1724,104.308,53105.0
2015-12-11 12:40:00,130.76,130.88,130.69,130.75,41578.0,104.2841,104.3798,104.2283,104.2761,41578.0
2015-12-11 12:50:00,130.78,130.96,130.6,130.96,78061.0,104.3,104.4436,104.1565,104.4436,78061.0
2015-12-11 13:00:00,130.99,131.16,130.88,131.01,73486.0,104.4675,104.6031,104.3798,104.4835,73486.0
2015-12-11 13:10:00,131.0,131.16,130.87,131.11,60305.0,104.4755,104.6031,104.3718,104.5632,60305.0
2015-12-11 13:20:00,131.1,131.11,130.72,130.73,52553.0,104.5553,104.5632,104.2522,104.2602,52553.0
2015-12-11 13:30:00,130.71,130.89,130.67,130.85,66925.0,104.2442,104.3878,104.2123,104.3559,66925.0
2015-12-11 13:40:00,130.84,130.9,130.68,130.77,78400.0,104.3479,104.3957,104.2203,104.2921,78400.0
2015-12-11 13:50:00,130.74,130.95,130.74,130.81,61555.0,104.2681,104.4356,104.2681,104.324,61555.0
2015-12-11 14:00:00,130.81,131.01,130.81,130.9,67570.0,104.324,104.4835,104.324,104.3957,67570.0
2015-12-11 14:10:00,130.91,131.11,130.83,130.97,86087.0,104.4037,104.5632,104.3399,104.4516,86087.0
2015-12-11 14:20:00,130.97,130.98,130.69,130.73,59447.0,104.4516,104.4596,104.2283,104.2602,59447.0
2015-12-11 14:30:00,130.74,130.94,130.68,130.94,51180.0,104.2681,104.4277,104.2203,104.4277,51180.0
2015-12-11 14:40:00,130.91,130.95,130.75,130.78,69418.0,104.4037,104.4356,104.2761,104.3,69418.0
2015-12-11 14:50:00,130.79,130.9,130.72,130.8,78239.0,104.308,104.3957,104.2522,104.316,78239.0
2015-12-11 15:00:00,130.78,130.9,130.5,130.53,176938.0,104.3,104.3957,104.0767,104.1007,176938.0
2015-12-11 15:10:00,130.53,130.75,130.46,130.47,202023.0,104.1007,104.2761,104.0448,104.0528,202023.0
2015-12-11 15:20:00,130.48,130.66,130.31,130.61,238658.0,104.0608,104.2043,103.9252,104.1645,238658.0
2015-12-11 15:30:00,130.6,130.69,130.47,130.51,209480.0,104.1565,104.2283,104.0528,104.0847,209480.0
2015-12-11 15:40:00,130.5,130.59,130.41,130.54,287118.0,104.0767,104.1485,104.005,104.1086,287118.0
2015-12-11 15:50:00,130.54,130.67,130.31,130.45,373652.0,104.1086,104.2123,103.9252,104.0369,373652.0
2015-12-14 09:30:00,131.09,131.43,130.77,131.18,261781.0,104.5473,104.8184,104.2921,104.6191,261781.0
2015-12-14 09:40:00,131.18,131.36,130.8,131.35,280256.0,104.6191,104.7626,104.316,104.7546,280256.0
2015-12-14 09:50:00,131.35,131.59,130.96,130.98,228854.0,104.7546,104.946,104.4436,104.4596,228854.0
2015-12-14 10:00:00,130.98,131.79,130.93,131.59,143546.0,104.4596,105.1055,104.4197,104.946,143546.0
2015-12-14 10:10:00,131.6,132.13,130.71,131.27,236091.0,104.954,105.3767,104.2442,104.6908,236091.0
2015-12-14 10:20:00,131.27,131.32,130.84,130.88,107503.0,104.6908,104.7307,104.3479,104.3798,107503.0
2015-12-14 10:30:00,130.85,131.29,130.82,131.26,126095.0,104.3559,104.7068,104.3319,104.6829,126095.0
2015-12-14 10:40:00,131.29,131.53,131.2,131.24,109077.0,104.7068,104.8982,104.635,104.6669,109077.0
2015-12-14 10:50:00,131.23,131.55,131.2,131.5,175253.0,104.6589,104.9141,104.635,104.8743,175253.0
2015-12-14 11:00:00,131.52,131.7,131.26,131.26,74623.0,104.8902,105.0338,104.6829,104.6829,74623.0
2015-12-14 11:10:00,131.25,131.4,130.92,131.12,93814.0,104.6749,104.7945,104.4117,104.5712,93814.0
2015-12-14 11:20:00,131.14,131.35,131.0,131.13,71889.0,104.5872,104.7546,104.4755,104.5792,71889.0
2015-12-14 11:30:00,131.1,131.1,130.71,130.94,64440.0,104.5553,104.5553,104.2442,104.4277,64440.0
2015-12-14 11:40:00,130.96,131.28,130.87,131.08,60731.0,104.4436,104.6988,104.3718,104.5393,60731.0
2015-12-14 11:50:00,131.09,131.76,131.08,131.66,70717.0,104.5473,105.0816,104.5393,105.0019,70717.0
2015-12-14 12:00:00,131.66,131.84,131.58,131.8,107493.0,105.0019,105.1454,104.9381,105.1135,107493.0
2015-12-14 12:10:00,131.8,131.91,131.61,131.79,91757.0,105.1135,105.2012,104.962,105.1055,91757.0
2015-12-14 12:20:00,131.78,131.9,131.57,131.74,93469.0,105.0976,105.1933,104.9301,105.0657,93469.0
2015-12-14 12:30:00,131.77,131.81,131.52,131.55,82834.0,105.0896,105.1215,104.8902,104.9141,82834.0
2015-12-14 12:40:00,131.58,131.58,131.28,131.32,71311.0,104.9381,104.9381,104.6988,104.7307,71311.0
2015-12-14 12:50:00,131.33,132.01,131.31,131.92,77892.0,104.7387,105.281,104.7227,105.2092,77892.0
2015-12-14 13:00:00,131.89,131.96,131.65,131.65,73222.0,105.1853,105.2411,104.9939,104.9939,73222.0
2015-12-14 13:10:00,131.67,131.8,131.35,131.46,112082.0,105.0098,105.1135,104.7546,104.8424,112082.0
2015-12-14 13:20:00,131.45,131.54,131.25,131.28,89405.0,104.8344,104.9062,104.6749,104.6988,89405.0
2015-12-14 13:30:00,131.28,131.38,131.03,131.05,79610.0,104.6988,104.7786,104.4994,104.5154,79610.0
2015-12-14 13:40:00,131.02,131.22,130.89,131.17,48068.0,104.4915,104.651,104.3878,104.6111,48068.0
2015-12-14 13:50:00,131.16,131.32,131.08,131.32,54739.0,104.6031,104.7307,104.5393,104.7307,54739.0
2015-12-14 14:00:00,131.33,131.42,131.07,131.25,141023.0,104.7387,104.8105,104.5313,104.6749,141023.0
2015-12-14 14:10:00,131.26,131.42,131.02,131.1,95224.0,104.6829,104.8105,104.4915,104.5553,95224.0
2015-12-14 14:20:00,131.11,131.12,130.9,131.04,71981.0,104.5632,104.5712,104.3957,104.5074,71981.0
2015-12-14 14:30:00,131.06,131.25,130.94,131.24,54509.0,104.5234,104.6749,104.4277,104.6669,54509.0
2015-12-14 14:40:00,131.24,131.62,131.19,131.61,62488.0,104.6669,104.97,104.627,104.962,62488.0
2015-12-14 14:50:00,131.6,131.91,131.57,131.7,91755.0,104.954,105.2012,104.9301,105.0338,91755.0
2015-12-14 15:00:00,131.69,131.75,131.34,131.41,90211.0,105.0258,105.0736,104.7467,104.8025,90211.0
2015-12-14 15:10:00,131.39,131.49,131.16,131.44,88958.0,104.7865,104.8663,104.6031,104.8264,88958.0
2015-12-14 15:20:00,131.44,131.67,131.38,131.66,104142.0,104.8264,105.0098,104.7786,105.0019,104142.0
2015-12-14 15:30:00,131.65,131.79,131.6,131.61,131843.0,104.9939,105.1055,104.954,104.962,131843.0
2015-12-14 15:40:00,131.64,131.8,131.4,131.76,186183.0,104.9859,105.1135,104.7945,105.0816,186183.0
2015-12-14 15:50:00,131.76,132.1,131.68,132.08,497309.0,105.0816,105.3528,105.0178,105.3368,497309.0
2015-12-15 09:30:00,132.62,133.49,132.52,132.96,292386.0,105.7675,106.4613,105.6877,106.0386,292386.0
2015-12-15 09:40:00,132.99,133.33,132.78,133.14,177119.0,106.0626,106.3337,105.8951,106.1822,177119.0
2015-12-15 09:50:00,133.15,133.34,132.88,132.99,104335.0,106.1902,106.3417,105.9748,106.0626,104335.0
2015-12-15 10:00:00,133.01,133.16,132.75,132.77,130541.0,106.0785,106.1982,105.8712,105.8871,130541.0
2015-12-15 10:10:00,132.74,132.91,132.38,132.51,98528.0,105.8632,105.9988,105.5761,105.6798,98528.0
2015-12-15 10:20:00,132.48,132.59,132.34,132.34,93165.0,105.6558,105.7436,105.5442,105.5442,93165.0
2015-12-15 10:30:00,132.33,132.34,131.87,131.97,106984.0,105.5362,105.5442,105.1693,105.2491,106984.0
2015-12-15 10:40:00,131.99,132.06,131.81,132.02,111113.0,105.265,105.3209,105.1215,105.289,111113.0
2015-12-15 10:50:00,132.03,132.09,131.86,131.89,100941.0,105.297,105.3448,105.1614,105.1853,100941.0
2015-12-15 11:00:00,131.88,131.94,131.76,131.8,69198.0,105.1773,105.2252,105.0816,105.1135,69198.0
2015-12-15 11:10:00,131.8,131.92,131.64,131.79,83024.0,105.1135,105.2092,104.9859,105.1055,83024.0
2015-12-15 11:20:00,131.8,131.87,131.62,131.62,70394.0,105.1135,105.1693,104.97,104.97,70394.0
2015-12-15 11:30:00,131.65,131.73,131.39,131.61,86372.0,104.9939,105.0577,104.7865,104.962,86372.0
2015-12-15 11:40:00,131.59,131.67,131.4,131.43,79256.0,104.946,105.0098,104.7945,104.8184,79256.0
2015-12-15 11:50:00,131.43,131.62,131.42,131.55,50914.0,104.8184,104.97,104.8105,104.9141,50914.0
2015-12-15 12:00:00,131.59,131.93,131.53,131.85,59673.0,104.946,105.2172,104.8982,105.1534,59673.0
2015-12-15 12:10:00,131.84,131.86,131.53,131.54,73905.0,105.1454,105.1614,104.8982,104.9062,73905.0
2015-12-15 12:20:00,131.55,131.81,131.52,131.71,61178.0,104.9141,105.1215,104.8902,105.0417,61178.0
2015-12-15 12:30:00,131.69,132.28,131.69,132.28,90904.0,105.0258,105.4963,105.0258,105.4963,90904.0
2015-12-15 12:40:00,132.25,132.3,131.99,132.02,61209.0,105.4724,105.5123,105.265,105.289,61209.0
2015-12-15 12:50:00,132.04,132.13,131.95,132.05,53366.0,105.3049,105.3767,105.2331,105.3129,53366.0
2015-12-15 13:00:00,132.08,132.11,131.78,131.8,56683.0,105.3368,105.3608,105.0976,105.1135,56683.0
2015-12-15 13:10:00,131.83,131.83,131.42,131.46,108815.0,105.1374,105.1374,104.8105,104.8424,108815.0
2015-12-15 13:20:00,131.46,131.63,131.44,131.47,48856.0,104.8424,104.9779,104.8264,104.8503,48856.0
2015-12-15 13:30:00,131.48,131.54,131.35,131.46,62076.0,104.8583,104.9062,104.7546,104.8424,62076.0
2015-12-15 13:40:00,131.45,131.55,131.32,131.54,77458.0,104.8344,104.9141,104.7307,104.9062,77458.0
2015-12-15 13:50:00,131.55,131.65,131.41,131.57,95139.0,104.9141,104.9939,104.8025,104.9301,95139.0
2015-12-15 14:00:00,131.58,131.74,131.48,131.61,71369.0,104.9381,105.0657,104.8583,104.962,71369.0
2015-12-15 14:10:00,131.61,131.82,131.53,131.76,56986.0,104.962,105.1295,104.8982,105.0816,56986.0
2015-12-15 14:20:00,131.76,131.96,131.56,131.59,104760.0,105.0816,105.2411,104.9221,104.946,104760.0
2015-12-15 14:30:00,131.62,131.82,131.61,131.71,60013.0,104.97,105.1295,104.962,105.0417,60013.0
2015-12-15 14:40:00,131.73,131.76,131.45,131.48,80062.0,105.0577,105.0816,104.8344,104.8583,80062.0
2015-12-15 14:50:00,131.49,131.57,131.4,131.47,84819.0,104.8663,104.9301,104.7945,104.8503,84819.0
2015-12-15 15:00:00,131.48,131.57,131.46,131.52,86760.0,104.8583,104.9301,104.8424,104.8902,86760.0
2015-12-15 15:10:00,131.52,131.54,131.27,131.44,143659.0,104.8902,104.9062,104.6908,104.8264,143659.0
2015-12-15 15:20:00,131.41,131.52,131.4,131.44,94856.0,104.8025,104.8902,104.7945,104.8264,94856.0
2015-12-15 15:30:00,131.41,131.47,131.19,131.42,105348.0,104.8025,104.8503,104.627,104.8105,105348.0
2015-12-15 15:40:00,131.42,131.56,131.34,131.45,138746.0,104.8105,104.9221,104.7467,104.8344,138746.0
2015-12-15 15:50:00,131.44,131.47,131.28,131.32,307538.0,104.8264,104.8503,104.6988,104.7307,307538.0
2015-12-16 09:30:00,132.17,132.6,131.9,132.32,190056.0,105.4086,105.7515,105.1933,105.5282,190056.0
2015-12-16 09:40:00,132.32,132.37,131.46,131.46,180129.0,105.5282,105.5681,104.8424,104.8424,180129.0
2015-12-16 09:50:00,131.42,132.4,131.42,132.3,107094.0,104.8105,105.592,104.8105,105.5123,107094.0
2015-12-16 10:00:00,132.24,132.31,131.67,131.7,60209.0,105.4644,105.5203,105.0098,105.0338,60209.0
2015-12-16 10:10:00,131.7,131.82,131.52,131.67,85814.0,105.0338,105.1295,104.8902,105.0098,85814.0
2015-12-16 10:20:00,131.66,131.85,131.55,131.57,59777.0,105.0019,105.1534,104.9141,104.9301,59777.0
2015-12-16 10:30:00,131.58,131.71,131.38,131.49,100637.0,104.9381,105.0417,104.7786,104.8663,100637.0
2015-12-16 10:40:00,131.5,131.62,131.28,131.62,66347.0,104.8743,104.97,104.6988,104.97,66347.0
2015-12-16 10:50:00,131.58,131.59,131.25,131.28,54580.0,104.9381,104.946,104.6749,104.6988,54580.0
2015-12-16 11:00:00,131.26,131.35,131.13,131.26,65520.0,104.6829,104.7546,104.5792,104.6829,65520.0
2015-12-16 11:10:00,131.22,131.49,131.21,131.38,58883.0,104.651,104.8663,104.643,104.7786,58883.0
2015-12-16 11:20:00,131.39,131.51,131.28,131.46,50293.0,104.7865,104.8822,104.6988,104.8424,50293.0
2015-12-16 11:30:00,131.46,131.67,131.42,131.57,74432.0,104.8424,105.0098,104.8105,104.9301,74432.0
2015-12-16 11:40:00,131.59,131.59,131.38,131.48,34237.0,104.946,104.946,104.7786,104.8583,34237.0
2015-12-16 11:50:00,131.5,131.51,131.32,131.41,49703.0,104.8743,104.8822,104.7307,104.8025,49703.0
2015-12-16 12:00:00,131.44,131.69,131.44,131.56,43391.0,104.8264,105.0258,104.8264,104.9221,43391.0
2015-12-16 12:10:00,131.56,131.64,131.43,131.44,30154.0,104.9221,104.9859,104.8184,104.8264,30154.0
2015-12-16 12:20:00,131.44,131.6,131.42,131.58,31249.0,104.8264,104.954,104.8105,104.9381,31249.0
2015-12-16 12:30:00,131.56,131.76,131.53,131.69,34004.0,104.9221,105.0816,104.8982,105.0258,34004.0
2015-12-16 12:40:00,131.69,131.71,131.57,131.61,40196.0,105.0258,105.0417,104.9301,104.962,40196.0
2015-12-16 12:50:00,131.59,131.64,131.31,131.33,37798.0,104.946,104.9859,104.7227,104.7387,37798.0
2015-12-16 13:00:00,131.36,131.5,131.24,131.44,38442.0,104.7626,104.8743,104.6669,104.8264,38442.0
2015-12-16 13:10:00,131.43,131.44,131.35,131.37,30285.0,104.8184,104.8264,104.7546,104.7706,30285.0
2015-12-16 13:20:00,131.41,131.58,131.39,131.53,39364.0,104.8025,104.9381,104.7865,104.8982,39364.0
2015-12-16 13:30:00,131.53,131.56,131.37,131.45,45683.0,104.8982,104.9221,104.7706,104.8344,45683.0
2015-12-16 13:40:00,131.48,131.65,131.34,131.64,100931.0,104.8583,104.9939,104.7467,104.9859,100931.0
2015-12-16 13:50:00,131.66,131.77,131.3,131.6,101198.0,105.0019,105.0896,104.7148,104.954,101198.0
2015-12-16 14:00:00,131.56,131.98,130.36,131.83,160697.0,104.9221,105.2571,103.9651,105.1374,160697.0
2015-12-16 14:10:00,131.83,131.92,131.39,131.75,132961.0,105.1374,105.2092,104.7865,105.0736,132961.0
2015-12-16 14:20:00,131.7,131.96,131.64,131.92,122838.0,105.0338,105.2411,104.9859,105.2092,122838.0
2015-12-16 14:30:00,131.88,132.25,131.66,132.09,110883.0,105.1773,105.4724,105.0019,105.3448,110883.0
2015-12-16 14:40:00,132.12,132.52,131.98,132.38,113516.0,105.3687,105.6877,105.2571,105.5761,113516.0
2015-12-16 14:50:00,132.39,133.05,132.39,132.97,132776.0,105.5841,106.1104,105.5841,106.0466,132776.0
2015-12-16 15:00:00,132.98,133.03,132.62,132.62,131009.0,106.0546,106.0945,105.7675,105.7675,131009.0
2015-12-16 15:10:00,132.67,132.94,132.6,132.85,122674.0,105.8074,106.0227,105.7515,105.9509,122674.0
2015-12-16 15:20:00,132.84,133.21,132.84,133.11,138839.0,105.9429,106.238,105.9429,106.1583,138839.0
2015-12-16 15:30:00,133.12,133.28,133.03,133.19,148909.0,106.1663,106.2939,106.0945,106.2221,148909.0
2015-12-16 15:40:00,133.2,133.26,132.9,132.97,209139.0,106.2301,106.2779,105.9908,106.0466,209139.0
2015-12-16 15:50:00,132.97,133.11,132.9,132.9,342688.0,106.0466,106.1583,105.9908,105.9908,342688.0
2015-12-17 09:30:00,133.06,133.54,132.78,132.96,208750.0,106.1184,106.5012,105.8951,106.0386,208750.0
2015-12-17 09:40:00,133.0,133.36,132.49,132.52,130012.0,106.0705,106.3577,105.6638,105.6877,130012.0
2015-12-17 09:50:00,132.52,132.54,132.13,132.24,133067.0,105.6877,105.7037,105.3767,105.4644,133067.0
2015-12-17 10:00:00,132.19,132.46,132.06,132.25,98247.0,105.4246,105.6399,105.3209,105.4724,98247.0
2015-12-17 10:10:00,132.26,132.5,131.89,131.95,135747.0,105.4804,105.6718,105.1853,105.2331,135747.0
2015-12-17 10:20:00,131.97,132.24,131.8,132.18,98447.0,105.2491,105.4644,105.1135,105.4166,98447.0
2015-12-17 10:30:00,132.23,132.52,132.17,132.26,82766.0,105.4565,105.6877,105.4086,105.4804,82766.0
2015-12-17 10:40:00,132.26,132.31,131.54,131.54,88401.0,105.4804,105.5203,104.9062,104.9062,88401.0
2015-12-17 10:50:00,131.57,131.78,131.25,131.73,108984.0,104.9301,105.0976,104.6749,105.0577,108984.0
2015-12-17 11:00:00,131.72,131.89,131.54,131.59,59228.0,105.0497,105.1853,104.9062,104.946,59228.0
2015-12-17 11:10:00,131.59,131.7,131.13,131.17,83865.0,104.946,105.0338,104.5792,104.6111,83865.0
2015-12-17 11:20:00,131.19,131.31,130.99,131.27,83668.0,104.627,104.7227,104.4675,104.6908,83668.0
2015-12-17 11:30:00,131.25,131.57,131.08,131.53,75028.0,104.6749,104.9301,104.5393,104.8982,75028.0
2015-12-17 11:40:00,131.51,131.62,131.33,131.58,60895.0,104.8822,104.97,104.7387,104.9381,60895.0
2015-12-17 11:50:00,131.56,131.63,131.45,131.54,50703.0,104.9221,104.9779,104.8344,104.9062,50703.0
2015-12-17 12:00:00,131.5,131.56,131.21,131.43,43644.0,104.8743,104.9221,104.643,104.8184,43644.0
2015-12-17 12:10:00,131.46,132.0,131.42,132.0,60821.0,104.8424,105.273,104.8105,105.273,60821.0
2015-12-17 12:20:00,132.0,132.01,131.74,131.79,40510.0,105.273,105.281,105.0657,105.1055,40510.0
2015-12-17 12:30:00,131.82,131.95,131.54,131.61,35852.0,105.1295,105.2331,104.9062,104.962,35852.0
2015-12-17 12:40:00,131.6,131.67,131.4,131.51,50807.0,104.954,105.0098,104.7945,104.8822,50807.0
2015-12-17 12:50:00,131.5,131.64,131.39,131.64,47237.0,104.8743,104.9859,104.7865,104.9859,47237.0
2015-12-17 13:00:00,131.64,131.84,131.61,131.71,47052.0,104.9859,105.1454,104.962,105.0417,47052.0
2015-12-17 13:10:00,131.7,132.01,131.68,131.93,38633.0,105.0338,105.281,105.0178,105.2172,38633.0
2015-12-17 13:20:00,131.94,132.11,131.88,131.96,43403.0,105.2252,105.3608,105.1773,105.2411,43403.0
2015-12-17 13:30:00,131.93,132.05,131.86,132.01,41780.0,105.2172,105.3129,105.1614,105.281,41780.0
2015-12-17 13:40:00,132.04,132.3,132.03,132.23,38678.0,105.3049,105.5123,105.297,105.4565,38678.0
2015-12-17 13:50:00,132.23,132.23,131.99,132.13,54357.0,105.4565,105.4565,105.265,105.3767,54357.0
2015-12-17 14:00:00,132.14,132.27,132.0,132.09,43294.0,105.3847,105.4884,105.273,105.3448,43294.0
2015-12-17 14:10:00,132.1,132.43,132.01,132.38,81994.0,105.3528,105.616,105.281,105.5761,81994.0
2015-12-17 14:20:00,132.36,132.42,132.14,132.19,56728.0,105.5601,105.608,105.3847,105.4246,56728.0
2015-12-17 14:30:00,132.19,132.2,131.93,132.0,64362.0,105.4246,105.4325,105.2172,105.273,64362.0
2015-12-17 14:40:00,131.99,131.99,131.84,131.88,59611.0,105.265,105.265,105.1454,105.1773,59611.0
2015-12-17 14:50:00,131.86,132.11,131.78,132.1,80762.0,105.1614,105.3608,105.0976,105.3528,80762.0
2015-12-17 15:00:00,132.1,132.22,131.95,132.16,80506.0,105.3528,105.4485,105.2331,105.4006,80506.0
2015-12-17 15:10:00,132.16,132.2,131.86,131.92,76088.0,105.4006,105.4325,105.1614,105.2092,76088.0
2015-12-17 15:20:00,131.9,132.05,131.75,131.89,80627.0,105.1933,105.3129,105.0736,105.1853,80627.0
2015-12-17 15:30:00,131.91,132.21,131.83,131.98,135210.0,105.2012,105.4405,105.1374,105.2571,135210.0
2015-12-17 15:40:00,131.97,132.07,131.8,131.8,189819.0,105.2491,105.3289,105.1135,105.1135,189819.0
2015-12-17 15:50:00,131.8,131.89,131.37,131.39,286404.0,105.1135,105.1853,104.7706,104.7865,286404.0
2015-12-18 09:30:00,130.73,130.89,130.01,130.47,2304534.0,104.2602,104.3878,103.686,104.0528,2304534.0
2015-12-18 09:40:00,130.49,130.64,130.11,130.35,187146.0,104.0688,104.1884,103.7657,103.9571,187146.0
2015-12-18 09:50:00,130.39,130.73,130.35,130.57,235375.0,103.989,104.2602,103.9571,104.1326,235375.0
2015-12-18 10:00:00,130.59,130.85,130.38,130.43,235135.0,104.1485,104.3559,103.981,104.0209,235135.0
2015-12-18 10:10:00,130.45,130.69,130.26,130.39,141933.0,104.0369,104.2283,103.8853,103.989,141933.0
2015-12-18 10:20:00,130.42,130.85,130.35,130.47,98927.0,104.0129,104.3559,103.9571,104.0528,98927.0
2015-12-18 10:30:00,130.47,130.52,130.08,130.33,174552.0,104.0528,104.0927,103.7418,103.9412,174552.0
2015-12-18 10:40:00,130.31,130.51,130.12,130.32,106107.0,103.9252,104.0847,103.7737,103.9332,106107.0
2015-12-18 10:50:00,130.35,130.9,130.35,130.9,141642.0,103.9571,104.3957,103.9571,104.3957,141642.0
2015-12-18 11:00:00,130.89,131.08,130.65,131.03,132249.0,104.3878,104.5393,104.1964,104.4994,132249.0
2015-12-18 11:10:00,131.05,131.31,131.0,131.06,76193.0,104.5154,104.7227,104.4755,104.5234,76193.0
2015-12-18 11:20:00,131.07,131.14,130.9,131.02,48824.0,104.5313,104.5872,104.3957,104.4915,48824.0
2015-12-18 11:30:00,131.01,131.13,130.8,130.95,92273.0,104.4835,104.5792,104.316,104.4356,92273.0
2015-12-18 11:40:00,130.98,131.15,130.85,130.88,45191.0,104.4596,104.5951,104.3559,104.3798,45191.0
2015-12-18 11:50:00,130.88,130.97,130.69,130.77,39779.0,104.3798,104.4516,104.2283,104.2921,39779.0
2015-12-18 12:00:00,130.77,130.9,130.67,130.74,29633.0,104.2921,104.3957,104.2123,104.2681,29633.0
2015-12-18 12:10:00,130.73,130.93,130.45,130.45,63689.0,104.2602,104.4197,104.0369,104.0369,63689.0
2015-12-18 12:20:00,130.47,130.63,130.42,130.57,46609.0,104.0528,104.1804,104.0129,104.1326,46609.0
2015-12-18 12:30:00,130.56,130.56,130.32,130.36,50394.0,104.1246,104.1246,103.9332,103.9651,50394.0
2015-12-18 12:40:00,130.35,130.64,130.34,130.64,37747.0,103.9571,104.1884,103.9491,104.1884,37747.0
2015-12-18 12:50:00,130.63,130.77,130.52,130.65,40867.0,104.1804,104.2921,104.0927,104.1964,40867.0
2015-12-18 13:00:00,130.66,131.08,130.65,130.93,46007.0,104.2043,104.5393,104.1964,104.4197,46007.0
2015-12-18 13:10:00,130.94,131.03,130.86,130.93,37318.0,104.4277,104.4994,104.3638,104.4197,37318.0
2015-12-18 13:20:00,130.93,130.93,130.78,130.78,31626.0,104.4197,104.4197,104.3,104.3,31626.0
2015-12-18 13:30:00,130.78,130.94,130.73,130.75,34802.0,104.3,104.4277,104.2602,104.2761,34802.0
2015-12-18 13:40:00,130.72,130.98,130.72,130.81,30826.0,104.2522,104.4596,104.2522,104.324,30826.0
2015-12-18 13:50:00,130.83,131.12,130.8,131.01,48798.0,104.3399,104.5712,104.316,104.4835,48798.0
2015-12-18 14:00:00,131.0,131.19,130.96,131.11,62479.0,104.4755,104.627,104.4436,104.5632,62479.0
2015-12-18 14:10:00,131.11,131.14,130.59,130.62,87006.0,104.5632,104.5872,104.1485,104.1724,87006.0
2015-12-18 14:20:00,130.63,130.97,130.63,130.94,64642.0,104.1804,104.4516,104.1804,104.4277,64642.0
2015-12-18 14:30:00,130.93,130.96,130.73,130.74,74192.0,104.4197,104.4436,104.2602,104.2681,74192.0
2015-12-18 14:40:00,130.75,130.75,130.33,130.41,129328.0,104.2761,104.2761,103.9412,104.005,129328.0
2015-12-18 14:50:00,130.41,130.49,130.25,130.29,164943.0,104.005,104.0688,103.8774,103.9093,164943.0
2015-12-18 15:00:00,130.32,130.67,130.31,130.64,125402.0,103.9332,104.2123,103.9252,104.1884,125402.0
2015-12-18 15:10:00,130.64,130.66,130.18,130.29,133013.0,104.1884,104.2043,103.8215,103.9093,133013.0
2015-12-18 15:20:00,130.26,130.39,130.1,130.3,142930.0,103.8853,103.989,103.7577,103.9172,142930.0
2015-12-18 15:30:00,130.32,130.76,130.3,130.69,147676.0,103.9332,104.2841,103.9172,104.2283,147676.0
2015-12-18 15:40:00,130.68,131.07,130.66,130.8,196766.0,104.2203,104.5313,104.2043,104.316,196766.0
2015-12-18 15:50:00,130.79,130.87,130.25,130.26,420170.0,104.308,104.3718,103.8774,103.8853,420170.0
2015-12-21 09:30:00,131.0,131.24,130.86,131.05,234029.0,104.4755,104.6669,104.3638,104.5154,234029.0
2015-12-21 09:40:00,131.04,131.61,130.93,131.57,98731.0,104.5074,104.962,104.4197,104.9301,98731.0
2015-12-21 09:50:00,131.57,131.57,131.18,131.25,94545.0,104.9301,104.9301,104.6191,104.6749,94545.0
2015-12-21 10:00:00,131.27,131.38,131.03,131.17,126281.0,104.6908,104.7786,104.4994,104.6111,126281.0
2015-12-21 10:10:00,131.16,131.23,131.02,131.11,80167.0,104.6031,104.6589,104.4915,104.5632,80167.0
2015-12-21 10:20:00,131.09,131.16,130.99,130.99,80280.0,104.5473,104.6031,104.4675,104.4675,80280.0
2015-12-21 10:30:00,131.02,131.13,130.81,131.12,82387.0,104.4915,104.5792,104.324,104.5712,82387.0
2015-12-21 10:40:00,131.12,131.13,130.69,130.72,85516.0,104.5712,104.5792,104.2283,104.2522,85516.0
2015-12-21 10:50:00,130.7,130.81,130.67,130.78,93029.0,104.2362,104.324,104.2123,104.3,93029.0
2015-12-21 11:00:00,130.76,130.9,130.68,130.78,77014.0,104.2841,104.3957,104.2203,104.3,77014.0
2015-12-21 11:10:00,130.78,130.78,130.59,130.75,66372.0,104.3,104.3,104.1485,104.2761,66372.0
2015-12-21 11:20:00,130.73,130.82,130.52,130.63,56574.0,104.2602,104.3319,104.0927,104.1804,56574.0
2015-12-21 11:30:00,130.6,130.6,130.22,130.25,58827.0,104.1565,104.1565,103.8534,103.8774,58827.0
2015-12-21 11:40:00,130.27,130.51,130.18,130.36,49133.0,103.8933,104.0847,103.8215,103.9651,49133.0
2015-12-21 11:50:00,130.38,130.6,130.34,130.56,55082.0,103.981,104.1565,103.9491,104.1246,55082.0
2015-12-21 12:00:00,130.58,130.7,130.45,130.49,39624.0,104.1405,104.2362,104.0369,104.0688,39624.0
2015-12-21 12:10:00,130.51,130.59,130.26,130.29,25629.0,104.0847,104.1485,103.8853,103.9093,25629.0
2015-12-21 12:20:00,130.3,130.52,130.3,130.34,27039.0,103.9172,104.0927,103.9172,103.9491,27039.0
2015-12-21 12:30:00,130.34,130.48,130.3,130.35,26914.0,103.9491,104.0608,103.9172,103.9571,26914.0
2015-12-21 12:40:00,130.35,130.46,130.32,130.38,37821.0,103.9571,104.0448,103.9332,103.981,37821.0
2015-12-21 12:50:00,130.4,130.72,130.4,130.65,50133.0,103.997,104.2522,103.997,104.1964,50133.0
2015-12-21 13:00:00,130.65,130.78,130.64,130.68,25307.0,104.1964,104.3,104.1884,104.2203,25307.0
2015-12-21 13:10:00,130.67,130.89,130.65,130.72,28754.0,104.2123,104.3878,104.1964,104.2522,28754.0
2015-12-21 13:20:00,130.74,130.82,130.66,130.72,37016.0,104.2681,104.3319,104.2043,104.2522,37016.0
2015-12-21 13:30:00,130.72,130.99,130.71,130.97,52850.0,104.2522,104.4675,104.2442,104.4516,52850.0
2015-12-21 13:40:00,130.98,131.0,130.84,130.85,44917.0,104.4596,104.4755,104.3479,104.3559,44917.0
2015-12-21 13:50:00,130.83,130.95,130.83,130.88,81891.0,104.3399,104.4356,104.3399,104.3798,81891.0
2015-12-21 14:00:00,130.88,131.05,130.88,130.96,44636.0,104.3798,104.5154,104.3798,104.4436,44636.0
2015-12-21 14:10:00,130.94,131.0,130.85,130.88,45975.0,104.4277,104.4755,104.3559,104.3798,45975.0
2015-12-21 14:20:00,130.89,130.96,130.74,130.75,47730.0,104.3878,104.4436,104.2681,104.2761,47730.0
2015-12-21 14:30:00,130.75,130.77,130.63,130.68,58521.0,104.2761,104.2921,104.1804,104.2203,58521.0
2015-12-21 14:40:00,130.64,130.64,130.49,130.52,48462.0,104.1884,104.1884,104.0688,104.0927,48462.0
2015-12-21 14:50:00,130.53,130.68,130.46,130.64,49323.0,104.1007,104.2203,104.0448,104.1884,49323.0
2015-12-21 15:00:00,130.63,130.8,130.53,130.53,57990.0,104.1804,104.316,104.1007,104.1007,57990.0
2015-12-21 15:10:00,130.52,130.66,130.46,130.55,51308.0,104.0927,104.2043,104.0448,104.1166,51308.0
2015-12-21 15:20:00,130.56,130.64,130.49,130.63,42283.0,104.1246,104.1884,104.0688,104.1804,42283.0
2015-12-21 15:30:00,130.62,130.83,130.58,130.74,49489.0,104.1724,104.3399,104.1405,104.2681,49489.0
2015-12-21 15:40:00,130.74,131.11,130.71,131.02,81228.0,104.2681,104.5632,104.2442,104.4915,81228.0
2015-12-21 15:50:00,131.04,131.32,131.03,131.3,189848.0,104.5074,104.7307,104.4994,104.7148,189848.0
2015-12-22 09:30:00,131.37,131.63,131.18,131.32,151332.0,104.7706,104.9779,104.6191,104.7307,151332.0
2015-12-22 09:40:00,131.31,131.58,131.17,131.35,51575.0,104.7227,104.9381,104.6111,104.7546,51575.0
2015-12-22 09:50:00,131.34,131.74,131.26,131.6,92746.0,104.7467,105.0657,104.6829,104.954,92746.0
2015-12-22 10:00:00,131.51,131.6,131.0,131.32,78382.0,104.8822,104.954,104.4755,104.7307,78382.0
2015-12-22 10:10:00,131.32,131.38,130.8,130.87,72979.0,104.7307,104.7786,104.316,104.3718,72979.0
2015-12-22 10:20:00,130.87,131.06,130.82,130.96,55932.0,104.3718,104.5234,104.3319,104.4436,55932.0
2015-12-22 10:30:00,130.96,130.99,130.7,130.99,63164.0,104.4436,104.4675,104.2362,104.4675,63164.0
2015-12-22 10:40:00,130.98,131.05,130.68,130.75,62876.0,104.4596,104.5154,104.2203,104.2761,62876.0
2015-12-22 10:50:00,130.74,130.74,130.47,130.48,58645.0,104.2681,104.2681,104.0528,104.0608,58645.0
2015-12-22 11:00:00,130.48,130.72,130.48,130.69,40300.0,104.0608,104.2522,104.0608,104.2283,40300.0
2015-12-22 11:10:00,130.69,130.86,130.66,130.75,48503.0,104.2283,104.3638,104.2043,104.2761,48503.0
2015-12-22 11:20:00,130.74,130.75,130.46,130.54,43667.0,104.2681,104.2761,104.0448,104.1086,43667.0
2015-12-22 11:30:00,130.54,131.05,130.51,131.03,51353.0,104.1086,104.5154,104.0847,104.4994,51353.0
2015-12-22 11:40:00,131.05,131.19,131.02,131.09,41173.0,104.5154,104.627,104.4915,104.5473,41173.0
2015-12-22 11:50:00,131.07,131.12,130.88,131.09,51889.0,104.5313,104.5712,104.3798,104.5473,51889.0
2015-12-22 12:00:00,131.09,131.12,130.8,130.97,40824.0,104.5473,104.5712,104.316,104.4516,40824.0
2015-12-22 12:10:00,130.97,131.25,130.84,131.22,31812.0,104.4516,104.6749,104.3479,104.651,31812.0
2015-12-22 12:20:00,131.22,131.3,131.09,131.23,27324.0,104.651,104.7148,104.5473,104.6589,27324.0
2015-12-22 12:30:00,131.26,131.43,131.2,131.38,28620.0,104.6829,104.8184,104.635,104.7786,28620.0
2015-12-22 12:40:00,131.38,131.56,131.38,131.53,45152.0,104.7786,104.9221,104.7786,104.8982,45152.0
2015-12-22 12:50:00,131.52,131.88,131.5,131.85,89393.0,104.8902,105.1773,104.8743,105.1534,89393.0
2015-12-22 13:00:00,131.88,131.94,131.72,131.8,97505.0,105.1773,105.2252,105.0497,105.1135,97505.0
2015-12-22 13:10:00,131.81,131.92,131.75,131.84,64673.0,105.1215,105.2092,105.0736,105.1454,64673.0
2015-12-22 13:20:00,131.83,131.9,131.73,131.88,28706.0,105.1374,105.1933,105.0577,105.1773,28706.0
2015-12-22 13:30:00,131.89,131.93,131.75,131.92,44829.0,105.1853,105.2172,105.0736,105.2092,44829.0
2015-12-22 13:40:00,131.92,132.08,131.8,132.02,40686.0,105.2092,105.3368,105.1135,105.289,40686.0
2015-12-22 13:50:00,132.02,132.15,131.93,132.09,49269.0,105.289,105.3927,105.2172,105.3448,49269.0
2015-12-22 14:00:00,132.1,132.12,132.0,132.01,58934.0,105.3528,105.3687,105.273,105.281,58934.0
2015-12-22 14:10:00,132.03,132.18,132.02,132.12,50923.0,105.297,105.4166,105.289,105.3687,50923.0
2015-12-22 14:20:00,132.13,132.29,132.11,132.11,60947.0,105.3767,105.5043,105.3608,105.3608,60947.0
2015-12-22 14:30:00,132.1,132.15,131.96,132.01,45588.0,105.3528,105.3927,105.2411,105.281,45588.0
2015-12-22 14:40:00,132.01,132.16,131.95,132.08,64487.0,105.281,105.4006,105.2331,105.3368,64487.0
2015-12-22 14:50:00,132.08,132.16,132.01,132.16,58216.0,105.3368,105.4006,105.281,105.4006,58216.0
2015-12-22 15:00:00,132.13,132.27,132.12,132.16,86991.0,105.3767,105.4884,105.3687,105.4006,86991.0
2015-12-22 15:10:00,132.17,132.28,132.11,132.18,78602.0,105.4086,105.4963,105.3608,105.4166,78602.0
2015-12-22 15:20:00,132.21,132.25,132.11,132.12,90416.0,105.4405,105.4724,105.3608,105.3687,90416.0
2015-12-22 15:30:00,132.13,132.21,132.02,132.07,90253.0,105.3767,105.4405,105.289,105.3289,90253.0
2015-12-22 15:40:00,132.07,132.1,131.66,131.7,129003.0,105.3289,105.3528,105.0019,105.0338,129003.0
2015-12-22 15:50:00,131.7,131.93,131.68,131.93,281207.0,105.0338,105.2172,105.0178,105.2172,281207.0
2015-12-23 09:30:00,132.49,132.75,131.88,132.39,121969.0,105.6638,105.8712,105.1773,105.5841,121969.0
2015-12-23 09:40:00,132.43,132.5,132.2,132.42,77624.0,105.616,105.6718,105.4325,105.608,77624.0
2015-12-23 09:50:00,132.43,132.6,132.42,132.52,61243.0,105.616,105.7515,105.608,105.6877,61243.0
2015-12-23 10:00:00,132.55,132.69,132.34,132.36,79519.0,105.7117,105.8233,105.5442,105.5601,79519.0
2015-12-23 10:10:00,132.4,132.61,132.32,132.44,54510.0,105.592,105.7595,105.5282,105.6239,54510.0
2015-12-23 10:20:00,132.47,132.56,132.43,132.49,45706.0,105.6479,105.7196,105.616,105.6638,45706.0
2015-12-23 10:30:00,132.5,132.58,132.41,132.55,75639.0,105.6718,105.7356,105.6,105.7117,75639.0
2015-12-23 10:40:00,132.53,133.03,132.53,132.91,88883.0,105.6957,106.0945,105.6957,105.9988,88883.0
2015-12-23 10:50:00,132.93,133.0,132.86,132.95,59446.0,106.0147,106.0705,105.9589,106.0307,59446.0
2015-12-23 11:00:00,132.94,132.94,132.67,132.76,45232.0,106.0227,106.0227,105.8074,105.8791,45232.0
2015-12-23 11:10:00,132.79,132.89,132.72,132.82,43526.0,105.9031,105.9828,105.8472,105.927,43526.0
2015-12-23 11:20:00,132.85,132.85,132.66,132.66,44637.0,105.9509,105.9509,105.7994,105.7994,44637.0
2015-12-23 11:30:00,132.7,132.75,132.63,132.65,52321.0,105.8313,105.8712,105.7755,105.7914,52321.0
2015-12-23 11:40:00,132.67,132.8,132.65,132.68,27691.0,105.8074,105.911,105.7914,105.8153,27691.0
2015-12-23 11:50:00,132.66,132.85,132.52,132.82,33363.0,105.7994,105.9509,105.6877,105.927,33363.0
2015-12-23 12:00:00,132.81,132.95,132.8,132.93,42173.0,105.919,106.0307,105.911,106.0147,42173.0
2015-12-23 12:10:00,132.94,133.02,132.89,132.92,72170.0,106.0227,106.0865,105.9828,106.0067,72170.0
2015-12-23 12:20:00,132.92,133.0,132.88,132.9,71026.0,106.0067,106.0705,105.9748,105.9908,71026.0
2015-12-23 12:30:00,132.89,132.92,132.83,132.86,40586.0,105.9828,106.0067,105.935,105.9589,40586.0
2015-12-23 12:40:00,132.83,132.93,132.77,132.93,41299.0,105.935,106.0147,105.8871,106.0147,41299.0
2015-12-23 12:50:00,132.9,133.0,132.82,132.92,32810.0,105.9908,106.0705,105.927,106.0067,32810.0
2015-12-23 13:00:00,132.91,132.97,132.82,132.9,27650.0,105.9988,106.0466,105.927,105.9908,27650.0
2015-12-23 13:10:00,132.86,132.9,132.84,132.9,29509.0,105.9589,105.9908,105.9429,105.9908,29509.0
2015-12-23 13:20:00,132.91,132.99,132.86,132.94,30034.0,105.9988,106.0626,105.9589,106.0227,30034.0
2015-12-23 13:30:00,132.93,132.94,132.74,132.76,29532.0,106.0147,106.0227,105.8632,105.8791,29532.0
2015-12-23 13:40:00,132.8,132.97,132.78,132.94,33357.0,105.911,106.0466,105.8951,106.0227,33357.0
2015-12-23 13:50:00,132.95,133.01,132.91,132.91,38032.0,106.0307,106.0785,105.9988,105.9988,38032.0
2015-12-23 14:00:00,132.92,133.09,132.88,133.08,60772.0,106.0067,106.1423,105.9748,106.1343,60772.0
2015-12-23 14:10:00,133.08,133.23,132.93,133.17,65439.0,106.1343,106.254,106.0147,106.2061,65439.0
2015-12-23 14:20:00,133.17,133.24,133.12,133.2,54723.0,106.2061,106.262,106.1663,106.2301,54723.0
2015-12-23 14:30:00,133.18,133.33,133.18,133.25,65683.0,106.2141,106.3337,106.2141,106.2699,65683.0
2015-12-23 14:40:00,133.26,133.28,133.1,133.23,63180.0,106.2779,106.2939,106.1503,106.254,63180.0
2015-12-23 14:50:00,133.22,133.33,133.17,133.31,51022.0,106.246,106.3337,106.2061,106.3178,51022.0
2015-12-23 15:00:00,133.31,133.34,133.12,133.14,68175.0,106.3178,106.3417,106.1663,106.1822,68175.0
2015-12-23 15:10:00,133.14,133.21,133.1,133.14,74172.0,106.1822,106.238,106.1503,106.1822,74172.0
2015-12-23 15:20:00,133.14,133.2,133.03,133.03,74321.0,106.1822,106.2301,106.0945,106.0945,74321.0
2015-12-23 15:30:00,133.04,133.09,132.98,133.03,67868.0,106.1024,106.1423,106.0546,106.0945,67868.0
2015-12-23 15:40:00,133.03,133.14,132.96,132.98,128158.0,106.0945,106.1822,106.0386,106.0546,128158.0
2015-12-23 15:50:00,132.98,133.14,132.96,133.1,191963.0,106.0546,106.1822,106.0386,106.1503,191963.0
2015-12-24 09:30:00,132.8,133.11,132.75,132.95,91518.0,105.911,106.1583,105.8712,106.0307,91518.0
2015-12-24 09:40:00,132.98,133.09,132.7,133.04,73039.0,106.0546,106.1423,105.8313,106.1024,73039.0
2015-12-24 09:50:00,133.04,133.22,132.89,132.99,68931.0,106.1024,106.246,105.9828,106.0626,68931.0
2015-12-24 10:00:00,132.97,133.02,132.88,132.9,58707.0,106.0466,106.0865,105.9748,105.9908,58707.0
2015-12-24 10:10:00,132.92,132.98,132.66,132.75,73946.0,106.0067,106.0546,105.7994,105.8712,73946.0
2015-12-24 10:20:00,132.72,132.98,132.72,132.89,50854.0,105.8472,106.0546,105.8472,105.9828,50854.0
2015-12-24 10:30:00,132.89,132.91,132.76,132.85,42277.0,105.9828,105.9988,105.8791,105.9509,42277.0
2015-12-24 10:40:00,132.85,133.0,132.81,132.99,37819.0,105.9509,106.0705,105.919,106.0626,37819.0
2015-12-24 10:50:00,132.99,133.04,132.92,132.98,34335.0,106.0626,106.1024,106.0067,106.0546,34335.0
2015-12-24 11:00:00,132.98,133.01,132.91,132.96,28926.0,106.0546,106.0785,105.9988,106.0386,28926.0
2015-12-24 11:10:00,132.97,133.1,132.96,133.09,32619.0,106.0466,106.1503,106.0386,106.1423,32619.0
2015-12-24 11:20:00,133.1,133.19,133.0,133.14,42872.0,106.1503,106.2221,106.0705,106.1822,42872.0
2015-12-24 11:30:00,133.15,133.21,133.12,133.13,38039.0,106.1902,106.238,106.1663,106.1742,38039.0
2015-12-24 11:40:00,133.16,133.32,133.15,133.32,37522.0,106.1982,106.3258,106.1902,106.3258,37522.0
2015-12-24 11:50:00,133.32,133.39,133.19,133.3,68465.0,106.3258,106.3816,106.2221,106.3098,68465.0
2015-12-24 12:00:00,133.29,133.29,133.13,133.19,39228.0,106.3018,106.3018,106.1742,106.2221,39228.0
2015-12-24 12:10:00,133.17,133.25,133.09,133.2,55896.0,106.2061,106.2699,106.1423,106.2301,55896.0
2015-12-24 12:20:00,133.2,133.45,133.2,133.45,35556.0,106.2301,106.4294,106.2301,106.4294,35556.0
2015-12-24 12:30:00,133.47,133.48,133.3,133.34,59444.0,106.4454,106.4534,106.3098,106.3417,59444.0
2015-12-24 12:40:00,133.35,133.43,133.24,133.26,62424.0,106.3497,106.4135,106.262,106.2779,62424.0
2015-12-24 12:50:00,133.25,133.25,132.9,132.94,118675.0,106.2699,106.2699,105.9908,106.0227,118675.0
2015-12-28 09:30:00,132.25,132.51,132.07,132.2,170193.0,105.4724,105.6798,105.3289,105.4325,170193.0
2015-12-28 09:40:00,132.19,132.9,132.12,132.53,81268.0,105.4246,105.9908,105.3687,105.6957,81268.0
2015-12-28 09:50:00,132.55,132.63,132.4,132.43,49303.0,105.7117,105.7755,105.592,105.616,49303.0
2015-12-28 10:00:00,132.43,132.47,132.14,132.26,54910.0,105.616,105.6479,105.3847,105.4804,54910.0
2015-12-28 10:10:00,132.27,132.31,132.13,132.13,52502.0,105.4884,105.5203,105.3767,105.3767,52502.0
2015-12-28 10:20:00,132.13,132.43,131.96,132.42,62505.0,105.3767,105.616,105.2411,105.608,62505.0
2015-12-28 10:30:00,132.39,132.47,132.2,132.25,66411.0,105.5841,105.6479,105.4325,105.4724,66411.0
2015-12-28 10:40:00,132.27,132.32,131.89,131.92,58043.0,105.4884,105.5282,105.1853,105.2092,58043.0
2015-12-28 10:50:00,131.93,132.01,131.92,131.96,45317.0,105.2172,105.281,105.2092,105.2411,45317.0
2015-12-28 11:00:00,131.95,132.18,131.92,132.14,40174.0,105.2331,105.4166,105.2092,105.3847,40174.0
2015-12-28 11:10:00,132.13,132.28,132.11,132.2,30765.0,105.3767,105.4963,105.3608,105.4325,30765.0
2015-12-28 11:20:00,132.19,132.34,132.16,132.26,64944.0,105.4246,105.5442,105.4006,105.4804,64944.0
2015-12-28 11:30:00,132.25,132.3,132.17,132.2,42573.0,105.4724,105.5123,105.4086,105.4325,42573.0
2015-12-28 11:40:00,132.2,132.24,132.1,132.14,43359.0,105.4325,105.4644,105.3528,105.3847,43359.0
2015-12-28 11:50:00,132.12,132.35,132.12,132.2,53066.0,105.3687,105.5522,105.3687,105.4325,53066.0
2015-12-28 12:00:00,132.2,132.24,132.12,132.2,40121.0,105.4325,105.4644,105.3687,105.4325,40121.0
2015-12-28 12:10:00,132.19,132.2,132.02,132.13,65847.0,105.4246,105.4325,105.289,105.3767,65847.0
2015-12-28 12:20:00,132.12,132.26,132.04,132.24,40142.0,105.3687,105.4804,105.3049,105.4644,40142.0
2015-12-28 12:30:00,132.25,132.25,132.08,132.16,47668.0,105.4724,105.4724,105.3368,105.4006,47668.0
2015-12-28 12:40:00,132.17,132.18,132.08,132.14,28639.0,105.4086,105.4166,105.3368,105.3847,28639.0
2015-12-28 12:50:00,132.15,132.2,132.04,132.05,27722.0,105.3927,105.4325,105.3049,105.3129,27722.0
2015-12-28 13:00:00,132.04,132.09,132.0,132.02,59538.0,105.3049,105.3448,105.273,105.289,59538.0
2015-12-28 13:10:00,132.02,132.4,132.01,132.31,43543.0,105.289,105.592,105.281,105.5203,43543.0
2015-12-28 13:20:00,132.32,132.52,132.31,132.51,31849.0,105.5282,105.6877,105.5203,105.6798,31849.0
2015-12-28 13:30:00,132.5,132.65,132.47,132.5,63576.0,105.6718,105.7914,105.6479,105.6718,63576.0
2015-12-28 13:40:00,132.5,132.53,132.42,132.43,30899.0,105.6718,105.6957,105.608,105.616,30899.0
2015-12-28 13:50:00,132.45,132.52,132.25,132.26,44292.0,105.6319,105.6877,105.4724,105.4804,44292.0
2015-12-28 14:00:00,132.26,132.47,132.24,132.43,34755.0,105.4804,105.6479,105.4644,105.616,34755.0
2015-12-28 14:10:00,132.45,132.5,132.33,132.45,42713.0,105.6319,105.6718,105.5362,105.6319,42713.0
2015-12-28 14:20:00,132.47,132.53,132.4,132.49,24726.0,105.6479,105.6957,105.592,105.6638,24726.0
2015-12-28 14:30:00,132.49,132.5,132.36,132.45,34426.0,105.6638,105.6718,105.5601,105.6319,34426.0
2015-12-28 14:40:00,132.45,132.51,132.33,132.43,36056.0,105.6319,105.6798,105.5362,105.616,36056.0
2015-12-28 14:50:00,132.42,132.57,132.41,132.55,23154.0,105.608,105.7276,105.6,105.7117,23154.0
2015-12-28 15:00:00,132.56,132.6,132.46,132.47,38295.0,105.7196,105.7515,105.6399,105.6479,38295.0
2015-12-28 15:10:00,132.48,132.53,132.37,132.39,55012.0,105.6558,105.6957,105.5681,105.5841,55012.0
2015-12-28 15:20:00,132.38,132.59,132.36,132.54,45577.0,105.5761,105.7436,105.5601,105.7037,45577.0
2015-12-28 15:30:00,132.54,132.58,132.49,132.57,57662.0,105.7037,105.7356,105.6638,105.7276,57662.0
2015-12-28 15:40:00,132.56,132.68,132.54,132.57,76629.0,105.7196,105.8153,105.7037,105.7276,76629.0
2015-12-28 15:50:00,132.56,132.68,132.5,132.68,168016.0,105.7196,105.8153,105.6718,105.8153,168016.0
2015-12-29 09:30:00,133.37,134.06,133.27,133.92,154630.0,106.3656,106.9159,106.2859,106.8043,154630.0
2015-12-29 09:40:00,133.89,133.98,133.81,133.87,138995.0,106.7803,106.8521,106.7165,106.7644,138995.0
2015-12-29 09:50:00,133.86,134.07,133.8,134.04,142463.0,106.7564,106.9239,106.7086,106.9,142463.0
2015-12-29 10:00:00,134.04,134.17,133.96,134.0,83898.0,106.9,107.0036,106.8362,106.8681,83898.0
2015-12-29 10:10:00,134.01,134.07,133.87,134.03,68189.0,106.876,106.9239,106.7644,106.892,68189.0
2015-12-29 10:20:00,134.03,134.06,133.88,134.04,45932.0,106.892,106.9159,106.7724,106.9,45932.0
2015-12-29 10:30:00,134.05,134.06,133.91,133.96,73839.0,106.9079,106.9159,106.7963,106.8362,73839.0
2015-12-29 10:40:00,133.94,134.0,133.89,133.97,70021.0,106.8202,106.8681,106.7803,106.8441,70021.0
2015-12-29 10:50:00,133.97,134.19,133.95,134.09,71951.0,106.8441,107.0196,106.8282,106.9398,71951.0
2015-12-29 11:00:00,134.09,134.25,134.09,134.17,40579.0,106.9398,107.0675,106.9398,107.0036,40579.0
2015-12-29 11:10:00,134.17,134.19,134.09,134.17,51974.0,107.0036,107.0196,106.9398,107.0036,51974.0
2015-12-29 11:20:00,134.16,134.29,134.14,134.15,53594.0,106.9957,107.0994,106.9797,106.9877,53594.0
2015-12-29 11:30:00,134.15,134.33,134.14,134.21,39003.0,106.9877,107.1313,106.9797,107.0356,39003.0
2015-12-29 11:40:00,134.21,134.21,133.86,133.86,46134.0,107.0356,107.0356,106.7564,106.7564,46134.0
2015-12-29 11:50:00,133.85,134.0,133.82,133.94,32968.0,106.7484,106.8681,106.7245,106.8202,32968.0
2015-12-29 12:00:00,133.93,134.1,133.91,134.05,25953.0,106.8122,106.9478,106.7963,106.9079,25953.0
2015-12-29 12:10:00,134.06,134.1,134.01,134.02,29397.0,106.9159,106.9478,106.876,106.884,29397.0
2015-12-29 12:20:00,134.02,134.09,133.96,133.96,41358.0,106.884,106.9398,106.8362,106.8362,41358.0
2015-12-29 12:30:00,133.97,134.06,133.95,134.01,23044.0,106.8441,106.9159,106.8282,106.876,23044.0
2015-12-29 12:40:00,133.99,134.01,133.94,133.97,19056.0,106.8601,106.876,106.8202,106.8441,19056.0
2015-12-29 12:50:00,133.97,133.98,133.85,133.92,27113.0,106.8441,106.8521,106.7484,106.8043,27113.0
2015-12-29 13:00:00,133.92,134.0,133.74,133.81,79685.0,106.8043,106.8681,106.6607,106.7165,79685.0
2015-12-29 13:10:00,133.82,133.98,133.81,133.94,31697.0,106.7245,106.8521,106.7165,106.8202,31697.0
2015-12-29 13:20:00,133.96,133.97,133.76,133.78,32680.0,106.8362,106.8441,106.6767,106.6926,32680.0
2015-12-29 13:30:00,133.79,133.8,133.61,133.64,30696.0,106.7006,106.7086,106.557,106.581,30696.0
2015-12-29 13:40:00,133.65,133.81,133.64,133.78,35060.0,106.5889,106.7165,106.581,106.6926,35060.0
2015-12-29 13:50:00,133.77,133.81,133.63,133.64,39064.0,106.6846,106.7165,106.573,106.581,39064.0
2015-12-29 14:00:00,133.65,133.75,133.63,133.65,43460.0,106.5889,106.6687,106.573,106.5889,43460.0
2015-12-29 14:10:00,133.65,133.67,133.56,133.62,30480.0,106.5889,106.6049,106.5172,106.565,30480.0
2015-12-29 14:20:00,133.63,133.77,133.59,133.75,33075.0,106.573,106.6846,106.5411,106.6687,33075.0
2015-12-29 14:30:00,133.74,133.75,133.62,133.74,32274.0,106.6607,106.6687,106.565,106.6607,32274.0
2015-12-29 14:40:00,133.75,133.79,133.68,133.72,40273.0,106.6687,106.7006,106.6129,106.6448,40273.0
2015-12-29 14:50:00,133.73,133.85,133.7,133.83,57612.0,106.6527,106.7484,106.6288,106.7325,57612.0
2015-12-29 15:00:00,133.83,134.09,133.83,134.04,62008.0,106.7325,106.9398,106.7325,106.9,62008.0
2015-12-29 15:10:00,134.05,134.05,133.86,133.96,67183.0,106.9079,106.9079,106.7564,106.8362,67183.0
2015-12-29 15:20:00,133.97,134.0,133.9,133.96,61985.0,106.8441,106.8681,106.7883,106.8362,61985.0
2015-12-29 15:30:00,133.97,134.03,133.74,133.81,64467.0,106.8441,106.892,106.6607,106.7165,64467.0
2015-12-29 15:40:00,133.81,133.83,133.63,133.75,80740.0,106.7165,106.7325,106.573,106.6687,80740.0
2015-12-29 15:50:00,133.75,133.8,133.64,133.66,181504.0,106.6687,106.7086,106.581,106.5969,181504.0
2015-12-30 09:30:00,133.58,133.82,133.28,133.69,96344.0,106.5331,106.7245,106.2939,106.6208,96344.0
2015-12-30 09:40:00,133.65,134.02,133.6,133.83,49891.0,106.5889,106.884,106.5491,106.7325,49891.0
2015-12-30 09:50:00,133.83,133.93,133.7,133.81,35556.0,106.7325,106.8122,106.6288,106.7165,35556.0
2015-12-30 10:00:00,133.8,134.03,133.79,133.82,54037.0,106.7086,106.892,106.7006,106.7245,54037.0
2015-12-30 10:10:00,133.8,134.03,133.79,133.81,53923.0,106.7086,106.892,106.7006,106.7165,53923.0
2015-12-30 10:20:00,133.79,133.79,133.61,133.61,49765.0,106.7006,106.7006,106.557,106.557,49765.0
2015-12-30 10:30:00,133.59,133.72,133.51,133.64,51730.0,106.5411,106.6448,106.4773,106.581,51730.0
2015-12-30 10:40:00,133.65,133.83,133.59,133.8,47365.0,106.5889,106.7325,106.5411,106.7086,47365.0
2015-12-30 10:50:00,133.79,133.82,133.77,133.77,40452.0,106.7006,106.7245,106.6846,106.6846,40452.0
2015-12-30 11:00:00,133.8,133.88,133.77,133.83,47506.0,106.7086,106.7724,106.6846,106.7325,47506.0
2015-12-30 11:10:00,133.82,133.84,133.75,133.77,30589.0,106.7245,106.7405,106.6687,106.6846,30589.0
2015-12-30 11:20:00,133.79,133.9,133.71,133.85,40126.0,106.7006,106.7883,106.6368,106.7484,40126.0
2015-12-30 11:30:00,133.86,133.88,133.69,133.75,35309.0,106.7564,106.7724,106.6208,106.6687,35309.0
2015-12-30 11:40:00,133.76,133.77,133.63,133.68,42150.0,106.6767,106.6846,106.573,106.6129,42150.0
2015-12-30 11:50:00,133.68,133.76,133.65,133.68,34579.0,106.6129,106.6767,106.5889,106.6129,34579.0
2015-12-30 12:00:00,133.65,133.8,133.65,133.78,25921.0,106.5889,106.7086,106.5889,106.6926,25921.0
2015-12-30 12:10:00,133.81,133.81,133.63,133.66,30431.0,106.7165,106.7165,106.573,106.5969,30431.0
2015-12-30 12:20:00,133.67,133.69,133.58,133.59,27634.0,106.6049,106.6208,106.5331,106.5411,27634.0
2015-12-30 12:30:00,133.57,133.58,133.44,133.49,25033.0,106.5251,106.5331,106.4215,106.4613,25033.0
2015-12-30 12:40:00,133.49,133.58,133.45,133.52,30261.0,106.4613,106.5331,106.4294,106.4853,30261.0
2015-12-30 12:50:00,133.52,133.56,133.48,133.51,21414.0,106.4853,106.5172,106.4534,106.4773,21414.0
2015-12-30 13:00:00,133.54,133.6,133.45,133.45,33461.0,106.5012,106.5491,106.4294,106.4294,33461.0
2015-12-30 13:10:00,133.45,133.52,133.36,133.46,21581.0,106.4294,106.4853,106.3577,106.4374,21581.0
2015-12-30 13:20:00,133.46,133.47,133.38,133.44,27312.0,106.4374,106.4454,106.3736,106.4215,27312.0
2015-12-30 13:30:00,133.42,133.5,133.4,133.41,23394.0,106.4055,106.4693,106.3896,106.3975,23394.0
2015-12-30 13:40:00,133.41,133.7,133.4,133.69,39697.0,106.3975,106.6288,106.3896,106.6208,39697.0
2015-12-30 13:50:00,133.68,133.87,133.67,133.86,35400.0,106.6129,106.7644,106.6049,106.7564,35400.0
2015-12-30 14:00:00,133.87,134.01,133.86,133.86,42093.0,106.7644,106.876,106.7564,106.7564,42093.0
2015-12-30 14:10:00,133.85,134.03,133.82,134.02,114454.0,106.7484,106.892,106.7245,106.884,114454.0
2015-12-30 14:20:00,134.02,134.06,133.94,133.96,121898.0,106.884,106.9159,106.8202,106.8362,121898.0
2015-12-30 14:30:00,133.96,133.98,133.88,133.95,44153.0,106.8362,106.8521,106.7724,106.8282,44153.0
2015-12-30 14:40:00,133.95,133.98,133.91,133.93,41614.0,106.8282,106.8521,106.7963,106.8122,41614.0
2015-12-30 14:50:00,133.93,133.97,133.79,133.87,37345.0,106.8122,106.8441,106.7006,106.7644,37345.0
2015-12-30 15:00:00,133.89,133.94,133.85,133.91,36816.0,106.7803,106.8202,106.7484,106.7963,36816.0
2015-12-30 15:10:00,133.91,134.03,133.88,134.0,101513.0,106.7963,106.892,106.7724,106.8681,101513.0
2015-12-30 15:20:00,134.01,134.01,133.92,133.99,74672.0,106.876,106.876,106.8043,106.8601,74672.0
2015-12-30 15:30:00,133.99,133.99,133.43,133.74,151025.0,106.8601,106.8601,106.4135,106.6607,151025.0
2015-12-30 15:40:00,133.72,133.75,133.57,133.65,64594.0,106.6448,106.6687,106.5251,106.5889,64594.0
2015-12-30 15:50:00,133.66,133.69,133.34,133.34,150429.0,106.5969,106.6208,106.3417,106.3417,150429.0
2015-12-31 09:30:00,133.14,133.23,132.84,133.1,104376.0,106.1822,106.254,105.9429,106.1503,104376.0
2015-12-31 09:40:00,133.1,133.2,132.94,133.2,47406.0,106.1503,106.2301,106.0227,106.2301,47406.0
2015-12-31 09:50:00,133.17,133.35,133.12,133.33,61744.0,106.2061,106.3497,106.1663,106.3337,61744.0
2015-12-31 10:00:00,133.33,133.57,133.14,133.23,66824.0,106.3337,106.5251,106.1822,106.254,66824.0
2015-12-31 10:10:00,133.24,133.38,133.21,133.29,36578.0,106.262,106.3736,106.238,106.3018,36578.0
2015-12-31 10:20:00,133.26,133.29,133.01,133.08,35142.0,106.2779,106.3018,106.0785,106.1343,35142.0
2015-12-31 10:30:00,133.04,133.05,132.71,132.82,38700.0,106.1024,106.1104,105.8393,105.927,38700.0
2015-12-31 10:40:00,132.78,132.96,132.75,132.96,32142.0,105.8951,106.0386,105.8712,106.0386,32142.0
2015-12-31 10:50:00,132.95,132.97,132.82,132.84,26625.0,106.0307,106.0466,105.927,105.9429,26625.0
2015-12-31 11:00:00,132.83,132.98,132.79,132.94,33117.0,105.935,106.0546,105.9031,106.0227,33117.0
2015-12-31 11:10:00,132.95,132.97,132.84,132.87,32105.0,106.0307,106.0466,105.9429,105.9669,32105.0
2015-12-31 11:20:00,132.87,132.88,132.74,132.76,56043.0,105.9669,105.9748,105.8632,105.8791,56043.0
2015-12-31 11:30:00,132.75,132.88,132.69,132.84,35897.0,105.8712,105.9748,105.8233,105.9429,35897.0
2015-12-31 11:40:00,132.85,133.07,132.8,132.94,63806.0,105.9509,106.1264,105.911,106.0227,63806.0
2015-12-31 11:50:00,132.93,132.93,132.8,132.87,32119.0,106.0147,106.0147,105.911,105.9669,32119.0
2015-12-31 12:00:00,132.88,133.1,132.82,133.08,53650.0,105.9748,106.1503,105.927,106.1343,53650.0
2015-12-31 12:10:00,133.08,133.08,132.94,133.04,36922.0,106.1343,106.1343,106.0227,106.1024,36922.0
2015-12-31 12:20:00,133.07,133.29,133.02,133.24,37258.0,106.1264,106.3018,106.0865,106.262,37258.0
2015-12-31 12:30:00,133.25,133.28,133.13,133.15,31431.0,106.2699,106.2939,106.1742,106.1902,31431.0
2015-12-31 12:40:00,133.16,133.21,133.08,133.12,40666.0,106.1982,106.238,106.1343,106.1663,40666.0
2015-12-31 12:50:00,133.12,133.13,132.91,132.91,36457.0,106.1663,106.1742,105.9988,105.9988,36457.0
2015-12-31 13:00:00,132.91,132.95,132.63,132.63,25395.0,105.9988,106.0307,105.7755,105.7755,25395.0
2015-12-31 13:10:00,132.65,132.77,132.61,132.73,28461.0,105.7914,105.8871,105.7595,105.8552,28461.0
2015-12-31 13:20:00,132.74,132.83,132.7,132.74,30266.0,105.8632,105.935,105.8313,105.8632,30266.0
2015-12-31 13:30:00,132.74,132.81,132.7,132.79,20245.0,105.8632,105.919,105.8313,105.9031,20245.0
2015-12-31 13:40:00,132.77,133.0,132.77,132.95,24755.0,105.8871,106.0705,105.8871,106.0307,24755.0
2015-12-31 13:50:00,132.97,133.02,132.94,133.02,20399.0,106.0466,106.0865,106.0227,106.0865,20399.0
2015-12-31 14:00:00,133.02,133.09,132.83,132.83,19149.0,106.0865,106.1423,105.935,105.935,19149.0
2015-12-31 14:10:00,132.83,132.95,132.81,132.86,33757.0,105.935,106.0307,105.919,105.9589,33757.0
2015-12-31 14:20:00,132.85,132.89,132.53,132.62,41379.0,105.9509,105.9828,105.6957,105.7675,41379.0
2015-12-31 14:30:00,132.65,132.65,132.42,132.46,51938.0,105.7914,105.7914,105.608,105.6399,51938.0
2015-12-31 14:40:00,132.46,132.62,132.46,132.57,33747.0,105.6399,105.7675,105.6399,105.7276,33747.0
2015-12-31 14:50:00,132.59,132.67,132.54,132.57,41597.0,105.7436,105.8074,105.7037,105.7276,41597.0
2015-12-31 15:00:00,132.56,132.56,132.43,132.45,50455.0,105.7196,105.7196,105.616,105.6319,50455.0
2015-12-31 15:10:00,132.45,132.55,132.35,132.53,70694.0,105.6319,105.7117,105.5522,105.6957,70694.0
2015-12-31 15:20:00,132.51,132.54,132.45,132.47,65491.0,105.6798,105.7037,105.6319,105.6479,65491.0
2015-12-31 15:30:00,132.48,132.69,132.47,132.62,71799.0,105.6558,105.8233,105.6479,105.7675,71799.0
2015-12-31 15:40:00,132.64,132.67,132.46,132.5,112482.0,105.7834,105.8074,105.6399,105.6718,112482.0
2015-12-31 15:50:00,132.5,132.53,132.24,132.24,392168.0,105.6718,105.6957,105.4644,105.4644,392168.0
2016-01-04 09:30:00,130.11,130.59,129.45,130.18,384175.0,103.7657,104.1485,103.2393,103.8215,384175.0
2016-01-04 09:40:00,130.11,130.57,129.91,130.54,180601.0,103.7657,104.1326,103.6062,104.1086,180601.0
2016-01-04 09:50:00,130.56,130.87,130.52,130.54,152743.0,104.1246,104.3718,104.0927,104.1086,152743.0
2016-01-04 10:00:00,130.54,130.54,130.0,130.12,225229.0,104.1086,104.1086,103.678,103.7737,225229.0
2016-01-04 10:10:00,130.1,130.19,129.96,129.99,287909.0,103.7577,103.8295,103.6461,103.67,287909.0
2016-01-04 10:20:00,129.98,130.11,129.88,129.99,277428.0,103.662,103.7657,103.5823,103.67,277428.0
2016-01-04 10:30:00,129.98,130.18,129.91,130.12,160621.0,103.662,103.8215,103.6062,103.7737,160621.0
2016-01-04 10:40:00,130.12,130.23,129.96,130.2,134177.0,103.7737,103.8614,103.6461,103.8375,134177.0
2016-01-04 10:50:00,130.22,130.22,129.77,129.77,146757.0,103.8534,103.8534,103.4945,103.4945,146757.0
2016-01-04 11:00:00,129.78,129.85,129.6,129.69,175072.0,103.5025,103.5584,103.359,103.4307,175072.0
2016-01-04 11:10:00,129.69,129.79,129.67,129.69,127294.0,103.4307,103.5105,103.4148,103.4307,127294.0
2016-01-04 11:20:00,129.69,129.83,129.63,129.74,86127.0,103.4307,103.5424,103.3829,103.4706,86127.0
2016-01-04 11:30:00,129.73,129.77,129.6,129.72,127737.0,103.4626,103.4945,103.359,103.4547,127737.0
2016-01-04 11:40:00,129.72,129.81,129.61,129.77,113213.0,103.4547,103.5264,103.3669,103.4945,113213.0
2016-01-04 11:50:00,129.79,129.82,129.61,129.78,84745.0,103.5105,103.5344,103.3669,103.5025,84745.0
2016-01-04 12:00:00,129.8,129.81,129.6,129.65,75686.0,103.5185,103.5264,103.359,103.3988,75686.0
2016-01-04 12:10:00,129.63,129.78,129.59,129.63,82822.0,103.3829,103.5025,103.351,103.3829,82822.0
2016-01-04 12:20:00,129.63,130.03,129.61,129.89,139646.0,103.3829,103.7019,103.3669,103.5903,139646.0
2016-01-04 12:30:00,129.88,130.06,129.8,130.03,94097.0,103.5823,103.7258,103.5185,103.7019,94097.0
2016-01-04 12:40:00,130.03,130.31,129.91,130.25,67461.0,103.7019,103.9252,103.6062,103.8774,67461.0
2016-01-04 12:50:00,130.25,130.46,130.25,130.42,64945.0,103.8774,104.0448,103.8774,104.0129,64945.0
2016-01-04 13:00:00,130.45,130.62,130.34,130.49,85886.0,104.0369,104.1724,103.9491,104.0688,85886.0
2016-01-04 13:10:00,130.47,130.71,130.42,130.48,68887.0,104.0528,104.2442,104.0129,104.0608,68887.0
2016-01-04 13:20:00,130.48,130.52,130.28,130.34,45247.0,104.0608,104.0927,103.9013,103.9491,45247.0
2016-01-04 13:30:00,130.33,130.57,130.3,130.57,107026.0,103.9412,104.1326,103.9172,104.1326,107026.0
2016-01-04 13:40:00,130.57,130.58,130.43,130.54,69415.0,104.1326,104.1405,104.0209,104.1086,69415.0
2016-01-04 13:50:00,130.51,130.67,130.41,130.51,57983.0,104.0847,104.2123,104.005,104.0847,57983.0
2016-01-04 14:00:00,130.48,130.48,130.22,130.43,55317.0,104.0608,104.0608,103.8534,104.0209,55317.0
2016-01-04 14:10:00,130.44,130.47,130.19,130.47,55497.0,104.0289,104.0528,103.8295,104.0528,55497.0
2016-01-04 14:20:00,130.49,130.73,130.47,130.53,97050.0,104.0688,104.2602,104.0528,104.1007,97050.0
2016-01-04 14:30:00,130.51,130.54,130.1,130.3,111481.0,104.0847,104.1086,103.7577,103.9172,111481.0
2016-01-04 14:40:00,130.31,130.43,130.24,130.29,84074.0,103.9252,104.0209,103.8694,103.9093,84074.0
2016-01-04 14:50:00,130.31,130.35,130.16,130.34,121578.0,103.9252,103.9571,103.8056,103.9491,121578.0
2016-01-04 15:00:00,130.34,130.34,129.94,130.15,104711.0,103.9491,103.9491,103.6301,103.7976,104711.0
2016-01-04 15:10:00,130.12,130.25,130.02,130.16,152891.0,103.7737,103.8774,103.6939,103.8056,152891.0
2016-01-04 15:20:00,130.13,130.16,129.89,129.98,129055.0,103.7817,103.8056,103.5903,103.662,129055.0
2016-01-04 15:30:00,129.98,130.35,129.98,130.34,215669.0,103.662,103.9571,103.662,103.9491,215669.0
2016-01-04 15:40:00,130.35,130.86,130.34,130.83,342747.0,103.9571,104.3638,103.9491,104.3399,342747.0
2016-01-04 15:50:00,130.82,131.0,130.66,131.0,687132.0,104.3319,104.4755,104.2043,104.4755,687132.0
2016-01-05 09:30:00,131.15,131.73,131.08,131.54,191734.0,104.5951,105.0577,104.5393,104.9062,191734.0
2016-01-05 09:40:00,131.5,131.94,131.47,131.62,154055.0,104.8743,105.2252,104.8503,104.97,154055.0
2016-01-05 09:50:00,131.63,131.66,131.12,131.14,145912.0,104.9779,105.0019,104.5712,104.5872,145912.0
2016-01-05 10:00:00,131.14,131.31,130.8,130.83,152281.0,104.5872,104.7227,104.316,104.3399,152281.0
2016-01-05 10:10:00,130.81,131.07,130.79,130.98,113551.0,104.324,104.5313,104.308,104.4596,113551.0
2016-01-05 10:20:00,130.98,130.99,130.63,130.66,103021.0,104.4596,104.4675,104.1804,104.2043,103021.0
2016-01-05 10:30:00,130.65,130.95,130.48,130.95,95332.0,104.1964,104.4356,104.0608,104.4356,95332.0
2016-01-05 10:40:00,130.95,131.07,130.82,131.04,68371.0,104.4356,104.5313,104.3319,104.5074,68371.0
2016-01-05 10:50:00,131.07,131.34,131.0,131.29,76154.0,104.5313,104.7467,104.4755,104.7068,76154.0
2016-01-05 11:00:00,131.27,131.28,130.98,130.98,46165.0,104.6908,104.6988,104.4596,104.4596,46165.0
2016-01-05 11:10:00,130.99,131.06,130.88,130.89,78723.0,104.4675,104.5234,104.3798,104.3878,78723.0
2016-01-05 11:20:00,130.91,131.0,130.85,130.87,77137.0,104.4037,104.4755,104.3559,104.3718,77137.0
2016-01-05 11:30:00,130.86,130.99,130.79,130.83,76309.0,104.3638,104.4675,104.308,104.3399,76309.0
2016-01-05 11:40:00,130.83,130.85,130.38,130.52,100942.0,104.3399,104.3559,103.981,104.0927,100942.0
2016-01-05 11:50:00,130.53,130.7,130.48,130.7,88776.0,104.1007,104.2362,104.0608,104.2362,88776.0
2016-01-05 12:00:00,130.7,130.7,130.21,130.29,133351.0,104.2362,104.2362,103.8455,103.9093,133351.0
2016-01-05 12:10:00,130.27,130.42,130.05,130.1,171367.0,103.8933,104.0129,103.7179,103.7577,171367.0
2016-01-05 12:20:00,130.09,130.42,130.06,130.39,94402.0,103.7498,104.0129,103.7258,103.989,94402.0
2016-01-05 12:30:00,130.38,130.55,130.29,130.45,54067.0,103.981,104.1166,103.9093,104.0369,54067.0
2016-01-05 12:40:00,130.46,130.48,130.18,130.26,39360.0,104.0448,104.0608,103.8215,103.8853,39360.0
2016-01-05 12:50:00,130.26,130.53,130.2,130.53,34307.0,103.8853,104.1007,103.8375,104.1007,34307.0
2016-01-05 13:00:00,130.54,130.69,130.49,130.6,50461.0,104.1086,104.2283,104.0688,104.1565,50461.0
2016-01-05 13:10:00,130.61,130.67,130.43,130.46,90720.0,104.1645,104.2123,104.0209,104.0448,90720.0
2016-01-05 13:20:00,130.44,130.63,130.33,130.56,47383.0,104.0289,104.1804,103.9412,104.1246,47383.0
2016-01-05 13:30:00,130.56,130.77,130.52,130.74,49699.0,104.1246,104.2921,104.0927,104.2681,49699.0
2016-01-05 13:40:00,130.75,131.12,130.74,131.05,58473.0,104.2761,104.5712,104.2681,104.5154,58473.0
2016-01-05 13:50:00,131.04,131.13,130.85,130.9,57404.0,104.5074,104.5792,104.3559,104.3957,57404.0
2016-01-05 14:00:00,130.9,130.92,130.74,130.9,43538.0,104.3957,104.4117,104.2681,104.3957,43538.0
2016-01-05 14:10:00,130.9,131.04,130.76,130.95,59059.0,104.3957,104.5074,104.2841,104.4356,59059.0
2016-01-05 14:20:00,130.95,131.22,130.95,131.05,60542.0,104.4356,104.651,104.4356,104.5154,60542.0
2016-01-05 14:30:00,131.02,131.09,130.9,130.93,61891.0,104.4915,104.5473,104.3957,104.4197,61891.0
2016-01-05 14:40:00,130.94,130.98,130.73,130.86,60384.0,104.4277,104.4596,104.2602,104.3638,60384.0
2016-01-05 14:50:00,130.85,130.94,130.63,130.74,81178.0,104.3559,104.4277,104.1804,104.2681,81178.0
2016-01-05 15:00:00,130.71,130.78,130.53,130.57,63432.0,104.2442,104.3,104.1007,104.1326,63432.0
2016-01-05 15:10:00,130.57,130.64,130.42,130.45,193947.0,104.1326,104.1884,104.0129,104.0369,193947.0
2016-01-05 15:20:00,130.44,130.61,130.29,130.55,140723.0,104.0289,104.1645,103.9093,104.1166,140723.0
2016-01-05 15:30:00,130.54,130.78,130.47,130.52,126623.0,104.1086,104.3,104.0528,104.0927,126623.0
2016-01-05 15:40:00,130.52,130.72,130.42,130.55,298232.0,104.0927,104.2522,104.0129,104.1166,298232.0
2016-01-05 15:50:00,130.56,130.62,130.42,130.43,505523.0,104.1246,104.1724,104.0129,104.0209,505523.0
2016-01-06 09:30:00,129.0,129.53,128.56,129.51,277782.0,102.8805,103.3031,102.5295,103.2872,277782.0
2016-01-06 09:40:00,129.53,129.76,129.41,129.48,242014.0,103.3031,103.4866,103.2074,103.2633,242014.0
2016-01-06 09:50:00,129.51,129.54,129.15,129.25,260329.0,103.2872,103.3111,103.0001,103.0798,260329.0
2016-01-06 10:00:00,129.23,129.48,129.06,129.48,225992.0,103.0639,103.2633,102.9283,103.2633,225992.0
2016-01-06 10:10:00,129.5,129.58,129.38,129.56,161142.0,103.2792,103.343,103.1835,103.3271,161142.0
2016-01-06 10:20:00,129.55,129.88,129.52,129.84,162307.0,103.3191,103.5823,103.2952,103.5504,162307.0
2016-01-06 10:30:00,129.82,129.82,129.35,129.44,193237.0,103.5344,103.5344,103.1596,103.2314,193237.0
2016-01-06 10:40:00,129.41,129.5,129.29,129.42,140198.0,103.2074,103.2792,103.1117,103.2154,140198.0
2016-01-06 10:50:00,129.43,129.52,129.31,129.51,74678.0,103.2234,103.2952,103.1277,103.2872,74678.0
2016-01-06 11:00:00,129.49,129.75,129.49,129.62,89959.0,103.2712,103.4786,103.2712,103.3749,89959.0
2016-01-06 11:10:00,129.61,129.69,129.48,129.66,64208.0,103.3669,103.4307,103.2633,103.4068,64208.0
2016-01-06 11:20:00,129.67,129.84,129.67,129.77,110502.0,103.4148,103.5504,103.4148,103.4945,110502.0
2016-01-06 11:30:00,129.79,129.83,129.52,129.83,108391.0,103.5105,103.5424,103.2952,103.5424,108391.0
2016-01-06 11:40:00,129.81,129.9,129.66,129.7,85844.0,103.5264,103.5982,103.4068,103.4387,85844.0
2016-01-06 11:50:00,129.68,129.82,129.58,129.63,71055.0,103.4228,103.5344,103.343,103.3829,71055.0
2016-01-06 12:00:00,129.65,129.69,129.41,129.48,65363.0,103.3988,103.4307,103.2074,103.2633,65363.0
2016-01-06 12:10:00,129.49,129.52,129.42,129.45,65301.0,103.2712,103.2952,103.2154,103.2393,65301.0
2016-01-06 12:20:00,129.46,129.53,129.36,129.49,115621.0,103.2473,103.3031,103.1676,103.2712,115621.0
2016-01-06 12:30:00,129.48,129.69,129.36,129.5,72904.0,103.2633,103.4307,103.1676,103.2792,72904.0
2016-01-06 12:40:00,129.49,129.57,129.37,129.5,62926.0,103.2712,103.335,103.1755,103.2792,62926.0
2016-01-06 12:50:00,129.51,129.56,129.44,129.51,81226.0,103.2872,103.3271,103.2314,103.2872,81226.0
2016-01-06 13:00:00,129.51,129.6,129.39,129.39,63351.0,103.2872,103.359,103.1915,103.1915,63351.0
2016-01-06 13:10:00,129.41,129.46,129.29,129.33,117533.0,103.2074,103.2473,103.1117,103.1436,117533.0
2016-01-06 13:20:00,129.33,129.36,129.24,129.24,109015.0,103.1436,103.1676,103.0719,103.0719,109015.0
2016-01-06 13:30:00,129.24,129.43,129.2,129.35,79137.0,103.0719,103.2234,103.04,103.1596,79137.0
2016-01-06 13:40:00,129.36,129.36,129.18,129.2,80144.0,103.1676,103.1676,103.024,103.04,80144.0
2016-01-06 13:50:00,129.19,129.34,129.16,129.16,97802.0,103.032,103.1516,103.0081,103.0081,97802.0
2016-01-06 14:00:00,129.19,129.38,129.1,129.38,164099.0,103.032,103.1835,102.9602,103.1835,164099.0
2016-01-06 14:10:00,129.35,129.49,129.18,129.39,97506.0,103.1596,103.2712,103.024,103.1915,97506.0
2016-01-06 14:20:00,129.39,129.41,129.12,129.17,112843.0,103.1915,103.2074,102.9762,103.016,112843.0
2016-01-06 14:30:00,129.17,129.26,129.1,129.16,130822.0,103.016,103.0878,102.9602,103.0081,130822.0
2016-01-06 14:40:00,129.16,129.16,128.7,128.71,288910.0,103.0081,103.0081,102.6412,102.6492,288910.0
2016-01-06 14:50:00,128.7,128.79,128.61,128.65,219453.0,102.6412,102.713,102.5694,102.6013,219453.0
2016-01-06 15:00:00,128.66,128.89,128.64,128.89,198451.0,102.6093,102.7927,102.5933,102.7927,198451.0
2016-01-06 15:10:00,128.89,129.04,128.77,129.03,162307.0,102.7927,102.9124,102.697,102.9044,162307.0
2016-01-06 15:20:00,129.03,129.03,128.9,128.93,328313.0,102.9044,102.9044,102.8007,102.8246,328313.0
2016-01-06 15:30:00,128.94,129.27,128.93,129.25,276226.0,102.8326,103.0958,102.8246,103.0798,276226.0
2016-01-06 15:40:00,129.25,129.25,128.95,129.06,261490.0,103.0798,103.0798,102.8406,102.9283,261490.0
2016-01-06 15:50:00,129.06,129.17,128.76,129.15,524612.0,102.9283,103.016,102.6891,103.0001,524612.0
2016-01-07 09:30:00,126.93,127.2,126.46,126.97,495964.0,101.2296,101.4449,100.8547,101.2615,495964.0
2016-01-07 09:40:00,126.93,127.27,126.7,127.27,395833.0,101.2296,101.5007,101.0462,101.5007,395833.0
2016-01-07 09:50:00,127.26,127.48,127.06,127.06,279726.0,101.4928,101.6682,101.3333,101.3333,279726.0
2016-01-07 10:00:00,127.01,127.37,126.96,127.22,168598.0,101.2934,101.5805,101.2535,101.4609,168598.0
2016-01-07 10:10:00,127.22,127.44,127.03,127.43,105980.0,101.4609,101.6363,101.3093,101.6283,105980.0
2016-01-07 10:20:00,127.45,127.46,127.12,127.28,160962.0,101.6443,101.6523,101.3811,101.5087,160962.0
2016-01-07 10:30:00,127.31,127.71,127.31,127.59,218825.0,101.5326,101.8517,101.5326,101.7559,218825.0
2016-01-07 10:40:00,127.6,127.73,127.46,127.7,159619.0,101.7639,101.8676,101.6523,101.8437,159619.0
2016-01-07 10:50:00,127.72,127.88,127.57,127.62,121762.0,101.8596,101.9872,101.74,101.7799,121762.0
2016-01-07 11:00:00,127.61,127.72,127.47,127.56,138237.0,101.7719,101.8596,101.6602,101.732,138237.0
2016-01-07 11:10:00,127.56,127.66,127.45,127.46,93526.0,101.732,101.8118,101.6443,101.6523,93526.0
2016-01-07 11:20:00,127.48,127.54,127.1,127.27,80617.0,101.6682,101.7161,101.3652,101.5007,80617.0
2016-01-07 11:30:00,127.27,127.55,127.26,127.52,77985.0,101.5007,101.724,101.4928,101.7001,77985.0
2016-01-07 11:40:00,127.52,127.53,127.13,127.24,164411.0,101.7001,101.7081,101.3891,101.4768,164411.0
2016-01-07 11:50:00,127.23,127.41,127.03,127.06,59641.0,101.4688,101.6124,101.3093,101.3333,59641.0
2016-01-07 12:00:00,127.03,127.18,126.96,127.09,86253.0,101.3093,101.429,101.2535,101.3572,86253.0
2016-01-07 12:10:00,127.1,127.27,126.98,127.18,81304.0,101.3652,101.5007,101.2695,101.429,81304.0
2016-01-07 12:20:00,127.16,127.19,126.9,126.98,69462.0,101.413,101.4369,101.2057,101.2695,69462.0
2016-01-07 12:30:00,126.99,127.07,126.89,126.92,116872.0,101.2774,101.3412,101.1977,101.2216,116872.0
2016-01-07 12:40:00,126.92,127.07,126.91,126.98,98326.0,101.2216,101.3412,101.2136,101.2695,98326.0
2016-01-07 12:50:00,127.0,127.02,126.85,126.88,133762.0,101.2854,101.3014,101.1658,101.1897,133762.0
2016-01-07 13:00:00,126.88,126.92,126.77,126.8,162805.0,101.1897,101.2216,101.102,101.1259,162805.0
2016-01-07 13:10:00,126.8,126.84,126.52,126.53,226607.0,101.1259,101.1578,100.9026,100.9106,226607.0
2016-01-07 13:20:00,126.53,126.61,126.33,126.34,195774.0,100.9106,100.9744,100.7511,100.759,195774.0
2016-01-07 13:30:00,126.33,126.37,125.86,126.0,256240.0,100.7511,100.783,100.3762,100.4879,256240.0
2016-01-07 13:40:00,125.99,126.05,125.83,125.91,141434.0,100.4799,100.5278,100.3523,100.4161,141434.0
2016-01-07 13:50:00,125.91,126.0,125.63,125.7,254092.0,100.4161,100.4879,100.1928,100.2486,254092.0
2016-01-07 14:00:00,125.71,125.94,125.58,125.77,284755.0,100.2566,100.44,100.1529,100.3045,284755.0
2016-01-07 14:10:00,125.76,125.9,125.65,125.86,197885.0,100.2965,100.4081,100.2088,100.3762,197885.0
2016-01-07 14:20:00,125.83,125.9,125.41,125.42,181122.0,100.3523,100.4081,100.0173,100.0253,181122.0
2016-01-07 14:30:00,125.41,125.89,125.23,125.89,275520.0,100.0173,100.4002,99.8738,100.4002,275520.0
2016-01-07 14:40:00,125.9,125.99,125.57,125.96,282439.0,100.4081,100.4799,100.145,100.456,282439.0
2016-01-07 14:50:00,125.95,126.07,125.77,125.9,214760.0,100.448,100.5437,100.3045,100.4081,214760.0
2016-01-07 15:00:00,125.87,125.9,125.49,125.67,216531.0,100.3842,100.4081,100.0812,100.2247,216531.0
2016-01-07 15:10:00,125.68,125.68,125.14,125.15,295072.0,100.2327,100.2327,99.802,99.81,295072.0
2016-01-07 15:20:00,125.15,125.15,124.74,124.74,273467.0,99.81,99.81,99.483,99.483,273467.0
2016-01-07 15:30:00,124.76,125.27,124.7,125.23,370570.0,99.499,99.9057,99.4511,99.8738,370570.0
2016-01-07 15:40:00,125.26,125.77,125.1,125.57,379732.0,99.8977,100.3045,99.7701,100.145,379732.0
2016-01-07 15:50:00,125.56,125.95,125.36,125.46,798337.0,100.137,100.448,99.9775,100.0572,798337.0
2016-01-08 09:30:00,126.44,126.53,125.6,125.81,416667.0,100.8388,100.9106,100.1689,100.3364,416667.0
2016-01-08 09:40:00,125.76,125.94,125.46,125.76,175898.0,100.2965,100.44,100.0572,100.2965,175898.0
2016-01-08 09:50:00,125.76,126.4,125.57,126.27,151222.0,100.2965,100.8069,100.145,100.7032,151222.0
2016-01-08 10:00:00,126.24,126.36,125.45,125.57,231262.0,100.6793,100.775,100.0492,100.145,231262.0
2016-01-08 10:10:00,125.53,125.92,125.34,125.54,210864.0,100.1131,100.4241,99.9615,100.121,210864.0
2016-01-08 10:20:00,125.54,125.67,125.09,125.48,186478.0,100.121,100.2247,99.7621,100.0732,186478.0
2016-01-08 10:30:00,125.51,125.71,125.47,125.58,113073.0,100.0971,100.2566,100.0652,100.1529,113073.0
2016-01-08 10:40:00,125.57,126.0,125.43,125.96,88271.0,100.145,100.4879,100.0333,100.456,88271.0
2016-01-08 10:50:00,125.93,125.98,125.51,125.71,81694.0,100.4321,100.4719,100.0971,100.2566,81694.0
2016-01-08 11:00:00,125.71,126.04,125.69,125.72,99316.0,100.2566,100.5198,100.2407,100.2646,99316.0
2016-01-08 11:10:00,125.72,125.75,125.42,125.48,81306.0,100.2646,100.2885,100.0253,100.0732,81306.0
2016-01-08 11:20:00,125.46,125.55,125.27,125.42,68824.0,100.0572,100.129,99.9057,100.0253,68824.0
2016-01-08 11:30:00,125.42,125.44,125.07,125.07,155935.0,100.0253,100.0413,99.7462,99.7462,155935.0
2016-01-08 11:40:00,125.07,125.23,124.85,125.18,149270.0,99.7462,99.8738,99.5707,99.8339,149270.0
2016-01-08 11:50:00,125.16,125.64,125.1,125.54,99958.0,99.818,100.2008,99.7701,100.121,99958.0
2016-01-08 12:00:00,125.56,125.76,125.31,125.71,122812.0,100.137,100.2965,99.9376,100.2566,122812.0
2016-01-08 12:10:00,125.7,125.92,125.62,125.87,66634.0,100.2486,100.4241,100.1848,100.3842,66634.0
2016-01-08 12:20:00,125.85,126.02,125.81,125.99,188164.0,100.3683,100.5038,100.3364,100.4799,188164.0
2016-01-08 12:30:00,125.96,125.96,125.62,125.62,117674.0,100.456,100.456,100.1848,100.1848,117674.0
2016-01-08 12:40:00,125.64,125.81,125.57,125.68,89402.0,100.2008,100.3364,100.145,100.2327,89402.0
2016-01-08 12:50:00,125.67,125.71,125.57,125.61,62282.0,100.2247,100.2566,100.145,100.1769,62282.0
2016-01-08 13:00:00,125.62,125.74,125.24,125.29,86945.0,100.1848,100.2805,99.8818,99.9216,86945.0
2016-01-08 13:10:00,125.28,125.29,125.07,125.13,69322.0,99.9137,99.9216,99.7462,99.794,69322.0
2016-01-08 13:20:00,125.14,125.17,124.84,124.97,59781.0,99.802,99.8259,99.5628,99.6664,59781.0
2016-01-08 13:30:00,124.94,125.12,124.92,125.06,121980.0,99.6425,99.7861,99.6266,99.7382,121980.0
2016-01-08 13:40:00,125.07,125.07,124.81,124.89,113513.0,99.7462,99.7462,99.5388,99.6026,113513.0
2016-01-08 13:50:00,124.88,125.1,124.87,124.94,115386.0,99.5947,99.7701,99.5867,99.6425,115386.0
2016-01-08 14:00:00,124.95,125.1,124.92,124.99,106789.0,99.6505,99.7701,99.6266,99.6824,106789.0
2016-01-08 14:10:00,124.97,125.04,124.79,124.91,140410.0,99.6664,99.7223,99.5229,99.6186,140410.0
2016-01-08 14:20:00,124.91,124.92,124.51,124.58,148656.0,99.6186,99.6266,99.2996,99.3554,148656.0
2016-01-08 14:30:00,124.57,124.71,124.44,124.57,99802.0,99.3474,99.4591,99.2438,99.3474,99802.0
2016-01-08 14:40:00,124.55,124.89,124.53,124.81,111543.0,99.3315,99.6026,99.3155,99.5388,111543.0
2016-01-08 14:50:00,124.82,124.86,124.63,124.8,112814.0,99.5468,99.5787,99.3953,99.5309,112814.0
2016-01-08 15:00:00,124.79,125.02,124.66,124.77,130947.0,99.5229,99.7063,99.4192,99.5069,130947.0
2016-01-08 15:10:00,124.8,124.82,124.45,124.45,115582.0,99.5309,99.5468,99.2517,99.2517,115582.0
2016-01-08 15:20:00,124.44,124.57,124.32,124.38,120358.0,99.2438,99.3474,99.148,99.1959,120358.0
2016-01-08 15:30:00,124.38,124.4,124.14,124.16,198948.0,99.1959,99.2119,99.0045,99.0204,198948.0
2016-01-08 15:40:00,124.14,124.36,123.84,123.84,301331.0,99.0045,99.1799,98.7652,98.7652,301331.0
2016-01-08 15:50:00,123.84,123.97,123.5,123.85,624000.0,98.7652,98.8689,98.4941,98.7732,624000.0
2016-01-11 09:30:00,124.87,125.78,124.69,125.45,474335.0,99.5867,100.3124,99.4431,100.0492,474335.0
2016-01-11 09:40:00,125.45,125.68,125.16,125.21,185230.0,100.0492,100.2327,99.818,99.8578,185230.0
2016-01-11 09:50:00,125.2,125.38,124.94,125.32,180691.0,99.8499,99.9934,99.6425,99.9456,180691.0
2016-01-11 10:00:00,125.3,125.62,125.19,125.32,141132.0,99.9296,100.1848,99.8419,99.9456,141132.0
2016-01-11 10:10:00,125.32,125.54,125.12,125.24,125043.0,99.9456,100.121,99.7861,99.8818,125043.0
2016-01-11 10:20:00,125.24,125.67,125.2,125.36,174137.0,99.8818,100.2247,99.8499,99.9775,174137.0
2016-01-11 10:30:00,125.36,125.89,125.36,125.68,109536.0,99.9775,100.4002,99.9775,100.2327,109536.0
2016-01-11 10:40:00,125.68,125.85,125.43,125.59,166015.0,100.2327,100.3683,100.0333,100.1609,166015.0
2016-01-11 10:50:00,125.58,125.67,125.25,125.4,135208.0,100.1529,100.2247,99.8897,100.0094,135208.0
2016-01-11 11:00:00,125.39,125.4,125.15,125.3,162022.0,100.0014,100.0094,99.81,99.9296,162022.0
2016-01-11 11:10:00,125.28,125.7,125.28,125.55,145096.0,99.9137,100.2486,99.9137,100.129,145096.0
2016-01-11 11:20:00,125.51,125.58,125.34,125.47,73942.0,100.0971,100.1529,99.9615,100.0652,73942.0
2016-01-11 11:30:00,125.46,125.53,125.2,125.42,139553.0,100.0572,100.1131,99.8499,100.0253,139553.0
2016-01-11 11:40:00,125.42,125.88,125.39,125.82,76888.0,100.0253,100.3922,100.0014,100.3443,76888.0
2016-01-11 11:50:00,125.82,126.08,125.72,125.78,72445.0,100.3443,100.5517,100.2646,100.3124,72445.0
2016-01-11 12:00:00,125.77,126.0,125.77,125.9,67740.0,100.3045,100.4879,100.3045,100.4081,67740.0
2016-01-11 12:10:00,125.9,126.03,125.57,125.65,83217.0,100.4081,100.5118,100.145,100.2088,83217.0
2016-01-11 12:20:00,125.65,125.72,125.47,125.59,129980.0,100.2088,100.2646,100.0652,100.1609,129980.0
2016-01-11 12:30:00,125.56,125.75,125.52,125.56,64973.0,100.137,100.2885,100.1051,100.137,64973.0
2016-01-11 12:40:00,125.54,125.68,125.41,125.65,104667.0,100.121,100.2327,100.0173,100.2088,104667.0
2016-01-11 12:50:00,125.66,125.71,125.45,125.59,87920.0,100.2167,100.2566,100.0492,100.1609,87920.0
2016-01-11 13:00:00,125.57,125.77,125.3,125.31,73198.0,100.145,100.3045,99.9296,99.9376,73198.0
2016-01-11 13:10:00,125.31,125.37,124.78,125.0,102259.0,99.9376,99.9854,99.5149,99.6904,102259.0
2016-01-11 13:20:00,124.97,125.0,124.64,124.71,63663.0,99.6664,99.6904,99.4033,99.4591,63663.0
2016-01-11 13:30:00,124.68,124.74,124.46,124.56,72086.0,99.4352,99.483,99.2597,99.3395,72086.0
2016-01-11 13:40:00,124.55,124.61,124.1,124.14,65841.0,99.3315,99.3793,98.9726,99.0045,65841.0
2016-01-11 13:50:00,124.15,124.39,124.09,124.27,93583.0,99.0125,99.2039,98.9646,99.1082,93583.0
2016-01-11 14:00:00,124.28,124.73,124.16,124.55,153309.0,99.1161,99.475,99.0204,99.3315,153309.0
2016-01-11 14:10:00,124.57,124.91,124.52,124.78,81517.0,99.3474,99.6186,99.3076,99.5149,81517.0
2016-01-11 14:20:00,124.79,124.85,124.54,124.69,109646.0,99.5229,99.5707,99.3235,99.4431,109646.0
2016-01-11 14:30:00,124.69,124.78,124.53,124.78,112527.0,99.4431,99.5149,99.3155,99.5149,112527.0
2016-01-11 14:40:00,124.79,124.95,124.69,124.73,65901.0,99.5229,99.6505,99.4431,99.475,65901.0
2016-01-11 14:50:00,124.72,124.79,124.5,124.54,150881.0,99.4671,99.5229,99.2916,99.3235,150881.0
2016-01-11 15:00:00,124.52,124.66,124.34,124.5,220508.0,99.3076,99.4192,99.164,99.2916,220508.0
2016-01-11 15:10:00,124.5,124.5,124.12,124.27,215912.0,99.2916,99.2916,98.9885,99.1082,215912.0
2016-01-11 15:20:00,124.25,125.19,124.23,125.12,164144.0,99.0922,99.8419,99.0763,99.7861,164144.0
2016-01-11 15:30:00,125.16,125.76,125.13,125.54,223784.0,99.818,100.2965,99.794,100.121,223784.0
2016-01-11 15:40:00,125.54,125.88,125.45,125.54,280430.0,100.121,100.3922,100.0492,100.121,280430.0
2016-01-11 15:50:00,125.56,125.96,125.55,125.76,659245.0,100.137,100.456,100.129,100.2965,659245.0
2016-01-12 09:30:00,126.78,128.33,126.6,128.32,470075.0,101.11,102.3461,100.9664,102.3381,470075.0
2016-01-12 09:40:00,128.32,128.8,128.29,128.67,330072.0,102.3381,102.721,102.3142,102.6173,330072.0
2016-01-12 09:50:00,128.67,128.75,127.53,127.75,158082.0,102.6173,102.6811,101.7081,101.8836,158082.0
2016-01-12 10:00:00,127.74,127.85,127.37,127.46,147124.0,101.8756,101.9633,101.5805,101.6523,147124.0
2016-01-12 10:10:00,127.48,127.92,127.29,127.62,156881.0,101.6682,102.0191,101.5167,101.7799,156881.0
2016-01-12 10:20:00,127.62,127.78,127.28,127.38,129739.0,101.7799,101.9075,101.5087,101.5885,129739.0
2016-01-12 10:30:00,127.38,127.7,127.3,127.43,103603.0,101.5885,101.8437,101.5247,101.6283,103603.0
2016-01-12 10:40:00,127.4,127.45,127.07,127.08,88417.0,101.6044,101.6443,101.3412,101.3492,88417.0
2016-01-12 10:50:00,127.09,127.48,127.06,127.42,92862.0,101.3572,101.6682,101.3333,101.6204,92862.0
2016-01-12 11:00:00,127.43,127.5,127.23,127.29,129525.0,101.6283,101.6842,101.4688,101.5167,129525.0
2016-01-12 11:10:00,127.27,127.42,127.1,127.39,74113.0,101.5007,101.6204,101.3652,101.5964,74113.0
2016-01-12 11:20:00,127.38,127.4,127.02,127.1,74167.0,101.5885,101.6044,101.3014,101.3652,74167.0
2016-01-12 11:30:00,127.08,127.11,126.67,126.79,84052.0,101.3492,101.3731,101.0222,101.1179,84052.0
2016-01-12 11:40:00,126.81,127.23,126.71,127.22,92287.0,101.1339,101.4688,101.0541,101.4609,92287.0
2016-01-12 11:50:00,127.23,127.23,126.99,127.02,45233.0,101.4688,101.4688,101.2774,101.3014,45233.0
2016-01-12 12:00:00,127.02,127.22,126.88,127.15,62995.0,101.3014,101.4609,101.1897,101.405,62995.0
2016-01-12 12:10:00,127.11,127.23,127.08,127.12,80528.0,101.3731,101.4688,101.3492,101.3811,80528.0
2016-01-12 12:20:00,127.13,127.13,126.93,127.0,106751.0,101.3891,101.3891,101.2296,101.2854,106751.0
2016-01-12 12:30:00,127.0,127.19,126.7,126.71,103570.0,101.2854,101.4369,101.0462,101.0541,103570.0
2016-01-12 12:40:00,126.71,126.94,126.51,126.9,99171.0,101.0541,101.2376,100.8946,101.2057,99171.0
2016-01-12 12:50:00,126.89,127.15,126.81,126.86,45789.0,101.1977,101.405,101.1339,101.1738,45789.0
2016-01-12 13:00:00,126.83,127.2,126.82,127.02,37475.0,101.1498,101.4449,101.1419,101.3014,37475.0
2016-01-12 13:10:00,127.0,127.39,126.99,127.35,62061.0,101.2854,101.5964,101.2774,101.5645,62061.0
2016-01-12 13:20:00,127.33,127.33,127.02,127.07,50075.0,101.5486,101.5486,101.3014,101.3412,50075.0
2016-01-12 13:30:00,127.06,127.23,126.87,127.03,58700.0,101.3333,101.4688,101.1817,101.3093,58700.0
2016-01-12 13:40:00,127.07,127.13,126.8,126.93,150217.0,101.3412,101.3891,101.1259,101.2296,150217.0
2016-01-12 13:50:00,126.95,127.0,126.36,126.39,61529.0,101.2455,101.2854,100.775,100.7989,61529.0
2016-01-12 14:00:00,126.34,126.47,126.01,126.06,104911.0,100.759,100.8627,100.4959,100.5357,104911.0
2016-01-12 14:10:00,126.05,126.31,125.9,125.92,101134.0,100.5278,100.7351,100.4081,100.4241,101134.0
2016-01-12 14:20:00,125.9,126.55,125.83,126.32,81591.0,100.4081,100.9265,100.3523,100.7431,81591.0
2016-01-12 14:30:00,126.38,126.86,126.26,126.82,80074.0,100.7909,101.1738,100.6952,101.1419,80074.0
2016-01-12 14:40:00,126.83,126.91,126.4,126.48,85671.0,101.1498,101.2136,100.8069,100.8707,85671.0
2016-01-12 14:50:00,126.51,126.97,126.41,126.8,102995.0,100.8946,101.2615,100.8149,101.1259,102995.0
2016-01-12 15:00:00,126.8,126.85,126.54,126.66,92194.0,101.1259,101.1658,100.9185,101.0143,92194.0
2016-01-12 15:10:00,126.66,127.09,126.61,127.07,113453.0,101.0143,101.3572,100.9744,101.3412,113453.0
2016-01-12 15:20:00,127.07,127.74,127.02,127.42,192334.0,101.3412,101.8756,101.3014,101.6204,192334.0
2016-01-12 15:30:00,127.38,127.68,127.2,127.35,120308.0,101.5885,101.8277,101.4449,101.5645,120308.0
2016-01-12 15:40:00,127.32,127.83,127.32,127.61,192704.0,101.5406,101.9474,101.5406,101.7719,192704.0
2016-01-12 15:50:00,127.61,127.67,127.44,127.5,336816.0,101.7719,101.8198,101.6363,101.6842,336816.0
2016-01-13 09:30:00,127.51,127.51,126.22,126.47,269429.0,101.6921,101.6921,100.6633,100.8627,269429.0
2016-01-13 09:40:00,126.48,126.69,126.42,126.54,134309.0,100.8707,101.0382,100.8228,100.9185,134309.0
2016-01-13 09:50:00,126.53,126.54,126.0,126.2,196791.0,100.9106,100.9185,100.4879,100.6474,196791.0
2016-01-13 10:00:00,126.2,126.32,126.0,126.17,120678.0,100.6474,100.7431,100.4879,100.6235,120678.0
2016-01-13 10:10:00,126.18,126.25,125.75,125.81,113394.0,100.6314,100.6873,100.2885,100.3364,113394.0
2016-01-13 10:20:00,125.82,125.96,125.41,125.48,124834.0,100.3443,100.456,100.0173,100.0732,124834.0
2016-01-13 10:30:00,125.47,125.47,124.9,124.96,240393.0,100.0652,100.0652,99.6106,99.6585,240393.0
2016-01-13 10:40:00,124.9,125.25,124.87,125.06,128968.0,99.6106,99.8897,99.5867,99.7382,128968.0
2016-01-13 10:50:00,125.07,125.21,124.85,125.0,141762.0,99.7462,99.8578,99.5707,99.6904,141762.0
2016-01-13 11:00:00,124.99,124.99,124.46,124.48,157757.0,99.6824,99.6824,99.2597,99.2757,157757.0
2016-01-13 11:10:00,124.47,125.08,124.46,125.03,146047.0,99.2677,99.7542,99.2597,99.7143,146047.0
2016-01-13 11:20:00,125.03,125.25,125.0,125.15,192968.0,99.7143,99.8897,99.6904,99.81,192968.0
2016-01-13 11:30:00,125.12,125.72,125.12,125.62,209561.0,99.7861,100.2646,99.7861,100.1848,209561.0
2016-01-13 11:40:00,125.61,125.62,125.02,125.03,144490.0,100.1769,100.1848,99.7063,99.7143,144490.0
2016-01-13 11:50:00,125.02,125.05,124.51,124.57,101210.0,99.7063,99.7302,99.2996,99.3474,101210.0
2016-01-13 12:00:00,124.55,124.7,124.45,124.5,64085.0,99.3315,99.4511,99.2517,99.2916,64085.0
2016-01-13 12:10:00,124.5,124.58,124.37,124.58,96295.0,99.2916,99.3554,99.1879,99.3554,96295.0
2016-01-13 12:20:00,124.58,124.75,124.48,124.71,73956.0,99.3554,99.491,99.2757,99.4591,73956.0
2016-01-13 12:30:00,124.71,124.72,124.47,124.48,90183.0,99.4591,99.4671,99.2677,99.2757,90183.0
2016-01-13 12:40:00,124.49,124.87,124.46,124.78,107298.0,99.2836,99.5867,99.2597,99.5149,107298.0
2016-01-13 12:50:00,124.79,124.79,124.46,124.55,72090.0,99.5229,99.5229,99.2597,99.3315,72090.0
2016-01-13 13:00:00,124.54,124.73,124.39,124.67,81815.0,99.3235,99.475,99.2039,99.4272,81815.0
2016-01-13 13:10:00,124.7,124.75,124.43,124.5,62886.0,99.4511,99.491,99.2358,99.2916,62886.0
2016-01-13 13:20:00,124.49,124.51,123.77,123.83,225130.0,99.2836,99.2996,98.7094,98.7573,225130.0
2016-01-13 13:30:00,123.83,123.88,123.45,123.54,141651.0,98.7573,98.7971,98.4542,98.526,141651.0
2016-01-13 13:40:00,123.52,123.6,123.13,123.27,130314.0,98.51,98.5738,98.199,98.3106,130314.0
2016-01-13 13:50:00,123.25,123.79,123.25,123.38,223973.0,98.2947,98.7254,98.2947,98.3984,223973.0
2016-01-13 14:00:00,123.38,123.76,123.13,123.34,140225.0,98.3984,98.7014,98.199,98.3665,140225.0
2016-01-13 14:10:00,123.34,123.43,122.77,122.93,181381.0,98.3665,98.4383,97.9119,98.0395,181381.0
2016-01-13 14:20:00,122.91,122.93,122.24,122.56,247645.0,98.0235,98.0395,97.4892,97.7444,247645.0
2016-01-13 14:30:00,122.55,122.58,121.58,122.12,301482.0,97.7364,97.7604,96.9628,97.3935,301482.0
2016-01-13 14:40:00,122.1,122.11,121.54,121.75,200059.0,97.3775,97.3855,96.9309,97.0984,200059.0
2016-01-13 14:50:00,121.77,122.17,121.66,121.72,201749.0,97.1144,97.4334,97.0266,97.0745,201749.0
2016-01-13 15:00:00,121.74,122.1,121.72,121.89,254830.0,97.0904,97.3775,97.0745,97.2101,254830.0
2016-01-13 15:10:00,121.87,122.26,121.37,122.11,275609.0,97.1941,97.5052,96.7954,97.3855,275609.0
2016-01-13 15:20:00,122.11,122.13,121.66,121.98,283086.0,97.3855,97.4015,97.0266,97.2818,283086.0
2016-01-13 15:30:00,121.98,122.2,121.75,121.75,329437.0,97.2818,97.4573,97.0984,97.0984,329437.0
2016-01-13 15:40:00,121.76,121.9,121.02,121.11,379757.0,97.1064,97.218,96.5162,96.588,379757.0
2016-01-13 15:50:00,121.12,121.53,120.97,121.4,736150.0,96.596,96.923,96.4763,96.8193,736150.0
2016-01-14 09:30:00,121.29,121.52,119.6,119.72,607130.0,96.7316,96.915,95.3837,95.4794,607130.0
2016-01-14 09:40:00,119.66,119.75,118.88,119.13,421150.0,95.4316,95.5034,94.8095,95.0089,421150.0
2016-01-14 09:50:00,119.09,119.09,118.38,118.82,385590.0,94.977,94.977,94.4108,94.7617,385590.0
2016-01-14 10:00:00,118.77,119.0,118.2,118.55,334428.0,94.7218,94.9052,94.2672,94.5463,334428.0
2016-01-14 10:10:00,118.58,119.14,118.31,118.99,309394.0,94.5703,95.0169,94.3549,94.8973,309394.0
2016-01-14 10:20:00,118.99,120.07,118.96,120.07,225530.0,94.8973,95.7586,94.8733,95.7586,225530.0
2016-01-14 10:30:00,120.07,121.12,119.93,120.75,230730.0,95.7586,96.596,95.6469,96.3009,230730.0
2016-01-14 10:40:00,120.78,120.85,120.18,120.36,162721.0,96.3248,96.3806,95.8463,95.9899,162721.0
2016-01-14 10:50:00,120.35,120.74,120.26,120.29,150104.0,95.9819,96.2929,95.9101,95.934,150104.0
2016-01-14 11:00:00,120.3,120.52,119.89,120.05,284407.0,95.942,96.1175,95.615,95.7426,284407.0
2016-01-14 11:10:00,120.04,120.18,119.67,119.69,356740.0,95.7347,95.8463,95.4396,95.4555,356740.0
2016-01-14 11:20:00,119.7,119.82,119.52,119.77,132901.0,95.4635,95.5592,95.3199,95.5193,132901.0
2016-01-14 11:30:00,119.79,119.87,119.32,119.38,243782.0,95.5353,95.5991,95.1604,95.2083,243782.0
2016-01-14 11:40:00,119.37,120.09,119.36,119.85,135907.0,95.2003,95.7745,95.1923,95.5831,135907.0
2016-01-14 11:50:00,119.85,119.87,119.52,119.58,101771.0,95.5831,95.5991,95.3199,95.3678,101771.0
2016-01-14 12:00:00,119.58,119.74,119.27,119.3,186008.0,95.3678,95.4954,95.1206,95.1445,186008.0
2016-01-14 12:10:00,119.32,119.54,119.12,119.37,136193.0,95.1604,95.3359,95.0009,95.2003,136193.0
2016-01-14 12:20:00,119.4,119.49,118.97,119.03,204317.0,95.2242,95.296,94.8813,94.9292,204317.0
2016-01-14 12:30:00,119.03,119.12,118.89,119.09,415412.0,94.9292,95.0009,94.8175,94.977,415412.0
2016-01-14 12:40:00,119.1,119.5,118.95,119.06,340449.0,94.985,95.304,94.8654,94.9531,340449.0
2016-01-14 12:50:00,119.05,119.11,118.77,118.81,265201.0,94.9451,94.993,94.7218,94.7537,265201.0
2016-01-14 13:00:00,118.82,119.27,118.82,119.19,255650.0,94.7617,95.1206,94.7617,95.0568,255650.0
2016-01-14 13:10:00,119.22,119.92,119.22,119.92,181238.0,95.0807,95.6389,95.0807,95.6389,181238.0
2016-01-14 13:20:00,119.9,120.17,119.62,119.72,493665.0,95.623,95.8383,95.3997,95.4794,493665.0
2016-01-14 13:30:00,119.72,120.08,119.66,119.82,494415.0,95.4794,95.7666,95.4316,95.5592,494415.0
2016-01-14 13:40:00,119.84,119.95,119.69,119.79,102145.0,95.5751,95.6629,95.4555,95.5353,102145.0
2016-01-14 13:50:00,119.77,120.03,119.68,120.03,286884.0,95.5193,95.7267,95.4475,95.7267,286884.0
2016-01-14 14:00:00,120.04,120.16,119.58,119.74,152579.0,95.7347,95.8304,95.3678,95.4954,152579.0
2016-01-14 14:10:00,119.76,120.01,119.64,119.65,296945.0,95.5113,95.7107,95.4156,95.4236,296945.0
2016-01-14 14:20:00,119.63,119.86,119.58,119.8,413092.0,95.4077,95.5911,95.3678,95.5432,413092.0
2016-01-14 14:30:00,119.8,120.53,119.79,120.09,323713.0,95.5432,96.1254,95.5353,95.7745,323713.0
2016-01-14 14:40:00,120.09,120.73,120.01,120.53,295887.0,95.7745,96.2849,95.7107,96.1254,295887.0
2016-01-14 14:50:00,120.53,121.11,120.52,120.86,322770.0,96.1254,96.588,96.1175,96.3886,322770.0
2016-01-14 15:00:00,120.85,120.9,120.65,120.8,236725.0,96.3806,96.4205,96.2211,96.3408,236725.0
2016-01-14 15:10:00,120.8,120.98,120.71,120.81,290206.0,96.3408,96.4843,96.269,96.3487,290206.0
2016-01-14 15:20:00,120.82,120.88,120.5,120.5,219913.0,96.3567,96.4046,96.1015,96.1015,219913.0
2016-01-14 15:30:00,120.51,120.55,120.0,120.01,505794.0,96.1095,96.1414,95.7027,95.7107,505794.0
2016-01-14 15:40:00,120.03,120.19,119.91,119.97,362889.0,95.7267,95.8543,95.631,95.6788,362889.0
2016-01-14 15:50:00,119.98,120.13,119.49,119.59,641746.0,95.6868,95.8064,95.296,95.3758,641746.0
2016-01-15 09:30:00,117.12,117.77,116.1,117.76,904411.0,93.4059,93.9243,92.5924,93.9163,904411.0
2016-01-15 09:40:00,117.78,118.7,117.51,118.69,290764.0,93.9322,94.666,93.7169,94.658,290764.0
2016-01-15 09:50:00,118.71,118.72,117.82,117.9,244357.0,94.6739,94.6819,93.9641,94.028,244357.0
2016-01-15 10:00:00,117.92,118.28,116.95,117.92,250710.0,94.0439,94.331,93.2703,94.0439,250710.0
2016-01-15 10:10:00,117.97,118.18,117.57,118.08,129987.0,94.0838,94.2513,93.7648,94.1715,129987.0
2016-01-15 10:20:00,118.06,118.15,117.79,118.02,278344.0,94.1556,94.2273,93.9402,94.1237,278344.0
2016-01-15 10:30:00,118.01,119.0,117.99,118.99,191334.0,94.1157,94.9052,94.0997,94.8973,191334.0
2016-01-15 10:40:00,119.0,119.52,118.76,119.52,197411.0,94.9052,95.3199,94.7138,95.3199,197411.0
2016-01-15 10:50:00,119.54,120.19,119.46,119.97,350627.0,95.3359,95.8543,95.2721,95.6788,350627.0
2016-01-15 11:00:00,119.98,120.28,119.61,120.09,332150.0,95.6868,95.9261,95.3917,95.7745,332150.0
2016-01-15 11:10:00,120.1,120.3,119.73,120.04,196433.0,95.7825,95.942,95.4874,95.7347,196433.0
2016-01-15 11:20:00,120.02,121.15,119.96,120.77,319329.0,95.7187,96.6199,95.6708,96.3168,319329.0
2016-01-15 11:30:00,120.74,120.77,119.87,119.94,239741.0,96.2929,96.3168,95.5991,95.6549,239741.0
2016-01-15 11:40:00,119.95,120.47,119.93,120.12,234808.0,95.6629,96.0776,95.6469,95.7985,234808.0
2016-01-15 11:50:00,120.1,120.35,119.98,120.0,176038.0,95.7825,95.9819,95.6868,95.7027,176038.0
2016-01-15 12:00:00,119.99,120.0,119.37,119.8,195306.0,95.6948,95.7027,95.2003,95.5432,195306.0
2016-01-15 12:10:00,119.84,119.92,119.49,119.51,135723.0,95.5751,95.6389,95.296,95.312,135723.0
2016-01-15 12:20:00,119.48,119.66,119.17,119.42,212733.0,95.288,95.4316,95.0408,95.2402,212733.0
2016-01-15 12:30:00,119.43,119.44,118.43,118.45,159922.0,95.2482,95.2561,94.4506,94.4666,159922.0
2016-01-15 12:40:00,118.39,118.88,118.27,118.59,198376.0,94.4187,94.8095,94.323,94.5782,198376.0
2016-01-15 12:50:00,118.58,118.75,118.47,118.65,147670.0,94.5703,94.7058,94.4825,94.6261,147670.0
2016-01-15 13:00:00,118.63,119.06,118.59,118.7,113848.0,94.6101,94.9531,94.5782,94.666,113848.0
2016-01-15 13:10:00,118.71,119.36,118.7,119.31,84575.0,94.6739,95.1923,94.666,95.1525,84575.0
2016-01-15 13:20:00,119.3,119.36,118.6,118.63,152172.0,95.1445,95.1923,94.5862,94.6101,152172.0
2016-01-15 13:30:00,118.6,118.84,118.4,118.71,84490.0,94.5862,94.7776,94.4267,94.6739,84490.0
2016-01-15 13:40:00,118.73,119.26,118.69,119.06,75637.0,94.6899,95.1126,94.658,94.9531,75637.0
2016-01-15 13:50:00,119.05,119.46,118.99,119.19,126668.0,94.9451,95.2721,94.8973,95.0568,126668.0
2016-01-15 14:00:00,119.2,119.25,118.93,119.1,98831.0,95.0647,95.1046,94.8494,94.985,98831.0
2016-01-15 14:10:00,119.12,119.21,118.84,119.01,98081.0,95.0009,95.0727,94.7776,94.9132,98081.0
2016-01-15 14:20:00,118.98,119.0,118.65,118.65,134692.0,94.8893,94.9052,94.6261,94.6261,134692.0
2016-01-15 14:30:00,118.65,118.9,118.51,118.85,127347.0,94.6261,94.8255,94.5144,94.7856,127347.0
2016-01-15 14:40:00,118.87,119.11,118.85,119.01,177830.0,94.8015,94.993,94.7856,94.9132,177830.0
2016-01-15 14:50:00,119.02,119.55,118.85,119.51,131223.0,94.9212,95.3439,94.7856,95.312,131223.0
2016-01-15 15:00:00,119.52,119.57,119.06,119.06,126336.0,95.3199,95.3598,94.9531,94.9531,126336.0
2016-01-15 15:10:00,119.05,119.14,118.64,118.76,148102.0,94.9451,95.0169,94.6181,94.7138,148102.0
2016-01-15 15:20:00,118.74,119.23,118.72,119.1,144958.0,94.6979,95.0887,94.6819,94.985,144958.0
2016-01-15 15:30:00,119.1,119.25,118.76,118.96,182425.0,94.985,95.1046,94.7138,94.8733,182425.0
2016-01-15 15:40:00,118.94,119.24,118.68,119.18,300544.0,94.8574,95.0966,94.65,95.0488,300544.0
2016-01-15 15:50:00,119.18,119.29,118.86,119.14,673842.0,95.0488,95.1365,94.7936,95.0169,673842.0
2016-01-19 09:30:00,120.54,121.71,120.44,121.41,410224.0,96.1334,97.0665,96.0537,96.8273,410224.0
2016-01-19 09:40:00,121.39,121.89,121.09,121.19,224473.0,96.8113,97.2101,96.572,96.6518,224473.0
2016-01-19 09:50:00,121.18,121.18,120.5,120.55,184551.0,96.6438,96.6438,96.1015,96.1414,184551.0
2016-01-19 10:00:00,120.54,121.0,120.28,120.88,203913.0,96.1334,96.5003,95.9261,96.4046,203913.0
2016-01-19 10:10:00,120.83,121.08,120.64,120.64,150096.0,96.3647,96.5641,96.2132,96.2132,150096.0
2016-01-19 10:20:00,120.6,121.24,120.6,121.19,129284.0,96.1813,96.6917,96.1813,96.6518,129284.0
2016-01-19 10:30:00,121.17,121.45,120.89,120.9,149167.0,96.6359,96.8592,96.4125,96.4205,149167.0
2016-01-19 10:40:00,120.87,120.92,120.44,120.92,124998.0,96.3966,96.4365,96.0537,96.4365,124998.0
2016-01-19 10:50:00,120.92,121.07,120.44,120.51,76193.0,96.4365,96.5561,96.0537,96.1095,76193.0
2016-01-19 11:00:00,120.5,120.76,120.45,120.74,96874.0,96.1015,96.3089,96.0616,96.2929,96874.0
2016-01-19 11:10:00,120.75,120.75,120.1,120.13,85502.0,96.3009,96.3009,95.7825,95.8064,85502.0
2016-01-19 11:20:00,120.14,120.49,120.0,120.48,110458.0,95.8144,96.0935,95.7027,96.0856,110458.0
2016-01-19 11:30:00,120.48,120.85,120.47,120.8,111841.0,96.0856,96.3806,96.0776,96.3408,111841.0
2016-01-19 11:40:00,120.81,120.85,120.59,120.68,73727.0,96.3487,96.3806,96.1733,96.2451,73727.0
2016-01-19 11:50:00,120.67,120.84,120.46,120.46,75942.0,96.2371,96.3727,96.0696,96.0696,75942.0
2016-01-19 12:00:00,120.49,120.63,120.07,120.07,84145.0,96.0935,96.2052,95.7586,95.7586,84145.0
2016-01-19 12:10:00,120.07,120.28,119.93,120.01,86011.0,95.7586,95.9261,95.6469,95.7107,86011.0
2016-01-19 12:20:00,120.0,120.19,119.86,120.15,82907.0,95.7027,95.8543,95.5911,95.8224,82907.0
2016-01-19 12:30:00,120.17,120.48,120.12,120.27,93045.0,95.8383,96.0856,95.7985,95.9181,93045.0
2016-01-19 12:40:00,120.28,120.31,119.65,119.73,104102.0,95.9261,95.95,95.4236,95.4874,104102.0
2016-01-19 12:50:00,119.73,119.87,119.59,119.66,88980.0,95.4874,95.5991,95.3758,95.4316,88980.0
2016-01-19 13:00:00,119.65,119.8,119.58,119.74,104619.0,95.4236,95.5432,95.3678,95.4954,104619.0
2016-01-19 13:10:00,119.76,119.9,119.62,119.89,55548.0,95.5113,95.623,95.3997,95.615,55548.0
2016-01-19 13:20:00,119.88,120.0,119.45,119.47,49789.0,95.607,95.7027,95.2641,95.2801,49789.0
2016-01-19 13:30:00,119.49,119.58,119.25,119.56,94195.0,95.296,95.3678,95.1046,95.3518,94195.0
2016-01-19 13:40:00,119.57,119.77,119.36,119.64,81350.0,95.3598,95.5193,95.1923,95.4156,81350.0
2016-01-19 13:50:00,119.64,119.75,119.36,119.7,52986.0,95.4156,95.5034,95.1923,95.4635,52986.0
2016-01-19 14:00:00,119.7,119.93,119.36,119.39,172367.0,95.4635,95.6469,95.1923,95.2163,172367.0
2016-01-19 14:10:00,119.4,119.49,118.98,119.32,135392.0,95.2242,95.296,94.8893,95.1604,135392.0
2016-01-19 14:20:00,119.3,119.56,119.06,119.42,137828.0,95.1445,95.3518,94.9531,95.2402,137828.0
2016-01-19 14:30:00,119.45,119.6,119.26,119.59,110343.0,95.2641,95.3837,95.1126,95.3758,110343.0
2016-01-19 14:40:00,119.57,119.66,118.8,118.9,90635.0,95.3598,95.4316,94.7457,94.8255,90635.0
2016-01-19 14:50:00,118.89,119.17,118.87,119.06,137439.0,94.8175,95.0408,94.8015,94.9531,137439.0
2016-01-19 15:00:00,119.07,119.44,118.95,119.34,110101.0,94.9611,95.2561,94.8654,95.1764,110101.0
2016-01-19 15:10:00,119.34,119.41,119.08,119.08,124516.0,95.1764,95.2322,94.969,94.969,124516.0
2016-01-19 15:20:00,119.09,119.8,119.04,119.73,110389.0,94.977,95.5432,94.9371,95.4874,110389.0
2016-01-19 15:30:00,119.75,119.91,119.51,119.63,132740.0,95.5034,95.631,95.312,95.4077,132740.0
2016-01-19 15:40:00,119.63,120.2,119.5,120.17,204682.0,95.4077,95.8623,95.304,95.8383,204682.0
2016-01-19 15:50:00,120.14,120.22,119.72,119.74,253476.0,95.8144,95.8782,95.4794,95.4954,253476.0
2016-01-20 09:30:00,117.89,118.66,117.26,117.69,422078.0,94.02,94.6341,93.5175,93.8605,422078.0
2016-01-20 09:40:00,117.64,118.21,117.46,117.57,252867.0,93.8206,94.2752,93.677,93.7648,252867.0
2016-01-20 09:50:00,117.54,117.56,116.69,116.98,192932.0,93.7408,93.7568,93.0629,93.2942,192932.0
2016-01-20 10:00:00,116.92,117.1,116.47,116.77,308684.0,93.2464,93.3899,92.8875,93.1268,308684.0
2016-01-20 10:10:00,116.76,116.77,116.16,116.36,215027.0,93.1188,93.1268,92.6403,92.7998,215027.0
2016-01-20 10:20:00,116.38,116.77,116.13,116.25,253530.0,92.8157,93.1268,92.6163,92.712,253530.0
2016-01-20 10:30:00,116.24,116.4,115.36,115.38,195316.0,92.7041,92.8317,92.0022,92.0182,195316.0
2016-01-20 10:40:00,115.4,115.47,115.01,115.34,306534.0,92.0341,92.09,91.7231,91.9863,306534.0
2016-01-20 10:50:00,115.32,115.41,114.66,114.66,322310.0,91.9703,92.0421,91.444,91.444,322310.0
2016-01-20 11:00:00,114.68,115.15,114.65,115.11,197294.0,91.4599,91.8348,91.436,91.8029,197294.0
2016-01-20 11:10:00,115.1,115.33,115.01,115.21,284279.0,91.7949,91.9783,91.7231,91.8826,284279.0
2016-01-20 11:20:00,115.19,115.48,115.06,115.4,253500.0,91.8667,92.0979,91.763,92.0341,253500.0
2016-01-20 11:30:00,115.39,115.46,115.15,115.2,314574.0,92.0262,92.082,91.8348,91.8746,314574.0
2016-01-20 11:40:00,115.22,115.31,114.98,115.15,275917.0,91.8906,91.9624,91.6992,91.8348,275917.0
2016-01-20 11:50:00,115.14,115.18,114.83,115.07,111089.0,91.8268,91.8587,91.5796,91.771,111089.0
2016-01-20 12:00:00,115.07,115.26,114.79,114.94,129536.0,91.771,91.9225,91.5477,91.6673,129536.0
2016-01-20 12:10:00,114.91,115.19,114.75,114.9,145749.0,91.6434,91.8667,91.5158,91.6354,145749.0
2016-01-20 12:20:00,114.88,114.91,113.93,114.04,228177.0,91.6194,91.6434,90.8618,90.9495,228177.0
2016-01-20 12:30:00,114.07,114.35,113.85,114.01,142918.0,90.9734,91.1967,90.798,90.9256,142918.0
2016-01-20 12:40:00,114.01,114.07,113.58,113.73,167823.0,90.9256,90.9734,90.5827,90.7023,167823.0
2016-01-20 12:50:00,113.71,114.51,113.65,114.5,188220.0,90.6863,91.3243,90.6385,91.3164,188220.0
2016-01-20 13:00:00,114.54,114.72,114.16,114.32,174202.0,91.3483,91.4918,91.0452,91.1728,174202.0
2016-01-20 13:10:00,114.36,114.4,113.82,113.85,127037.0,91.2047,91.2366,90.7741,90.798,127037.0
2016-01-20 13:20:00,113.88,114.35,113.69,114.31,102053.0,90.8219,91.1967,90.6704,91.1648,102053.0
2016-01-20 13:30:00,114.3,114.86,114.26,114.77,193111.0,91.1569,91.6035,91.125,91.5317,193111.0
2016-01-20 13:40:00,114.76,115.54,114.76,115.37,455480.0,91.5237,92.1458,91.5237,92.0102,455480.0
2016-01-20 13:50:00,115.34,115.62,115.25,115.41,177909.0,91.9863,92.2096,91.9145,92.0421,177909.0
2016-01-20 14:00:00,115.4,115.6,115.09,115.54,238941.0,92.0341,92.1936,91.7869,92.1458,238941.0
2016-01-20 14:10:00,115.5,116.13,115.5,115.82,176856.0,92.1139,92.6163,92.1139,92.3691,176856.0
2016-01-20 14:20:00,115.82,115.87,115.06,115.17,146158.0,92.3691,92.409,91.763,91.8507,146158.0
2016-01-20 14:30:00,115.2,115.32,114.83,115.28,125956.0,91.8746,91.9703,91.5796,91.9384,125956.0
2016-01-20 14:40:00,115.31,115.46,115.07,115.41,103387.0,91.9624,92.082,91.771,92.0421,103387.0
2016-01-20 14:50:00,115.45,115.85,115.39,115.45,231822.0,92.074,92.393,92.0262,92.074,231822.0
2016-01-20 15:00:00,115.44,116.22,115.29,116.06,288582.0,92.066,92.6881,91.9464,92.5605,288582.0
2016-01-20 15:10:00,116.06,116.87,115.9,116.64,434277.0,92.5605,93.2065,92.4329,93.0231,434277.0
2016-01-20 15:20:00,116.62,117.1,116.62,117.03,523694.0,93.0071,93.3899,93.0071,93.3341,523694.0
2016-01-20 15:30:00,117.05,117.16,116.61,116.85,407396.0,93.3501,93.4378,92.9991,93.1906,407396.0
2016-01-20 15:40:00,116.83,116.87,116.05,116.31,339163.0,93.1746,93.2065,92.5525,92.7599,339163.0
2016-01-20 15:50:00,116.33,116.68,116.17,116.48,574974.0,92.7758,93.055,92.6482,92.8955,574974.0
2016-01-21 09:30:00,117.38,119.91,117.14,119.21,888575.0,93.6132,95.631,93.4218,95.0727,888575.0
2016-01-21 09:40:00,119.22,119.22,118.34,118.77,291342.0,95.0807,95.0807,94.3789,94.7218,291342.0
2016-01-21 09:50:00,118.81,119.85,118.55,119.46,246812.0,94.7537,95.5831,94.5463,95.2721,246812.0
2016-01-21 10:00:00,119.44,120.38,119.27,120.38,355615.0,95.2561,96.0058,95.1206,96.0058,355615.0
2016-01-21 10:10:00,120.38,121.44,120.21,121.25,442961.0,96.0058,96.8512,95.8702,96.6997,442961.0
2016-01-21 10:20:00,121.21,121.44,120.72,120.88,324953.0,96.6678,96.8512,96.277,96.4046,324953.0
2016-01-21 10:30:00,120.89,121.4,120.51,121.15,197971.0,96.4125,96.8193,96.1095,96.6199,197971.0
2016-01-21 10:40:00,121.14,121.9,121.0,121.5,345930.0,96.6119,97.218,96.5003,96.899,345930.0
2016-01-21 10:50:00,121.48,121.62,120.85,120.91,224733.0,96.8831,96.9947,96.3806,96.4285,224733.0
2016-01-21 11:00:00,120.91,121.57,120.71,121.51,226363.0,96.4285,96.9549,96.269,96.907,226363.0
2016-01-21 11:10:00,121.53,121.58,121.0,121.18,171282.0,96.923,96.9628,96.5003,96.6438,171282.0
2016-01-21 11:20:00,121.18,121.28,120.48,120.64,137744.0,96.6438,96.7236,96.0856,96.2132,137744.0
2016-01-21 11:30:00,120.65,121.08,120.43,120.69,150911.0,96.2211,96.5641,96.0457,96.253,150911.0
2016-01-21 11:40:00,120.65,120.68,120.28,120.61,117721.0,96.2211,96.2451,95.9261,96.1892,117721.0
2016-01-21 11:50:00,120.59,120.87,120.44,120.73,98325.0,96.1733,96.3966,96.0537,96.2849,98325.0
2016-01-21 12:00:00,120.76,121.41,120.76,121.32,147803.0,96.3089,96.8273,96.3089,96.7555,147803.0
2016-01-21 12:10:00,121.33,121.65,121.18,121.47,163795.0,96.7635,97.0187,96.6438,96.8751,163795.0
2016-01-21 12:20:00,121.45,121.6,121.18,121.57,97591.0,96.8592,96.9788,96.6438,96.9549,97591.0
2016-01-21 12:30:00,121.57,121.76,121.42,121.67,109186.0,96.9549,97.1064,96.8352,97.0346,109186.0
2016-01-21 12:40:00,121.68,121.94,121.58,121.7,124498.0,97.0426,97.2499,96.9628,97.0585,124498.0
2016-01-21 12:50:00,121.67,121.7,121.25,121.35,75075.0,97.0346,97.0585,96.6997,96.7794,75075.0
2016-01-21 13:00:00,121.35,121.63,121.32,121.58,63490.0,96.7794,97.0027,96.7555,96.9628,63490.0
2016-01-21 13:10:00,121.55,121.59,121.12,121.23,109001.0,96.9389,96.9708,96.596,96.6837,109001.0
2016-01-21 13:20:00,121.24,121.24,120.7,120.78,142908.0,96.6917,96.6917,96.261,96.3248,142908.0
2016-01-21 13:30:00,120.79,120.9,120.3,120.85,131707.0,96.3328,96.4205,95.942,96.3806,131707.0
2016-01-21 13:40:00,120.85,120.86,120.41,120.62,159089.0,96.3806,96.3886,96.0297,96.1972,159089.0
2016-01-21 13:50:00,120.59,120.78,120.24,120.7,121334.0,96.1733,96.3248,95.8942,96.261,121334.0
2016-01-21 14:00:00,120.7,120.83,120.27,120.3,70542.0,96.261,96.3647,95.9181,95.942,70542.0
2016-01-21 14:10:00,120.3,120.3,119.61,119.77,145851.0,95.942,95.942,95.3917,95.5193,145851.0
2016-01-21 14:20:00,119.79,120.05,119.23,119.8,135536.0,95.5353,95.7426,95.0887,95.5432,135536.0
2016-01-21 14:30:00,119.8,119.98,119.52,119.9,157202.0,95.5432,95.6868,95.3199,95.623,157202.0
2016-01-21 14:40:00,119.9,120.19,119.41,119.44,142500.0,95.623,95.8543,95.2322,95.2561,142500.0
2016-01-21 14:50:00,119.44,120.35,119.4,120.27,110908.0,95.2561,95.9819,95.2242,95.9181,110908.0
2016-01-21 15:00:00,120.25,120.27,119.34,119.51,97443.0,95.9021,95.9181,95.1764,95.312,97443.0
2016-01-21 15:10:00,119.55,119.92,119.5,119.76,79590.0,95.3439,95.6389,95.304,95.5113,79590.0
2016-01-21 15:20:00,119.75,120.11,119.57,119.96,123733.0,95.5034,95.7905,95.3598,95.6708,123733.0
2016-01-21 15:30:00,119.98,120.58,119.92,120.54,223345.0,95.6868,96.1653,95.6389,96.1334,223345.0
2016-01-21 15:40:00,120.56,120.86,120.32,120.38,279240.0,96.1494,96.3886,95.958,96.0058,279240.0
2016-01-21 15:50:00,120.36,120.62,120.19,120.19,382165.0,95.9899,96.1972,95.8543,95.8543,382165.0
2016-01-22 09:30:00,121.64,123.0,121.58,122.44,447368.0,97.0107,98.0953,96.9628,97.6487,447368.0
2016-01-22 09:40:00,122.43,123.3,122.14,123.17,308006.0,97.6407,98.3346,97.4094,98.2309,308006.0
2016-01-22 09:50:00,123.24,124.67,123.19,124.03,410429.0,98.2867,99.4272,98.2468,98.9168,410429.0
2016-01-22 10:00:00,124.02,124.14,123.38,123.42,356986.0,98.9088,99.0045,98.3984,98.4303,356986.0
2016-01-22 10:10:00,123.44,123.68,123.32,123.6,263639.0,98.4462,98.6376,98.3505,98.5738,263639.0
2016-01-22 10:20:00,123.61,124.0,123.46,123.71,220672.0,98.5818,98.8928,98.4622,98.6616,220672.0
2016-01-22 10:30:00,123.71,123.95,123.58,123.87,128997.0,98.6616,98.853,98.5579,98.7892,128997.0
2016-01-22 10:40:00,123.89,123.89,123.6,123.83,172244.0,98.8051,98.8051,98.5738,98.7573,172244.0
2016-01-22 10:50:00,123.85,123.93,123.42,123.44,175814.0,98.7732,98.837,98.4303,98.4462,175814.0
2016-01-22 11:00:00,123.44,123.62,122.89,122.89,129824.0,98.4462,98.5898,98.0076,98.0076,129824.0
2016-01-22 11:10:00,122.88,123.08,122.76,122.94,125655.0,97.9996,98.1591,97.9039,98.0475,125655.0
2016-01-22 11:20:00,122.96,123.38,122.87,123.05,87106.0,98.0634,98.3984,97.9916,98.1352,87106.0
2016-01-22 11:30:00,123.04,123.1,122.7,122.73,78437.0,98.1272,98.1751,97.8561,97.88,78437.0
2016-01-22 11:40:00,122.71,123.07,122.7,122.87,101916.0,97.864,98.1511,97.8561,97.9916,101916.0
2016-01-22 11:50:00,122.88,123.07,122.75,122.75,76804.0,97.9996,98.1511,97.8959,97.8959,76804.0
2016-01-22 12:00:00,122.76,123.18,122.68,123.1,70108.0,97.9039,98.2389,97.8401,98.1751,70108.0
2016-01-22 12:10:00,123.13,123.18,122.81,122.91,84190.0,98.199,98.2389,97.9438,98.0235,84190.0
2016-01-22 12:20:00,122.91,123.08,122.83,122.97,63850.0,98.0235,98.1591,97.9597,98.0714,63850.0
2016-01-22 12:30:00,123.0,123.1,122.9,123.08,44966.0,98.0953,98.1751,98.0156,98.1591,44966.0
2016-01-22 12:40:00,123.07,123.16,122.84,123.0,47983.0,98.1511,98.2229,97.9677,98.0953,47983.0
2016-01-22 12:50:00,123.0,123.23,122.98,123.05,44982.0,98.0953,98.2787,98.0794,98.1352,44982.0
2016-01-22 13:00:00,123.05,123.06,122.8,122.84,44736.0,98.1352,98.1432,97.9358,97.9677,44736.0
2016-01-22 13:10:00,122.86,123.12,122.84,123.12,57714.0,97.9837,98.191,97.9677,98.191,57714.0
2016-01-22 13:20:00,123.12,123.42,123.12,123.15,60604.0,98.191,98.4303,98.191,98.2149,60604.0
2016-01-22 13:30:00,123.18,123.29,123.07,123.15,40297.0,98.2389,98.3266,98.1511,98.2149,40297.0
2016-01-22 13:40:00,123.15,123.34,123.14,123.29,51314.0,98.2149,98.3665,98.207,98.3266,51314.0
2016-01-22 13:50:00,123.3,123.34,123.18,123.29,36288.0,98.3346,98.3665,98.2389,98.3266,36288.0
2016-01-22 14:00:00,123.27,123.33,123.14,123.31,42865.0,98.3106,98.3585,98.207,98.3426,42865.0
2016-01-22 14:10:00,123.32,123.68,123.29,123.54,68589.0,98.3505,98.6376,98.3266,98.526,68589.0
2016-01-22 14:20:00,123.54,123.56,123.3,123.31,77656.0,98.526,98.5419,98.3346,98.3426,77656.0
2016-01-22 14:30:00,123.3,123.36,122.99,123.04,82011.0,98.3346,98.3824,98.0873,98.1272,82011.0
2016-01-22 14:40:00,123.04,123.06,122.86,123.0,73356.0,98.1272,98.1432,97.9837,98.0953,73356.0
2016-01-22 14:50:00,122.98,123.06,122.88,122.92,88075.0,98.0794,98.1432,97.9996,98.0315,88075.0
2016-01-22 15:00:00,122.92,122.95,122.63,122.65,119285.0,98.0315,98.0554,97.8002,97.8162,119285.0
2016-01-22 15:10:00,122.64,122.65,122.51,122.53,165522.0,97.8082,97.8162,97.7045,97.7205,165522.0
2016-01-22 15:20:00,122.53,122.71,122.47,122.63,182960.0,97.7205,97.864,97.6726,97.8002,182960.0
2016-01-22 15:30:00,122.64,122.74,122.51,122.73,133737.0,97.8082,97.888,97.7045,97.88,133737.0
2016-01-22 15:40:00,122.74,122.99,122.66,122.96,223920.0,97.888,98.0873,97.8242,98.0634,223920.0
2016-01-22 15:50:00,122.97,122.98,122.74,122.77,312630.0,98.0714,98.0794,97.888,97.9119,312630.0
2016-01-25 09:30:00,123.38,123.85,122.58,123.2,284878.0,98.3984,98.7732,97.7604,98.2548,284878.0
2016-01-25 09:40:00,123.14,123.16,122.53,123.03,124298.0,98.207,98.2229,97.7205,98.1192,124298.0
2016-01-25 09:50:00,123.06,123.49,122.78,123.11,162808.0,98.1432,98.4861,97.9199,98.183,162808.0
2016-01-25 10:00:00,123.16,123.16,122.86,122.87,107565.0,98.2229,98.2229,97.9837,97.9916,107565.0
2016-01-25 10:10:00,122.88,122.91,122.57,122.86,93304.0,97.9996,98.0235,97.7524,97.9837,93304.0
2016-01-25 10:20:00,122.84,122.97,122.6,122.77,86943.0,97.9677,98.0714,97.7763,97.9119,86943.0
2016-01-25 10:30:00,122.75,122.76,122.25,122.27,69335.0,97.8959,97.9039,97.4972,97.5131,69335.0
2016-01-25 10:40:00,122.25,122.25,121.98,122.16,106722.0,97.4972,97.4972,97.2818,97.4254,106722.0
2016-01-25 10:50:00,122.16,122.17,122.02,122.02,75303.0,97.4254,97.4334,97.3137,97.3137,75303.0
2016-01-25 11:00:00,122.02,122.03,121.68,121.8,118879.0,97.3137,97.3217,97.0426,97.1383,118879.0
2016-01-25 11:10:00,121.79,121.86,121.58,121.69,77666.0,97.1303,97.1861,96.9628,97.0506,77666.0
2016-01-25 11:20:00,121.67,121.73,121.58,121.67,124214.0,97.0346,97.0825,96.9628,97.0346,124214.0
2016-01-25 11:30:00,121.69,121.77,121.56,121.73,91106.0,97.0506,97.1144,96.9469,97.0825,91106.0
2016-01-25 11:40:00,121.72,122.12,121.71,121.97,127093.0,97.0745,97.3935,97.0665,97.2739,127093.0
2016-01-25 11:50:00,121.99,122.37,121.99,122.29,53288.0,97.2898,97.5929,97.2898,97.5291,53288.0
2016-01-25 12:00:00,122.27,122.44,122.19,122.26,38131.0,97.5131,97.6487,97.4493,97.5052,38131.0
2016-01-25 12:10:00,122.28,122.43,122.18,122.43,47688.0,97.5211,97.6407,97.4413,97.6407,47688.0
2016-01-25 12:20:00,122.44,122.62,122.4,122.58,51787.0,97.6487,97.7923,97.6168,97.7604,51787.0
2016-01-25 12:30:00,122.56,122.7,122.42,122.69,44206.0,97.7444,97.8561,97.6328,97.8481,44206.0
2016-01-25 12:40:00,122.72,122.82,122.63,122.74,59478.0,97.872,97.9518,97.8002,97.888,59478.0
2016-01-25 12:50:00,122.77,122.88,122.57,122.88,60296.0,97.9119,97.9996,97.7524,97.9996,60296.0
2016-01-25 13:00:00,122.87,123.16,122.86,123.01,80686.0,97.9916,98.2229,97.9837,98.1033,80686.0
2016-01-25 13:10:00,123.02,123.06,122.78,122.81,60335.0,98.1113,98.1432,97.9199,97.9438,60335.0
2016-01-25 13:20:00,122.82,122.88,122.71,122.85,62219.0,97.9518,97.9996,97.864,97.9757,62219.0
2016-01-25 13:30:00,122.85,122.97,122.81,122.87,52481.0,97.9757,98.0714,97.9438,97.9916,52481.0
2016-01-25 13:40:00,122.87,123.05,122.74,122.79,63827.0,97.9916,98.1352,97.888,97.9278,63827.0
2016-01-25 13:50:00,122.79,122.88,122.72,122.75,67961.0,97.9278,97.9996,97.872,97.8959,67961.0
2016-01-25 14:00:00,122.74,122.83,122.67,122.74,91854.0,97.888,97.9597,97.8321,97.888,91854.0
2016-01-25 14:10:00,122.74,122.74,122.57,122.68,68402.0,97.888,97.888,97.7524,97.8401,68402.0
2016-01-25 14:20:00,122.69,122.71,122.38,122.55,104615.0,97.8481,97.864,97.6009,97.7364,104615.0
2016-01-25 14:30:00,122.55,122.8,122.53,122.75,93989.0,97.7364,97.9358,97.7205,97.8959,93989.0
2016-01-25 14:40:00,122.76,122.76,122.34,122.36,83840.0,97.9039,97.9039,97.569,97.5849,83840.0
2016-01-25 14:50:00,122.34,122.54,122.3,122.52,79470.0,97.569,97.7285,97.5371,97.7125,79470.0
2016-01-25 15:00:00,122.52,122.69,122.34,122.34,93903.0,97.7125,97.8481,97.569,97.569,93903.0
2016-01-25 15:10:00,122.34,122.39,122.22,122.36,87400.0,97.569,97.6088,97.4733,97.5849,87400.0
2016-01-25 15:20:00,122.35,122.36,121.95,122.0,123813.0,97.5769,97.5849,97.2579,97.2978,123813.0
2016-01-25 15:30:00,121.98,122.05,121.77,121.83,134053.0,97.2818,97.3377,97.1144,97.1622,134053.0
2016-01-25 15:40:00,121.82,121.99,121.75,121.94,186766.0,97.1542,97.2898,97.0984,97.2499,186766.0
2016-01-25 15:50:00,121.94,122.02,121.59,121.73,333485.0,97.2499,97.3137,96.9708,97.0825,333485.0
2016-01-26 09:30:00,121.72,122.19,121.1,122.02,267636.0,97.0745,97.4493,96.58,97.3137,267636.0
2016-01-26 09:40:00,122.03,122.17,120.86,120.88,119766.0,97.3217,97.4334,96.3886,96.4046,119766.0
2016-01-26 09:50:00,120.93,121.25,120.64,120.89,161135.0,96.4444,96.6997,96.2132,96.4125,161135.0
2016-01-26 10:00:00,120.85,121.89,120.85,121.59,170327.0,96.3806,97.2101,96.3806,96.9708,170327.0
2016-01-26 10:10:00,121.59,121.98,121.51,121.86,163892.0,96.9708,97.2818,96.907,97.1861,163892.0
2016-01-26 10:20:00,121.9,121.98,121.59,121.68,184134.0,97.218,97.2818,96.9708,97.0426,184134.0
2016-01-26 10:30:00,121.67,121.87,121.59,121.77,56364.0,97.0346,97.1941,96.9708,97.1144,56364.0
2016-01-26 10:40:00,121.8,121.87,121.68,121.75,53080.0,97.1383,97.1941,97.0426,97.0984,53080.0
2016-01-26 10:50:00,121.73,121.79,121.56,121.61,69764.0,97.0825,97.1303,96.9469,96.9868,69764.0
2016-01-26 11:00:00,121.58,121.91,121.55,121.65,65168.0,96.9628,97.226,96.9389,97.0187,65168.0
2016-01-26 11:10:00,121.6,122.43,121.58,122.06,186131.0,96.9788,97.6407,96.9628,97.3456,186131.0
2016-01-26 11:20:00,122.09,122.11,121.84,122.01,49323.0,97.3696,97.3855,97.1702,97.3058,49323.0
2016-01-26 11:30:00,122.0,122.08,121.87,122.06,92522.0,97.2978,97.3616,97.1941,97.3456,92522.0
2016-01-26 11:40:00,122.05,122.21,122.0,122.06,65392.0,97.3377,97.4653,97.2978,97.3456,65392.0
2016-01-26 11:50:00,122.06,122.1,121.93,121.98,109122.0,97.3456,97.3775,97.242,97.2818,109122.0
2016-01-26 12:00:00,121.99,122.14,121.98,122.09,89783.0,97.2898,97.4094,97.2818,97.3696,89783.0
2016-01-26 12:10:00,122.09,122.45,122.06,122.32,68835.0,97.3696,97.6567,97.3456,97.553,68835.0
2016-01-26 12:20:00,122.33,122.43,122.23,122.34,33682.0,97.561,97.6407,97.4812,97.569,33682.0
2016-01-26 12:30:00,122.31,122.38,122.16,122.2,28418.0,97.545,97.6009,97.4254,97.4573,28418.0
2016-01-26 12:40:00,122.21,122.38,122.19,122.33,46134.0,97.4653,97.6009,97.4493,97.561,46134.0
2016-01-26 12:50:00,122.35,122.35,122.16,122.22,27173.0,97.5769,97.5769,97.4254,97.4733,27173.0
2016-01-26 13:00:00,122.22,122.35,122.14,122.15,33204.0,97.4733,97.5769,97.4094,97.4174,33204.0
2016-01-26 13:10:00,122.12,122.29,122.12,122.29,40052.0,97.3935,97.5291,97.3935,97.5291,40052.0
2016-01-26 13:20:00,122.27,122.41,122.26,122.31,45703.0,97.5131,97.6248,97.5052,97.545,45703.0
2016-01-26 13:30:00,122.31,122.32,122.02,122.05,49876.0,97.545,97.553,97.3137,97.3377,49876.0
2016-01-26 13:40:00,122.07,122.15,121.9,122.08,58828.0,97.3536,97.4174,97.218,97.3616,58828.0
2016-01-26 13:50:00,122.11,122.11,121.9,122.02,51120.0,97.3855,97.3855,97.218,97.3137,51120.0
2016-01-26 14:00:00,122.01,122.05,121.81,121.81,88825.0,97.3058,97.3377,97.1463,97.1463,88825.0
2016-01-26 14:10:00,121.82,121.89,121.66,121.85,70755.0,97.1542,97.2101,97.0266,97.1782,70755.0
2016-01-26 14:20:00,121.84,121.84,121.6,121.62,53557.0,97.1702,97.1702,96.9788,96.9947,53557.0
2016-01-26 14:30:00,121.62,121.68,121.51,121.63,56199.0,96.9947,97.0426,96.907,97.0027,56199.0
2016-01-26 14:40:00,121.62,121.77,121.6,121.7,96635.0,96.9947,97.1144,96.9788,97.0585,96635.0
2016-01-26 14:50:00,121.71,121.99,121.7,121.9,88471.0,97.0665,97.2898,97.0585,97.218,88471.0
2016-01-26 15:00:00,121.88,121.98,121.77,121.8,114358.0,97.2021,97.2818,97.1144,97.1383,114358.0
2016-01-26 15:10:00,121.81,121.94,121.69,121.72,88421.0,97.1463,97.2499,97.0506,97.0745,88421.0
2016-01-26 15:20:00,121.69,121.81,121.62,121.74,89835.0,97.0506,97.1463,96.9947,97.0904,89835.0
2016-01-26 15:30:00,121.75,121.95,121.66,121.92,123518.0,97.0984,97.2579,97.0266,97.234,123518.0
2016-01-26 15:40:00,121.93,122.21,121.93,122.08,161035.0,97.242,97.4653,97.242,97.3616,161035.0
2016-01-26 15:50:00,122.07,122.22,121.96,122.2,283712.0,97.3536,97.4733,97.2659,97.4573,283712.0
2016-01-27 09:30:00,122.49,123.08,122.31,122.84,213244.0,97.6886,98.1591,97.545,97.9677,213244.0
2016-01-27 09:40:00,122.89,123.28,122.62,123.12,206074.0,98.0076,98.3186,97.7923,98.191,206074.0
2016-01-27 09:50:00,123.08,123.12,122.43,122.46,122779.0,98.1591,98.191,97.6407,97.6647,122779.0
2016-01-27 10:00:00,122.46,123.01,122.17,122.22,120867.0,97.6647,98.1033,97.4334,97.4733,120867.0
2016-01-27 10:10:00,122.22,122.23,121.69,122.02,90475.0,97.4733,97.4812,97.0506,97.3137,90475.0
2016-01-27 10:20:00,122.07,122.47,121.92,122.36,177382.0,97.3536,97.6726,97.234,97.5849,177382.0
2016-01-27 10:30:00,122.35,123.09,122.26,122.88,174048.0,97.5769,98.1671,97.5052,97.9996,174048.0
2016-01-27 10:40:00,122.85,123.11,122.75,123.02,97818.0,97.9757,98.183,97.8959,98.1113,97818.0
2016-01-27 10:50:00,123.02,123.07,122.66,122.84,79011.0,98.1113,98.1511,97.8242,97.9677,79011.0
2016-01-27 11:00:00,122.81,122.97,122.67,122.85,60082.0,97.9438,98.0714,97.8321,97.9757,60082.0
2016-01-27 11:10:00,122.83,123.21,122.73,123.2,68959.0,97.9597,98.2628,97.88,98.2548,68959.0
2016-01-27 11:20:00,123.19,123.43,123.03,123.43,98743.0,98.2468,98.4383,98.1192,98.4383,98743.0
2016-01-27 11:30:00,123.43,123.78,123.32,123.76,113899.0,98.4383,98.7174,98.3505,98.7014,113899.0
2016-01-27 11:40:00,123.74,124.2,123.63,123.92,128911.0,98.6855,99.0523,98.5978,98.829,128911.0
2016-01-27 11:50:00,123.9,124.07,123.82,123.96,76548.0,98.8131,98.9487,98.7493,98.8609,76548.0
2016-01-27 12:00:00,123.98,124.32,123.84,123.84,65937.0,98.8769,99.148,98.7652,98.7652,65937.0
2016-01-27 12:10:00,123.87,124.1,123.87,124.01,49497.0,98.7892,98.9726,98.7892,98.9008,49497.0
2016-01-27 12:20:00,124.02,124.04,123.8,123.89,47980.0,98.9088,98.9247,98.7333,98.8051,47980.0
2016-01-27 12:30:00,123.89,123.99,123.61,123.66,65303.0,98.8051,98.8849,98.5818,98.6217,65303.0
2016-01-27 12:40:00,123.65,123.77,123.61,123.72,37189.0,98.6137,98.7094,98.5818,98.6695,37189.0
2016-01-27 12:50:00,123.72,123.72,123.41,123.41,57967.0,98.6695,98.6695,98.4223,98.4223,57967.0
2016-01-27 13:00:00,123.41,123.59,123.33,123.58,38241.0,98.4223,98.5659,98.3585,98.5579,38241.0
2016-01-27 13:10:00,123.6,123.69,123.34,123.43,44712.0,98.5738,98.6456,98.3665,98.4383,44712.0
2016-01-27 13:20:00,123.44,123.6,123.36,123.49,56467.0,98.4462,98.5738,98.3824,98.4861,56467.0
2016-01-27 13:30:00,123.51,123.66,123.51,123.6,56804.0,98.5021,98.6217,98.5021,98.5738,56804.0
2016-01-27 13:40:00,123.6,123.61,123.46,123.5,84045.0,98.5738,98.5818,98.4622,98.4941,84045.0
2016-01-27 13:50:00,123.5,123.63,123.44,123.6,67641.0,98.4941,98.5978,98.4462,98.5738,67641.0
2016-01-27 14:00:00,123.61,123.96,122.72,122.79,152826.0,98.5818,98.8609,97.872,97.9278,152826.0
2016-01-27 14:10:00,122.78,123.12,122.67,122.93,155799.0,97.9199,98.191,97.8321,98.0395,155799.0
2016-01-27 14:20:00,122.94,123.16,122.74,122.9,73066.0,98.0475,98.2229,97.888,98.0156,73066.0
2016-01-27 14:30:00,122.9,122.95,122.35,122.38,104153.0,98.0156,98.0554,97.5769,97.6009,104153.0
2016-01-27 14:40:00,122.39,122.42,122.11,122.18,83968.0,97.6088,97.6328,97.3855,97.4413,83968.0
2016-01-27 14:50:00,122.21,122.32,121.77,121.84,101727.0,97.4653,97.553,97.1144,97.1702,101727.0
2016-01-27 15:00:00,121.85,121.89,121.24,121.57,86272.0,97.1782,97.2101,96.6917,96.9549,86272.0
2016-01-27 15:10:00,121.51,121.51,120.86,121.1,165940.0,96.907,96.907,96.3886,96.58,165940.0
2016-01-27 15:20:00,121.11,121.5,121.03,121.29,136003.0,96.588,96.899,96.5242,96.7316,136003.0
2016-01-27 15:30:00,121.29,121.53,121.1,121.11,187107.0,96.7316,96.923,96.58,96.588,187107.0
2016-01-27 15:40:00,121.09,121.53,120.99,121.31,212399.0,96.572,96.923,96.4923,96.7475,212399.0
2016-01-27 15:50:00,121.32,121.72,121.23,121.62,357971.0,96.7555,97.0745,96.6837,96.9947,357971.0
2016-01-28 09:30:00,121.97,122.26,121.36,121.93,217660.0,97.2739,97.5052,96.7874,97.242,217660.0
2016-01-28 09:40:00,121.97,122.31,121.74,122.1,80004.0,97.2739,97.545,97.0904,97.3775,80004.0
2016-01-28 09:50:00,122.09,122.61,122.0,122.55,109741.0,97.3696,97.7843,97.2978,97.7364,109741.0
2016-01-28 10:00:00,122.6,122.69,121.33,121.47,176822.0,97.7763,97.8481,96.7635,96.8751,176822.0
2016-01-28 10:10:00,121.45,121.68,120.77,120.81,158706.0,96.8592,97.0426,96.3168,96.3487,158706.0
2016-01-28 10:20:00,120.78,121.13,120.77,120.88,148019.0,96.3248,96.604,96.3168,96.4046,148019.0
2016-01-28 10:30:00,120.87,120.94,120.31,120.62,118099.0,96.3966,96.4524,95.95,96.1972,118099.0
2016-01-28 10:40:00,120.64,120.84,120.5,120.73,78243.0,96.2132,96.3727,96.1015,96.2849,78243.0
2016-01-28 10:50:00,120.71,120.8,120.34,120.61,78411.0,96.269,96.3408,95.9739,96.1892,78411.0
2016-01-28 11:00:00,120.62,121.1,120.56,121.03,96505.0,96.1972,96.58,96.1494,96.5242,96505.0
2016-01-28 11:10:00,121.03,121.33,120.94,121.24,80576.0,96.5242,96.7635,96.4524,96.6917,80576.0
2016-01-28 11:20:00,121.28,121.46,121.03,121.04,43118.0,96.7236,96.8671,96.5242,96.5322,43118.0
2016-01-28 11:30:00,121.0,121.02,120.66,120.8,40845.0,96.5003,96.5162,96.2291,96.3408,40845.0
2016-01-28 11:40:00,120.77,120.87,120.4,120.45,39040.0,96.3168,96.3966,96.0218,96.0616,39040.0
2016-01-28 11:50:00,120.44,120.58,120.4,120.41,71403.0,96.0537,96.1653,96.0218,96.0297,71403.0
2016-01-28 12:00:00,120.38,120.83,120.38,120.82,64304.0,96.0058,96.3647,96.0058,96.3567,64304.0
2016-01-28 12:10:00,120.82,120.99,120.68,120.79,54457.0,96.3567,96.4923,96.2451,96.3328,54457.0
2016-01-28 12:20:00,120.8,121.45,120.79,121.44,58365.0,96.3408,96.8592,96.3328,96.8512,58365.0
2016-01-28 12:30:00,121.46,121.7,121.34,121.7,154715.0,96.8671,97.0585,96.7714,97.0585,154715.0
2016-01-28 12:40:00,121.69,121.8,121.51,121.54,89510.0,97.0506,97.1383,96.907,96.9309,89510.0
2016-01-28 12:50:00,121.54,121.62,121.42,121.5,111474.0,96.9309,96.9947,96.8352,96.899,111474.0
2016-01-28 13:00:00,121.5,121.66,121.32,121.59,86811.0,96.899,97.0266,96.7555,96.9708,86811.0
2016-01-28 13:10:00,121.57,121.74,121.27,121.28,81196.0,96.9549,97.0904,96.7156,96.7236,81196.0
2016-01-28 13:20:00,121.26,121.29,121.04,121.29,80634.0,96.7076,96.7316,96.5322,96.7316,80634.0
2016-01-28 13:30:00,121.28,121.59,121.28,121.52,88718.0,96.7236,96.9708,96.7236,96.915,88718.0
2016-01-28 13:40:00,121.54,121.68,121.34,121.48,53580.0,96.9309,97.0426,96.7714,96.8831,53580.0
2016-01-28 13:50:00,121.47,121.63,121.23,121.26,69604.0,96.8751,97.0027,96.6837,96.7076,69604.0
2016-01-28 14:00:00,121.24,122.1,121.24,122.09,81820.0,96.6917,97.3775,96.6917,97.3696,81820.0
2016-01-28 14:10:00,122.09,122.2,122.0,122.1,91592.0,97.3696,97.4573,97.2978,97.3775,91592.0
2016-01-28 14:20:00,122.09,122.33,122.01,122.31,70663.0,97.3696,97.561,97.3058,97.545,70663.0
2016-01-28 14:30:00,122.31,122.62,122.31,122.47,138907.0,97.545,97.7923,97.545,97.6726,138907.0
2016-01-28 14:40:00,122.45,122.56,122.11,122.14,96150.0,97.6567,97.7444,97.3855,97.4094,96150.0
2016-01-28 14:50:00,122.15,122.21,121.93,122.15,68480.0,97.4174,97.4653,97.242,97.4174,68480.0
2016-01-28 15:00:00,122.12,122.26,122.02,122.25,111799.0,97.3935,97.5052,97.3137,97.4972,111799.0
2016-01-28 15:10:00,122.27,122.55,122.25,122.5,112205.0,97.5131,97.7364,97.4972,97.6966,112205.0
2016-01-28 15:20:00,122.51,122.56,122.26,122.31,111426.0,97.7045,97.7444,97.5052,97.545,111426.0
2016-01-28 15:30:00,122.29,122.48,122.23,122.39,104502.0,97.5291,97.6806,97.4812,97.6088,104502.0
2016-01-28 15:40:00,122.38,122.5,122.12,122.27,204375.0,97.6009,97.6966,97.3935,97.5131,204375.0
2016-01-28 15:50:00,122.27,122.42,122.1,122.25,264062.0,97.5131,97.6328,97.3775,97.4972,264062.0
2016-01-29 09:30:00,123.39,123.39,122.75,123.01,168914.0,98.4064,98.4064,97.8959,98.1033,168914.0
2016-01-29 09:40:00,122.95,123.68,122.95,123.66,155996.0,98.0554,98.6376,98.0554,98.6217,155996.0
2016-01-29 09:50:00,123.67,124.03,123.53,123.82,180963.0,98.6297,98.9168,98.518,98.7493,180963.0
2016-01-29 10:00:00,123.84,124.4,123.57,124.34,193832.0,98.7652,99.2119,98.5499,99.164,193832.0
2016-01-29 10:10:00,124.34,124.55,124.0,124.19,123298.0,99.164,99.3315,98.8928,99.0444,123298.0
2016-01-29 10:20:00,124.21,124.87,124.21,124.5,142665.0,99.0603,99.5867,99.0603,99.2916,142665.0
2016-01-29 10:30:00,124.51,124.51,123.98,124.17,114188.0,99.2996,99.2996,98.8769,99.0284,114188.0
2016-01-29 10:40:00,124.16,124.47,123.97,124.09,116005.0,99.0204,99.2677,98.8689,98.9646,116005.0
2016-01-29 10:50:00,124.08,124.18,123.91,123.91,60718.0,98.9566,99.0364,98.8211,98.8211,60718.0
2016-01-29 11:00:00,123.93,124.32,123.84,124.22,129890.0,98.837,99.148,98.7652,99.0683,129890.0
2016-01-29 11:10:00,124.21,124.36,124.07,124.17,54102.0,99.0603,99.1799,98.9487,99.0284,54102.0
2016-01-29 11:20:00,124.19,124.43,124.12,124.23,58422.0,99.0444,99.2358,98.9885,99.0763,58422.0
2016-01-29 11:30:00,124.25,124.62,124.21,124.43,66921.0,99.0922,99.3873,99.0603,99.2358,66921.0
2016-01-29 11:40:00,124.44,124.54,124.25,124.47,65659.0,99.2438,99.3235,99.0922,99.2677,65659.0
2016-01-29 11:50:00,124.48,125.29,124.44,125.19,179042.0,99.2757,99.9216,99.2438,99.8419,179042.0
2016-01-29 12:00:00,125.19,125.22,124.96,124.96,83889.0,99.8419,99.8658,99.6585,99.6585,83889.0
2016-01-29 12:10:00,125.01,125.26,124.99,125.2,56858.0,99.6983,99.8977,99.6824,99.8499,56858.0
2016-01-29 12:20:00,125.2,125.25,125.12,125.14,69788.0,99.8499,99.8897,99.7861,99.802,69788.0
2016-01-29 12:30:00,125.14,125.2,124.89,125.01,65388.0,99.802,99.8499,99.6026,99.6983,65388.0
2016-01-29 12:40:00,125.0,125.13,124.92,124.92,103570.0,99.6904,99.794,99.6266,99.6266,103570.0
2016-01-29 12:50:00,124.94,125.05,124.81,124.82,54072.0,99.6425,99.7302,99.5388,99.5468,54072.0
2016-01-29 13:00:00,124.83,124.97,124.71,124.74,56025.0,99.5548,99.6664,99.4591,99.483,56025.0
2016-01-29 13:10:00,124.74,124.9,124.68,124.85,54003.0,99.483,99.6106,99.4352,99.5707,54003.0
2016-01-29 13:20:00,124.81,124.92,124.71,124.75,47538.0,99.5388,99.6266,99.4591,99.491,47538.0
2016-01-29 13:30:00,124.76,124.89,124.72,124.86,48807.0,99.499,99.6026,99.4671,99.5787,48807.0
2016-01-29 13:40:00,124.87,125.21,124.83,125.21,67869.0,99.5867,99.8578,99.5548,99.8578,67869.0
2016-01-29 13:50:00,125.22,125.22,124.8,124.86,99527.0,99.8658,99.8658,99.5309,99.5787,99527.0
2016-01-29 14:00:00,124.84,124.84,124.64,124.77,57420.0,99.5628,99.5628,99.4033,99.5069,57420.0
2016-01-29 14:10:00,124.76,124.99,124.76,124.89,83994.0,99.499,99.6824,99.499,99.6026,83994.0
2016-01-29 14:20:00,124.88,125.25,124.87,125.22,82658.0,99.5947,99.8897,99.5867,99.8658,82658.0
2016-01-29 14:30:00,125.24,125.3,125.11,125.29,75690.0,99.8818,99.9296,99.7781,99.9216,75690.0
2016-01-29 14:40:00,125.28,125.46,125.28,125.39,70680.0,99.9137,100.0572,99.9137,100.0014,70680.0
2016-01-29 14:50:00,125.41,125.47,125.13,125.27,78671.0,100.0173,100.0652,99.794,99.9057,78671.0
2016-01-29 15:00:00,125.29,125.38,125.16,125.35,113036.0,99.9216,99.9934,99.818,99.9695,113036.0
2016-01-29 15:10:00,125.35,125.47,125.3,125.31,84946.0,99.9695,100.0652,99.9296,99.9376,84946.0
2016-01-29 15:20:00,125.31,125.45,125.27,125.4,130728.0,99.9376,100.0492,99.9057,100.0094,130728.0
2016-01-29 15:30:00,125.4,125.53,125.31,125.39,174859.0,100.0094,100.1131,99.9376,100.0014,174859.0
2016-01-29 15:40:00,125.39,125.61,125.3,125.45,237842.0,100.0014,100.1769,99.9296,100.0492,237842.0
2016-01-29 15:50:00,125.45,125.69,125.29,125.56,762623.0,100.0492,100.2407,99.9216,100.137,762623.0
2016-02-01 09:30:00,124.92,124.94,123.99,124.71,190444.0,99.6266,99.6425,98.8849,99.4591,190444.0
2016-02-01 09:40:00,124.73,125.34,124.65,124.92,174946.0,99.475,99.9615,99.4112,99.6266,174946.0
2016-02-01 09:50:00,124.97,125.54,124.93,125.42,108077.0,99.6664,100.121,99.6345,100.0253,108077.0
2016-02-01 10:00:00,125.45,125.53,125.09,125.43,95687.0,100.0492,100.1131,99.7621,100.0333,95687.0
2016-02-01 10:10:00,125.43,125.87,125.31,125.55,103735.0,100.0333,100.3842,99.9376,100.129,103735.0
2016-02-01 10:20:00,125.57,125.78,125.52,125.66,128152.0,100.145,100.3124,100.1051,100.2167,128152.0
2016-02-01 10:30:00,125.66,126.12,125.6,125.91,88461.0,100.2167,100.5836,100.1689,100.4161,88461.0
2016-02-01 10:40:00,125.91,126.39,125.85,126.35,124191.0,100.4161,100.7989,100.3683,100.767,124191.0
2016-02-01 10:50:00,126.35,126.61,126.25,126.42,71180.0,100.767,100.9744,100.6873,100.8228,71180.0
2016-02-01 11:00:00,126.42,126.58,126.27,126.33,76936.0,100.8228,100.9505,100.7032,100.7511,76936.0
2016-02-01 11:10:00,126.35,126.59,126.3,126.36,70652.0,100.767,100.9584,100.7271,100.775,70652.0
2016-02-01 11:20:00,126.35,126.95,126.21,126.95,91445.0,100.767,101.2455,100.6554,101.2455,91445.0
2016-02-01 11:30:00,126.95,126.96,126.74,126.9,80635.0,101.2455,101.2535,101.0781,101.2057,80635.0
2016-02-01 11:40:00,126.9,126.94,126.79,126.82,42089.0,101.2057,101.2376,101.1179,101.1419,42089.0
2016-02-01 11:50:00,126.81,126.83,126.62,126.73,88058.0,101.1339,101.1498,100.9824,101.0701,88058.0
2016-02-01 12:00:00,126.75,126.77,126.25,126.47,59433.0,101.086,101.102,100.6873,100.8627,59433.0
2016-02-01 12:10:00,126.46,126.56,126.24,126.29,69512.0,100.8547,100.9345,100.6793,100.7192,69512.0
2016-02-01 12:20:00,126.28,126.28,126.0,126.07,50154.0,100.7112,100.7112,100.4879,100.5437,50154.0
2016-02-01 12:30:00,126.07,126.17,126.0,126.16,31603.0,100.5437,100.6235,100.4879,100.6155,31603.0
2016-02-01 12:40:00,126.17,126.3,126.11,126.19,42899.0,100.6235,100.7271,100.5756,100.6394,42899.0
2016-02-01 12:50:00,126.19,126.21,125.87,125.9,76097.0,100.6394,100.6554,100.3842,100.4081,76097.0
2016-02-01 13:00:00,125.88,126.26,125.88,126.11,116942.0,100.3922,100.6952,100.3922,100.5756,116942.0
2016-02-01 13:10:00,126.12,126.2,125.98,126.01,88248.0,100.5836,100.6474,100.4719,100.4959,88248.0
2016-02-01 13:20:00,126.01,126.45,125.99,126.32,64567.0,100.4959,100.8468,100.4799,100.7431,64567.0
2016-02-01 13:30:00,126.34,126.38,126.18,126.35,42617.0,100.759,100.7909,100.6314,100.767,42617.0
2016-02-01 13:40:00,126.35,126.5,126.16,126.34,54932.0,100.767,100.8866,100.6155,100.759,54932.0
2016-02-01 13:50:00,126.34,126.35,126.04,126.26,52239.0,100.759,100.767,100.5198,100.6952,52239.0
2016-02-01 14:00:00,126.26,126.26,125.93,125.97,81372.0,100.6952,100.6952,100.4321,100.464,81372.0
2016-02-01 14:10:00,125.95,126.2,125.87,126.15,96020.0,100.448,100.6474,100.3842,100.6075,96020.0
2016-02-01 14:20:00,126.17,126.29,126.14,126.28,63319.0,100.6235,100.7192,100.5995,100.7112,63319.0
2016-02-01 14:30:00,126.27,126.43,126.19,126.39,91250.0,100.7032,100.8308,100.6394,100.7989,91250.0
2016-02-01 14:40:00,126.38,126.61,126.36,126.55,86707.0,100.7909,100.9744,100.775,100.9265,86707.0
2016-02-01 14:50:00,126.54,126.66,126.4,126.6,84988.0,100.9185,101.0143,100.8069,100.9664,84988.0
2016-02-01 15:00:00,126.59,126.74,126.55,126.7,74165.0,100.9584,101.0781,100.9265,101.0462,74165.0
2016-02-01 15:10:00,126.71,127.09,126.6,126.96,142839.0,101.0541,101.3572,100.9664,101.2535,142839.0
2016-02-01 15:20:00,126.98,127.06,126.91,126.95,112667.0,101.2695,101.3333,101.2136,101.2455,112667.0
2016-02-01 15:30:00,126.96,126.99,126.78,126.78,138424.0,101.2535,101.2774,101.11,101.11,138424.0
2016-02-01 15:40:00,126.79,126.96,126.71,126.72,146511.0,101.1179,101.2535,101.0541,101.0621,146511.0
2016-02-01 15:50:00,126.72,126.82,126.46,126.49,284816.0,101.0621,101.1419,100.8547,100.8787,284816.0
2016-02-02 09:30:00,125.41,126.18,125.3,125.6,196259.0,100.0173,100.6314,99.9296,100.1689,196259.0
2016-02-02 09:40:00,125.62,125.85,125.56,125.71,165924.0,100.1848,100.3683,100.137,100.2566,165924.0
2016-02-02 09:50:00,125.69,125.89,125.51,125.51,134486.0,100.2407,100.4002,100.0971,100.0971,134486.0
2016-02-02 10:00:00,125.51,125.75,125.32,125.4,101417.0,100.0971,100.2885,99.9456,100.0094,101417.0
2016-02-02 10:10:00,125.4,125.47,125.27,125.3,119050.0,100.0094,100.0652,99.9057,99.9296,119050.0
2016-02-02 10:20:00,125.3,125.58,125.11,125.53,158217.0,99.9296,100.1529,99.7781,100.1131,158217.0
2016-02-02 10:30:00,125.52,125.68,125.32,125.63,107919.0,100.1051,100.2327,99.9456,100.1928,107919.0
2016-02-02 10:40:00,125.61,125.91,125.55,125.87,75246.0,100.1769,100.4161,100.129,100.3842,75246.0
2016-02-02 10:50:00,125.87,126.04,125.71,125.76,78824.0,100.3842,100.5198,100.2566,100.2965,78824.0
2016-02-02 11:00:00,125.79,125.99,125.75,125.88,51147.0,100.3204,100.4799,100.2885,100.3922,51147.0
2016-02-02 11:10:00,125.89,126.43,125.86,125.94,86754.0,100.4002,100.8308,100.3762,100.44,86754.0
2016-02-02 11:20:00,125.94,126.01,125.65,125.75,68508.0,100.44,100.4959,100.2088,100.2885,68508.0
2016-02-02 11:30:00,125.73,126.0,125.7,125.77,56342.0,100.2726,100.4879,100.2486,100.3045,56342.0
2016-02-02 11:40:00,125.78,125.78,125.32,125.38,90916.0,100.3124,100.3124,99.9456,99.9934,90916.0
2016-02-02 11:50:00,125.38,125.58,125.34,125.5,78146.0,99.9934,100.1529,99.9615,100.0891,78146.0
2016-02-02 12:00:00,125.51,125.58,125.34,125.49,130739.0,100.0971,100.1529,99.9615,100.0812,130739.0
2016-02-02 12:10:00,125.5,125.55,125.23,125.38,86191.0,100.0891,100.129,99.8738,99.9934,86191.0
2016-02-02 12:20:00,125.38,125.46,125.36,125.43,42980.0,99.9934,100.0572,99.9775,100.0333,42980.0
2016-02-02 12:30:00,125.41,125.45,125.27,125.36,61603.0,100.0173,100.0492,99.9057,99.9775,61603.0
2016-02-02 12:40:00,125.37,125.57,125.31,125.5,56041.0,99.9854,100.145,99.9376,100.0891,56041.0
2016-02-02 12:50:00,125.5,125.5,125.19,125.31,91829.0,100.0891,100.0891,99.8419,99.9376,91829.0
2016-02-02 13:00:00,125.32,125.42,125.2,125.38,124772.0,99.9456,100.0253,99.8499,99.9934,124772.0
2016-02-02 13:10:00,125.39,125.54,125.38,125.49,121425.0,100.0014,100.121,99.9934,100.0812,121425.0
2016-02-02 13:20:00,125.47,125.5,125.35,125.46,131073.0,100.0652,100.0891,99.9695,100.0572,131073.0
2016-02-02 13:30:00,125.46,125.51,125.16,125.18,137402.0,100.0572,100.0971,99.818,99.8339,137402.0
2016-02-02 13:40:00,125.17,125.4,125.08,125.11,151356.0,99.8259,100.0094,99.7542,99.7781,151356.0
2016-02-02 13:50:00,125.09,125.16,124.97,125.12,216605.0,99.7621,99.818,99.6664,99.7861,216605.0
2016-02-02 14:00:00,125.13,125.23,125.07,125.12,173234.0,99.794,99.8738,99.7462,99.7861,173234.0
2016-02-02 14:10:00,125.11,125.37,125.06,125.26,102284.0,99.7781,99.9854,99.7382,99.8977,102284.0
2016-02-02 14:20:00,125.25,125.35,125.09,125.14,143703.0,99.8897,99.9695,99.7621,99.802,143703.0
2016-02-02 14:30:00,125.14,125.46,125.06,125.41,127396.0,99.802,100.0572,99.7382,100.0173,127396.0
2016-02-02 14:40:00,125.43,125.56,125.31,125.53,125415.0,100.0333,100.137,99.9376,100.1131,125415.0
2016-02-02 14:50:00,125.55,125.68,125.06,125.1,110270.0,100.129,100.2327,99.7382,99.7701,110270.0
2016-02-02 15:00:00,125.1,125.24,124.82,124.82,146783.0,99.7701,99.8818,99.5468,99.5468,146783.0
2016-02-02 15:10:00,124.83,125.16,124.71,125.01,97178.0,99.5548,99.818,99.4591,99.6983,97178.0
2016-02-02 15:20:00,124.99,125.13,124.86,124.95,179837.0,99.6824,99.794,99.5787,99.6505,179837.0
2016-02-02 15:30:00,124.95,125.27,124.9,125.11,132061.0,99.6505,99.9057,99.6106,99.7781,132061.0
2016-02-02 15:40:00,125.12,125.39,124.97,125.3,246900.0,99.7861,100.0014,99.6664,99.9296,246900.0
2016-02-02 15:50:00,125.32,125.57,125.2,125.29,390791.0,99.9456,100.145,99.8499,99.9216,390791.0
2016-02-03 09:30:00,126.02,126.16,125.22,125.92,265521.0,100.5038,100.6155,99.8658,100.4241,265521.0
2016-02-03 09:40:00,125.94,126.05,124.49,124.82,232460.0,100.44,100.5278,99.2836,99.5468,232460.0
2016-02-03 09:50:00,124.82,125.14,124.33,124.45,117595.0,99.5468,99.802,99.156,99.2517,117595.0
2016-02-03 10:00:00,124.33,124.43,123.24,123.3,239070.0,99.156,99.2358,98.2867,98.3346,239070.0
2016-02-03 10:10:00,123.27,123.43,122.82,123.16,233129.0,98.3106,98.4383,97.9518,98.2229,233129.0
2016-02-03 10:20:00,123.17,123.82,123.1,123.57,242540.0,98.2309,98.7493,98.1751,98.5499,242540.0
2016-02-03 10:30:00,123.54,123.54,122.29,122.56,242004.0,98.526,98.526,97.5291,97.7444,242004.0
2016-02-03 10:40:00,122.56,123.01,122.44,122.46,165535.0,97.7444,98.1033,97.6487,97.6647,165535.0
2016-02-03 10:50:00,122.48,123.36,122.45,123.36,165881.0,97.6806,98.3824,97.6567,98.3824,165881.0
2016-02-03 11:00:00,123.38,123.4,122.56,122.72,166737.0,98.3984,98.4143,97.7444,97.872,166737.0
2016-02-03 11:10:00,122.64,123.06,122.52,122.95,148123.0,97.8082,98.1432,97.7125,98.0554,148123.0
2016-02-03 11:20:00,122.92,123.61,122.89,123.46,122705.0,98.0315,98.5818,98.0076,98.4622,122705.0
2016-02-03 11:30:00,123.43,123.7,123.01,123.65,140379.0,98.4383,98.6536,98.1033,98.6137,140379.0
2016-02-03 11:40:00,123.66,124.03,123.54,123.54,110899.0,98.6217,98.9168,98.526,98.526,110899.0
2016-02-03 11:50:00,123.57,123.68,123.13,123.58,160662.0,98.5499,98.6376,98.199,98.5579,160662.0
2016-02-03 12:00:00,123.58,123.93,123.51,123.7,106604.0,98.5579,98.837,98.5021,98.6536,106604.0
2016-02-03 12:10:00,123.7,123.78,123.48,123.55,94539.0,98.6536,98.7174,98.4781,98.534,94539.0
2016-02-03 12:20:00,123.51,123.83,123.35,123.36,80133.0,98.5021,98.7573,98.3745,98.3824,80133.0
2016-02-03 12:30:00,123.36,123.37,122.71,122.99,147470.0,98.3824,98.3904,97.864,98.0873,147470.0
2016-02-03 12:40:00,123.0,123.0,122.67,122.77,84436.0,98.0953,98.0953,97.8321,97.9119,84436.0
2016-02-03 12:50:00,122.81,123.03,122.67,122.96,60749.0,97.9438,98.1192,97.8321,98.0634,60749.0
2016-02-03 13:00:00,122.93,123.27,122.62,122.65,115565.0,98.0395,98.3106,97.7923,97.8162,115565.0
2016-02-03 13:10:00,122.64,122.94,122.59,122.83,77168.0,97.8082,98.0475,97.7683,97.9597,77168.0
2016-02-03 13:20:00,122.85,122.85,122.58,122.61,85882.0,97.9757,97.9757,97.7604,97.7843,85882.0
2016-02-03 13:30:00,122.61,122.63,122.23,122.25,138008.0,97.7843,97.8002,97.4812,97.4972,138008.0
2016-02-03 13:40:00,122.24,122.39,122.19,122.21,77680.0,97.4892,97.6088,97.4493,97.4653,77680.0
2016-02-03 13:50:00,122.22,122.23,121.72,121.72,146273.0,97.4733,97.4812,97.0745,97.0745,146273.0
2016-02-03 14:00:00,121.75,121.99,121.54,121.94,174954.0,97.0984,97.2898,96.9309,97.2499,174954.0
2016-02-03 14:10:00,121.96,122.13,121.6,121.61,174591.0,97.2659,97.4015,96.9788,96.9868,174591.0
2016-02-03 14:20:00,121.59,123.29,121.59,123.08,228759.0,96.9708,98.3266,96.9708,98.1591,228759.0
2016-02-03 14:30:00,123.07,123.21,122.47,122.54,157524.0,98.1511,98.2628,97.6726,97.7285,157524.0
2016-02-03 14:40:00,122.58,123.74,122.54,123.6,248196.0,97.7604,98.6855,97.7285,98.5738,248196.0
2016-02-03 14:50:00,123.58,123.88,123.03,123.81,136364.0,98.5579,98.7971,98.1192,98.7413,136364.0
2016-02-03 15:00:00,123.84,123.96,123.46,123.94,146289.0,98.7652,98.8609,98.4622,98.845,146289.0
2016-02-03 15:10:00,123.91,124.16,123.34,123.42,173918.0,98.8211,99.0204,98.3665,98.4303,173918.0
2016-02-03 15:20:00,123.4,123.61,123.2,123.27,130239.0,98.4143,98.5818,98.2548,98.3106,130239.0
2016-02-03 15:30:00,123.26,123.75,123.21,123.28,164925.0,98.3027,98.6935,98.2628,98.3186,164925.0
2016-02-03 15:40:00,123.25,123.63,123.16,123.53,191179.0,98.2947,98.5978,98.2229,98.518,191179.0
2016-02-03 15:50:00,123.54,123.91,123.41,123.8,355529.0,98.526,98.8211,98.4223,98.7333,355529.0
2016-02-04 09:30:00,123.65,123.9,121.45,121.54,215871.0,98.6137,98.8131,96.8592,96.9309,215871.0
2016-02-04 09:40:00,121.54,122.18,121.12,121.38,197119.0,96.9309,97.4413,96.596,96.8033,197119.0
2016-02-04 09:50:00,121.43,121.64,120.87,120.94,303642.0,96.8432,97.0107,96.3966,96.4524,303642.0
2016-02-04 10:00:00,120.92,121.39,120.37,120.98,341671.0,96.4365,96.8113,95.9978,96.4843,341671.0
2016-02-04 10:10:00,120.98,121.56,120.89,121.37,267397.0,96.4843,96.9469,96.4125,96.7954,267397.0
2016-02-04 10:20:00,121.34,121.6,121.17,121.4,161805.0,96.7714,96.9788,96.6359,96.8193,161805.0
2016-02-04 10:30:00,121.37,122.2,121.24,122.12,250111.0,96.7954,97.4573,96.6917,97.3935,250111.0
2016-02-04 10:40:00,122.11,122.11,121.21,121.6,188698.0,97.3855,97.3855,96.6678,96.9788,188698.0
2016-02-04 10:50:00,121.61,121.96,121.5,121.94,149987.0,96.9868,97.2659,96.899,97.2499,149987.0
2016-02-04 11:00:00,121.96,121.96,121.2,121.21,140675.0,97.2659,97.2659,96.6598,96.6678,140675.0
2016-02-04 11:10:00,121.23,121.24,120.86,120.9,247967.0,96.6837,96.6917,96.3886,96.4205,247967.0
2016-02-04 11:20:00,120.87,120.95,120.5,120.51,154113.0,96.3966,96.4604,96.1015,96.1095,154113.0
2016-02-04 11:30:00,120.54,120.54,120.19,120.24,184401.0,96.1334,96.1334,95.8543,95.8942,184401.0
2016-02-04 11:40:00,120.24,120.33,119.61,119.82,263344.0,95.8942,95.9659,95.3917,95.5592,263344.0
2016-02-04 11:50:00,119.83,120.05,119.45,119.48,178262.0,95.5672,95.7426,95.2641,95.288,178262.0
2016-02-04 12:00:00,119.49,120.61,119.48,120.53,163255.0,95.296,96.1892,95.288,96.1254,163255.0
2016-02-04 12:10:00,120.54,120.72,120.45,120.6,168426.0,96.1334,96.277,96.0616,96.1813,168426.0
2016-02-04 12:20:00,120.61,120.69,120.25,120.36,142311.0,96.1892,96.253,95.9021,95.9899,142311.0
2016-02-04 12:30:00,120.34,120.44,120.09,120.4,172294.0,95.9739,96.0537,95.7745,96.0218,172294.0
2016-02-04 12:40:00,120.42,120.87,120.06,120.25,127005.0,96.0377,96.3966,95.7506,95.9021,127005.0
2016-02-04 12:50:00,120.23,120.88,120.23,120.63,190018.0,95.8862,96.4046,95.8862,96.2052,190018.0
2016-02-04 13:00:00,120.64,120.81,120.38,120.62,127042.0,96.2132,96.3487,96.0058,96.1972,127042.0
2016-02-04 13:10:00,120.6,121.05,120.57,120.58,115205.0,96.1813,96.5401,96.1573,96.1653,115205.0
2016-02-04 13:20:00,120.58,120.84,120.52,120.77,128186.0,96.1653,96.3727,96.1175,96.3168,128186.0
2016-02-04 13:30:00,120.76,120.94,120.67,120.78,104984.0,96.3089,96.4524,96.2371,96.3248,104984.0
2016-02-04 13:40:00,120.78,120.78,120.31,120.39,122424.0,96.3248,96.3248,95.95,96.0138,122424.0
2016-02-04 13:50:00,120.36,120.49,120.22,120.4,151004.0,95.9899,96.0935,95.8782,96.0218,151004.0
2016-02-04 14:00:00,120.41,120.43,120.11,120.16,123547.0,96.0297,96.0457,95.7905,95.8304,123547.0
2016-02-04 14:10:00,120.15,120.44,120.12,120.41,131544.0,95.8224,96.0537,95.7985,96.0297,131544.0
2016-02-04 14:20:00,120.39,120.43,120.06,120.12,108411.0,96.0138,96.0457,95.7506,95.7985,108411.0
2016-02-04 14:30:00,120.1,120.35,120.01,120.07,167389.0,95.7825,95.9819,95.7107,95.7586,167389.0
2016-02-04 14:40:00,120.05,120.27,119.95,120.05,123598.0,95.7426,95.9181,95.6629,95.7426,123598.0
2016-02-04 14:50:00,120.04,120.13,119.63,120.08,229299.0,95.7347,95.8064,95.4077,95.7666,229299.0
2016-02-04 15:00:00,120.07,120.34,119.97,120.27,234224.0,95.7586,95.9739,95.6788,95.9181,234224.0
2016-02-04 15:10:00,120.29,120.87,120.18,120.64,216875.0,95.934,96.3966,95.8463,96.2132,216875.0
2016-02-04 15:20:00,120.65,120.88,120.54,120.64,160774.0,96.2211,96.4046,96.1334,96.2132,160774.0
2016-02-04 15:30:00,120.63,120.77,120.35,120.7,238139.0,96.2052,96.3168,95.9819,96.261,238139.0
2016-02-04 15:40:00,120.71,120.92,120.67,120.85,258144.0,96.269,96.4365,96.2371,96.3806,258144.0
2016-02-04 15:50:00,120.86,121.23,120.77,121.11,577317.0,96.3886,96.6837,96.3168,96.588,577317.0
2016-02-05 09:30:00,120.89,120.97,120.02,120.93,189048.0,96.4125,96.4763,95.7187,96.4444,189048.0
2016-02-05 09:40:00,120.96,121.0,119.9,120.03,139890.0,96.4684,96.5003,95.623,95.7267,139890.0
2016-02-05 09:50:00,120.07,120.42,119.99,120.09,196257.0,95.7586,96.0377,95.6948,95.7745,196257.0
2016-02-05 10:00:00,120.1,120.57,119.92,119.99,198008.0,95.7825,96.1573,95.6389,95.6948,198008.0
2016-02-05 10:10:00,120.0,120.42,119.93,120.22,103954.0,95.7027,96.0377,95.6469,95.8782,103954.0
2016-02-05 10:20:00,120.23,120.42,119.26,119.27,198221.0,95.8862,96.0377,95.1126,95.1206,198221.0
2016-02-05 10:30:00,119.26,119.39,118.85,118.92,238496.0,95.1126,95.2163,94.7856,94.8414,238496.0
2016-02-05 10:40:00,118.95,119.33,118.81,119.0,178365.0,94.8654,95.1684,94.7537,94.9052,178365.0
2016-02-05 10:50:00,119.02,119.07,117.9,117.91,195512.0,94.9212,94.9611,94.028,94.0359,195512.0
2016-02-05 11:00:00,117.91,118.2,117.81,118.0,220255.0,94.0359,94.2672,93.9562,94.1077,220255.0
2016-02-05 11:10:00,118.0,118.26,117.9,117.94,132510.0,94.1077,94.3151,94.028,94.0599,132510.0
2016-02-05 11:20:00,117.92,118.0,117.25,117.54,189248.0,94.0439,94.1077,93.5096,93.7408,189248.0
2016-02-05 11:30:00,117.53,117.91,117.49,117.72,125247.0,93.7329,94.0359,93.701,93.8844,125247.0
2016-02-05 11:40:00,117.72,117.96,117.46,117.68,99492.0,93.8844,94.0758,93.677,93.8525,99492.0
2016-02-05 11:50:00,117.7,118.14,117.51,117.78,152120.0,93.8684,94.2194,93.7169,93.9322,152120.0
2016-02-05 12:00:00,117.79,118.04,117.61,117.77,74543.0,93.9402,94.1396,93.7967,93.9243,74543.0
2016-02-05 12:10:00,117.76,117.9,117.54,117.84,84276.0,93.9163,94.028,93.7408,93.9801,84276.0
2016-02-05 12:20:00,117.82,118.17,117.78,117.98,81854.0,93.9641,94.2433,93.9322,94.0918,81854.0
2016-02-05 12:30:00,117.95,118.47,117.94,118.41,99443.0,94.0678,94.4825,94.0599,94.4347,99443.0
2016-02-05 12:40:00,118.4,118.4,118.04,118.08,79760.0,94.4267,94.4267,94.1396,94.1715,79760.0
2016-02-05 12:50:00,118.11,118.15,117.63,117.83,91254.0,94.1954,94.2273,93.8126,93.9721,91254.0
2016-02-05 13:00:00,117.81,118.04,117.71,118.02,106874.0,93.9562,94.1396,93.8764,94.1237,106874.0
2016-02-05 13:10:00,118.02,118.04,117.63,117.7,117156.0,94.1237,94.1396,93.8126,93.8684,117156.0
2016-02-05 13:20:00,117.71,117.79,117.62,117.69,124325.0,93.8764,93.9402,93.8046,93.8605,124325.0
2016-02-05 13:30:00,117.68,117.68,117.39,117.44,174585.0,93.8525,93.8525,93.6212,93.6611,174585.0
2016-02-05 13:40:00,117.44,117.48,116.92,117.02,207707.0,93.6611,93.693,93.2464,93.3261,207707.0
2016-02-05 13:50:00,117.04,117.22,116.95,117.04,126755.0,93.3421,93.4856,93.2703,93.3421,126755.0
2016-02-05 14:00:00,117.03,117.16,116.6,116.8,141530.0,93.3341,93.4378,92.9912,93.1507,141530.0
2016-02-05 14:10:00,116.8,116.8,116.2,116.4,160880.0,93.1507,93.1507,92.6722,92.8317,160880.0
2016-02-05 14:20:00,116.38,116.69,116.26,116.47,119776.0,92.8157,93.0629,92.72,92.8875,119776.0
2016-02-05 14:30:00,116.46,116.78,116.45,116.69,151744.0,92.8795,93.1347,92.8715,93.0629,151744.0
2016-02-05 14:40:00,116.69,116.7,116.24,116.41,138377.0,93.0629,93.0709,92.7041,92.8396,138377.0
2016-02-05 14:50:00,116.4,116.4,116.02,116.07,177023.0,92.8317,92.8317,92.5286,92.5685,177023.0
2016-02-05 15:00:00,116.05,116.07,115.69,115.91,197975.0,92.5525,92.5685,92.2654,92.4409,197975.0
2016-02-05 15:10:00,115.91,116.27,115.78,116.24,209431.0,92.4409,92.728,92.3372,92.7041,209431.0
2016-02-05 15:20:00,116.25,116.63,116.23,116.48,279798.0,92.712,93.0151,92.6961,92.8955,279798.0
2016-02-05 15:30:00,116.45,116.47,115.99,115.99,222889.0,92.8715,92.8875,92.5047,92.5047,222889.0
2016-02-05 15:40:00,115.98,116.33,115.91,116.05,248172.0,92.4967,92.7758,92.4409,92.5525,248172.0
2016-02-05 15:50:00,116.06,116.46,115.86,116.43,638675.0,92.5605,92.8795,92.401,92.8556,638675.0
2016-02-08 09:30:00,114.93,115.97,112.32,112.66,770173.0,91.6593,92.4887,89.5778,89.8489,770173.0
2016-02-08 09:40:00,112.68,114.04,112.53,113.25,343008.0,89.8649,90.9495,89.7453,90.3195,343008.0
2016-02-08 09:50:00,113.26,113.52,112.62,112.73,287030.0,90.3274,90.5348,89.817,89.9048,287030.0
2016-02-08 10:00:00,112.71,112.94,111.76,111.92,429215.0,89.8888,90.0722,89.1312,89.2588,429215.0
2016-02-08 10:10:00,111.91,112.22,111.36,111.45,316977.0,89.2508,89.498,88.8122,88.8839,316977.0
2016-02-08 10:20:00,111.41,111.67,111.05,111.59,392500.0,88.852,89.0594,88.5649,88.9956,392500.0
2016-02-08 10:30:00,111.52,111.82,111.26,111.38,528489.0,88.9398,89.179,88.7324,88.8281,528489.0
2016-02-08 10:40:00,111.41,111.84,111.08,111.67,488095.0,88.852,89.195,88.5888,89.0594,488095.0
2016-02-08 10:50:00,111.66,111.71,111.07,111.3,202140.0,89.0514,89.0913,88.5809,88.7643,202140.0
2016-02-08 11:00:00,111.32,111.42,110.64,110.77,364604.0,88.7803,88.86,88.2379,88.3416,364604.0
2016-02-08 11:10:00,110.75,110.84,110.47,110.75,220981.0,88.3257,88.3974,88.1024,88.3257,220981.0
2016-02-08 11:20:00,110.72,111.09,110.7,111.04,185278.0,88.3017,88.5968,88.2858,88.5569,185278.0
2016-02-08 11:30:00,111.01,111.02,110.64,110.67,196364.0,88.533,88.541,88.2379,88.2619,196364.0
2016-02-08 11:40:00,110.66,110.88,110.32,110.45,203251.0,88.2539,88.4293,87.9827,88.0864,203251.0
2016-02-08 11:50:00,110.44,110.88,110.35,110.81,237033.0,88.0784,88.4293,88.0067,88.3735,237033.0
2016-02-08 12:00:00,110.78,111.01,110.74,110.9,137121.0,88.3496,88.533,88.3177,88.4453,137121.0
2016-02-08 12:10:00,110.89,111.18,110.67,110.99,167164.0,88.4373,88.6686,88.2619,88.5171,167164.0
2016-02-08 12:20:00,111.02,111.24,110.91,111.22,131586.0,88.541,88.7164,88.4533,88.7005,131586.0
2016-02-08 12:30:00,111.2,111.54,111.14,111.2,214968.0,88.6845,88.9557,88.6367,88.6845,214968.0
2016-02-08 12:40:00,111.16,111.59,111.15,111.3,154667.0,88.6526,88.9956,88.6447,88.7643,154667.0
2016-02-08 12:50:00,111.27,111.4,111.1,111.19,89157.0,88.7404,88.8441,88.6048,88.6766,89157.0
2016-02-08 13:00:00,111.17,111.17,110.76,111.07,106647.0,88.6606,88.6606,88.3336,88.5809,106647.0
2016-02-08 13:10:00,111.06,111.09,110.61,110.64,109272.0,88.5729,88.5968,88.214,88.2379,109272.0
2016-02-08 13:20:00,110.63,110.74,110.41,110.46,121406.0,88.23,88.3177,88.0545,88.0944,121406.0
2016-02-08 13:30:00,110.49,110.6,110.24,110.24,140901.0,88.1183,88.206,87.9189,87.9189,140901.0
2016-02-08 13:40:00,110.24,110.34,110.06,110.23,183571.0,87.9189,87.9987,87.7754,87.911,183571.0
2016-02-08 13:50:00,110.25,110.32,110.03,110.06,88587.0,87.9269,87.9827,87.7514,87.7754,88587.0
2016-02-08 14:00:00,110.03,110.48,110.03,110.42,128614.0,87.7514,88.1103,87.7514,88.0625,128614.0
2016-02-08 14:10:00,110.4,110.47,110.07,110.22,145482.0,88.0465,88.1024,87.7833,87.903,145482.0
2016-02-08 14:20:00,110.22,110.36,110.02,110.06,177869.0,87.903,88.0146,87.7435,87.7754,177869.0
2016-02-08 14:30:00,110.03,110.06,109.62,109.79,258866.0,87.7514,87.7754,87.4245,87.56,258866.0
2016-02-08 14:40:00,109.79,110.24,109.76,110.15,207863.0,87.56,87.9189,87.5361,87.8471,207863.0
2016-02-08 14:50:00,110.16,110.22,109.86,110.14,131089.0,87.8551,87.903,87.6159,87.8392,131089.0
2016-02-08 15:00:00,110.17,110.35,110.1,110.21,159861.0,87.8631,88.0067,87.8073,87.895,159861.0
2016-02-08 15:10:00,110.21,111.04,110.19,110.98,218817.0,87.895,88.5569,87.879,88.5091,218817.0
2016-02-08 15:20:00,110.99,111.13,110.77,110.92,227504.0,88.5171,88.6287,88.3416,88.4612,227504.0
2016-02-08 15:30:00,110.93,111.36,110.92,111.21,289379.0,88.4692,88.8122,88.4612,88.6925,289379.0
2016-02-08 15:40:00,111.22,112.17,111.21,111.84,354467.0,88.7005,89.4581,88.6925,89.195,354467.0
2016-02-08 15:50:00,111.84,111.93,111.6,111.85,477666.0,89.195,89.2667,89.0036,89.2029,477666.0
2016-02-09 09:30:00,110.94,113.28,110.68,113.25,475131.0,88.4772,90.3434,88.2698,90.3195,475131.0
2016-02-09 09:40:00,113.25,114.7,112.97,114.6,417456.0,90.3195,91.4759,90.0962,91.3961,417456.0
2016-02-09 09:50:00,114.59,115.29,114.06,114.72,363113.0,91.3882,91.9464,90.9655,91.4918,363113.0
2016-02-09 10:00:00,114.68,114.88,114.27,114.51,287193.0,91.4599,91.6194,91.1329,91.3243,287193.0
2016-02-09 10:10:00,114.49,114.79,114.35,114.5,245109.0,91.3084,91.5477,91.1967,91.3164,245109.0
2016-02-09 10:20:00,114.53,114.58,113.7,114.01,154420.0,91.3403,91.3802,90.6784,90.9256,154420.0
2016-02-09 10:30:00,113.96,114.02,113.5,113.75,118009.0,90.8857,90.9336,90.5189,90.7182,118009.0
2016-02-09 10:40:00,113.74,113.74,112.91,113.19,271053.0,90.7103,90.7103,90.0483,90.2716,271053.0
2016-02-09 10:50:00,113.19,113.26,112.58,112.97,138607.0,90.2716,90.3274,89.7851,90.0962,138607.0
2016-02-09 11:00:00,112.95,113.25,112.75,113.12,167342.0,90.0802,90.3195,89.9207,90.2158,167342.0
2016-02-09 11:10:00,113.13,113.33,112.65,112.65,139158.0,90.2238,90.3833,89.841,89.841,139158.0
2016-02-09 11:20:00,112.67,113.58,112.65,113.42,161429.0,89.8569,90.5827,89.841,90.455,161429.0
2016-02-09 11:30:00,113.42,113.43,112.79,112.81,66734.0,90.455,90.463,89.9526,89.9686,66734.0
2016-02-09 11:40:00,112.86,113.5,112.86,113.24,46937.0,90.0084,90.5189,90.0084,90.3115,46937.0
2016-02-09 11:50:00,113.2,113.22,112.74,112.93,73140.0,90.2796,90.2955,89.9127,90.0643,73140.0
2016-02-09 12:00:00,112.93,113.45,112.82,113.43,89863.0,90.0643,90.479,89.9765,90.463,89863.0
2016-02-09 12:10:00,113.4,113.41,112.84,112.87,74575.0,90.4391,90.4471,89.9925,90.0164,74575.0
2016-02-09 12:20:00,112.88,113.12,112.75,112.96,81032.0,90.0244,90.2158,89.9207,90.0882,81032.0
2016-02-09 12:30:00,112.95,113.44,112.84,113.2,81782.0,90.0802,90.471,89.9925,90.2796,81782.0
2016-02-09 12:40:00,113.24,113.29,112.71,112.73,72955.0,90.3115,90.3514,89.8888,89.9048,72955.0
2016-02-09 12:50:00,112.73,112.9,112.68,112.85,70172.0,89.9048,90.0403,89.8649,90.0005,70172.0
2016-02-09 13:00:00,112.86,113.0,112.64,112.64,59830.0,90.0084,90.1201,89.833,89.833,59830.0
2016-02-09 13:10:00,112.66,112.69,112.35,112.49,79709.0,89.8489,89.8729,89.6017,89.7134,79709.0
2016-02-09 13:20:00,112.49,112.61,112.4,112.5,182340.0,89.7134,89.8091,89.6416,89.7213,182340.0
2016-02-09 13:30:00,112.49,112.68,112.35,112.35,162070.0,89.7134,89.8649,89.6017,89.6017,162070.0
2016-02-09 13:40:00,112.35,112.86,112.31,112.56,83543.0,89.6017,90.0084,89.5698,89.7692,83543.0
2016-02-09 13:50:00,112.56,113.24,112.52,113.0,228291.0,89.7692,90.3115,89.7373,90.1201,228291.0
2016-02-09 14:00:00,113.01,113.75,112.98,113.64,175478.0,90.1281,90.7182,90.1041,90.6305,175478.0
2016-02-09 14:10:00,113.65,113.75,113.36,113.58,185776.0,90.6385,90.7182,90.4072,90.5827,185776.0
2016-02-09 14:20:00,113.61,113.82,113.05,113.15,116192.0,90.6066,90.7741,90.16,90.2397,116192.0
2016-02-09 14:30:00,113.13,113.76,113.12,113.68,106616.0,90.2238,90.7262,90.2158,90.6624,106616.0
2016-02-09 14:40:00,113.66,114.05,113.38,113.42,149500.0,90.6465,90.9575,90.4231,90.455,149500.0
2016-02-09 14:50:00,113.39,113.72,113.29,113.63,115707.0,90.4311,90.6943,90.3514,90.6225,115707.0
2016-02-09 15:00:00,113.64,114.68,113.59,114.51,199759.0,90.6305,91.4599,90.5906,91.3243,199759.0
2016-02-09 15:10:00,114.53,114.72,114.15,114.22,155526.0,91.3403,91.4918,91.0372,91.0931,155526.0
2016-02-09 15:20:00,114.19,114.24,113.67,113.87,156393.0,91.0691,91.109,90.6544,90.8139,156393.0
2016-02-09 15:30:00,113.87,114.33,113.62,114.15,256638.0,90.8139,91.1808,90.6146,91.0372,256638.0
2016-02-09 15:40:00,114.14,114.15,113.55,113.81,223331.0,91.0293,91.0372,90.5587,90.7661,223331.0
2016-02-09 15:50:00,113.81,113.97,113.73,113.88,293719.0,90.7661,90.8937,90.7023,90.8219,293719.0
2016-02-10 09:30:00,114.5,115.14,114.23,114.43,252109.0,91.3164,91.8268,91.101,91.2605,252109.0
2016-02-10 09:40:00,114.43,115.26,114.42,114.67,229371.0,91.2605,91.9225,91.2526,91.452,229371.0
2016-02-10 09:50:00,114.68,115.14,114.49,115.14,148295.0,91.4599,91.8268,91.3084,91.8268,148295.0
2016-02-10 10:00:00,115.16,115.38,114.88,114.98,167384.0,91.8427,92.0182,91.6194,91.6992,167384.0
2016-02-10 10:10:00,114.97,115.61,114.91,115.48,139104.0,91.6912,92.2016,91.6434,92.0979,139104.0
2016-02-10 10:20:00,115.49,115.98,115.44,115.8,144016.0,92.1059,92.4967,92.066,92.3532,144016.0
2016-02-10 10:30:00,115.8,116.16,115.7,115.81,147775.0,92.3532,92.6403,92.2734,92.3611,147775.0
2016-02-10 10:40:00,115.81,115.81,115.32,115.65,137748.0,92.3611,92.3611,91.9703,92.2335,137748.0
2016-02-10 10:50:00,115.65,115.66,114.83,114.83,103764.0,92.2335,92.2415,91.5796,91.5796,103764.0
2016-02-10 11:00:00,114.89,115.15,114.34,114.48,101911.0,91.6274,91.8348,91.1888,91.3004,101911.0
2016-02-10 11:10:00,114.46,114.86,114.24,114.78,114956.0,91.2845,91.6035,91.109,91.5397,114956.0
2016-02-10 11:20:00,114.8,114.93,114.45,114.71,189477.0,91.5556,91.6593,91.2765,91.4839,189477.0
2016-02-10 11:30:00,114.74,114.89,114.37,114.43,74367.0,91.5078,91.6274,91.2127,91.2605,74367.0
2016-02-10 11:40:00,114.41,114.42,114.05,114.36,139120.0,91.2446,91.2526,90.9575,91.2047,139120.0
2016-02-10 11:50:00,114.33,114.72,114.3,114.47,107578.0,91.1808,91.4918,91.1569,91.2924,107578.0
2016-02-10 12:00:00,114.5,114.6,114.11,114.44,58388.0,91.3164,91.3961,91.0053,91.2685,58388.0
2016-02-10 12:10:00,114.42,114.65,114.2,114.42,50959.0,91.2526,91.436,91.0771,91.2526,50959.0
2016-02-10 12:20:00,114.44,114.82,114.44,114.77,55275.0,91.2685,91.5716,91.2685,91.5317,55275.0
2016-02-10 12:30:00,114.82,115.0,114.59,114.97,56542.0,91.5716,91.7151,91.3882,91.6912,56542.0
2016-02-10 12:40:00,114.98,115.13,114.93,114.96,53452.0,91.6992,91.8188,91.6593,91.6832,53452.0
2016-02-10 12:50:00,114.98,115.13,114.77,115.06,63228.0,91.6992,91.8188,91.5317,91.763,63228.0
2016-02-10 13:00:00,115.07,115.3,114.96,115.07,64860.0,91.771,91.9544,91.6832,91.771,64860.0
2016-02-10 13:10:00,115.13,115.29,115.02,115.19,45194.0,91.8188,91.9464,91.7311,91.8667,45194.0
2016-02-10 13:20:00,115.19,115.27,114.82,114.95,61141.0,91.8667,91.9305,91.5716,91.6753,61141.0
2016-02-10 13:30:00,114.96,115.04,114.73,114.87,64966.0,91.6832,91.747,91.4998,91.6115,64966.0
2016-02-10 13:40:00,114.89,115.29,114.89,115.16,63443.0,91.6274,91.9464,91.6274,91.8427,63443.0
2016-02-10 13:50:00,115.19,115.25,114.78,114.95,61206.0,91.8667,91.9145,91.5397,91.6753,61206.0
2016-02-10 14:00:00,114.97,115.28,114.92,115.15,78871.0,91.6912,91.9384,91.6513,91.8348,78871.0
2016-02-10 14:10:00,115.19,115.32,115.01,115.23,75114.0,91.8667,91.9703,91.7231,91.8986,75114.0
2016-02-10 14:20:00,115.22,115.28,114.92,115.21,57693.0,91.8906,91.9384,91.6513,91.8826,57693.0
2016-02-10 14:30:00,115.21,115.38,114.94,114.94,78272.0,91.8826,92.0182,91.6673,91.6673,78272.0
2016-02-10 14:40:00,114.93,114.93,114.64,114.71,86436.0,91.6593,91.6593,91.428,91.4839,86436.0
2016-02-10 14:50:00,114.71,114.89,114.58,114.72,100752.0,91.4839,91.6274,91.3802,91.4918,100752.0
2016-02-10 15:00:00,114.75,115.32,114.72,114.98,113927.0,91.5158,91.9703,91.4918,91.6992,113927.0
2016-02-10 15:10:00,114.97,115.09,114.38,114.43,135319.0,91.6912,91.7869,91.2207,91.2605,135319.0
2016-02-10 15:20:00,114.43,114.72,114.19,114.29,123546.0,91.2605,91.4918,91.0691,91.1489,123546.0
2016-02-10 15:30:00,114.31,114.55,114.09,114.25,176067.0,91.1648,91.3562,90.9894,91.117,176067.0
2016-02-10 15:40:00,114.24,114.53,114.07,114.4,239587.0,91.109,91.3403,90.9734,91.2366,239587.0
2016-02-10 15:50:00,114.4,114.45,114.18,114.32,306296.0,91.2366,91.2765,91.0612,91.1728,306296.0
2016-02-11 09:30:00,113.08,114.01,112.94,113.37,208995.0,90.1839,90.9256,90.0722,90.4152,208995.0
2016-02-11 09:40:00,113.37,113.81,113.23,113.27,266238.0,90.4152,90.7661,90.3035,90.3354,266238.0
2016-02-11 09:50:00,113.25,113.96,113.0,113.63,164907.0,90.3195,90.8857,90.1201,90.6225,164907.0
2016-02-11 10:00:00,113.59,113.93,113.34,113.49,138677.0,90.5906,90.8618,90.3912,90.5109,138677.0
2016-02-11 10:10:00,113.43,113.56,113.01,113.16,104650.0,90.463,90.5667,90.1281,90.2477,104650.0
2016-02-11 10:20:00,113.15,113.46,112.91,113.06,142699.0,90.2397,90.4869,90.0483,90.1679,142699.0
2016-02-11 10:30:00,113.1,113.37,112.97,113.1,124805.0,90.1998,90.4152,90.0962,90.1998,124805.0
2016-02-11 10:40:00,113.06,113.49,112.94,113.24,155408.0,90.1679,90.5109,90.0722,90.3115,155408.0
2016-02-11 10:50:00,113.22,113.28,112.62,112.76,135327.0,90.2955,90.3434,89.817,89.9287,135327.0
2016-02-11 11:00:00,112.76,113.12,112.68,112.8,178407.0,89.9287,90.2158,89.8649,89.9606,178407.0
2016-02-11 11:10:00,112.8,112.91,112.35,112.64,97595.0,89.9606,90.0483,89.6017,89.833,97595.0
2016-02-11 11:20:00,112.64,112.83,112.5,112.56,75625.0,89.833,89.9845,89.7213,89.7692,75625.0
2016-02-11 11:30:00,112.56,112.79,112.22,112.77,104419.0,89.7692,89.9526,89.498,89.9367,104419.0
2016-02-11 11:40:00,112.71,113.03,112.58,112.59,73358.0,89.8888,90.144,89.7851,89.7931,73358.0
2016-02-11 11:50:00,112.58,113.02,112.52,112.8,54160.0,89.7851,90.136,89.7373,89.9606,54160.0
2016-02-11 12:00:00,112.8,113.43,112.71,113.24,120051.0,89.9606,90.463,89.8888,90.3115,120051.0
2016-02-11 12:10:00,113.26,113.48,112.71,112.9,151547.0,90.3274,90.5029,89.8888,90.0403,151547.0
2016-02-11 12:20:00,112.92,113.37,112.85,113.05,75110.0,90.0563,90.4152,90.0005,90.16,75110.0
2016-02-11 12:30:00,113.01,113.08,112.81,112.97,74786.0,90.1281,90.1839,89.9686,90.0962,74786.0
2016-02-11 12:40:00,113.0,113.05,112.81,113.01,93400.0,90.1201,90.16,89.9686,90.1281,93400.0
2016-02-11 12:50:00,113.01,113.47,113.01,113.32,108696.0,90.1281,90.4949,90.1281,90.3753,108696.0
2016-02-11 13:00:00,113.3,113.59,113.1,113.46,121707.0,90.3593,90.5906,90.1998,90.4869,121707.0
2016-02-11 13:10:00,113.44,113.64,113.23,113.6,46813.0,90.471,90.6305,90.3035,90.5986,46813.0
2016-02-11 13:20:00,113.58,113.81,113.36,113.36,115582.0,90.5827,90.7661,90.4072,90.4072,115582.0
2016-02-11 13:30:00,113.34,113.49,112.94,112.99,110772.0,90.3912,90.5109,90.0722,90.1121,110772.0
2016-02-11 13:40:00,112.96,113.2,112.93,113.15,95241.0,90.0882,90.2796,90.0643,90.2397,95241.0
2016-02-11 13:50:00,113.12,113.29,112.86,113.04,95351.0,90.2158,90.3514,90.0084,90.152,95351.0
2016-02-11 14:00:00,113.01,113.26,112.94,113.2,65620.0,90.1281,90.3274,90.0722,90.2796,65620.0
2016-02-11 14:10:00,113.18,113.2,112.57,112.6,80667.0,90.2636,90.2796,89.7772,89.8011,80667.0
2016-02-11 14:20:00,112.61,112.92,112.43,112.53,152106.0,89.8091,90.0563,89.6655,89.7453,152106.0
2016-02-11 14:30:00,112.52,113.21,112.36,113.21,165100.0,89.7373,90.2876,89.6097,90.2876,165100.0
2016-02-11 14:40:00,113.16,113.79,112.88,113.66,202480.0,90.2477,90.7501,90.0244,90.6465,202480.0
2016-02-11 14:50:00,113.62,114.19,113.44,113.64,183895.0,90.6146,91.0691,90.471,90.6305,183895.0
2016-02-11 15:00:00,113.63,113.69,112.97,113.27,198385.0,90.6225,90.6704,90.0962,90.3354,198385.0
2016-02-11 15:10:00,113.22,113.75,113.16,113.18,146323.0,90.2955,90.7182,90.2477,90.2636,146323.0
2016-02-11 15:20:00,113.22,113.64,113.09,113.6,165220.0,90.2955,90.6305,90.1919,90.5986,165220.0
2016-02-11 15:30:00,113.61,113.94,113.26,113.82,145904.0,90.6066,90.8698,90.3274,90.7741,145904.0
2016-02-11 15:40:00,113.84,113.98,113.43,113.59,216840.0,90.79,90.9017,90.463,90.5906,216840.0
2016-02-11 15:50:00,113.6,113.8,113.15,113.22,382656.0,90.5986,90.7581,90.2397,90.2955,382656.0
2016-02-12 09:30:00,114.88,114.88,114.03,114.1,187336.0,91.6194,91.6194,90.9415,90.9974,187336.0
2016-02-12 09:40:00,114.05,114.44,113.96,114.08,141980.0,90.9575,91.2685,90.8857,90.9814,141980.0
2016-02-12 09:50:00,114.11,114.32,113.67,113.87,133541.0,91.0053,91.1728,90.6544,90.8139,133541.0
2016-02-12 10:00:00,113.85,114.2,113.52,114.04,111971.0,90.798,91.0771,90.5348,90.9495,111971.0
2016-02-12 10:10:00,114.09,114.75,113.97,114.59,151052.0,90.9894,91.5158,90.8937,91.3882,151052.0
2016-02-12 10:20:00,114.59,115.24,114.58,114.87,189920.0,91.3882,91.9065,91.3802,91.6115,189920.0
2016-02-12 10:30:00,114.88,115.03,114.51,114.76,101272.0,91.6194,91.7391,91.3243,91.5237,101272.0
2016-02-12 10:40:00,114.74,114.76,114.49,114.6,79624.0,91.5078,91.5237,91.3084,91.3961,79624.0
2016-02-12 10:50:00,114.58,114.83,114.35,114.38,101720.0,91.3802,91.5796,91.1967,91.2207,101720.0
2016-02-12 11:00:00,114.44,114.96,114.42,114.9,147065.0,91.2685,91.6832,91.2526,91.6354,147065.0
2016-02-12 11:10:00,114.89,115.65,114.84,115.53,150039.0,91.6274,92.2335,91.5875,92.1378,150039.0
2016-02-12 11:20:00,115.55,115.87,115.42,115.79,140041.0,92.1538,92.409,92.0501,92.3452,140041.0
2016-02-12 11:30:00,115.83,115.89,115.58,115.62,87563.0,92.3771,92.4249,92.1777,92.2096,87563.0
2016-02-12 11:40:00,115.62,115.76,115.57,115.62,74875.0,92.2096,92.3213,92.1697,92.2096,74875.0
2016-02-12 11:50:00,115.63,115.63,115.15,115.2,47805.0,92.2176,92.2176,91.8348,91.8746,47805.0
2016-02-12 12:00:00,115.22,115.32,114.95,115.19,65523.0,91.8906,91.9703,91.6753,91.8667,65523.0
2016-02-12 12:10:00,115.17,115.41,115.12,115.15,75136.0,91.8507,92.0421,91.8108,91.8348,75136.0
2016-02-12 12:20:00,115.17,115.45,115.09,115.39,71483.0,91.8507,92.074,91.7869,92.0262,71483.0
2016-02-12 12:30:00,115.38,115.54,115.24,115.54,80621.0,92.0182,92.1458,91.9065,92.1458,80621.0
2016-02-12 12:40:00,115.55,115.63,115.37,115.49,43578.0,92.1538,92.2176,92.0102,92.1059,43578.0
2016-02-12 12:50:00,115.48,115.55,115.35,115.4,55384.0,92.0979,92.1538,91.9943,92.0341,55384.0
2016-02-12 13:00:00,115.39,115.5,115.0,115.1,122237.0,92.0262,92.1139,91.7151,91.7949,122237.0
2016-02-12 13:10:00,115.09,115.27,114.97,115.04,179673.0,91.7869,91.9305,91.6912,91.747,179673.0
2016-02-12 13:20:00,115.04,115.22,114.89,115.16,52795.0,91.747,91.8906,91.6274,91.8427,52795.0
2016-02-12 13:30:00,115.19,115.49,115.07,115.34,52527.0,91.8667,92.1059,91.771,91.9863,52527.0
2016-02-12 13:40:00,115.38,115.53,115.25,115.46,38484.0,92.0182,92.1378,91.9145,92.082,38484.0
2016-02-12 13:50:00,115.48,115.5,115.12,115.21,100715.0,92.0979,92.1139,91.8108,91.8826,100715.0
2016-02-12 14:00:00,115.23,115.47,115.09,115.45,105587.0,91.8986,92.09,91.7869,92.074,105587.0
2016-02-12 14:10:00,115.47,115.73,115.36,115.54,85251.0,92.09,92.2973,92.0022,92.1458,85251.0
2016-02-12 14:20:00,115.52,115.84,115.47,115.72,76237.0,92.1298,92.3851,92.09,92.2894,76237.0
2016-02-12 14:30:00,115.73,115.8,115.5,115.57,48209.0,92.2973,92.3532,92.1139,92.1697,48209.0
2016-02-12 14:40:00,115.55,115.89,115.55,115.83,80074.0,92.1538,92.4249,92.1538,92.3771,80074.0
2016-02-12 14:50:00,115.83,116.06,115.8,115.96,123227.0,92.3771,92.5605,92.3532,92.4808,123227.0
2016-02-12 15:00:00,115.95,116.27,115.93,116.15,147689.0,92.4728,92.728,92.4568,92.6323,147689.0
2016-02-12 15:10:00,116.15,116.27,116.15,116.21,95595.0,92.6323,92.728,92.6323,92.6801,95595.0
2016-02-12 15:20:00,116.22,116.27,116.02,116.27,110447.0,92.6881,92.728,92.5286,92.728,110447.0
2016-02-12 15:30:00,116.25,116.25,115.88,115.93,84847.0,92.712,92.712,92.417,92.4568,84847.0
2016-02-12 15:40:00,115.95,116.32,115.8,116.22,166579.0,92.4728,92.7679,92.3532,92.6881,166579.0
2016-02-12 15:50:00,116.21,116.43,116.09,116.32,335198.0,92.6801,92.8556,92.5844,92.7679,335198.0
2016-02-16 09:30:00,118.12,119.87,118.12,118.99,637692.0,94.2034,95.5991,94.2034,94.8973,637692.0
2016-02-16 09:40:00,119.0,119.28,118.58,118.86,270757.0,94.9052,95.1285,94.5703,94.7936,270757.0
2016-02-16 09:50:00,118.83,118.84,118.15,118.39,185270.0,94.7696,94.7776,94.2273,94.4187,185270.0
2016-02-16 10:00:00,118.39,118.73,118.26,118.29,165613.0,94.4187,94.6899,94.3151,94.339,165613.0
2016-02-16 10:10:00,118.29,118.59,118.15,118.41,174544.0,94.339,94.5782,94.2273,94.4347,174544.0
2016-02-16 10:20:00,118.38,118.47,117.89,117.96,146424.0,94.4108,94.4825,94.02,94.0758,146424.0
2016-02-16 10:30:00,117.98,118.48,117.72,118.35,169933.0,94.0918,94.4905,93.8844,94.3868,169933.0
2016-02-16 10:40:00,118.37,118.68,118.3,118.33,159048.0,94.4028,94.65,94.347,94.3709,159048.0
2016-02-16 10:50:00,118.34,118.51,118.07,118.12,127103.0,94.3789,94.5144,94.1635,94.2034,127103.0
2016-02-16 11:00:00,118.1,118.25,117.9,118.04,124088.0,94.1875,94.3071,94.028,94.1396,124088.0
2016-02-16 11:10:00,118.01,118.01,117.7,117.93,151039.0,94.1157,94.1157,93.8684,94.0519,151039.0
2016-02-16 11:20:00,117.96,118.33,117.96,118.23,85475.0,94.0758,94.3709,94.0758,94.2911,85475.0
2016-02-16 11:30:00,118.25,118.61,118.22,118.6,93283.0,94.3071,94.5942,94.2832,94.5862,93283.0
2016-02-16 11:40:00,118.6,118.69,118.47,118.54,59244.0,94.5862,94.658,94.4825,94.5384,59244.0
2016-02-16 11:50:00,118.56,118.87,118.45,118.8,71578.0,94.5543,94.8015,94.4666,94.7457,71578.0
2016-02-16 12:00:00,118.82,119.15,118.69,119.13,108702.0,94.7617,95.0249,94.658,95.0089,108702.0
2016-02-16 12:10:00,119.14,119.21,119.05,119.12,68275.0,95.0169,95.0727,94.9451,95.0009,68275.0
2016-02-16 12:20:00,119.1,119.59,119.1,119.52,101334.0,94.985,95.3758,94.985,95.3199,101334.0
2016-02-16 12:30:00,119.54,119.58,119.28,119.3,61180.0,95.3359,95.3678,95.1285,95.1445,61180.0
2016-02-16 12:40:00,119.28,119.4,119.21,119.25,98751.0,95.1285,95.2242,95.0727,95.1046,98751.0
2016-02-16 12:50:00,119.24,119.77,119.24,119.73,88991.0,95.0966,95.5193,95.0966,95.4874,88991.0
2016-02-16 13:00:00,119.75,120.0,119.73,119.88,109877.0,95.5034,95.7027,95.4874,95.607,109877.0
2016-02-16 13:10:00,119.88,120.0,119.83,119.96,104762.0,95.607,95.7027,95.5672,95.6708,104762.0
2016-02-16 13:20:00,119.95,120.0,119.74,119.74,73815.0,95.6629,95.7027,95.4954,95.4954,73815.0
2016-02-16 13:30:00,119.74,119.91,119.6,119.6,92787.0,95.4954,95.631,95.3837,95.3837,92787.0
2016-02-16 13:40:00,119.62,119.64,119.43,119.49,101948.0,95.3997,95.4156,95.2482,95.296,101948.0
2016-02-16 13:50:00,119.46,119.64,119.43,119.47,117365.0,95.2721,95.4156,95.2482,95.2801,117365.0
2016-02-16 14:00:00,119.49,119.7,119.45,119.55,100661.0,95.296,95.4635,95.2641,95.3439,100661.0
2016-02-16 14:10:00,119.55,119.73,119.55,119.66,59371.0,95.3439,95.4874,95.3439,95.4316,59371.0
2016-02-16 14:20:00,119.69,119.8,119.53,119.75,78660.0,95.4555,95.5432,95.3279,95.5034,78660.0
2016-02-16 14:30:00,119.79,119.86,119.22,119.26,117028.0,95.5353,95.5911,95.0807,95.1126,117028.0
2016-02-16 14:40:00,119.27,119.38,119.16,119.21,109830.0,95.1206,95.2083,95.0328,95.0727,109830.0
2016-02-16 14:50:00,119.23,119.23,119.02,119.02,104913.0,95.0887,95.0887,94.9212,94.9212,104913.0
2016-02-16 15:00:00,119.04,119.12,119.0,119.01,119317.0,94.9371,95.0009,94.9052,94.9132,119317.0
2016-02-16 15:10:00,119.02,119.22,119.0,119.13,125016.0,94.9212,95.0807,94.9052,95.0089,125016.0
2016-02-16 15:20:00,119.13,119.48,119.08,119.46,188654.0,95.0089,95.288,94.969,95.2721,188654.0
2016-02-16 15:30:00,119.45,119.51,119.25,119.29,166859.0,95.2641,95.312,95.1046,95.1365,166859.0
2016-02-16 15:40:00,119.28,119.35,119.16,119.17,232743.0,95.1285,95.1844,95.0328,95.0408,232743.0
2016-02-16 15:50:00,119.19,119.49,119.19,119.4,461099.0,95.0568,95.296,95.0568,95.2242,461099.0
2016-02-17 09:30:00,120.45,121.36,120.2,121.08,368120.0,96.0616,96.7874,95.8623,96.5641,368120.0
2016-02-17 09:40:00,121.13,121.4,120.51,120.8,160060.0,96.604,96.8193,96.1095,96.3408,160060.0
2016-02-17 09:50:00,120.8,121.01,120.57,121.0,195089.0,96.3408,96.5082,96.1573,96.5003,195089.0
2016-02-17 10:00:00,121.0,121.35,120.79,121.21,166105.0,96.5003,96.7794,96.3328,96.6678,166105.0
2016-02-17 10:10:00,121.2,121.25,121.06,121.13,153797.0,96.6598,96.6997,96.5481,96.604,153797.0
2016-02-17 10:20:00,121.14,121.6,121.12,121.58,179904.0,96.6119,96.9788,96.596,96.9628,179904.0
2016-02-17 10:30:00,121.59,121.68,121.38,121.5,141978.0,96.9708,97.0426,96.8033,96.899,141978.0
2016-02-17 10:40:00,121.49,121.57,121.34,121.39,106500.0,96.8911,96.9549,96.7714,96.8113,106500.0
2016-02-17 10:50:00,121.41,121.45,121.26,121.35,108892.0,96.8273,96.8592,96.7076,96.7794,108892.0
2016-02-17 11:00:00,121.34,121.35,121.05,121.06,143553.0,96.7714,96.7794,96.5401,96.5481,143553.0
2016-02-17 11:10:00,121.05,121.25,120.88,121.08,123842.0,96.5401,96.6997,96.4046,96.5641,123842.0
2016-02-17 11:20:00,121.1,121.15,120.86,120.87,136989.0,96.58,96.6199,96.3886,96.3966,136989.0
2016-02-17 11:30:00,120.89,121.03,120.74,120.82,100587.0,96.4125,96.5242,96.2929,96.3567,100587.0
2016-02-17 11:40:00,120.82,120.84,120.47,120.52,109446.0,96.3567,96.3727,96.0776,96.1175,109446.0
2016-02-17 11:50:00,120.5,120.55,120.22,120.25,84199.0,96.1015,96.1414,95.8782,95.9021,84199.0
2016-02-17 12:00:00,120.24,120.31,120.09,120.22,109614.0,95.8942,95.95,95.7745,95.8782,109614.0
2016-02-17 12:10:00,120.21,120.31,120.12,120.22,98709.0,95.8702,95.95,95.7985,95.8782,98709.0
2016-02-17 12:20:00,120.21,120.24,120.07,120.09,98708.0,95.8702,95.8942,95.7586,95.7745,98708.0
2016-02-17 12:30:00,120.08,120.2,120.02,120.07,88636.0,95.7666,95.8623,95.7187,95.7586,88636.0
2016-02-17 12:40:00,120.06,120.1,119.87,120.09,90323.0,95.7506,95.7825,95.5991,95.7745,90323.0
2016-02-17 12:50:00,120.1,120.39,120.09,120.16,82907.0,95.7825,96.0138,95.7745,95.8304,82907.0
2016-02-17 13:00:00,120.15,120.59,120.12,120.59,57894.0,95.8224,96.1733,95.7985,96.1733,57894.0
2016-02-17 13:10:00,120.58,120.7,120.3,120.4,57060.0,96.1653,96.261,95.942,96.0218,57060.0
2016-02-17 13:20:00,120.41,120.45,120.27,120.33,46300.0,96.0297,96.0616,95.9181,95.9659,46300.0
2016-02-17 13:30:00,120.34,120.4,120.17,120.18,43630.0,95.9739,96.0218,95.8383,95.8463,43630.0
2016-02-17 13:40:00,120.19,120.28,120.14,120.25,44342.0,95.8543,95.9261,95.8144,95.9021,44342.0
2016-02-17 13:50:00,120.26,120.36,120.17,120.36,45513.0,95.9101,95.9899,95.8383,95.9899,45513.0
2016-02-17 14:00:00,120.37,120.79,120.28,120.71,69147.0,95.9978,96.3328,95.9261,96.269,69147.0
2016-02-17 14:10:00,120.74,121.11,120.63,121.07,82513.0,96.2929,96.588,96.2052,96.5561,82513.0
2016-02-17 14:20:00,121.06,121.18,121.01,121.08,120192.0,96.5481,96.6438,96.5082,96.5641,120192.0
2016-02-17 14:30:00,121.08,121.23,121.03,121.13,104306.0,96.5641,96.6837,96.5242,96.604,104306.0
2016-02-17 14:40:00,121.15,121.17,120.92,120.96,98968.0,96.6199,96.6359,96.4365,96.4684,98968.0
2016-02-17 14:50:00,120.95,120.96,120.66,120.67,92793.0,96.4604,96.4684,96.2291,96.2371,92793.0
2016-02-17 15:00:00,120.68,120.96,120.61,120.94,80037.0,96.2451,96.4684,96.1892,96.4524,80037.0
2016-02-17 15:10:00,120.95,121.0,120.85,120.87,96368.0,96.4604,96.5003,96.3806,96.3966,96368.0
2016-02-17 15:20:00,120.84,121.01,120.73,120.94,119154.0,96.3727,96.5082,96.2849,96.4524,119154.0
2016-02-17 15:30:00,120.93,121.14,120.87,121.14,181096.0,96.4444,96.6119,96.3966,96.6119,181096.0
2016-02-17 15:40:00,121.13,121.2,121.01,121.02,240827.0,96.604,96.6598,96.5082,96.5162,240827.0
2016-02-17 15:50:00,121.03,121.28,121.01,121.2,409423.0,96.5242,96.7236,96.5082,96.6598,409423.0
2016-02-18 09:30:00,120.93,120.95,119.91,120.0,217557.0,96.4444,96.4604,95.631,95.7027,217557.0
2016-02-18 09:40:00,119.99,120.42,119.59,119.81,120488.0,95.6948,96.0377,95.3758,95.5512,120488.0
2016-02-18 09:50:00,119.82,120.02,119.56,120.0,110483.0,95.5592,95.7187,95.3518,95.7027,110483.0
2016-02-18 10:00:00,119.99,120.28,119.63,120.17,71885.0,95.6948,95.9261,95.4077,95.8383,71885.0
2016-02-18 10:10:00,120.15,120.6,120.07,120.53,110249.0,95.8224,96.1813,95.7586,96.1254,110249.0
2016-02-18 10:20:00,120.5,120.87,120.46,120.74,77398.0,96.1015,96.3966,96.0696,96.2929,77398.0
2016-02-18 10:30:00,120.75,120.82,120.43,120.61,59596.0,96.3009,96.3567,96.0457,96.1892,59596.0
2016-02-18 10:40:00,120.6,120.64,120.38,120.38,64098.0,96.1813,96.2132,96.0058,96.0058,64098.0
2016-02-18 10:50:00,120.4,120.44,120.07,120.08,81412.0,96.0218,96.0537,95.7586,95.7666,81412.0
2016-02-18 11:00:00,120.07,120.28,119.96,120.06,105908.0,95.7586,95.9261,95.6708,95.7506,105908.0
2016-02-18 11:10:00,120.08,120.35,120.01,120.3,38293.0,95.7666,95.9819,95.7107,95.942,38293.0
2016-02-18 11:20:00,120.32,120.35,120.07,120.33,41541.0,95.958,95.9819,95.7586,95.9659,41541.0
2016-02-18 11:30:00,120.32,120.53,120.29,120.46,50428.0,95.958,96.1254,95.934,96.0696,50428.0
2016-02-18 11:40:00,120.47,120.67,120.4,120.64,82691.0,96.0776,96.2371,96.0218,96.2132,82691.0
2016-02-18 11:50:00,120.61,120.97,120.34,120.97,61479.0,96.1892,96.4763,95.9739,96.4763,61479.0
2016-02-18 12:00:00,120.95,121.11,120.8,120.89,183780.0,96.4604,96.588,96.3408,96.4125,183780.0
2016-02-18 12:10:00,120.9,120.93,120.69,120.74,60287.0,96.4205,96.4444,96.253,96.2929,60287.0
2016-02-18 12:20:00,120.77,120.88,120.71,120.75,46273.0,96.3168,96.4046,96.269,96.3009,46273.0
2016-02-18 12:30:00,120.75,120.82,120.65,120.68,55480.0,96.3009,96.3567,96.2211,96.2451,55480.0
2016-02-18 12:40:00,120.7,120.73,120.54,120.62,64297.0,96.261,96.2849,96.1334,96.1972,64297.0
2016-02-18 12:50:00,120.6,120.73,120.42,120.44,39724.0,96.1813,96.2849,96.0377,96.0537,39724.0
2016-02-18 13:00:00,120.43,120.61,120.39,120.51,48845.0,96.0457,96.1892,96.0138,96.1095,48845.0
2016-02-18 13:10:00,120.51,120.54,120.28,120.38,26160.0,96.1095,96.1334,95.9261,96.0058,26160.0
2016-02-18 13:20:00,120.4,120.4,120.06,120.09,55991.0,96.0218,96.0218,95.7506,95.7745,55991.0
2016-02-18 13:30:00,120.1,120.12,119.89,119.93,73145.0,95.7825,95.7985,95.615,95.6469,73145.0
2016-02-18 13:40:00,119.95,119.96,119.79,119.89,67166.0,95.6629,95.6708,95.5353,95.615,67166.0
2016-02-18 13:50:00,119.92,120.15,119.87,120.14,75531.0,95.6389,95.8224,95.5991,95.8144,75531.0
2016-02-18 14:00:00,120.14,120.43,120.14,120.29,100254.0,95.8144,96.0457,95.8144,95.934,100254.0
2016-02-18 14:10:00,120.3,120.35,120.05,120.12,82777.0,95.942,95.9819,95.7426,95.7985,82777.0
2016-02-18 14:20:00,120.11,120.41,120.1,120.39,95762.0,95.7905,96.0297,95.7825,96.0138,95762.0
2016-02-18 14:30:00,120.37,120.48,120.32,120.42,78667.0,95.9978,96.0856,95.958,96.0377,78667.0
2016-02-18 14:40:00,120.43,120.54,120.13,120.17,70707.0,96.0457,96.1334,95.8064,95.8383,70707.0
2016-02-18 14:50:00,120.18,120.31,120.16,120.23,84096.0,95.8463,95.95,95.8304,95.8862,84096.0
2016-02-18 15:00:00,120.23,120.27,119.97,120.0,101194.0,95.8862,95.9181,95.6788,95.7027,101194.0
2016-02-18 15:10:00,120.0,120.03,119.83,119.89,169635.0,95.7027,95.7267,95.5672,95.615,169635.0
2016-02-18 15:20:00,119.88,120.13,119.76,120.09,122083.0,95.607,95.8064,95.5113,95.7745,122083.0
2016-02-18 15:30:00,120.07,120.14,119.93,120.09,186346.0,95.7586,95.8144,95.6469,95.7745,186346.0
2016-02-18 15:40:00,120.09,120.1,119.74,119.8,137534.0,95.7745,95.7825,95.4954,95.5432,137534.0
2016-02-18 15:50:00,119.82,120.02,119.74,119.99,254414.0,95.5592,95.7187,95.4954,95.6948,254414.0
2016-02-19 09:30:00,119.82,120.44,119.31,119.36,513002.0,95.5592,96.0537,95.1525,95.1923,513002.0
2016-02-19 09:40:00,119.33,119.43,118.75,119.2,143444.0,95.1684,95.2482,94.7058,95.0647,143444.0
2016-02-19 09:50:00,119.2,119.78,119.19,119.39,129408.0,95.0647,95.5273,95.0568,95.2163,129408.0
2016-02-19 10:00:00,119.39,119.97,119.22,119.9,109833.0,95.2163,95.6788,95.0807,95.623,109833.0
2016-02-19 10:10:00,119.9,120.33,119.73,120.25,118947.0,95.623,95.9659,95.4874,95.9021,118947.0
2016-02-19 10:20:00,120.3,120.57,120.3,120.49,95410.0,95.942,96.1573,95.942,96.0935,95410.0
2016-02-19 10:30:00,120.5,120.87,120.49,120.62,69034.0,96.1015,96.3966,96.0935,96.1972,69034.0
2016-02-19 10:40:00,120.65,120.65,120.1,120.2,66601.0,96.2211,96.2211,95.7825,95.8623,66601.0
2016-02-19 10:50:00,120.22,120.52,120.18,120.37,75549.0,95.8782,96.1175,95.8463,95.9978,75549.0
2016-02-19 11:00:00,120.33,120.54,120.24,120.32,86686.0,95.9659,96.1334,95.8942,95.958,86686.0
2016-02-19 11:10:00,120.32,120.6,120.3,120.46,80543.0,95.958,96.1813,95.942,96.0696,80543.0
2016-02-19 11:20:00,120.45,120.77,120.39,120.71,57035.0,96.0616,96.3168,96.0138,96.269,57035.0
2016-02-19 11:30:00,120.7,120.84,120.58,120.66,89358.0,96.261,96.3727,96.1653,96.2291,89358.0
2016-02-19 11:40:00,120.66,120.8,120.39,120.5,107576.0,96.2291,96.3408,96.0138,96.1015,107576.0
2016-02-19 11:50:00,120.49,120.72,120.4,120.68,120284.0,96.0935,96.277,96.0218,96.2451,120284.0
2016-02-19 12:00:00,120.7,120.9,120.64,120.87,78354.0,96.261,96.4205,96.2132,96.3966,78354.0
2016-02-19 12:10:00,120.87,120.99,120.81,120.93,77836.0,96.3966,96.4923,96.3487,96.4444,77836.0
2016-02-19 12:20:00,120.95,120.99,120.81,120.93,84984.0,96.4604,96.4923,96.3487,96.4444,84984.0
2016-02-19 12:30:00,120.9,121.06,120.85,120.99,104651.0,96.4205,96.5481,96.3806,96.4923,104651.0
2016-02-19 12:40:00,120.96,121.06,120.83,120.84,54840.0,96.4684,96.5481,96.3647,96.3727,54840.0
2016-02-19 12:50:00,120.81,120.98,120.77,120.8,42913.0,96.3487,96.4843,96.3168,96.3408,42913.0
2016-02-19 13:00:00,120.8,120.98,120.62,120.67,53773.0,96.3408,96.4843,96.1972,96.2371,53773.0
2016-02-19 13:10:00,120.67,120.8,120.61,120.68,38330.0,96.2371,96.3408,96.1892,96.2451,38330.0
2016-02-19 13:20:00,120.67,120.99,120.62,120.92,48866.0,96.2371,96.4923,96.1972,96.4365,48866.0
2016-02-19 13:30:00,120.96,121.14,120.94,121.01,43813.0,96.4684,96.6119,96.4524,96.5082,43813.0
2016-02-19 13:40:00,121.04,121.11,120.9,120.95,32640.0,96.5322,96.588,96.4205,96.4604,32640.0
2016-02-19 13:50:00,120.97,121.0,120.83,120.98,40423.0,96.4763,96.5003,96.3647,96.4843,40423.0
2016-02-19 14:00:00,121.01,121.25,120.9,121.15,52838.0,96.5082,96.6997,96.4205,96.6199,52838.0
2016-02-19 14:10:00,121.14,121.23,121.06,121.14,51697.0,96.6119,96.6837,96.5481,96.6119,51697.0
2016-02-19 14:20:00,121.15,121.2,120.98,121.05,64851.0,96.6199,96.6598,96.4843,96.5401,64851.0
2016-02-19 14:30:00,121.04,121.13,120.97,121.02,62906.0,96.5322,96.604,96.4763,96.5162,62906.0
2016-02-19 14:40:00,121.0,121.16,120.99,121.1,40765.0,96.5003,96.6279,96.4923,96.58,40765.0
2016-02-19 14:50:00,121.13,121.15,120.95,121.06,62205.0,96.604,96.6199,96.4604,96.5481,62205.0
2016-02-19 15:00:00,121.07,121.14,121.04,121.05,159537.0,96.5561,96.6119,96.5322,96.5401,159537.0
2016-02-19 15:10:00,121.06,121.29,121.05,121.28,81018.0,96.5481,96.7316,96.5401,96.7236,81018.0
2016-02-19 15:20:00,121.29,121.37,121.18,121.21,102232.0,96.7316,96.7954,96.6438,96.6678,102232.0
2016-02-19 15:30:00,121.23,121.45,121.2,121.44,113343.0,96.6837,96.8592,96.6598,96.8512,113343.0
2016-02-19 15:40:00,121.45,121.54,121.34,121.51,131235.0,96.8592,96.9309,96.7714,96.907,131235.0
2016-02-19 15:50:00,121.52,121.7,121.51,121.67,372833.0,96.915,97.0585,96.907,97.0346,372833.0
2016-02-22 09:30:00,123.0,124.14,122.84,124.08,408318.0,98.0953,99.0045,97.9677,98.9566,408318.0
2016-02-22 09:40:00,124.1,124.24,123.55,123.69,221082.0,98.9726,99.0842,98.534,98.6456,221082.0
2016-02-22 09:50:00,123.74,124.05,123.49,124.02,192762.0,98.6855,98.9327,98.4861,98.9088,192762.0
2016-02-22 10:00:00,124.04,124.25,123.87,123.93,227436.0,98.9247,99.0922,98.7892,98.837,227436.0
2016-02-22 10:10:00,123.95,124.09,123.81,123.89,129771.0,98.853,98.9646,98.7413,98.8051,129771.0
2016-02-22 10:20:00,123.89,123.94,123.76,123.87,111222.0,98.8051,98.845,98.7014,98.7892,111222.0
2016-02-22 10:30:00,123.88,124.21,123.87,124.21,113108.0,98.7971,99.0603,98.7892,99.0603,113108.0
2016-02-22 10:40:00,124.21,124.47,124.01,124.06,199189.0,99.0603,99.2677,98.9008,98.9407,199189.0
2016-02-22 10:50:00,124.09,124.17,123.65,123.8,115409.0,98.9646,99.0284,98.6137,98.7333,115409.0
2016-02-22 11:00:00,123.77,124.03,123.7,124.0,116264.0,98.7094,98.9168,98.6536,98.8928,116264.0
2016-02-22 11:10:00,124.02,124.02,123.53,123.66,127919.0,98.9088,98.9088,98.518,98.6217,127919.0
2016-02-22 11:20:00,123.68,123.88,123.47,123.5,107431.0,98.6376,98.7971,98.4702,98.4941,107431.0
2016-02-22 11:30:00,123.53,123.74,123.5,123.67,81446.0,98.518,98.6855,98.4941,98.6297,81446.0
2016-02-22 11:40:00,123.67,123.69,123.24,123.45,110292.0,98.6297,98.6456,98.2867,98.4542,110292.0
2016-02-22 11:50:00,123.46,123.54,123.37,123.49,69812.0,98.4622,98.526,98.3904,98.4861,69812.0
2016-02-22 12:00:00,123.48,123.74,123.42,123.57,55935.0,98.4781,98.6855,98.4303,98.5499,55935.0
2016-02-22 12:10:00,123.56,123.56,123.3,123.34,44814.0,98.5419,98.5419,98.3346,98.3665,44814.0
2016-02-22 12:20:00,123.34,123.38,123.11,123.16,97863.0,98.3665,98.3984,98.183,98.2229,97863.0
2016-02-22 12:30:00,123.16,123.76,123.15,123.74,116723.0,98.2229,98.7014,98.2149,98.6855,116723.0
2016-02-22 12:40:00,123.74,123.74,123.47,123.5,74538.0,98.6855,98.6855,98.4702,98.4941,74538.0
2016-02-22 12:50:00,123.49,123.55,123.41,123.47,101280.0,98.4861,98.534,98.4223,98.4702,101280.0
2016-02-22 13:00:00,123.49,123.59,123.38,123.4,74831.0,98.4861,98.5659,98.3984,98.4143,74831.0
2016-02-22 13:10:00,123.4,123.44,123.32,123.34,93872.0,98.4143,98.4462,98.3505,98.3665,93872.0
2016-02-22 13:20:00,123.35,123.42,123.26,123.31,110023.0,98.3745,98.4303,98.3027,98.3426,110023.0
2016-02-22 13:30:00,123.31,123.56,123.3,123.46,134841.0,98.3426,98.5419,98.3346,98.4622,134841.0
2016-02-22 13:40:00,123.47,123.5,123.38,123.44,137168.0,98.4702,98.4941,98.3984,98.4462,137168.0
2016-02-22 13:50:00,123.44,123.48,123.33,123.41,91607.0,98.4462,98.4781,98.3585,98.4223,91607.0
2016-02-22 14:00:00,123.41,123.44,122.97,123.04,183948.0,98.4223,98.4462,98.0714,98.1272,183948.0
2016-02-22 14:10:00,123.06,123.08,122.85,122.87,113725.0,98.1432,98.1591,97.9757,97.9916,113725.0
2016-02-22 14:20:00,122.85,123.02,122.83,123.02,163443.0,97.9757,98.1113,97.9597,98.1113,163443.0
2016-02-22 14:30:00,123.02,123.08,122.87,123.04,132662.0,98.1113,98.1591,97.9916,98.1272,132662.0
2016-02-22 14:40:00,123.03,123.13,122.95,123.03,89310.0,98.1192,98.199,98.0554,98.1192,89310.0
2016-02-22 14:50:00,123.02,123.15,122.92,122.92,112008.0,98.1113,98.2149,98.0315,98.0315,112008.0
2016-02-22 15:00:00,122.93,122.96,122.67,122.71,151172.0,98.0395,98.0634,97.8321,97.864,151172.0
2016-02-22 15:10:00,122.72,122.72,122.27,122.29,254310.0,97.872,97.872,97.5131,97.5291,254310.0
2016-02-22 15:20:00,122.3,122.5,122.13,122.43,267430.0,97.5371,97.6966,97.4015,97.6407,267430.0
2016-02-22 15:30:00,122.44,122.74,122.42,122.61,275832.0,97.6487,97.888,97.6328,97.7843,275832.0
2016-02-22 15:40:00,122.61,123.07,122.6,122.93,305920.0,97.7843,98.1511,97.7763,98.0395,305920.0
2016-02-22 15:50:00,122.93,122.97,122.67,122.83,582970.0,98.0395,98.0714,97.8321,97.9597,582970.0
2016-02-23 09:30:00,127.0,127.19,125.4,125.75,1348982.0,101.2854,101.4369,100.0094,100.2885,1348982.0
2016-02-23 09:40:00,125.75,126.5,125.55,125.95,816217.0,100.2885,100.8866,100.129,100.448,816217.0
2016-02-23 09:50:00,125.95,127.05,125.84,126.33,535964.0,100.448,101.3253,100.3603,100.7511,535964.0
2016-02-23 10:00:00,126.31,126.36,125.01,125.4,415452.0,100.7351,100.775,99.6983,100.0094,415452.0
2016-02-23 10:10:00,125.44,125.6,124.51,124.68,562483.0,100.0413,100.1689,99.2996,99.4352,562483.0
2016-02-23 10:20:00,124.64,125.25,124.63,124.92,331734.0,99.4033,99.8897,99.3953,99.6266,331734.0
2016-02-23 10:30:00,124.92,125.12,124.58,124.74,277181.0,99.6266,99.7861,99.3554,99.483,277181.0
2016-02-23 10:40:00,124.74,124.93,123.92,124.09,309086.0,99.483,99.6345,98.829,98.9646,309086.0
2016-02-23 10:50:00,124.09,124.34,123.74,124.0,255078.0,98.9646,99.164,98.6855,98.8928,255078.0
2016-02-23 11:00:00,124.0,124.87,123.85,123.9,316798.0,98.8928,99.5867,98.7732,98.8131,316798.0
2016-02-23 11:10:00,123.91,124.21,123.83,123.98,260823.0,98.8211,99.0603,98.7573,98.8769,260823.0
2016-02-23 11:20:00,123.96,124.06,123.45,123.65,265430.0,98.8609,98.9407,98.4542,98.6137,265430.0
2016-02-23 11:30:00,123.65,123.79,123.35,123.78,186375.0,98.6137,98.7254,98.3745,98.7174,186375.0
2016-02-23 11:40:00,123.78,124.32,123.66,124.11,159046.0,98.7174,99.148,98.6217,98.9806,159046.0
2016-02-23 11:50:00,124.11,124.81,123.96,124.67,144744.0,98.9806,99.5388,98.8609,99.4272,144744.0
2016-02-23 12:00:00,124.64,124.79,124.5,124.72,111809.0,99.4033,99.5229,99.2916,99.4671,111809.0
2016-02-23 12:10:00,124.71,124.98,124.59,124.8,140494.0,99.4591,99.6744,99.3634,99.5309,140494.0
2016-02-23 12:20:00,124.8,124.99,124.66,124.89,84785.0,99.5309,99.6824,99.4192,99.6026,84785.0
2016-02-23 12:30:00,124.89,125.0,124.73,124.92,75357.0,99.6026,99.6904,99.475,99.6266,75357.0
2016-02-23 12:40:00,124.92,125.34,124.9,125.34,94974.0,99.6266,99.9615,99.6106,99.9615,94974.0
2016-02-23 12:50:00,125.33,125.63,125.11,125.58,157551.0,99.9535,100.1928,99.7781,100.1529,157551.0
2016-02-23 13:00:00,125.59,125.67,125.37,125.52,154290.0,100.1609,100.2247,99.9854,100.1051,154290.0
2016-02-23 13:10:00,125.51,125.55,125.25,125.46,95532.0,100.0971,100.129,99.8897,100.0572,95532.0
2016-02-23 13:20:00,125.46,125.5,125.07,125.38,105160.0,100.0572,100.0891,99.7462,99.9934,105160.0
2016-02-23 13:30:00,125.35,125.39,124.72,124.87,149899.0,99.9695,100.0014,99.4671,99.5867,149899.0
2016-02-23 13:40:00,124.88,124.89,124.56,124.85,80349.0,99.5947,99.6026,99.3395,99.5707,80349.0
2016-02-23 13:50:00,124.83,124.9,124.72,124.83,76078.0,99.5548,99.6106,99.4671,99.5548,76078.0
2016-02-23 14:00:00,124.86,125.24,124.83,125.08,102798.0,99.5787,99.8818,99.5548,99.7542,102798.0
2016-02-23 14:10:00,125.11,125.36,125.05,125.34,89825.0,99.7781,99.9775,99.7302,99.9615,89825.0
2016-02-23 14:20:00,125.3,125.35,124.83,124.84,110606.0,99.9296,99.9695,99.5548,99.5628,110606.0
2016-02-23 14:30:00,124.86,124.96,124.72,124.81,74282.0,99.5787,99.6585,99.4671,99.5388,74282.0
2016-02-23 14:40:00,124.8,124.93,124.59,124.83,94613.0,99.5309,99.6345,99.3634,99.5548,94613.0
2016-02-23 14:50:00,124.81,124.91,124.73,124.78,80441.0,99.5388,99.6186,99.475,99.5149,80441.0
2016-02-23 15:00:00,124.78,124.81,124.41,124.7,153906.0,99.5149,99.5388,99.2198,99.4511,153906.0
2016-02-23 15:10:00,124.69,124.8,124.58,124.74,93398.0,99.4431,99.5309,99.3554,99.483,93398.0
2016-02-23 15:20:00,124.74,124.92,124.71,124.74,150394.0,99.483,99.6266,99.4591,99.483,150394.0
2016-02-23 15:30:00,124.75,125.05,124.75,125.0,205435.0,99.491,99.7302,99.491,99.6904,205435.0
2016-02-23 15:40:00,125.0,125.16,124.82,124.97,290429.0,99.6904,99.818,99.5468,99.6664,290429.0
2016-02-23 15:50:00,124.95,124.99,124.37,124.53,607642.0,99.6505,99.6824,99.1879,99.3155,607642.0
2016-02-24 09:30:00,124.05,124.5,123.38,124.48,379417.0,98.9327,99.2916,98.3984,99.2757,379417.0
2016-02-24 09:40:00,124.49,125.42,123.51,123.67,353726.0,99.2836,100.0253,98.5021,98.6297,353726.0
2016-02-24 09:50:00,123.65,124.94,123.39,124.75,271730.0,98.6137,99.6425,98.4064,99.491,271730.0
2016-02-24 10:00:00,124.75,124.75,123.84,124.51,227519.0,99.491,99.491,98.7652,99.2996,227519.0
2016-02-24 10:10:00,124.53,124.64,123.62,123.72,290901.0,99.3155,99.4033,98.5898,98.6695,290901.0
2016-02-24 10:20:00,123.72,123.93,123.5,123.84,195686.0,98.6695,98.837,98.4941,98.7652,195686.0
2016-02-24 10:30:00,123.84,124.1,123.38,123.89,237660.0,98.7652,98.9726,98.3984,98.8051,237660.0
2016-02-24 10:40:00,123.9,123.96,123.74,123.83,116623.0,98.8131,98.8609,98.6855,98.7573,116623.0
2016-02-24 10:50:00,123.87,123.94,123.58,123.73,107000.0,98.7892,98.845,98.5579,98.6775,107000.0
2016-02-24 11:00:00,123.75,123.93,123.55,123.7,89457.0,98.6935,98.837,98.534,98.6536,89457.0
2016-02-24 11:10:00,123.67,123.8,123.25,123.39,111217.0,98.6297,98.7333,98.2947,98.4064,111217.0
2016-02-24 11:20:00,123.37,123.46,123.23,123.24,110932.0,98.3904,98.4622,98.2787,98.2867,110932.0
2016-02-24 11:30:00,123.25,123.42,123.16,123.34,137247.0,98.2947,98.4303,98.2229,98.3665,137247.0
2016-02-24 11:40:00,123.34,123.54,123.31,123.46,153782.0,98.3665,98.526,98.3426,98.4622,153782.0
2016-02-24 11:50:00,123.47,123.9,123.46,123.78,157519.0,98.4702,98.8131,98.4622,98.7174,157519.0
2016-02-24 12:00:00,123.81,124.38,123.76,124.31,190526.0,98.7413,99.1959,98.7014,99.1401,190526.0
2016-02-24 12:10:00,124.35,124.5,123.89,124.04,191165.0,99.172,99.2916,98.8051,98.9247,191165.0
2016-02-24 12:20:00,124.0,124.04,123.54,123.57,126086.0,98.8928,98.9247,98.526,98.5499,126086.0
2016-02-24 12:30:00,123.57,123.58,123.03,123.05,130563.0,98.5499,98.5579,98.1192,98.1352,130563.0
2016-02-24 12:40:00,123.04,123.44,122.92,123.39,124283.0,98.1272,98.4462,98.0315,98.4064,124283.0
2016-02-24 12:50:00,123.38,123.5,123.3,123.32,86857.0,98.3984,98.4941,98.3346,98.3505,86857.0
2016-02-24 13:00:00,123.34,123.8,123.27,123.63,143784.0,98.3665,98.7333,98.3106,98.5978,143784.0
2016-02-24 13:10:00,123.64,123.66,123.27,123.3,136990.0,98.6057,98.6217,98.3106,98.3346,136990.0
2016-02-24 13:20:00,123.31,123.49,123.3,123.44,79354.0,98.3426,98.4861,98.3346,98.4462,79354.0
2016-02-24 13:30:00,123.45,123.58,123.33,123.4,90894.0,98.4542,98.5579,98.3585,98.4143,90894.0
2016-02-24 13:40:00,123.41,123.75,123.32,123.39,82337.0,98.4223,98.6935,98.3505,98.4064,82337.0
2016-02-24 13:50:00,123.39,123.77,123.38,123.62,122464.0,98.4064,98.7094,98.3984,98.5898,122464.0
2016-02-24 14:00:00,123.62,124.06,123.52,124.0,229840.0,98.5898,98.9407,98.51,98.8928,229840.0
2016-02-24 14:10:00,124.0,124.48,124.0,124.48,157156.0,98.8928,99.2757,98.8928,99.2757,157156.0
2016-02-24 14:20:00,124.47,125.0,124.37,124.88,213983.0,99.2677,99.6904,99.1879,99.5947,213983.0
2016-02-24 14:30:00,124.9,124.91,124.39,124.5,161049.0,99.6106,99.6186,99.2039,99.2916,161049.0
2016-02-24 14:40:00,124.51,124.82,124.49,124.81,171929.0,99.2996,99.5468,99.2836,99.5388,171929.0
2016-02-24 14:50:00,124.83,124.86,124.42,124.58,151951.0,99.5548,99.5787,99.2278,99.3554,151951.0
2016-02-24 15:00:00,124.59,125.4,124.59,125.38,151076.0,99.3634,100.0094,99.3634,99.9934,151076.0
2016-02-24 15:10:00,125.39,125.49,124.94,125.27,165801.0,100.0014,100.0812,99.6425,99.9057,165801.0
2016-02-24 15:20:00,125.29,125.78,125.19,125.63,187031.0,99.9216,100.3124,99.8419,100.1928,187031.0
2016-02-24 15:30:00,125.6,125.7,125.32,125.54,190613.0,100.1689,100.2486,99.9456,100.121,190613.0
2016-02-24 15:40:00,125.54,125.69,125.02,125.1,200140.0,100.121,100.2407,99.7063,99.7701,200140.0
2016-02-24 15:50:00,125.1,125.75,125.1,125.58,409257.0,99.7701,100.2885,99.7701,100.1529,409257.0
2016-02-25 09:30:00,125.76,126.39,125.74,126.07,300524.0,100.2965,100.7989,100.2805,100.5437,300524.0
2016-02-25 09:40:00,126.04,126.33,125.18,125.29,234505.0,100.5198,100.7511,99.8339,99.9216,234505.0
2016-02-25 09:50:00,125.27,125.84,125.11,125.11,82711.0,99.9057,100.3603,99.7781,99.7781,82711.0
2016-02-25 10:00:00,125.11,125.23,124.89,125.15,118681.0,99.7781,99.8738,99.6026,99.81,118681.0
2016-02-25 10:10:00,125.13,125.75,125.05,125.5,134433.0,99.794,100.2885,99.7302,100.0891,134433.0
2016-02-25 10:20:00,125.51,125.8,125.23,125.64,97654.0,100.0971,100.3284,99.8738,100.2008,97654.0
2016-02-25 10:30:00,125.62,125.64,125.28,125.58,85978.0,100.1848,100.2008,99.9137,100.1529,85978.0
2016-02-25 10:40:00,125.54,125.73,125.38,125.52,115269.0,100.121,100.2726,99.9934,100.1051,115269.0
2016-02-25 10:50:00,125.53,125.55,125.37,125.38,95325.0,100.1131,100.129,99.9854,99.9934,95325.0
2016-02-25 11:00:00,125.37,125.59,125.19,125.58,67958.0,99.9854,100.1609,99.8419,100.1529,67958.0
2016-02-25 11:10:00,125.55,125.63,125.32,125.45,52684.0,100.129,100.1928,99.9456,100.0492,52684.0
2016-02-25 11:20:00,125.45,125.64,125.32,125.61,69716.0,100.0492,100.2008,99.9456,100.1769,69716.0
2016-02-25 11:30:00,125.58,125.8,125.56,125.77,77822.0,100.1529,100.3284,100.137,100.3045,77822.0
2016-02-25 11:40:00,125.74,125.79,125.43,125.56,72427.0,100.2805,100.3204,100.0333,100.137,72427.0
2016-02-25 11:50:00,125.57,125.87,125.57,125.76,67237.0,100.145,100.3842,100.145,100.2965,67237.0
2016-02-25 12:00:00,125.79,125.83,125.58,125.83,68260.0,100.3204,100.3523,100.1529,100.3523,68260.0
2016-02-25 12:10:00,125.83,125.83,125.53,125.62,76891.0,100.3523,100.3523,100.1131,100.1848,76891.0
2016-02-25 12:20:00,125.61,125.7,125.54,125.58,32583.0,100.1769,100.2486,100.121,100.1529,32583.0
2016-02-25 12:30:00,125.56,125.63,125.4,125.42,29913.0,100.137,100.1928,100.0094,100.0253,29913.0
2016-02-25 12:40:00,125.42,125.47,125.14,125.27,42844.0,100.0253,100.0652,99.802,99.9057,42844.0
2016-02-25 12:50:00,125.29,125.55,125.25,125.44,39764.0,99.9216,100.129,99.8897,100.0413,39764.0
2016-02-25 13:00:00,125.44,125.74,125.43,125.71,64347.0,100.0413,100.2805,100.0333,100.2566,64347.0
2016-02-25 13:10:00,125.72,125.77,125.56,125.73,46962.0,100.2646,100.3045,100.137,100.2726,46962.0
2016-02-25 13:20:00,125.75,125.79,125.52,125.65,65357.0,100.2885,100.3204,100.1051,100.2088,65357.0
2016-02-25 13:30:00,125.67,125.78,125.56,125.75,84380.0,100.2247,100.3124,100.137,100.2885,84380.0
2016-02-25 13:40:00,125.75,125.94,125.69,125.94,50671.0,100.2885,100.44,100.2407,100.44,50671.0
2016-02-25 13:50:00,125.92,126.14,125.86,125.92,104661.0,100.4241,100.5995,100.3762,100.4241,104661.0
2016-02-25 14:00:00,125.96,125.96,125.53,125.61,95520.0,100.456,100.456,100.1131,100.1769,95520.0
2016-02-25 14:10:00,125.61,125.98,125.6,125.98,102791.0,100.1769,100.4719,100.1689,100.4719,102791.0
2016-02-25 14:20:00,125.99,126.25,125.96,126.23,209645.0,100.4799,100.6873,100.456,100.6713,209645.0
2016-02-25 14:30:00,126.23,126.43,126.15,126.35,143728.0,100.6713,100.8308,100.6075,100.767,143728.0
2016-02-25 14:40:00,126.32,126.38,126.22,126.26,122638.0,100.7431,100.7909,100.6633,100.6952,122638.0
2016-02-25 14:50:00,126.27,126.3,126.12,126.17,58405.0,100.7032,100.7271,100.5836,100.6235,58405.0
2016-02-25 15:00:00,126.17,126.47,126.01,126.46,101424.0,100.6235,100.8627,100.4959,100.8547,101424.0
2016-02-25 15:10:00,126.48,126.57,126.39,126.51,95969.0,100.8707,100.9425,100.7989,100.8946,95969.0
2016-02-25 15:20:00,126.51,126.51,126.13,126.2,107781.0,100.8946,100.8946,100.5916,100.6474,107781.0
2016-02-25 15:30:00,126.21,126.45,126.21,126.41,87777.0,100.6554,100.8468,100.6554,100.8149,87777.0
2016-02-25 15:40:00,126.41,126.69,126.38,126.6,182600.0,100.8149,101.0382,100.7909,100.9664,182600.0
2016-02-25 15:50:00,126.61,126.86,126.56,126.86,262672.0,100.9744,101.1738,100.9345,101.1738,262672.0
2016-02-26 09:30:00,127.59,127.75,127.02,127.25,273884.0,101.7559,101.8836,101.3014,101.4848,273884.0
2016-02-26 09:40:00,127.25,127.6,126.65,126.65,204238.0,101.4848,101.7639,101.0063,101.0063,204238.0
2016-02-26 09:50:00,126.69,126.91,126.37,126.37,139316.0,101.0382,101.2136,100.783,100.783,139316.0
2016-02-26 10:00:00,126.38,126.53,126.22,126.33,145570.0,100.7909,100.9106,100.6633,100.7511,145570.0
2016-02-26 10:10:00,126.34,126.83,126.11,126.51,182091.0,100.759,101.1498,100.5756,100.8946,182091.0
2016-02-26 10:20:00,126.53,126.69,126.3,126.49,77524.0,100.9106,101.0382,100.7271,100.8787,77524.0
2016-02-26 10:30:00,126.49,127.2,126.45,127.18,110114.0,100.8787,101.4449,100.8468,101.429,110114.0
2016-02-26 10:40:00,127.17,127.18,126.97,127.12,93998.0,101.421,101.429,101.2615,101.3811,93998.0
2016-02-26 10:50:00,127.1,127.14,126.55,126.56,137481.0,101.3652,101.3971,100.9265,100.9345,137481.0
2016-02-26 11:00:00,126.55,126.57,126.22,126.26,133254.0,100.9265,100.9425,100.6633,100.6952,133254.0
2016-02-26 11:10:00,126.25,126.28,125.97,126.05,134316.0,100.6873,100.7112,100.464,100.5278,134316.0
2016-02-26 11:20:00,126.09,126.23,126.04,126.06,59840.0,100.5597,100.6713,100.5198,100.5357,59840.0
2016-02-26 11:30:00,126.05,126.43,126.01,126.25,56753.0,100.5278,100.8308,100.4959,100.6873,56753.0
2016-02-26 11:40:00,126.26,126.38,126.17,126.36,67573.0,100.6952,100.7909,100.6235,100.775,67573.0
2016-02-26 11:50:00,126.34,126.45,126.26,126.35,52394.0,100.759,100.8468,100.6952,100.767,52394.0
2016-02-26 12:00:00,126.34,126.34,126.01,126.2,71257.0,100.759,100.759,100.4959,100.6474,71257.0
2016-02-26 12:10:00,126.21,126.35,126.06,126.32,39236.0,100.6554,100.767,100.5357,100.7431,39236.0
2016-02-26 12:20:00,126.32,126.43,126.22,126.33,52643.0,100.7431,100.8308,100.6633,100.7511,52643.0
2016-02-26 12:30:00,126.38,126.56,126.31,126.43,58465.0,100.7909,100.9345,100.7351,100.8308,58465.0
2016-02-26 12:40:00,126.39,126.52,126.37,126.4,30417.0,100.7989,100.9026,100.783,100.8069,30417.0
2016-02-26 12:50:00,126.44,126.83,126.37,126.8,44224.0,100.8388,101.1498,100.783,101.1259,44224.0
2016-02-26 13:00:00,126.76,126.96,126.69,126.92,48800.0,101.094,101.2535,101.0382,101.2216,48800.0
2016-02-26 13:10:00,126.93,126.95,126.73,126.78,34960.0,101.2296,101.2455,101.0701,101.11,34960.0
2016-02-26 13:20:00,126.8,126.83,126.68,126.79,48667.0,101.1259,101.1498,101.0302,101.1179,48667.0
2016-02-26 13:30:00,126.79,126.95,126.76,126.8,55432.0,101.1179,101.2455,101.094,101.1259,55432.0
2016-02-26 13:40:00,126.8,126.86,126.48,126.55,48470.0,101.1259,101.1738,100.8707,100.9265,48470.0
2016-02-26 13:50:00,126.52,126.52,126.27,126.44,49250.0,100.9026,100.9026,100.7032,100.8388,49250.0
2016-02-26 14:00:00,126.44,126.59,126.34,126.36,74115.0,100.8388,100.9584,100.759,100.775,74115.0
2016-02-26 14:10:00,126.38,126.4,126.22,126.3,58222.0,100.7909,100.8069,100.6633,100.7271,58222.0
2016-02-26 14:20:00,126.3,126.56,126.23,126.48,37211.0,100.7271,100.9345,100.6713,100.8707,37211.0
2016-02-26 14:30:00,126.47,126.51,126.0,126.01,56487.0,100.8627,100.8946,100.4879,100.4959,56487.0
2016-02-26 14:40:00,126.0,126.12,125.93,126.08,88245.0,100.4879,100.5836,100.4321,100.5517,88245.0
2016-02-26 14:50:00,126.08,126.11,125.99,125.99,62829.0,100.5517,100.5756,100.4799,100.4799,62829.0
2016-02-26 15:00:00,125.99,126.56,125.97,126.52,67575.0,100.4799,100.9345,100.464,100.9026,67575.0
2016-02-26 15:10:00,126.53,126.54,126.3,126.35,60488.0,100.9106,100.9185,100.7271,100.767,60488.0
2016-02-26 15:20:00,126.36,126.48,126.29,126.36,76425.0,100.775,100.8707,100.7192,100.775,76425.0
2016-02-26 15:30:00,126.37,126.54,126.31,126.35,93286.0,100.783,100.9185,100.7351,100.767,93286.0
2016-02-26 15:40:00,126.34,126.57,126.34,126.47,105437.0,100.759,100.9425,100.759,100.8627,105437.0
2016-02-26 15:50:00,126.47,126.5,126.25,126.27,312028.0,100.8627,100.8866,100.6873,100.7032,312028.0
2016-02-29 09:30:00,126.26,126.85,125.61,126.49,178931.0,100.6952,101.1658,100.1769,100.8787,178931.0
2016-02-29 09:40:00,126.51,126.99,126.33,126.64,94502.0,100.8946,101.2774,100.7511,100.9983,94502.0
2016-02-29 09:50:00,126.67,126.78,126.34,126.34,85598.0,101.0222,101.11,100.759,100.759,85598.0
2016-02-29 10:00:00,126.34,126.34,125.71,125.71,113826.0,100.759,100.759,100.2566,100.2566,113826.0
2016-02-29 10:10:00,125.73,125.85,125.41,125.46,140011.0,100.2726,100.3683,100.0173,100.0572,140011.0
2016-02-29 10:20:00,125.48,125.85,125.45,125.53,85073.0,100.0732,100.3683,100.0492,100.1131,85073.0
2016-02-29 10:30:00,125.53,125.71,125.44,125.7,65176.0,100.1131,100.2566,100.0413,100.2486,65176.0
2016-02-29 10:40:00,125.66,125.76,125.52,125.6,69755.0,100.2167,100.2965,100.1051,100.1689,69755.0
2016-02-29 10:50:00,125.59,125.92,125.54,125.7,60211.0,100.1609,100.4241,100.121,100.2486,60211.0
2016-02-29 11:00:00,125.73,125.91,125.54,125.57,52561.0,100.2726,100.4161,100.121,100.145,52561.0
2016-02-29 11:10:00,125.6,125.81,125.51,125.71,53968.0,100.1689,100.3364,100.0971,100.2566,53968.0
2016-02-29 11:20:00,125.73,125.95,125.64,125.7,61338.0,100.2726,100.448,100.2008,100.2486,61338.0
2016-02-29 11:30:00,125.68,126.36,125.68,126.3,81420.0,100.2327,100.775,100.2327,100.7271,81420.0
2016-02-29 11:40:00,126.31,126.32,126.06,126.16,112331.0,100.7351,100.7431,100.5357,100.6155,112331.0
2016-02-29 11:50:00,126.16,126.25,126.07,126.1,50052.0,100.6155,100.6873,100.5437,100.5676,50052.0
2016-02-29 12:00:00,126.1,126.19,126.07,126.15,54781.0,100.5676,100.6394,100.5437,100.6075,54781.0
2016-02-29 12:10:00,126.16,126.31,126.13,126.28,36353.0,100.6155,100.7351,100.5916,100.7112,36353.0
2016-02-29 12:20:00,126.29,126.34,126.04,126.1,50113.0,100.7192,100.759,100.5198,100.5676,50113.0
2016-02-29 12:30:00,126.13,126.14,125.95,125.99,41168.0,100.5916,100.5995,100.448,100.4799,41168.0
2016-02-29 12:40:00,126.0,126.06,125.76,125.78,38397.0,100.4879,100.5357,100.2965,100.3124,38397.0
2016-02-29 12:50:00,125.79,125.94,125.76,125.83,35848.0,100.3204,100.44,100.2965,100.3523,35848.0
2016-02-29 13:00:00,125.82,125.84,125.68,125.72,30955.0,100.3443,100.3603,100.2327,100.2646,30955.0
2016-02-29 13:10:00,125.71,125.79,125.55,125.75,59932.0,100.2566,100.3204,100.129,100.2885,59932.0
2016-02-29 13:20:00,125.75,125.95,125.6,125.6,70803.0,100.2885,100.448,100.1689,100.1689,70803.0
2016-02-29 13:30:00,125.63,125.63,125.48,125.58,44180.0,100.1928,100.1928,100.0732,100.1529,44180.0
2016-02-29 13:40:00,125.6,125.67,125.4,125.41,59427.0,100.1689,100.2247,100.0094,100.0173,59427.0
2016-02-29 13:50:00,125.42,125.51,125.36,125.43,35999.0,100.0253,100.0971,99.9775,100.0333,35999.0
2016-02-29 14:00:00,125.44,125.51,125.1,125.13,86610.0,100.0413,100.0971,99.7701,99.794,86610.0
2016-02-29 14:10:00,125.13,125.16,124.88,124.98,83057.0,99.794,99.818,99.5947,99.6744,83057.0
2016-02-29 14:20:00,125.0,125.11,124.77,125.1,76343.0,99.6904,99.7781,99.5069,99.7701,76343.0
2016-02-29 14:30:00,125.08,125.24,125.01,125.14,66581.0,99.7542,99.8818,99.6983,99.802,66581.0
2016-02-29 14:40:00,125.15,125.15,124.77,124.94,85197.0,99.81,99.81,99.5069,99.6425,85197.0
2016-02-29 14:50:00,124.93,124.98,124.69,124.83,105223.0,99.6345,99.6744,99.4431,99.5548,105223.0
2016-02-29 15:00:00,124.83,124.83,124.45,124.6,143677.0,99.5548,99.5548,99.2517,99.3714,143677.0
2016-02-29 15:10:00,124.58,124.66,124.23,124.25,147987.0,99.3554,99.4192,99.0763,99.0922,147987.0
2016-02-29 15:20:00,124.24,124.62,124.2,124.61,197949.0,99.0842,99.3873,99.0523,99.3793,197949.0
2016-02-29 15:30:00,124.61,124.68,124.39,124.65,175321.0,99.3793,99.4352,99.2039,99.4112,175321.0
2016-02-29 15:40:00,124.65,124.65,124.33,124.51,186100.0,99.4112,99.4112,99.156,99.2996,186100.0
2016-02-29 15:50:00,124.51,124.52,124.05,124.08,397663.0,99.2996,99.3076,98.9327,98.9566,397663.0
2016-03-01 09:30:00,124.78,125.23,124.26,124.33,290703.0,99.5149,99.8738,99.1002,99.156,290703.0
2016-03-01 09:40:00,124.35,124.63,124.01,124.39,123210.0,99.172,99.3953,98.9008,99.2039,123210.0
2016-03-01 09:50:00,124.39,124.58,123.98,124.21,164784.0,99.2039,99.3554,98.8769,99.0603,164784.0
2016-03-01 10:00:00,124.27,124.78,124.25,124.55,219915.0,99.1082,99.5149,99.0922,99.3315,219915.0
2016-03-01 10:10:00,124.57,124.79,124.38,124.58,138965.0,99.3474,99.5229,99.1959,99.3554,138965.0
2016-03-01 10:20:00,124.6,125.26,124.6,125.02,114314.0,99.3714,99.8977,99.3714,99.7063,114314.0
2016-03-01 10:30:00,124.97,125.19,124.89,125.04,100130.0,99.6664,99.8419,99.6026,99.7223,100130.0
2016-03-01 10:40:00,125.04,125.07,124.49,124.49,113192.0,99.7223,99.7462,99.2836,99.2836,113192.0
2016-03-01 10:50:00,124.49,124.75,124.48,124.67,81094.0,99.2836,99.491,99.2757,99.4272,81094.0
2016-03-01 11:00:00,124.67,124.99,124.67,124.85,75512.0,99.4272,99.6824,99.4272,99.5707,75512.0
2016-03-01 11:10:00,124.85,125.2,124.81,125.11,102681.0,99.5707,99.8499,99.5388,99.7781,102681.0
2016-03-01 11:20:00,125.13,125.25,124.89,124.94,79587.0,99.794,99.8897,99.6026,99.6425,79587.0
2016-03-01 11:30:00,124.93,125.17,124.93,125.06,53242.0,99.6345,99.8259,99.6345,99.7382,53242.0
2016-03-01 11:40:00,125.08,125.38,125.07,125.38,47932.0,99.7542,99.9934,99.7462,99.9934,47932.0
2016-03-01 11:50:00,125.37,125.68,125.32,125.6,55244.0,99.9854,100.2327,99.9456,100.1689,55244.0
2016-03-01 12:00:00,125.62,125.82,125.5,125.7,74136.0,100.1848,100.3443,100.0891,100.2486,74136.0
2016-03-01 12:10:00,125.7,125.72,125.5,125.62,53219.0,100.2486,100.2646,100.0891,100.1848,53219.0
2016-03-01 12:20:00,125.64,125.64,125.49,125.57,34825.0,100.2008,100.2008,100.0812,100.145,34825.0
2016-03-01 12:30:00,125.62,125.75,125.49,125.59,45742.0,100.1848,100.2885,100.0812,100.1609,45742.0
2016-03-01 12:40:00,125.57,125.69,125.54,125.59,56127.0,100.145,100.2407,100.121,100.1609,56127.0
2016-03-01 12:50:00,125.62,125.78,125.59,125.77,46286.0,100.1848,100.3124,100.1609,100.3045,46286.0
2016-03-01 13:00:00,125.75,125.75,125.31,125.44,63123.0,100.2885,100.2885,99.9376,100.0413,63123.0
2016-03-01 13:10:00,125.44,125.64,125.34,125.4,49699.0,100.0413,100.2008,99.9615,100.0094,49699.0
2016-03-01 13:20:00,125.4,125.56,125.39,125.49,39373.0,100.0094,100.137,100.0014,100.0812,39373.0
2016-03-01 13:30:00,125.49,125.64,125.44,125.56,58466.0,100.0812,100.2008,100.0413,100.137,58466.0
2016-03-01 13:40:00,125.57,125.73,125.56,125.63,62220.0,100.145,100.2726,100.137,100.1928,62220.0
2016-03-01 13:50:00,125.66,125.66,125.44,125.54,51005.0,100.2167,100.2167,100.0413,100.121,51005.0
2016-03-01 14:00:00,125.55,125.77,125.52,125.64,54271.0,100.129,100.3045,100.1051,100.2008,54271.0
2016-03-01 14:10:00,125.65,125.71,125.42,125.54,38269.0,100.2088,100.2566,100.0253,100.121,38269.0
2016-03-01 14:20:00,125.56,125.56,125.24,125.41,129910.0,100.137,100.137,99.8818,100.0173,129910.0
2016-03-01 14:30:00,125.39,125.45,125.16,125.24,75577.0,100.0014,100.0492,99.818,99.8818,75577.0
2016-03-01 14:40:00,125.25,125.59,125.22,125.54,105874.0,99.8897,100.1609,99.8658,100.121,105874.0
2016-03-01 14:50:00,125.52,125.68,125.5,125.65,67436.0,100.1051,100.2327,100.0891,100.2088,67436.0
2016-03-01 15:00:00,125.66,125.95,125.62,125.93,62284.0,100.2167,100.448,100.1848,100.4321,62284.0
2016-03-01 15:10:00,125.94,125.97,125.62,125.7,76471.0,100.44,100.464,100.1848,100.2486,76471.0
2016-03-01 15:20:00,125.7,125.73,125.6,125.61,77799.0,100.2486,100.2726,100.1689,100.1769,77799.0
2016-03-01 15:30:00,125.61,125.65,125.41,125.43,121252.0,100.1769,100.2088,100.0173,100.0333,121252.0
2016-03-01 15:40:00,125.41,125.46,125.27,125.31,159865.0,100.0173,100.0572,99.9057,99.9376,159865.0
2016-03-01 15:50:00,125.3,125.67,125.15,125.66,554735.0,99.9296,100.2247,99.81,100.2167,554735.0
2016-03-02 09:30:00,125.48,125.87,125.06,125.49,109051.0,100.0732,100.3842,99.7382,100.0812,109051.0
2016-03-02 09:40:00,125.53,125.59,124.89,125.05,106931.0,100.1131,100.1609,99.6026,99.7302,106931.0
2016-03-02 09:50:00,125.08,125.14,124.68,124.96,87196.0,99.7542,99.802,99.4352,99.6585,87196.0
2016-03-02 10:00:00,124.96,125.51,124.88,125.46,101307.0,99.6585,100.0971,99.5947,100.0572,101307.0
2016-03-02 10:10:00,125.46,125.49,125.05,125.16,78526.0,100.0572,100.0812,99.7302,99.818,78526.0
2016-03-02 10:20:00,125.16,125.16,124.84,124.97,55032.0,99.818,99.818,99.5628,99.6664,55032.0
2016-03-02 10:30:00,124.96,124.96,124.64,124.81,104163.0,99.6585,99.6585,99.4033,99.5388,104163.0
2016-03-02 10:40:00,124.79,124.84,124.6,124.7,96549.0,99.5229,99.5628,99.3714,99.4511,96549.0
2016-03-02 10:50:00,124.69,124.86,124.67,124.75,123027.0,99.4431,99.5787,99.4272,99.491,123027.0
2016-03-02 11:00:00,124.73,124.99,124.48,124.88,97764.0,99.475,99.6824,99.2757,99.5947,97764.0
2016-03-02 11:10:00,124.89,125.15,124.81,124.81,110335.0,99.6026,99.81,99.5388,99.5388,110335.0
2016-03-02 11:20:00,124.79,124.93,124.74,124.9,241084.0,99.5229,99.6345,99.483,99.6106,241084.0
2016-03-02 11:30:00,124.93,125.17,124.93,125.13,64336.0,99.6345,99.8259,99.6345,99.794,64336.0
2016-03-02 11:40:00,125.12,125.12,124.92,125.06,64561.0,99.7861,99.7861,99.6266,99.7382,64561.0
2016-03-02 11:50:00,125.04,125.12,124.81,124.81,51355.0,99.7223,99.7861,99.5388,99.5388,51355.0
2016-03-02 12:00:00,124.81,124.82,124.64,124.71,40457.0,99.5388,99.5468,99.4033,99.4591,40457.0
2016-03-02 12:10:00,124.73,124.87,124.73,124.83,24471.0,99.475,99.5867,99.475,99.5548,24471.0
2016-03-02 12:20:00,124.84,124.94,124.57,124.57,41766.0,99.5628,99.6425,99.3474,99.3474,41766.0
2016-03-02 12:30:00,124.56,124.81,124.46,124.79,70092.0,99.3395,99.5388,99.2597,99.5229,70092.0
2016-03-02 12:40:00,124.79,124.81,124.61,124.75,52701.0,99.5229,99.5388,99.3793,99.491,52701.0
2016-03-02 12:50:00,124.76,124.78,124.59,124.74,33661.0,99.499,99.5149,99.3634,99.483,33661.0
2016-03-02 13:00:00,124.76,124.76,124.63,124.71,26550.0,99.499,99.499,99.3953,99.4591,26550.0
2016-03-02 13:10:00,124.73,124.77,124.65,124.74,38421.0,99.475,99.5069,99.4112,99.483,38421.0
2016-03-02 13:20:00,124.75,124.88,124.65,124.85,43322.0,99.491,99.5947,99.4112,99.5707,43322.0
2016-03-02 13:30:00,124.84,124.9,124.75,124.78,32346.0,99.5628,99.6106,99.491,99.5149,32346.0
2016-03-02 13:40:00,124.8,124.94,124.77,124.88,40640.0,99.5309,99.6425,99.5069,99.5947,40640.0
2016-03-02 13:50:00,124.89,124.9,124.49,124.49,70964.0,99.6026,99.6106,99.2836,99.2836,70964.0
2016-03-02 14:00:00,124.52,124.67,124.51,124.6,77432.0,99.3076,99.4272,99.2996,99.3714,77432.0
2016-03-02 14:10:00,124.6,124.72,124.53,124.59,63451.0,99.3714,99.4671,99.3155,99.3634,63451.0
2016-03-02 14:20:00,124.58,124.83,124.55,124.79,56415.0,99.3554,99.5548,99.3315,99.5229,56415.0
2016-03-02 14:30:00,124.8,124.83,124.73,124.77,104794.0,99.5309,99.5548,99.475,99.5069,104794.0
2016-03-02 14:40:00,124.78,124.96,124.76,124.96,49224.0,99.5149,99.6585,99.499,99.6585,49224.0
2016-03-02 14:50:00,124.96,125.14,124.92,124.98,60364.0,99.6585,99.802,99.6266,99.6744,60364.0
2016-03-02 15:00:00,124.96,124.98,124.82,124.85,81378.0,99.6585,99.6744,99.5468,99.5707,81378.0
2016-03-02 15:10:00,124.85,125.09,124.83,124.96,58864.0,99.5707,99.7621,99.5548,99.6585,58864.0
2016-03-02 15:20:00,124.95,125.12,124.91,124.91,99355.0,99.6505,99.7861,99.6186,99.6186,99355.0
2016-03-02 15:30:00,124.92,125.15,124.79,125.05,140017.0,99.6266,99.81,99.5229,99.7302,140017.0
2016-03-02 15:40:00,125.05,125.33,125.02,125.33,140229.0,99.7302,99.9535,99.7063,99.9535,140229.0
2016-03-02 15:50:00,125.32,125.66,125.19,125.59,295335.0,99.9456,100.2167,99.8419,100.1609,295335.0
2016-03-03 09:30:00,125.3,125.3,124.91,125.0,156252.0,99.9296,99.9296,99.6186,99.6904,156252.0
2016-03-03 09:40:00,124.93,125.92,124.78,125.92,100700.0,99.6345,100.4241,99.5149,100.4241,100700.0
2016-03-03 09:50:00,125.93,126.38,125.7,126.32,128074.0,100.4321,100.7909,100.2486,100.7431,128074.0
2016-03-03 10:00:00,126.35,126.94,126.19,126.86,342267.0,100.767,101.2376,100.6394,101.1738,342267.0
2016-03-03 10:10:00,126.85,127.0,126.58,126.96,179068.0,101.1658,101.2854,100.9505,101.2535,179068.0
2016-03-03 10:20:00,126.95,127.08,126.85,127.08,128238.0,101.2455,101.3492,101.1658,101.3492,128238.0
2016-03-03 10:30:00,127.08,127.26,126.94,127.13,155065.0,101.3492,101.4928,101.2376,101.3891,155065.0
2016-03-03 10:40:00,127.14,127.2,126.9,127.09,109808.0,101.3971,101.4449,101.2057,101.3572,109808.0
2016-03-03 10:50:00,127.1,127.19,126.99,127.11,108600.0,101.3652,101.4369,101.2774,101.3731,108600.0
2016-03-03 11:00:00,127.12,127.17,126.93,126.98,105641.0,101.3811,101.421,101.2296,101.2695,105641.0
2016-03-03 11:10:00,127.0,127.05,126.75,126.93,125290.0,101.2854,101.3253,101.086,101.2296,125290.0
2016-03-03 11:20:00,126.92,127.01,126.41,126.55,81061.0,101.2216,101.2934,100.8149,100.9265,81061.0
2016-03-03 11:30:00,126.54,126.56,126.1,126.1,59463.0,100.9185,100.9345,100.5676,100.5676,59463.0
2016-03-03 11:40:00,126.1,126.14,125.81,126.08,89130.0,100.5676,100.5995,100.3364,100.5517,89130.0
2016-03-03 11:50:00,126.08,126.15,126.02,126.07,48975.0,100.5517,100.6075,100.5038,100.5437,48975.0
2016-03-03 12:00:00,126.07,126.12,125.74,125.88,106149.0,100.5437,100.5836,100.2805,100.3922,106149.0
2016-03-03 12:10:00,125.87,125.93,125.65,125.8,128491.0,100.3842,100.4321,100.2088,100.3284,128491.0
2016-03-03 12:20:00,125.83,125.85,125.66,125.71,48995.0,100.3523,100.3683,100.2167,100.2566,48995.0
2016-03-03 12:30:00,125.72,126.13,125.71,126.13,54298.0,100.2646,100.5916,100.2566,100.5916,54298.0
2016-03-03 12:40:00,126.15,126.17,125.93,125.95,45584.0,100.6075,100.6235,100.4321,100.448,45584.0
2016-03-03 12:50:00,125.95,126.17,125.95,126.16,33003.0,100.448,100.6235,100.448,100.6155,33003.0
2016-03-03 13:00:00,126.18,126.34,126.13,126.15,44536.0,100.6314,100.759,100.5916,100.6075,44536.0
2016-03-03 13:10:00,126.17,126.19,125.92,126.03,56566.0,100.6235,100.6394,100.4241,100.5118,56566.0
2016-03-03 13:20:00,126.05,126.12,125.87,126.02,44108.0,100.5278,100.5836,100.3842,100.5038,44108.0
2016-03-03 13:30:00,126.03,126.19,125.8,125.81,92742.0,100.5118,100.6394,100.3284,100.3364,92742.0
2016-03-03 13:40:00,125.8,125.95,125.75,125.95,161289.0,100.3284,100.448,100.2885,100.448,161289.0
2016-03-03 13:50:00,125.96,125.98,125.71,125.92,56405.0,100.456,100.4719,100.2566,100.4241,56405.0
2016-03-03 14:00:00,125.94,125.99,125.81,125.86,47147.0,100.44,100.4799,100.3364,100.3762,47147.0
2016-03-03 14:10:00,125.86,125.95,125.81,125.89,33404.0,100.3762,100.448,100.3364,100.4002,33404.0
2016-03-03 14:20:00,125.88,125.99,125.85,125.88,68466.0,100.3922,100.4799,100.3683,100.3922,68466.0
2016-03-03 14:30:00,125.87,126.11,125.8,126.11,50950.0,100.3842,100.5756,100.3284,100.5756,50950.0
2016-03-03 14:40:00,126.07,126.27,126.06,126.13,57668.0,100.5437,100.7032,100.5357,100.5916,57668.0
2016-03-03 14:50:00,126.13,126.22,125.93,125.97,61358.0,100.5916,100.6633,100.4321,100.464,61358.0
2016-03-03 15:00:00,125.98,126.13,125.96,125.98,62649.0,100.4719,100.5916,100.456,100.4719,62649.0
2016-03-03 15:10:00,125.98,126.07,125.94,126.03,67276.0,100.4719,100.5437,100.44,100.5118,67276.0
2016-03-03 15:20:00,126.02,126.11,125.97,126.09,81118.0,100.5038,100.5756,100.464,100.5597,81118.0
2016-03-03 15:30:00,126.11,126.36,126.03,126.21,110449.0,100.5756,100.775,100.5118,100.6554,110449.0
2016-03-03 15:40:00,126.2,126.38,126.19,126.35,108445.0,100.6474,100.7909,100.6394,100.767,108445.0
2016-03-03 15:50:00,126.33,126.85,126.26,126.82,558929.0,100.7511,101.1658,100.6952,101.1419,558929.0
2016-03-04 09:30:00,127.35,127.5,125.79,126.4,280661.0,101.5645,101.6842,100.3204,100.8069,280661.0
2016-03-04 09:40:00,126.39,127.28,126.32,126.89,133363.0,100.7989,101.5087,100.7431,101.1977,133363.0
2016-03-04 09:50:00,126.92,126.93,126.47,126.63,80026.0,101.2216,101.2296,100.8627,100.9903,80026.0
2016-03-04 10:00:00,126.61,126.89,126.51,126.76,89856.0,100.9744,101.1977,100.8946,101.094,89856.0
2016-03-04 10:10:00,126.78,126.95,126.55,126.74,186847.0,101.11,101.2455,100.9265,101.0781,186847.0
2016-03-04 10:20:00,126.73,126.98,126.58,126.81,88232.0,101.0701,101.2695,100.9505,101.1339,88232.0
2016-03-04 10:30:00,126.82,126.97,126.71,126.79,129788.0,101.1419,101.2615,101.0541,101.1179,129788.0
2016-03-04 10:40:00,126.78,126.83,126.59,126.59,91288.0,101.11,101.1498,100.9584,100.9584,91288.0
2016-03-04 10:50:00,126.61,126.61,126.15,126.26,109985.0,100.9744,100.9744,100.6075,100.6952,109985.0
2016-03-04 11:00:00,126.25,126.48,126.25,126.4,121155.0,100.6873,100.8707,100.6873,100.8069,121155.0
2016-03-04 11:10:00,126.41,126.6,126.35,126.49,202627.0,100.8149,100.9664,100.767,100.8787,202627.0
2016-03-04 11:20:00,126.48,126.5,126.07,126.19,137239.0,100.8707,100.8866,100.5437,100.6394,137239.0
2016-03-04 11:30:00,126.2,126.58,126.19,126.49,83925.0,100.6474,100.9505,100.6394,100.8787,83925.0
2016-03-04 11:40:00,126.5,126.5,126.28,126.29,76960.0,100.8866,100.8866,100.7112,100.7192,76960.0
2016-03-04 11:50:00,126.27,126.57,126.18,126.48,65551.0,100.7032,100.9425,100.6314,100.8707,65551.0
2016-03-04 12:00:00,126.5,126.53,126.35,126.43,67313.0,100.8866,100.9106,100.767,100.8308,67313.0
2016-03-04 12:10:00,126.41,126.44,126.17,126.17,70033.0,100.8149,100.8388,100.6235,100.6235,70033.0
2016-03-04 12:20:00,126.17,126.3,126.11,126.23,62660.0,100.6235,100.7271,100.5756,100.6713,62660.0
2016-03-04 12:30:00,126.26,126.46,126.25,126.33,55263.0,100.6952,100.8547,100.6873,100.7511,55263.0
2016-03-04 12:40:00,126.34,126.35,126.19,126.34,63293.0,100.759,100.767,100.6394,100.759,63293.0
2016-03-04 12:50:00,126.33,126.59,126.33,126.37,81987.0,100.7511,100.9584,100.7511,100.783,81987.0
2016-03-04 13:00:00,126.37,126.45,125.95,126.05,226687.0,100.783,100.8468,100.448,100.5278,226687.0
2016-03-04 13:10:00,126.05,126.12,125.8,126.12,117179.0,100.5278,100.5836,100.3284,100.5836,117179.0
2016-03-04 13:20:00,126.15,126.16,125.94,126.02,94392.0,100.6075,100.6155,100.44,100.5038,94392.0
2016-03-04 13:30:00,126.02,126.09,125.84,126.07,93920.0,100.5038,100.5597,100.3603,100.5437,93920.0
2016-03-04 13:40:00,126.07,126.3,126.07,126.2,77471.0,100.5437,100.7271,100.5437,100.6474,77471.0
2016-03-04 13:50:00,126.2,126.39,126.17,126.39,113283.0,100.6474,100.7989,100.6235,100.7989,113283.0
2016-03-04 14:00:00,126.39,126.39,126.23,126.32,75332.0,100.7989,100.7989,100.6713,100.7431,75332.0
2016-03-04 14:10:00,126.32,126.34,125.98,126.04,109188.0,100.7431,100.759,100.4719,100.5198,109188.0
2016-03-04 14:20:00,126.03,126.07,125.89,126.04,107206.0,100.5118,100.5437,100.4002,100.5198,107206.0
2016-03-04 14:30:00,126.02,126.02,125.86,125.9,78633.0,100.5038,100.5038,100.3762,100.4081,78633.0
2016-03-04 14:40:00,125.9,125.91,125.67,125.78,99104.0,100.4081,100.4161,100.2247,100.3124,99104.0
2016-03-04 14:50:00,125.78,125.78,125.33,125.47,148868.0,100.3124,100.3124,99.9535,100.0652,148868.0
2016-03-04 15:00:00,125.46,125.53,125.25,125.52,144292.0,100.0572,100.1131,99.8897,100.1051,144292.0
2016-03-04 15:10:00,125.53,125.55,125.16,125.43,213607.0,100.1131,100.129,99.818,100.0333,213607.0
2016-03-04 15:20:00,125.43,125.49,125.35,125.43,176595.0,100.0333,100.0812,99.9695,100.0333,176595.0
2016-03-04 15:30:00,125.43,125.52,125.35,125.48,238187.0,100.0333,100.1051,99.9695,100.0732,238187.0
2016-03-04 15:40:00,125.49,125.6,125.32,125.33,265008.0,100.0812,100.1689,99.9456,99.9535,265008.0
2016-03-04 15:50:00,125.33,125.64,125.19,125.56,609856.0,99.9535,100.2008,99.8419,100.137,609856.0
2016-03-07 09:30:00,125.01,126.0,125.01,125.73,183415.0,99.6983,100.4879,99.6983,100.2726,183415.0
2016-03-07 09:40:00,125.7,126.21,125.69,126.08,114275.0,100.2486,100.6554,100.2407,100.5517,114275.0
2016-03-07 09:50:00,126.06,126.09,125.75,125.93,82634.0,100.5357,100.5597,100.2885,100.4321,82634.0
2016-03-07 10:00:00,125.95,126.12,125.81,125.99,75996.0,100.448,100.5836,100.3364,100.4799,75996.0
2016-03-07 10:10:00,125.99,126.13,125.8,126.1,63721.0,100.4799,100.5916,100.3284,100.5676,63721.0
2016-03-07 10:20:00,126.11,126.13,125.8,125.83,114067.0,100.5756,100.5916,100.3284,100.3523,114067.0
2016-03-07 10:30:00,125.84,126.02,125.82,125.93,86395.0,100.3603,100.5038,100.3443,100.4321,86395.0
2016-03-07 10:40:00,125.93,126.06,125.78,125.8,75883.0,100.4321,100.5357,100.3124,100.3284,75883.0
2016-03-07 10:50:00,125.76,125.84,125.68,125.78,81726.0,100.2965,100.3603,100.2327,100.3124,81726.0
2016-03-07 11:00:00,125.81,126.02,125.73,125.82,70616.0,100.3364,100.5038,100.2726,100.3443,70616.0
2016-03-07 11:10:00,125.83,126.03,125.78,125.78,72004.0,100.3523,100.5118,100.3124,100.3124,72004.0
2016-03-07 11:20:00,125.79,126.16,125.75,126.14,41010.0,100.3204,100.6155,100.2885,100.5995,41010.0
2016-03-07 11:30:00,126.13,126.31,125.93,126.31,81930.0,100.5916,100.7351,100.4321,100.7351,81930.0
2016-03-07 11:40:00,126.33,126.54,126.21,126.4,60765.0,100.7511,100.9185,100.6554,100.8069,60765.0
2016-03-07 11:50:00,126.38,126.4,125.96,126.01,61998.0,100.7909,100.8069,100.456,100.4959,61998.0
2016-03-07 12:00:00,126.01,126.05,125.88,126.04,60377.0,100.4959,100.5278,100.3922,100.5198,60377.0
2016-03-07 12:10:00,126.05,126.12,125.81,125.94,41082.0,100.5278,100.5836,100.3364,100.44,41082.0
2016-03-07 12:20:00,125.92,125.94,125.77,125.85,47640.0,100.4241,100.44,100.3045,100.3683,47640.0
2016-03-07 12:30:00,125.85,125.97,125.84,125.9,66322.0,100.3683,100.464,100.3603,100.4081,66322.0
2016-03-07 12:40:00,125.87,126.0,125.86,125.97,41302.0,100.3842,100.4879,100.3762,100.464,41302.0
2016-03-07 12:50:00,125.98,126.05,125.91,126.04,31123.0,100.4719,100.5278,100.4161,100.5198,31123.0
2016-03-07 13:00:00,126.03,126.06,125.91,126.04,60180.0,100.5118,100.5357,100.4161,100.5198,60180.0
2016-03-07 13:10:00,126.04,126.35,126.04,126.3,74047.0,100.5198,100.767,100.5198,100.7271,74047.0
2016-03-07 13:20:00,126.3,126.32,125.94,125.94,58080.0,100.7271,100.7431,100.44,100.44,58080.0
2016-03-07 13:30:00,125.93,125.93,125.67,125.73,79814.0,100.4321,100.4321,100.2247,100.2726,79814.0
2016-03-07 13:40:00,125.73,125.79,125.63,125.79,41736.0,100.2726,100.3204,100.1928,100.3204,41736.0
2016-03-07 13:50:00,125.8,125.94,125.77,125.82,60994.0,100.3284,100.44,100.3045,100.3443,60994.0
2016-03-07 14:00:00,125.82,125.82,125.61,125.66,78273.0,100.3443,100.3443,100.1769,100.2167,78273.0
2016-03-07 14:10:00,125.65,125.74,125.47,125.48,59806.0,100.2088,100.2805,100.0652,100.0732,59806.0
2016-03-07 14:20:00,125.48,125.64,125.33,125.39,68736.0,100.0732,100.2008,99.9535,100.0014,68736.0
2016-03-07 14:30:00,125.4,125.47,125.01,125.1,67676.0,100.0094,100.0652,99.6983,99.7701,67676.0
2016-03-07 14:40:00,125.12,125.47,125.02,125.37,96568.0,99.7861,100.0652,99.7063,99.9854,96568.0
2016-03-07 14:50:00,125.39,125.63,125.39,125.57,92070.0,100.0014,100.1928,100.0014,100.145,92070.0
2016-03-07 15:00:00,125.54,125.55,125.16,125.35,79818.0,100.121,100.129,99.818,99.9695,79818.0
2016-03-07 15:10:00,125.35,125.94,125.34,125.94,88432.0,99.9695,100.44,99.9615,100.44,88432.0
2016-03-07 15:20:00,125.93,126.02,125.8,125.97,125650.0,100.4321,100.5038,100.3284,100.464,125650.0
2016-03-07 15:30:00,125.97,126.25,125.9,126.16,102029.0,100.464,100.6873,100.4081,100.6155,102029.0
2016-03-07 15:40:00,126.18,126.19,125.81,125.87,102576.0,100.6314,100.6394,100.3364,100.3842,102576.0
2016-03-07 15:50:00,125.86,126.13,125.83,126.13,248084.0,100.3762,100.5916,100.3523,100.5916,248084.0
2016-03-08 09:30:00,125.22,126.44,125.0,125.96,156167.0,100.4096,101.3879,100.2332,101.003,156167.0
2016-03-08 09:40:00,126.02,126.79,125.71,126.69,155594.0,101.0511,101.6685,100.8025,101.5883,155594.0
2016-03-08 09:50:00,126.74,127.44,126.73,127.4,322192.0,101.6284,102.1897,101.6204,102.1577,322192.0
2016-03-08 10:00:00,127.37,127.48,127.11,127.16,191157.0,102.1336,102.2218,101.9251,101.9652,191157.0
2016-03-08 10:10:00,127.13,127.27,126.84,127.0,104029.0,101.9412,102.0534,101.7086,101.8369,104029.0
2016-03-08 10:20:00,127.0,127.4,126.87,126.95,114958.0,101.8369,102.1577,101.7327,101.7968,114958.0
2016-03-08 10:30:00,126.98,127.29,126.93,127.27,105152.0,101.8209,102.0695,101.7808,102.0534,105152.0
2016-03-08 10:40:00,127.28,127.28,126.98,127.07,92806.0,102.0614,102.0614,101.8209,101.893,92806.0
2016-03-08 10:50:00,127.09,127.35,127.07,127.28,72601.0,101.9091,102.1176,101.893,102.0614,72601.0
2016-03-08 11:00:00,127.3,127.6,127.25,127.49,95609.0,102.0775,102.318,102.0374,102.2298,95609.0
2016-03-08 11:10:00,127.5,127.68,127.35,127.35,77562.0,102.2378,102.3822,102.1176,102.1176,77562.0
2016-03-08 11:20:00,127.35,127.45,127.07,127.24,51080.0,102.1176,102.1978,101.893,102.0294,51080.0
2016-03-08 11:30:00,127.23,127.54,127.23,127.25,50140.0,102.0213,102.2699,102.0213,102.0374,50140.0
2016-03-08 11:40:00,127.22,127.75,127.12,127.66,69384.0,102.0133,102.4383,101.9331,102.3661,69384.0
2016-03-08 11:50:00,127.63,127.97,127.63,127.7,105569.0,102.3421,102.6147,102.3421,102.3982,105569.0
2016-03-08 12:00:00,127.71,128.0,127.64,127.9,79487.0,102.4062,102.6388,102.3501,102.5586,79487.0
2016-03-08 12:10:00,127.93,128.2,127.92,128.17,146893.0,102.5827,102.7992,102.5746,102.7751,146893.0
2016-03-08 12:20:00,128.17,128.2,128.06,128.09,74144.0,102.7751,102.7992,102.6869,102.711,74144.0
2016-03-08 12:30:00,128.1,128.11,127.79,127.79,71427.0,102.719,102.727,102.4704,102.4704,71427.0
2016-03-08 12:40:00,127.78,127.79,127.41,127.49,55220.0,102.4624,102.4704,102.1657,102.2298,55220.0
2016-03-08 12:50:00,127.48,127.56,127.43,127.56,45987.0,102.2218,102.286,102.1817,102.286,45987.0
2016-03-08 13:00:00,127.54,127.89,127.54,127.82,80515.0,102.2699,102.5506,102.2699,102.4944,80515.0
2016-03-08 13:10:00,127.82,127.86,127.67,127.71,42596.0,102.4944,102.5265,102.3742,102.4062,42596.0
2016-03-08 13:20:00,127.7,127.84,127.59,127.77,36849.0,102.3982,102.5105,102.31,102.4544,36849.0
2016-03-08 13:30:00,127.77,127.8,127.66,127.74,43452.0,102.4544,102.4784,102.3661,102.4303,43452.0
2016-03-08 13:40:00,127.73,127.74,127.64,127.71,39522.0,102.4223,102.4303,102.3501,102.4062,39522.0
2016-03-08 13:50:00,127.72,127.72,127.51,127.57,36186.0,102.4143,102.4143,102.2459,102.294,36186.0
2016-03-08 14:00:00,127.57,127.74,127.39,127.73,53383.0,102.294,102.4303,102.1496,102.4223,53383.0
2016-03-08 14:10:00,127.73,127.8,127.55,127.65,79627.0,102.4223,102.4784,102.2779,102.3581,79627.0
2016-03-08 14:20:00,127.65,127.71,127.3,127.47,66695.0,102.3581,102.4062,102.0775,102.2138,66695.0
2016-03-08 14:30:00,127.47,127.47,127.27,127.38,71752.0,102.2138,102.2138,102.0534,102.1416,71752.0
2016-03-08 14:40:00,127.39,127.45,127.17,127.17,56991.0,102.1496,102.1978,101.9732,101.9732,56991.0
2016-03-08 14:50:00,127.17,127.35,127.08,127.27,72179.0,101.9732,102.1176,101.9011,102.0534,72179.0
2016-03-08 15:00:00,127.25,127.31,127.03,127.26,108034.0,102.0374,102.0855,101.861,102.0454,108034.0
2016-03-08 15:10:00,127.26,127.45,127.2,127.22,109148.0,102.0454,102.1978,101.9973,102.0133,109148.0
2016-03-08 15:20:00,127.22,127.35,126.9,126.9,113541.0,102.0133,102.1176,101.7567,101.7567,113541.0
2016-03-08 15:30:00,126.9,127.0,126.72,126.74,133702.0,101.7567,101.8369,101.6124,101.6284,133702.0
2016-03-08 15:40:00,126.73,126.9,126.66,126.71,259585.0,101.6204,101.7567,101.5643,101.6044,259585.0
2016-03-08 15:50:00,126.71,126.8,126.48,126.67,368422.0,101.6044,101.6765,101.4199,101.5723,368422.0
2016-03-09 09:30:00,127.03,127.52,126.8,126.96,175491.0,101.861,102.2539,101.6765,101.8048,175491.0
2016-03-09 09:40:00,126.96,127.43,126.83,127.33,113628.0,101.8048,102.1817,101.7006,102.1015,113628.0
2016-03-09 09:50:00,127.32,127.38,126.85,127.0,98871.0,102.0935,102.1416,101.7166,101.8369,98871.0
2016-03-09 10:00:00,126.98,126.98,126.5,126.56,89202.0,101.8209,101.8209,101.436,101.4841,89202.0
2016-03-09 10:10:00,126.56,126.77,126.25,126.26,62705.0,101.4841,101.6525,101.2355,101.2435,62705.0
2016-03-09 10:20:00,126.27,126.58,126.23,126.37,85442.0,101.2516,101.5001,101.2195,101.3317,85442.0
2016-03-09 10:30:00,126.4,126.63,126.26,126.54,59490.0,101.3558,101.5402,101.2435,101.4681,59490.0
2016-03-09 10:40:00,126.56,126.65,126.11,126.11,51377.0,101.4841,101.5563,101.1233,101.1233,51377.0
2016-03-09 10:50:00,126.13,126.13,125.68,125.82,101600.0,101.1393,101.1393,100.7785,100.8907,101600.0
2016-03-09 11:00:00,125.8,126.0,125.77,125.99,57859.0,100.8747,101.0351,100.8506,101.027,57859.0
2016-03-09 11:10:00,125.99,126.06,125.86,126.04,61279.0,101.027,101.0832,100.9228,101.0671,61279.0
2016-03-09 11:20:00,126.04,126.31,125.84,126.05,48861.0,101.0671,101.2836,100.9068,101.0751,48861.0
2016-03-09 11:30:00,126.07,126.3,125.89,125.95,54377.0,101.0912,101.2756,100.9468,100.995,54377.0
2016-03-09 11:40:00,125.94,125.97,125.75,125.75,53549.0,100.9869,101.011,100.8346,100.8346,53549.0
2016-03-09 11:50:00,125.73,125.9,125.56,125.86,96611.0,100.8185,100.9549,100.6822,100.9228,96611.0
2016-03-09 12:00:00,125.87,125.9,125.51,125.68,139328.0,100.9308,100.9549,100.6421,100.7785,139328.0
2016-03-09 12:10:00,125.69,125.77,125.55,125.63,51694.0,100.7865,100.8506,100.6742,100.7384,51694.0
2016-03-09 12:20:00,125.63,125.73,125.52,125.53,41586.0,100.7384,100.8185,100.6502,100.6582,41586.0
2016-03-09 12:30:00,125.53,125.6,125.45,125.57,70985.0,100.6582,100.7143,100.594,100.6902,70985.0
2016-03-09 12:40:00,125.55,125.56,125.33,125.39,59997.0,100.6742,100.6822,100.4978,100.5459,59997.0
2016-03-09 12:50:00,125.39,125.55,125.38,125.43,46745.0,100.5459,100.6742,100.5379,100.578,46745.0
2016-03-09 13:00:00,125.43,125.54,125.39,125.46,34482.0,100.578,100.6662,100.5459,100.602,34482.0
2016-03-09 13:10:00,125.47,125.56,125.35,125.4,33580.0,100.6101,100.6822,100.5138,100.5539,33580.0
2016-03-09 13:20:00,125.4,125.44,125.35,125.42,29486.0,100.5539,100.586,100.5138,100.57,29486.0
2016-03-09 13:30:00,125.41,125.55,125.37,125.47,50873.0,100.562,100.6742,100.5299,100.6101,50873.0
2016-03-09 13:40:00,125.48,125.66,125.37,125.63,44028.0,100.6181,100.7624,100.5299,100.7384,44028.0
2016-03-09 13:50:00,125.65,125.75,125.59,125.65,58385.0,100.7544,100.8346,100.7063,100.7544,58385.0
2016-03-09 14:00:00,125.66,125.86,125.62,125.86,208606.0,100.7624,100.9228,100.7303,100.9228,208606.0
2016-03-09 14:10:00,125.88,126.04,125.83,126.01,90292.0,100.9388,101.0671,100.8987,101.0431,90292.0
2016-03-09 14:20:00,126.03,126.05,125.91,126.02,79686.0,101.0591,101.0751,100.9629,101.0511,79686.0
2016-03-09 14:30:00,126.01,126.05,125.67,125.76,54434.0,101.0431,101.0751,100.7704,100.8426,54434.0
2016-03-09 14:40:00,125.76,125.85,125.74,125.76,58414.0,100.8426,100.9148,100.8266,100.8426,58414.0
2016-03-09 14:50:00,125.77,125.83,125.65,125.78,66675.0,100.8506,100.8987,100.7544,100.8586,66675.0
2016-03-09 15:00:00,125.77,125.81,125.45,125.53,81577.0,100.8506,100.8827,100.594,100.6582,81577.0
2016-03-09 15:10:00,125.54,125.54,125.41,125.44,74424.0,100.6662,100.6662,100.562,100.586,74424.0
2016-03-09 15:20:00,125.43,125.7,125.34,125.7,93194.0,100.578,100.7945,100.5058,100.7945,93194.0
2016-03-09 15:30:00,125.69,125.85,125.58,125.83,110757.0,100.7865,100.9148,100.6983,100.8987,110757.0
2016-03-09 15:40:00,125.83,125.94,125.69,125.77,133079.0,100.8987,100.9869,100.7865,100.8506,133079.0
2016-03-09 15:50:00,125.77,126.06,125.72,126.03,294654.0,100.8506,101.0832,100.8105,101.0591,294654.0
2016-03-10 09:30:00,126.2,126.92,126.15,126.69,192909.0,101.1954,101.7728,101.1553,101.5883,192909.0
2016-03-10 09:40:00,126.68,126.68,126.13,126.49,100877.0,101.5803,101.5803,101.1393,101.428,100877.0
2016-03-10 09:50:00,126.5,126.87,126.34,126.68,147584.0,101.436,101.7327,101.3077,101.5803,147584.0
2016-03-10 10:00:00,126.7,127.0,126.63,126.74,78072.0,101.5964,101.8369,101.5402,101.6284,78072.0
2016-03-10 10:10:00,126.73,126.95,126.64,126.81,96499.0,101.6204,101.7968,101.5482,101.6846,96499.0
2016-03-10 10:20:00,126.81,126.9,126.65,126.76,80045.0,101.6846,101.7567,101.5563,101.6445,80045.0
2016-03-10 10:30:00,126.79,126.79,125.96,126.27,135580.0,101.6685,101.6685,101.003,101.2516,135580.0
2016-03-10 10:40:00,126.25,126.52,126.07,126.36,86697.0,101.2355,101.452,101.0912,101.3237,86697.0
2016-03-10 10:50:00,126.36,126.51,126.05,126.07,65324.0,101.3237,101.444,101.0751,101.0912,65324.0
2016-03-10 11:00:00,126.11,126.2,125.74,126.07,80083.0,101.1233,101.1954,100.8266,101.0912,80083.0
2016-03-10 11:10:00,126.07,126.09,125.6,125.6,82818.0,101.0912,101.1072,100.7143,100.7143,82818.0
2016-03-10 11:20:00,125.62,125.62,125.17,125.33,88330.0,100.7303,100.7303,100.3695,100.4978,88330.0
2016-03-10 11:30:00,125.34,125.39,124.83,125.3,152754.0,100.5058,100.5459,100.0969,100.4737,152754.0
2016-03-10 11:40:00,125.32,125.54,125.29,125.41,66808.0,100.4898,100.6662,100.4657,100.562,66808.0
2016-03-10 11:50:00,125.39,125.45,125.17,125.19,66195.0,100.5459,100.594,100.3695,100.3855,66195.0
2016-03-10 12:00:00,125.2,125.74,125.19,125.55,75416.0,100.3936,100.8266,100.3855,100.6742,75416.0
2016-03-10 12:10:00,125.52,125.57,125.36,125.36,51713.0,100.6502,100.6902,100.5219,100.5219,51713.0
2016-03-10 12:20:00,125.39,125.39,125.11,125.22,44129.0,100.5459,100.5459,100.3214,100.4096,44129.0
2016-03-10 12:30:00,125.25,125.29,124.8,124.96,58131.0,100.4337,100.4657,100.0728,100.2011,58131.0
2016-03-10 12:40:00,124.97,125.2,124.81,125.09,71913.0,100.2091,100.3936,100.0808,100.3054,71913.0
2016-03-10 12:50:00,125.09,125.37,125.07,125.22,54559.0,100.3054,100.5299,100.2893,100.4096,54559.0
2016-03-10 13:00:00,125.23,125.27,124.82,124.82,40863.0,100.4176,100.4497,100.0889,100.0889,40863.0
2016-03-10 13:10:00,124.84,124.97,124.62,124.95,76101.0,100.1049,100.2091,99.9285,100.1931,76101.0
2016-03-10 13:20:00,124.95,124.99,124.82,124.94,99525.0,100.1931,100.2252,100.0889,100.1851,99525.0
2016-03-10 13:30:00,124.94,125.0,124.75,124.79,56667.0,100.1851,100.2332,100.0327,100.0648,56667.0
2016-03-10 13:40:00,124.8,124.82,124.46,124.47,94343.0,100.0728,100.0889,99.8002,99.8082,94343.0
2016-03-10 13:50:00,124.48,124.82,124.48,124.51,69165.0,99.8162,100.0889,99.8162,99.8403,69165.0
2016-03-10 14:00:00,124.55,124.64,124.31,124.33,94122.0,99.8723,99.9445,99.6799,99.6959,94122.0
2016-03-10 14:10:00,124.35,124.63,124.33,124.61,57709.0,99.712,99.9365,99.6959,99.9205,57709.0
2016-03-10 14:20:00,124.63,125.03,124.59,124.95,65706.0,99.9365,100.2572,99.9044,100.1931,65706.0
2016-03-10 14:30:00,124.96,125.01,124.68,124.76,86079.0,100.2011,100.2412,99.9766,100.0407,86079.0
2016-03-10 14:40:00,124.77,125.53,124.76,125.45,98858.0,100.0488,100.6582,100.0407,100.594,98858.0
2016-03-10 14:50:00,125.43,125.6,125.23,125.33,77279.0,100.578,100.7143,100.4176,100.4978,77279.0
2016-03-10 15:00:00,125.31,125.36,125.08,125.28,109754.0,100.4818,100.5219,100.2973,100.4577,109754.0
2016-03-10 15:10:00,125.28,125.65,125.15,125.46,98824.0,100.4577,100.7544,100.3535,100.602,98824.0
2016-03-10 15:20:00,125.44,125.98,125.3,125.87,94046.0,100.586,101.019,100.4737,100.9308,94046.0
2016-03-10 15:30:00,125.84,125.86,125.44,125.44,161593.0,100.9068,100.9228,100.586,100.586,161593.0
2016-03-10 15:40:00,125.48,125.69,125.47,125.51,143209.0,100.6181,100.7865,100.6101,100.6421,143209.0
2016-03-10 15:50:00,125.51,125.89,125.48,125.87,358963.0,100.6421,100.9468,100.6181,100.9308,358963.0
2016-03-11 09:30:00,126.96,127.78,126.73,127.69,252859.0,101.8048,102.4624,101.6204,102.3902,252859.0
2016-03-11 09:40:00,127.69,127.91,127.33,127.61,146293.0,102.3902,102.5666,102.1015,102.3261,146293.0
2016-03-11 09:50:00,127.65,128.15,127.51,127.92,143876.0,102.3581,102.7591,102.2459,102.5746,143876.0
2016-03-11 10:00:00,127.93,128.06,127.79,127.89,106440.0,102.5827,102.6869,102.4704,102.5506,106440.0
2016-03-11 10:10:00,127.91,128.3,127.89,128.23,153697.0,102.5666,102.8793,102.5506,102.8232,153697.0
2016-03-11 10:20:00,128.24,128.25,128.0,128.05,85001.0,102.8312,102.8392,102.6388,102.6789,85001.0
2016-03-11 10:30:00,128.09,128.36,128.09,128.13,69545.0,102.711,102.9275,102.711,102.743,69545.0
2016-03-11 10:40:00,128.12,128.32,128.09,128.2,125307.0,102.735,102.8954,102.711,102.7992,125307.0
2016-03-11 10:50:00,128.18,128.34,128.14,128.28,104592.0,102.7831,102.9114,102.751,102.8633,104592.0
2016-03-11 11:00:00,128.28,128.7,128.22,128.66,137752.0,102.8633,103.2001,102.8152,103.168,137752.0
2016-03-11 11:10:00,128.67,128.76,128.58,128.72,99513.0,103.176,103.2482,103.1039,103.2161,99513.0
2016-03-11 11:20:00,128.73,128.76,128.4,128.43,80642.0,103.2241,103.2482,102.9595,102.9836,80642.0
2016-03-11 11:30:00,128.46,128.55,128.15,128.25,105883.0,103.0076,103.0798,102.7591,102.8392,105883.0
2016-03-11 11:40:00,128.26,128.34,128.2,128.31,68686.0,102.8473,102.9114,102.7992,102.8874,68686.0
2016-03-11 11:50:00,128.28,128.31,128.11,128.26,55182.0,102.8633,102.8874,102.727,102.8473,55182.0
2016-03-11 12:00:00,128.26,128.27,128.14,128.19,63683.0,102.8473,102.8553,102.751,102.7911,63683.0
2016-03-11 12:10:00,128.2,128.21,128.0,128.13,53912.0,102.7992,102.8072,102.6388,102.743,53912.0
2016-03-11 12:20:00,128.12,128.27,128.09,128.24,46916.0,102.735,102.8553,102.711,102.8312,46916.0
2016-03-11 12:30:00,128.23,128.28,128.09,128.14,55065.0,102.8232,102.8633,102.711,102.751,55065.0
2016-03-11 12:40:00,128.13,128.19,128.06,128.14,52329.0,102.743,102.7911,102.6869,102.751,52329.0
2016-03-11 12:50:00,128.16,128.17,128.05,128.06,40530.0,102.7671,102.7751,102.6789,102.6869,40530.0
2016-03-11 13:00:00,128.07,128.14,128.0,128.01,49783.0,102.6949,102.751,102.6388,102.6468,49783.0
2016-03-11 13:10:00,128.02,128.06,127.85,127.92,63308.0,102.6548,102.6869,102.5185,102.5746,63308.0
2016-03-11 13:20:00,127.93,127.93,127.64,127.65,69444.0,102.5827,102.5827,102.3501,102.3581,69444.0
2016-03-11 13:30:00,127.64,127.81,127.57,127.73,160910.0,102.3501,102.4864,102.294,102.4223,160910.0
2016-03-11 13:40:00,127.71,127.88,127.67,127.86,43366.0,102.4062,102.5426,102.3742,102.5265,43366.0
2016-03-11 13:50:00,127.88,128.02,127.84,127.92,71520.0,102.5426,102.6548,102.5105,102.5746,71520.0
2016-03-11 14:00:00,127.93,128.05,127.83,127.84,57611.0,102.5827,102.6789,102.5025,102.5105,57611.0
2016-03-11 14:10:00,127.85,127.93,127.73,127.8,46385.0,102.5185,102.5827,102.4223,102.4784,46385.0
2016-03-11 14:20:00,127.79,128.01,127.75,128.0,67939.0,102.4704,102.6468,102.4383,102.6388,67939.0
2016-03-11 14:30:00,128.0,128.04,127.92,127.93,54008.0,102.6388,102.6709,102.5746,102.5827,54008.0
2016-03-11 14:40:00,127.94,128.07,127.89,127.93,58447.0,102.5907,102.6949,102.5506,102.5827,58447.0
2016-03-11 14:50:00,127.93,128.03,127.89,127.96,57950.0,102.5827,102.6628,102.5506,102.6067,57950.0
2016-03-11 15:00:00,127.95,128.16,127.9,128.16,65964.0,102.5987,102.7671,102.5586,102.7671,65964.0
2016-03-11 15:10:00,128.16,128.25,128.11,128.21,55575.0,102.7671,102.8392,102.727,102.8072,55575.0
2016-03-11 15:20:00,128.21,128.34,128.16,128.27,82459.0,102.8072,102.9114,102.7671,102.8553,82459.0
2016-03-11 15:30:00,128.27,128.27,128.1,128.25,102553.0,102.8553,102.8553,102.719,102.8392,102553.0
2016-03-11 15:40:00,128.25,128.54,128.22,128.44,164178.0,102.8392,103.0718,102.8152,102.9916,164178.0
2016-03-11 15:50:00,128.44,128.47,128.27,128.43,384893.0,102.9916,103.0157,102.8553,102.9836,384893.0
2016-03-14 09:30:00,128.45,128.84,128.1,128.68,158919.0,102.9996,103.3123,102.719,103.1841,158919.0
2016-03-14 09:40:00,128.6,128.97,128.27,128.64,84958.0,103.1199,103.4166,102.8553,103.152,84958.0
2016-03-14 09:50:00,128.67,128.97,128.61,128.81,112081.0,103.176,103.4166,103.1279,103.2883,112081.0
2016-03-14 10:00:00,128.79,129.15,128.78,128.99,109633.0,103.2723,103.5609,103.2642,103.4326,109633.0
2016-03-14 10:10:00,128.98,129.21,128.76,129.21,70955.0,103.4246,103.609,103.2482,103.609,70955.0
2016-03-14 10:20:00,129.21,129.33,128.76,128.83,107809.0,103.609,103.7053,103.2482,103.3043,107809.0
2016-03-14 10:30:00,128.83,129.27,128.76,129.23,80954.0,103.3043,103.6572,103.2482,103.6251,80954.0
2016-03-14 10:40:00,129.21,129.42,129.1,129.32,63421.0,103.609,103.7774,103.5208,103.6972,63421.0
2016-03-14 10:50:00,129.33,129.35,129.07,129.13,56969.0,103.7053,103.7213,103.4968,103.5449,56969.0
2016-03-14 11:00:00,129.11,129.15,128.84,128.84,39291.0,103.5289,103.5609,103.3123,103.3123,39291.0
2016-03-14 11:10:00,128.85,129.07,128.84,128.99,46418.0,103.3204,103.4968,103.3123,103.4326,46418.0
2016-03-14 11:20:00,128.98,129.05,128.77,128.8,79279.0,103.4246,103.4807,103.2562,103.2803,79279.0
2016-03-14 11:30:00,128.81,128.84,128.62,128.8,37819.0,103.2883,103.3123,103.1359,103.2803,37819.0
2016-03-14 11:40:00,128.81,129.21,128.81,129.12,56112.0,103.2883,103.609,103.2883,103.5369,56112.0
2016-03-14 11:50:00,129.12,129.2,128.82,128.99,58959.0,103.5369,103.601,103.2963,103.4326,58959.0
2016-03-14 12:00:00,128.98,129.02,128.76,128.81,49989.0,103.4246,103.4567,103.2482,103.2883,49989.0
2016-03-14 12:10:00,128.8,129.03,128.8,129.03,39171.0,103.2803,103.4647,103.2803,103.4647,39171.0
2016-03-14 12:20:00,129.04,129.05,128.76,128.84,40872.0,103.4727,103.4807,103.2482,103.3123,40872.0
2016-03-14 12:30:00,128.83,129.03,128.76,129.0,32159.0,103.3043,103.4647,103.2482,103.4406,32159.0
2016-03-14 12:40:00,128.97,129.1,128.93,129.08,44442.0,103.4166,103.5208,103.3845,103.5048,44442.0
2016-03-14 12:50:00,129.07,129.21,129.06,129.12,37194.0,103.4968,103.609,103.4888,103.5369,37194.0
2016-03-14 13:00:00,129.1,129.25,128.89,129.23,38019.0,103.5208,103.6411,103.3524,103.6251,38019.0
2016-03-14 13:10:00,129.22,129.3,129.11,129.22,38993.0,103.6171,103.6812,103.5289,103.6171,38993.0
2016-03-14 13:20:00,129.22,129.28,129.16,129.24,43843.0,103.6171,103.6652,103.5689,103.6331,43843.0
2016-03-14 13:30:00,129.23,129.34,129.21,129.33,25943.0,103.6251,103.7133,103.609,103.7053,25943.0
2016-03-14 13:40:00,129.34,129.53,129.31,129.52,55844.0,103.7133,103.8656,103.6892,103.8576,55844.0
2016-03-14 13:50:00,129.51,129.65,129.47,129.51,65528.0,103.8496,103.9619,103.8175,103.8496,65528.0
2016-03-14 14:00:00,129.51,129.51,129.28,129.37,54684.0,103.8496,103.8496,103.6652,103.7373,54684.0
2016-03-14 14:10:00,129.37,129.4,129.22,129.24,37834.0,103.7373,103.7614,103.6171,103.6331,37834.0
2016-03-14 14:20:00,129.21,129.42,129.21,129.41,40022.0,103.609,103.7774,103.609,103.7694,40022.0
2016-03-14 14:30:00,129.42,129.42,129.27,129.37,61062.0,103.7774,103.7774,103.6572,103.7373,61062.0
2016-03-14 14:40:00,129.36,129.61,129.35,129.54,73862.0,103.7293,103.9298,103.7213,103.8737,73862.0
2016-03-14 14:50:00,129.55,129.66,129.55,129.63,71255.0,103.8817,103.9699,103.8817,103.9458,71255.0
2016-03-14 15:00:00,129.65,129.65,129.38,129.39,41982.0,103.9619,103.9619,103.7454,103.7534,41982.0
2016-03-14 15:10:00,129.39,129.5,129.37,129.41,59505.0,103.7534,103.8416,103.7373,103.7694,59505.0
2016-03-14 15:20:00,129.42,129.5,129.27,129.34,66637.0,103.7774,103.8416,103.6572,103.7133,66637.0
2016-03-14 15:30:00,129.34,129.34,129.08,129.16,98540.0,103.7133,103.7133,103.5048,103.5689,98540.0
2016-03-14 15:40:00,129.17,129.24,129.07,129.13,150026.0,103.577,103.6331,103.4968,103.5449,150026.0
2016-03-14 15:50:00,129.13,129.14,128.82,128.84,242889.0,103.5449,103.5529,103.2963,103.3123,242889.0
2016-03-15 09:30:00,128.78,129.85,128.62,129.85,189792.0,103.2642,104.1222,103.1359,104.1222,189792.0
2016-03-15 09:40:00,129.82,130.48,129.75,130.46,203391.0,104.0982,104.6274,104.042,104.6114,203391.0
2016-03-15 09:50:00,130.48,130.48,129.56,129.79,183369.0,104.6274,104.6274,103.8897,104.0741,183369.0
2016-03-15 10:00:00,129.81,130.22,129.76,130.05,126373.0,104.0902,104.4189,104.0501,104.2826,126373.0
2016-03-15 10:10:00,130.05,130.46,129.92,130.13,131375.0,104.2826,104.6114,104.1784,104.3468,131375.0
2016-03-15 10:20:00,130.12,130.42,130.01,130.42,84578.0,104.3387,104.5793,104.2505,104.5793,84578.0
2016-03-15 10:30:00,130.42,130.45,130.06,130.4,73460.0,104.5793,104.6034,104.2906,104.5633,73460.0
2016-03-15 10:40:00,130.4,130.43,129.93,129.96,84059.0,104.5633,104.5873,104.1864,104.2104,84059.0
2016-03-15 10:50:00,129.95,130.0,129.62,129.76,82285.0,104.2024,104.2425,103.9378,104.0501,82285.0
2016-03-15 11:00:00,129.75,130.01,129.44,130.0,130150.0,104.042,104.2505,103.7935,104.2425,130150.0
2016-03-15 11:10:00,129.99,130.04,129.82,129.93,45118.0,104.2345,104.2746,104.0982,104.1864,45118.0
2016-03-15 11:20:00,129.94,130.06,129.84,129.85,52728.0,104.1944,104.2906,104.1142,104.1222,52728.0
2016-03-15 11:30:00,129.86,130.1,129.81,129.81,57649.0,104.1303,104.3227,104.0902,104.0902,57649.0
2016-03-15 11:40:00,129.81,129.99,129.69,129.72,62588.0,104.0902,104.2345,103.9939,104.018,62588.0
2016-03-15 11:50:00,129.71,129.81,129.67,129.68,36834.0,104.01,104.0902,103.9779,103.9859,36834.0
2016-03-15 12:00:00,129.7,129.75,129.39,129.39,76879.0,104.002,104.042,103.7534,103.7534,76879.0
2016-03-15 12:10:00,129.39,129.48,129.32,129.4,93206.0,103.7534,103.8255,103.6972,103.7614,93206.0
2016-03-15 12:20:00,129.41,129.54,129.4,129.47,50103.0,103.7694,103.8737,103.7614,103.8175,50103.0
2016-03-15 12:30:00,129.47,129.47,129.35,129.37,36940.0,103.8175,103.8175,103.7213,103.7373,36940.0
2016-03-15 12:40:00,129.4,129.44,129.2,129.26,78524.0,103.7614,103.7935,103.601,103.6491,78524.0
2016-03-15 12:50:00,129.27,129.27,129.05,129.22,145621.0,103.6572,103.6572,103.4807,103.6171,145621.0
2016-03-15 13:00:00,129.22,129.34,129.18,129.26,46468.0,103.6171,103.7133,103.585,103.6491,46468.0
2016-03-15 13:10:00,129.27,129.33,129.09,129.29,40506.0,103.6572,103.7053,103.5128,103.6732,40506.0
2016-03-15 13:20:00,129.3,129.37,129.2,129.35,75140.0,103.6812,103.7373,103.601,103.7213,75140.0
2016-03-15 13:30:00,129.39,129.51,129.35,129.43,87781.0,103.7534,103.8496,103.7213,103.7855,87781.0
2016-03-15 13:40:00,129.41,129.43,129.28,129.32,58749.0,103.7694,103.7855,103.6652,103.6972,58749.0
2016-03-15 13:50:00,129.31,129.39,129.26,129.37,56786.0,103.6892,103.7534,103.6491,103.7373,56786.0
2016-03-15 14:00:00,129.4,129.51,129.38,129.41,53837.0,103.7614,103.8496,103.7454,103.7694,53837.0
2016-03-15 14:10:00,129.46,129.6,129.41,129.59,76250.0,103.8095,103.9218,103.7694,103.9137,76250.0
2016-03-15 14:20:00,129.59,129.66,129.58,129.62,75987.0,103.9137,103.9699,103.9057,103.9378,75987.0
2016-03-15 14:30:00,129.6,129.69,129.59,129.61,79841.0,103.9218,103.9939,103.9137,103.9298,79841.0
2016-03-15 14:40:00,129.61,129.71,129.42,129.44,40308.0,103.9298,104.01,103.7774,103.7935,40308.0
2016-03-15 14:50:00,129.47,129.56,129.45,129.49,39424.0,103.8175,103.8897,103.8015,103.8336,39424.0
2016-03-15 15:00:00,129.5,129.59,129.46,129.52,55985.0,103.8416,103.9137,103.8095,103.8576,55985.0
2016-03-15 15:10:00,129.5,129.71,129.5,129.64,56880.0,103.8416,104.01,103.8416,103.9538,56880.0
2016-03-15 15:20:00,129.63,129.68,129.56,129.61,52540.0,103.9458,103.9859,103.8897,103.9298,52540.0
2016-03-15 15:30:00,129.61,129.65,129.52,129.62,61917.0,103.9298,103.9619,103.8576,103.9378,61917.0
2016-03-15 15:40:00,129.63,129.68,129.44,129.45,100165.0,103.9458,103.9859,103.7935,103.8015,100165.0
2016-03-15 15:50:00,129.43,129.76,129.43,129.68,219694.0,103.7855,104.0501,103.7855,103.9859,219694.0
2016-03-16 09:30:00,129.63,129.98,129.0,129.68,153311.0,103.9458,104.2265,103.4406,103.9859,153311.0
2016-03-16 09:40:00,129.64,129.66,129.26,129.41,54229.0,103.9538,103.9699,103.6491,103.7694,54229.0
2016-03-16 09:50:00,129.43,129.49,129.18,129.21,95825.0,103.7855,103.8336,103.585,103.609,95825.0
2016-03-16 10:00:00,129.21,129.36,128.84,128.97,56857.0,103.609,103.7293,103.3123,103.4166,56857.0
2016-03-16 10:10:00,128.98,129.01,128.81,128.96,54353.0,103.4246,103.4487,103.2883,103.4086,54353.0
2016-03-16 10:20:00,128.95,129.23,128.93,129.21,62069.0,103.4006,103.6251,103.3845,103.609,62069.0
2016-03-16 10:30:00,129.21,129.55,129.16,129.37,42263.0,103.609,103.8817,103.5689,103.7373,42263.0
2016-03-16 10:40:00,129.38,129.74,129.38,129.72,60969.0,103.7454,104.034,103.7454,104.018,60969.0
2016-03-16 10:50:00,129.73,129.75,129.54,129.58,81278.0,104.026,104.042,103.8737,103.9057,81278.0
2016-03-16 11:00:00,129.58,129.72,129.56,129.69,69812.0,103.9057,104.018,103.8897,103.9939,69812.0
2016-03-16 11:10:00,129.7,129.73,129.61,129.7,32487.0,104.002,104.026,103.9298,104.002,32487.0
2016-03-16 11:20:00,129.7,129.78,129.65,129.75,37739.0,104.002,104.0661,103.9619,104.042,37739.0
2016-03-16 11:30:00,129.75,129.97,129.74,129.9,62305.0,104.042,104.2185,104.034,104.1623,62305.0
2016-03-16 11:40:00,129.91,129.98,129.85,129.9,41192.0,104.1703,104.2265,104.1222,104.1623,41192.0
2016-03-16 11:50:00,129.93,129.93,129.7,129.81,33134.0,104.1864,104.1864,104.002,104.0902,33134.0
2016-03-16 12:00:00,129.8,129.94,129.8,129.9,28062.0,104.0821,104.1944,104.0821,104.1623,28062.0
2016-03-16 12:10:00,129.89,129.99,129.85,129.85,30624.0,104.1543,104.2345,104.1222,104.1222,30624.0
2016-03-16 12:20:00,129.85,129.9,129.78,129.87,26010.0,104.1222,104.1623,104.0661,104.1383,26010.0
2016-03-16 12:30:00,129.88,129.89,129.62,129.62,35326.0,104.1463,104.1543,103.9378,103.9378,35326.0
2016-03-16 12:40:00,129.63,129.64,129.42,129.45,39875.0,103.9458,103.9538,103.7774,103.8015,39875.0
2016-03-16 12:50:00,129.46,129.51,129.38,129.48,31219.0,103.8095,103.8496,103.7454,103.8255,31219.0
2016-03-16 13:00:00,129.47,129.58,129.45,129.54,28172.0,103.8175,103.9057,103.8015,103.8737,28172.0
2016-03-16 13:10:00,129.55,129.57,129.38,129.44,45194.0,103.8817,103.8977,103.7454,103.7935,45194.0
2016-03-16 13:20:00,129.45,129.54,129.39,129.39,47526.0,103.8015,103.8737,103.7534,103.7534,47526.0
2016-03-16 13:30:00,129.39,129.5,129.39,129.48,60676.0,103.7534,103.8416,103.7534,103.8255,60676.0
2016-03-16 13:40:00,129.49,129.54,129.4,129.42,49671.0,103.8336,103.8737,103.7614,103.7774,49671.0
2016-03-16 13:50:00,129.4,129.55,129.36,129.55,60131.0,103.7614,103.8817,103.7293,103.8817,60131.0
2016-03-16 14:00:00,129.58,130.9,129.51,130.49,165795.0,103.9057,104.9642,103.8496,104.6354,165795.0
2016-03-16 14:10:00,130.45,130.52,130.06,130.21,66547.0,104.6034,104.6595,104.2906,104.4109,66547.0
2016-03-16 14:20:00,130.19,131.11,130.17,130.97,170072.0,104.3949,105.1326,104.3788,105.0203,170072.0
2016-03-16 14:30:00,130.95,131.0,130.4,130.66,84673.0,105.0043,105.0444,104.5633,104.7717,84673.0
2016-03-16 14:40:00,130.65,131.09,130.65,130.83,76852.0,104.7637,105.1165,104.7637,104.9081,76852.0
2016-03-16 14:50:00,130.84,130.88,130.25,130.26,96585.0,104.9161,104.9482,104.443,104.451,96585.0
2016-03-16 15:00:00,130.27,130.65,130.23,130.58,69967.0,104.459,104.7637,104.4269,104.7076,69967.0
2016-03-16 15:10:00,130.58,130.67,130.35,130.44,87289.0,104.7076,104.7798,104.5232,104.5953,87289.0
2016-03-16 15:20:00,130.44,130.59,130.21,130.48,90816.0,104.5953,104.7156,104.4109,104.6274,90816.0
2016-03-16 15:30:00,130.48,130.81,130.46,130.78,94159.0,104.6274,104.892,104.6114,104.868,94159.0
2016-03-16 15:40:00,130.79,130.86,130.55,130.61,129760.0,104.876,104.9321,104.6835,104.7317,129760.0
2016-03-16 15:50:00,130.61,130.62,130.36,130.49,279985.0,104.7317,104.7397,104.5312,104.6354,279985.0
2016-03-17 09:30:00,130.1,130.24,129.6,129.82,150244.0,104.3227,104.435,103.9218,104.0982,150244.0
2016-03-17 09:40:00,129.77,130.08,129.5,129.72,87495.0,104.0581,104.3067,103.8416,104.018,87495.0
2016-03-17 09:50:00,129.71,129.78,129.32,129.61,90614.0,104.01,104.0661,103.6972,103.9298,90614.0
2016-03-17 10:00:00,129.63,130.34,129.38,130.29,104862.0,103.9458,104.5151,103.7454,104.4751,104862.0
2016-03-17 10:10:00,130.29,130.29,129.72,129.88,91470.0,104.4751,104.4751,104.018,104.1463,91470.0
2016-03-17 10:20:00,129.88,130.03,129.59,130.0,88473.0,104.1463,104.2666,103.9137,104.2425,88473.0
2016-03-17 10:30:00,129.96,130.28,129.87,130.25,98648.0,104.2104,104.467,104.1383,104.443,98648.0
2016-03-17 10:40:00,130.22,130.27,129.91,130.0,110236.0,104.4189,104.459,104.1703,104.2425,110236.0
2016-03-17 10:50:00,129.95,130.0,129.73,129.89,53416.0,104.2024,104.2425,104.026,104.1543,53416.0
2016-03-17 11:00:00,129.9,129.91,129.6,129.68,54574.0,104.1623,104.1703,103.9218,103.9859,54574.0
2016-03-17 11:10:00,129.67,129.9,129.6,129.76,49915.0,103.9779,104.1623,103.9218,104.0501,49915.0
2016-03-17 11:20:00,129.77,129.79,129.57,129.78,52619.0,104.0581,104.0741,103.8977,104.0661,52619.0
2016-03-17 11:30:00,129.8,129.99,129.77,129.87,28638.0,104.0821,104.2345,104.0581,104.1383,28638.0
2016-03-17 11:40:00,129.85,129.93,129.8,129.9,34397.0,104.1222,104.1864,104.0821,104.1623,34397.0
2016-03-17 11:50:00,129.9,129.94,129.82,129.94,27774.0,104.1623,104.1944,104.0982,104.1944,27774.0
2016-03-17 12:00:00,129.95,129.96,129.77,129.94,31169.0,104.2024,104.2104,104.0581,104.1944,31169.0
2016-03-17 12:10:00,129.93,129.99,129.85,129.96,45264.0,104.1864,104.2345,104.1222,104.2104,45264.0
2016-03-17 12:20:00,129.96,130.06,129.93,130.04,65026.0,104.2104,104.2906,104.1864,104.2746,65026.0
2016-03-17 12:30:00,130.03,130.22,130.01,130.1,120582.0,104.2666,104.4189,104.2505,104.3227,120582.0
2016-03-17 12:40:00,130.11,130.15,130.0,130.06,60131.0,104.3307,104.3628,104.2425,104.2906,60131.0
2016-03-17 12:50:00,130.07,130.09,129.94,129.94,48594.0,104.2986,104.3147,104.1944,104.1944,48594.0
2016-03-17 13:00:00,129.96,130.07,129.9,130.03,83291.0,104.2104,104.2986,104.1623,104.2666,83291.0
2016-03-17 13:10:00,130.04,130.28,130.0,130.23,64400.0,104.2746,104.467,104.2425,104.4269,64400.0
2016-03-17 13:20:00,130.23,130.58,130.23,130.47,67342.0,104.4269,104.7076,104.4269,104.6194,67342.0
2016-03-17 13:30:00,130.46,130.74,130.32,130.67,46118.0,104.6114,104.8359,104.4991,104.7798,46118.0
2016-03-17 13:40:00,130.71,130.77,130.39,130.51,81722.0,104.8118,104.8599,104.5552,104.6515,81722.0
2016-03-17 13:50:00,130.51,130.75,130.51,130.74,73084.0,104.6515,104.8439,104.6515,104.8359,73084.0
2016-03-17 14:00:00,130.73,130.78,130.61,130.68,53413.0,104.8279,104.868,104.7317,104.7878,53413.0
2016-03-17 14:10:00,130.72,130.93,130.69,130.93,54844.0,104.8199,104.9882,104.7958,104.9882,54844.0
2016-03-17 14:20:00,130.91,130.98,130.73,130.75,58296.0,104.9722,105.0283,104.8279,104.8439,58296.0
2016-03-17 14:30:00,130.76,131.01,130.75,130.9,72450.0,104.8519,105.0524,104.8439,104.9642,72450.0
2016-03-17 14:40:00,130.9,130.93,130.77,130.87,59062.0,104.9642,104.9882,104.8599,104.9401,59062.0
2016-03-17 14:50:00,130.86,130.88,130.63,130.65,48106.0,104.9321,104.9482,104.7477,104.7637,48106.0
2016-03-17 15:00:00,130.65,130.9,130.65,130.87,48852.0,104.7637,104.9642,104.7637,104.9401,48852.0
2016-03-17 15:10:00,130.86,130.95,130.8,130.8,84691.0,104.9321,105.0043,104.884,104.884,84691.0
2016-03-17 15:20:00,130.81,131.06,130.8,130.97,74376.0,104.892,105.0925,104.884,105.0203,74376.0
2016-03-17 15:30:00,130.99,131.19,130.94,131.14,114833.0,105.0364,105.1967,104.9963,105.1566,114833.0
2016-03-17 15:40:00,131.15,131.15,130.84,130.92,114468.0,105.1647,105.1647,104.9161,104.9802,114468.0
2016-03-17 15:50:00,130.92,131.0,130.82,130.86,238376.0,104.9802,105.0444,104.9,104.9321,238376.0
2016-03-18 09:30:00,131.14,131.73,131.1,131.27,1802269.0,105.1566,105.6297,105.1246,105.2609,1802269.0
2016-03-18 09:40:00,131.27,131.54,130.83,130.84,113138.0,105.2609,105.4774,104.9081,104.9161,113138.0
2016-03-18 09:50:00,130.86,131.23,130.84,131.21,70334.0,104.9321,105.2288,104.9161,105.2128,70334.0
2016-03-18 10:00:00,131.21,131.3,130.93,131.15,84603.0,105.2128,105.2849,104.9882,105.1647,84603.0
2016-03-18 10:10:00,131.12,131.34,131.05,131.13,56292.0,105.1406,105.317,105.0845,105.1486,56292.0
2016-03-18 10:20:00,131.15,131.26,131.11,131.21,59607.0,105.1647,105.2529,105.1326,105.2128,59607.0
2016-03-18 10:30:00,131.21,131.43,131.18,131.19,50956.0,105.2128,105.3892,105.1887,105.1967,50956.0
2016-03-18 10:40:00,131.18,131.66,131.17,131.63,74068.0,105.1887,105.5736,105.1807,105.5496,74068.0
2016-03-18 10:50:00,131.62,131.79,131.53,131.78,57556.0,105.5415,105.6779,105.4694,105.6698,57556.0
2016-03-18 11:00:00,131.78,132.09,131.77,132.06,110340.0,105.6698,105.9184,105.6618,105.8944,110340.0
2016-03-18 11:10:00,132.07,132.09,131.81,131.91,62646.0,105.9024,105.9184,105.6939,105.7741,62646.0
2016-03-18 11:20:00,131.87,131.91,131.63,131.66,44508.0,105.742,105.7741,105.5496,105.5736,44508.0
2016-03-18 11:30:00,131.67,131.89,131.6,131.89,66503.0,105.5816,105.758,105.5255,105.758,66503.0
2016-03-18 11:40:00,131.89,132.03,131.73,131.79,101408.0,105.758,105.8703,105.6297,105.6779,101408.0
2016-03-18 11:50:00,131.8,131.81,131.7,131.78,28697.0,105.6859,105.6939,105.6057,105.6698,28697.0
2016-03-18 12:00:00,131.79,131.95,131.78,131.82,38307.0,105.6779,105.8062,105.6698,105.7019,38307.0
2016-03-18 12:10:00,131.8,131.96,131.77,131.96,28054.0,105.6859,105.8142,105.6618,105.8142,28054.0
2016-03-18 12:20:00,131.95,132.0,131.87,131.98,36865.0,105.8062,105.8462,105.742,105.8302,36865.0
2016-03-18 12:30:00,131.98,131.98,131.82,131.91,53010.0,105.8302,105.8302,105.7019,105.7741,53010.0
2016-03-18 12:40:00,131.91,131.93,131.81,131.9,28489.0,105.7741,105.7901,105.6939,105.7661,28489.0
2016-03-18 12:50:00,131.89,131.89,131.76,131.8,41028.0,105.758,105.758,105.6538,105.6859,41028.0
2016-03-18 13:00:00,131.79,131.79,131.41,131.41,101433.0,105.6779,105.6779,105.3731,105.3731,101433.0
2016-03-18 13:10:00,131.41,131.45,131.19,131.2,73829.0,105.3731,105.4052,105.1967,105.2048,73829.0
2016-03-18 13:20:00,131.18,131.32,131.18,131.3,82703.0,105.1887,105.301,105.1887,105.2849,82703.0
2016-03-18 13:30:00,131.3,131.3,131.16,131.2,91281.0,105.2849,105.2849,105.1727,105.2048,91281.0
2016-03-18 13:40:00,131.2,131.31,131.15,131.3,58938.0,105.2048,105.293,105.1647,105.2849,58938.0
2016-03-18 13:50:00,131.31,131.32,131.19,131.21,57776.0,105.293,105.301,105.1967,105.2128,57776.0
2016-03-18 14:00:00,131.22,131.24,131.17,131.21,58134.0,105.2208,105.2368,105.1807,105.2128,58134.0
2016-03-18 14:10:00,131.21,131.22,131.12,131.2,60971.0,105.2128,105.2208,105.1406,105.2048,60971.0
2016-03-18 14:20:00,131.22,131.29,131.21,131.21,64245.0,105.2208,105.2769,105.2128,105.2128,64245.0
2016-03-18 14:30:00,131.2,131.34,131.18,131.26,42191.0,105.2048,105.317,105.1887,105.2529,42191.0
2016-03-18 14:40:00,131.27,131.36,131.18,131.36,39113.0,105.2609,105.3331,105.1887,105.3331,39113.0
2016-03-18 14:50:00,131.35,131.36,131.18,131.31,47517.0,105.325,105.3331,105.1887,105.293,47517.0
2016-03-18 15:00:00,131.3,131.55,131.3,131.5,51243.0,105.2849,105.4854,105.2849,105.4453,51243.0
2016-03-18 15:10:00,131.51,131.69,131.5,131.59,63897.0,105.4533,105.5977,105.4453,105.5175,63897.0
2016-03-18 15:20:00,131.59,131.64,131.39,131.47,64703.0,105.5175,105.5576,105.3571,105.4213,64703.0
2016-03-18 15:30:00,131.47,131.56,131.41,131.56,73089.0,105.4213,105.4934,105.3731,105.4934,73089.0
2016-03-18 15:40:00,131.56,131.64,131.47,131.57,120718.0,105.4934,105.5576,105.4213,105.5014,120718.0
2016-03-18 15:50:00,131.56,131.63,131.34,131.35,314779.0,105.4934,105.5496,105.317,105.325,314779.0
2016-03-21 09:30:00,131.53,131.7,131.2,131.67,139554.0,105.4694,105.6057,105.2048,105.5816,139554.0
2016-03-21 09:40:00,131.64,132.13,131.54,131.59,120276.0,105.5576,105.9505,105.4774,105.5175,120276.0
2016-03-21 09:50:00,131.58,131.59,131.33,131.44,102118.0,105.5095,105.5175,105.309,105.3972,102118.0
2016-03-21 10:00:00,131.44,131.49,130.31,130.38,159560.0,105.3972,105.4373,104.4911,104.5472,159560.0
2016-03-21 10:10:00,130.4,130.54,130.35,130.44,148599.0,104.5633,104.6755,104.5232,104.5953,148599.0
2016-03-21 10:20:00,130.44,130.46,130.32,130.35,96513.0,104.5953,104.6114,104.4991,104.5232,96513.0
2016-03-21 10:30:00,130.35,130.59,130.27,130.58,102292.0,104.5232,104.7156,104.459,104.7076,102292.0
2016-03-21 10:40:00,130.59,130.65,130.34,130.44,63388.0,104.7156,104.7637,104.5151,104.5953,63388.0
2016-03-21 10:50:00,130.44,130.6,130.43,130.47,58507.0,104.5953,104.7236,104.5873,104.6194,58507.0
2016-03-21 11:00:00,130.48,130.82,130.48,130.76,66234.0,104.6274,104.9,104.6274,104.8519,66234.0
2016-03-21 11:10:00,130.76,131.0,130.75,130.97,84884.0,104.8519,105.0444,104.8439,105.0203,84884.0
2016-03-21 11:20:00,130.97,131.04,130.8,130.99,60163.0,105.0203,105.0765,104.884,105.0364,60163.0
2016-03-21 11:30:00,131.04,131.2,130.9,131.18,56760.0,105.0765,105.2048,104.9642,105.1887,56760.0
2016-03-21 11:40:00,131.17,131.17,130.97,131.06,59670.0,105.1807,105.1807,105.0203,105.0925,59670.0
2016-03-21 11:50:00,131.05,131.12,130.97,131.08,45350.0,105.0845,105.1406,105.0203,105.1085,45350.0
2016-03-21 12:00:00,131.05,131.06,130.9,130.92,38889.0,105.0845,105.0925,104.9642,104.9802,38889.0
2016-03-21 12:10:00,130.91,131.02,130.88,130.97,53388.0,104.9722,105.0604,104.9482,105.0203,53388.0
2016-03-21 12:20:00,130.97,131.02,130.86,130.92,39971.0,105.0203,105.0604,104.9321,104.9802,39971.0
2016-03-21 12:30:00,130.9,131.01,130.9,130.99,33237.0,104.9642,105.0524,104.9642,105.0364,33237.0
2016-03-21 12:40:00,130.98,130.99,130.68,130.76,62832.0,105.0283,105.0364,104.7878,104.8519,62832.0
2016-03-21 12:50:00,130.76,130.79,130.68,130.73,59334.0,104.8519,104.876,104.7878,104.8279,59334.0
2016-03-21 13:00:00,130.73,130.82,130.59,130.69,50631.0,104.8279,104.9,104.7156,104.7958,50631.0
2016-03-21 13:10:00,130.69,130.74,130.63,130.73,103459.0,104.7958,104.8359,104.7477,104.8279,103459.0
2016-03-21 13:20:00,130.73,131.0,130.64,130.97,60799.0,104.8279,105.0444,104.7557,105.0203,60799.0
2016-03-21 13:30:00,130.99,131.0,130.72,130.75,49401.0,105.0364,105.0444,104.8199,104.8439,49401.0
2016-03-21 13:40:00,130.76,130.8,130.69,130.72,50770.0,104.8519,104.884,104.7958,104.8199,50770.0
2016-03-21 13:50:00,130.73,130.79,130.69,130.76,45196.0,104.8279,104.876,104.7958,104.8519,45196.0
2016-03-21 14:00:00,130.76,130.8,130.71,130.79,49562.0,104.8519,104.884,104.8118,104.876,49562.0
2016-03-21 14:10:00,130.78,130.89,130.77,130.81,64798.0,104.868,104.9562,104.8599,104.892,64798.0
2016-03-21 14:20:00,130.81,130.93,130.76,130.81,83614.0,104.892,104.9882,104.8519,104.892,83614.0
2016-03-21 14:30:00,130.81,130.83,130.77,130.81,115638.0,104.892,104.9081,104.8599,104.892,115638.0
2016-03-21 14:40:00,130.81,130.87,130.78,130.87,72740.0,104.892,104.9401,104.868,104.9401,72740.0
2016-03-21 14:50:00,130.87,131.15,130.86,131.14,37910.0,104.9401,105.1647,104.9321,105.1566,37910.0
2016-03-21 15:00:00,131.14,131.27,131.1,131.26,52988.0,105.1566,105.2609,105.1246,105.2529,52988.0
2016-03-21 15:10:00,131.26,131.31,131.15,131.17,66872.0,105.2529,105.293,105.1647,105.1807,66872.0
2016-03-21 15:20:00,131.17,131.21,131.12,131.12,50825.0,105.1807,105.2128,105.1406,105.1406,50825.0
2016-03-21 15:30:00,131.11,131.11,130.95,130.95,85485.0,105.1326,105.1326,105.0043,105.0043,85485.0
2016-03-21 15:40:00,130.95,131.0,130.9,130.95,85162.0,105.0043,105.0444,104.9642,105.0043,85162.0
2016-03-21 15:50:00,130.95,131.02,130.95,130.97,183779.0,105.0043,105.0604,105.0043,105.0203,183779.0
2016-03-22 09:30:00,130.61,130.81,129.92,130.06,221169.0,104.7317,104.892,104.1784,104.2906,221169.0
2016-03-22 09:40:00,130.14,130.25,129.93,130.01,143209.0,104.3548,104.443,104.1864,104.2505,143209.0
2016-03-22 09:50:00,130.02,130.47,130.0,130.46,119678.0,104.2586,104.6194,104.2425,104.6114,119678.0
2016-03-22 10:00:00,130.48,130.56,130.04,130.08,75949.0,104.6274,104.6916,104.2746,104.3067,75949.0
2016-03-22 10:10:00,130.1,130.23,129.96,130.0,85424.0,104.3227,104.4269,104.2104,104.2425,85424.0
2016-03-22 10:20:00,130.02,130.15,129.99,130.02,60530.0,104.2586,104.3628,104.2345,104.2586,60530.0
2016-03-22 10:30:00,130.03,130.3,129.94,130.22,73484.0,104.2666,104.4831,104.1944,104.4189,73484.0
2016-03-22 10:40:00,130.22,130.23,129.95,130.1,111404.0,104.4189,104.4269,104.2024,104.3227,111404.0
2016-03-22 10:50:00,130.09,130.23,130.05,130.19,78444.0,104.3147,104.4269,104.2826,104.3949,78444.0
2016-03-22 11:00:00,130.18,130.27,130.11,130.27,46394.0,104.3868,104.459,104.3307,104.459,46394.0
2016-03-22 11:10:00,130.28,130.63,130.28,130.56,64894.0,104.467,104.7477,104.467,104.6916,64894.0
2016-03-22 11:20:00,130.58,130.58,130.34,130.42,59720.0,104.7076,104.7076,104.5151,104.5793,59720.0
2016-03-22 11:30:00,130.43,130.5,130.34,130.5,70210.0,104.5873,104.6434,104.5151,104.6434,70210.0
2016-03-22 11:40:00,130.49,130.55,130.45,130.47,44546.0,104.6354,104.6835,104.6034,104.6194,44546.0
2016-03-22 11:50:00,130.47,130.62,130.36,130.38,36821.0,104.6194,104.7397,104.5312,104.5472,36821.0
2016-03-22 12:00:00,130.39,130.43,130.36,130.39,28555.0,104.5552,104.5873,104.5312,104.5552,28555.0
2016-03-22 12:10:00,130.41,130.45,130.36,130.45,36685.0,104.5713,104.6034,104.5312,104.6034,36685.0
2016-03-22 12:20:00,130.43,130.82,130.43,130.77,44322.0,104.5873,104.9,104.5873,104.8599,44322.0
2016-03-22 12:30:00,130.78,130.79,130.56,130.64,42983.0,104.868,104.876,104.6916,104.7557,42983.0
2016-03-22 12:40:00,130.66,130.77,130.61,130.72,31235.0,104.7717,104.8599,104.7317,104.8199,31235.0
2016-03-22 12:50:00,130.72,130.98,130.68,130.97,42666.0,104.8199,105.0283,104.7878,105.0203,42666.0
2016-03-22 13:00:00,130.96,131.09,130.94,130.98,36106.0,105.0123,105.1165,104.9963,105.0283,36106.0
2016-03-22 13:10:00,130.97,131.07,130.93,131.0,39311.0,105.0203,105.1005,104.9882,105.0444,39311.0
2016-03-22 13:20:00,131.0,131.14,130.93,131.11,34268.0,105.0444,105.1566,104.9882,105.1326,34268.0
2016-03-22 13:30:00,131.12,131.22,131.01,131.04,38603.0,105.1406,105.2208,105.0524,105.0765,38603.0
2016-03-22 13:40:00,131.03,131.03,130.75,130.84,53244.0,105.0684,105.0684,104.8439,104.9161,53244.0
2016-03-22 13:50:00,130.83,131.04,130.82,130.89,37930.0,104.9081,105.0765,104.9,104.9562,37930.0
2016-03-22 14:00:00,130.89,131.09,130.89,130.93,36914.0,104.9562,105.1165,104.9562,104.9882,36914.0
2016-03-22 14:10:00,130.94,130.99,130.79,130.91,33026.0,104.9963,105.0364,104.876,104.9722,33026.0
2016-03-22 14:20:00,130.9,130.98,130.73,130.9,37885.0,104.9642,105.0283,104.8279,104.9642,37885.0
2016-03-22 14:30:00,130.89,130.96,130.8,130.87,43836.0,104.9562,105.0123,104.884,104.9401,43836.0
2016-03-22 14:40:00,130.87,130.87,130.73,130.84,40396.0,104.9401,104.9401,104.8279,104.9161,40396.0
2016-03-22 14:50:00,130.84,130.86,130.49,130.5,46529.0,104.9161,104.9321,104.6354,104.6434,46529.0
2016-03-22 15:00:00,130.5,130.68,130.48,130.64,74474.0,104.6434,104.7878,104.6274,104.7557,74474.0
2016-03-22 15:10:00,130.63,130.68,130.37,130.54,79201.0,104.7477,104.7878,104.5392,104.6755,79201.0
2016-03-22 15:20:00,130.54,130.64,130.53,130.6,44482.0,104.6755,104.7557,104.6675,104.7236,44482.0
2016-03-22 15:30:00,130.6,130.85,130.6,130.66,93525.0,104.7236,104.9241,104.7236,104.7717,93525.0
2016-03-22 15:40:00,130.66,130.89,130.64,130.75,117801.0,104.7717,104.9562,104.7557,104.8439,117801.0
2016-03-22 15:50:00,130.73,130.75,130.54,130.6,244056.0,104.8279,104.8439,104.6755,104.7236,244056.0
2016-03-23 09:30:00,130.59,130.87,130.16,130.77,201176.0,104.7156,104.9401,104.3708,104.8599,201176.0
2016-03-23 09:40:00,130.79,130.98,130.63,130.67,84688.0,104.876,105.0283,104.7477,104.7798,84688.0
2016-03-23 09:50:00,130.7,130.74,130.37,130.66,86626.0,104.8038,104.8359,104.5392,104.7717,86626.0
2016-03-23 10:00:00,130.63,130.77,130.59,130.74,82777.0,104.7477,104.8599,104.7156,104.8359,82777.0
2016-03-23 10:10:00,130.74,130.99,130.74,130.92,98586.0,104.8359,105.0364,104.8359,104.9802,98586.0
2016-03-23 10:20:00,130.92,131.18,130.92,131.01,86863.0,104.9802,105.1887,104.9802,105.0524,86863.0
2016-03-23 10:30:00,131.0,131.1,130.67,130.81,101219.0,105.0444,105.1246,104.7798,104.892,101219.0
2016-03-23 10:40:00,130.84,131.01,130.71,130.74,86903.0,104.9161,105.0524,104.8118,104.8359,86903.0
2016-03-23 10:50:00,130.75,130.84,130.6,130.6,83771.0,104.8439,104.9161,104.7236,104.7236,83771.0
2016-03-23 11:00:00,130.6,130.61,130.41,130.56,87007.0,104.7236,104.7317,104.5713,104.6916,87007.0
2016-03-23 11:10:00,130.58,130.59,130.22,130.25,66490.0,104.7076,104.7156,104.4189,104.443,66490.0
2016-03-23 11:20:00,130.24,130.26,130.06,130.16,119772.0,104.435,104.451,104.2906,104.3708,119772.0
2016-03-23 11:30:00,130.16,130.4,130.16,130.38,41938.0,104.3708,104.5633,104.3708,104.5472,41938.0
2016-03-23 11:40:00,130.39,130.39,130.24,130.3,52356.0,104.5552,104.5552,104.435,104.4831,52356.0
2016-03-23 11:50:00,130.29,130.45,130.25,130.44,30718.0,104.4751,104.6034,104.443,104.5953,30718.0
2016-03-23 12:00:00,130.44,130.53,130.32,130.47,30477.0,104.5953,104.6675,104.4991,104.6194,30477.0
2016-03-23 12:10:00,130.49,130.81,130.49,130.78,37889.0,104.6354,104.892,104.6354,104.868,37889.0
2016-03-23 12:20:00,130.78,130.82,130.7,130.82,24245.0,104.868,104.9,104.8038,104.9,24245.0
2016-03-23 12:30:00,130.84,130.86,130.72,130.78,54262.0,104.9161,104.9321,104.8199,104.868,54262.0
2016-03-23 12:40:00,130.78,130.85,130.69,130.83,30623.0,104.868,104.9241,104.7958,104.9081,30623.0
2016-03-23 12:50:00,130.84,130.9,130.74,130.74,45514.0,104.9161,104.9642,104.8359,104.8359,45514.0
2016-03-23 13:00:00,130.75,130.86,130.74,130.84,48789.0,104.8439,104.9321,104.8359,104.9161,48789.0
2016-03-23 13:10:00,130.85,131.05,130.84,130.92,56427.0,104.9241,105.0845,104.9161,104.9802,56427.0
2016-03-23 13:20:00,130.91,130.96,130.84,130.96,23197.0,104.9722,105.0123,104.9161,105.0123,23197.0
2016-03-23 13:30:00,130.96,130.96,130.62,130.65,45024.0,105.0123,105.0123,104.7397,104.7637,45024.0
2016-03-23 13:40:00,130.64,130.85,130.61,130.76,38013.0,104.7557,104.9241,104.7317,104.8519,38013.0
2016-03-23 13:50:00,130.75,130.76,130.57,130.63,42273.0,104.8439,104.8519,104.6996,104.7477,42273.0
2016-03-23 14:00:00,130.64,130.73,130.56,130.63,41815.0,104.7557,104.8279,104.6916,104.7477,41815.0
2016-03-23 14:10:00,130.63,130.68,130.52,130.67,44502.0,104.7477,104.7878,104.6595,104.7798,44502.0
2016-03-23 14:20:00,130.68,130.73,130.3,130.42,101580.0,104.7878,104.8279,104.4831,104.5793,101580.0
2016-03-23 14:30:00,130.41,130.54,130.25,130.29,51777.0,104.5713,104.6755,104.443,104.4751,51777.0
2016-03-23 14:40:00,130.28,130.42,130.2,130.2,36856.0,104.467,104.5793,104.4029,104.4029,36856.0
2016-03-23 14:50:00,130.22,130.24,129.95,129.95,69882.0,104.4189,104.435,104.2024,104.2024,69882.0
2016-03-23 15:00:00,129.97,130.15,129.96,130.1,51254.0,104.2185,104.3628,104.2104,104.3227,51254.0
2016-03-23 15:10:00,130.08,130.22,130.08,130.15,56577.0,104.3067,104.4189,104.3067,104.3628,56577.0
2016-03-23 15:20:00,130.16,130.31,130.11,130.28,50388.0,104.3708,104.4911,104.3307,104.467,50388.0
2016-03-23 15:30:00,130.3,130.44,130.26,130.39,67788.0,104.4831,104.5953,104.451,104.5552,67788.0
2016-03-23 15:40:00,130.39,130.6,130.38,130.54,142292.0,104.5552,104.7236,104.5472,104.6755,142292.0
2016-03-23 15:50:00,130.51,130.53,130.21,130.23,256650.0,104.6515,104.6675,104.4109,104.4269,256650.0
2016-03-24 09:30:00,129.54,130.08,129.46,129.98,190653.0,103.8737,104.3067,103.8095,104.2265,190653.0
2016-03-24 09:40:00,129.95,130.2,129.7,130.05,103521.0,104.2024,104.4029,104.002,104.2826,103521.0
2016-03-24 09:50:00,130.0,130.13,129.81,130.06,62348.0,104.2425,104.3468,104.0902,104.2906,62348.0
2016-03-24 10:00:00,130.05,130.06,129.62,130.01,70861.0,104.2826,104.2906,103.9378,104.2505,70861.0
2016-03-24 10:10:00,129.98,130.14,129.77,129.9,75211.0,104.2265,104.3548,104.0581,104.1623,75211.0
2016-03-24 10:20:00,129.91,129.97,129.6,129.69,47791.0,104.1703,104.2185,103.9218,103.9939,47791.0
2016-03-24 10:30:00,129.7,130.03,129.69,129.99,52610.0,104.002,104.2666,103.9939,104.2345,52610.0
2016-03-24 10:40:00,129.99,130.45,129.96,130.39,73674.0,104.2345,104.6034,104.2104,104.5552,73674.0
2016-03-24 10:50:00,130.42,130.55,130.12,130.3,76246.0,104.5793,104.6835,104.3387,104.4831,76246.0
2016-03-24 11:00:00,130.29,130.46,130.23,130.43,40215.0,104.4751,104.6114,104.4269,104.5873,40215.0
2016-03-24 11:10:00,130.44,130.57,130.43,130.52,36739.0,104.5953,104.6996,104.5873,104.6595,36739.0
2016-03-24 11:20:00,130.51,130.52,130.31,130.35,41479.0,104.6515,104.6595,104.4911,104.5232,41479.0
2016-03-24 11:30:00,130.34,130.5,130.34,130.46,35190.0,104.5151,104.6434,104.5151,104.6114,35190.0
2016-03-24 11:40:00,130.47,130.48,130.2,130.3,62286.0,104.6194,104.6274,104.4029,104.4831,62286.0
2016-03-24 11:50:00,130.31,130.37,130.17,130.27,45753.0,104.4911,104.5392,104.3788,104.459,45753.0
2016-03-24 12:00:00,130.25,130.55,130.25,130.52,59872.0,104.443,104.6835,104.443,104.6595,59872.0
2016-03-24 12:10:00,130.52,130.52,130.29,130.3,42650.0,104.6595,104.6595,104.4751,104.4831,42650.0
2016-03-24 12:20:00,130.32,130.34,130.21,130.3,38027.0,104.4991,104.5151,104.4109,104.4831,38027.0
2016-03-24 12:30:00,130.27,130.33,130.17,130.17,29956.0,104.459,104.5071,104.3788,104.3788,29956.0
2016-03-24 12:40:00,130.14,130.22,130.08,130.14,39504.0,104.3548,104.4189,104.3067,104.3548,39504.0
2016-03-24 12:50:00,130.12,130.21,130.07,130.16,36392.0,104.3387,104.4109,104.2986,104.3708,36392.0
2016-03-24 13:00:00,130.13,130.15,130.02,130.05,46149.0,104.3468,104.3628,104.2586,104.2826,46149.0
2016-03-24 13:10:00,130.05,130.26,130.05,130.21,35346.0,104.2826,104.451,104.2826,104.4109,35346.0
2016-03-24 13:20:00,130.22,130.22,130.04,130.19,50116.0,104.4189,104.4189,104.2746,104.3949,50116.0
2016-03-24 13:30:00,130.18,130.31,130.17,130.31,45413.0,104.3868,104.4911,104.3788,104.4911,45413.0
2016-03-24 13:40:00,130.32,130.35,130.25,130.26,27944.0,104.4991,104.5232,104.443,104.451,27944.0
2016-03-24 13:50:00,130.27,130.39,130.27,130.31,39677.0,104.459,104.5552,104.459,104.4911,39677.0
2016-03-24 14:00:00,130.32,130.42,130.3,130.31,50186.0,104.4991,104.5793,104.4831,104.4911,50186.0
2016-03-24 14:10:00,130.3,130.38,130.24,130.31,52986.0,104.4831,104.5472,104.435,104.4911,52986.0
2016-03-24 14:20:00,130.31,130.49,130.31,130.45,39330.0,104.4911,104.6354,104.4911,104.6034,39330.0
2016-03-24 14:30:00,130.46,130.61,130.41,130.55,49852.0,104.6114,104.7317,104.5713,104.6835,49852.0
2016-03-24 14:40:00,130.56,130.7,130.54,130.61,37618.0,104.6916,104.8038,104.6755,104.7317,37618.0
2016-03-24 14:50:00,130.6,130.66,130.56,130.62,47360.0,104.7236,104.7717,104.6916,104.7397,47360.0
2016-03-24 15:00:00,130.62,130.63,130.45,130.46,69194.0,104.7397,104.7477,104.6034,104.6114,69194.0
2016-03-24 15:10:00,130.46,130.67,130.45,130.64,53023.0,104.6114,104.7798,104.6034,104.7557,53023.0
2016-03-24 15:20:00,130.66,130.7,130.56,130.67,69622.0,104.7717,104.8038,104.6916,104.7798,69622.0
2016-03-24 15:30:00,130.68,130.74,130.63,130.72,78312.0,104.7878,104.8359,104.7477,104.8199,78312.0
2016-03-24 15:40:00,130.72,130.76,130.58,130.62,100260.0,104.8199,104.8519,104.7076,104.7397,100260.0
2016-03-24 15:50:00,130.62,130.64,130.38,130.46,308305.0,104.7397,104.7557,104.5472,104.6114,308305.0
2016-03-28 09:30:00,130.6,130.92,130.49,130.84,138440.0,104.7236,104.9802,104.6354,104.9161,138440.0
2016-03-28 09:40:00,130.83,130.99,130.79,130.93,60066.0,104.9081,105.0364,104.876,104.9882,60066.0
2016-03-28 09:50:00,130.96,131.29,130.84,131.29,83602.0,105.0123,105.2769,104.9161,105.2769,83602.0
2016-03-28 10:00:00,131.3,131.7,131.29,131.57,161277.0,105.2849,105.6057,105.2769,105.5014,161277.0
2016-03-28 10:10:00,131.6,131.75,131.29,131.65,52519.0,105.5255,105.6458,105.2769,105.5656,52519.0
2016-03-28 10:20:00,131.67,131.81,131.44,131.48,44275.0,105.5816,105.6939,105.3972,105.4293,44275.0
2016-03-28 10:30:00,131.45,131.7,131.31,131.41,39422.0,105.4052,105.6057,105.293,105.3731,39422.0
2016-03-28 10:40:00,131.41,131.41,131.11,131.13,50118.0,105.3731,105.3731,105.1326,105.1486,50118.0
2016-03-28 10:50:00,131.1,131.26,131.02,131.24,32818.0,105.1246,105.2529,105.0604,105.2368,32818.0
2016-03-28 11:00:00,131.28,131.32,131.11,131.18,34409.0,105.2689,105.301,105.1326,105.1887,34409.0
2016-03-28 11:10:00,131.16,131.42,131.13,131.24,20789.0,105.1727,105.3812,105.1486,105.2368,20789.0
2016-03-28 11:20:00,131.23,131.36,131.13,131.27,46151.0,105.2288,105.3331,105.1486,105.2609,46151.0
2016-03-28 11:30:00,131.3,131.34,131.08,131.11,40825.0,105.2849,105.317,105.1085,105.1326,40825.0
2016-03-28 11:40:00,131.11,131.35,131.01,131.3,46786.0,105.1326,105.325,105.0524,105.2849,46786.0
2016-03-28 11:50:00,131.28,131.51,131.2,131.48,37433.0,105.2689,105.4533,105.2048,105.4293,37433.0
2016-03-28 12:00:00,131.46,131.49,131.29,131.33,33254.0,105.4132,105.4373,105.2769,105.309,33254.0
2016-03-28 12:10:00,131.34,131.37,131.25,131.25,22287.0,105.317,105.3411,105.2448,105.2448,22287.0
2016-03-28 12:20:00,131.27,131.4,131.25,131.32,25821.0,105.2609,105.3651,105.2448,105.301,25821.0
2016-03-28 12:30:00,131.32,131.69,131.27,131.66,43009.0,105.301,105.5977,105.2609,105.5736,43009.0
2016-03-28 12:40:00,131.68,131.75,131.59,131.74,38026.0,105.5896,105.6458,105.5175,105.6378,38026.0
2016-03-28 12:50:00,131.75,131.76,131.62,131.62,25116.0,105.6458,105.6538,105.5415,105.5415,25116.0
2016-03-28 13:00:00,131.62,131.62,131.46,131.57,25583.0,105.5415,105.5415,105.4132,105.5014,25583.0
2016-03-28 13:10:00,131.58,131.59,131.49,131.58,23457.0,105.5095,105.5175,105.4373,105.5095,23457.0
2016-03-28 13:20:00,131.57,131.6,131.41,131.41,27040.0,105.5014,105.5255,105.3731,105.3731,27040.0
2016-03-28 13:30:00,131.42,131.49,131.42,131.47,29870.0,105.3812,105.4373,105.3812,105.4213,29870.0
2016-03-28 13:40:00,131.46,131.63,131.46,131.63,34531.0,105.4132,105.5496,105.4132,105.5496,34531.0
2016-03-28 13:50:00,131.62,131.63,131.55,131.62,26763.0,105.5415,105.5496,105.4854,105.5415,26763.0
2016-03-28 14:00:00,131.62,131.76,131.61,131.72,43653.0,105.5415,105.6538,105.5335,105.6217,43653.0
2016-03-28 14:10:00,131.71,131.78,131.66,131.7,33673.0,105.6137,105.6698,105.5736,105.6057,33673.0
2016-03-28 14:20:00,131.69,131.7,131.53,131.59,40164.0,105.5977,105.6057,105.4694,105.5175,40164.0
2016-03-28 14:30:00,131.59,131.59,131.46,131.58,42930.0,105.5175,105.5175,105.4132,105.5095,42930.0
2016-03-28 14:40:00,131.56,131.57,131.31,131.41,25060.0,105.4934,105.5014,105.293,105.3731,25060.0
2016-03-28 14:50:00,131.43,131.44,131.16,131.28,43856.0,105.3892,105.3972,105.1727,105.2689,43856.0
2016-03-28 15:00:00,131.26,131.49,131.22,131.45,45470.0,105.2529,105.4373,105.2208,105.4052,45470.0
2016-03-28 15:10:00,131.46,131.54,131.42,131.48,38978.0,105.4132,105.4774,105.3812,105.4293,38978.0
2016-03-28 15:20:00,131.48,131.54,131.27,131.38,39857.0,105.4293,105.4774,105.2609,105.3491,39857.0
2016-03-28 15:30:00,131.37,131.44,131.23,131.3,56599.0,105.3411,105.3972,105.2288,105.2849,56599.0
2016-03-28 15:40:00,131.3,131.35,131.14,131.21,55629.0,105.2849,105.325,105.1566,105.2128,55629.0
2016-03-28 15:50:00,131.21,131.21,130.97,131.09,157025.0,105.2128,105.2128,105.0203,105.1165,157025.0
2016-03-29 09:30:00,131.0,131.61,130.71,131.48,138817.0,105.0444,105.5335,104.8118,105.4293,138817.0
2016-03-29 09:40:00,131.59,131.95,131.4,131.59,67630.0,105.5175,105.8062,105.3651,105.5175,67630.0
2016-03-29 09:50:00,131.59,131.9,131.31,131.84,62776.0,105.5175,105.7661,105.293,105.7179,62776.0
2016-03-29 10:00:00,131.82,131.96,131.63,131.91,57820.0,105.7019,105.8142,105.5496,105.7741,57820.0
2016-03-29 10:10:00,131.95,132.08,131.79,132.06,81043.0,105.8062,105.9104,105.6779,105.8944,81043.0
2016-03-29 10:20:00,132.03,132.35,132.02,132.18,74044.0,105.8703,106.1269,105.8623,105.9906,74044.0
2016-03-29 10:30:00,132.18,132.41,132.03,132.04,84046.0,105.9906,106.175,105.8703,105.8783,84046.0
2016-03-29 10:40:00,132.04,132.05,131.78,131.88,68955.0,105.8783,105.8863,105.6698,105.75,68955.0
2016-03-29 10:50:00,131.88,131.92,131.71,131.84,58667.0,105.75,105.7821,105.6137,105.7179,58667.0
2016-03-29 11:00:00,131.86,131.9,131.55,131.67,58613.0,105.734,105.7661,105.4854,105.5816,58613.0
2016-03-29 11:10:00,131.68,131.72,131.57,131.64,32521.0,105.5896,105.6217,105.5014,105.5576,32521.0
2016-03-29 11:20:00,131.66,131.76,131.65,131.71,36403.0,105.5736,105.6538,105.5656,105.6137,36403.0
2016-03-29 11:30:00,131.7,131.75,131.44,131.52,43381.0,105.6057,105.6458,105.3972,105.4613,43381.0
2016-03-29 11:40:00,131.52,131.67,131.46,131.62,30375.0,105.4613,105.5816,105.4132,105.5415,30375.0
2016-03-29 11:50:00,131.67,131.67,131.43,131.48,45942.0,105.5816,105.5816,105.3892,105.4293,45942.0
2016-03-29 12:00:00,131.48,131.58,131.43,131.56,38210.0,105.4293,105.5095,105.3892,105.4934,38210.0
2016-03-29 12:10:00,131.54,131.56,131.44,131.53,23076.0,105.4774,105.4934,105.3972,105.4694,23076.0
2016-03-29 12:20:00,131.52,132.45,131.52,132.43,92883.0,105.4613,106.2071,105.4613,106.191,92883.0
2016-03-29 12:30:00,132.43,132.5,132.17,132.18,38192.0,106.191,106.2472,105.9826,105.9906,38192.0
2016-03-29 12:40:00,132.21,132.58,132.2,132.37,43109.0,106.0146,106.3113,106.0066,106.1429,43109.0
2016-03-29 12:50:00,132.38,132.42,132.17,132.25,23740.0,106.151,106.183,105.9826,106.0467,23740.0
2016-03-29 13:00:00,132.27,132.33,132.12,132.17,41914.0,106.0627,106.1109,105.9425,105.9826,41914.0
2016-03-29 13:10:00,132.15,132.24,132.08,132.22,39891.0,105.9665,106.0387,105.9104,106.0227,39891.0
2016-03-29 13:20:00,132.22,132.33,132.14,132.27,49079.0,106.0227,106.1109,105.9585,106.0627,49079.0
2016-03-29 13:30:00,132.27,132.27,131.96,131.98,33904.0,106.0627,106.0627,105.8142,105.8302,33904.0
2016-03-29 13:40:00,132.03,132.29,132.01,132.2,36202.0,105.8703,106.0788,105.8543,106.0066,36202.0
2016-03-29 13:50:00,132.21,132.25,132.11,132.18,29469.0,106.0146,106.0467,105.9344,105.9906,29469.0
2016-03-29 14:00:00,132.17,132.51,132.17,132.41,41855.0,105.9826,106.2552,105.9826,106.175,41855.0
2016-03-29 14:10:00,132.38,132.6,132.36,132.52,45527.0,106.151,106.3274,106.1349,106.2632,45527.0
2016-03-29 14:20:00,132.52,132.74,132.49,132.68,52672.0,106.2632,106.4396,106.2392,106.3915,52672.0
2016-03-29 14:30:00,132.68,132.68,132.54,132.63,60066.0,106.3915,106.3915,106.2793,106.3514,60066.0
2016-03-29 14:40:00,132.63,132.71,132.62,132.7,52157.0,106.3514,106.4156,106.3434,106.4076,52157.0
2016-03-29 14:50:00,132.7,132.9,132.57,132.73,106197.0,106.4076,106.5679,106.3033,106.4316,106197.0
2016-03-29 15:00:00,132.72,132.86,132.62,132.66,86473.0,106.4236,106.5358,106.3434,106.3755,86473.0
2016-03-29 15:10:00,132.65,132.74,132.6,132.72,70823.0,106.3675,106.4396,106.3274,106.4236,70823.0
2016-03-29 15:20:00,132.73,132.76,132.62,132.65,72255.0,106.4316,106.4557,106.3434,106.3675,72255.0
2016-03-29 15:30:00,132.64,132.64,132.54,132.56,112604.0,106.3594,106.3594,106.2793,106.2953,112604.0
2016-03-29 15:40:00,132.56,132.7,132.48,132.49,144217.0,106.2953,106.4076,106.2311,106.2392,144217.0
2016-03-29 15:50:00,132.49,132.58,132.4,132.47,214233.0,106.2392,106.3113,106.167,106.2231,214233.0
2016-03-30 09:30:00,133.11,133.67,132.84,133.66,159294.0,106.7363,107.1854,106.5198,107.1773,159294.0
2016-03-30 09:40:00,133.65,133.93,133.44,133.62,80632.0,107.1693,107.3938,107.0009,107.1453,80632.0
2016-03-30 09:50:00,133.63,133.67,133.4,133.48,56849.0,107.1533,107.1854,106.9689,107.033,56849.0
2016-03-30 10:00:00,133.48,133.62,133.33,133.39,89544.0,107.033,107.1453,106.9127,106.9608,89544.0
2016-03-30 10:10:00,133.41,133.57,133.41,133.55,57009.0,106.9769,107.1052,106.9769,107.0891,57009.0
2016-03-30 10:20:00,133.54,133.74,133.54,133.67,65203.0,107.0811,107.2415,107.0811,107.1854,65203.0
2016-03-30 10:30:00,133.66,133.69,133.49,133.49,41357.0,107.1773,107.2014,107.041,107.041,41357.0
2016-03-30 10:40:00,133.5,133.55,133.34,133.41,51881.0,107.049,107.0891,106.9207,106.9769,51881.0
2016-03-30 10:50:00,133.41,133.58,133.4,133.49,59311.0,106.9769,107.1132,106.9689,107.041,59311.0
2016-03-30 11:00:00,133.46,133.65,133.34,133.58,72866.0,107.017,107.1693,106.9207,107.1132,72866.0
2016-03-30 11:10:00,133.55,133.61,133.27,133.3,61191.0,107.0891,107.1372,106.8646,106.8887,61191.0
2016-03-30 11:20:00,133.31,133.32,133.12,133.14,60831.0,106.8967,106.9047,106.7443,106.7604,60831.0
2016-03-30 11:30:00,133.13,133.13,132.96,132.99,73120.0,106.7524,106.7524,106.616,106.6401,73120.0
2016-03-30 11:40:00,132.99,133.02,132.91,132.98,72723.0,106.6401,106.6641,106.5759,106.6321,72723.0
2016-03-30 11:50:00,132.98,133.26,132.95,133.17,53291.0,106.6321,106.8566,106.608,106.7844,53291.0
2016-03-30 12:00:00,133.18,133.25,133.13,133.24,34320.0,106.7924,106.8486,106.7524,106.8406,34320.0
2016-03-30 12:10:00,133.24,133.24,133.11,133.17,34392.0,106.8406,106.8406,106.7363,106.7844,34392.0
2016-03-30 12:20:00,133.18,133.2,132.97,133.11,32542.0,106.7924,106.8085,106.6241,106.7363,32542.0
2016-03-30 12:30:00,133.11,133.17,133.03,133.03,28414.0,106.7363,106.7844,106.6722,106.6722,28414.0
2016-03-30 12:40:00,133.02,133.13,132.94,133.12,31629.0,106.6641,106.7524,106.6,106.7443,31629.0
2016-03-30 12:50:00,133.12,133.19,133.07,133.18,25890.0,106.7443,106.8005,106.7042,106.7924,25890.0
2016-03-30 13:00:00,133.18,133.27,133.08,133.19,33432.0,106.7924,106.8646,106.7123,106.8005,33432.0
2016-03-30 13:10:00,133.19,133.36,133.17,133.32,51336.0,106.8005,106.9368,106.7844,106.9047,51336.0
2016-03-30 13:20:00,133.33,133.43,133.3,133.3,31873.0,106.9127,106.9929,106.8887,106.8887,31873.0
2016-03-30 13:30:00,133.29,133.35,133.18,133.33,31653.0,106.8807,106.9288,106.7924,106.9127,31653.0
2016-03-30 13:40:00,133.34,133.43,133.32,133.42,27408.0,106.9207,106.9929,106.9047,106.9849,27408.0
2016-03-30 13:50:00,133.42,133.43,133.36,133.37,51607.0,106.9849,106.9929,106.9368,106.9448,51607.0
2016-03-30 14:00:00,133.35,133.52,133.34,133.45,40208.0,106.9288,107.0651,106.9207,107.0089,40208.0
2016-03-30 14:10:00,133.46,133.54,133.34,133.4,54676.0,107.017,107.0811,106.9207,106.9689,54676.0
2016-03-30 14:20:00,133.41,133.52,133.39,133.52,46190.0,106.9769,107.0651,106.9608,107.0651,46190.0
2016-03-30 14:30:00,133.53,133.58,133.51,133.57,33012.0,107.0731,107.1132,107.0571,107.1052,33012.0
2016-03-30 14:40:00,133.56,133.63,133.46,133.63,38585.0,107.0972,107.1533,107.017,107.1533,38585.0
2016-03-30 14:50:00,133.64,133.68,133.57,133.67,34050.0,107.1613,107.1934,107.1052,107.1854,34050.0
2016-03-30 15:00:00,133.67,133.78,133.66,133.71,61228.0,107.1854,107.2736,107.1773,107.2174,61228.0
2016-03-30 15:10:00,133.72,133.83,133.71,133.74,47222.0,107.2255,107.3137,107.2174,107.2415,47222.0
2016-03-30 15:20:00,133.75,133.86,133.73,133.81,45693.0,107.2495,107.3377,107.2335,107.2976,45693.0
2016-03-30 15:30:00,133.8,133.85,133.63,133.68,82932.0,107.2896,107.3297,107.1533,107.1934,82932.0
2016-03-30 15:40:00,133.67,133.69,133.5,133.51,87179.0,107.1854,107.2014,107.049,107.0571,87179.0
2016-03-30 15:50:00,133.5,133.59,133.39,133.45,209223.0,107.049,107.1212,106.9608,107.0089,209223.0
2016-03-31 09:30:00,133.56,133.75,133.0,133.23,123445.0,107.0972,107.2495,106.6481,106.8325,123445.0
2016-03-31 09:40:00,133.24,133.63,133.1,133.63,56702.0,106.8406,107.1533,106.7283,107.1533,56702.0
2016-03-31 09:50:00,133.59,133.63,133.29,133.42,58201.0,107.1212,107.1533,106.8807,106.9849,58201.0
2016-03-31 10:00:00,133.44,133.58,133.3,133.48,77117.0,107.0009,107.1132,106.8887,107.033,77117.0
2016-03-31 10:10:00,133.51,133.81,133.51,133.79,60510.0,107.0571,107.2976,107.0571,107.2816,60510.0
2016-03-31 10:20:00,133.78,133.86,133.64,133.65,44258.0,107.2736,107.3377,107.1613,107.1693,44258.0
2016-03-31 10:30:00,133.64,133.71,133.45,133.58,29264.0,107.1613,107.2174,107.0089,107.1132,29264.0
2016-03-31 10:40:00,133.57,134.0,133.57,134.0,69934.0,107.1052,107.45,107.1052,107.45,69934.0
2016-03-31 10:50:00,133.98,134.22,133.98,134.17,89525.0,107.4339,107.6264,107.4339,107.5863,89525.0
2016-03-31 11:00:00,134.16,134.29,134.0,134.02,51993.0,107.5783,107.6825,107.45,107.466,51993.0
2016-03-31 11:10:00,134.02,134.07,133.8,133.94,47086.0,107.466,107.5061,107.2896,107.4019,47086.0
2016-03-31 11:20:00,133.96,133.96,133.75,133.86,57578.0,107.4179,107.4179,107.2495,107.3377,57578.0
2016-03-31 11:30:00,133.84,133.92,133.62,133.62,36126.0,107.3217,107.3858,107.1453,107.1453,36126.0
2016-03-31 11:40:00,133.62,133.9,133.62,133.86,28779.0,107.1453,107.3698,107.1453,107.3377,28779.0
2016-03-31 11:50:00,133.87,134.13,133.82,134.05,46907.0,107.3457,107.5542,107.3056,107.4901,46907.0
2016-03-31 12:00:00,134.05,134.09,133.9,134.01,32415.0,107.4901,107.5221,107.3698,107.458,32415.0
2016-03-31 12:10:00,133.98,134.18,133.95,134.12,26344.0,107.4339,107.5943,107.4099,107.5462,26344.0
2016-03-31 12:20:00,134.12,134.12,133.96,133.99,29757.0,107.5462,107.5462,107.4179,107.442,29757.0
2016-03-31 12:30:00,133.99,133.99,133.72,133.81,26894.0,107.442,107.442,107.2255,107.2976,26894.0
2016-03-31 12:40:00,133.79,133.84,133.75,133.8,27265.0,107.2816,107.3217,107.2495,107.2896,27265.0
2016-03-31 12:50:00,133.83,133.83,133.66,133.69,27099.0,107.3137,107.3137,107.1773,107.2014,27099.0
2016-03-31 13:00:00,133.69,133.69,133.55,133.62,24326.0,107.2014,107.2014,107.0891,107.1453,24326.0
2016-03-31 13:10:00,133.63,133.74,133.62,133.73,40489.0,107.1533,107.2415,107.1453,107.2335,40489.0
2016-03-31 13:20:00,133.73,133.77,133.69,133.73,40767.0,107.2335,107.2655,107.2014,107.2335,40767.0
2016-03-31 13:30:00,133.73,133.74,133.63,133.69,51474.0,107.2335,107.2415,107.1533,107.2014,51474.0
2016-03-31 13:40:00,133.7,133.72,133.51,133.63,44729.0,107.2094,107.2255,107.0571,107.1533,44729.0
2016-03-31 13:50:00,133.62,133.7,133.41,133.52,35594.0,107.1453,107.2094,106.9769,107.0651,35594.0
2016-03-31 14:00:00,133.53,133.53,133.39,133.43,35419.0,107.0731,107.0731,106.9608,106.9929,35419.0
2016-03-31 14:10:00,133.42,133.65,133.37,133.59,42418.0,106.9849,107.1693,106.9448,107.1212,42418.0
2016-03-31 14:20:00,133.62,133.64,133.45,133.49,24074.0,107.1453,107.1613,107.0089,107.041,24074.0
2016-03-31 14:30:00,133.49,133.54,133.39,133.4,31878.0,107.041,107.0811,106.9608,106.9689,31878.0
2016-03-31 14:40:00,133.38,133.38,133.26,133.3,55203.0,106.9528,106.9528,106.8566,106.8887,55203.0
2016-03-31 14:50:00,133.32,133.48,133.28,133.39,62918.0,106.9047,107.033,106.8726,106.9608,62918.0
2016-03-31 15:00:00,133.4,133.49,133.31,133.46,41682.0,106.9689,107.041,106.8967,107.017,41682.0
2016-03-31 15:10:00,133.46,133.62,133.32,133.62,48041.0,107.017,107.1453,106.9047,107.1453,48041.0
2016-03-31 15:20:00,133.63,133.7,133.46,133.6,58192.0,107.1533,107.2094,107.017,107.1292,58192.0
2016-03-31 15:30:00,133.61,133.69,133.53,133.66,80336.0,107.1372,107.2014,107.0731,107.1773,80336.0
2016-03-31 15:40:00,133.65,133.85,133.54,133.7,141814.0,107.1693,107.3297,107.0811,107.2094,141814.0
2016-03-31 15:50:00,133.68,133.7,133.31,133.45,253928.0,107.1934,107.2094,106.8967,107.0089,253928.0
2016-04-01 09:30:00,133.1,133.88,133.1,133.36,192547.0,106.7283,107.3538,106.7283,106.9368,192547.0
2016-04-01 09:40:00,133.34,133.59,133.2,133.55,98754.0,106.9207,107.1212,106.8085,107.0891,98754.0
2016-04-01 09:50:00,133.53,134.23,133.44,134.14,147082.0,107.0731,107.6344,107.0009,107.5622,147082.0
2016-04-01 10:00:00,134.15,134.8,133.92,134.68,188511.0,107.5703,108.0915,107.3858,107.9952,188511.0
2016-04-01 10:10:00,134.66,134.84,134.61,134.72,71310.0,107.9792,108.1235,107.9391,108.0273,71310.0
2016-04-01 10:20:00,134.73,134.89,134.63,134.69,74102.0,108.0353,108.1636,107.9552,108.0033,74102.0
2016-04-01 10:30:00,134.71,135.05,134.59,134.99,193299.0,108.0193,108.2919,107.9231,108.2438,193299.0
2016-04-01 10:40:00,135.01,135.09,134.77,134.86,84498.0,108.2599,108.324,108.0674,108.1396,84498.0
2016-04-01 10:50:00,134.89,134.95,134.69,134.87,124330.0,108.1636,108.2117,108.0033,108.1476,124330.0
2016-04-01 11:00:00,134.89,134.95,134.69,134.83,59982.0,108.1636,108.2117,108.0033,108.1155,59982.0
2016-04-01 11:10:00,134.84,134.85,134.62,134.65,50905.0,108.1235,108.1316,107.9471,107.9712,50905.0
2016-04-01 11:20:00,134.66,134.66,134.36,134.39,114235.0,107.9792,107.9792,107.7386,107.7627,114235.0
2016-04-01 11:30:00,134.4,134.45,134.33,134.42,97028.0,107.7707,107.8108,107.7146,107.7868,97028.0
2016-04-01 11:40:00,134.42,134.61,134.37,134.53,71745.0,107.7868,107.9391,107.7467,107.875,71745.0
2016-04-01 11:50:00,134.52,134.54,134.35,134.49,27900.0,107.8669,107.883,107.7306,107.8429,27900.0
2016-04-01 12:00:00,134.5,134.64,134.49,134.58,31406.0,107.8509,107.9632,107.8429,107.9151,31406.0
2016-04-01 12:10:00,134.58,134.82,134.55,134.68,45427.0,107.9151,108.1075,107.891,107.9952,45427.0
2016-04-01 12:20:00,134.68,134.69,134.47,134.69,54258.0,107.9952,108.0033,107.8269,108.0033,54258.0
2016-04-01 12:30:00,134.69,134.83,134.64,134.68,41629.0,108.0033,108.1155,107.9632,107.9952,41629.0
2016-04-01 12:40:00,134.7,134.79,134.44,134.49,77603.0,108.0113,108.0834,107.8028,107.8429,77603.0
2016-04-01 12:50:00,134.5,134.68,134.41,134.66,38080.0,107.8509,107.9952,107.7787,107.9792,38080.0
2016-04-01 13:00:00,134.67,134.67,134.53,134.57,47104.0,107.9872,107.9872,107.875,107.907,47104.0
2016-04-01 13:10:00,134.57,134.65,134.51,134.58,74697.0,107.907,107.9712,107.8589,107.9151,74697.0
2016-04-01 13:20:00,134.6,134.88,134.54,134.71,46533.0,107.9311,108.1556,107.883,108.0193,46533.0
2016-04-01 13:30:00,134.71,134.79,134.68,134.76,37618.0,108.0193,108.0834,107.9952,108.0594,37618.0
2016-04-01 13:40:00,134.75,134.93,134.65,134.93,43277.0,108.0514,108.1957,107.9712,108.1957,43277.0
2016-04-01 13:50:00,134.92,134.96,134.84,134.86,24199.0,108.1877,108.2198,108.1235,108.1396,24199.0
2016-04-01 14:00:00,134.85,134.93,134.78,134.85,39499.0,108.1316,108.1957,108.0754,108.1316,39499.0
2016-04-01 14:10:00,134.85,134.85,134.74,134.77,46314.0,108.1316,108.1316,108.0434,108.0674,46314.0
2016-04-01 14:20:00,134.77,134.88,134.7,134.85,35408.0,108.0674,108.1556,108.0113,108.1316,35408.0
2016-04-01 14:30:00,134.86,135.03,134.86,134.94,49517.0,108.1396,108.2759,108.1396,108.2037,49517.0
2016-04-01 14:40:00,134.94,135.11,134.94,135.09,35608.0,108.2037,108.34,108.2037,108.324,35608.0
2016-04-01 14:50:00,135.09,135.18,134.96,135.0,42367.0,108.324,108.3962,108.2198,108.2518,42367.0
2016-04-01 15:00:00,135.02,135.17,135.01,135.11,41017.0,108.2679,108.3882,108.2599,108.34,41017.0
2016-04-01 15:10:00,135.12,135.2,134.91,134.98,98646.0,108.3481,108.4122,108.1797,108.2358,98646.0
2016-04-01 15:20:00,134.99,135.0,134.77,134.84,114278.0,108.2438,108.2518,108.0674,108.1235,114278.0
2016-04-01 15:30:00,134.86,135.15,134.84,135.06,91712.0,108.1396,108.3721,108.1235,108.3,91712.0
2016-04-01 15:40:00,135.06,135.2,134.97,134.97,136549.0,108.3,108.4122,108.2278,108.2278,136549.0
2016-04-01 15:50:00,134.98,135.04,134.82,134.84,190996.0,108.2358,108.2839,108.1075,108.1235,190996.0
2016-04-04 09:30:00,136.1,136.23,135.43,135.68,311512.0,109.1339,109.2381,108.5966,108.7971,311512.0
2016-04-04 09:40:00,135.68,135.96,135.47,135.59,101629.0,108.7971,109.0216,108.6287,108.7249,101629.0
2016-04-04 09:50:00,135.57,135.6,135.0,135.44,125298.0,108.7089,108.733,108.2518,108.6047,125298.0
2016-04-04 10:00:00,135.51,135.56,134.88,134.97,129618.0,108.6608,108.7009,108.1556,108.2278,129618.0
2016-04-04 10:10:00,135.0,135.0,134.83,134.92,64629.0,108.2518,108.2518,108.1155,108.1877,64629.0
2016-04-04 10:20:00,134.93,135.26,134.88,135.07,63087.0,108.1957,108.4603,108.1556,108.308,63087.0
2016-04-04 10:30:00,135.07,135.07,134.7,134.8,60957.0,108.308,108.308,108.0113,108.0915,60957.0
2016-04-04 10:40:00,134.8,134.96,134.72,134.74,65278.0,108.0915,108.2198,108.0273,108.0434,65278.0
2016-04-04 10:50:00,134.74,134.77,134.35,134.57,106385.0,108.0434,108.0674,107.7306,107.907,106385.0
2016-04-04 11:00:00,134.54,134.65,134.5,134.62,46535.0,107.883,107.9712,107.8509,107.9471,46535.0
2016-04-04 11:10:00,134.62,134.71,134.52,134.65,38213.0,107.9471,108.0193,107.8669,107.9712,38213.0
2016-04-04 11:20:00,134.63,134.69,134.5,134.6,36861.0,107.9552,108.0033,107.8509,107.9311,36861.0
2016-04-04 11:30:00,134.61,134.79,134.61,134.68,42677.0,107.9391,108.0834,107.9391,107.9952,42677.0
2016-04-04 11:40:00,134.71,134.8,134.61,134.69,42594.0,108.0193,108.0915,107.9391,108.0033,42594.0
2016-04-04 11:50:00,134.69,134.76,134.52,134.54,27664.0,108.0033,108.0594,107.8669,107.883,27664.0
2016-04-04 12:00:00,134.54,134.68,134.52,134.65,40806.0,107.883,107.9952,107.8669,107.9712,40806.0
2016-04-04 12:10:00,134.63,134.66,134.52,134.65,30993.0,107.9552,107.9792,107.8669,107.9712,30993.0
2016-04-04 12:20:00,134.65,134.87,134.64,134.79,33687.0,107.9712,108.1476,107.9632,108.0834,33687.0
2016-04-04 12:30:00,134.78,134.82,134.66,134.69,27637.0,108.0754,108.1075,107.9792,108.0033,27637.0
2016-04-04 12:40:00,134.69,134.82,134.66,134.74,18501.0,108.0033,108.1075,107.9792,108.0434,18501.0
2016-04-04 12:50:00,134.75,134.89,134.69,134.8,29008.0,108.0514,108.1636,108.0033,108.0915,29008.0
2016-04-04 13:00:00,134.79,134.79,134.68,134.72,23126.0,108.0834,108.0834,107.9952,108.0273,23126.0
2016-04-04 13:10:00,134.72,134.79,134.62,134.62,21170.0,108.0273,108.0834,107.9471,107.9471,21170.0
2016-04-04 13:20:00,134.61,134.84,134.61,134.83,27290.0,107.9391,108.1235,107.9391,108.1155,27290.0
2016-04-04 13:30:00,134.84,134.84,134.63,134.64,35837.0,108.1235,108.1235,107.9552,107.9632,35837.0
2016-04-04 13:40:00,134.64,134.73,134.63,134.68,22446.0,107.9632,108.0353,107.9552,107.9952,22446.0
2016-04-04 13:50:00,134.68,134.8,134.64,134.73,26220.0,107.9952,108.0915,107.9632,108.0353,26220.0
2016-04-04 14:00:00,134.72,134.75,134.53,134.55,28552.0,108.0273,108.0514,107.875,107.891,28552.0
2016-04-04 14:10:00,134.55,134.57,134.41,134.51,66433.0,107.891,107.907,107.7787,107.8589,66433.0
2016-04-04 14:20:00,134.52,134.65,134.5,134.64,48666.0,107.8669,107.9712,107.8509,107.9632,48666.0
2016-04-04 14:30:00,134.65,134.68,134.55,134.66,35349.0,107.9712,107.9952,107.891,107.9792,35349.0
2016-04-04 14:40:00,134.67,134.78,134.66,134.76,33511.0,107.9872,108.0754,107.9792,108.0594,33511.0
2016-04-04 14:50:00,134.76,134.81,134.65,134.81,33961.0,108.0594,108.0995,107.9712,108.0995,33961.0
2016-04-04 15:00:00,134.79,134.94,134.76,134.79,44098.0,108.0834,108.2037,108.0594,108.0834,44098.0
2016-04-04 15:10:00,134.8,134.86,134.72,134.74,51625.0,108.0915,108.1396,108.0273,108.0434,51625.0
2016-04-04 15:20:00,134.73,134.74,134.59,134.68,60806.0,108.0353,108.0434,107.9231,107.9952,60806.0
2016-04-04 15:30:00,134.69,134.85,134.69,134.72,106994.0,108.0033,108.1316,108.0033,108.0273,106994.0
2016-04-04 15:40:00,134.72,134.81,134.64,134.74,114436.0,108.0273,108.0995,107.9632,108.0434,114436.0
2016-04-04 15:50:00,134.75,134.89,134.7,134.85,203305.0,108.0514,108.1636,108.0113,108.1316,203305.0
2016-04-05 09:30:00,134.2,134.92,133.9,134.81,142177.0,107.6103,108.1877,107.3698,108.0995,142177.0
2016-04-05 09:40:00,134.8,134.96,134.42,134.96,92918.0,108.0915,108.2198,107.7868,108.2198,92918.0
2016-04-05 09:50:00,134.94,135.09,134.6,134.63,108106.0,108.2037,108.324,107.9311,107.9552,108106.0
2016-04-05 10:00:00,134.66,135.57,134.66,135.3,100715.0,107.9792,108.7089,107.9792,108.4924,100715.0
2016-04-05 10:10:00,135.28,135.63,135.23,135.6,127662.0,108.4764,108.757,108.4363,108.733,127662.0
2016-04-05 10:20:00,135.6,135.7,135.39,135.56,85023.0,108.733,108.8131,108.5646,108.7009,85023.0
2016-04-05 10:30:00,135.54,135.6,135.33,135.55,121992.0,108.6848,108.733,108.5165,108.6929,121992.0
2016-04-05 10:40:00,135.55,135.61,135.22,135.37,182622.0,108.6929,108.741,108.4283,108.5485,182622.0
2016-04-05 10:50:00,135.37,135.5,135.1,135.12,77298.0,108.5485,108.6528,108.332,108.3481,77298.0
2016-04-05 11:00:00,135.15,135.3,135.06,135.18,74591.0,108.3721,108.4924,108.3,108.3962,74591.0
2016-04-05 11:10:00,135.19,135.42,135.12,135.28,66750.0,108.4042,108.5886,108.3481,108.4764,66750.0
2016-04-05 11:20:00,135.27,135.55,135.25,135.37,76190.0,108.4683,108.6929,108.4523,108.5485,76190.0
2016-04-05 11:30:00,135.37,135.42,135.01,135.24,97924.0,108.5485,108.5886,108.2599,108.4443,97924.0
2016-04-05 11:40:00,135.24,135.28,134.83,134.97,61595.0,108.4443,108.4764,108.1155,108.2278,61595.0
2016-04-05 11:50:00,134.96,134.98,134.79,134.95,67932.0,108.2198,108.2358,108.0834,108.2117,67932.0
2016-04-05 12:00:00,134.95,135.08,134.89,134.96,48057.0,108.2117,108.316,108.1636,108.2198,48057.0
2016-04-05 12:10:00,134.96,135.02,134.86,134.98,86867.0,108.2198,108.2679,108.1396,108.2358,86867.0
2016-04-05 12:20:00,134.98,135.18,134.84,134.84,88332.0,108.2358,108.3962,108.1235,108.1235,88332.0
2016-04-05 12:30:00,134.84,134.84,134.66,134.72,42158.0,108.1235,108.1235,107.9792,108.0273,42158.0
2016-04-05 12:40:00,134.7,134.8,134.52,134.53,32240.0,108.0113,108.0915,107.8669,107.875,32240.0
2016-04-05 12:50:00,134.53,134.58,134.44,134.47,43432.0,107.875,107.9151,107.8028,107.8269,43432.0
2016-04-05 13:00:00,134.45,134.53,134.37,134.45,42479.0,107.8108,107.875,107.7467,107.8108,42479.0
2016-04-05 13:10:00,134.44,134.76,134.42,134.7,32439.0,107.8028,108.0594,107.7868,108.0113,32439.0
2016-04-05 13:20:00,134.71,134.94,134.66,134.91,49037.0,108.0193,108.2037,107.9792,108.1797,49037.0
2016-04-05 13:30:00,134.94,135.07,134.9,135.0,55507.0,108.2037,108.308,108.1717,108.2518,55507.0
2016-04-05 13:40:00,135.0,135.17,134.95,135.12,38306.0,108.2518,108.3882,108.2117,108.3481,38306.0
2016-04-05 13:50:00,135.13,135.37,135.1,135.12,50678.0,108.3561,108.5485,108.332,108.3481,50678.0
2016-04-05 14:00:00,135.12,135.23,135.05,135.16,67309.0,108.3481,108.4363,108.2919,108.3801,67309.0
2016-04-05 14:10:00,135.17,135.27,135.1,135.23,52249.0,108.3882,108.4683,108.332,108.4363,52249.0
2016-04-05 14:20:00,135.23,135.44,135.11,135.43,65205.0,108.4363,108.6047,108.34,108.5966,65205.0
2016-04-05 14:30:00,135.43,135.52,135.32,135.36,80552.0,108.5966,108.6688,108.5084,108.5405,80552.0
2016-04-05 14:40:00,135.36,135.4,135.06,135.06,103508.0,108.5405,108.5726,108.3,108.3,103508.0
2016-04-05 14:50:00,135.07,135.3,135.05,135.15,71025.0,108.308,108.4924,108.2919,108.3721,71025.0
2016-04-05 15:00:00,135.14,135.27,135.08,135.11,69020.0,108.3641,108.4683,108.316,108.34,69020.0
2016-04-05 15:10:00,135.11,135.15,134.97,135.1,56972.0,108.34,108.3721,108.2278,108.332,56972.0
2016-04-05 15:20:00,135.11,135.18,134.95,134.97,72155.0,108.34,108.3962,108.2117,108.2278,72155.0
2016-04-05 15:30:00,134.97,135.07,134.83,134.92,98679.0,108.2278,108.308,108.1155,108.1877,98679.0
2016-04-05 15:40:00,134.92,134.94,134.8,134.83,107208.0,108.1877,108.2037,108.0915,108.1155,107208.0
2016-04-05 15:50:00,134.85,134.87,134.39,134.6,244149.0,108.1316,108.1476,107.7627,107.9311,244149.0
2016-04-06 09:30:00,134.25,134.64,133.89,133.99,228050.0,107.6504,107.9632,107.3618,107.442,228050.0
2016-04-06 09:40:00,134.0,134.45,133.82,134.2,93760.0,107.45,107.8108,107.3056,107.6103,93760.0
2016-04-06 09:50:00,134.2,134.99,134.2,134.99,103625.0,107.6103,108.2438,107.6103,108.2438,103625.0
2016-04-06 10:00:00,134.99,135.34,134.82,135.02,109320.0,108.2438,108.5245,108.1075,108.2679,109320.0
2016-04-06 10:10:00,135.0,135.06,134.72,134.72,73913.0,108.2518,108.3,108.0273,108.0273,73913.0
2016-04-06 10:20:00,134.7,135.12,134.67,134.97,99228.0,108.0113,108.3481,107.9872,108.2278,99228.0
2016-04-06 10:30:00,135.0,135.34,134.89,135.16,76876.0,108.2518,108.5245,108.1636,108.3801,76876.0
2016-04-06 10:40:00,135.18,135.59,135.17,135.5,82341.0,108.3962,108.7249,108.3882,108.6528,82341.0
2016-04-06 10:50:00,135.5,135.63,135.31,135.63,78527.0,108.6528,108.757,108.5004,108.757,78527.0
2016-04-06 11:00:00,135.64,135.73,135.47,135.47,56608.0,108.765,108.8372,108.6287,108.6287,56608.0
2016-04-06 11:10:00,135.44,135.55,135.32,135.42,68314.0,108.6047,108.6929,108.5084,108.5886,68314.0
2016-04-06 11:20:00,135.43,135.6,135.28,135.48,38000.0,108.5966,108.733,108.4764,108.6367,38000.0
2016-04-06 11:30:00,135.48,135.57,135.24,135.3,61157.0,108.6367,108.7089,108.4443,108.4924,61157.0
2016-04-06 11:40:00,135.28,135.48,135.26,135.34,41265.0,108.4764,108.6367,108.4603,108.5245,41265.0
2016-04-06 11:50:00,135.35,135.45,135.28,135.29,41032.0,108.5325,108.6127,108.4764,108.4844,41032.0
2016-04-06 12:00:00,135.31,135.39,135.29,135.32,31984.0,108.5004,108.5646,108.4844,108.5084,31984.0
2016-04-06 12:10:00,135.31,135.44,135.31,135.4,44236.0,108.5004,108.6047,108.5004,108.5726,44236.0
2016-04-06 12:20:00,135.4,135.52,135.39,135.47,24402.0,108.5726,108.6688,108.5646,108.6287,24402.0
2016-04-06 12:30:00,135.48,135.51,135.4,135.44,21472.0,108.6367,108.6608,108.5726,108.6047,21472.0
2016-04-06 12:40:00,135.44,135.55,135.41,135.51,30113.0,108.6047,108.6929,108.5806,108.6608,30113.0
2016-04-06 12:50:00,135.49,135.56,135.35,135.36,37190.0,108.6448,108.7009,108.5325,108.5405,37190.0
2016-04-06 13:00:00,135.38,135.52,135.35,135.45,37679.0,108.5565,108.6688,108.5325,108.6127,37679.0
2016-04-06 13:10:00,135.43,135.66,135.42,135.53,36905.0,108.5966,108.7811,108.5886,108.6768,36905.0
2016-04-06 13:20:00,135.53,135.71,135.53,135.68,31660.0,108.6768,108.8212,108.6768,108.7971,31660.0
2016-04-06 13:30:00,135.66,135.71,135.56,135.67,29325.0,108.7811,108.8212,108.7009,108.7891,29325.0
2016-04-06 13:40:00,135.69,135.75,135.6,135.7,31700.0,108.8051,108.8532,108.733,108.8131,31700.0
2016-04-06 13:50:00,135.71,135.73,135.38,135.46,28775.0,108.8212,108.8372,108.5565,108.6207,28775.0
2016-04-06 14:00:00,135.47,135.48,135.08,135.13,61141.0,108.6287,108.6367,108.316,108.3561,61141.0
2016-04-06 14:10:00,135.12,135.21,135.0,135.11,58649.0,108.3481,108.4202,108.2518,108.34,58649.0
2016-04-06 14:20:00,135.11,135.19,135.06,135.14,36050.0,108.34,108.4042,108.3,108.3641,36050.0
2016-04-06 14:30:00,135.15,135.24,134.93,135.0,41545.0,108.3721,108.4443,108.1957,108.2518,41545.0
2016-04-06 14:40:00,135.01,135.18,135.0,135.18,34837.0,108.2599,108.3962,108.2518,108.3962,34837.0
2016-04-06 14:50:00,135.18,135.34,135.14,135.29,36893.0,108.3962,108.5245,108.3641,108.4844,36893.0
2016-04-06 15:00:00,135.31,135.69,135.24,135.65,65845.0,108.5004,108.8051,108.4443,108.7731,65845.0
2016-04-06 15:10:00,135.65,135.71,135.45,135.65,61881.0,108.7731,108.8212,108.6127,108.7731,61881.0
2016-04-06 15:20:00,135.64,135.67,135.49,135.53,55231.0,108.765,108.7891,108.6448,108.6768,55231.0
2016-04-06 15:30:00,135.53,135.64,135.36,135.37,61005.0,108.6768,108.765,108.5405,108.5485,61005.0
2016-04-06 15:40:00,135.36,135.56,135.36,135.56,118298.0,108.5405,108.7009,108.5405,108.7009,118298.0
2016-04-06 15:50:00,135.56,135.59,135.37,135.44,276392.0,108.7009,108.7249,108.5485,108.6047,276392.0
2016-04-07 09:30:00,134.73,134.9,134.16,134.4,129257.0,108.0353,108.1717,107.5783,107.7707,129257.0
2016-04-07 09:40:00,134.47,135.04,134.3,134.61,93093.0,107.8269,108.2839,107.6905,107.9391,93093.0
2016-04-07 09:50:00,134.68,134.88,134.53,134.88,68216.0,107.9952,108.1556,107.875,108.1556,68216.0
2016-04-07 10:00:00,134.84,134.92,134.65,134.78,57857.0,108.1235,108.1877,107.9712,108.0754,57857.0
2016-04-07 10:10:00,134.78,134.87,134.09,134.18,95540.0,108.0754,108.1476,107.5221,107.5943,95540.0
2016-04-07 10:20:00,134.19,135.24,133.85,134.06,133971.0,107.6023,108.4443,107.3297,107.4981,133971.0
2016-04-07 10:30:00,134.02,134.08,133.68,133.88,90062.0,107.466,107.5141,107.1934,107.3538,90062.0
2016-04-07 10:40:00,133.85,133.92,133.77,133.83,69036.0,107.3297,107.3858,107.2655,107.3137,69036.0
2016-04-07 10:50:00,133.84,134.1,133.79,133.84,46881.0,107.3217,107.5302,107.2816,107.3217,46881.0
2016-04-07 11:00:00,133.83,133.87,133.38,133.42,112424.0,107.3137,107.3457,106.9528,106.9849,112424.0
2016-04-07 11:10:00,133.44,133.67,133.4,133.65,72332.0,107.0009,107.1854,106.9689,107.1693,72332.0
2016-04-07 11:20:00,133.63,133.76,133.4,133.75,59517.0,107.1533,107.2575,106.9689,107.2495,59517.0
2016-04-07 11:30:00,133.75,134.03,133.73,133.96,39824.0,107.2495,107.474,107.2335,107.4179,39824.0
2016-04-07 11:40:00,133.96,133.96,133.78,133.91,33635.0,107.4179,107.4179,107.2736,107.3778,33635.0
2016-04-07 11:50:00,133.92,133.93,133.73,133.91,52727.0,107.3858,107.3938,107.2335,107.3778,52727.0
2016-04-07 12:00:00,133.93,134.03,133.78,133.81,34571.0,107.3938,107.474,107.2736,107.2976,34571.0
2016-04-07 12:10:00,133.8,134.13,133.75,134.0,81405.0,107.2896,107.5542,107.2495,107.45,81405.0
2016-04-07 12:20:00,134.0,134.02,133.75,133.87,26391.0,107.45,107.466,107.2495,107.3457,26391.0
2016-04-07 12:30:00,133.87,133.89,133.75,133.88,40213.0,107.3457,107.3618,107.2495,107.3538,40213.0
2016-04-07 12:40:00,133.89,133.91,133.77,133.83,23347.0,107.3618,107.3778,107.2655,107.3137,23347.0
2016-04-07 12:50:00,133.82,133.98,133.75,133.91,23100.0,107.3056,107.4339,107.2495,107.3778,23100.0
2016-04-07 13:00:00,133.91,134.13,133.89,134.02,43825.0,107.3778,107.5542,107.3618,107.466,43825.0
2016-04-07 13:10:00,134.0,134.27,133.98,134.25,53552.0,107.45,107.6665,107.4339,107.6504,53552.0
2016-04-07 13:20:00,134.27,134.27,134.05,134.06,58600.0,107.6665,107.6665,107.4901,107.4981,58600.0
2016-04-07 13:30:00,134.06,134.15,133.87,133.91,51671.0,107.4981,107.5703,107.3457,107.3778,51671.0
2016-04-07 13:40:00,133.91,134.03,133.63,133.65,44195.0,107.3778,107.474,107.1533,107.1693,44195.0
2016-04-07 13:50:00,133.63,133.63,133.41,133.45,79909.0,107.1533,107.1533,106.9769,107.0089,79909.0
2016-04-07 14:00:00,133.45,133.48,133.34,133.41,73583.0,107.0089,107.033,106.9207,106.9769,73583.0
2016-04-07 14:10:00,133.41,133.51,133.29,133.3,52553.0,106.9769,107.0571,106.8807,106.8887,52553.0
2016-04-07 14:20:00,133.3,133.49,133.3,133.38,75744.0,106.8887,107.041,106.8887,106.9528,75744.0
2016-04-07 14:30:00,133.38,133.55,133.37,133.48,52953.0,106.9528,107.0891,106.9448,107.033,52953.0
2016-04-07 14:40:00,133.48,133.48,133.12,133.18,84128.0,107.033,107.033,106.7443,106.7924,84128.0
2016-04-07 14:50:00,133.19,133.26,133.12,133.16,64516.0,106.8005,106.8566,106.7443,106.7764,64516.0
2016-04-07 15:00:00,133.16,133.81,133.12,133.77,137134.0,106.7764,107.2976,106.7443,107.2655,137134.0
2016-04-07 15:10:00,133.76,133.97,133.76,133.85,116776.0,107.2575,107.4259,107.2575,107.3297,116776.0
2016-04-07 15:20:00,133.84,134.09,133.83,133.99,89676.0,107.3217,107.5221,107.3137,107.442,89676.0
2016-04-07 15:30:00,133.99,134.09,133.71,133.8,94324.0,107.442,107.5221,107.2174,107.2896,94324.0
2016-04-07 15:40:00,133.8,134.03,133.76,134.02,107935.0,107.2896,107.474,107.2575,107.466,107935.0
2016-04-07 15:50:00,134.01,134.01,133.67,133.89,299365.0,107.458,107.458,107.1854,107.3618,299365.0
2016-04-08 09:30:00,134.62,134.62,133.5,133.56,182457.0,107.9471,107.9471,107.049,107.0972,182457.0
2016-04-08 09:40:00,133.57,134.09,133.5,133.65,85598.0,107.1052,107.5221,107.049,107.1693,85598.0
2016-04-08 09:50:00,133.68,134.34,133.67,134.16,49079.0,107.1934,107.7226,107.1854,107.5783,49079.0
2016-04-08 10:00:00,134.15,134.31,133.87,134.21,66016.0,107.5703,107.6986,107.3457,107.6184,66016.0
2016-04-08 10:10:00,134.25,134.46,134.08,134.37,54542.0,107.6504,107.8188,107.5141,107.7467,54542.0
2016-04-08 10:20:00,134.36,134.37,134.11,134.19,64457.0,107.7386,107.7467,107.5382,107.6023,64457.0
2016-04-08 10:30:00,134.18,134.34,134.05,134.05,41566.0,107.5943,107.7226,107.4901,107.4901,41566.0
2016-04-08 10:40:00,134.04,134.3,134.02,134.13,48000.0,107.482,107.6905,107.466,107.5542,48000.0
2016-04-08 10:50:00,134.15,134.23,133.88,133.92,54429.0,107.5703,107.6344,107.3538,107.3858,54429.0
2016-04-08 11:00:00,133.94,134.21,133.93,134.14,51287.0,107.4019,107.6184,107.3938,107.5622,51287.0
2016-04-08 11:10:00,134.15,134.31,133.92,133.98,43549.0,107.5703,107.6986,107.3858,107.4339,43549.0
2016-04-08 11:20:00,134.0,134.12,133.86,133.96,50501.0,107.45,107.5462,107.3377,107.4179,50501.0
2016-04-08 11:30:00,133.96,133.97,133.71,133.74,60720.0,107.4179,107.4259,107.2174,107.2415,60720.0
2016-04-08 11:40:00,133.71,133.77,133.33,133.38,71493.0,107.2174,107.2655,106.9127,106.9528,71493.0
2016-04-08 11:50:00,133.38,133.61,133.32,133.59,56357.0,106.9528,107.1372,106.9047,107.1212,56357.0
2016-04-08 12:00:00,133.58,133.76,133.46,133.5,64107.0,107.1132,107.2575,107.017,107.049,64107.0
2016-04-08 12:10:00,133.5,133.52,133.19,133.25,59010.0,107.049,107.0651,106.8005,106.8486,59010.0
2016-04-08 12:20:00,133.25,133.39,133.17,133.19,46533.0,106.8486,106.9608,106.7844,106.8005,46533.0
2016-04-08 12:30:00,133.2,133.58,133.06,133.55,41194.0,106.8085,107.1132,106.6962,107.0891,41194.0
2016-04-08 12:40:00,133.53,133.64,133.41,133.57,29037.0,107.0731,107.1613,106.9769,107.1052,29037.0
2016-04-08 12:50:00,133.57,133.67,133.56,133.6,31890.0,107.1052,107.1854,107.0972,107.1292,31890.0
2016-04-08 13:00:00,133.59,133.59,133.42,133.46,24487.0,107.1212,107.1212,106.9849,107.017,24487.0
2016-04-08 13:10:00,133.44,133.58,133.38,133.4,28921.0,107.0009,107.1132,106.9528,106.9689,28921.0
2016-04-08 13:20:00,133.39,133.56,133.38,133.4,37447.0,106.9608,107.0972,106.9528,106.9689,37447.0
2016-04-08 13:30:00,133.39,133.61,133.33,133.55,30359.0,106.9608,107.1372,106.9127,107.0891,30359.0
2016-04-08 13:40:00,133.55,133.59,133.47,133.47,33049.0,107.0891,107.1212,107.025,107.025,33049.0
2016-04-08 13:50:00,133.45,133.73,133.42,133.72,55802.0,107.0089,107.2335,106.9849,107.2255,55802.0
2016-04-08 14:00:00,133.71,133.8,133.6,133.8,55164.0,107.2174,107.2896,107.1292,107.2896,55164.0
2016-04-08 14:10:00,133.81,133.96,133.72,133.8,77341.0,107.2976,107.4179,107.2255,107.2896,77341.0
2016-04-08 14:20:00,133.81,133.91,133.7,133.9,39718.0,107.2976,107.3778,107.2094,107.3698,39718.0
2016-04-08 14:30:00,133.9,133.91,133.6,133.63,35069.0,107.3698,107.3778,107.1292,107.1533,35069.0
2016-04-08 14:40:00,133.63,133.69,133.55,133.6,35746.0,107.1533,107.2014,107.0891,107.1292,35746.0
2016-04-08 14:50:00,133.6,133.62,133.41,133.59,36192.0,107.1292,107.1453,106.9769,107.1212,36192.0
2016-04-08 15:00:00,133.57,133.63,133.25,133.32,46984.0,107.1052,107.1533,106.8486,106.9047,46984.0
2016-04-08 15:10:00,133.32,133.49,133.27,133.36,42104.0,106.9047,107.041,106.8646,106.9368,42104.0
2016-04-08 15:20:00,133.38,133.53,133.3,133.39,55063.0,106.9528,107.0731,106.8887,106.9608,55063.0
2016-04-08 15:30:00,133.37,133.48,133.24,133.43,75280.0,106.9448,107.033,106.8406,106.9929,75280.0
2016-04-08 15:40:00,133.44,133.57,133.36,133.53,105546.0,107.0009,107.1052,106.9368,107.0731,105546.0
2016-04-08 15:50:00,133.55,133.64,133.32,133.64,211573.0,107.0891,107.1613,106.9047,107.1613,211573.0
2016-04-11 09:30:00,133.58,134.45,133.57,134.05,176242.0,107.1132,107.8108,107.1052,107.4901,176242.0
2016-04-11 09:40:00,134.03,134.62,133.91,134.52,71548.0,107.474,107.9471,107.3778,107.8669,71548.0
2016-04-11 09:50:00,134.56,134.8,134.34,134.78,61642.0,107.899,108.0915,107.7226,108.0754,61642.0
2016-04-11 10:00:00,134.79,135.08,134.75,135.02,90479.0,108.0834,108.316,108.0514,108.2679,90479.0
2016-04-11 10:10:00,135.03,135.03,134.64,134.71,100436.0,108.2759,108.2759,107.9632,108.0193,100436.0
2016-04-11 10:20:00,134.74,134.79,134.45,134.5,65163.0,108.0434,108.0834,107.8108,107.8509,65163.0
2016-04-11 10:30:00,134.5,134.54,134.28,134.45,65745.0,107.8509,107.883,107.6745,107.8108,65745.0
2016-04-11 10:40:00,134.43,134.44,133.81,133.94,72870.0,107.7948,107.8028,107.2976,107.4019,72870.0
2016-04-11 10:50:00,133.93,134.0,133.66,133.7,51436.0,107.3938,107.45,107.1773,107.2094,51436.0
2016-04-11 11:00:00,133.69,133.87,133.57,133.83,51417.0,107.2014,107.3457,107.1052,107.3137,51417.0
2016-04-11 11:10:00,133.84,133.84,133.54,133.58,92210.0,107.3217,107.3217,107.0811,107.1132,92210.0
2016-04-11 11:20:00,133.59,134.0,133.58,133.9,48440.0,107.1212,107.45,107.1132,107.3698,48440.0
2016-04-11 11:30:00,133.96,133.99,133.63,133.79,47457.0,107.4179,107.442,107.1533,107.2816,47457.0
2016-04-11 11:40:00,133.76,133.94,133.74,133.8,33373.0,107.2575,107.4019,107.2415,107.2896,33373.0
2016-04-11 11:50:00,133.8,134.09,133.78,134.09,38667.0,107.2896,107.5221,107.2736,107.5221,38667.0
2016-04-11 12:00:00,134.1,134.2,134.02,134.06,28319.0,107.5302,107.6103,107.466,107.4981,28319.0
2016-04-11 12:10:00,134.08,134.33,134.03,134.29,30302.0,107.5141,107.7146,107.474,107.6825,30302.0
2016-04-11 12:20:00,134.32,134.44,134.27,134.28,38385.0,107.7066,107.8028,107.6665,107.6745,38385.0
2016-04-11 12:30:00,134.28,134.37,134.21,134.29,39817.0,107.6745,107.7467,107.6184,107.6825,39817.0
2016-04-11 12:40:00,134.28,134.45,134.24,134.36,40969.0,107.6745,107.8108,107.6424,107.7386,40969.0
2016-04-11 12:50:00,134.38,134.55,134.32,134.44,25615.0,107.7547,107.891,107.7066,107.8028,25615.0
2016-04-11 13:00:00,134.42,134.42,134.25,134.37,31264.0,107.7868,107.7868,107.6504,107.7467,31264.0
2016-04-11 13:10:00,134.37,134.52,134.3,134.3,21629.0,107.7467,107.8669,107.6905,107.6905,21629.0
2016-04-11 13:20:00,134.3,134.37,134.13,134.18,23069.0,107.6905,107.7467,107.5542,107.5943,23069.0
2016-04-11 13:30:00,134.2,134.3,134.09,134.09,26515.0,107.6103,107.6905,107.5221,107.5221,26515.0
2016-04-11 13:40:00,134.09,134.11,133.96,134.08,28428.0,107.5221,107.5382,107.4179,107.5141,28428.0
2016-04-11 13:50:00,134.08,134.12,133.97,134.02,32016.0,107.5141,107.5462,107.4259,107.466,32016.0
2016-04-11 14:00:00,134.01,134.18,133.72,133.73,42024.0,107.458,107.5943,107.2255,107.2335,42024.0
2016-04-11 14:10:00,133.74,133.95,133.72,133.95,36503.0,107.2415,107.4099,107.2255,107.4099,36503.0
2016-04-11 14:20:00,133.93,134.04,133.79,133.79,41820.0,107.3938,107.482,107.2816,107.2816,41820.0
2016-04-11 14:30:00,133.74,134.02,133.7,134.02,52158.0,107.2415,107.466,107.2094,107.466,52158.0
2016-04-11 14:40:00,134.0,134.03,133.85,133.94,30141.0,107.45,107.474,107.3297,107.4019,30141.0
2016-04-11 14:50:00,133.96,134.08,133.81,134.03,36303.0,107.4179,107.5141,107.2976,107.474,36303.0
2016-04-11 15:00:00,134.03,134.05,133.58,133.6,83987.0,107.474,107.4901,107.1132,107.1292,83987.0
2016-04-11 15:10:00,133.6,133.67,133.55,133.67,46210.0,107.1292,107.1854,107.0891,107.1854,46210.0
2016-04-11 15:20:00,133.67,133.68,133.4,133.4,57883.0,107.1854,107.1934,106.9689,106.9689,57883.0
2016-04-11 15:30:00,133.42,133.5,133.3,133.36,86384.0,106.9849,107.049,106.8887,106.9368,86384.0
2016-04-11 15:40:00,133.36,133.41,133.18,133.2,141137.0,106.9368,106.9769,106.7924,106.8085,141137.0
2016-04-11 15:50:00,133.2,133.26,132.96,133.04,369809.0,106.8085,106.8566,106.616,106.6802,369809.0
2016-04-12 09:30:00,133.3,133.9,133.11,133.57,224838.0,106.8887,107.3698,106.7363,107.1052,224838.0
2016-04-12 09:40:00,133.57,133.94,133.37,133.9,189968.0,107.1052,107.4019,106.9448,107.3698,189968.0
2016-04-12 09:50:00,133.89,134.25,133.85,134.14,198408.0,107.3618,107.6504,107.3297,107.5622,198408.0
2016-04-12 10:00:00,134.14,134.29,134.09,134.23,140732.0,107.5622,107.6825,107.5221,107.6344,140732.0
2016-04-12 10:10:00,134.23,134.24,133.52,133.79,132479.0,107.6344,107.6424,107.0651,107.2816,132479.0
2016-04-12 10:20:00,133.78,133.79,133.53,133.6,88764.0,107.2736,107.2816,107.0731,107.1292,88764.0
2016-04-12 10:30:00,133.64,134.29,133.55,133.73,106270.0,107.1613,107.6825,107.0891,107.2335,106270.0
2016-04-12 10:40:00,133.73,134.09,133.7,133.95,60050.0,107.2335,107.5221,107.2094,107.4099,60050.0
2016-04-12 10:50:00,133.93,134.3,133.93,134.19,91401.0,107.3938,107.6905,107.3938,107.6023,91401.0
2016-04-12 11:00:00,134.16,134.2,134.02,134.18,59853.0,107.5783,107.6103,107.466,107.5943,59853.0
2016-04-12 11:10:00,134.2,134.29,134.02,134.28,81726.0,107.6103,107.6825,107.466,107.6745,81726.0
2016-04-12 11:20:00,134.31,134.33,134.15,134.16,94978.0,107.6986,107.7146,107.5703,107.5783,94978.0
2016-04-12 11:30:00,134.17,134.46,134.17,134.39,69040.0,107.5863,107.8188,107.5863,107.7627,69040.0
2016-04-12 11:40:00,134.4,134.46,134.33,134.34,52601.0,107.7707,107.8188,107.7146,107.7226,52601.0
2016-04-12 11:50:00,134.34,134.44,134.25,134.29,45275.0,107.7226,107.8028,107.6504,107.6825,45275.0
2016-04-12 12:00:00,134.3,134.4,134.3,134.37,42815.0,107.6905,107.7707,107.6905,107.7467,42815.0
2016-04-12 12:10:00,134.37,134.47,134.33,134.42,59416.0,107.7467,107.8269,107.7146,107.7868,59416.0
2016-04-12 12:20:00,134.43,134.45,134.28,134.34,25949.0,107.7948,107.8108,107.6745,107.7226,25949.0
2016-04-12 12:30:00,134.32,134.58,134.31,134.51,47805.0,107.7066,107.9151,107.6986,107.8589,47805.0
2016-04-12 12:40:00,134.51,134.57,134.44,134.48,34691.0,107.8589,107.907,107.8028,107.8349,34691.0
2016-04-12 12:50:00,134.49,134.53,134.41,134.44,51000.0,107.8429,107.875,107.7787,107.8028,51000.0
2016-04-12 13:00:00,134.48,134.51,134.35,134.39,48246.0,107.8349,107.8589,107.7306,107.7627,48246.0
2016-04-12 13:10:00,134.4,134.48,134.34,134.34,45095.0,107.7707,107.8349,107.7226,107.7226,45095.0
2016-04-12 13:20:00,134.37,134.48,134.32,134.46,28449.0,107.7467,107.8349,107.7066,107.8188,28449.0
2016-04-12 13:30:00,134.45,134.64,134.38,134.46,60537.0,107.8108,107.9632,107.7547,107.8188,60537.0
2016-04-12 13:40:00,134.47,134.53,134.39,134.52,34962.0,107.8269,107.875,107.7627,107.8669,34962.0
2016-04-12 13:50:00,134.51,134.51,134.39,134.49,40396.0,107.8589,107.8589,107.7627,107.8429,40396.0
2016-04-12 14:00:00,134.5,134.62,134.41,134.51,77791.0,107.8509,107.9471,107.7787,107.8589,77791.0
2016-04-12 14:10:00,134.52,134.67,134.52,134.57,51665.0,107.8669,107.9872,107.8669,107.907,51665.0
2016-04-12 14:20:00,134.59,134.59,134.46,134.53,50079.0,107.9231,107.9231,107.8188,107.875,50079.0
2016-04-12 14:30:00,134.53,134.66,134.48,134.62,54958.0,107.875,107.9792,107.8349,107.9471,54958.0
2016-04-12 14:40:00,134.62,134.7,134.56,134.58,54340.0,107.9471,108.0113,107.899,107.9151,54340.0
2016-04-12 14:50:00,134.58,134.67,134.46,134.53,45701.0,107.9151,107.9872,107.8188,107.875,45701.0
2016-04-12 15:00:00,134.55,134.72,134.53,134.65,69479.0,107.891,108.0273,107.875,107.9712,69479.0
2016-04-12 15:10:00,134.65,134.65,134.56,134.56,69976.0,107.9712,107.9712,107.899,107.899,69976.0
2016-04-12 15:20:00,134.57,134.58,134.31,134.32,84872.0,107.907,107.9151,107.6986,107.7066,84872.0
2016-04-12 15:30:00,134.32,134.54,134.26,134.28,131310.0,107.7066,107.883,107.6585,107.6745,131310.0
2016-04-12 15:40:00,134.28,134.43,134.19,134.25,123886.0,107.6745,107.7948,107.6023,107.6504,123886.0
2016-04-12 15:50:00,134.25,134.38,134.18,134.37,327272.0,107.6504,107.7547,107.5943,107.7467,327272.0
2016-04-13 09:30:00,134.86,134.86,134.4,134.58,172864.0,108.1396,108.1396,107.7707,107.9151,172864.0
2016-04-13 09:40:00,134.55,134.58,134.05,134.19,81767.0,107.891,107.9151,107.4901,107.6023,81767.0
2016-04-13 09:50:00,134.2,134.65,134.2,134.58,74455.0,107.6103,107.9712,107.6103,107.9151,74455.0
2016-04-13 10:00:00,134.59,134.6,134.3,134.37,79664.0,107.9231,107.9311,107.6905,107.7467,79664.0
2016-04-13 10:10:00,134.34,134.49,134.06,134.06,95418.0,107.7226,107.8429,107.4981,107.4981,95418.0
2016-04-13 10:20:00,134.06,134.14,133.96,133.98,109539.0,107.4981,107.5622,107.4179,107.4339,109539.0
2016-04-13 10:30:00,134.01,134.06,133.41,133.44,108779.0,107.458,107.4981,106.9769,107.0009,108779.0
2016-04-13 10:40:00,133.44,133.64,133.34,133.54,87923.0,107.0009,107.1613,106.9207,107.0811,87923.0
2016-04-13 10:50:00,133.54,133.59,133.27,133.31,81520.0,107.0811,107.1212,106.8646,106.8967,81520.0
2016-04-13 11:00:00,133.3,133.44,133.22,133.42,117011.0,106.8887,107.0009,106.8245,106.9849,117011.0
2016-04-13 11:10:00,133.42,133.52,133.3,133.51,73950.0,106.9849,107.0651,106.8887,107.0571,73950.0
2016-04-13 11:20:00,133.52,133.65,133.47,133.62,80701.0,107.0651,107.1693,107.025,107.1453,80701.0
2016-04-13 11:30:00,133.63,133.82,133.62,133.78,54507.0,107.1533,107.3056,107.1453,107.2736,54507.0
2016-04-13 11:40:00,133.78,133.87,133.73,133.75,77625.0,107.2736,107.3457,107.2335,107.2495,77625.0
2016-04-13 11:50:00,133.76,134.01,133.76,133.95,66616.0,107.2575,107.458,107.2575,107.4099,66616.0
2016-04-13 12:00:00,133.93,133.97,133.85,133.89,65968.0,107.3938,107.4259,107.3297,107.3618,65968.0
2016-04-13 12:10:00,133.9,133.9,133.51,133.6,47286.0,107.3698,107.3698,107.0571,107.1292,47286.0
2016-04-13 12:20:00,133.59,133.69,133.51,133.58,43638.0,107.1212,107.2014,107.0571,107.1132,43638.0
2016-04-13 12:30:00,133.58,133.61,133.41,133.42,48204.0,107.1132,107.1372,106.9769,106.9849,48204.0
2016-04-13 12:40:00,133.4,133.64,133.37,133.58,56963.0,106.9689,107.1613,106.9448,107.1132,56963.0
2016-04-13 12:50:00,133.58,133.63,133.47,133.5,32769.0,107.1132,107.1533,107.025,107.049,32769.0
2016-04-13 13:00:00,133.5,133.58,133.43,133.43,40012.0,107.049,107.1132,106.9929,106.9929,40012.0
2016-04-13 13:10:00,133.42,133.5,133.31,133.46,51854.0,106.9849,107.049,106.8967,107.017,51854.0
2016-04-13 13:20:00,133.48,133.71,133.45,133.67,46391.0,107.033,107.2174,107.0089,107.1854,46391.0
2016-04-13 13:30:00,133.66,133.88,133.64,133.87,61251.0,107.1773,107.3538,107.1613,107.3457,61251.0
2016-04-13 13:40:00,133.85,133.87,133.72,133.76,41478.0,107.3297,107.3457,107.2255,107.2575,41478.0
2016-04-13 13:50:00,133.76,133.85,133.73,133.77,54075.0,107.2575,107.3297,107.2335,107.2655,54075.0
2016-04-13 14:00:00,133.78,133.85,133.64,133.84,61257.0,107.2736,107.3297,107.1613,107.3217,61257.0
2016-04-13 14:10:00,133.83,133.91,133.69,133.79,75043.0,107.3137,107.3778,107.2014,107.2816,75043.0
2016-04-13 14:20:00,133.8,133.85,133.67,133.7,41721.0,107.2896,107.3297,107.1854,107.2094,41721.0
2016-04-13 14:30:00,133.7,134.07,133.69,134.06,74308.0,107.2094,107.5061,107.2014,107.4981,74308.0
2016-04-13 14:40:00,134.05,134.07,133.85,133.91,53846.0,107.4901,107.5061,107.3297,107.3778,53846.0
2016-04-13 14:50:00,133.9,133.95,133.83,133.84,50629.0,107.3698,107.4099,107.3137,107.3217,50629.0
2016-04-13 15:00:00,133.83,134.04,133.77,133.98,86004.0,107.3137,107.482,107.2655,107.4339,86004.0
2016-04-13 15:10:00,133.99,134.01,133.8,133.8,76477.0,107.442,107.458,107.2896,107.2896,76477.0
2016-04-13 15:20:00,133.8,133.9,133.79,133.83,91915.0,107.2896,107.3698,107.2816,107.3137,91915.0
2016-04-13 15:30:00,133.83,133.99,133.81,133.88,115505.0,107.3137,107.442,107.2976,107.3538,115505.0
2016-04-13 15:40:00,133.89,133.93,133.8,133.84,125124.0,107.3618,107.3938,107.2896,107.3217,125124.0
2016-04-13 15:50:00,133.84,134.0,133.81,133.86,288894.0,107.3217,107.45,107.2976,107.3377,288894.0
2016-04-14 09:30:00,133.5,133.9,133.24,133.38,181662.0,107.049,107.3698,106.8406,106.9528,181662.0
2016-04-14 09:40:00,133.43,133.48,132.97,132.97,120570.0,106.9929,107.033,106.6241,106.6241,120570.0
2016-04-14 09:50:00,132.97,133.09,132.88,133.06,84486.0,106.6241,106.7203,106.5519,106.6962,84486.0
2016-04-14 10:00:00,133.08,133.17,132.96,133.05,75379.0,106.7123,106.7844,106.616,106.6882,75379.0
2016-04-14 10:10:00,133.05,133.24,132.88,133.19,68270.0,106.6882,106.8406,106.5519,106.8005,68270.0
2016-04-14 10:20:00,133.21,133.37,133.04,133.1,59849.0,106.8165,106.9448,106.6802,106.7283,59849.0
2016-04-14 10:30:00,133.14,133.38,133.05,133.17,62242.0,106.7604,106.9528,106.6882,106.7844,62242.0
2016-04-14 10:40:00,133.16,133.2,133.05,133.05,67278.0,106.7764,106.8085,106.6882,106.6882,67278.0
2016-04-14 10:50:00,133.06,133.25,133.04,133.16,51865.0,106.6962,106.8486,106.6802,106.7764,51865.0
2016-04-14 11:00:00,133.15,133.28,133.08,133.18,46327.0,106.7684,106.8726,106.7123,106.7924,46327.0
2016-04-14 11:10:00,133.17,133.27,132.98,133.25,98861.0,106.7844,106.8646,106.6321,106.8486,98861.0
2016-04-14 11:20:00,133.22,133.24,132.92,133.01,126839.0,106.8245,106.8406,106.584,106.6561,126839.0
2016-04-14 11:30:00,133.0,133.32,132.96,133.3,81253.0,106.6481,106.9047,106.616,106.8887,81253.0
2016-04-14 11:40:00,133.29,133.71,133.29,133.67,63545.0,106.8807,107.2174,106.8807,107.1854,63545.0
2016-04-14 11:50:00,133.64,133.64,133.41,133.46,74297.0,107.1613,107.1613,106.9769,107.017,74297.0
2016-04-14 12:00:00,133.47,133.72,133.4,133.7,66298.0,107.025,107.2255,106.9689,107.2094,66298.0
2016-04-14 12:10:00,133.7,133.84,133.67,133.82,69978.0,107.2094,107.3217,107.1854,107.3056,69978.0
2016-04-14 12:20:00,133.81,134.03,133.74,134.01,99761.0,107.2976,107.474,107.2415,107.458,99761.0
2016-04-14 12:30:00,134.01,134.05,133.86,134.03,61134.0,107.458,107.4901,107.3377,107.474,61134.0
2016-04-14 12:40:00,134.02,134.3,134.01,134.2,63504.0,107.466,107.6905,107.458,107.6103,63504.0
2016-04-14 12:50:00,134.2,134.42,134.17,134.39,65652.0,107.6103,107.7868,107.5863,107.7627,65652.0
2016-04-14 13:00:00,134.4,134.66,134.39,134.59,88333.0,107.7707,107.9792,107.7627,107.9231,88333.0
2016-04-14 13:10:00,134.59,134.72,134.44,134.46,53625.0,107.9231,108.0273,107.8028,107.8188,53625.0
2016-04-14 13:20:00,134.44,134.58,134.43,134.48,54133.0,107.8028,107.9151,107.7948,107.8349,54133.0
2016-04-14 13:30:00,134.5,134.59,134.37,134.38,93744.0,107.8509,107.9231,107.7467,107.7547,93744.0
2016-04-14 13:40:00,134.38,134.51,134.33,134.41,48797.0,107.7547,107.8589,107.7146,107.7787,48797.0
2016-04-14 13:50:00,134.39,134.4,134.06,134.16,71793.0,107.7627,107.7707,107.4981,107.5783,71793.0
2016-04-14 14:00:00,134.14,134.15,133.93,134.04,66833.0,107.5622,107.5703,107.3938,107.482,66833.0
2016-04-14 14:10:00,134.03,134.34,134.0,134.29,53306.0,107.474,107.7226,107.45,107.6825,53306.0
2016-04-14 14:20:00,134.28,134.39,134.27,134.29,72587.0,107.6745,107.7627,107.6665,107.6825,72587.0
2016-04-14 14:30:00,134.28,134.31,134.11,134.3,49346.0,107.6745,107.6986,107.5382,107.6905,49346.0
2016-04-14 14:40:00,134.3,134.38,134.25,134.27,43779.0,107.6905,107.7547,107.6504,107.6665,43779.0
2016-04-14 14:50:00,134.3,134.42,134.27,134.27,41920.0,107.6905,107.7868,107.6665,107.6665,41920.0
2016-04-14 15:00:00,134.29,134.44,134.29,134.34,50944.0,107.6825,107.8028,107.6825,107.7226,50944.0
2016-04-14 15:10:00,134.34,134.46,134.21,134.45,78069.0,107.7226,107.8188,107.6184,107.8108,78069.0
2016-04-14 15:20:00,134.46,134.48,134.17,134.2,92977.0,107.8188,107.8349,107.5863,107.6103,92977.0
2016-04-14 15:30:00,134.21,134.38,134.07,134.37,111252.0,107.6184,107.7547,107.5061,107.7467,111252.0
2016-04-14 15:40:00,134.38,134.48,134.29,134.36,141004.0,107.7547,107.8349,107.6825,107.7386,141004.0
2016-04-14 15:50:00,134.36,134.46,134.27,134.37,215198.0,107.7386,107.8188,107.6665,107.7467,215198.0
2016-04-15 09:30:00,134.41,134.66,133.97,134.14,489117.0,107.7787,107.9792,107.4259,107.5622,489117.0
2016-04-15 09:40:00,134.1,134.33,133.97,134.25,77593.0,107.5302,107.7146,107.4259,107.6504,77593.0
2016-04-15 09:50:00,134.28,134.57,134.24,134.53,82453.0,107.6745,107.907,107.6424,107.875,82453.0
2016-04-15 10:00:00,134.53,134.55,134.27,134.5,75552.0,107.875,107.891,107.6665,107.8509,75552.0
2016-04-15 10:10:00,134.46,134.57,134.37,134.52,103060.0,107.8188,107.907,107.7467,107.8669,103060.0
2016-04-15 10:20:00,134.54,134.6,134.39,134.49,51791.0,107.883,107.9311,107.7627,107.8429,51791.0
2016-04-15 10:30:00,134.51,134.7,134.46,134.56,44407.0,107.8589,108.0113,107.8188,107.899,44407.0
2016-04-15 10:40:00,134.56,134.89,134.49,134.88,65499.0,107.899,108.1636,107.8429,108.1556,65499.0
2016-04-15 10:50:00,134.87,135.07,134.86,134.9,63091.0,108.1476,108.308,108.1396,108.1717,63091.0
2016-04-15 11:00:00,134.87,135.07,134.64,134.86,111079.0,108.1476,108.308,107.9632,108.1396,111079.0
2016-04-15 11:10:00,134.82,135.02,134.78,134.93,51370.0,108.1075,108.2679,108.0754,108.1957,51370.0
2016-04-15 11:20:00,134.92,135.0,134.75,134.95,39006.0,108.1877,108.2518,108.0514,108.2117,39006.0
2016-04-15 11:30:00,134.95,134.96,134.73,134.74,24825.0,108.2117,108.2198,108.0353,108.0434,24825.0
2016-04-15 11:40:00,134.7,134.88,134.65,134.75,24967.0,108.0113,108.1556,107.9712,108.0514,24967.0
2016-04-15 11:50:00,134.73,134.88,134.69,134.77,22010.0,108.0353,108.1556,108.0033,108.0674,22010.0
2016-04-15 12:00:00,134.75,134.89,134.72,134.89,21232.0,108.0514,108.1636,108.0273,108.1636,21232.0
2016-04-15 12:10:00,134.89,134.93,134.76,134.86,22891.0,108.1636,108.1957,108.0594,108.1396,22891.0
2016-04-15 12:20:00,134.87,135.0,134.85,134.95,30121.0,108.1476,108.2518,108.1316,108.2117,30121.0
2016-04-15 12:30:00,134.96,134.98,134.8,134.8,32670.0,108.2198,108.2358,108.0915,108.0915,32670.0
2016-04-15 12:40:00,134.81,134.86,134.72,134.83,23716.0,108.0995,108.1396,108.0273,108.1155,23716.0
2016-04-15 12:50:00,134.81,134.88,134.68,134.72,22327.0,108.0995,108.1556,107.9952,108.0273,22327.0
2016-04-15 13:00:00,134.71,134.77,134.64,134.7,23614.0,108.0193,108.0674,107.9632,108.0113,23614.0
2016-04-15 13:10:00,134.7,134.79,134.67,134.73,34830.0,108.0113,108.0834,107.9872,108.0353,34830.0
2016-04-15 13:20:00,134.73,134.78,134.68,134.74,32182.0,108.0353,108.0754,107.9952,108.0434,32182.0
2016-04-15 13:30:00,134.74,134.8,134.69,134.73,42311.0,108.0434,108.0915,108.0033,108.0353,42311.0
2016-04-15 13:40:00,134.74,134.79,134.67,134.69,36754.0,108.0434,108.0834,107.9872,108.0033,36754.0
2016-04-15 13:50:00,134.71,134.73,134.56,134.56,32619.0,108.0193,108.0353,107.899,107.899,32619.0
2016-04-15 14:00:00,134.56,134.7,134.55,134.66,54265.0,107.899,108.0113,107.891,107.9792,54265.0
2016-04-15 14:10:00,134.66,134.89,134.65,134.87,55373.0,107.9792,108.1636,107.9712,108.1476,55373.0
2016-04-15 14:20:00,134.88,134.96,134.78,134.96,43413.0,108.1556,108.2198,108.0754,108.2198,43413.0
2016-04-15 14:30:00,134.96,135.05,134.93,134.95,58589.0,108.2198,108.2919,108.1957,108.2117,58589.0
2016-04-15 14:40:00,134.97,134.99,134.91,134.96,52260.0,108.2278,108.2438,108.1797,108.2198,52260.0
2016-04-15 14:50:00,134.97,135.06,134.89,135.06,48313.0,108.2278,108.3,108.1636,108.3,48313.0
2016-04-15 15:00:00,135.06,135.07,134.94,135.03,45289.0,108.3,108.308,108.2037,108.2759,45289.0
2016-04-15 15:10:00,135.02,135.12,134.99,135.11,70754.0,108.2679,108.3481,108.2438,108.34,70754.0
2016-04-15 15:20:00,135.11,135.28,135.01,135.25,143902.0,108.34,108.4764,108.2599,108.4523,143902.0
2016-04-15 15:30:00,135.25,135.26,135.06,135.08,88965.0,108.4523,108.4603,108.3,108.316,88965.0
2016-04-15 15:40:00,135.08,135.08,134.94,134.95,112363.0,108.316,108.316,108.2037,108.2117,112363.0
2016-04-15 15:50:00,134.96,135.06,134.95,134.99,220067.0,108.2198,108.3,108.2117,108.2438,220067.0
2016-04-18 09:30:00,134.81,135.6,134.74,135.52,132785.0,108.0995,108.733,108.0434,108.6688,132785.0
2016-04-18 09:40:00,135.52,135.89,135.47,135.89,115168.0,108.6688,108.9655,108.6287,108.9655,115168.0
2016-04-18 09:50:00,135.9,135.96,135.74,135.86,92349.0,108.9735,109.0216,108.8452,108.9414,92349.0
2016-04-18 10:00:00,135.87,136.19,135.84,136.08,96733.0,108.9495,109.2061,108.9254,109.1179,96733.0
2016-04-18 10:10:00,136.11,136.37,136.04,136.23,93590.0,109.1419,109.3504,109.0858,109.2381,93590.0
2016-04-18 10:20:00,136.27,136.52,136.27,136.41,84943.0,109.2702,109.4707,109.2702,109.3825,84943.0
2016-04-18 10:30:00,136.42,136.57,136.35,136.5,84501.0,109.3905,109.5108,109.3344,109.4546,84501.0
2016-04-18 10:40:00,136.5,136.52,136.37,136.41,75440.0,109.4546,109.4707,109.3504,109.3825,75440.0
2016-04-18 10:50:00,136.42,136.49,136.06,136.06,69827.0,109.3905,109.4466,109.1018,109.1018,69827.0
2016-04-18 11:00:00,136.06,136.07,135.75,135.79,77729.0,109.1018,109.1098,108.8532,108.8853,77729.0
2016-04-18 11:10:00,135.77,135.9,135.76,135.85,59093.0,108.8693,108.9735,108.8613,108.9334,59093.0
2016-04-18 11:20:00,135.82,136.35,135.82,136.35,92363.0,108.9094,109.3344,108.9094,109.3344,92363.0
2016-04-18 11:30:00,136.35,136.37,136.17,136.29,108742.0,109.3344,109.3504,109.19,109.2862,108742.0
2016-04-18 11:40:00,136.29,136.29,136.05,136.13,96378.0,109.2862,109.2862,109.0938,109.1579,96378.0
2016-04-18 11:50:00,136.12,136.15,135.94,136.0,42027.0,109.1499,109.174,109.0056,109.0537,42027.0
2016-04-18 12:00:00,136.0,136.2,136.0,136.19,38383.0,109.0537,109.2141,109.0537,109.2061,38383.0
2016-04-18 12:10:00,136.2,136.2,135.93,136.04,78234.0,109.2141,109.2141,108.9976,109.0858,78234.0
2016-04-18 12:20:00,136.04,136.05,135.89,135.98,97775.0,109.0858,109.0938,108.9655,109.0377,97775.0
2016-04-18 12:30:00,135.97,136.31,135.97,136.27,44257.0,109.0297,109.3023,109.0297,109.2702,44257.0
2016-04-18 12:40:00,136.27,136.32,136.11,136.11,27944.0,109.2702,109.3103,109.1419,109.1419,27944.0
2016-04-18 12:50:00,136.12,136.12,136.01,136.09,29019.0,109.1499,109.1499,109.0617,109.1259,29019.0
2016-04-18 13:00:00,136.09,136.18,136.01,136.02,41165.0,109.1259,109.198,109.0617,109.0697,41165.0
2016-04-18 13:10:00,136.0,136.09,135.93,136.02,38205.0,109.0537,109.1259,108.9976,109.0697,38205.0
2016-04-18 13:20:00,136.03,136.17,136.03,136.15,46225.0,109.0778,109.19,109.0778,109.174,46225.0
2016-04-18 13:30:00,136.16,136.2,136.05,136.09,44113.0,109.182,109.2141,109.0938,109.1259,44113.0
2016-04-18 13:40:00,136.09,136.41,136.08,136.4,73436.0,109.1259,109.3825,109.1179,109.3745,73436.0
2016-04-18 13:50:00,136.39,136.47,136.3,136.38,56649.0,109.3664,109.4306,109.2943,109.3584,56649.0
2016-04-18 14:00:00,136.38,136.38,136.21,136.24,46913.0,109.3584,109.3584,109.2221,109.2462,46913.0
2016-04-18 14:10:00,136.25,136.4,136.17,136.4,42173.0,109.2542,109.3745,109.19,109.3745,42173.0
2016-04-18 14:20:00,136.4,136.47,136.3,136.36,86261.0,109.3745,109.4306,109.2943,109.3424,86261.0
2016-04-18 14:30:00,136.35,136.61,136.33,136.59,70449.0,109.3344,109.5428,109.3183,109.5268,70449.0
2016-04-18 14:40:00,136.59,136.64,136.47,136.6,73301.0,109.5268,109.5669,109.4306,109.5348,73301.0
2016-04-18 14:50:00,136.6,136.67,136.55,136.57,71433.0,109.5348,109.591,109.4947,109.5108,71433.0
2016-04-18 15:00:00,136.58,136.58,136.36,136.47,63849.0,109.5188,109.5188,109.3424,109.4306,63849.0
2016-04-18 15:10:00,136.48,136.6,136.44,136.6,71073.0,109.4386,109.5348,109.4065,109.5348,71073.0
2016-04-18 15:20:00,136.59,136.6,136.42,136.52,53525.0,109.5268,109.5348,109.3905,109.4707,53525.0
2016-04-18 15:30:00,136.53,136.57,136.41,136.56,91085.0,109.4787,109.5108,109.3825,109.5028,91085.0
2016-04-18 15:40:00,136.55,136.72,136.53,136.58,149491.0,109.4947,109.631,109.4787,109.5188,149491.0
2016-04-18 15:50:00,136.58,136.8,136.57,136.79,322551.0,109.5188,109.6952,109.5108,109.6872,322551.0
2016-04-19 09:30:00,136.85,137.0,136.64,136.89,204205.0,109.7353,109.8556,109.5669,109.7674,204205.0
2016-04-19 09:40:00,136.84,136.88,136.23,136.33,135250.0,109.7273,109.7593,109.2381,109.3183,135250.0
2016-04-19 09:50:00,136.34,136.58,136.27,136.49,83817.0,109.3263,109.5188,109.2702,109.4466,83817.0
2016-04-19 10:00:00,136.47,136.54,136.21,136.22,102596.0,109.4306,109.4867,109.2221,109.2301,102596.0
2016-04-19 10:10:00,136.2,136.28,136.0,136.03,78389.0,109.2141,109.2782,109.0537,109.0778,78389.0
2016-04-19 10:20:00,136.03,136.17,135.85,135.87,62754.0,109.0778,109.19,108.9334,108.9495,62754.0
2016-04-19 10:30:00,135.92,135.99,135.71,135.74,71159.0,108.9896,109.0457,108.8212,108.8452,71159.0
2016-04-19 10:40:00,135.76,135.83,135.31,135.43,74551.0,108.8613,108.9174,108.5004,108.5966,74551.0
2016-04-19 10:50:00,135.45,135.64,135.41,135.57,100597.0,108.6127,108.765,108.5806,108.7089,100597.0
2016-04-19 11:00:00,135.58,135.69,135.5,135.5,79054.0,108.7169,108.8051,108.6528,108.6528,79054.0
2016-04-19 11:10:00,135.5,135.53,135.28,135.29,53562.0,108.6528,108.6768,108.4764,108.4844,53562.0
2016-04-19 11:20:00,135.3,135.4,135.16,135.39,63863.0,108.4924,108.5726,108.3801,108.5646,63863.0
2016-04-19 11:30:00,135.39,135.7,135.33,135.7,57190.0,108.5646,108.8131,108.5165,108.8131,57190.0
2016-04-19 11:40:00,135.69,135.86,135.62,135.64,79857.0,108.8051,108.9414,108.749,108.765,79857.0
2016-04-19 11:50:00,135.64,135.67,135.16,135.21,47083.0,108.765,108.7891,108.3801,108.4202,47083.0
2016-04-19 12:00:00,135.21,135.35,135.18,135.34,34754.0,108.4202,108.5325,108.3962,108.5245,34754.0
2016-04-19 12:10:00,135.33,135.34,135.1,135.14,86730.0,108.5165,108.5245,108.332,108.3641,86730.0
2016-04-19 12:20:00,135.14,135.19,134.89,134.89,43290.0,108.3641,108.4042,108.1636,108.1636,43290.0
2016-04-19 12:30:00,134.9,135.11,134.89,135.11,34803.0,108.1717,108.34,108.1636,108.34,34803.0
2016-04-19 12:40:00,135.11,135.13,134.85,134.89,36799.0,108.34,108.3561,108.1316,108.1636,36799.0
2016-04-19 12:50:00,134.9,135.19,134.85,135.19,37411.0,108.1717,108.4042,108.1316,108.4042,37411.0
2016-04-19 13:00:00,135.18,135.31,135.15,135.22,35130.0,108.3962,108.5004,108.3721,108.4283,35130.0
2016-04-19 13:10:00,135.22,135.24,135.09,135.2,40968.0,108.4283,108.4443,108.324,108.4122,40968.0
2016-04-19 13:20:00,135.19,135.38,135.19,135.26,39792.0,108.4042,108.5565,108.4042,108.4603,39792.0
2016-04-19 13:30:00,135.26,135.33,135.21,135.25,34936.0,108.4603,108.5165,108.4202,108.4523,34936.0
2016-04-19 13:40:00,135.25,135.45,135.23,135.44,35988.0,108.4523,108.6127,108.4363,108.6047,35988.0
2016-04-19 13:50:00,135.46,135.52,135.37,135.37,27935.0,108.6207,108.6688,108.5485,108.5485,27935.0
2016-04-19 14:00:00,135.4,135.48,135.35,135.42,46785.0,108.5726,108.6367,108.5325,108.5886,46785.0
2016-04-19 14:10:00,135.4,135.45,135.33,135.39,37248.0,108.5726,108.6127,108.5165,108.5646,37248.0
2016-04-19 14:20:00,135.38,135.48,135.13,135.13,58426.0,108.5565,108.6367,108.3561,108.3561,58426.0
2016-04-19 14:30:00,135.16,135.23,134.98,134.98,82664.0,108.3801,108.4363,108.2358,108.2358,82664.0
2016-04-19 14:40:00,134.97,135.11,134.96,135.09,69307.0,108.2278,108.34,108.2198,108.324,69307.0
2016-04-19 14:50:00,135.09,135.17,135.0,135.01,49335.0,108.324,108.3882,108.2518,108.2599,49335.0
2016-04-19 15:00:00,135.01,135.22,134.99,135.15,48007.0,108.2599,108.4283,108.2438,108.3721,48007.0
2016-04-19 15:10:00,135.15,135.44,135.14,135.32,63320.0,108.3721,108.6047,108.3641,108.5084,63320.0
2016-04-19 15:20:00,135.31,135.35,135.22,135.29,80744.0,108.5004,108.5325,108.4283,108.4844,80744.0
2016-04-19 15:30:00,135.3,135.38,135.18,135.38,102063.0,108.4924,108.5565,108.3962,108.5565,102063.0
2016-04-19 15:40:00,135.38,135.43,135.23,135.27,101289.0,108.5565,108.5966,108.4363,108.4683,101289.0
2016-04-19 15:50:00,135.28,135.43,135.24,135.41,228281.0,108.4764,108.5966,108.4443,108.5806,228281.0
2016-04-20 09:30:00,135.75,136.08,135.46,135.62,150541.0,108.8532,109.1179,108.6207,108.749,150541.0
2016-04-20 09:40:00,135.57,135.79,135.06,135.65,74129.0,108.7089,108.8853,108.3,108.7731,74129.0
2016-04-20 09:50:00,135.63,135.87,135.36,135.49,92238.0,108.757,108.9495,108.5405,108.6448,92238.0
2016-04-20 10:00:00,135.46,135.73,135.34,135.57,126820.0,108.6207,108.8372,108.5245,108.7089,126820.0
2016-04-20 10:10:00,135.57,135.58,135.28,135.45,84727.0,108.7089,108.7169,108.4764,108.6127,84727.0
2016-04-20 10:20:00,135.44,135.52,135.2,135.28,81610.0,108.6047,108.6688,108.4122,108.4764,81610.0
2016-04-20 10:30:00,135.29,135.32,135.05,135.09,107527.0,108.4844,108.5084,108.2919,108.324,107527.0
2016-04-20 10:40:00,135.06,135.07,134.48,134.55,133771.0,108.3,108.308,107.8349,107.891,133771.0
2016-04-20 10:50:00,134.52,134.98,134.52,134.86,123030.0,107.8669,108.2358,107.8669,108.1396,123030.0
2016-04-20 11:00:00,134.85,134.92,134.75,134.85,95122.0,108.1316,108.1877,108.0514,108.1316,95122.0
2016-04-20 11:10:00,134.86,135.09,134.79,135.08,147225.0,108.1396,108.324,108.0834,108.316,147225.0
2016-04-20 11:20:00,135.1,135.4,135.09,135.19,48698.0,108.332,108.5726,108.324,108.4042,48698.0
2016-04-20 11:30:00,135.21,135.28,135.12,135.26,48345.0,108.4202,108.4764,108.3481,108.4603,48345.0
2016-04-20 11:40:00,135.27,135.31,135.2,135.22,48584.0,108.4683,108.5004,108.4122,108.4283,48584.0
2016-04-20 11:50:00,135.22,135.23,135.15,135.17,34043.0,108.4283,108.4363,108.3721,108.3882,34043.0
2016-04-20 12:00:00,135.17,135.22,135.1,135.2,42155.0,108.3882,108.4283,108.332,108.4122,42155.0
2016-04-20 12:10:00,135.21,135.26,135.12,135.26,34692.0,108.4202,108.4603,108.3481,108.4603,34692.0
2016-04-20 12:20:00,135.27,135.39,135.26,135.33,45128.0,108.4683,108.5646,108.4603,108.5165,45128.0
2016-04-20 12:30:00,135.34,135.35,135.25,135.33,45567.0,108.5245,108.5325,108.4523,108.5165,45567.0
2016-04-20 12:40:00,135.32,135.33,135.08,135.09,58453.0,108.5084,108.5165,108.316,108.324,58453.0
2016-04-20 12:50:00,135.1,135.12,134.99,135.03,43694.0,108.332,108.3481,108.2438,108.2759,43694.0
2016-04-20 13:00:00,135.03,135.25,134.99,135.02,103874.0,108.2759,108.4523,108.2438,108.2679,103874.0
2016-04-20 13:10:00,135.02,135.2,135.02,135.08,29228.0,108.2679,108.4122,108.2679,108.316,29228.0
2016-04-20 13:20:00,135.08,135.17,135.0,135.04,65119.0,108.316,108.3882,108.2518,108.2839,65119.0
2016-04-20 13:30:00,135.05,135.27,135.05,135.26,152643.0,108.2919,108.4683,108.2919,108.4603,152643.0
2016-04-20 13:40:00,135.27,135.45,135.25,135.38,60596.0,108.4683,108.6127,108.4523,108.5565,60596.0
2016-04-20 13:50:00,135.38,135.5,135.38,135.43,49684.0,108.5565,108.6528,108.5565,108.5966,49684.0
2016-04-20 14:00:00,135.44,135.54,135.42,135.5,61507.0,108.6047,108.6848,108.5886,108.6528,61507.0
2016-04-20 14:10:00,135.52,135.61,135.48,135.6,56165.0,108.6688,108.741,108.6367,108.733,56165.0
2016-04-20 14:20:00,135.6,135.64,135.47,135.54,88005.0,108.733,108.765,108.6287,108.6848,88005.0
2016-04-20 14:30:00,135.54,135.68,135.46,135.61,73642.0,108.6848,108.7971,108.6207,108.741,73642.0
2016-04-20 14:40:00,135.61,135.65,135.53,135.57,63926.0,108.741,108.7731,108.6768,108.7089,63926.0
2016-04-20 14:50:00,135.57,135.61,135.51,135.51,79676.0,108.7089,108.741,108.6608,108.6608,79676.0
2016-04-20 15:00:00,135.51,135.7,135.48,135.67,102765.0,108.6608,108.8131,108.6367,108.7891,102765.0
2016-04-20 15:10:00,135.68,135.68,135.49,135.57,73004.0,108.7971,108.7971,108.6448,108.7089,73004.0
2016-04-20 15:20:00,135.58,135.67,135.45,135.51,118250.0,108.7169,108.7891,108.6127,108.6608,118250.0
2016-04-20 15:30:00,135.51,135.55,135.34,135.39,127581.0,108.6608,108.6929,108.5245,108.5646,127581.0
2016-04-20 15:40:00,135.4,135.45,135.29,135.34,378121.0,108.5726,108.6127,108.4844,108.5245,378121.0
2016-04-20 15:50:00,135.33,135.36,135.16,135.21,385898.0,108.5165,108.5405,108.3801,108.4202,385898.0
2016-04-21 09:30:00,135.23,135.29,134.75,135.22,137848.0,108.4363,108.4844,108.0514,108.4283,137848.0
2016-04-21 09:40:00,135.16,135.49,134.95,135.11,86016.0,108.3801,108.6448,108.2117,108.34,86016.0
2016-04-21 09:50:00,135.1,135.16,134.8,134.91,108731.0,108.332,108.3801,108.0915,108.1797,108731.0
2016-04-21 10:00:00,134.91,135.09,134.9,134.94,113708.0,108.1797,108.324,108.1717,108.2037,113708.0
2016-04-21 10:10:00,134.92,135.0,134.65,134.99,90139.0,108.1877,108.2518,107.9712,108.2438,90139.0
2016-04-21 10:20:00,135.0,135.06,134.81,134.88,52763.0,108.2518,108.3,108.0995,108.1556,52763.0
2016-04-21 10:30:00,134.88,135.18,134.88,135.14,87725.0,108.1556,108.3962,108.1556,108.3641,87725.0
2016-04-21 10:40:00,135.12,135.28,135.02,135.08,68961.0,108.3481,108.4764,108.2679,108.316,68961.0
2016-04-21 10:50:00,135.09,135.12,135.0,135.08,51290.0,108.324,108.3481,108.2518,108.316,51290.0
2016-04-21 11:00:00,135.07,135.2,134.9,134.92,44644.0,108.308,108.4122,108.1717,108.1877,44644.0
2016-04-21 11:10:00,134.93,134.95,134.67,134.69,44642.0,108.1957,108.2117,107.9872,108.0033,44642.0
2016-04-21 11:20:00,134.7,134.77,134.59,134.64,81263.0,108.0113,108.0674,107.9231,107.9632,81263.0
2016-04-21 11:30:00,134.67,134.67,134.39,134.51,72623.0,107.9872,107.9872,107.7627,107.8589,72623.0
2016-04-21 11:40:00,134.47,134.66,134.39,134.43,57742.0,107.8269,107.9792,107.7627,107.7948,57742.0
2016-04-21 11:50:00,134.41,134.65,134.41,134.64,38796.0,107.7787,107.9712,107.7787,107.9632,38796.0
2016-04-21 12:00:00,134.63,134.67,134.5,134.61,54610.0,107.9552,107.9872,107.8509,107.9391,54610.0
2016-04-21 12:10:00,134.61,134.61,134.4,134.57,36644.0,107.9391,107.9391,107.7707,107.907,36644.0
2016-04-21 12:20:00,134.58,134.63,134.44,134.59,26681.0,107.9151,107.9552,107.8028,107.9231,26681.0
2016-04-21 12:30:00,134.58,134.78,134.55,134.73,47700.0,107.9151,108.0754,107.891,108.0353,47700.0
2016-04-21 12:40:00,134.74,134.96,134.74,134.83,36168.0,108.0434,108.2198,108.0434,108.1155,36168.0
2016-04-21 12:50:00,134.83,134.99,134.76,134.83,29579.0,108.1155,108.2438,108.0594,108.1155,29579.0
2016-04-21 13:00:00,134.82,135.03,134.79,134.82,55555.0,108.1075,108.2759,108.0834,108.1075,55555.0
2016-04-21 13:10:00,134.82,134.92,134.72,134.78,46569.0,108.1075,108.1877,108.0273,108.0754,46569.0
2016-04-21 13:20:00,134.81,134.98,134.81,134.89,31840.0,108.0995,108.2358,108.0995,108.1636,31840.0
2016-04-21 13:30:00,134.86,135.08,134.78,135.0,58919.0,108.1396,108.316,108.0754,108.2518,58919.0
2016-04-21 13:40:00,135.0,135.14,135.0,135.09,56616.0,108.2518,108.3641,108.2518,108.324,56616.0
2016-04-21 13:50:00,135.09,135.09,134.85,134.89,55880.0,108.324,108.324,108.1316,108.1636,55880.0
2016-04-21 14:00:00,134.87,134.92,134.74,134.77,90125.0,108.1476,108.1877,108.0434,108.0674,90125.0
2016-04-21 14:10:00,134.78,134.89,134.68,134.79,52390.0,108.0754,108.1636,107.9952,108.0834,52390.0
2016-04-21 14:20:00,134.79,135.03,134.77,134.97,42454.0,108.0834,108.2759,108.0674,108.2278,42454.0
2016-04-21 14:30:00,134.95,134.98,134.84,134.92,41087.0,108.2117,108.2358,108.1235,108.1877,41087.0
2016-04-21 14:40:00,134.91,135.1,134.87,135.1,43676.0,108.1797,108.332,108.1476,108.332,43676.0
2016-04-21 14:50:00,135.13,135.19,135.07,135.11,83950.0,108.3561,108.4042,108.308,108.34,83950.0
2016-04-21 15:00:00,135.1,135.19,135.0,135.03,60389.0,108.332,108.4042,108.2518,108.2759,60389.0
2016-04-21 15:10:00,135.02,135.12,134.93,134.95,60166.0,108.2679,108.3481,108.1957,108.2117,60166.0
2016-04-21 15:20:00,134.96,134.99,134.69,134.72,67765.0,108.2198,108.2438,108.0033,108.0273,67765.0
2016-04-21 15:30:00,134.73,134.94,134.73,134.8,79820.0,108.0353,108.2037,108.0353,108.0915,79820.0
2016-04-21 15:40:00,134.79,134.91,134.72,134.74,149188.0,108.0834,108.1797,108.0273,108.0434,149188.0
2016-04-21 15:50:00,134.73,134.8,134.57,134.6,255333.0,108.0353,108.0915,107.907,107.9311,255333.0
2016-04-22 09:30:00,134.85,135.19,134.65,135.0,176668.0,108.1316,108.4042,107.9712,108.2518,176668.0
2016-04-22 09:40:00,135.02,135.1,134.73,134.76,90617.0,108.2679,108.332,108.0353,108.0594,90617.0
2016-04-22 09:50:00,134.74,134.97,134.73,134.91,89926.0,108.0434,108.2278,108.0353,108.1797,89926.0
2016-04-22 10:00:00,134.92,135.17,134.43,134.5,74621.0,108.1877,108.3882,107.7948,107.8509,74621.0
2016-04-22 10:10:00,134.51,134.73,134.22,134.22,63829.0,107.8589,108.0353,107.6264,107.6264,63829.0
2016-04-22 10:20:00,134.22,134.25,133.41,133.89,243843.0,107.6264,107.6504,106.9769,107.3618,243843.0
2016-04-22 10:30:00,133.91,134.14,133.81,133.86,119796.0,107.3778,107.5622,107.2976,107.3377,119796.0
2016-04-22 10:40:00,133.86,133.87,133.46,133.64,263964.0,107.3377,107.3457,107.017,107.1613,263964.0
2016-04-22 10:50:00,133.68,133.94,133.65,133.94,103374.0,107.1934,107.4019,107.1693,107.4019,103374.0
2016-04-22 11:00:00,133.96,134.12,133.95,134.01,47643.0,107.4179,107.5462,107.4099,107.458,47643.0
2016-04-22 11:10:00,134.01,134.07,133.82,134.0,33216.0,107.458,107.5061,107.3056,107.45,33216.0
2016-04-22 11:20:00,134.0,134.09,133.88,133.91,34198.0,107.45,107.5221,107.3538,107.3778,34198.0
2016-04-22 11:30:00,133.92,134.44,133.92,134.4,47242.0,107.3858,107.8028,107.3858,107.7707,47242.0
2016-04-22 11:40:00,134.41,134.44,134.21,134.27,34161.0,107.7787,107.8028,107.6184,107.6665,34161.0
2016-04-22 11:50:00,134.28,134.46,134.17,134.44,39617.0,107.6745,107.8188,107.5863,107.8028,39617.0
2016-04-22 12:00:00,134.45,134.59,134.45,134.57,33521.0,107.8108,107.9231,107.8108,107.907,33521.0
2016-04-22 12:10:00,134.58,134.62,134.42,134.5,35177.0,107.9151,107.9471,107.7868,107.8509,35177.0
2016-04-22 12:20:00,134.51,134.52,134.31,134.41,64200.0,107.8589,107.8669,107.6986,107.7787,64200.0
2016-04-22 12:30:00,134.42,134.68,134.38,134.68,32197.0,107.7868,107.9952,107.7547,107.9952,32197.0
2016-04-22 12:40:00,134.7,134.7,134.5,134.54,25876.0,108.0113,108.0113,107.8509,107.883,25876.0
2016-04-22 12:50:00,134.53,134.68,134.51,134.61,24961.0,107.875,107.9952,107.8589,107.9391,24961.0
2016-04-22 13:00:00,134.62,134.75,134.62,134.74,53071.0,107.9471,108.0514,107.9471,108.0434,53071.0
2016-04-22 13:10:00,134.77,134.96,134.76,134.88,66156.0,108.0674,108.2198,108.0594,108.1556,66156.0
2016-04-22 13:20:00,134.88,134.93,134.73,134.83,33080.0,108.1556,108.1957,108.0353,108.1155,33080.0
2016-04-22 13:30:00,134.84,134.94,134.69,134.91,43607.0,108.1235,108.2037,108.0033,108.1797,43607.0
2016-04-22 13:40:00,134.92,135.35,134.92,135.28,62679.0,108.1877,108.5325,108.1877,108.4764,62679.0
2016-04-22 13:50:00,135.27,135.32,135.16,135.2,52761.0,108.4683,108.5084,108.3801,108.4122,52761.0
2016-04-22 14:00:00,135.2,135.38,135.16,135.19,47552.0,108.4122,108.5565,108.3801,108.4042,47552.0
2016-04-22 14:10:00,135.19,135.24,135.03,135.23,40210.0,108.4042,108.4443,108.2759,108.4363,40210.0
2016-04-22 14:20:00,135.23,135.41,135.22,135.36,37209.0,108.4363,108.5806,108.4283,108.5405,37209.0
2016-04-22 14:30:00,135.36,135.37,135.19,135.25,41911.0,108.5405,108.5485,108.4042,108.4523,41911.0
2016-04-22 14:40:00,135.26,135.37,135.23,135.32,39589.0,108.4603,108.5485,108.4363,108.5084,39589.0
2016-04-22 14:50:00,135.31,135.33,135.2,135.27,37396.0,108.5004,108.5165,108.4122,108.4683,37396.0
2016-04-22 15:00:00,135.29,135.3,135.17,135.26,66277.0,108.4844,108.4924,108.3882,108.4603,66277.0
2016-04-22 15:10:00,135.27,135.45,135.18,135.24,89442.0,108.4683,108.6127,108.3962,108.4443,89442.0
2016-04-22 15:20:00,135.25,135.46,135.22,135.44,80245.0,108.4523,108.6207,108.4283,108.6047,80245.0
2016-04-22 15:30:00,135.44,135.44,135.23,135.29,66115.0,108.6047,108.6047,108.4363,108.4844,66115.0
2016-04-22 15:40:00,135.3,135.57,135.29,135.52,150373.0,108.4924,108.7089,108.4844,108.6688,150373.0
2016-04-22 15:50:00,135.52,135.68,135.46,135.65,337200.0,108.6688,108.7971,108.6207,108.7731,337200.0
2016-04-25 09:30:00,135.18,135.33,134.63,134.84,141603.0,108.3962,108.5165,107.9552,108.1235,141603.0
2016-04-25 09:40:00,134.88,135.15,134.8,135.03,105175.0,108.1556,108.3721,108.0915,108.2759,105175.0
2016-04-25 09:50:00,135.03,135.2,134.9,135.04,83659.0,108.2759,108.4122,108.1717,108.2839,83659.0
2016-04-25 10:00:00,135.06,135.1,134.86,134.93,65543.0,108.3,108.332,108.1396,108.1957,65543.0
2016-04-25 10:10:00,134.95,135.0,134.85,134.88,102575.0,108.2117,108.2518,108.1316,108.1556,102575.0
2016-04-25 10:20:00,134.86,134.86,134.69,134.82,55370.0,108.1396,108.1396,108.0033,108.1075,55370.0
2016-04-25 10:30:00,134.82,134.83,134.57,134.66,60844.0,108.1075,108.1155,107.907,107.9792,60844.0
2016-04-25 10:40:00,134.68,134.78,134.6,134.73,67822.0,107.9952,108.0754,107.9311,108.0353,67822.0
2016-04-25 10:50:00,134.75,134.78,134.62,134.62,40987.0,108.0514,108.0754,107.9471,107.9471,40987.0
2016-04-25 11:00:00,134.63,134.68,134.34,134.37,87448.0,107.9552,107.9952,107.7226,107.7467,87448.0
2016-04-25 11:10:00,134.36,134.55,134.28,134.53,86432.0,107.7386,107.891,107.6745,107.875,86432.0
2016-04-25 11:20:00,134.5,134.71,134.42,134.61,60830.0,107.8509,108.0193,107.7868,107.9391,60830.0
2016-04-25 11:30:00,134.62,134.69,134.49,134.62,59147.0,107.9471,108.0033,107.8429,107.9471,59147.0
2016-04-25 11:40:00,134.62,134.85,134.62,134.79,50101.0,107.9471,108.1316,107.9471,108.0834,50101.0
2016-04-25 11:50:00,134.8,134.97,134.77,134.79,27857.0,108.0915,108.2278,108.0674,108.0834,27857.0
2016-04-25 12:00:00,134.81,134.9,134.81,134.89,16904.0,108.0995,108.1717,108.0995,108.1636,16904.0
2016-04-25 12:10:00,134.88,134.91,134.77,134.87,24426.0,108.1556,108.1797,108.0674,108.1476,24426.0
2016-04-25 12:20:00,134.88,134.95,134.84,134.89,23636.0,108.1556,108.2117,108.1235,108.1636,23636.0
2016-04-25 12:30:00,134.9,134.99,134.84,134.92,39585.0,108.1717,108.2438,108.1235,108.1877,39585.0
2016-04-25 12:40:00,134.94,134.97,134.83,134.95,22255.0,108.2037,108.2278,108.1155,108.2117,22255.0
2016-04-25 12:50:00,134.96,135.32,134.96,135.26,52696.0,108.2198,108.5084,108.2198,108.4603,52696.0
2016-04-25 13:00:00,135.28,135.43,135.28,135.38,37220.0,108.4764,108.5966,108.4764,108.5565,37220.0
2016-04-25 13:10:00,135.38,135.61,135.38,135.49,38451.0,108.5565,108.741,108.5565,108.6448,38451.0
2016-04-25 13:20:00,135.5,135.52,135.36,135.42,37931.0,108.6528,108.6688,108.5405,108.5886,37931.0
2016-04-25 13:30:00,135.41,135.49,135.39,135.45,25641.0,108.5806,108.6448,108.5646,108.6127,25641.0
2016-04-25 13:40:00,135.44,135.54,135.44,135.54,21552.0,108.6047,108.6848,108.6047,108.6848,21552.0
2016-04-25 13:50:00,135.55,135.69,135.52,135.65,39297.0,108.6929,108.8051,108.6688,108.7731,39297.0
2016-04-25 14:00:00,135.65,135.73,135.35,135.4,42893.0,108.7731,108.8372,108.5325,108.5726,42893.0
2016-04-25 14:10:00,135.42,135.42,135.28,135.36,42930.0,108.5886,108.5886,108.4764,108.5405,42930.0
2016-04-25 14:20:00,135.37,135.56,135.27,135.56,31712.0,108.5485,108.7009,108.4683,108.7009,31712.0
2016-04-25 14:30:00,135.55,135.68,135.55,135.59,40734.0,108.6929,108.7971,108.6929,108.7249,40734.0
2016-04-25 14:40:00,135.61,135.66,135.47,135.49,40960.0,108.741,108.7811,108.6287,108.6448,40960.0
2016-04-25 14:50:00,135.48,135.59,135.42,135.51,39438.0,108.6367,108.7249,108.5886,108.6608,39438.0
2016-04-25 15:00:00,135.5,135.57,135.33,135.33,54289.0,108.6528,108.7089,108.5165,108.5165,54289.0
2016-04-25 15:10:00,135.35,135.43,135.27,135.39,33979.0,108.5325,108.5966,108.4683,108.5646,33979.0
2016-04-25 15:20:00,135.41,135.42,135.34,135.39,40464.0,108.5806,108.5886,108.5245,108.5646,40464.0
2016-04-25 15:30:00,135.39,135.47,135.33,135.44,54596.0,108.5646,108.6287,108.5165,108.6047,54596.0
2016-04-25 15:40:00,135.44,135.51,135.41,135.41,60008.0,108.6047,108.6608,108.5806,108.5806,60008.0
2016-04-25 15:50:00,135.41,135.65,135.33,135.65,161104.0,108.5806,108.7731,108.5165,108.7731,161104.0
2016-04-26 09:30:00,135.09,135.72,135.05,135.72,172010.0,108.324,108.8292,108.2919,108.8292,172010.0
2016-04-26 09:40:00,135.71,135.96,135.69,135.94,119397.0,108.8212,109.0216,108.8051,109.0056,119397.0
2016-04-26 09:50:00,135.96,136.24,135.81,136.19,161057.0,109.0216,109.2462,108.9014,109.2061,161057.0
2016-04-26 10:00:00,136.19,136.22,135.84,135.84,80128.0,109.2061,109.2301,108.9254,108.9254,80128.0
2016-04-26 10:10:00,135.84,135.89,135.65,135.89,49572.0,108.9254,108.9655,108.7731,108.9655,49572.0
2016-04-26 10:20:00,135.86,135.89,135.17,135.17,65238.0,108.9414,108.9655,108.3882,108.3882,65238.0
2016-04-26 10:30:00,135.19,135.43,135.11,135.15,63537.0,108.4042,108.5966,108.34,108.3721,63537.0
2016-04-26 10:40:00,135.13,135.27,135.08,135.18,62956.0,108.3561,108.4683,108.316,108.3962,62956.0
2016-04-26 10:50:00,135.16,135.24,134.98,134.99,58943.0,108.3801,108.4443,108.2358,108.2438,58943.0
2016-04-26 11:00:00,134.97,135.17,134.88,135.07,56819.0,108.2278,108.3882,108.1556,108.308,56819.0
2016-04-26 11:10:00,135.07,135.37,134.98,135.35,42812.0,108.308,108.5485,108.2358,108.5325,42812.0
2016-04-26 11:20:00,135.34,135.46,135.21,135.3,53719.0,108.5245,108.6207,108.4202,108.4924,53719.0
2016-04-26 11:30:00,135.33,135.49,135.25,135.41,37179.0,108.5165,108.6448,108.4523,108.5806,37179.0
2016-04-26 11:40:00,135.42,135.45,135.19,135.38,52851.0,108.5886,108.6127,108.4042,108.5565,52851.0
2016-04-26 11:50:00,135.36,135.5,135.31,135.33,73683.0,108.5405,108.6528,108.5004,108.5165,73683.0
2016-04-26 12:00:00,135.34,135.63,135.33,135.58,52960.0,108.5245,108.757,108.5165,108.7169,52960.0
2016-04-26 12:10:00,135.58,135.63,135.41,135.53,56033.0,108.7169,108.757,108.5806,108.6768,56033.0
2016-04-26 12:20:00,135.55,135.62,135.44,135.5,34002.0,108.6929,108.749,108.6047,108.6528,34002.0
2016-04-26 12:30:00,135.51,135.53,135.36,135.42,36354.0,108.6608,108.6768,108.5405,108.5886,36354.0
2016-04-26 12:40:00,135.43,135.49,135.29,135.31,52862.0,108.5966,108.6448,108.4844,108.5004,52862.0
2016-04-26 12:50:00,135.31,135.37,135.22,135.24,32559.0,108.5004,108.5485,108.4283,108.4443,32559.0
2016-04-26 13:00:00,135.25,135.29,135.01,135.19,81509.0,108.4523,108.4844,108.2599,108.4042,81509.0
2016-04-26 13:10:00,135.17,135.19,135.0,135.18,50129.0,108.3882,108.4042,108.2518,108.3962,50129.0
2016-04-26 13:20:00,135.19,135.25,135.08,135.24,24626.0,108.4042,108.4523,108.316,108.4443,24626.0
2016-04-26 13:30:00,135.24,135.39,135.22,135.3,36138.0,108.4443,108.5646,108.4283,108.4924,36138.0
2016-04-26 13:40:00,135.29,135.29,135.01,135.06,51267.0,108.4844,108.4844,108.2599,108.3,51267.0
2016-04-26 13:50:00,135.04,135.16,135.01,135.16,40311.0,108.2839,108.3801,108.2599,108.3801,40311.0
2016-04-26 14:00:00,135.16,135.32,135.03,135.04,104719.0,108.3801,108.5084,108.2759,108.2839,104719.0
2016-04-26 14:10:00,135.03,135.24,135.0,135.19,81373.0,108.2759,108.4443,108.2518,108.4042,81373.0
2016-04-26 14:20:00,135.2,135.27,134.93,134.94,54556.0,108.4122,108.4683,108.1957,108.2037,54556.0
2016-04-26 14:30:00,134.94,135.21,134.9,135.17,45847.0,108.2037,108.4202,108.1717,108.3882,45847.0
2016-04-26 14:40:00,135.17,135.25,135.1,135.2,48713.0,108.3882,108.4523,108.332,108.4122,48713.0
2016-04-26 14:50:00,135.19,135.19,134.95,134.99,45140.0,108.4042,108.4042,108.2117,108.2438,45140.0
2016-04-26 15:00:00,134.99,135.21,134.99,135.01,67762.0,108.2438,108.4202,108.2438,108.2599,67762.0
2016-04-26 15:10:00,135.01,135.11,134.99,135.06,58728.0,108.2599,108.34,108.2438,108.3,58728.0
2016-04-26 15:20:00,135.08,135.13,134.91,135.03,68634.0,108.316,108.3561,108.1797,108.2759,68634.0
2016-04-26 15:30:00,135.04,135.34,135.04,135.24,77524.0,108.2839,108.5245,108.2839,108.4443,77524.0
2016-04-26 15:40:00,135.25,135.31,135.16,135.17,86027.0,108.4523,108.5004,108.3801,108.3882,86027.0
2016-04-26 15:50:00,135.18,135.37,135.17,135.3,193543.0,108.3962,108.5485,108.3882,108.4924,193543.0
2016-04-27 09:30:00,135.37,135.7,135.16,135.27,132922.0,108.5485,108.8131,108.3801,108.4683,132922.0
2016-04-27 09:40:00,135.24,135.32,134.76,134.97,138352.0,108.4443,108.5084,108.0594,108.2278,138352.0
2016-04-27 09:50:00,134.98,135.36,134.97,135.26,76516.0,108.2358,108.5405,108.2278,108.4603,76516.0
2016-04-27 10:00:00,135.27,135.38,135.09,135.2,77654.0,108.4683,108.5565,108.324,108.4122,77654.0
2016-04-27 10:10:00,135.25,135.37,135.18,135.31,51760.0,108.4523,108.5485,108.3962,108.5004,51760.0
2016-04-27 10:20:00,135.27,135.3,134.85,135.01,64586.0,108.4683,108.4924,108.1316,108.2599,64586.0
2016-04-27 10:30:00,134.95,135.15,134.86,134.95,50763.0,108.2117,108.3721,108.1396,108.2117,50763.0
2016-04-27 10:40:00,134.91,135.06,134.85,134.98,40212.0,108.1797,108.3,108.1316,108.2358,40212.0
2016-04-27 10:50:00,135.0,135.18,134.94,135.12,46042.0,108.2518,108.3962,108.2037,108.3481,46042.0
2016-04-27 11:00:00,135.13,135.23,135.0,135.04,48333.0,108.3561,108.4363,108.2518,108.2839,48333.0
2016-04-27 11:10:00,135.04,135.08,134.87,134.97,31916.0,108.2839,108.316,108.1476,108.2278,31916.0
2016-04-27 11:20:00,134.97,135.01,134.83,135.0,40983.0,108.2278,108.2599,108.1155,108.2518,40983.0
2016-04-27 11:30:00,135.0,135.24,134.99,135.2,59375.0,108.2518,108.4443,108.2438,108.4122,59375.0
2016-04-27 11:40:00,135.22,135.43,135.22,135.39,90900.0,108.4283,108.5966,108.4283,108.5646,90900.0
2016-04-27 11:50:00,135.4,135.43,135.27,135.27,54343.0,108.5726,108.5966,108.4683,108.4683,54343.0
2016-04-27 12:00:00,135.29,135.31,135.24,135.29,70880.0,108.4844,108.5004,108.4443,108.4844,70880.0
2016-04-27 12:10:00,135.3,135.3,135.2,135.22,22582.0,108.4924,108.4924,108.4122,108.4283,22582.0
2016-04-27 12:20:00,135.21,135.31,135.21,135.3,41881.0,108.4202,108.5004,108.4202,108.4924,41881.0
2016-04-27 12:30:00,135.3,135.39,135.3,135.33,41394.0,108.4924,108.5646,108.4924,108.5165,41394.0
2016-04-27 12:40:00,135.36,135.37,135.15,135.22,90571.0,108.5405,108.5485,108.3721,108.4283,90571.0
2016-04-27 12:50:00,135.22,135.39,135.21,135.29,45044.0,108.4283,108.5646,108.4202,108.4844,45044.0
2016-04-27 13:00:00,135.26,135.3,135.23,135.25,48960.0,108.4603,108.4924,108.4363,108.4523,48960.0
2016-04-27 13:10:00,135.25,135.32,135.23,135.3,34492.0,108.4523,108.5084,108.4363,108.4924,34492.0
2016-04-27 13:20:00,135.3,135.35,135.25,135.28,46197.0,108.4924,108.5325,108.4523,108.4764,46197.0
2016-04-27 13:30:00,135.27,135.39,135.25,135.36,21800.0,108.4683,108.5646,108.4523,108.5405,21800.0
2016-04-27 13:40:00,135.38,135.48,135.34,135.48,31816.0,108.5565,108.6367,108.5245,108.6367,31816.0
2016-04-27 13:50:00,135.49,135.53,135.34,135.37,46645.0,108.6448,108.6768,108.5245,108.5485,46645.0
2016-04-27 14:00:00,135.4,135.77,135.19,135.77,110996.0,108.5726,108.8693,108.4042,108.8693,110996.0
2016-04-27 14:10:00,135.72,135.9,135.65,135.87,51638.0,108.8292,108.9735,108.7731,108.9495,51638.0
2016-04-27 14:20:00,135.89,136.0,135.82,135.85,56943.0,108.9655,109.0537,108.9094,108.9334,56943.0
2016-04-27 14:30:00,135.87,135.9,135.59,135.64,46010.0,108.9495,108.9735,108.7249,108.765,46010.0
2016-04-27 14:40:00,135.63,135.81,135.6,135.6,55677.0,108.757,108.9014,108.733,108.733,55677.0
2016-04-27 14:50:00,135.59,135.7,135.54,135.54,54795.0,108.7249,108.8131,108.6848,108.6848,54795.0
2016-04-27 15:00:00,135.55,135.96,135.5,135.96,116130.0,108.6929,109.0216,108.6528,109.0216,116130.0
2016-04-27 15:10:00,135.95,136.27,135.86,136.25,131099.0,109.0136,109.2702,108.9414,109.2542,131099.0
2016-04-27 15:20:00,136.25,136.28,136.04,136.11,120080.0,109.2542,109.2782,109.0858,109.1419,120080.0
2016-04-27 15:30:00,136.12,136.14,135.98,136.04,94684.0,109.1499,109.166,109.0377,109.0858,94684.0
2016-04-27 15:40:00,136.03,136.09,135.9,135.97,105035.0,109.0778,109.1259,108.9735,109.0297,105035.0
2016-04-27 15:50:00,135.97,135.98,135.67,135.81,198037.0,109.0297,109.0377,108.7891,108.9014,198037.0
2016-04-28 09:30:00,135.05,135.11,134.51,134.81,164027.0,108.2919,108.34,107.8589,108.0995,164027.0
2016-04-28 09:40:00,134.77,134.9,134.45,134.79,96139.0,108.0674,108.1717,107.8108,108.0834,96139.0
2016-04-28 09:50:00,134.8,135.02,134.61,134.83,51419.0,108.0915,108.2679,107.9391,108.1155,51419.0
2016-04-28 10:00:00,134.81,135.29,134.72,135.16,97749.0,108.0995,108.4844,108.0273,108.3801,97749.0
2016-04-28 10:10:00,135.16,135.4,134.96,135.18,57181.0,108.3801,108.5726,108.2198,108.3962,57181.0
2016-04-28 10:20:00,135.17,135.32,135.05,135.22,61494.0,108.3882,108.5084,108.2919,108.4283,61494.0
2016-04-28 10:30:00,135.21,135.44,135.2,135.29,47486.0,108.4202,108.6047,108.4122,108.4844,47486.0
2016-04-28 10:40:00,135.31,135.41,135.02,135.34,60541.0,108.5004,108.5806,108.2679,108.5245,60541.0
2016-04-28 10:50:00,135.36,135.36,135.06,135.23,92966.0,108.5405,108.5405,108.3,108.4363,92966.0
2016-04-28 11:00:00,135.25,135.32,135.04,135.04,48373.0,108.4523,108.5084,108.2839,108.2839,48373.0
2016-04-28 11:10:00,135.02,135.06,134.88,134.95,55834.0,108.2679,108.3,108.1556,108.2117,55834.0
2016-04-28 11:20:00,134.96,135.11,134.9,134.94,67169.0,108.2198,108.34,108.1717,108.2037,67169.0
2016-04-28 11:30:00,134.96,135.09,134.86,134.89,82876.0,108.2198,108.324,108.1396,108.1636,82876.0
2016-04-28 11:40:00,134.89,134.89,134.52,134.57,92967.0,108.1636,108.1636,107.8669,107.907,92967.0
2016-04-28 11:50:00,134.57,134.61,134.3,134.39,95676.0,107.907,107.9391,107.6905,107.7627,95676.0
2016-04-28 12:00:00,134.41,134.54,134.37,134.4,78017.0,107.7787,107.883,107.7467,107.7707,78017.0
2016-04-28 12:10:00,134.4,134.44,134.06,134.08,93956.0,107.7707,107.8028,107.4981,107.5141,93956.0
2016-04-28 12:20:00,134.08,134.1,133.86,133.87,90632.0,107.5141,107.5302,107.3377,107.3457,90632.0
2016-04-28 12:30:00,133.87,134.05,133.85,134.04,84456.0,107.3457,107.4901,107.3297,107.482,84456.0
2016-04-28 12:40:00,134.05,134.17,133.96,134.09,85995.0,107.4901,107.5863,107.4179,107.5221,85995.0
2016-04-28 12:50:00,134.09,134.2,134.04,134.19,61537.0,107.5221,107.6103,107.482,107.6023,61537.0
2016-04-28 13:00:00,134.19,134.26,134.0,134.03,68267.0,107.6023,107.6585,107.45,107.474,68267.0
2016-04-28 13:10:00,134.02,134.05,133.87,133.88,59504.0,107.466,107.4901,107.3457,107.3538,59504.0
2016-04-28 13:20:00,133.87,134.02,133.85,134.01,51855.0,107.3457,107.466,107.3297,107.458,51855.0
2016-04-28 13:30:00,134.0,134.12,133.89,133.91,50504.0,107.45,107.5462,107.3618,107.3778,50504.0
2016-04-28 13:40:00,133.9,134.0,133.83,133.86,69345.0,107.3698,107.45,107.3137,107.3377,69345.0
2016-04-28 13:50:00,133.87,133.9,133.54,133.55,130478.0,107.3457,107.3698,107.0811,107.0891,130478.0
2016-04-28 14:00:00,133.55,133.6,133.46,133.52,152981.0,107.0891,107.1292,107.017,107.0651,152981.0
2016-04-28 14:10:00,133.52,133.61,133.39,133.54,85516.0,107.0651,107.1372,106.9608,107.0811,85516.0
2016-04-28 14:20:00,133.54,133.65,133.48,133.63,104411.0,107.0811,107.1693,107.033,107.1533,104411.0
2016-04-28 14:30:00,133.63,133.74,133.41,133.43,78720.0,107.1533,107.2415,106.9769,106.9929,78720.0
2016-04-28 14:40:00,133.43,133.45,133.13,133.2,179727.0,106.9929,107.0089,106.7524,106.8085,179727.0
2016-04-28 14:50:00,133.21,133.33,133.15,133.24,119486.0,106.8165,106.9127,106.7684,106.8406,119486.0
2016-04-28 15:00:00,133.25,133.32,133.06,133.08,152560.0,106.8486,106.9047,106.6962,106.7123,152560.0
2016-04-28 15:10:00,133.07,133.07,132.72,132.83,198546.0,106.7042,106.7042,106.4236,106.5118,198546.0
2016-04-28 15:20:00,132.82,132.98,132.53,132.61,181307.0,106.5038,106.6321,106.2712,106.3354,181307.0
2016-04-28 15:30:00,132.63,132.87,132.62,132.72,132364.0,106.3514,106.5439,106.3434,106.4236,132364.0
2016-04-28 15:40:00,132.71,132.96,132.68,132.81,274485.0,106.4156,106.616,106.3915,106.4958,274485.0
2016-04-28 15:50:00,132.81,132.83,132.49,132.78,555381.0,106.4958,106.5118,106.2392,106.4717,555381.0
2016-04-29 09:30:00,132.71,132.75,132.13,132.63,160347.0,106.4156,106.4476,105.9505,106.3514,160347.0
2016-04-29 09:40:00,132.57,132.68,132.15,132.15,72057.0,106.3033,106.3915,105.9665,105.9665,72057.0
2016-04-29 09:50:00,132.19,132.2,131.75,132.01,141262.0,105.9986,106.0066,105.6458,105.8543,141262.0
2016-04-29 10:00:00,132.02,132.23,131.85,132.15,106267.0,105.8623,106.0307,105.726,105.9665,106267.0
2016-04-29 10:10:00,132.14,132.41,132.01,132.37,72553.0,105.9585,106.175,105.8543,106.1429,72553.0
2016-04-29 10:20:00,132.39,132.89,132.34,132.86,117280.0,106.159,106.5599,106.1189,106.5358,117280.0
2016-04-29 10:30:00,132.86,133.09,132.66,132.97,71820.0,106.5358,106.7203,106.3755,106.6241,71820.0
2016-04-29 10:40:00,132.99,133.24,132.99,133.08,99970.0,106.6401,106.8406,106.6401,106.7123,99970.0
2016-04-29 10:50:00,133.1,133.11,132.87,133.01,51720.0,106.7283,106.7363,106.5439,106.6561,51720.0
2016-04-29 11:00:00,133.0,133.18,132.76,133.13,61076.0,106.6481,106.7924,106.4557,106.7524,61076.0
2016-04-29 11:10:00,133.11,133.28,133.01,133.16,60707.0,106.7363,106.8726,106.6561,106.7764,60707.0
2016-04-29 11:20:00,133.15,133.4,133.08,133.34,63645.0,106.7684,106.9689,106.7123,106.9207,63645.0
2016-04-29 11:30:00,133.37,133.39,132.94,133.01,68053.0,106.9448,106.9608,106.6,106.6561,68053.0
2016-04-29 11:40:00,133.0,133.01,132.47,132.72,89526.0,106.6481,106.6561,106.2231,106.4236,89526.0
2016-04-29 11:50:00,132.7,132.92,132.68,132.73,54348.0,106.4076,106.584,106.3915,106.4316,54348.0
2016-04-29 12:00:00,132.73,132.83,132.5,132.53,99161.0,106.4316,106.5118,106.2472,106.2712,99161.0
2016-04-29 12:10:00,132.55,132.82,132.55,132.82,34276.0,106.2873,106.5038,106.2873,106.5038,34276.0
2016-04-29 12:20:00,132.84,132.89,132.71,132.83,38223.0,106.5198,106.5599,106.4156,106.5118,38223.0
2016-04-29 12:30:00,132.83,133.0,132.77,132.99,36818.0,106.5118,106.6481,106.4637,106.6401,36818.0
2016-04-29 12:40:00,133.02,133.02,132.77,132.98,47902.0,106.6641,106.6641,106.4637,106.6321,47902.0
2016-04-29 12:50:00,132.97,132.98,132.69,132.75,47801.0,106.6241,106.6321,106.3995,106.4476,47801.0
2016-04-29 13:00:00,132.71,133.08,132.68,133.03,43097.0,106.4156,106.7123,106.3915,106.6722,43097.0
2016-04-29 13:10:00,133.02,133.24,132.96,133.24,38971.0,106.6641,106.8406,106.616,106.8406,38971.0
2016-04-29 13:20:00,133.22,133.37,133.17,133.21,40927.0,106.8245,106.9448,106.7844,106.8165,40927.0
2016-04-29 13:30:00,133.22,133.24,133.06,133.16,44424.0,106.8245,106.8406,106.6962,106.7764,44424.0
2016-04-29 13:40:00,133.13,133.16,133.01,133.15,42790.0,106.7524,106.7764,106.6561,106.7684,42790.0
2016-04-29 13:50:00,133.15,133.37,133.09,133.32,82386.0,106.7684,106.9448,106.7203,106.9047,82386.0
2016-04-29 14:00:00,133.28,133.53,133.21,133.24,99909.0,106.8726,107.0731,106.8165,106.8406,99909.0
2016-04-29 14:10:00,133.21,133.25,133.02,133.22,74706.0,106.8165,106.8486,106.6641,106.8245,74706.0
2016-04-29 14:20:00,133.24,133.43,133.07,133.39,83905.0,106.8406,106.9929,106.7042,106.9608,83905.0
2016-04-29 14:30:00,133.37,133.43,133.29,133.36,78039.0,106.9448,106.9929,106.8807,106.9368,78039.0
2016-04-29 14:40:00,133.36,133.76,133.36,133.69,69598.0,106.9368,107.2575,106.9368,107.2014,69598.0
2016-04-29 14:50:00,133.71,133.71,133.47,133.55,68201.0,107.2174,107.2174,107.025,107.0891,68201.0
2016-04-29 15:00:00,133.54,133.68,133.43,133.57,70215.0,107.0811,107.1934,106.9929,107.1052,70215.0
2016-04-29 15:10:00,133.56,133.75,133.52,133.71,68250.0,107.0972,107.2495,107.0651,107.2174,68250.0
2016-04-29 15:20:00,133.7,133.71,133.45,133.47,76508.0,107.2094,107.2174,107.0089,107.025,76508.0
2016-04-29 15:30:00,133.48,133.91,133.44,133.77,94990.0,107.033,107.3778,107.0009,107.2655,94990.0
2016-04-29 15:40:00,133.79,134.3,133.78,133.83,195729.0,107.2816,107.6905,107.2736,107.3137,195729.0
2016-04-29 15:50:00,133.82,134.09,133.78,133.92,332654.0,107.3056,107.5221,107.2736,107.3858,332654.0
2016-05-02 09:30:00,134.37,134.95,134.31,134.95,130578.0,107.7467,108.2117,107.6986,108.2117,130578.0
2016-05-02 09:40:00,134.97,135.26,134.88,135.0,134573.0,108.2278,108.4603,108.1556,108.2518,134573.0
2016-05-02 09:50:00,135.0,135.17,134.86,134.98,76722.0,108.2518,108.3882,108.1396,108.2358,76722.0
2016-05-02 10:00:00,135.0,135.37,134.89,135.32,122329.0,108.2518,108.5485,108.1636,108.5084,122329.0
2016-05-02 10:10:00,135.32,135.77,135.29,135.65,114654.0,108.5084,108.8693,108.4844,108.7731,114654.0
2016-05-02 10:20:00,135.67,135.8,135.41,135.47,90920.0,108.7891,108.8933,108.5806,108.6287,90920.0
2016-05-02 10:30:00,135.46,135.55,135.07,135.1,84782.0,108.6207,108.6929,108.308,108.332,84782.0
2016-05-02 10:40:00,135.11,135.35,135.09,135.34,53639.0,108.34,108.5325,108.324,108.5245,53639.0
2016-05-02 10:50:00,135.33,135.34,135.08,135.2,101193.0,108.5165,108.5245,108.316,108.4122,101193.0
2016-05-02 11:00:00,135.22,135.34,135.14,135.3,84031.0,108.4283,108.5245,108.3641,108.4924,84031.0
2016-05-02 11:10:00,135.31,135.52,135.28,135.39,101723.0,108.5004,108.6688,108.4764,108.5646,101723.0
2016-05-02 11:20:00,135.4,135.46,135.28,135.4,76441.0,108.5726,108.6207,108.4764,108.5726,76441.0
2016-05-02 11:30:00,135.44,135.44,135.15,135.2,42919.0,108.6047,108.6047,108.3721,108.4122,42919.0
2016-05-02 11:40:00,135.22,135.28,135.17,135.25,49088.0,108.4283,108.4764,108.3882,108.4523,49088.0
2016-05-02 11:50:00,135.27,135.44,135.19,135.25,63128.0,108.4683,108.6047,108.4042,108.4523,63128.0
2016-05-02 12:00:00,135.24,135.3,135.16,135.22,48953.0,108.4443,108.4924,108.3801,108.4283,48953.0
2016-05-02 12:10:00,135.21,135.3,135.2,135.22,54180.0,108.4202,108.4924,108.4122,108.4283,54180.0
2016-05-02 12:20:00,135.24,135.34,135.21,135.31,53338.0,108.4443,108.5245,108.4202,108.5004,53338.0
2016-05-02 12:30:00,135.31,135.5,135.3,135.44,109677.0,108.5004,108.6528,108.4924,108.6047,109677.0
2016-05-02 12:40:00,135.4,135.47,135.33,135.41,43975.0,108.5726,108.6287,108.5165,108.5806,43975.0
2016-05-02 12:50:00,135.41,135.43,135.26,135.3,57492.0,108.5806,108.5966,108.4603,108.4924,57492.0
2016-05-02 13:00:00,135.3,135.32,135.18,135.22,55388.0,108.4924,108.5084,108.3962,108.4283,55388.0
2016-05-02 13:10:00,135.22,135.45,135.19,135.34,45292.0,108.4283,108.6127,108.4042,108.5245,45292.0
2016-05-02 13:20:00,135.34,135.53,135.34,135.5,52164.0,108.5245,108.6768,108.5245,108.6528,52164.0
2016-05-02 13:30:00,135.51,135.86,135.5,135.84,83167.0,108.6608,108.9414,108.6528,108.9254,83167.0
2016-05-02 13:40:00,135.84,135.99,135.83,135.86,66730.0,108.9254,109.0457,108.9174,108.9414,66730.0
2016-05-02 13:50:00,135.86,135.96,135.85,135.95,52723.0,108.9414,109.0216,108.9334,109.0136,52723.0
2016-05-02 14:00:00,135.96,135.98,135.89,135.89,86623.0,109.0216,109.0377,108.9655,108.9655,86623.0
2016-05-02 14:10:00,135.91,136.09,135.9,135.92,67736.0,108.9815,109.1259,108.9735,108.9896,67736.0
2016-05-02 14:20:00,135.92,135.98,135.82,135.83,56482.0,108.9896,109.0377,108.9094,108.9174,56482.0
2016-05-02 14:30:00,135.83,135.84,135.67,135.67,57128.0,108.9174,108.9254,108.7891,108.7891,57128.0
2016-05-02 14:40:00,135.68,135.88,135.64,135.86,61809.0,108.7971,108.9575,108.765,108.9414,61809.0
2016-05-02 14:50:00,135.86,136.06,135.84,136.04,57699.0,108.9414,109.1018,108.9254,109.0858,57699.0
2016-05-02 15:00:00,136.04,136.23,136.03,136.12,159892.0,109.0858,109.2381,109.0778,109.1499,159892.0
2016-05-02 15:10:00,136.1,136.13,135.93,135.99,82569.0,109.1339,109.1579,108.9976,109.0457,82569.0
2016-05-02 15:20:00,135.98,136.11,135.95,136.0,118226.0,109.0377,109.1419,109.0136,109.0537,118226.0
2016-05-02 15:30:00,136.0,136.01,135.85,136.0,150873.0,109.0537,109.0617,108.9334,109.0537,150873.0
2016-05-02 15:40:00,136.01,136.25,135.96,136.1,197023.0,109.0617,109.2542,109.0216,109.1339,197023.0
2016-05-02 15:50:00,136.09,136.15,136.0,136.03,357030.0,109.1259,109.174,109.0537,109.0778,357030.0
2016-05-03 09:30:00,135.45,135.56,135.12,135.39,121152.0,108.6127,108.7009,108.3481,108.5646,121152.0
2016-05-03 09:40:00,135.34,135.84,135.19,135.22,77143.0,108.5245,108.9254,108.4042,108.4283,77143.0
2016-05-03 09:50:00,135.19,135.25,135.0,135.22,97910.0,108.4042,108.4523,108.2518,108.4283,97910.0
2016-05-03 10:00:00,135.26,135.26,134.64,134.8,101670.0,108.4603,108.4603,107.9632,108.0915,101670.0
2016-05-03 10:10:00,134.74,134.84,134.54,134.61,66756.0,108.0434,108.1235,107.883,107.9391,66756.0
2016-05-03 10:20:00,134.62,135.15,134.62,135.12,56385.0,107.9471,108.3721,107.9471,108.3481,56385.0
2016-05-03 10:30:00,135.09,135.09,134.69,134.7,44490.0,108.324,108.324,108.0033,108.0113,44490.0
2016-05-03 10:40:00,134.69,134.91,134.62,134.68,57662.0,108.0033,108.1797,107.9471,107.9952,57662.0
2016-05-03 10:50:00,134.68,134.77,134.38,134.46,67889.0,107.9952,108.0674,107.7547,107.8188,67889.0
2016-05-03 11:00:00,134.47,134.64,134.35,134.5,71181.0,107.8269,107.9632,107.7306,107.8509,71181.0
2016-05-03 11:10:00,134.48,134.53,134.28,134.34,52808.0,107.8349,107.875,107.6745,107.7226,52808.0
2016-05-03 11:20:00,134.33,134.35,134.15,134.18,45908.0,107.7146,107.7306,107.5703,107.5943,45908.0
2016-05-03 11:30:00,134.18,134.24,134.04,134.16,61777.0,107.5943,107.6424,107.482,107.5783,61777.0
2016-05-03 11:40:00,134.16,134.44,134.09,134.34,51296.0,107.5783,107.8028,107.5221,107.7226,51296.0
2016-05-03 11:50:00,134.37,134.37,134.17,134.21,55079.0,107.7467,107.7467,107.5863,107.6184,55079.0
2016-05-03 12:00:00,134.23,134.43,134.21,134.38,61266.0,107.6344,107.7948,107.6184,107.7547,61266.0
2016-05-03 12:10:00,134.38,134.43,134.3,134.36,38283.0,107.7547,107.7948,107.6905,107.7386,38283.0
2016-05-03 12:20:00,134.35,134.52,134.3,134.44,34797.0,107.7306,107.8669,107.6905,107.8028,34797.0
2016-05-03 12:30:00,134.46,134.48,134.36,134.44,23676.0,107.8188,107.8349,107.7386,107.8028,23676.0
2016-05-03 12:40:00,134.45,134.51,134.35,134.38,34253.0,107.8108,107.8589,107.7306,107.7547,34253.0
2016-05-03 12:50:00,134.39,134.58,134.39,134.49,33109.0,107.7627,107.9151,107.7627,107.8429,33109.0
2016-05-03 13:00:00,134.52,134.76,134.44,134.72,41738.0,107.8669,108.0594,107.8028,108.0273,41738.0
2016-05-03 13:10:00,134.74,134.8,134.68,134.73,32920.0,108.0434,108.0915,107.9952,108.0353,32920.0
2016-05-03 13:20:00,134.76,134.83,134.69,134.82,46910.0,108.0594,108.1155,108.0033,108.1075,46910.0
2016-05-03 13:30:00,134.83,135.1,134.83,135.09,60785.0,108.1155,108.332,108.1155,108.324,60785.0
2016-05-03 13:40:00,135.1,135.18,135.03,135.17,41296.0,108.332,108.3962,108.2759,108.3882,41296.0
2016-05-03 13:50:00,135.18,135.3,134.97,134.98,36555.0,108.3962,108.4924,108.2278,108.2358,36555.0
2016-05-03 14:00:00,135.0,135.09,134.93,134.95,58303.0,108.2518,108.324,108.1957,108.2117,58303.0
2016-05-03 14:10:00,134.94,134.99,134.75,134.79,66005.0,108.2037,108.2438,108.0514,108.0834,66005.0
2016-05-03 14:20:00,134.8,134.84,134.65,134.83,50536.0,108.0915,108.1235,107.9712,108.1155,50536.0
2016-05-03 14:30:00,134.85,134.89,134.74,134.81,36251.0,108.1316,108.1636,108.0434,108.0995,36251.0
2016-05-03 14:40:00,134.82,134.89,134.63,134.63,70770.0,108.1075,108.1636,107.9552,107.9552,70770.0
2016-05-03 14:50:00,134.67,134.75,134.63,134.72,42732.0,107.9872,108.0514,107.9552,108.0273,42732.0
2016-05-03 15:00:00,134.72,134.76,134.5,134.59,82864.0,108.0273,108.0594,107.8509,107.9231,82864.0
2016-05-03 15:10:00,134.59,134.61,134.35,134.44,73408.0,107.9231,107.9391,107.7306,107.8028,73408.0
2016-05-03 15:20:00,134.45,134.59,134.32,134.45,85802.0,107.8108,107.9231,107.7066,107.8108,85802.0
2016-05-03 15:30:00,134.44,134.5,134.28,134.39,122414.0,107.8028,107.8509,107.6745,107.7627,122414.0
2016-05-03 15:40:00,134.4,134.75,134.31,134.69,135173.0,107.7707,108.0514,107.6986,108.0033,135173.0
2016-05-03 15:50:00,134.68,134.72,134.45,134.54,230215.0,107.9952,108.0273,107.8108,107.883,230215.0
2016-05-04 09:30:00,133.59,133.66,133.13,133.28,143416.0,107.1212,107.1773,106.7524,106.8726,143416.0
2016-05-04 09:40:00,133.3,133.73,133.16,133.7,74771.0,106.8887,107.2335,106.7764,107.2094,74771.0
2016-05-04 09:50:00,133.69,134.58,133.67,134.56,110012.0,107.2014,107.9151,107.1854,107.899,110012.0
2016-05-04 10:00:00,134.5,134.71,134.38,134.52,57768.0,107.8509,108.0193,107.7547,107.8669,57768.0
2016-05-04 10:10:00,134.54,135.29,134.54,135.29,157798.0,107.883,108.4844,107.883,108.4844,157798.0
2016-05-04 10:20:00,135.32,135.33,134.94,134.99,108624.0,108.5084,108.5165,108.2037,108.2438,108624.0
2016-05-04 10:30:00,134.98,135.17,134.82,134.87,65066.0,108.2358,108.3882,108.1075,108.1476,65066.0
2016-05-04 10:40:00,134.87,134.94,134.6,134.73,64981.0,108.1476,108.2037,107.9311,108.0353,64981.0
2016-05-04 10:50:00,134.74,134.92,134.7,134.85,49100.0,108.0434,108.1877,108.0113,108.1316,49100.0
2016-05-04 11:00:00,134.85,135.05,134.69,134.92,86652.0,108.1316,108.2919,108.0033,108.1877,86652.0
2016-05-04 11:10:00,134.92,134.92,134.61,134.7,39056.0,108.1877,108.1877,107.9391,108.0113,39056.0
2016-05-04 11:20:00,134.68,134.77,134.48,134.54,51975.0,107.9952,108.0674,107.8349,107.883,51975.0
2016-05-04 11:30:00,134.51,134.8,134.48,134.79,33781.0,107.8589,108.0915,107.8349,108.0834,33781.0
2016-05-04 11:40:00,134.8,134.85,134.7,134.76,27105.0,108.0915,108.1316,108.0113,108.0594,27105.0
2016-05-04 11:50:00,134.78,135.0,134.68,134.96,44945.0,108.0754,108.2518,107.9952,108.2198,44945.0
2016-05-04 12:00:00,134.96,135.03,134.88,134.88,39120.0,108.2198,108.2759,108.1556,108.1556,39120.0
2016-05-04 12:10:00,134.88,134.92,134.81,134.83,48088.0,108.1556,108.1877,108.0995,108.1155,48088.0
2016-05-04 12:20:00,134.82,134.93,134.8,134.82,33400.0,108.1075,108.1957,108.0915,108.1075,33400.0
2016-05-04 12:30:00,134.81,134.88,134.71,134.71,22456.0,108.0995,108.1556,108.0193,108.0193,22456.0
2016-05-04 12:40:00,134.67,134.7,134.57,134.66,27991.0,107.9872,108.0113,107.907,107.9792,27991.0
2016-05-04 12:50:00,134.65,134.68,134.58,134.61,38006.0,107.9712,107.9952,107.9151,107.9391,38006.0
2016-05-04 13:00:00,134.61,134.81,134.58,134.71,40842.0,107.9391,108.0995,107.9151,108.0193,40842.0
2016-05-04 13:10:00,134.69,134.84,134.6,134.84,49970.0,108.0033,108.1235,107.9311,108.1235,49970.0
2016-05-04 13:20:00,134.83,134.93,134.75,134.93,36381.0,108.1155,108.1957,108.0514,108.1957,36381.0
2016-05-04 13:30:00,134.95,134.97,134.83,134.87,38442.0,108.2117,108.2278,108.1155,108.1476,38442.0
2016-05-04 13:40:00,134.87,134.87,134.69,134.77,29322.0,108.1476,108.1476,108.0033,108.0674,29322.0
2016-05-04 13:50:00,134.79,134.91,134.72,134.74,44057.0,108.0834,108.1797,108.0273,108.0434,44057.0
2016-05-04 14:00:00,134.75,134.84,134.58,134.82,68071.0,108.0514,108.1235,107.9151,108.1075,68071.0
2016-05-04 14:10:00,134.81,134.99,134.78,134.98,47012.0,108.0995,108.2438,108.0754,108.2358,47012.0
2016-05-04 14:20:00,134.97,135.15,134.93,135.15,33581.0,108.2278,108.3721,108.1957,108.3721,33581.0
2016-05-04 14:30:00,135.14,135.21,135.07,135.11,51067.0,108.3641,108.4202,108.308,108.34,51067.0
2016-05-04 14:40:00,135.14,135.2,134.98,135.1,30876.0,108.3641,108.4122,108.2358,108.332,30876.0
2016-05-04 14:50:00,135.11,135.11,134.99,135.04,81280.0,108.34,108.34,108.2438,108.2839,81280.0
2016-05-04 15:00:00,135.03,135.05,134.88,135.01,90295.0,108.2759,108.2919,108.1556,108.2599,90295.0
2016-05-04 15:10:00,135.0,135.04,134.88,134.94,43347.0,108.2518,108.2839,108.1556,108.2037,43347.0
2016-05-04 15:20:00,134.96,135.14,134.94,135.07,74673.0,108.2198,108.3641,108.2037,108.308,74673.0
2016-05-04 15:30:00,135.07,135.24,135.02,135.22,59309.0,108.308,108.4443,108.2679,108.4283,59309.0
2016-05-04 15:40:00,135.21,135.4,135.15,135.32,92114.0,108.4202,108.5726,108.3721,108.5084,92114.0
2016-05-04 15:50:00,135.32,135.32,135.08,135.17,150206.0,108.5084,108.5084,108.316,108.3882,150206.0
2016-05-05 09:30:00,134.87,135.27,133.75,135.0,168986.0,108.1476,108.4683,107.2495,108.2518,168986.0
2016-05-05 09:40:00,134.98,135.07,134.18,134.56,97184.0,108.2358,108.308,107.5943,107.899,97184.0
2016-05-05 09:50:00,134.47,134.71,134.38,134.51,113518.0,107.8269,108.0193,107.7547,107.8589,113518.0
2016-05-05 10:00:00,134.45,134.81,134.4,134.74,81225.0,107.8108,108.0995,107.7707,108.0434,81225.0
2016-05-05 10:10:00,134.72,135.25,134.69,135.12,115662.0,108.0273,108.4523,108.0033,108.3481,115662.0
2016-05-05 10:20:00,135.13,135.23,134.93,135.13,120520.0,108.3561,108.4363,108.1957,108.3561,120520.0
2016-05-05 10:30:00,135.09,135.1,134.77,134.88,96800.0,108.324,108.332,108.0674,108.1556,96800.0
2016-05-05 10:40:00,134.85,135.06,134.85,135.04,31259.0,108.1316,108.3,108.1316,108.2839,31259.0
2016-05-05 10:50:00,135.01,135.05,134.9,134.96,37532.0,108.2599,108.2919,108.1717,108.2198,37532.0
2016-05-05 11:00:00,134.96,135.0,134.78,134.78,55257.0,108.2198,108.2518,108.0754,108.0754,55257.0
2016-05-05 11:10:00,134.79,135.06,134.74,134.99,32507.0,108.0834,108.3,108.0434,108.2438,32507.0
2016-05-05 11:20:00,134.98,135.03,134.7,134.76,33442.0,108.2358,108.2759,108.0113,108.0594,33442.0
2016-05-05 11:30:00,134.74,135.1,134.74,135.09,41984.0,108.0434,108.332,108.0434,108.324,41984.0
2016-05-05 11:40:00,135.1,135.33,135.06,135.28,46494.0,108.332,108.5165,108.3,108.4764,46494.0
2016-05-05 11:50:00,135.29,135.37,135.21,135.35,39149.0,108.4844,108.5485,108.4202,108.5325,39149.0
2016-05-05 12:00:00,135.33,135.35,135.16,135.23,32478.0,108.5165,108.5325,108.3801,108.4363,32478.0
2016-05-05 12:10:00,135.22,135.29,135.16,135.26,32271.0,108.4283,108.4844,108.3801,108.4603,32271.0
2016-05-05 12:20:00,135.27,135.37,135.27,135.31,34200.0,108.4683,108.5485,108.4683,108.5004,34200.0
2016-05-05 12:30:00,135.3,135.37,135.29,135.3,40470.0,108.4924,108.5485,108.4844,108.4924,40470.0
2016-05-05 12:40:00,135.31,135.36,135.28,135.3,24154.0,108.5004,108.5405,108.4764,108.4924,24154.0
2016-05-05 12:50:00,135.3,135.37,135.3,135.3,29336.0,108.4924,108.5485,108.4924,108.4924,29336.0
2016-05-05 13:00:00,135.32,135.36,135.16,135.17,42440.0,108.5084,108.5405,108.3801,108.3882,42440.0
2016-05-05 13:10:00,135.16,135.16,134.87,134.96,36826.0,108.3801,108.3801,108.1476,108.2198,36826.0
2016-05-05 13:20:00,134.95,134.96,134.8,134.83,47818.0,108.2117,108.2198,108.0915,108.1155,47818.0
2016-05-05 13:30:00,134.82,134.85,134.57,134.6,99896.0,108.1075,108.1316,107.907,107.9311,99896.0
2016-05-05 13:40:00,134.61,134.62,134.4,134.42,56842.0,107.9391,107.9471,107.7707,107.7868,56842.0
2016-05-05 13:50:00,134.44,134.6,134.39,134.58,58379.0,107.8028,107.9311,107.7627,107.9151,58379.0
2016-05-05 14:00:00,134.6,134.72,134.54,134.7,69819.0,107.9311,108.0273,107.883,108.0113,69819.0
2016-05-05 14:10:00,134.7,134.79,134.63,134.65,52943.0,108.0113,108.0834,107.9552,107.9712,52943.0
2016-05-05 14:20:00,134.65,134.72,134.54,134.6,49712.0,107.9712,108.0273,107.883,107.9311,49712.0
2016-05-05 14:30:00,134.59,134.67,134.59,134.6,73016.0,107.9231,107.9872,107.9231,107.9311,73016.0
2016-05-05 14:40:00,134.61,134.79,134.57,134.63,63452.0,107.9391,108.0834,107.907,107.9552,63452.0
2016-05-05 14:50:00,134.63,134.66,134.53,134.53,35433.0,107.9552,107.9792,107.875,107.875,35433.0
2016-05-05 15:00:00,134.54,134.56,134.35,134.38,49671.0,107.883,107.899,107.7306,107.7547,49671.0
2016-05-05 15:10:00,134.38,134.53,134.37,134.46,53174.0,107.7547,107.875,107.7467,107.8188,53174.0
2016-05-05 15:20:00,134.46,134.68,134.44,134.6,74850.0,107.8188,107.9952,107.8028,107.9311,74850.0
2016-05-05 15:30:00,134.6,134.66,134.32,134.41,114243.0,107.9311,107.9792,107.7066,107.7787,114243.0
2016-05-05 15:40:00,134.41,134.61,134.41,134.5,193341.0,107.7787,107.9391,107.7787,107.8509,193341.0
2016-05-05 15:50:00,134.5,134.68,134.44,134.67,261207.0,107.8509,107.9952,107.8028,107.9872,261207.0
2016-05-06 09:30:00,134.48,135.14,134.37,134.99,141761.0,107.8349,108.3641,107.7467,108.2438,141761.0
2016-05-06 09:40:00,135.01,135.42,134.91,135.09,81459.0,108.2599,108.5886,108.1797,108.324,81459.0
2016-05-06 09:50:00,135.06,135.21,135.0,135.2,68788.0,108.3,108.4202,108.2518,108.4122,68788.0
2016-05-06 10:00:00,135.22,135.45,135.13,135.38,93185.0,108.4283,108.6127,108.3561,108.5565,93185.0
2016-05-06 10:10:00,135.39,135.41,135.05,135.05,85748.0,108.5646,108.5806,108.2919,108.2919,85748.0
2016-05-06 10:20:00,135.07,135.17,134.85,135.01,74455.0,108.308,108.3882,108.1316,108.2599,74455.0
2016-05-06 10:30:00,135.05,135.16,134.7,134.72,85468.0,108.2919,108.3801,108.0113,108.0273,85468.0
2016-05-06 10:40:00,134.74,134.76,134.41,134.56,49147.0,108.0434,108.0594,107.7787,107.899,49147.0
2016-05-06 10:50:00,134.54,134.62,134.31,134.52,81736.0,107.883,107.9471,107.6986,107.8669,81736.0
2016-05-06 11:00:00,134.5,134.59,134.44,134.47,62430.0,107.8509,107.9231,107.8028,107.8269,62430.0
2016-05-06 11:10:00,134.48,134.59,134.42,134.53,91946.0,107.8349,107.9231,107.7868,107.875,91946.0
2016-05-06 11:20:00,134.54,134.61,134.47,134.55,52809.0,107.883,107.9391,107.8269,107.891,52809.0
2016-05-06 11:30:00,134.54,134.66,134.48,134.63,46114.0,107.883,107.9792,107.8349,107.9552,46114.0
2016-05-06 11:40:00,134.64,134.76,134.57,134.61,73785.0,107.9632,108.0594,107.907,107.9391,73785.0
2016-05-06 11:50:00,134.58,134.76,134.54,134.7,37928.0,107.9151,108.0594,107.883,108.0113,37928.0
2016-05-06 12:00:00,134.69,134.79,134.6,134.62,88521.0,108.0033,108.0834,107.9311,107.9471,88521.0
2016-05-06 12:10:00,134.64,134.79,134.58,134.77,42591.0,107.9632,108.0834,107.9151,108.0674,42591.0
2016-05-06 12:20:00,134.79,134.88,134.71,134.73,25023.0,108.0834,108.1556,108.0193,108.0353,25023.0
2016-05-06 12:30:00,134.76,134.86,134.68,134.82,37321.0,108.0594,108.1396,107.9952,108.1075,37321.0
2016-05-06 12:40:00,134.8,134.92,134.77,134.82,77828.0,108.0915,108.1877,108.0674,108.1075,77828.0
2016-05-06 12:50:00,134.82,134.98,134.73,134.96,32109.0,108.1075,108.2358,108.0353,108.2198,32109.0
2016-05-06 13:00:00,134.97,135.25,134.96,135.19,58472.0,108.2278,108.4523,108.2198,108.4042,58472.0
2016-05-06 13:10:00,135.17,135.42,135.11,135.4,47077.0,108.3882,108.5886,108.34,108.5726,47077.0
2016-05-06 13:20:00,135.4,135.51,135.31,135.45,59717.0,108.5726,108.6608,108.5004,108.6127,59717.0
2016-05-06 13:30:00,135.47,135.54,135.38,135.38,27649.0,108.6287,108.6848,108.5565,108.5565,27649.0
2016-05-06 13:40:00,135.38,135.47,135.27,135.41,40597.0,108.5565,108.6287,108.4683,108.5806,40597.0
2016-05-06 13:50:00,135.43,135.63,135.34,135.63,73672.0,108.5966,108.757,108.5245,108.757,73672.0
2016-05-06 14:00:00,135.62,135.78,135.53,135.73,54191.0,108.749,108.8773,108.6768,108.8372,54191.0
2016-05-06 14:10:00,135.77,135.78,135.63,135.78,64912.0,108.8693,108.8773,108.757,108.8773,64912.0
2016-05-06 14:20:00,135.76,135.8,135.61,135.72,54155.0,108.8613,108.8933,108.741,108.8292,54155.0
2016-05-06 14:30:00,135.7,135.73,135.55,135.7,41502.0,108.8131,108.8372,108.6929,108.8131,41502.0
2016-05-06 14:40:00,135.69,135.81,135.61,135.68,57575.0,108.8051,108.9014,108.741,108.7971,57575.0
2016-05-06 14:50:00,135.68,135.74,135.45,135.49,34688.0,108.7971,108.8452,108.6127,108.6448,34688.0
2016-05-06 15:00:00,135.46,135.7,135.45,135.51,36268.0,108.6207,108.8131,108.6127,108.6608,36268.0
2016-05-06 15:10:00,135.52,135.61,135.45,135.51,47828.0,108.6688,108.741,108.6127,108.6608,47828.0
2016-05-06 15:20:00,135.51,135.54,135.43,135.48,59000.0,108.6608,108.6848,108.5966,108.6367,59000.0
2016-05-06 15:30:00,135.47,135.6,135.4,135.58,97622.0,108.6287,108.733,108.5726,108.7169,97622.0
2016-05-06 15:40:00,135.59,135.6,135.44,135.51,76128.0,108.7249,108.733,108.6047,108.6608,76128.0
2016-05-06 15:50:00,135.51,135.69,135.42,135.66,227698.0,108.6608,108.8051,108.5886,108.7811,227698.0
2016-05-09 09:30:00,135.59,136.27,135.59,135.91,125415.0,108.7249,109.2702,108.7249,108.9815,125415.0
2016-05-09 09:40:00,135.92,136.44,135.84,136.15,126115.0,108.9896,109.4065,108.9254,109.174,126115.0
2016-05-09 09:50:00,136.15,136.46,136.0,136.46,126354.0,109.174,109.4226,109.0537,109.4226,126354.0
2016-05-09 10:00:00,136.42,136.46,135.97,136.09,102022.0,109.3905,109.4226,109.0297,109.1259,102022.0
2016-05-09 10:10:00,136.09,136.1,135.88,135.92,89053.0,109.1259,109.1339,108.9575,108.9896,89053.0
2016-05-09 10:20:00,135.92,136.05,135.64,135.69,112622.0,108.9896,109.0938,108.765,108.8051,112622.0
2016-05-09 10:30:00,135.69,135.88,135.63,135.68,84769.0,108.8051,108.9575,108.757,108.7971,84769.0
2016-05-09 10:40:00,135.68,135.81,135.6,135.77,69689.0,108.7971,108.9014,108.733,108.8693,69689.0
2016-05-09 10:50:00,135.77,135.99,135.7,135.73,80195.0,108.8693,109.0457,108.8131,108.8372,80195.0
2016-05-09 11:00:00,135.72,135.92,135.67,135.71,63827.0,108.8292,108.9896,108.7891,108.8212,63827.0
2016-05-09 11:10:00,135.69,135.71,135.24,135.44,83105.0,108.8051,108.8212,108.4443,108.6047,83105.0
2016-05-09 11:20:00,135.41,135.57,135.38,135.45,56179.0,108.5806,108.7089,108.5565,108.6127,56179.0
2016-05-09 11:30:00,135.45,135.52,135.35,135.51,42495.0,108.6127,108.6688,108.5325,108.6608,42495.0
2016-05-09 11:40:00,135.49,135.87,135.47,135.82,37798.0,108.6448,108.9495,108.6287,108.9094,37798.0
2016-05-09 11:50:00,135.83,135.96,135.73,135.92,55200.0,108.9174,109.0216,108.8372,108.9896,55200.0
2016-05-09 12:00:00,135.91,135.99,135.78,135.83,76130.0,108.9815,109.0457,108.8773,108.9174,76130.0
2016-05-09 12:10:00,135.82,136.0,135.78,135.92,47185.0,108.9094,109.0537,108.8773,108.9896,47185.0
2016-05-09 12:20:00,135.9,136.13,135.89,136.1,66955.0,108.9735,109.1579,108.9655,109.1339,66955.0
2016-05-09 12:30:00,136.11,136.23,136.07,136.19,41372.0,109.1419,109.2381,109.1098,109.2061,41372.0
2016-05-09 12:40:00,136.2,136.21,136.11,136.14,23319.0,109.2141,109.2221,109.1419,109.166,23319.0
2016-05-09 12:50:00,136.13,136.17,136.06,136.13,56989.0,109.1579,109.19,109.1018,109.1579,56989.0
2016-05-09 13:00:00,136.12,136.17,136.0,136.14,66008.0,109.1499,109.19,109.0537,109.166,66008.0
2016-05-09 13:10:00,136.14,136.36,136.14,136.24,50832.0,109.166,109.3424,109.166,109.2462,50832.0
2016-05-09 13:20:00,136.25,136.39,136.23,136.35,41585.0,109.2542,109.3664,109.2381,109.3344,41585.0
2016-05-09 13:30:00,136.38,136.47,136.29,136.29,55294.0,109.3584,109.4306,109.2862,109.2862,55294.0
2016-05-09 13:40:00,136.29,136.42,136.22,136.25,75654.0,109.2862,109.3905,109.2301,109.2542,75654.0
2016-05-09 13:50:00,136.29,136.35,136.17,136.19,40949.0,109.2862,109.3344,109.19,109.2061,40949.0
2016-05-09 14:00:00,136.19,136.28,136.13,136.24,99823.0,109.2061,109.2782,109.1579,109.2462,99823.0
2016-05-09 14:10:00,136.23,136.31,135.98,135.98,86354.0,109.2381,109.3023,109.0377,109.0377,86354.0
2016-05-09 14:20:00,136.0,136.13,135.94,136.01,70394.0,109.0537,109.1579,109.0056,109.0617,70394.0
2016-05-09 14:30:00,136.01,136.06,135.93,136.06,59158.0,109.0617,109.1018,108.9976,109.1018,59158.0
2016-05-09 14:40:00,136.07,136.21,136.0,136.19,26043.0,109.1098,109.2221,109.0537,109.2061,26043.0
2016-05-09 14:50:00,136.2,136.45,136.19,136.39,65959.0,109.2141,109.4145,109.2061,109.3664,65959.0
2016-05-09 15:00:00,136.39,136.41,136.32,136.37,55727.0,109.3664,109.3825,109.3103,109.3504,55727.0
2016-05-09 15:10:00,136.36,136.42,136.31,136.4,68229.0,109.3424,109.3905,109.3023,109.3745,68229.0
2016-05-09 15:20:00,136.4,136.43,136.32,136.34,76882.0,109.3745,109.3985,109.3103,109.3263,76882.0
2016-05-09 15:30:00,136.34,136.37,136.22,136.24,75485.0,109.3263,109.3504,109.2301,109.2462,75485.0
2016-05-09 15:40:00,136.23,136.38,136.21,136.29,97799.0,109.2381,109.3584,109.2221,109.2862,97799.0
2016-05-09 15:50:00,136.29,136.29,136.1,136.25,151077.0,109.2862,109.2862,109.1339,109.2542,151077.0
2016-05-10 09:30:00,136.32,137.16,136.3,136.99,169066.0,109.3103,109.9839,109.2943,109.8476,169066.0
2016-05-10 09:40:00,136.92,137.75,136.91,137.54,138125.0,109.7914,110.457,109.7834,110.2886,138125.0
2016-05-10 09:50:00,137.55,137.55,137.22,137.46,93765.0,110.2966,110.2966,110.032,110.2244,93765.0
2016-05-10 10:00:00,137.47,137.58,137.28,137.39,84606.0,110.2324,110.3207,110.0801,110.1683,84606.0
2016-05-10 10:10:00,137.39,137.57,137.28,137.56,83575.0,110.1683,110.3126,110.0801,110.3046,83575.0
2016-05-10 10:20:00,137.56,137.57,137.31,137.4,131450.0,110.3046,110.3126,110.1042,110.1763,131450.0
2016-05-10 10:30:00,137.41,137.53,137.29,137.36,90850.0,110.1843,110.2806,110.0881,110.1442,90850.0
2016-05-10 10:40:00,137.35,137.42,137.16,137.19,84169.0,110.1362,110.1924,109.9839,110.0079,84169.0
2016-05-10 10:50:00,137.18,137.27,137.05,137.15,48302.0,109.9999,110.0721,109.8957,109.9759,48302.0
2016-05-10 11:00:00,137.16,137.24,136.99,137.06,63738.0,109.9839,110.048,109.8476,109.9037,63738.0
2016-05-10 11:10:00,137.05,137.38,137.04,137.38,55384.0,109.8957,110.1603,109.8876,110.1603,55384.0
2016-05-10 11:20:00,137.37,137.42,137.3,137.39,40832.0,110.1523,110.1924,110.0961,110.1683,40832.0
2016-05-10 11:30:00,137.41,137.41,137.21,137.3,52016.0,110.1843,110.1843,110.024,110.0961,52016.0
2016-05-10 11:40:00,137.28,137.32,137.13,137.3,34466.0,110.0801,110.1122,109.9598,110.0961,34466.0
2016-05-10 11:50:00,137.31,137.42,137.24,137.38,47098.0,110.1042,110.1924,110.048,110.1603,47098.0
2016-05-10 12:00:00,137.39,137.45,137.25,137.3,54844.0,110.1683,110.2164,110.056,110.0961,54844.0
2016-05-10 12:10:00,137.29,137.51,137.29,137.48,74761.0,110.0881,110.2645,110.0881,110.2405,74761.0
2016-05-10 12:20:00,137.5,137.59,137.43,137.56,49700.0,110.2565,110.3287,110.2004,110.3046,49700.0
2016-05-10 12:30:00,137.56,137.62,137.28,137.41,54777.0,110.3046,110.3527,110.0801,110.1843,54777.0
2016-05-10 12:40:00,137.41,137.56,137.37,137.49,98756.0,110.1843,110.3046,110.1523,110.2485,98756.0
2016-05-10 12:50:00,137.5,137.54,137.41,137.52,95798.0,110.2565,110.2886,110.1843,110.2725,95798.0
2016-05-10 13:00:00,137.52,137.6,137.47,137.55,58927.0,110.2725,110.3367,110.2324,110.2966,58927.0
2016-05-10 13:10:00,137.55,137.57,137.42,137.49,53657.0,110.2966,110.3126,110.1924,110.2485,53657.0
2016-05-10 13:20:00,137.47,137.61,137.47,137.53,66748.0,110.2324,110.3447,110.2324,110.2806,66748.0
2016-05-10 13:30:00,137.54,137.63,137.51,137.55,71559.0,110.2886,110.3607,110.2645,110.2966,71559.0
2016-05-10 13:40:00,137.55,137.63,137.54,137.61,60189.0,110.2966,110.3607,110.2886,110.3447,60189.0
2016-05-10 13:50:00,137.61,137.82,137.58,137.75,82089.0,110.3447,110.5131,110.3207,110.457,82089.0
2016-05-10 14:00:00,137.77,137.81,137.69,137.73,54255.0,110.473,110.5051,110.4089,110.4409,54255.0
2016-05-10 14:10:00,137.72,137.77,137.57,137.62,46566.0,110.4329,110.473,110.3126,110.3527,46566.0
2016-05-10 14:20:00,137.62,137.73,137.57,137.67,37579.0,110.3527,110.4409,110.3126,110.3928,37579.0
2016-05-10 14:30:00,137.67,137.7,137.58,137.59,45028.0,110.3928,110.4169,110.3207,110.3287,45028.0
2016-05-10 14:40:00,137.6,137.65,137.52,137.55,52900.0,110.3367,110.3768,110.2725,110.2966,52900.0
2016-05-10 14:50:00,137.54,137.58,137.44,137.45,58836.0,110.2886,110.3207,110.2084,110.2164,58836.0
2016-05-10 15:00:00,137.45,137.63,137.43,137.6,49346.0,110.2164,110.3607,110.2004,110.3367,49346.0
2016-05-10 15:10:00,137.61,137.7,137.58,137.6,51541.0,110.3447,110.4169,110.3207,110.3367,51541.0
2016-05-10 15:20:00,137.59,137.66,137.53,137.56,90994.0,110.3287,110.3848,110.2806,110.3046,90994.0
2016-05-10 15:30:00,137.57,137.57,137.45,137.49,100422.0,110.3126,110.3126,110.2164,110.2485,100422.0
2016-05-10 15:40:00,137.5,137.65,137.49,137.58,108474.0,110.2565,110.3768,110.2485,110.3207,108474.0
2016-05-10 15:50:00,137.58,137.66,137.47,137.51,253565.0,110.3207,110.3848,110.2324,110.2645,253565.0
2016-05-11 09:30:00,136.8,137.05,136.43,136.55,236527.0,109.6952,109.8957,109.3985,109.4947,236527.0
2016-05-11 09:40:00,136.52,136.65,135.66,135.85,222769.0,109.4707,109.5749,108.7811,108.9334,222769.0
2016-05-11 09:50:00,135.83,136.19,135.65,135.87,194217.0,108.9174,109.2061,108.7731,108.9495,194217.0
2016-05-11 10:00:00,135.92,135.97,135.76,135.88,220468.0,108.9896,109.0297,108.8613,108.9575,220468.0
2016-05-11 10:10:00,135.89,136.06,135.69,135.84,238402.0,108.9655,109.1018,108.8051,108.9254,238402.0
2016-05-11 10:20:00,135.85,136.4,135.77,136.4,129969.0,108.9334,109.3745,108.8693,109.3745,129969.0
2016-05-11 10:30:00,136.4,136.53,136.02,136.02,95917.0,109.3745,109.4787,109.0697,109.0697,95917.0
2016-05-11 10:40:00,136.04,136.04,135.57,135.59,125604.0,109.0858,109.0858,108.7089,108.7249,125604.0
2016-05-11 10:50:00,135.57,135.59,135.38,135.41,141702.0,108.7089,108.7249,108.5565,108.5806,141702.0
2016-05-11 11:00:00,135.38,135.43,135.13,135.17,130852.0,108.5565,108.5966,108.3561,108.3882,130852.0
2016-05-11 11:10:00,135.17,135.22,135.05,135.15,119799.0,108.3882,108.4283,108.2919,108.3721,119799.0
2016-05-11 11:20:00,135.14,135.14,134.95,135.01,140476.0,108.3641,108.3641,108.2117,108.2599,140476.0
2016-05-11 11:30:00,135.01,135.12,134.82,134.85,94203.0,108.2599,108.3481,108.1075,108.1316,94203.0
2016-05-11 11:40:00,134.84,134.85,134.62,134.64,86317.0,108.1235,108.1316,107.9471,107.9632,86317.0
2016-05-11 11:50:00,134.63,134.7,134.53,134.65,75843.0,107.9552,108.0113,107.875,107.9712,75843.0
2016-05-11 12:00:00,134.65,134.95,134.62,134.83,88004.0,107.9712,108.2117,107.9471,108.1155,88004.0
2016-05-11 12:10:00,134.85,134.95,134.85,134.9,67648.0,108.1316,108.2117,108.1316,108.1717,67648.0
2016-05-11 12:20:00,134.93,135.06,134.9,135.01,55321.0,108.1957,108.3,108.1717,108.2599,55321.0
2016-05-11 12:30:00,135.0,135.09,134.96,135.06,80213.0,108.2518,108.324,108.2198,108.3,80213.0
2016-05-11 12:40:00,135.05,135.19,135.0,135.02,63083.0,108.2919,108.4042,108.2518,108.2679,63083.0
2016-05-11 12:50:00,135.01,135.03,134.89,134.93,58618.0,108.2599,108.2759,108.1636,108.1957,58618.0
2016-05-11 13:00:00,134.93,134.94,134.69,134.8,120705.0,108.1957,108.2037,108.0033,108.0915,120705.0
2016-05-11 13:10:00,134.81,135.01,134.81,134.91,57451.0,108.0995,108.2599,108.0995,108.1797,57451.0
2016-05-11 13:20:00,134.91,134.93,134.61,134.85,86102.0,108.1797,108.1957,107.9391,108.1316,86102.0
2016-05-11 13:30:00,134.84,134.91,134.81,134.87,55495.0,108.1235,108.1797,108.0995,108.1476,55495.0
2016-05-11 13:40:00,134.87,134.88,134.6,134.66,68359.0,108.1476,108.1556,107.9311,107.9792,68359.0
2016-05-11 13:50:00,134.67,134.72,134.55,134.55,74471.0,107.9872,108.0273,107.891,107.891,74471.0
2016-05-11 14:00:00,134.56,134.57,134.31,134.34,116046.0,107.899,107.907,107.6986,107.7226,116046.0
2016-05-11 14:10:00,134.33,134.37,134.18,134.22,114193.0,107.7146,107.7467,107.5943,107.6264,114193.0
2016-05-11 14:20:00,134.22,134.37,134.18,134.36,92602.0,107.6264,107.7467,107.5943,107.7386,92602.0
2016-05-11 14:30:00,134.36,134.48,134.3,134.44,96251.0,107.7386,107.8349,107.6905,107.8028,96251.0
2016-05-11 14:40:00,134.44,134.45,134.1,134.17,108873.0,107.8028,107.8108,107.5302,107.5863,108873.0
2016-05-11 14:50:00,134.17,134.26,134.04,134.22,89286.0,107.5863,107.6585,107.482,107.6264,89286.0
2016-05-11 15:00:00,134.21,134.47,134.19,134.46,92625.0,107.6184,107.8269,107.6023,107.8188,92625.0
2016-05-11 15:10:00,134.45,134.48,134.24,134.24,146653.0,107.8108,107.8349,107.6424,107.6424,146653.0
2016-05-11 15:20:00,134.23,134.39,134.17,134.31,112790.0,107.6344,107.7627,107.5863,107.6986,112790.0
2016-05-11 15:30:00,134.33,134.46,134.27,134.35,128780.0,107.7146,107.8188,107.6665,107.7306,128780.0
2016-05-11 15:40:00,134.34,134.35,134.14,134.27,211709.0,107.7226,107.7306,107.5622,107.6665,211709.0
2016-05-11 15:50:00,134.26,134.43,134.22,134.33,335877.0,107.6585,107.7948,107.6264,107.7146,335877.0
2016-05-12 09:30:00,135.0,135.0,134.07,134.14,327062.0,108.2518,108.2518,107.5061,107.5622,327062.0
2016-05-12 09:40:00,134.17,134.57,133.75,134.49,235935.0,107.5863,107.907,107.2495,107.8429,235935.0
2016-05-12 09:50:00,134.5,134.95,134.45,134.45,151570.0,107.8509,108.2117,107.8108,107.8108,151570.0
2016-05-12 10:00:00,134.43,134.76,134.22,134.37,169407.0,107.7948,108.0594,107.6264,107.7467,169407.0
2016-05-12 10:10:00,134.34,134.61,134.08,134.11,103561.0,107.7226,107.9391,107.5141,107.5382,103561.0
2016-05-12 10:20:00,134.12,134.35,133.94,134.3,120837.0,107.5462,107.7306,107.4019,107.6905,120837.0
2016-05-12 10:30:00,134.3,134.35,133.88,134.2,93805.0,107.6905,107.7306,107.3538,107.6103,93805.0
2016-05-12 10:40:00,134.2,134.33,133.85,133.88,99027.0,107.6103,107.7146,107.3297,107.3538,99027.0
2016-05-12 10:50:00,133.88,134.06,133.81,133.95,147035.0,107.3538,107.4981,107.2976,107.4099,147035.0
2016-05-12 11:00:00,133.93,134.04,133.67,133.76,118969.0,107.3938,107.482,107.1854,107.2575,118969.0
2016-05-12 11:10:00,133.76,133.84,133.67,133.84,86598.0,107.2575,107.3217,107.1854,107.3217,86598.0
2016-05-12 11:20:00,133.81,133.87,133.66,133.8,68821.0,107.2976,107.3457,107.1773,107.2896,68821.0
2016-05-12 11:30:00,133.8,133.88,133.73,133.75,68151.0,107.2896,107.3538,107.2335,107.2495,68151.0
2016-05-12 11:40:00,133.75,133.91,133.6,133.62,200400.0,107.2495,107.3778,107.1292,107.1453,200400.0
2016-05-12 11:50:00,133.61,133.66,133.43,133.47,120996.0,107.1372,107.1773,106.9929,107.025,120996.0
2016-05-12 12:00:00,133.47,133.47,133.24,133.34,118781.0,107.025,107.025,106.8406,106.9207,118781.0
2016-05-12 12:10:00,133.34,133.46,133.19,133.21,103533.0,106.9207,107.017,106.8005,106.8165,103533.0
2016-05-12 12:20:00,133.2,133.32,133.16,133.18,67514.0,106.8085,106.9047,106.7764,106.7924,67514.0
2016-05-12 12:30:00,133.19,133.38,133.12,133.14,109873.0,106.8005,106.9528,106.7443,106.7604,109873.0
2016-05-12 12:40:00,133.14,133.62,133.1,133.6,77030.0,106.7604,107.1453,106.7283,107.1292,77030.0
2016-05-12 12:50:00,133.62,133.72,133.58,133.72,57558.0,107.1453,107.2255,107.1132,107.2255,57558.0
2016-05-12 13:00:00,133.71,133.82,133.7,133.79,65932.0,107.2174,107.3056,107.2094,107.2816,65932.0
2016-05-12 13:10:00,133.8,133.87,133.72,133.74,53735.0,107.2896,107.3457,107.2255,107.2415,53735.0
2016-05-12 13:20:00,133.74,133.87,133.64,133.77,61125.0,107.2415,107.3457,107.1613,107.2655,61125.0
2016-05-12 13:30:00,133.76,133.77,133.55,133.62,58158.0,107.2575,107.2655,107.0891,107.1453,58158.0
2016-05-12 13:40:00,133.62,134.0,133.58,133.93,107798.0,107.1453,107.45,107.1132,107.3938,107798.0
2016-05-12 13:50:00,133.95,134.16,133.84,134.13,70340.0,107.4099,107.5783,107.3217,107.5542,70340.0
2016-05-12 14:00:00,134.12,134.38,134.08,134.34,82963.0,107.5462,107.7547,107.5141,107.7226,82963.0
2016-05-12 14:10:00,134.35,134.62,134.35,134.43,74768.0,107.7306,107.9471,107.7306,107.7948,74768.0
2016-05-12 14:20:00,134.44,134.75,134.44,134.72,69470.0,107.8028,108.0514,107.8028,108.0273,69470.0
2016-05-12 14:30:00,134.71,134.71,134.48,134.57,71330.0,108.0193,108.0193,107.8349,107.907,71330.0
2016-05-12 14:40:00,134.59,134.74,134.52,134.74,80534.0,107.9231,108.0434,107.8669,108.0434,80534.0
2016-05-12 14:50:00,134.72,134.73,134.47,134.51,93095.0,108.0273,108.0353,107.8269,107.8589,93095.0
2016-05-12 15:00:00,134.52,134.53,134.28,134.29,128324.0,107.8669,107.875,107.6745,107.6825,128324.0
2016-05-12 15:10:00,134.3,134.43,134.26,134.26,92805.0,107.6905,107.7948,107.6585,107.6585,92805.0
2016-05-12 15:20:00,134.27,134.33,134.18,134.22,124534.0,107.6665,107.7146,107.5943,107.6264,124534.0
2016-05-12 15:30:00,134.21,134.24,134.09,134.18,156205.0,107.6184,107.6424,107.5221,107.5943,156205.0
2016-05-12 15:40:00,134.18,134.34,134.14,134.26,189337.0,107.5943,107.7226,107.5622,107.6585,189337.0
2016-05-12 15:50:00,134.26,134.27,134.06,134.26,252554.0,107.6585,107.6665,107.4981,107.6585,252554.0
2016-05-13 09:30:00,133.81,134.16,133.5,134.0,223950.0,107.2976,107.5783,107.049,107.45,223950.0
2016-05-13 09:40:00,133.97,134.06,133.55,133.67,171455.0,107.4259,107.4981,107.0891,107.1854,171455.0
2016-05-13 09:50:00,133.68,133.87,133.53,133.85,217665.0,107.1934,107.3457,107.0731,107.3297,217665.0
2016-05-13 10:00:00,133.84,134.0,133.56,133.72,148329.0,107.3217,107.45,107.0972,107.2255,148329.0
2016-05-13 10:10:00,133.7,134.0,133.61,133.98,88921.0,107.2094,107.45,107.1372,107.4339,88921.0
2016-05-13 10:20:00,133.99,134.11,133.83,133.83,102933.0,107.442,107.5382,107.3137,107.3137,102933.0
2016-05-13 10:30:00,133.83,134.17,133.67,134.12,127398.0,107.3137,107.5863,107.1854,107.5462,127398.0
2016-05-13 10:40:00,134.11,134.31,133.9,134.21,98600.0,107.5382,107.6986,107.3698,107.6184,98600.0
2016-05-13 10:50:00,134.22,134.6,134.15,134.33,115493.0,107.6264,107.9311,107.5703,107.7146,115493.0
2016-05-13 11:00:00,134.36,134.92,134.36,134.86,149881.0,107.7386,108.1877,107.7386,108.1396,149881.0
2016-05-13 11:10:00,134.89,135.33,134.87,135.21,142353.0,108.1636,108.5165,108.1476,108.4202,142353.0
2016-05-13 11:20:00,135.21,135.27,135.0,135.11,115814.0,108.4202,108.4683,108.2518,108.34,115814.0
2016-05-13 11:30:00,135.11,135.16,134.81,134.81,144835.0,108.34,108.3801,108.0995,108.0995,144835.0
2016-05-13 11:40:00,134.79,134.96,134.51,134.51,85555.0,108.0834,108.2198,107.8589,107.8589,85555.0
2016-05-13 11:50:00,134.51,134.6,134.41,134.46,75112.0,107.8589,107.9311,107.7787,107.8188,75112.0
2016-05-13 12:00:00,134.46,134.54,134.16,134.16,88656.0,107.8188,107.883,107.5783,107.5783,88656.0
2016-05-13 12:10:00,134.17,134.45,134.14,134.43,61549.0,107.5863,107.8108,107.5622,107.7948,61549.0
2016-05-13 12:20:00,134.4,134.75,134.32,134.75,109287.0,107.7707,108.0514,107.7066,108.0514,109287.0
2016-05-13 12:30:00,134.76,134.84,134.59,134.66,55424.0,108.0594,108.1235,107.9231,107.9792,55424.0
2016-05-13 12:40:00,134.61,134.61,134.32,134.44,49389.0,107.9391,107.9391,107.7066,107.8028,49389.0
2016-05-13 12:50:00,134.45,134.63,134.37,134.37,46702.0,107.8108,107.9552,107.7467,107.7467,46702.0
2016-05-13 13:00:00,134.38,134.51,134.25,134.4,36544.0,107.7547,107.8589,107.6504,107.7707,36544.0
2016-05-13 13:10:00,134.38,134.49,134.31,134.4,38351.0,107.7547,107.8429,107.6986,107.7707,38351.0
2016-05-13 13:20:00,134.41,134.44,134.16,134.2,48250.0,107.7787,107.8028,107.5783,107.6103,48250.0
2016-05-13 13:30:00,134.18,134.32,134.07,134.11,74298.0,107.5943,107.7066,107.5061,107.5382,74298.0
2016-05-13 13:40:00,134.1,134.3,134.06,134.1,67306.0,107.5302,107.6905,107.4981,107.5302,67306.0
2016-05-13 13:50:00,134.08,134.14,133.64,133.69,133850.0,107.5141,107.5622,107.1613,107.2014,133850.0
2016-05-13 14:00:00,133.68,133.7,133.52,133.61,141484.0,107.1934,107.2094,107.0651,107.1372,141484.0
2016-05-13 14:10:00,133.6,133.62,133.44,133.44,123590.0,107.1292,107.1453,107.0009,107.0009,123590.0
2016-05-13 14:20:00,133.44,133.45,133.1,133.36,90853.0,107.0009,107.0089,106.7283,106.9368,90853.0
2016-05-13 14:30:00,133.35,133.47,133.25,133.29,74807.0,106.9288,107.025,106.8486,106.8807,74807.0
2016-05-13 14:40:00,133.29,133.31,133.08,133.26,60136.0,106.8807,106.8967,106.7123,106.8566,60136.0
2016-05-13 14:50:00,133.26,133.48,133.21,133.44,58129.0,106.8566,107.033,106.8165,107.0009,58129.0
2016-05-13 15:00:00,133.43,133.45,133.24,133.25,68189.0,106.9929,107.0089,106.8406,106.8486,68189.0
2016-05-13 15:10:00,133.28,133.52,133.23,133.47,89350.0,106.8726,107.0651,106.8325,107.025,89350.0
2016-05-13 15:20:00,133.46,133.47,133.26,133.29,116505.0,107.017,107.025,106.8566,106.8807,116505.0
2016-05-13 15:30:00,133.27,133.34,133.15,133.29,124595.0,106.8646,106.9207,106.7684,106.8807,124595.0
2016-05-13 15:40:00,133.29,133.37,133.07,133.17,185229.0,106.8807,106.9448,106.7042,106.7844,185229.0
2016-05-13 15:50:00,133.17,133.24,133.03,133.14,319700.0,106.7844,106.8406,106.6722,106.7604,319700.0
2016-05-16 09:30:00,133.84,133.84,133.08,133.58,323631.0,107.3217,107.3217,106.7123,107.1132,323631.0
2016-05-16 09:40:00,133.56,134.22,133.47,134.1,229869.0,107.0972,107.6264,107.025,107.5302,229869.0
2016-05-16 09:50:00,134.06,134.51,134.06,134.42,186482.0,107.4981,107.8589,107.4981,107.7868,186482.0
2016-05-16 10:00:00,134.43,134.46,134.04,134.12,173180.0,107.7948,107.8188,107.482,107.5462,173180.0
2016-05-16 10:10:00,134.12,134.33,133.81,133.95,195451.0,107.5462,107.7146,107.2976,107.4099,195451.0
2016-05-16 10:20:00,133.97,134.07,133.83,134.04,130404.0,107.4259,107.5061,107.3137,107.482,130404.0
2016-05-16 10:30:00,134.04,134.78,133.97,134.56,152251.0,107.482,108.0754,107.4259,107.899,152251.0
2016-05-16 10:40:00,134.56,134.9,134.54,134.75,104062.0,107.899,108.1717,107.883,108.0514,104062.0
2016-05-16 10:50:00,134.75,134.96,134.7,134.77,164583.0,108.0514,108.2198,108.0113,108.0674,164583.0
2016-05-16 11:00:00,134.77,135.38,134.76,135.31,134756.0,108.0674,108.5565,108.0594,108.5004,134756.0
2016-05-16 11:10:00,135.31,135.34,135.07,135.23,150867.0,108.5004,108.5245,108.308,108.4363,150867.0
2016-05-16 11:20:00,135.26,135.65,135.26,135.63,129355.0,108.4603,108.7731,108.4603,108.757,129355.0
2016-05-16 11:30:00,135.66,135.7,135.48,135.58,220286.0,108.7811,108.8131,108.6367,108.7169,220286.0
2016-05-16 11:40:00,135.59,135.87,135.54,135.79,113564.0,108.7249,108.9495,108.6848,108.8853,113564.0
2016-05-16 11:50:00,135.82,135.92,135.66,135.86,131046.0,108.9094,108.9896,108.7811,108.9414,131046.0
2016-05-16 12:00:00,135.83,135.86,135.65,135.77,101405.0,108.9174,108.9414,108.7731,108.8693,101405.0
2016-05-16 12:10:00,135.77,136.0,135.76,135.95,107131.0,108.8693,109.0537,108.8613,109.0136,107131.0
2016-05-16 12:20:00,135.95,135.99,135.84,135.87,103380.0,109.0136,109.0457,108.9254,108.9495,103380.0
2016-05-16 12:30:00,135.89,136.04,135.82,135.88,136120.0,108.9655,109.0858,108.9094,108.9575,136120.0
2016-05-16 12:40:00,135.87,136.08,135.73,136.01,106057.0,108.9495,109.1179,108.8372,109.0617,106057.0
2016-05-16 12:50:00,136.0,136.29,135.97,136.27,111984.0,109.0537,109.2862,109.0297,109.2702,111984.0
2016-05-16 13:00:00,136.29,136.5,136.2,136.29,153486.0,109.2862,109.4546,109.2141,109.2862,153486.0
2016-05-16 13:10:00,136.3,136.55,136.19,136.19,136142.0,109.2943,109.4947,109.2061,109.2061,136142.0
2016-05-16 13:20:00,136.19,136.23,136.01,136.12,185519.0,109.2061,109.2381,109.0617,109.1499,185519.0
2016-05-16 13:30:00,136.14,136.23,135.8,135.9,184020.0,109.166,109.2381,108.8933,108.9735,184020.0
2016-05-16 13:40:00,135.9,136.05,135.83,135.95,106514.0,108.9735,109.0938,108.9174,109.0136,106514.0
2016-05-16 13:50:00,135.95,136.12,135.92,136.02,113232.0,109.0136,109.1499,108.9896,109.0697,113232.0
2016-05-16 14:00:00,136.02,136.33,136.0,136.25,116043.0,109.0697,109.3183,109.0537,109.2542,116043.0
2016-05-16 14:10:00,136.24,136.36,136.19,136.23,113696.0,109.2462,109.3424,109.2061,109.2381,113696.0
2016-05-16 14:20:00,136.24,136.29,136.08,136.27,117453.0,109.2462,109.2862,109.1179,109.2702,117453.0
2016-05-16 14:30:00,136.27,136.3,136.12,136.28,99567.0,109.2702,109.2943,109.1499,109.2782,99567.0
2016-05-16 14:40:00,136.27,136.29,136.11,136.12,117804.0,109.2702,109.2862,109.1419,109.1499,117804.0
2016-05-16 14:50:00,136.12,136.15,135.8,135.83,151282.0,109.1499,109.174,108.8933,108.9174,151282.0
2016-05-16 15:00:00,135.83,136.02,135.82,135.93,152409.0,108.9174,109.0697,108.9094,108.9976,152409.0
2016-05-16 15:10:00,135.93,135.95,135.72,135.72,240639.0,108.9976,109.0136,108.8292,108.8292,240639.0
2016-05-16 15:20:00,135.73,135.8,135.51,135.55,217643.0,108.8372,108.8933,108.6608,108.6929,217643.0
2016-05-16 15:30:00,135.54,135.65,135.5,135.62,286247.0,108.6848,108.7731,108.6528,108.749,286247.0
2016-05-16 15:40:00,135.62,135.78,135.58,135.66,334903.0,108.749,108.8773,108.7169,108.7811,334903.0
2016-05-16 15:50:00,135.66,135.7,135.29,135.42,685240.0,108.7811,108.8131,108.4844,108.5886,685240.0
2016-05-17 09:30:00,133.2,134.49,132.26,132.86,1515724.0,106.8085,107.8429,106.0547,106.5358,1515724.0
2016-05-17 09:40:00,132.87,133.15,131.45,131.51,1112776.0,106.5439,106.7684,105.4052,105.4533,1112776.0
2016-05-17 09:50:00,131.52,133.76,131.35,133.73,1262448.0,105.4613,107.2575,105.325,107.2335,1262448.0
2016-05-17 10:00:00,133.67,134.19,133.2,134.04,755486.0,107.1854,107.6023,106.8085,107.482,755486.0
2016-05-17 10:10:00,134.03,134.29,133.69,133.89,550784.0,107.474,107.6825,107.2014,107.3618,550784.0
2016-05-17 10:20:00,133.91,134.33,133.83,133.94,445942.0,107.3778,107.7146,107.3137,107.4019,445942.0
2016-05-17 10:30:00,133.93,133.96,133.21,133.3,394131.0,107.3938,107.4179,106.8165,106.8887,394131.0
2016-05-17 10:40:00,133.3,133.89,133.15,133.37,317484.0,106.8887,107.3618,106.7684,106.9448,317484.0
2016-05-17 10:50:00,133.37,133.46,133.25,133.32,178004.0,106.9448,107.017,106.8486,106.9047,178004.0
2016-05-17 11:00:00,133.31,133.44,133.01,133.1,272324.0,106.8967,107.0009,106.6561,106.7283,272324.0
2016-05-17 11:10:00,133.12,133.14,132.72,132.91,255622.0,106.7443,106.7604,106.4236,106.5759,255622.0
2016-05-17 11:20:00,132.93,132.98,132.55,132.83,227711.0,106.592,106.6321,106.2873,106.5118,227711.0
2016-05-17 11:30:00,132.81,133.2,132.8,133.13,143094.0,106.4958,106.8085,106.4877,106.7524,143094.0
2016-05-17 11:40:00,133.14,133.6,133.01,133.54,212913.0,106.7604,107.1292,106.6561,107.0811,212913.0
2016-05-17 11:50:00,133.55,134.17,133.53,133.76,274775.0,107.0891,107.5863,107.0731,107.2575,274775.0
2016-05-17 12:00:00,133.78,133.82,133.34,133.36,155500.0,107.2736,107.3056,106.9207,106.9368,155500.0
2016-05-17 12:10:00,133.38,133.45,133.25,133.28,122806.0,106.9528,107.0089,106.8486,106.8726,122806.0
2016-05-17 12:20:00,133.27,133.32,133.09,133.3,128552.0,106.8646,106.9047,106.7203,106.8887,128552.0
2016-05-17 12:30:00,133.27,133.43,133.18,133.29,111218.0,106.8646,106.9929,106.7924,106.8807,111218.0
2016-05-17 12:40:00,133.27,133.4,133.2,133.24,139470.0,106.8646,106.9689,106.8085,106.8406,139470.0
2016-05-17 12:50:00,133.23,133.28,133.0,133.09,125566.0,106.8325,106.8726,106.6481,106.7203,125566.0
2016-05-17 13:00:00,133.1,133.13,132.96,133.0,143154.0,106.7283,106.7524,106.616,106.6481,143154.0
2016-05-17 13:10:00,132.99,133.13,132.81,133.1,117199.0,106.6401,106.7524,106.4958,106.7283,117199.0
2016-05-17 13:20:00,133.08,133.11,132.71,132.71,125714.0,106.7123,106.7363,106.4156,106.4156,125714.0
2016-05-17 13:30:00,132.72,132.84,132.67,132.67,118510.0,106.4236,106.5198,106.3835,106.3835,118510.0
2016-05-17 13:40:00,132.66,132.71,132.33,132.34,183976.0,106.3755,106.4156,106.1109,106.1189,183976.0
2016-05-17 13:50:00,132.33,132.37,131.97,131.99,226341.0,106.1109,106.1429,105.8222,105.8382,226341.0
2016-05-17 14:00:00,131.98,132.25,131.81,131.87,182619.0,105.8302,106.0467,105.6939,105.742,182619.0
2016-05-17 14:10:00,131.86,131.99,131.6,131.73,157966.0,105.734,105.8382,105.5255,105.6297,157966.0
2016-05-17 14:20:00,131.74,131.81,131.3,131.58,248756.0,105.6378,105.6939,105.2849,105.5095,248756.0
2016-05-17 14:30:00,131.62,131.83,131.4,131.72,185374.0,105.5415,105.7099,105.3651,105.6217,185374.0
2016-05-17 14:40:00,131.7,131.96,131.6,131.88,135096.0,105.6057,105.8142,105.5255,105.75,135096.0
2016-05-17 14:50:00,131.88,131.88,131.55,131.81,137459.0,105.75,105.75,105.4854,105.6939,137459.0
2016-05-17 15:00:00,131.84,132.28,131.74,132.13,226304.0,105.7179,106.0708,105.6378,105.9505,226304.0
2016-05-17 15:10:00,132.12,132.14,131.59,131.6,323357.0,105.9425,105.9585,105.5175,105.5255,323357.0
2016-05-17 15:20:00,131.6,131.75,131.1,131.26,316321.0,105.5255,105.6458,105.1246,105.2529,316321.0
2016-05-17 15:30:00,131.28,131.56,131.21,131.51,307021.0,105.2689,105.4934,105.2128,105.4533,307021.0
2016-05-17 15:40:00,131.53,131.93,131.36,131.86,447593.0,105.4694,105.7901,105.3331,105.734,447593.0
2016-05-17 15:50:00,131.85,132.02,131.84,131.97,672149.0,105.726,105.8623,105.7179,105.8222,672149.0
2016-05-18 09:30:00,131.03,131.36,130.02,130.8,773974.0,105.0684,105.3331,104.2586,104.884,773974.0
2016-05-18 09:40:00,130.8,132.06,130.7,131.35,610455.0,104.884,105.8944,104.8038,105.325,610455.0
2016-05-18 09:50:00,131.35,131.41,130.87,131.28,328534.0,105.325,105.3731,104.9401,105.2689,328534.0
2016-05-18 10:00:00,131.28,131.31,130.75,130.77,256187.0,105.2689,105.293,104.8439,104.8599,256187.0
2016-05-18 10:10:00,130.8,131.35,130.65,131.17,241969.0,104.884,105.325,104.7637,105.1807,241969.0
2016-05-18 10:20:00,131.17,131.66,131.07,131.57,205261.0,105.1807,105.5736,105.1005,105.5014,205261.0
2016-05-18 10:30:00,131.56,131.59,131.31,131.4,231388.0,105.4934,105.5175,105.293,105.3651,231388.0
2016-05-18 10:40:00,131.4,131.84,131.39,131.54,202707.0,105.3651,105.7179,105.3571,105.4774,202707.0
2016-05-18 10:50:00,131.52,131.75,131.2,131.68,178479.0,105.4613,105.6458,105.2048,105.5896,178479.0
2016-05-18 11:00:00,131.67,131.87,131.56,131.85,157037.0,105.5816,105.742,105.4934,105.726,157037.0
2016-05-18 11:10:00,131.85,132.04,131.61,131.75,182766.0,105.726,105.8783,105.5335,105.6458,182766.0
2016-05-18 11:20:00,131.75,132.08,131.74,132.01,140601.0,105.6458,105.9104,105.6378,105.8543,140601.0
2016-05-18 11:30:00,132.01,132.11,131.77,131.85,130744.0,105.8543,105.9344,105.6618,105.726,130744.0
2016-05-18 11:40:00,131.85,131.92,131.62,131.81,111446.0,105.726,105.7821,105.5415,105.6939,111446.0
2016-05-18 11:50:00,131.8,131.87,131.53,131.66,143345.0,105.6859,105.742,105.4694,105.5736,143345.0
2016-05-18 12:00:00,131.67,131.71,131.38,131.5,87371.0,105.5816,105.6137,105.3491,105.4453,87371.0
2016-05-18 12:10:00,131.5,131.8,131.45,131.8,149490.0,105.4453,105.6859,105.4052,105.6859,149490.0
2016-05-18 12:20:00,131.8,132.33,131.79,132.06,141623.0,105.6859,106.1109,105.6779,105.8944,141623.0
2016-05-18 12:30:00,132.06,132.28,132.0,132.17,82153.0,105.8944,106.0708,105.8462,105.9826,82153.0
2016-05-18 12:40:00,132.17,132.27,132.05,132.06,75352.0,105.9826,106.0627,105.8863,105.8944,75352.0
2016-05-18 12:50:00,132.06,132.35,132.01,132.34,83125.0,105.8944,106.1269,105.8543,106.1189,83125.0
2016-05-18 13:00:00,132.34,132.52,132.31,132.42,142239.0,106.1189,106.2632,106.0948,106.183,142239.0
2016-05-18 13:10:00,132.42,132.53,132.37,132.39,97151.0,106.183,106.2712,106.1429,106.159,97151.0
2016-05-18 13:20:00,132.41,132.64,132.3,132.55,151940.0,106.175,106.3594,106.0868,106.2873,151940.0
2016-05-18 13:30:00,132.56,132.78,132.48,132.52,96085.0,106.2953,106.4717,106.2311,106.2632,96085.0
2016-05-18 13:40:00,132.52,132.65,132.47,132.51,70970.0,106.2632,106.3675,106.2231,106.2552,70970.0
2016-05-18 13:50:00,132.48,132.53,132.23,132.23,112105.0,106.2311,106.2712,106.0307,106.0307,112105.0
2016-05-18 14:00:00,132.21,132.21,131.18,131.89,187394.0,106.0146,106.0146,105.1887,105.758,187394.0
2016-05-18 14:10:00,131.89,131.89,131.35,131.77,82951.0,105.758,105.758,105.325,105.6618,82951.0
2016-05-18 14:20:00,131.8,131.82,131.13,131.2,103054.0,105.6859,105.7019,105.1486,105.2048,103054.0
2016-05-18 14:30:00,131.18,131.18,130.8,130.96,195826.0,105.1887,105.1887,104.884,105.0123,195826.0
2016-05-18 14:40:00,130.95,131.15,130.82,131.12,126911.0,105.0043,105.1647,104.9,105.1406,126911.0
2016-05-18 14:50:00,131.12,131.46,131.12,131.39,118232.0,105.1406,105.4132,105.1406,105.3571,118232.0
2016-05-18 15:00:00,131.39,131.75,131.38,131.51,154662.0,105.3571,105.6458,105.3491,105.4533,154662.0
2016-05-18 15:10:00,131.53,131.55,131.25,131.54,138760.0,105.4694,105.4854,105.2448,105.4774,138760.0
2016-05-18 15:20:00,131.55,131.55,131.2,131.25,108062.0,105.4854,105.4854,105.2048,105.2448,108062.0
2016-05-18 15:30:00,131.26,131.57,131.24,131.35,161607.0,105.2529,105.5014,105.2368,105.325,161607.0
2016-05-18 15:40:00,131.41,131.79,131.38,131.64,208784.0,105.3731,105.6779,105.3491,105.5576,208784.0
2016-05-18 15:50:00,131.63,131.75,131.41,131.72,310800.0,105.5496,105.6458,105.3731,105.6217,310800.0
2016-05-19 09:30:00,131.45,131.76,130.95,131.27,246874.0,105.4052,105.6538,105.0043,105.2609,246874.0
2016-05-19 09:40:00,131.23,131.65,131.23,131.51,125195.0,105.2288,105.5656,105.2288,105.4533,125195.0
2016-05-19 09:50:00,131.53,131.58,130.92,130.92,123973.0,105.4694,105.5095,104.9802,104.9802,123973.0
2016-05-19 10:00:00,130.91,131.28,130.88,131.0,116924.0,104.9722,105.2689,104.9482,105.0444,116924.0
2016-05-19 10:10:00,131.0,131.16,130.78,131.08,78145.0,105.0444,105.1727,104.868,105.1085,78145.0
2016-05-19 10:20:00,131.1,131.66,131.1,131.6,152112.0,105.1246,105.5736,105.1246,105.5255,152112.0
2016-05-19 10:30:00,131.65,131.7,131.36,131.56,191640.0,105.5656,105.6057,105.3331,105.4934,191640.0
2016-05-19 10:40:00,131.58,132.13,131.56,131.88,149813.0,105.5095,105.9505,105.4934,105.75,149813.0
2016-05-19 10:50:00,131.86,131.91,131.28,131.33,93247.0,105.734,105.7741,105.2689,105.309,93247.0
2016-05-19 11:00:00,131.31,131.44,131.15,131.17,102439.0,105.293,105.3972,105.1647,105.1807,102439.0
2016-05-19 11:10:00,131.16,131.43,131.12,131.36,89587.0,105.1727,105.3892,105.1406,105.3331,89587.0
2016-05-19 11:20:00,131.36,131.48,131.21,131.31,77764.0,105.3331,105.4293,105.2128,105.293,77764.0
2016-05-19 11:30:00,131.3,131.35,131.02,131.15,67151.0,105.2849,105.325,105.0604,105.1647,67151.0
2016-05-19 11:40:00,131.17,131.2,130.94,131.18,83933.0,105.1807,105.2048,104.9963,105.1887,83933.0
2016-05-19 11:50:00,131.17,131.22,130.86,131.15,84743.0,105.1807,105.2208,104.9321,105.1647,84743.0
2016-05-19 12:00:00,131.15,131.25,131.06,131.11,59774.0,105.1647,105.2448,105.0925,105.1326,59774.0
2016-05-19 12:10:00,131.1,131.23,131.04,131.12,51209.0,105.1246,105.2288,105.0765,105.1406,51209.0
2016-05-19 12:20:00,131.12,131.22,130.96,131.01,59955.0,105.1406,105.2208,105.0123,105.0524,59955.0
2016-05-19 12:30:00,131.0,131.05,130.86,131.02,74371.0,105.0444,105.0845,104.9321,105.0604,74371.0
2016-05-19 12:40:00,131.01,131.06,130.88,130.95,33537.0,105.0524,105.0925,104.9482,105.0043,33537.0
2016-05-19 12:50:00,130.98,131.09,130.89,131.04,58251.0,105.0283,105.1165,104.9562,105.0765,58251.0
2016-05-19 13:00:00,131.03,131.21,131.01,131.21,56212.0,105.0684,105.2128,105.0524,105.2128,56212.0
2016-05-19 13:10:00,131.23,131.35,131.14,131.34,45956.0,105.2288,105.325,105.1566,105.317,45956.0
2016-05-19 13:20:00,131.35,131.38,131.16,131.36,57860.0,105.325,105.3491,105.1727,105.3331,57860.0
2016-05-19 13:30:00,131.36,131.57,131.34,131.52,131574.0,105.3331,105.5014,105.317,105.4613,131574.0
2016-05-19 13:40:00,131.51,131.6,131.37,131.42,67392.0,105.4533,105.5255,105.3411,105.3812,67392.0
2016-05-19 13:50:00,131.39,131.54,131.35,131.43,63147.0,105.3571,105.4774,105.325,105.3892,63147.0
2016-05-19 14:00:00,131.45,131.58,131.39,131.58,79886.0,105.4052,105.5095,105.3571,105.5095,79886.0
2016-05-19 14:10:00,131.57,131.75,131.57,131.7,111446.0,105.5014,105.6458,105.5014,105.6057,111446.0
2016-05-19 14:20:00,131.69,131.74,131.58,131.69,88507.0,105.5977,105.6378,105.5095,105.5977,88507.0
2016-05-19 14:30:00,131.69,131.7,131.35,131.5,80071.0,105.5977,105.6057,105.325,105.4453,80071.0
2016-05-19 14:40:00,131.51,131.52,131.25,131.36,72663.0,105.4533,105.4613,105.2448,105.3331,72663.0
2016-05-19 14:50:00,131.37,131.54,131.36,131.5,69706.0,105.3411,105.4774,105.3331,105.4453,69706.0
2016-05-19 15:00:00,131.49,131.77,131.49,131.77,93959.0,105.4373,105.6618,105.4373,105.6618,93959.0
2016-05-19 15:10:00,131.78,131.86,131.66,131.85,128478.0,105.6698,105.734,105.5736,105.726,128478.0
2016-05-19 15:20:00,131.84,132.04,131.82,131.88,133799.0,105.7179,105.8783,105.7019,105.75,133799.0
2016-05-19 15:30:00,131.87,131.95,131.68,131.83,129218.0,105.742,105.8062,105.5896,105.7099,129218.0
2016-05-19 15:40:00,131.82,131.91,131.73,131.87,157529.0,105.7019,105.7741,105.6297,105.742,157529.0
2016-05-19 15:50:00,131.87,131.92,131.69,131.74,267217.0,105.742,105.7821,105.5977,105.6378,267217.0
2016-05-20 09:30:00,131.89,132.42,131.89,132.25,587624.0,105.758,106.183,105.758,106.0467,587624.0
2016-05-20 09:40:00,132.23,132.25,132.03,132.17,180529.0,106.0307,106.0467,105.8703,105.9826,180529.0
2016-05-20 09:50:00,132.19,132.58,132.18,132.56,144209.0,105.9986,106.3113,105.9906,106.2953,144209.0
2016-05-20 10:00:00,132.55,132.7,132.37,132.56,163492.0,106.2873,106.4076,106.1429,106.2953,163492.0
2016-05-20 10:10:00,132.56,132.95,132.55,132.72,181493.0,106.2953,106.608,106.2873,106.4236,181493.0
2016-05-20 10:20:00,132.72,132.75,132.41,132.55,134352.0,106.4236,106.4476,106.175,106.2873,134352.0
2016-05-20 10:30:00,132.56,132.8,132.51,132.72,95266.0,106.2953,106.4877,106.2552,106.4236,95266.0
2016-05-20 10:40:00,132.72,132.87,132.64,132.76,84634.0,106.4236,106.5439,106.3594,106.4557,84634.0
2016-05-20 10:50:00,132.76,132.8,132.6,132.68,83665.0,106.4557,106.4877,106.3274,106.3915,83665.0
2016-05-20 11:00:00,132.66,132.69,132.44,132.45,78954.0,106.3755,106.3995,106.1991,106.2071,78954.0
2016-05-20 11:10:00,132.45,132.65,132.37,132.64,62395.0,106.2071,106.3675,106.1429,106.3594,62395.0
2016-05-20 11:20:00,132.64,132.85,132.63,132.84,79703.0,106.3594,106.5278,106.3514,106.5198,79703.0
2016-05-20 11:30:00,132.84,132.98,132.77,132.92,76339.0,106.5198,106.6321,106.4637,106.584,76339.0
2016-05-20 11:40:00,132.91,133.06,132.91,132.99,73772.0,106.5759,106.6962,106.5759,106.6401,73772.0
2016-05-20 11:50:00,133.0,133.04,132.77,132.79,72881.0,106.6481,106.6802,106.4637,106.4797,72881.0
2016-05-20 12:00:00,132.8,132.88,132.7,132.74,57542.0,106.4877,106.5519,106.4076,106.4396,57542.0
2016-05-20 12:10:00,132.75,132.76,132.57,132.6,53583.0,106.4476,106.4557,106.3033,106.3274,53583.0
2016-05-20 12:20:00,132.59,132.71,132.57,132.66,56573.0,106.3193,106.4156,106.3033,106.3755,56573.0
2016-05-20 12:30:00,132.65,132.67,132.51,132.62,72692.0,106.3675,106.3835,106.2552,106.3434,72692.0
2016-05-20 12:40:00,132.6,132.72,132.57,132.71,53595.0,106.3274,106.4236,106.3033,106.4156,53595.0
2016-05-20 12:50:00,132.71,132.71,132.51,132.54,47023.0,106.4156,106.4156,106.2552,106.2793,47023.0
2016-05-20 13:00:00,132.54,132.55,132.38,132.5,188600.0,106.2793,106.2873,106.151,106.2472,188600.0
2016-05-20 13:10:00,132.49,132.49,132.34,132.41,65722.0,106.2392,106.2392,106.1189,106.175,65722.0
2016-05-20 13:20:00,132.39,132.49,132.33,132.38,44099.0,106.159,106.2392,106.1109,106.151,44099.0
2016-05-20 13:30:00,132.37,132.39,132.12,132.15,74040.0,106.1429,106.159,105.9425,105.9665,74040.0
2016-05-20 13:40:00,132.14,132.24,131.97,131.99,89923.0,105.9585,106.0387,105.8222,105.8382,89923.0
2016-05-20 13:50:00,131.99,132.0,131.91,131.99,79803.0,105.8382,105.8462,105.7741,105.8382,79803.0
2016-05-20 14:00:00,131.99,132.12,131.94,132.11,99193.0,105.8382,105.9425,105.7981,105.9344,99193.0
2016-05-20 14:10:00,132.1,132.22,132.05,132.14,62485.0,105.9264,106.0227,105.8863,105.9585,62485.0
2016-05-20 14:20:00,132.15,132.32,132.12,132.27,66080.0,105.9665,106.1028,105.9425,106.0627,66080.0
2016-05-20 14:30:00,132.27,132.36,132.13,132.22,91768.0,106.0627,106.1349,105.9505,106.0227,91768.0
2016-05-20 14:40:00,132.22,132.25,132.1,132.1,59818.0,106.0227,106.0467,105.9264,105.9264,59818.0
2016-05-20 14:50:00,132.1,132.17,132.02,132.1,87613.0,105.9264,105.9826,105.8623,105.9264,87613.0
2016-05-20 15:00:00,132.11,132.12,131.89,132.02,82314.0,105.9344,105.9425,105.758,105.8623,82314.0
2016-05-20 15:10:00,132.01,132.01,131.77,131.84,161906.0,105.8543,105.8543,105.6618,105.7179,161906.0
2016-05-20 15:20:00,131.85,131.89,131.74,131.78,79883.0,105.726,105.758,105.6378,105.6698,79883.0
2016-05-20 15:30:00,131.78,131.94,131.77,131.85,85452.0,105.6698,105.7981,105.6618,105.726,85452.0
2016-05-20 15:40:00,131.84,131.96,131.81,131.87,113552.0,105.7179,105.8142,105.6939,105.742,113552.0
2016-05-20 15:50:00,131.88,131.92,131.83,131.85,202254.0,105.75,105.7821,105.7099,105.726,202254.0
2016-05-23 09:30:00,131.84,132.2,131.76,132.1,150184.0,105.7179,106.0066,105.6538,105.9264,150184.0
2016-05-23 09:40:00,132.14,132.48,132.13,132.38,114454.0,105.9585,106.2311,105.9505,106.151,114454.0
2016-05-23 09:50:00,132.4,132.4,132.13,132.25,121482.0,106.167,106.167,105.9505,106.0467,121482.0
2016-05-23 10:00:00,132.26,132.44,132.21,132.3,96632.0,106.0547,106.1991,106.0146,106.0868,96632.0
2016-05-23 10:10:00,132.31,132.34,132.09,132.1,94215.0,106.0948,106.1189,105.9184,105.9264,94215.0
2016-05-23 10:20:00,132.13,132.27,132.04,132.09,87071.0,105.9505,106.0627,105.8783,105.9184,87071.0
2016-05-23 10:30:00,132.07,132.26,132.01,132.21,78560.0,105.9024,106.0547,105.8543,106.0146,78560.0
2016-05-23 10:40:00,132.2,132.24,131.99,132.03,149601.0,106.0066,106.0387,105.8382,105.8703,149601.0
2016-05-23 10:50:00,132.02,132.1,131.8,131.92,129815.0,105.8623,105.9264,105.6859,105.7821,129815.0
2016-05-23 11:00:00,131.91,132.09,131.87,132.07,71606.0,105.7741,105.9184,105.742,105.9024,71606.0
2016-05-23 11:10:00,132.08,132.11,131.98,132.0,70051.0,105.9104,105.9344,105.8302,105.8462,70051.0
2016-05-23 11:20:00,131.99,132.05,131.88,131.99,67716.0,105.8382,105.8863,105.75,105.8382,67716.0
2016-05-23 11:30:00,131.98,132.01,131.78,131.81,79746.0,105.8302,105.8543,105.6698,105.6939,79746.0
2016-05-23 11:40:00,131.8,131.93,131.77,131.89,75108.0,105.6859,105.7901,105.6618,105.758,75108.0
2016-05-23 11:50:00,131.9,131.94,131.8,131.94,46934.0,105.7661,105.7981,105.6859,105.7981,46934.0
2016-05-23 12:00:00,131.93,132.03,131.85,131.85,43655.0,105.7901,105.8703,105.726,105.726,43655.0
2016-05-23 12:10:00,131.86,132.04,131.85,131.98,29976.0,105.734,105.8783,105.726,105.8302,29976.0
2016-05-23 12:20:00,131.97,132.08,131.87,131.93,39952.0,105.8222,105.9104,105.742,105.7901,39952.0
2016-05-23 12:30:00,131.92,131.97,131.85,131.87,45923.0,105.7821,105.8222,105.726,105.742,45923.0
2016-05-23 12:40:00,131.87,131.89,131.68,131.69,75380.0,105.742,105.758,105.5896,105.5977,75380.0
2016-05-23 12:50:00,131.69,131.79,131.69,131.75,75455.0,105.5977,105.6779,105.5977,105.6458,75455.0
2016-05-23 13:00:00,131.75,131.92,131.75,131.83,76089.0,105.6458,105.7821,105.6458,105.7099,76089.0
2016-05-23 13:10:00,131.84,132.06,131.82,131.97,74195.0,105.7179,105.8944,105.7019,105.8222,74195.0
2016-05-23 13:20:00,131.96,131.98,131.75,131.79,67105.0,105.8142,105.8302,105.6458,105.6779,67105.0
2016-05-23 13:30:00,131.77,131.89,131.69,131.84,89411.0,105.6618,105.758,105.5977,105.7179,89411.0
2016-05-23 13:40:00,131.84,131.92,131.84,131.92,56531.0,105.7179,105.7821,105.7179,105.7821,56531.0
2016-05-23 13:50:00,131.93,132.02,131.91,131.97,66214.0,105.7901,105.8623,105.7741,105.8222,66214.0
2016-05-23 14:00:00,131.97,132.08,131.92,132.05,73419.0,105.8222,105.9104,105.7821,105.8863,73419.0
2016-05-23 14:10:00,132.05,132.12,132.0,132.05,41487.0,105.8863,105.9425,105.8462,105.8863,41487.0
2016-05-23 14:20:00,132.04,132.07,131.93,132.04,41555.0,105.8783,105.9024,105.7901,105.8783,41555.0
2016-05-23 14:30:00,132.03,132.06,131.97,132.03,34914.0,105.8703,105.8944,105.8222,105.8703,34914.0
2016-05-23 14:40:00,132.01,132.08,131.88,131.9,49676.0,105.8543,105.9104,105.75,105.7661,49676.0
2016-05-23 14:50:00,131.92,131.94,131.64,131.68,44107.0,105.7821,105.7981,105.5576,105.5896,44107.0
2016-05-23 15:00:00,131.67,131.84,131.67,131.78,61905.0,105.5816,105.7179,105.5816,105.6698,61905.0
2016-05-23 15:10:00,131.79,131.8,131.53,131.56,56884.0,105.6779,105.6859,105.4694,105.4934,56884.0
2016-05-23 15:20:00,131.57,131.63,131.52,131.61,67007.0,105.5014,105.5496,105.4613,105.5335,67007.0
2016-05-23 15:30:00,131.61,131.74,131.53,131.55,80851.0,105.5335,105.6378,105.4694,105.4854,80851.0
2016-05-23 15:40:00,131.54,131.6,131.48,131.57,99480.0,105.4774,105.5255,105.4293,105.5014,99480.0
2016-05-23 15:50:00,131.57,131.57,131.3,131.46,231076.0,105.5014,105.5014,105.2849,105.4132,231076.0
2016-05-24 09:30:00,132.18,132.81,132.05,132.68,240406.0,105.9906,106.4958,105.8863,106.3915,240406.0
2016-05-24 09:40:00,132.63,133.09,132.61,133.05,214542.0,106.3514,106.7203,106.3354,106.6882,214542.0
2016-05-24 09:50:00,133.07,133.16,132.6,132.82,165126.0,106.7042,106.7764,106.3274,106.5038,165126.0
2016-05-24 10:00:00,132.81,133.59,132.81,133.45,195015.0,106.4958,107.1212,106.4958,107.0089,195015.0
2016-05-24 10:10:00,133.44,133.57,133.38,133.46,126366.0,107.0009,107.1052,106.9528,107.017,126366.0
2016-05-24 10:20:00,133.47,133.58,133.43,133.46,151692.0,107.025,107.1132,106.9929,107.017,151692.0
2016-05-24 10:30:00,133.46,133.48,133.22,133.25,98451.0,107.017,107.033,106.8245,106.8486,98451.0
2016-05-24 10:40:00,133.26,133.27,133.02,133.07,88746.0,106.8566,106.8646,106.6641,106.7042,88746.0
2016-05-24 10:50:00,133.06,133.18,132.98,133.16,87501.0,106.6962,106.7924,106.6321,106.7764,87501.0
2016-05-24 11:00:00,133.18,133.35,133.17,133.29,87760.0,106.7924,106.9288,106.7844,106.8807,87760.0
2016-05-24 11:10:00,133.3,133.36,133.17,133.2,100603.0,106.8887,106.9368,106.7844,106.8085,100603.0
2016-05-24 11:20:00,133.21,133.32,133.19,133.22,58869.0,106.8165,106.9047,106.8005,106.8245,58869.0
2016-05-24 11:30:00,133.24,133.35,133.19,133.26,86065.0,106.8406,106.9288,106.8005,106.8566,86065.0
2016-05-24 11:40:00,133.26,133.38,133.26,133.3,93626.0,106.8566,106.9528,106.8566,106.8887,93626.0
2016-05-24 11:50:00,133.3,133.63,133.28,133.6,70951.0,106.8887,107.1533,106.8726,107.1292,70951.0
2016-05-24 12:00:00,133.6,133.71,133.53,133.69,50177.0,107.1292,107.2174,107.0731,107.2014,50177.0
2016-05-24 12:10:00,133.69,133.69,133.49,133.59,52806.0,107.2014,107.2014,107.041,107.1212,52806.0
2016-05-24 12:20:00,133.58,133.72,133.58,133.67,54966.0,107.1132,107.2255,107.1132,107.1854,54966.0
2016-05-24 12:30:00,133.67,133.7,133.52,133.54,157154.0,107.1854,107.2094,107.0651,107.0811,157154.0
2016-05-24 12:40:00,133.55,133.59,133.48,133.55,71988.0,107.0891,107.1212,107.033,107.0891,71988.0
2016-05-24 12:50:00,133.55,133.73,133.55,133.71,73617.0,107.0891,107.2335,107.0891,107.2174,73617.0
2016-05-24 13:00:00,133.72,133.83,133.72,133.75,69515.0,107.2255,107.3137,107.2255,107.2495,69515.0
2016-05-24 13:10:00,133.76,133.88,133.72,133.76,96487.0,107.2575,107.3538,107.2255,107.2575,96487.0
2016-05-24 13:20:00,133.76,133.79,133.59,133.71,63805.0,107.2575,107.2816,107.1212,107.2174,63805.0
2016-05-24 13:30:00,133.71,133.76,133.48,133.49,74294.0,107.2174,107.2575,107.033,107.041,74294.0
2016-05-24 13:40:00,133.5,133.64,133.48,133.63,62141.0,107.049,107.1613,107.033,107.1533,62141.0
2016-05-24 13:50:00,133.62,133.66,133.52,133.53,57721.0,107.1453,107.1773,107.0651,107.0731,57721.0
2016-05-24 14:00:00,133.53,133.58,133.47,133.56,56524.0,107.0731,107.1132,107.025,107.0972,56524.0
2016-05-24 14:10:00,133.57,133.7,133.5,133.6,76512.0,107.1052,107.2094,107.049,107.1292,76512.0
2016-05-24 14:20:00,133.59,133.65,133.52,133.53,58838.0,107.1212,107.1693,107.0651,107.0731,58838.0
2016-05-24 14:30:00,133.54,133.59,133.48,133.51,62159.0,107.0811,107.1212,107.033,107.0571,62159.0
2016-05-24 14:40:00,133.51,133.57,133.43,133.45,77405.0,107.0571,107.1052,106.9929,107.0089,77405.0
2016-05-24 14:50:00,133.45,133.51,133.39,133.39,70949.0,107.0089,107.0571,106.9608,106.9608,70949.0
2016-05-24 15:00:00,133.39,133.54,133.37,133.39,104992.0,106.9608,107.0811,106.9448,106.9608,104992.0
2016-05-24 15:10:00,133.39,133.63,133.39,133.62,94497.0,106.9608,107.1533,106.9608,107.1453,94497.0
2016-05-24 15:20:00,133.62,133.8,133.62,133.7,121861.0,107.1453,107.2896,107.1453,107.2094,121861.0
2016-05-24 15:30:00,133.7,133.72,133.57,133.61,169269.0,107.2094,107.2255,107.1052,107.1372,169269.0
2016-05-24 15:40:00,133.62,133.7,133.44,133.45,162749.0,107.1453,107.2094,107.0009,107.0089,162749.0
2016-05-24 15:50:00,133.45,133.61,133.35,133.37,284375.0,107.0089,107.1372,106.9288,106.9448,284375.0
2016-05-25 09:30:00,133.46,134.0,133.45,133.97,197742.0,107.017,107.45,107.0089,107.4259,197742.0
2016-05-25 09:40:00,133.97,134.0,133.55,133.64,131447.0,107.4259,107.45,107.0891,107.1613,131447.0
2016-05-25 09:50:00,133.62,133.89,133.62,133.74,80914.0,107.1453,107.3618,107.1453,107.2415,80914.0
2016-05-25 10:00:00,133.74,133.97,133.65,133.95,84324.0,107.2415,107.4259,107.1693,107.4099,84324.0
2016-05-25 10:10:00,133.95,134.25,133.94,134.22,123866.0,107.4099,107.6504,107.4019,107.6264,123866.0
2016-05-25 10:20:00,134.23,134.4,134.13,134.37,103755.0,107.6344,107.7707,107.5542,107.7467,103755.0
2016-05-25 10:30:00,134.38,134.42,134.08,134.2,108931.0,107.7547,107.7868,107.5141,107.6103,108931.0
2016-05-25 10:40:00,134.2,134.32,134.16,134.2,52511.0,107.6103,107.7066,107.5783,107.6103,52511.0
2016-05-25 10:50:00,134.2,134.52,134.19,134.46,86589.0,107.6103,107.8669,107.6023,107.8188,86589.0
2016-05-25 11:00:00,134.45,134.47,134.22,134.22,88005.0,107.8108,107.8269,107.6264,107.6264,88005.0
2016-05-25 11:10:00,134.22,134.27,134.12,134.13,83308.0,107.6264,107.6665,107.5462,107.5542,83308.0
2016-05-25 11:20:00,134.13,134.13,133.93,134.07,73503.0,107.5542,107.5542,107.3938,107.5061,73503.0
2016-05-25 11:30:00,134.07,134.15,133.91,134.03,63719.0,107.5061,107.5703,107.3778,107.474,63719.0
2016-05-25 11:40:00,134.04,134.15,133.9,134.06,98070.0,107.482,107.5703,107.3698,107.4981,98070.0
2016-05-25 11:50:00,134.05,134.07,133.94,133.99,68411.0,107.4901,107.5061,107.4019,107.442,68411.0
2016-05-25 12:00:00,134.0,134.0,133.79,133.84,67774.0,107.45,107.45,107.2816,107.3217,67774.0
2016-05-25 12:10:00,133.84,133.88,133.71,133.72,60418.0,107.3217,107.3538,107.2174,107.2255,60418.0
2016-05-25 12:20:00,133.72,133.81,133.61,133.65,73466.0,107.2255,107.2976,107.1372,107.1693,73466.0
2016-05-25 12:30:00,133.64,133.68,133.56,133.58,64841.0,107.1613,107.1934,107.0972,107.1132,64841.0
2016-05-25 12:40:00,133.58,133.59,133.44,133.44,119926.0,107.1132,107.1212,107.0009,107.0009,119926.0
2016-05-25 12:50:00,133.43,133.51,133.35,133.36,86900.0,106.9929,107.0571,106.9288,106.9368,86900.0
2016-05-25 13:00:00,133.36,133.52,133.36,133.42,102783.0,106.9368,107.0651,106.9368,106.9849,102783.0
2016-05-25 13:10:00,133.42,133.45,133.26,133.3,97119.0,106.9849,107.0089,106.8566,106.8887,97119.0
2016-05-25 13:20:00,133.3,133.44,133.24,133.33,143439.0,106.8887,107.0009,106.8406,106.9127,143439.0
2016-05-25 13:30:00,133.33,133.48,133.33,133.37,109472.0,106.9127,107.033,106.9127,106.9448,109472.0
2016-05-25 13:40:00,133.37,133.37,133.05,133.1,126782.0,106.9448,106.9448,106.6882,106.7283,126782.0
2016-05-25 13:50:00,133.09,133.21,133.09,133.18,74889.0,106.7203,106.8165,106.7203,106.7924,74889.0
2016-05-25 14:00:00,133.18,133.26,133.12,133.15,83395.0,106.7924,106.8566,106.7443,106.7684,83395.0
2016-05-25 14:10:00,133.15,133.19,133.11,133.18,80286.0,106.7684,106.8005,106.7363,106.7924,80286.0
2016-05-25 14:20:00,133.19,133.41,133.18,133.36,100232.0,106.8005,106.9769,106.7924,106.9368,100232.0
2016-05-25 14:30:00,133.36,133.43,133.24,133.34,122180.0,106.9368,106.9929,106.8406,106.9207,122180.0
2016-05-25 14:40:00,133.35,133.41,133.18,133.2,73196.0,106.9288,106.9769,106.7924,106.8085,73196.0
2016-05-25 14:50:00,133.2,133.32,133.17,133.2,65707.0,106.8085,106.9047,106.7844,106.8085,65707.0
2016-05-25 15:00:00,133.2,133.4,133.19,133.39,111349.0,106.8085,106.9689,106.8005,106.9608,111349.0
2016-05-25 15:10:00,133.38,133.39,133.27,133.36,89641.0,106.9528,106.9608,106.8646,106.9368,89641.0
2016-05-25 15:20:00,133.37,133.4,133.27,133.38,178121.0,106.9448,106.9689,106.8646,106.9528,178121.0
2016-05-25 15:30:00,133.37,133.38,133.26,133.28,140088.0,106.9448,106.9528,106.8566,106.8726,140088.0
2016-05-25 15:40:00,133.29,133.33,133.2,133.23,155245.0,106.8807,106.9127,106.8085,106.8325,155245.0
2016-05-25 15:50:00,133.24,133.31,133.11,133.18,298766.0,106.8406,106.8967,106.7363,106.7924,298766.0
2016-05-26 09:30:00,133.09,133.57,132.86,133.15,207657.0,106.7203,107.1052,106.5358,106.7684,207657.0
2016-05-26 09:40:00,133.21,133.53,132.97,133.43,99042.0,106.8165,107.0731,106.6241,106.9929,99042.0
2016-05-26 09:50:00,133.47,133.82,133.24,133.45,114236.0,107.025,107.3056,106.8406,107.0089,114236.0
2016-05-26 10:00:00,133.49,133.62,133.17,133.33,108882.0,107.041,107.1453,106.7844,106.9127,108882.0
2016-05-26 10:10:00,133.33,133.68,133.32,133.61,93784.0,106.9127,107.1934,106.9047,107.1372,93784.0
2016-05-26 10:20:00,133.62,133.62,133.41,133.47,80032.0,107.1453,107.1453,106.9769,107.025,80032.0
2016-05-26 10:30:00,133.46,133.84,133.45,133.83,116455.0,107.017,107.3217,107.0089,107.3137,116455.0
2016-05-26 10:40:00,133.83,133.99,133.76,133.78,96137.0,107.3137,107.442,107.2575,107.2736,96137.0
2016-05-26 10:50:00,133.79,133.83,133.7,133.76,75339.0,107.2816,107.3137,107.2094,107.2575,75339.0
2016-05-26 11:00:00,133.75,133.99,133.66,133.89,80836.0,107.2495,107.442,107.1773,107.3618,80836.0
2016-05-26 11:10:00,133.9,134.07,133.89,134.01,90101.0,107.3698,107.5061,107.3618,107.458,90101.0
2016-05-26 11:20:00,134.01,134.24,133.97,134.16,78571.0,107.458,107.6424,107.4259,107.5783,78571.0
2016-05-26 11:30:00,134.18,134.21,133.96,133.96,74559.0,107.5943,107.6184,107.4179,107.4179,74559.0
2016-05-26 11:40:00,133.95,134.14,133.94,134.01,70967.0,107.4099,107.5622,107.4019,107.458,70967.0
2016-05-26 11:50:00,134.02,134.08,133.96,134.02,47618.0,107.466,107.5141,107.4179,107.466,47618.0
2016-05-26 12:00:00,134.0,134.07,133.89,133.91,71541.0,107.45,107.5061,107.3618,107.3778,71541.0
2016-05-26 12:10:00,133.93,133.94,133.76,133.88,49220.0,107.3938,107.4019,107.2575,107.3538,49220.0
2016-05-26 12:20:00,133.86,133.87,133.72,133.72,43353.0,107.3377,107.3457,107.2255,107.2255,43353.0
2016-05-26 12:30:00,133.72,133.75,133.57,133.71,41307.0,107.2255,107.2495,107.1052,107.2174,41307.0
2016-05-26 12:40:00,133.71,133.8,133.6,133.72,53678.0,107.2174,107.2896,107.1292,107.2255,53678.0
2016-05-26 12:50:00,133.72,133.77,133.57,133.68,40084.0,107.2255,107.2655,107.1052,107.1934,40084.0
2016-05-26 13:00:00,133.7,133.76,133.64,133.68,56304.0,107.2094,107.2575,107.1613,107.1934,56304.0
2016-05-26 13:10:00,133.69,134.0,133.68,133.97,107819.0,107.2014,107.45,107.1934,107.4259,107819.0
2016-05-26 13:20:00,133.97,134.09,133.96,134.08,72114.0,107.4259,107.5221,107.4179,107.5141,72114.0
2016-05-26 13:30:00,134.06,134.18,133.97,134.16,66352.0,107.4981,107.5943,107.4259,107.5783,66352.0
2016-05-26 13:40:00,134.15,134.25,134.12,134.12,66018.0,107.5703,107.6504,107.5462,107.5462,66018.0
2016-05-26 13:50:00,134.11,134.17,134.04,134.15,63627.0,107.5382,107.5863,107.482,107.5703,63627.0
2016-05-26 14:00:00,134.15,134.33,134.15,134.31,89015.0,107.5703,107.7146,107.5703,107.6986,89015.0
2016-05-26 14:10:00,134.31,134.33,134.27,134.3,64090.0,107.6986,107.7146,107.6665,107.6905,64090.0
2016-05-26 14:20:00,134.3,134.36,134.18,134.24,74123.0,107.6905,107.7386,107.5943,107.6424,74123.0
2016-05-26 14:30:00,134.24,134.31,134.17,134.31,61630.0,107.6424,107.6986,107.5863,107.6986,61630.0
2016-05-26 14:40:00,134.31,134.31,134.14,134.14,79542.0,107.6986,107.6986,107.5622,107.5622,79542.0
2016-05-26 14:50:00,134.16,134.18,134.0,134.01,63456.0,107.5783,107.5943,107.45,107.458,63456.0
2016-05-26 15:00:00,134.0,134.07,134.0,134.03,66059.0,107.45,107.5061,107.45,107.474,66059.0
2016-05-26 15:10:00,134.03,134.16,133.99,134.13,76580.0,107.474,107.5783,107.442,107.5542,76580.0
2016-05-26 15:20:00,134.14,134.2,134.12,134.14,87616.0,107.5622,107.6103,107.5462,107.5622,87616.0
2016-05-26 15:30:00,134.15,134.16,134.07,134.09,101341.0,107.5703,107.5783,107.5061,107.5221,101341.0
2016-05-26 15:40:00,134.1,134.13,134.0,134.02,110353.0,107.5302,107.5542,107.45,107.466,110353.0
2016-05-26 15:50:00,134.02,134.07,133.97,134.06,223090.0,107.466,107.5061,107.4259,107.4981,223090.0
2016-05-27 09:30:00,134.14,134.9,134.05,134.62,167398.0,107.5622,108.1717,107.4901,107.9471,167398.0
2016-05-27 09:40:00,134.62,134.83,134.47,134.55,95528.0,107.9471,108.1155,107.8269,107.891,95528.0
2016-05-27 09:50:00,134.53,134.55,134.23,134.44,104150.0,107.875,107.891,107.6344,107.8028,104150.0
2016-05-27 10:00:00,134.43,134.53,134.24,134.3,66527.0,107.7948,107.875,107.6424,107.6905,66527.0
2016-05-27 10:10:00,134.28,134.35,134.13,134.18,150776.0,107.6745,107.7306,107.5542,107.5943,150776.0
2016-05-27 10:20:00,134.19,134.22,133.98,134.11,116258.0,107.6023,107.6264,107.4339,107.5382,116258.0
2016-05-27 10:30:00,134.11,134.45,134.1,134.35,85705.0,107.5382,107.8108,107.5302,107.7306,85705.0
2016-05-27 10:40:00,134.36,134.44,134.26,134.31,100183.0,107.7386,107.8028,107.6585,107.6986,100183.0
2016-05-27 10:50:00,134.32,134.33,134.01,134.04,68675.0,107.7066,107.7146,107.458,107.482,68675.0
2016-05-27 11:00:00,134.04,134.12,133.91,133.99,108336.0,107.482,107.5462,107.3778,107.442,108336.0
2016-05-27 11:10:00,133.97,133.97,133.75,133.9,80008.0,107.4259,107.4259,107.2495,107.3698,80008.0
2016-05-27 11:20:00,133.9,134.02,133.82,133.99,52179.0,107.3698,107.466,107.3056,107.442,52179.0
2016-05-27 11:30:00,134.0,134.15,133.97,134.03,88146.0,107.45,107.5703,107.4259,107.474,88146.0
2016-05-27 11:40:00,134.04,134.06,133.84,133.93,49129.0,107.482,107.4981,107.3217,107.3938,49129.0
2016-05-27 11:50:00,133.93,134.02,133.86,133.88,45027.0,107.3938,107.466,107.3377,107.3538,45027.0
2016-05-27 12:00:00,133.88,133.98,133.85,133.88,46310.0,107.3538,107.4339,107.3297,107.3538,46310.0
2016-05-27 12:10:00,133.88,133.91,133.79,133.9,41627.0,107.3538,107.3778,107.2816,107.3698,41627.0
2016-05-27 12:20:00,133.9,133.92,133.78,133.92,49886.0,107.3698,107.3858,107.2736,107.3858,49886.0
2016-05-27 12:30:00,133.92,133.96,133.84,133.87,47801.0,107.3858,107.4179,107.3217,107.3457,47801.0
2016-05-27 12:40:00,133.87,133.87,133.78,133.8,55119.0,107.3457,107.3457,107.2736,107.2896,55119.0
2016-05-27 12:50:00,133.81,133.82,133.73,133.77,49267.0,107.2976,107.3056,107.2335,107.2655,49267.0
2016-05-27 13:00:00,133.78,133.81,133.72,133.77,53352.0,107.2736,107.2976,107.2255,107.2655,53352.0
2016-05-27 13:10:00,133.75,133.81,133.72,133.74,33738.0,107.2495,107.2976,107.2255,107.2415,33738.0
2016-05-27 13:20:00,133.74,133.8,133.66,133.73,81752.0,107.2415,107.2896,107.1773,107.2335,81752.0
2016-05-27 13:30:00,133.73,133.75,133.42,133.42,80598.0,107.2335,107.2495,106.9849,106.9849,80598.0
2016-05-27 13:40:00,133.43,133.6,133.38,133.56,117169.0,106.9929,107.1292,106.9528,107.0972,117169.0
2016-05-27 13:50:00,133.56,133.59,133.44,133.52,95911.0,107.0972,107.1212,107.0009,107.0651,95911.0
2016-05-27 14:00:00,133.52,133.54,133.41,133.5,67859.0,107.0651,107.0811,106.9769,107.049,67859.0
2016-05-27 14:10:00,133.5,133.69,133.46,133.67,53260.0,107.049,107.2014,107.017,107.1854,53260.0
2016-05-27 14:20:00,133.68,133.86,133.67,133.81,77190.0,107.1934,107.3377,107.1854,107.2976,77190.0
2016-05-27 14:30:00,133.81,133.9,133.77,133.81,58558.0,107.2976,107.3698,107.2655,107.2976,58558.0
2016-05-27 14:40:00,133.81,133.87,133.71,133.85,47330.0,107.2976,107.3457,107.2174,107.3297,47330.0
2016-05-27 14:50:00,133.85,133.9,133.79,133.81,57736.0,107.3297,107.3698,107.2816,107.2976,57736.0
2016-05-27 15:00:00,133.82,133.87,133.72,133.82,52895.0,107.3056,107.3457,107.2255,107.3056,52895.0
2016-05-27 15:10:00,133.83,133.85,133.74,133.84,51902.0,107.3137,107.3297,107.2415,107.3217,51902.0
2016-05-27 15:20:00,133.84,133.9,133.83,133.87,70835.0,107.3217,107.3698,107.3137,107.3457,70835.0
2016-05-27 15:30:00,133.87,133.98,133.85,133.94,100660.0,107.3457,107.4339,107.3297,107.4019,100660.0
2016-05-27 15:40:00,133.94,134.01,133.9,133.93,150719.0,107.4019,107.458,107.3698,107.3938,150719.0
2016-05-27 15:50:00,133.94,134.05,133.89,133.93,331422.0,107.4019,107.4901,107.3618,107.3938,331422.0
2016-05-31 09:30:00,133.57,133.8,133.03,133.3,168802.0,107.6645,107.8499,107.2293,107.4469,168802.0
2016-05-31 09:40:00,133.29,133.29,132.91,133.05,80654.0,107.4388,107.4388,107.1325,107.2454,80654.0
2016-05-31 09:50:00,133.04,133.25,132.81,132.9,100471.0,107.2373,107.4066,107.0519,107.1245,100471.0
2016-05-31 10:00:00,132.91,133.01,132.76,132.8,85816.0,107.1325,107.2131,107.0116,107.0439,85816.0
2016-05-31 10:10:00,132.81,132.84,132.65,132.75,84378.0,107.0519,107.0761,106.923,107.0036,84378.0
2016-05-31 10:20:00,132.76,132.82,132.68,132.74,56054.0,107.0116,107.06,106.9471,106.9955,56054.0
2016-05-31 10:30:00,132.72,132.93,132.59,132.6,84027.0,106.9794,107.1487,106.8746,106.8827,84027.0
2016-05-31 10:40:00,132.62,132.66,132.47,132.63,91113.0,106.8988,106.931,106.7779,106.9068,91113.0
2016-05-31 10:50:00,132.63,132.7,132.35,132.35,105264.0,106.9068,106.9633,106.6811,106.6811,105264.0
2016-05-31 11:00:00,132.36,132.37,132.17,132.18,135437.0,106.6892,106.6973,106.5361,106.5441,135437.0
2016-05-31 11:10:00,132.17,132.19,131.94,131.97,125549.0,106.5361,106.5522,106.3507,106.3748,125549.0
2016-05-31 11:20:00,131.99,132.36,131.99,132.32,127633.0,106.391,106.6892,106.391,106.657,127633.0
2016-05-31 11:30:00,132.31,132.41,132.23,132.33,81903.0,106.6489,106.7295,106.5844,106.665,81903.0
2016-05-31 11:40:00,132.33,132.36,132.15,132.23,51417.0,106.665,106.6892,106.5199,106.5844,51417.0
2016-05-31 11:50:00,132.24,132.24,131.94,131.97,79440.0,106.5925,106.5925,106.3507,106.3748,79440.0
2016-05-31 12:00:00,131.96,132.09,131.92,132.02,68951.0,106.3668,106.4716,106.3345,106.4152,68951.0
2016-05-31 12:10:00,132.0,132.0,131.86,131.94,63933.0,106.399,106.399,106.2862,106.3507,63933.0
2016-05-31 12:20:00,131.93,132.07,131.9,132.01,51030.0,106.3426,106.4555,106.3184,106.4071,51030.0
2016-05-31 12:30:00,132.0,132.05,131.94,131.96,46472.0,106.399,106.4393,106.3507,106.3668,46472.0
2016-05-31 12:40:00,131.94,131.99,131.9,131.91,35153.0,106.3507,106.391,106.3184,106.3265,35153.0
2016-05-31 12:50:00,131.92,131.98,131.89,131.9,40638.0,106.3345,106.3829,106.3104,106.3184,40638.0
2016-05-31 13:00:00,131.92,131.95,131.87,131.87,42859.0,106.3345,106.3587,106.2942,106.2942,42859.0
2016-05-31 13:10:00,131.88,131.91,131.83,131.89,40634.0,106.3023,106.3265,106.262,106.3104,40634.0
2016-05-31 13:20:00,131.88,132.09,131.88,132.09,42368.0,106.3023,106.4716,106.3023,106.4716,42368.0
2016-05-31 13:30:00,132.1,132.17,132.03,132.15,42113.0,106.4796,106.5361,106.4232,106.5199,42113.0
2016-05-31 13:40:00,132.15,132.15,132.06,132.07,35153.0,106.5199,106.5199,106.4474,106.4555,35153.0
2016-05-31 13:50:00,132.07,132.19,132.07,132.13,55706.0,106.4555,106.5522,106.4555,106.5038,55706.0
2016-05-31 14:00:00,132.12,132.12,131.72,131.76,79031.0,106.4958,106.4958,106.1733,106.2056,79031.0
2016-05-31 14:10:00,131.75,131.81,131.74,131.79,50762.0,106.1975,106.2459,106.1895,106.2298,50762.0
2016-05-31 14:20:00,131.8,132.09,131.8,132.06,61241.0,106.2378,106.4716,106.2378,106.4474,61241.0
2016-05-31 14:30:00,132.06,132.13,131.98,132.07,53953.0,106.4474,106.5038,106.3829,106.4555,53953.0
2016-05-31 14:40:00,132.07,132.09,131.97,132.06,52214.0,106.4555,106.4716,106.3748,106.4474,52214.0
2016-05-31 14:50:00,132.07,132.07,131.91,132.02,59573.0,106.4555,106.4555,106.3265,106.4152,59573.0
2016-05-31 15:00:00,132.02,132.04,131.89,131.92,91463.0,106.4152,106.4313,106.3104,106.3345,91463.0
2016-05-31 15:10:00,131.92,132.15,131.92,132.12,68532.0,106.3345,106.5199,106.3345,106.4958,68532.0
2016-05-31 15:20:00,132.12,132.24,132.12,132.24,87160.0,106.4958,106.5925,106.4958,106.5925,87160.0
2016-05-31 15:30:00,132.24,132.43,132.23,132.41,99369.0,106.5925,106.7456,106.5844,106.7295,99369.0
2016-05-31 15:40:00,132.41,132.5,132.38,132.4,276836.0,106.7295,106.8021,106.7053,106.7215,276836.0
2016-05-31 15:50:00,132.41,132.45,132.15,132.2,809037.0,106.7295,106.7618,106.5199,106.5602,809037.0
2016-06-01 09:30:00,131.58,131.99,131.31,131.33,242685.0,106.0605,106.391,105.8429,105.859,242685.0
2016-06-01 09:40:00,131.33,131.44,131.15,131.37,165739.0,105.859,105.9476,105.7139,105.8912,165739.0
2016-06-01 09:50:00,131.37,131.72,131.35,131.67,208564.0,105.8912,106.1733,105.8751,106.133,208564.0
2016-06-01 10:00:00,131.67,132.11,131.41,131.99,137943.0,106.133,106.4877,105.9235,106.391,137943.0
2016-06-01 10:10:00,132.0,132.08,131.45,131.47,102974.0,106.399,106.4635,105.9557,105.9718,102974.0
2016-06-01 10:20:00,131.47,131.62,131.35,131.41,105688.0,105.9718,106.0927,105.8751,105.9235,105688.0
2016-06-01 10:30:00,131.36,131.63,131.34,131.5,92886.0,105.8832,106.1008,105.867,105.996,92886.0
2016-06-01 10:40:00,131.49,131.62,131.39,131.62,96146.0,105.9879,106.0927,105.9073,106.0927,96146.0
2016-06-01 10:50:00,131.63,131.87,131.5,131.79,188372.0,106.1008,106.2942,105.996,106.2298,188372.0
2016-06-01 11:00:00,131.8,132.01,131.77,131.92,102551.0,106.2378,106.4071,106.2136,106.3345,102551.0
2016-06-01 11:10:00,131.92,131.96,131.69,131.93,85722.0,106.3345,106.3668,106.1492,106.3426,85722.0
2016-06-01 11:20:00,131.92,131.94,131.73,131.79,61205.0,106.3345,106.3507,106.1814,106.2298,61205.0
2016-06-01 11:30:00,131.78,131.81,131.49,131.5,65352.0,106.2217,106.2459,105.9879,105.996,65352.0
2016-06-01 11:40:00,131.5,131.87,131.46,131.84,78139.0,105.996,106.2942,105.9638,106.2701,78139.0
2016-06-01 11:50:00,131.85,131.96,131.76,131.93,82302.0,106.2781,106.3668,106.2056,106.3426,82302.0
2016-06-01 12:00:00,131.95,131.97,131.83,131.92,62508.0,106.3587,106.3748,106.262,106.3345,62508.0
2016-06-01 12:10:00,131.93,132.09,131.89,132.01,117140.0,106.3426,106.4716,106.3104,106.4071,117140.0
2016-06-01 12:20:00,132.01,132.12,131.97,131.99,83938.0,106.4071,106.4958,106.3748,106.391,83938.0
2016-06-01 12:30:00,131.99,132.02,131.9,131.92,52115.0,106.391,106.4152,106.3184,106.3345,52115.0
2016-06-01 12:40:00,131.92,131.99,131.85,131.86,62120.0,106.3345,106.391,106.2781,106.2862,62120.0
2016-06-01 12:50:00,131.88,131.98,131.87,131.98,75575.0,106.3023,106.3829,106.2942,106.3829,75575.0
2016-06-01 13:00:00,131.98,132.02,131.92,131.94,111083.0,106.3829,106.4152,106.3345,106.3507,111083.0
2016-06-01 13:10:00,131.93,131.96,131.83,131.87,62192.0,106.3426,106.3668,106.262,106.2942,62192.0
2016-06-01 13:20:00,131.86,131.89,131.69,131.71,57068.0,106.2862,106.3104,106.1492,106.1653,57068.0
2016-06-01 13:30:00,131.71,131.74,131.62,131.68,56288.0,106.1653,106.1895,106.0927,106.1411,56288.0
2016-06-01 13:40:00,131.67,131.74,131.59,131.65,48448.0,106.133,106.1895,106.0685,106.1169,48448.0
2016-06-01 13:50:00,131.67,131.82,131.63,131.81,37870.0,106.133,106.2539,106.1008,106.2459,37870.0
2016-06-01 14:00:00,131.81,131.86,131.67,131.83,75785.0,106.2459,106.2862,106.133,106.262,75785.0
2016-06-01 14:10:00,131.83,131.97,131.8,131.9,67873.0,106.262,106.3748,106.2378,106.3184,67873.0
2016-06-01 14:20:00,131.91,131.93,131.67,131.71,75541.0,106.3265,106.3426,106.133,106.1653,75541.0
2016-06-01 14:30:00,131.71,131.74,131.49,131.53,65113.0,106.1653,106.1895,105.9879,106.0202,65113.0
2016-06-01 14:40:00,131.54,131.59,131.45,131.48,89056.0,106.0282,106.0685,105.9557,105.9799,89056.0
2016-06-01 14:50:00,131.49,131.61,131.45,131.6,91092.0,105.9879,106.0847,105.9557,106.0766,91092.0
2016-06-01 15:00:00,131.61,131.67,131.59,131.61,83724.0,106.0847,106.133,106.0685,106.0847,83724.0
2016-06-01 15:10:00,131.61,131.83,131.6,131.82,99303.0,106.0847,106.262,106.0766,106.2539,99303.0
2016-06-01 15:20:00,131.81,131.89,131.77,131.83,102676.0,106.2459,106.3104,106.2136,106.262,102676.0
2016-06-01 15:30:00,131.83,131.84,131.69,131.81,120845.0,106.262,106.2701,106.1492,106.2459,120845.0
2016-06-01 15:40:00,131.81,131.9,131.77,131.81,132842.0,106.2459,106.3184,106.2136,106.2459,132842.0
2016-06-01 15:50:00,131.8,131.85,131.72,131.77,211555.0,106.2378,106.2781,106.1733,106.2136,211555.0
2016-06-02 09:30:00,131.85,131.97,131.33,131.88,188505.0,106.2781,106.3748,105.859,106.3023,188505.0
2016-06-02 09:40:00,131.88,132.47,131.73,131.74,164467.0,106.3023,106.7779,106.1814,106.1895,164467.0
2016-06-02 09:50:00,131.73,131.96,131.7,131.81,106532.0,106.1814,106.3668,106.1572,106.2459,106532.0
2016-06-02 10:00:00,131.79,132.11,131.67,131.88,99935.0,106.2298,106.4877,106.133,106.3023,99935.0
2016-06-02 10:10:00,131.88,131.92,131.54,131.54,70673.0,106.3023,106.3345,106.0282,106.0282,70673.0
2016-06-02 10:20:00,131.53,131.77,131.48,131.52,62003.0,106.0202,106.2136,105.9799,106.0121,62003.0
2016-06-02 10:30:00,131.52,131.93,131.51,131.93,93841.0,106.0121,106.3426,106.0041,106.3426,93841.0
2016-06-02 10:40:00,131.94,131.97,131.79,131.95,47750.0,106.3507,106.3748,106.2298,106.3587,47750.0
2016-06-02 10:50:00,131.95,131.97,131.78,131.93,83672.0,106.3587,106.3748,106.2217,106.3426,83672.0
2016-06-02 11:00:00,131.93,132.05,131.76,132.01,72320.0,106.3426,106.4393,106.2056,106.4071,72320.0
2016-06-02 11:10:00,132.02,132.05,131.8,131.81,68852.0,106.4152,106.4393,106.2378,106.2459,68852.0
2016-06-02 11:20:00,131.83,132.07,131.8,131.91,51304.0,106.262,106.4555,106.2378,106.3265,51304.0
2016-06-02 11:30:00,131.91,132.02,131.84,131.9,67644.0,106.3265,106.4152,106.2701,106.3184,67644.0
2016-06-02 11:40:00,131.91,131.96,131.73,131.73,53823.0,106.3265,106.3668,106.1814,106.1814,53823.0
2016-06-02 11:50:00,131.72,131.92,131.67,131.86,42032.0,106.1733,106.3345,106.133,106.2862,42032.0
2016-06-02 12:00:00,131.89,131.91,131.62,131.63,45888.0,106.3104,106.3265,106.0927,106.1008,45888.0
2016-06-02 12:10:00,131.62,131.68,131.6,131.6,28411.0,106.0927,106.1411,106.0766,106.0766,28411.0
2016-06-02 12:20:00,131.6,131.7,131.6,131.68,33517.0,106.0766,106.1572,106.0766,106.1411,33517.0
2016-06-02 12:30:00,131.69,131.83,131.67,131.81,38939.0,106.1492,106.262,106.133,106.2459,38939.0
2016-06-02 12:40:00,131.82,131.9,131.75,131.9,29028.0,106.2539,106.3184,106.1975,106.3184,29028.0
2016-06-02 12:50:00,131.89,131.98,131.86,131.9,27841.0,106.3104,106.3829,106.2862,106.3184,27841.0
2016-06-02 13:00:00,131.92,132.07,131.89,131.95,60634.0,106.3345,106.4555,106.3104,106.3587,60634.0
2016-06-02 13:10:00,131.94,132.02,131.91,131.98,38291.0,106.3507,106.4152,106.3265,106.3829,38291.0
2016-06-02 13:20:00,131.97,132.07,131.97,132.06,42462.0,106.3748,106.4555,106.3748,106.4474,42462.0
2016-06-02 13:30:00,132.06,132.1,131.99,132.08,58032.0,106.4474,106.4796,106.391,106.4635,58032.0
2016-06-02 13:40:00,132.08,132.15,132.03,132.08,49052.0,106.4635,106.5199,106.4232,106.4635,49052.0
2016-06-02 13:50:00,132.08,132.24,132.06,132.15,69928.0,106.4635,106.5925,106.4474,106.5199,69928.0
2016-06-02 14:00:00,132.16,132.48,132.16,132.47,124416.0,106.528,106.7859,106.528,106.7779,124416.0
2016-06-02 14:10:00,132.47,132.63,132.46,132.62,75729.0,106.7779,106.9068,106.7698,106.8988,75729.0
2016-06-02 14:20:00,132.61,132.7,132.61,132.65,70657.0,106.8907,106.9633,106.8907,106.923,70657.0
2016-06-02 14:30:00,132.64,132.65,132.49,132.6,72380.0,106.9149,106.923,106.794,106.8827,72380.0
2016-06-02 14:40:00,132.6,132.61,132.43,132.45,59997.0,106.8827,106.8907,106.7456,106.7618,59997.0
2016-06-02 14:50:00,132.45,132.45,132.35,132.45,64598.0,106.7618,106.7618,106.6811,106.7618,64598.0
2016-06-02 15:00:00,132.46,132.48,132.32,132.35,77250.0,106.7698,106.7859,106.657,106.6811,77250.0
2016-06-02 15:10:00,132.37,132.55,132.37,132.39,68590.0,106.6973,106.8424,106.6973,106.7134,68590.0
2016-06-02 15:20:00,132.39,132.5,132.38,132.5,70949.0,106.7134,106.8021,106.7053,106.8021,70949.0
2016-06-02 15:30:00,132.5,132.52,132.43,132.45,99841.0,106.8021,106.8182,106.7456,106.7618,99841.0
2016-06-02 15:40:00,132.46,132.46,132.25,132.28,120128.0,106.7698,106.7698,106.6005,106.6247,120128.0
2016-06-02 15:50:00,132.28,132.36,132.22,132.35,323753.0,106.6247,106.6892,106.5764,106.6811,323753.0
2016-06-03 09:30:00,132.53,132.73,131.25,131.56,235711.0,106.8262,106.9874,105.7945,106.0444,235711.0
2016-06-03 09:40:00,131.52,131.73,131.33,131.46,101009.0,106.0121,106.1814,105.859,105.9638,101009.0
2016-06-03 09:50:00,131.45,131.58,131.33,131.42,90555.0,105.9557,106.0605,105.859,105.9315,90555.0
2016-06-03 10:00:00,131.37,131.37,131.11,131.14,171693.0,105.8912,105.8912,105.6816,105.7058,171693.0
2016-06-03 10:10:00,131.14,131.3,130.93,131.2,160457.0,105.7058,105.8348,105.5366,105.7542,160457.0
2016-06-03 10:20:00,131.2,131.57,130.92,131.43,106979.0,105.7542,106.0524,105.5285,105.9396,106979.0
2016-06-03 10:30:00,131.42,131.78,131.35,131.75,105513.0,105.9315,106.2217,105.8751,106.1975,105513.0
2016-06-03 10:40:00,131.75,132.12,131.75,132.11,232867.0,106.1975,106.4958,106.1975,106.4877,232867.0
2016-06-03 10:50:00,132.11,132.26,132.04,132.04,115508.0,106.4877,106.6086,106.4313,106.4313,115508.0
2016-06-03 11:00:00,132.06,132.09,131.57,131.61,98239.0,106.4474,106.4716,106.0524,106.0847,98239.0
2016-06-03 11:10:00,131.6,131.71,131.45,131.45,58908.0,106.0766,106.1653,105.9557,105.9557,58908.0
2016-06-03 11:20:00,131.46,131.59,131.41,131.56,85258.0,105.9638,106.0685,105.9235,106.0444,85258.0
2016-06-03 11:30:00,131.57,131.91,131.56,131.9,89867.0,106.0524,106.3265,106.0444,106.3184,89867.0
2016-06-03 11:40:00,131.89,131.97,131.77,131.86,59188.0,106.3104,106.3748,106.2136,106.2862,59188.0
2016-06-03 11:50:00,131.86,132.03,131.72,131.96,121293.0,106.2862,106.4232,106.1733,106.3668,121293.0
2016-06-03 12:00:00,131.96,132.06,131.96,131.99,110297.0,106.3668,106.4474,106.3668,106.391,110297.0
2016-06-03 12:10:00,131.98,131.99,131.87,131.87,60047.0,106.3829,106.391,106.2942,106.2942,60047.0
2016-06-03 12:20:00,131.89,132.02,131.83,131.97,38881.0,106.3104,106.4152,106.262,106.3748,38881.0
2016-06-03 12:30:00,131.96,132.05,131.91,131.96,44428.0,106.3668,106.4393,106.3265,106.3668,44428.0
2016-06-03 12:40:00,131.97,132.01,131.84,131.89,39094.0,106.3748,106.4071,106.2701,106.3104,39094.0
2016-06-03 12:50:00,131.89,131.93,131.75,131.77,33784.0,106.3104,106.3426,106.1975,106.2136,33784.0
2016-06-03 13:00:00,131.77,131.87,131.75,131.84,40800.0,106.2136,106.2942,106.1975,106.2701,40800.0
2016-06-03 13:10:00,131.84,131.95,131.82,131.94,38735.0,106.2701,106.3587,106.2539,106.3507,38735.0
2016-06-03 13:20:00,131.93,132.02,131.9,131.93,45319.0,106.3426,106.4152,106.3184,106.3426,45319.0
2016-06-03 13:30:00,131.95,132.02,131.89,131.96,47770.0,106.3587,106.4152,106.3104,106.3668,47770.0
2016-06-03 13:40:00,131.95,132.09,131.95,132.02,48145.0,106.3587,106.4716,106.3587,106.4152,48145.0
2016-06-03 13:50:00,132.01,132.12,131.93,132.09,43906.0,106.4071,106.4958,106.3426,106.4716,43906.0
2016-06-03 14:00:00,132.08,132.13,132.01,132.04,39983.0,106.4635,106.5038,106.4071,106.4313,39983.0
2016-06-03 14:10:00,132.03,132.06,131.94,131.95,46001.0,106.4232,106.4474,106.3507,106.3587,46001.0
2016-06-03 14:20:00,131.95,132.01,131.88,132.01,58142.0,106.3587,106.4071,106.3023,106.4071,58142.0
2016-06-03 14:30:00,131.99,132.16,131.96,132.12,66713.0,106.391,106.528,106.3668,106.4958,66713.0
2016-06-03 14:40:00,132.12,132.19,131.95,132.12,88488.0,106.4958,106.5522,106.3587,106.4958,88488.0
2016-06-03 14:50:00,132.13,132.26,132.04,132.05,81273.0,106.5038,106.6086,106.4313,106.4393,81273.0
2016-06-03 15:00:00,132.05,132.08,131.96,132.02,54984.0,106.4393,106.4635,106.3668,106.4152,54984.0
2016-06-03 15:10:00,132.03,132.04,131.91,131.96,57750.0,106.4232,106.4313,106.3265,106.3668,57750.0
2016-06-03 15:20:00,131.95,132.09,131.91,132.04,62386.0,106.3587,106.4716,106.3265,106.4313,62386.0
2016-06-03 15:30:00,132.04,132.07,131.97,132.04,63202.0,106.4313,106.4555,106.3748,106.4313,63202.0
2016-06-03 15:40:00,132.04,132.05,131.8,131.85,119910.0,106.4313,106.4393,106.2378,106.2781,119910.0
2016-06-03 15:50:00,131.86,131.94,131.68,131.72,208295.0,106.2862,106.3507,106.1411,106.1733,208295.0
2016-06-06 09:30:00,130.59,130.87,129.52,129.58,642640.0,105.2625,105.4882,104.4,104.4484,642640.0
2016-06-06 09:40:00,129.58,129.73,129.04,129.14,508410.0,104.4484,104.5693,104.0131,104.0937,508410.0
2016-06-06 09:50:00,129.14,129.45,129.06,129.3,358301.0,104.0937,104.3436,104.0292,104.2227,358301.0
2016-06-06 10:00:00,129.31,129.4,129.02,129.26,237139.0,104.2307,104.3033,103.997,104.1904,237139.0
2016-06-06 10:10:00,129.25,129.56,129.22,129.4,207606.0,104.1824,104.4323,104.1582,104.3033,207606.0
2016-06-06 10:20:00,129.41,129.48,129.01,129.01,257031.0,104.3114,104.3678,103.9889,103.9889,257031.0
2016-06-06 10:30:00,129.01,129.29,128.85,128.87,319692.0,103.9889,104.2146,103.86,103.8761,319692.0
2016-06-06 10:40:00,128.87,128.9,128.47,128.65,322248.0,103.8761,103.9003,103.5537,103.6988,322248.0
2016-06-06 10:50:00,128.66,128.75,128.54,128.69,220554.0,103.7068,103.7794,103.6101,103.731,220554.0
2016-06-06 11:00:00,128.7,128.93,128.7,128.92,183418.0,103.7391,103.9244,103.7391,103.9164,183418.0
2016-06-06 11:10:00,128.91,128.99,128.78,128.92,177164.0,103.9083,103.9728,103.8035,103.9164,177164.0
2016-06-06 11:20:00,128.91,129.0,128.83,128.84,161670.0,103.9083,103.9809,103.8438,103.8519,161670.0
2016-06-06 11:30:00,128.84,128.94,128.75,128.93,133729.0,103.8519,103.9325,103.7794,103.9244,133729.0
2016-06-06 11:40:00,128.93,128.94,128.69,128.71,124602.0,103.9244,103.9325,103.731,103.7471,124602.0
2016-06-06 11:50:00,128.7,128.71,128.51,128.51,120544.0,103.7391,103.7471,103.5859,103.5859,120544.0
2016-06-06 12:00:00,128.53,128.75,128.53,128.69,110843.0,103.602,103.7794,103.602,103.731,110843.0
2016-06-06 12:10:00,128.69,128.7,128.57,128.61,108295.0,103.731,103.7391,103.6343,103.6665,108295.0
2016-06-06 12:20:00,128.61,128.68,128.55,128.66,83186.0,103.6665,103.7229,103.6181,103.7068,83186.0
2016-06-06 12:30:00,128.65,128.89,128.56,128.8,109738.0,103.6988,103.8922,103.6262,103.8197,109738.0
2016-06-06 12:40:00,128.8,128.93,128.77,128.81,112443.0,103.8197,103.9244,103.7955,103.8277,112443.0
2016-06-06 12:50:00,128.81,128.81,128.55,128.71,144611.0,103.8277,103.8277,103.6181,103.7471,144611.0
2016-06-06 13:00:00,128.72,128.9,128.66,128.9,91803.0,103.7552,103.9003,103.7068,103.9003,91803.0
2016-06-06 13:10:00,128.91,128.99,128.88,128.9,81393.0,103.9083,103.9728,103.8841,103.9003,81393.0
2016-06-06 13:20:00,128.9,128.96,128.78,128.94,77154.0,103.9003,103.9486,103.8035,103.9325,77154.0
2016-06-06 13:30:00,128.95,129.17,128.95,129.05,106160.0,103.9406,104.1179,103.9406,104.0212,106160.0
2016-06-06 13:40:00,129.05,129.2,129.03,129.2,65354.0,104.0212,104.1421,104.0051,104.1421,65354.0
2016-06-06 13:50:00,129.19,129.33,129.12,129.14,119279.0,104.134,104.2469,104.0776,104.0937,119279.0
2016-06-06 14:00:00,129.14,129.25,129.09,129.18,92429.0,104.0937,104.1824,104.0534,104.126,92429.0
2016-06-06 14:10:00,129.17,129.3,129.09,129.22,113901.0,104.1179,104.2227,104.0534,104.1582,113901.0
2016-06-06 14:20:00,129.24,129.41,129.2,129.34,75325.0,104.1743,104.3114,104.1421,104.2549,75325.0
2016-06-06 14:30:00,129.35,129.46,129.31,129.41,123488.0,104.263,104.3517,104.2307,104.3114,123488.0
2016-06-06 14:40:00,129.41,129.6,129.37,129.58,96401.0,104.3114,104.4645,104.2791,104.4484,96401.0
2016-06-06 14:50:00,129.56,129.61,129.44,129.47,92302.0,104.4323,104.4726,104.3355,104.3597,92302.0
2016-06-06 15:00:00,129.47,129.56,129.44,129.5,81914.0,104.3597,104.4323,104.3355,104.3839,81914.0
2016-06-06 15:10:00,129.5,129.6,129.5,129.54,111413.0,104.3839,104.4645,104.3839,104.4161,111413.0
2016-06-06 15:20:00,129.53,129.54,129.32,129.33,172409.0,104.4081,104.4161,104.2388,104.2469,172409.0
2016-06-06 15:30:00,129.33,129.44,129.3,129.41,125786.0,104.2469,104.3355,104.2227,104.3114,125786.0
2016-06-06 15:40:00,129.43,129.49,129.38,129.45,166724.0,104.3275,104.3758,104.2872,104.3436,166724.0
2016-06-06 15:50:00,129.44,129.44,129.16,129.18,355043.0,104.3355,104.3355,104.1098,104.126,355043.0
2016-06-07 09:30:00,129.38,130.02,129.32,129.95,201550.0,104.2872,104.803,104.2388,104.7466,201550.0
2016-06-07 09:40:00,129.94,129.99,129.79,129.98,110032.0,104.7386,104.7789,104.6177,104.7708,110032.0
2016-06-07 09:50:00,129.97,130.21,129.93,130.19,134982.0,104.7627,104.9562,104.7305,104.9401,134982.0
2016-06-07 10:00:00,130.17,130.48,130.07,130.47,153778.0,104.924,105.1738,104.8433,105.1658,153778.0
2016-06-07 10:10:00,130.48,130.5,130.23,130.33,138226.0,105.1738,105.1899,104.9723,105.0529,138226.0
2016-06-07 10:20:00,130.34,130.34,129.99,130.0,162098.0,105.061,105.061,104.7789,104.7869,162098.0
2016-06-07 10:30:00,130.0,130.09,129.93,129.99,105773.0,104.7869,104.8595,104.7305,104.7789,105773.0
2016-06-07 10:40:00,129.98,130.17,129.97,130.04,87583.0,104.7708,104.924,104.7627,104.8192,87583.0
2016-06-07 10:50:00,130.04,130.21,129.88,130.17,92577.0,104.8192,104.9562,104.6902,104.924,92577.0
2016-06-07 11:00:00,130.18,130.27,130.12,130.25,90763.0,104.932,105.0046,104.8836,104.9884,90763.0
2016-06-07 11:10:00,130.25,130.39,130.19,130.39,111110.0,104.9884,105.1013,104.9401,105.1013,111110.0
2016-06-07 11:20:00,130.4,130.43,130.17,130.38,73350.0,105.1093,105.1335,104.924,105.0932,73350.0
2016-06-07 11:30:00,130.38,130.49,130.34,130.45,82207.0,105.0932,105.1819,105.061,105.1496,82207.0
2016-06-07 11:40:00,130.44,130.54,130.43,130.43,87651.0,105.1416,105.2222,105.1335,105.1335,87651.0
2016-06-07 11:50:00,130.43,130.49,130.37,130.42,50139.0,105.1335,105.1819,105.0852,105.1255,50139.0
2016-06-07 12:00:00,130.42,130.54,130.39,130.53,135331.0,105.1255,105.2222,105.1013,105.2141,135331.0
2016-06-07 12:10:00,130.53,130.64,130.53,130.59,65002.0,105.2141,105.3028,105.2141,105.2625,65002.0
2016-06-07 12:20:00,130.61,130.77,130.61,130.75,57814.0,105.2786,105.4076,105.2786,105.3915,57814.0
2016-06-07 12:30:00,130.75,130.8,130.62,130.67,43776.0,105.3915,105.4318,105.2867,105.327,43776.0
2016-06-07 12:40:00,130.67,130.69,130.53,130.54,37907.0,105.327,105.3431,105.2141,105.2222,37907.0
2016-06-07 12:50:00,130.54,130.58,130.46,130.56,47160.0,105.2222,105.2544,105.1577,105.2383,47160.0
2016-06-07 13:00:00,130.55,130.62,130.55,130.57,37247.0,105.2303,105.2867,105.2303,105.2464,37247.0
2016-06-07 13:10:00,130.58,130.68,130.54,130.68,52571.0,105.2544,105.335,105.2222,105.335,52571.0
2016-06-07 13:20:00,130.69,130.73,130.6,130.7,39563.0,105.3431,105.3753,105.2706,105.3512,39563.0
2016-06-07 13:30:00,130.69,130.69,130.58,130.62,45417.0,105.3431,105.3431,105.2544,105.2867,45417.0
2016-06-07 13:40:00,130.62,130.65,130.52,130.53,48591.0,105.2867,105.3109,105.2061,105.2141,48591.0
2016-06-07 13:50:00,130.53,130.54,130.32,130.39,64842.0,105.2141,105.2222,105.0449,105.1013,64842.0
2016-06-07 14:00:00,130.38,130.44,130.34,130.34,74508.0,105.0932,105.1416,105.061,105.061,74508.0
2016-06-07 14:10:00,130.34,130.51,130.34,130.41,67179.0,105.061,105.198,105.061,105.1174,67179.0
2016-06-07 14:20:00,130.41,130.53,130.4,130.44,48115.0,105.1174,105.2141,105.1093,105.1416,48115.0
2016-06-07 14:30:00,130.42,130.52,130.4,130.43,53742.0,105.1255,105.2061,105.1093,105.1335,53742.0
2016-06-07 14:40:00,130.44,130.44,130.33,130.37,58905.0,105.1416,105.1416,105.0529,105.0852,58905.0
2016-06-07 14:50:00,130.37,130.41,130.28,130.31,50834.0,105.0852,105.1174,105.0126,105.0368,50834.0
2016-06-07 15:00:00,130.32,130.38,130.21,130.22,70972.0,105.0449,105.0932,104.9562,104.9643,70972.0
2016-06-07 15:10:00,130.22,130.28,130.11,130.18,85746.0,104.9643,105.0126,104.8756,104.932,85746.0
2016-06-07 15:20:00,130.19,130.25,130.06,130.25,78456.0,104.9401,104.9884,104.8353,104.9884,78456.0
2016-06-07 15:30:00,130.25,130.25,130.03,130.1,109436.0,104.9884,104.9884,104.8111,104.8675,109436.0
2016-06-07 15:40:00,130.1,130.11,129.88,129.91,130897.0,104.8675,104.8756,104.6902,104.7144,130897.0
2016-06-07 15:50:00,129.91,129.99,129.88,129.95,241319.0,104.7144,104.7789,104.6902,104.7466,241319.0
2016-06-08 09:30:00,130.01,130.3,129.62,130.07,205738.0,104.795,105.0287,104.4806,104.8433,205738.0
2016-06-08 09:40:00,130.06,130.25,129.89,130.04,101800.0,104.8353,104.9884,104.6983,104.8192,101800.0
2016-06-08 09:50:00,130.01,130.05,129.8,129.81,93823.0,104.795,104.8272,104.6257,104.6338,93823.0
2016-06-08 10:00:00,129.81,129.86,129.43,129.43,160165.0,104.6338,104.6741,104.3275,104.3275,160165.0
2016-06-08 10:10:00,129.42,129.43,129.25,129.39,137495.0,104.3194,104.3275,104.1824,104.2952,137495.0
2016-06-08 10:20:00,129.38,129.71,129.32,129.68,78013.0,104.2872,104.5532,104.2388,104.529,78013.0
2016-06-08 10:30:00,129.67,129.8,129.65,129.66,62139.0,104.5209,104.6257,104.5048,104.5129,62139.0
2016-06-08 10:40:00,129.66,129.77,129.44,129.72,72682.0,104.5129,104.6015,104.3355,104.5612,72682.0
2016-06-08 10:50:00,129.71,129.71,129.38,129.39,55793.0,104.5532,104.5532,104.2872,104.2952,55793.0
2016-06-08 11:00:00,129.39,129.48,129.37,129.47,70184.0,104.2952,104.3678,104.2791,104.3597,70184.0
2016-06-08 11:10:00,129.46,129.51,129.26,129.45,128608.0,104.3517,104.392,104.1904,104.3436,128608.0
2016-06-08 11:20:00,129.44,129.61,129.3,129.47,100966.0,104.3355,104.4726,104.2227,104.3597,100966.0
2016-06-08 11:30:00,129.48,129.72,129.48,129.65,48264.0,104.3678,104.5612,104.3678,104.5048,48264.0
2016-06-08 11:40:00,129.66,129.73,129.6,129.65,51034.0,104.5129,104.5693,104.4645,104.5048,51034.0
2016-06-08 11:50:00,129.65,129.68,129.42,129.43,71493.0,104.5048,104.529,104.3194,104.3275,71493.0
2016-06-08 12:00:00,129.42,129.72,129.4,129.71,52967.0,104.3194,104.5612,104.3033,104.5532,52967.0
2016-06-08 12:10:00,129.69,129.7,129.57,129.6,53304.0,104.537,104.5451,104.4403,104.4645,53304.0
2016-06-08 12:20:00,129.59,129.71,129.57,129.63,37526.0,104.4564,104.5532,104.4403,104.4887,37526.0
2016-06-08 12:30:00,129.65,129.68,129.54,129.54,54610.0,104.5048,104.529,104.4161,104.4161,54610.0
2016-06-08 12:40:00,129.54,129.7,129.54,129.69,54036.0,104.4161,104.5451,104.4161,104.537,54036.0
2016-06-08 12:50:00,129.69,129.79,129.67,129.69,54568.0,104.537,104.6177,104.5209,104.537,54568.0
2016-06-08 13:00:00,129.69,129.74,129.57,129.57,41920.0,104.537,104.5773,104.4403,104.4403,41920.0
2016-06-08 13:10:00,129.57,129.6,129.5,129.54,45379.0,104.4403,104.4645,104.3839,104.4161,45379.0
2016-06-08 13:20:00,129.54,129.56,129.42,129.44,55356.0,104.4161,104.4323,104.3194,104.3355,55356.0
2016-06-08 13:30:00,129.45,129.58,129.41,129.55,49076.0,104.3436,104.4484,104.3114,104.4242,49076.0
2016-06-08 13:40:00,129.54,129.64,129.52,129.63,41161.0,104.4161,104.4967,104.4,104.4887,41161.0
2016-06-08 13:50:00,129.64,129.72,129.63,129.68,35891.0,104.4967,104.5612,104.4887,104.529,35891.0
2016-06-08 14:00:00,129.69,129.72,129.48,129.52,52550.0,104.537,104.5612,104.3678,104.4,52550.0
2016-06-08 14:10:00,129.53,129.63,129.46,129.57,43785.0,104.4081,104.4887,104.3517,104.4403,43785.0
2016-06-08 14:20:00,129.55,129.63,129.55,129.6,53462.0,104.4242,104.4887,104.4242,104.4645,53462.0
2016-06-08 14:30:00,129.59,129.66,129.56,129.64,41716.0,104.4564,104.5129,104.4323,104.4967,41716.0
2016-06-08 14:40:00,129.64,129.74,129.59,129.69,48124.0,104.4967,104.5773,104.4564,104.537,48124.0
2016-06-08 14:50:00,129.69,129.76,129.68,129.72,69540.0,104.537,104.5935,104.529,104.5612,69540.0
2016-06-08 15:00:00,129.72,129.83,129.71,129.81,69517.0,104.5612,104.6499,104.5532,104.6338,69517.0
2016-06-08 15:10:00,129.81,129.85,129.74,129.79,63934.0,104.6338,104.666,104.5773,104.6177,63934.0
2016-06-08 15:20:00,129.78,129.78,129.69,129.72,62718.0,104.6096,104.6096,104.537,104.5612,62718.0
2016-06-08 15:30:00,129.73,129.73,129.61,129.66,85382.0,104.5693,104.5693,104.4726,104.5129,85382.0
2016-06-08 15:40:00,129.66,129.7,129.6,129.64,129797.0,104.5129,104.5451,104.4645,104.4967,129797.0
2016-06-08 15:50:00,129.65,129.69,129.55,129.59,182021.0,104.5048,104.537,104.4242,104.4564,182021.0
2016-06-09 09:30:00,129.27,129.84,129.22,129.37,159523.0,104.1985,104.658,104.1582,104.2791,159523.0
2016-06-09 09:40:00,129.37,129.53,129.04,129.31,74023.0,104.2791,104.4081,104.0131,104.2307,74023.0
2016-06-09 09:50:00,129.31,129.64,129.28,129.64,67117.0,104.2307,104.4967,104.2066,104.4967,67117.0
2016-06-09 10:00:00,129.6,129.6,129.25,129.25,106743.0,104.4645,104.4645,104.1824,104.1824,106743.0
2016-06-09 10:10:00,129.27,129.4,129.2,129.32,90257.0,104.1985,104.3033,104.1421,104.2388,90257.0
2016-06-09 10:20:00,129.33,129.37,129.17,129.24,80109.0,104.2469,104.2791,104.1179,104.1743,80109.0
2016-06-09 10:30:00,129.26,129.36,129.14,129.34,89278.0,104.1904,104.271,104.0937,104.2549,89278.0
2016-06-09 10:40:00,129.34,129.44,129.31,129.36,111336.0,104.2549,104.3355,104.2307,104.271,111336.0
2016-06-09 10:50:00,129.35,129.45,129.2,129.24,67376.0,104.263,104.3436,104.1421,104.1743,67376.0
2016-06-09 11:00:00,129.24,129.41,129.23,129.37,76844.0,104.1743,104.3114,104.1663,104.2791,76844.0
2016-06-09 11:10:00,129.36,129.36,129.2,129.21,67940.0,104.271,104.271,104.1421,104.1501,67940.0
2016-06-09 11:20:00,129.2,129.35,129.18,129.21,52406.0,104.1421,104.263,104.126,104.1501,52406.0
2016-06-09 11:30:00,129.21,129.34,129.17,129.33,58918.0,104.1501,104.2549,104.1179,104.2469,58918.0
2016-06-09 11:40:00,129.32,129.37,129.26,129.27,83873.0,104.2388,104.2791,104.1904,104.1985,83873.0
2016-06-09 11:50:00,129.27,129.3,129.19,129.21,124147.0,104.1985,104.2227,104.134,104.1501,124147.0
2016-06-09 12:00:00,129.23,129.23,129.16,129.19,106433.0,104.1663,104.1663,104.1098,104.134,106433.0
2016-06-09 12:10:00,129.18,129.23,129.08,129.2,48315.0,104.126,104.1663,104.0454,104.1421,48315.0
2016-06-09 12:20:00,129.19,129.24,129.12,129.22,53967.0,104.134,104.1743,104.0776,104.1582,53967.0
2016-06-09 12:30:00,129.23,129.32,129.2,129.28,47609.0,104.1663,104.2388,104.1421,104.2066,47609.0
2016-06-09 12:40:00,129.28,129.38,129.24,129.38,60313.0,104.2066,104.2872,104.1743,104.2872,60313.0
2016-06-09 12:50:00,129.39,129.44,129.36,129.44,58555.0,104.2952,104.3355,104.271,104.3355,58555.0
2016-06-09 13:00:00,129.44,129.46,129.28,129.3,46612.0,104.3355,104.3517,104.2066,104.2227,46612.0
2016-06-09 13:10:00,129.31,129.45,129.26,129.41,36310.0,104.2307,104.3436,104.1904,104.3114,36310.0
2016-06-09 13:20:00,129.41,129.48,129.34,129.35,58157.0,104.3114,104.3678,104.2549,104.263,58157.0
2016-06-09 13:30:00,129.34,129.38,129.31,129.37,42418.0,104.2549,104.2872,104.2307,104.2791,42418.0
2016-06-09 13:40:00,129.37,129.37,129.27,129.32,48480.0,104.2791,104.2791,104.1985,104.2388,48480.0
2016-06-09 13:50:00,129.32,129.39,129.11,129.3,58289.0,104.2388,104.2952,104.0695,104.2227,58289.0
2016-06-09 14:00:00,129.29,129.3,129.14,129.15,53085.0,104.2146,104.2227,104.0937,104.1018,53085.0
2016-06-09 14:10:00,129.15,129.2,129.1,129.15,65794.0,104.1018,104.1421,104.0615,104.1018,65794.0
2016-06-09 14:20:00,129.13,129.18,129.07,129.11,65087.0,104.0857,104.126,104.0373,104.0695,65087.0
2016-06-09 14:30:00,129.11,129.3,129.09,129.29,42098.0,104.0695,104.2227,104.0534,104.2146,42098.0
2016-06-09 14:40:00,129.28,129.43,129.25,129.27,42697.0,104.2066,104.3275,104.1824,104.1985,42697.0
2016-06-09 14:50:00,129.27,129.4,129.26,129.38,36297.0,104.1985,104.3033,104.1904,104.2872,36297.0
2016-06-09 15:00:00,129.39,129.45,129.33,129.37,52942.0,104.2952,104.3436,104.2469,104.2791,52942.0
2016-06-09 15:10:00,129.39,129.39,129.25,129.29,61585.0,104.2952,104.2952,104.1824,104.2146,61585.0
2016-06-09 15:20:00,129.29,129.41,129.21,129.39,76533.0,104.2146,104.3114,104.1501,104.2952,76533.0
2016-06-09 15:30:00,129.4,129.42,129.34,129.38,74860.0,104.3033,104.3194,104.2549,104.2872,74860.0
2016-06-09 15:40:00,129.38,129.43,129.34,129.38,102908.0,104.2872,104.3275,104.2549,104.2872,102908.0
2016-06-09 15:50:00,129.38,129.4,129.24,129.31,167411.0,104.2872,104.3033,104.1743,104.2307,167411.0
2016-06-10 09:30:00,128.45,128.85,128.21,128.7,266149.0,103.5375,103.86,103.3441,103.7391,266149.0
2016-06-10 09:40:00,128.7,128.8,128.49,128.68,123326.0,103.7391,103.8197,103.5698,103.7229,123326.0
2016-06-10 09:50:00,128.66,128.68,128.47,128.61,139072.0,103.7068,103.7229,103.5537,103.6665,139072.0
2016-06-10 10:00:00,128.6,128.67,128.36,128.37,111109.0,103.6584,103.7149,103.465,103.4731,111109.0
2016-06-10 10:10:00,128.38,128.55,128.31,128.46,104344.0,103.4811,103.6181,103.4247,103.5456,104344.0
2016-06-10 10:20:00,128.44,128.67,128.36,128.53,88331.0,103.5295,103.7149,103.465,103.602,88331.0
2016-06-10 10:30:00,128.53,128.88,128.53,128.79,96879.0,103.602,103.8841,103.602,103.8116,96879.0
2016-06-10 10:40:00,128.79,128.87,128.7,128.83,68857.0,103.8116,103.8761,103.7391,103.8438,68857.0
2016-06-10 10:50:00,128.81,129.0,128.8,128.96,61182.0,103.8277,103.9809,103.8197,103.9486,61182.0
2016-06-10 11:00:00,128.99,129.03,128.86,129.03,55651.0,103.9728,104.0051,103.868,104.0051,55651.0
2016-06-10 11:10:00,129.02,129.18,128.99,129.11,52964.0,103.997,104.126,103.9728,104.0695,52964.0
2016-06-10 11:20:00,129.12,129.23,128.99,129.03,57703.0,104.0776,104.1663,103.9728,104.0051,57703.0
2016-06-10 11:30:00,129.04,129.15,129.01,129.05,64273.0,104.0131,104.1018,103.9889,104.0212,64273.0
2016-06-10 11:40:00,129.05,129.11,128.9,128.91,49162.0,104.0212,104.0695,103.9003,103.9083,49162.0
2016-06-10 11:50:00,128.92,129.16,128.81,129.1,67423.0,103.9164,104.1098,103.8277,104.0615,67423.0
2016-06-10 12:00:00,129.12,129.2,128.94,128.95,67106.0,104.0776,104.1421,103.9325,103.9406,67106.0
2016-06-10 12:10:00,128.95,128.95,128.82,128.9,43225.0,103.9406,103.9406,103.8358,103.9003,43225.0
2016-06-10 12:20:00,128.9,128.9,128.8,128.88,48032.0,103.9003,103.9003,103.8197,103.8841,48032.0
2016-06-10 12:30:00,128.87,128.99,128.8,128.96,43040.0,103.8761,103.9728,103.8197,103.9486,43040.0
2016-06-10 12:40:00,128.96,129.04,128.92,128.94,35360.0,103.9486,104.0131,103.9164,103.9325,35360.0
2016-06-10 12:50:00,128.93,129.08,128.93,129.04,40807.0,103.9244,104.0454,103.9244,104.0131,40807.0
2016-06-10 13:00:00,129.01,129.08,128.96,128.98,23038.0,103.9889,104.0454,103.9486,103.9647,23038.0
2016-06-10 13:10:00,128.97,129.07,128.94,128.97,29453.0,103.9567,104.0373,103.9325,103.9567,29453.0
2016-06-10 13:20:00,128.97,129.01,128.89,128.92,39391.0,103.9567,103.9889,103.8922,103.9164,39391.0
2016-06-10 13:30:00,128.91,128.92,128.78,128.8,39430.0,103.9083,103.9164,103.8035,103.8197,39430.0
2016-06-10 13:40:00,128.81,128.84,128.57,128.59,60068.0,103.8277,103.8519,103.6343,103.6504,60068.0
2016-06-10 13:50:00,128.57,128.63,128.46,128.57,63786.0,103.6343,103.6826,103.5456,103.6343,63786.0
2016-06-10 14:00:00,128.57,128.6,128.45,128.46,66263.0,103.6343,103.6584,103.5375,103.5456,66263.0
2016-06-10 14:10:00,128.45,128.55,128.38,128.38,54170.0,103.5375,103.6181,103.4811,103.4811,54170.0
2016-06-10 14:20:00,128.39,128.54,128.37,128.44,58630.0,103.4892,103.6101,103.4731,103.5295,58630.0
2016-06-10 14:30:00,128.44,128.63,128.39,128.58,55352.0,103.5295,103.6826,103.4892,103.6423,55352.0
2016-06-10 14:40:00,128.58,128.58,128.43,128.47,56030.0,103.6423,103.6423,103.5214,103.5537,56030.0
2016-06-10 14:50:00,128.46,128.52,128.43,128.47,58009.0,103.5456,103.594,103.5214,103.5537,58009.0
2016-06-10 15:00:00,128.47,128.62,128.43,128.62,98713.0,103.5537,103.6746,103.5214,103.6746,98713.0
2016-06-10 15:10:00,128.62,128.68,128.54,128.63,81651.0,103.6746,103.7229,103.6101,103.6826,81651.0
2016-06-10 15:20:00,128.62,128.69,128.61,128.66,96364.0,103.6746,103.731,103.6665,103.7068,96364.0
2016-06-10 15:30:00,128.67,128.8,128.65,128.79,135699.0,103.7149,103.8197,103.6988,103.8116,135699.0
2016-06-10 15:40:00,128.79,129.01,128.71,128.98,147640.0,103.8116,103.9889,103.7471,103.9647,147640.0
2016-06-10 15:50:00,128.99,128.99,128.82,128.84,229796.0,103.9728,103.9728,103.8358,103.8519,229796.0
2016-06-13 09:30:00,128.94,129.27,128.4,128.46,226512.0,103.9325,104.1985,103.4972,103.5456,226512.0
2016-06-13 09:40:00,128.47,128.86,128.32,128.75,105121.0,103.5537,103.868,103.4328,103.7794,105121.0
2016-06-13 09:50:00,128.76,129.44,128.72,129.34,136392.0,103.7874,104.3355,103.7552,104.2549,136392.0
2016-06-13 10:00:00,129.32,129.43,129.12,129.24,150973.0,104.2388,104.3275,104.0776,104.1743,150973.0
2016-06-13 10:10:00,129.23,129.34,129.09,129.13,108438.0,104.1663,104.2549,104.0534,104.0857,108438.0
2016-06-13 10:20:00,129.13,129.28,129.04,129.18,84703.0,104.0857,104.2066,104.0131,104.126,84703.0
2016-06-13 10:30:00,129.18,129.44,129.16,129.31,108838.0,104.126,104.3355,104.1098,104.2307,108838.0
2016-06-13 10:40:00,129.31,129.45,129.28,129.28,96760.0,104.2307,104.3436,104.2066,104.2066,96760.0
2016-06-13 10:50:00,129.28,129.34,129.16,129.31,90578.0,104.2066,104.2549,104.1098,104.2307,90578.0
2016-06-13 11:00:00,129.32,129.33,129.13,129.15,87868.0,104.2388,104.2469,104.0857,104.1018,87868.0
2016-06-13 11:10:00,129.15,129.24,128.99,129.0,71135.0,104.1018,104.1743,103.9728,103.9809,71135.0
2016-06-13 11:20:00,129.0,129.11,128.95,129.08,80044.0,103.9809,104.0695,103.9406,104.0454,80044.0
2016-06-13 11:30:00,129.06,129.1,128.68,128.69,143088.0,104.0292,104.0615,103.7229,103.731,143088.0
2016-06-13 11:40:00,128.69,128.76,128.59,128.64,74103.0,103.731,103.7874,103.6504,103.6907,74103.0
2016-06-13 11:50:00,128.63,128.64,128.32,128.34,84436.0,103.6826,103.6907,103.4328,103.4489,84436.0
2016-06-13 12:00:00,128.34,128.4,128.22,128.23,75347.0,103.4489,103.4972,103.3521,103.3602,75347.0
2016-06-13 12:10:00,128.21,128.3,128.12,128.28,98824.0,103.3441,103.4166,103.2715,103.4005,98824.0
2016-06-13 12:20:00,128.28,128.51,128.22,128.46,107615.0,103.4005,103.5859,103.3521,103.5456,107615.0
2016-06-13 12:30:00,128.49,128.51,128.38,128.42,73287.0,103.5698,103.5859,103.4811,103.5134,73287.0
2016-06-13 12:40:00,128.43,128.61,128.41,128.54,54204.0,103.5214,103.6665,103.5053,103.6101,54204.0
2016-06-13 12:50:00,128.54,128.75,128.54,128.65,50047.0,103.6101,103.7794,103.6101,103.6988,50047.0
2016-06-13 13:00:00,128.66,128.68,128.51,128.59,44444.0,103.7068,103.7229,103.5859,103.6504,44444.0
2016-06-13 13:10:00,128.59,128.65,128.5,128.55,66298.0,103.6504,103.6988,103.5778,103.6181,66298.0
2016-06-13 13:20:00,128.57,128.66,128.39,128.43,78599.0,103.6343,103.7068,103.4892,103.5214,78599.0
2016-06-13 13:30:00,128.44,128.53,128.33,128.36,63651.0,103.5295,103.602,103.4408,103.465,63651.0
2016-06-13 13:40:00,128.35,128.58,128.26,128.47,78235.0,103.4569,103.6423,103.3844,103.5537,78235.0
2016-06-13 13:50:00,128.47,128.48,128.13,128.35,90290.0,103.5537,103.5617,103.2796,103.4569,90290.0
2016-06-13 14:00:00,128.35,128.41,128.19,128.33,75106.0,103.4569,103.5053,103.328,103.4408,75106.0
2016-06-13 14:10:00,128.32,128.38,128.26,128.32,65813.0,103.4328,103.4811,103.3844,103.4328,65813.0
2016-06-13 14:20:00,128.32,128.34,128.17,128.23,72527.0,103.4328,103.4489,103.3118,103.3602,72527.0
2016-06-13 14:30:00,128.23,128.47,128.22,128.43,60686.0,103.3602,103.5537,103.3521,103.5214,60686.0
2016-06-13 14:40:00,128.42,128.48,128.36,128.36,56610.0,103.5134,103.5617,103.465,103.465,56610.0
2016-06-13 14:50:00,128.36,128.43,128.27,128.3,65267.0,103.465,103.5214,103.3925,103.4166,65267.0
2016-06-13 15:00:00,128.29,128.31,127.99,128.01,118991.0,103.4086,103.4247,103.1668,103.1829,118991.0
2016-06-13 15:10:00,128.01,128.06,127.84,128.0,104924.0,103.1829,103.2232,103.0458,103.1748,104924.0
2016-06-13 15:20:00,127.99,128.14,127.97,128.14,110737.0,103.1668,103.2877,103.1506,103.2877,110737.0
2016-06-13 15:30:00,128.12,128.15,127.91,127.94,149673.0,103.2715,103.2957,103.1023,103.1265,149673.0
2016-06-13 15:40:00,127.94,127.95,127.79,127.89,171890.0,103.1265,103.1345,103.0055,103.0862,171890.0
2016-06-13 15:50:00,127.88,127.93,127.78,127.84,303255.0,103.0781,103.1184,102.9975,103.0458,303255.0
2016-06-14 09:30:00,127.31,127.44,126.37,126.78,325616.0,102.6186,102.7234,101.8609,102.1914,325616.0
2016-06-14 09:40:00,126.82,126.98,126.41,126.48,241277.0,102.2237,102.3526,101.8932,101.9496,241277.0
2016-06-14 09:50:00,126.47,126.51,126.08,126.11,284502.0,101.9416,101.9738,101.6272,101.6514,284502.0
2016-06-14 10:00:00,126.11,126.24,125.8,125.99,232048.0,101.6514,101.7562,101.4015,101.5546,232048.0
2016-06-14 10:10:00,126.01,126.06,125.43,125.46,293420.0,101.5708,101.6111,101.1033,101.1274,293420.0
2016-06-14 10:20:00,125.44,125.79,125.3,125.75,238676.0,101.1113,101.3934,100.9985,101.3612,238676.0
2016-06-14 10:30:00,125.75,125.94,125.57,125.65,117593.0,101.3612,101.5143,101.2161,101.2806,117593.0
2016-06-14 10:40:00,125.67,125.94,125.58,125.63,125684.0,101.2967,101.5143,101.2242,101.2645,125684.0
2016-06-14 10:50:00,125.67,125.7,125.25,125.38,127119.0,101.2967,101.3209,100.9582,101.063,127119.0
2016-06-14 11:00:00,125.42,125.85,125.38,125.79,144830.0,101.0952,101.4418,101.063,101.3934,144830.0
2016-06-14 11:10:00,125.79,125.83,125.34,125.5,97245.0,101.3934,101.4257,101.0307,101.1597,97245.0
2016-06-14 11:20:00,125.5,125.7,125.46,125.55,85621.0,101.1597,101.3209,101.1274,101.2,85621.0
2016-06-14 11:30:00,125.56,125.66,125.43,125.62,120685.0,101.208,101.2887,101.1033,101.2564,120685.0
2016-06-14 11:40:00,125.63,125.7,125.54,125.59,70170.0,101.2645,101.3209,101.1919,101.2322,70170.0
2016-06-14 11:50:00,125.59,125.69,125.4,125.46,82165.0,101.2322,101.3128,101.0791,101.1274,82165.0
2016-06-14 12:00:00,125.46,125.59,125.46,125.53,95308.0,101.1274,101.2322,101.1274,101.1839,95308.0
2016-06-14 12:10:00,125.53,125.66,125.49,125.52,96382.0,101.1839,101.2887,101.1516,101.1758,96382.0
2016-06-14 12:20:00,125.53,125.93,125.53,125.79,108179.0,101.1839,101.5063,101.1839,101.3934,108179.0
2016-06-14 12:30:00,125.8,125.81,125.58,125.6,106107.0,101.4015,101.4096,101.2242,101.2403,106107.0
2016-06-14 12:40:00,125.6,125.61,125.38,125.53,76571.0,101.2403,101.2483,101.063,101.1839,76571.0
2016-06-14 12:50:00,125.52,125.55,125.38,125.5,96334.0,101.1758,101.2,101.063,101.1597,96334.0
2016-06-14 13:00:00,125.49,125.59,125.43,125.45,82185.0,101.1516,101.2322,101.1033,101.1194,82185.0
2016-06-14 13:10:00,125.46,125.53,125.29,125.53,84767.0,101.1274,101.1839,100.9904,101.1839,84767.0
2016-06-14 13:20:00,125.53,125.56,125.29,125.3,82348.0,101.1839,101.208,100.9904,100.9985,82348.0
2016-06-14 13:30:00,125.3,125.52,125.29,125.39,80048.0,100.9985,101.1758,100.9904,101.071,80048.0
2016-06-14 13:40:00,125.39,125.45,125.25,125.3,99322.0,101.071,101.1194,100.9582,100.9985,99322.0
2016-06-14 13:50:00,125.3,125.3,125.01,125.03,128219.0,100.9985,100.9985,100.7647,100.7808,128219.0
2016-06-14 14:00:00,125.03,125.16,125.01,125.05,124833.0,100.7808,100.8856,100.7647,100.797,124833.0
2016-06-14 14:10:00,125.04,125.26,125.02,125.24,124339.0,100.7889,100.9662,100.7728,100.9501,124339.0
2016-06-14 14:20:00,125.23,125.46,125.22,125.44,117090.0,100.942,101.1274,100.934,101.1113,117090.0
2016-06-14 14:30:00,125.43,125.46,125.15,125.22,136775.0,101.1033,101.1274,100.8776,100.934,136775.0
2016-06-14 14:40:00,125.22,125.22,124.9,124.97,189966.0,100.934,100.934,100.6761,100.7325,189966.0
2016-06-14 14:50:00,124.97,124.97,124.73,124.8,129132.0,100.7325,100.7325,100.539,100.5954,129132.0
2016-06-14 15:00:00,124.8,125.14,124.71,125.03,171130.0,100.5954,100.8695,100.5229,100.7808,171130.0
2016-06-14 15:10:00,125.03,125.37,124.98,125.13,139449.0,100.7808,101.0549,100.7405,100.8614,139449.0
2016-06-14 15:20:00,125.15,125.38,125.04,125.36,155864.0,100.8776,101.063,100.7889,101.0468,155864.0
2016-06-14 15:30:00,125.35,125.4,125.16,125.22,168818.0,101.0388,101.0791,100.8856,100.934,168818.0
2016-06-14 15:40:00,125.21,125.4,125.1,125.18,260472.0,100.9259,101.0791,100.8373,100.9017,260472.0
2016-06-14 15:50:00,125.17,125.42,125.11,125.28,545621.0,100.8937,101.0952,100.8453,100.9824,545621.0
2016-06-15 09:30:00,125.74,126.31,125.49,126.25,232310.0,101.3531,101.8126,101.1516,101.7642,232310.0
2016-06-15 09:40:00,126.28,126.72,126.17,126.69,112912.0,101.7884,102.1431,101.6997,102.1189,112912.0
2016-06-15 09:50:00,126.68,126.78,126.54,126.63,117659.0,102.1108,102.1914,101.998,102.0705,117659.0
2016-06-15 10:00:00,126.66,126.83,126.63,126.82,150988.0,102.0947,102.2317,102.0705,102.2237,150988.0
2016-06-15 10:10:00,126.81,126.95,126.67,126.8,85267.0,102.2156,102.3285,102.1028,102.2076,85267.0
2016-06-15 10:20:00,126.8,127.05,126.67,127.03,130354.0,102.2076,102.4091,102.1028,102.3929,130354.0
2016-06-15 10:30:00,127.03,127.45,127.0,127.44,182145.0,102.3929,102.7315,102.3688,102.7234,182145.0
2016-06-15 10:40:00,127.44,127.6,127.39,127.44,132470.0,102.7234,102.8524,102.6831,102.7234,132470.0
2016-06-15 10:50:00,127.46,127.7,127.42,127.55,113607.0,102.7395,102.933,102.7073,102.8121,113607.0
2016-06-15 11:00:00,127.55,127.75,127.5,127.65,127178.0,102.8121,102.9733,102.7718,102.8927,127178.0
2016-06-15 11:10:00,127.65,127.7,127.48,127.49,109290.0,102.8927,102.933,102.7557,102.7637,109290.0
2016-06-15 11:20:00,127.49,127.53,127.23,127.28,106129.0,102.7637,102.796,102.5542,102.5945,106129.0
2016-06-15 11:30:00,127.26,127.31,127.16,127.25,65525.0,102.5783,102.6186,102.4977,102.5703,65525.0
2016-06-15 11:40:00,127.26,127.36,127.22,127.33,50335.0,102.5783,102.6589,102.5461,102.6348,50335.0
2016-06-15 11:50:00,127.34,127.42,127.28,127.29,45414.0,102.6428,102.7073,102.5945,102.6025,45414.0
2016-06-15 12:00:00,127.31,127.37,127.21,127.21,38918.0,102.6186,102.667,102.538,102.538,38918.0
2016-06-15 12:10:00,127.21,127.27,127.1,127.12,49232.0,102.538,102.5864,102.4494,102.4655,49232.0
2016-06-15 12:20:00,127.12,127.22,127.11,127.13,31693.0,102.4655,102.5461,102.4574,102.4735,31693.0
2016-06-15 12:30:00,127.13,127.27,127.12,127.23,46894.0,102.4735,102.5864,102.4655,102.5542,46894.0
2016-06-15 12:40:00,127.23,127.3,127.17,127.19,40128.0,102.5542,102.6106,102.5058,102.5219,40128.0
2016-06-15 12:50:00,127.22,127.22,126.95,126.95,41835.0,102.5461,102.5461,102.3285,102.3285,41835.0
2016-06-15 13:00:00,126.94,127.03,126.88,126.91,49152.0,102.3204,102.3929,102.272,102.2962,49152.0
2016-06-15 13:10:00,126.91,127.0,126.85,126.86,40919.0,102.2962,102.3688,102.2479,102.2559,40919.0
2016-06-15 13:20:00,126.87,127.04,126.84,127.03,58497.0,102.264,102.401,102.2398,102.3929,58497.0
2016-06-15 13:30:00,127.03,127.13,126.99,127.04,43624.0,102.3929,102.4735,102.3607,102.401,43624.0
2016-06-15 13:40:00,127.04,127.12,127.0,127.05,37929.0,102.401,102.4655,102.3688,102.4091,37929.0
2016-06-15 13:50:00,127.05,127.16,127.03,127.1,41942.0,102.4091,102.4977,102.3929,102.4494,41942.0
2016-06-15 14:00:00,127.11,127.48,127.05,127.12,128852.0,102.4574,102.7557,102.4091,102.4655,128852.0
2016-06-15 14:10:00,127.1,127.16,126.97,127.06,68318.0,102.4494,102.4977,102.3446,102.4171,68318.0
2016-06-15 14:20:00,127.03,127.08,126.81,126.82,82029.0,102.3929,102.4332,102.2156,102.2237,82029.0
2016-06-15 14:30:00,126.81,126.95,126.67,126.9,122277.0,102.2156,102.3285,102.1028,102.2882,122277.0
2016-06-15 14:40:00,126.9,127.14,126.84,127.09,71900.0,102.2882,102.4816,102.2398,102.4413,71900.0
2016-06-15 14:50:00,127.09,127.19,126.94,127.15,100797.0,102.4413,102.5219,102.3204,102.4897,100797.0
2016-06-15 15:00:00,127.15,127.22,127.06,127.17,113184.0,102.4897,102.5461,102.4171,102.5058,113184.0
2016-06-15 15:10:00,127.15,127.22,127.08,127.15,113815.0,102.4897,102.5461,102.4332,102.4897,113815.0
2016-06-15 15:20:00,127.17,127.2,127.09,127.15,78237.0,102.5058,102.53,102.4413,102.4897,78237.0
2016-06-15 15:30:00,127.15,127.2,126.9,126.91,177968.0,102.4897,102.53,102.2882,102.2962,177968.0
2016-06-15 15:40:00,126.91,126.99,126.67,126.72,214449.0,102.2962,102.3607,102.1028,102.1431,214449.0
2016-06-15 15:50:00,126.71,126.73,126.49,126.56,455483.0,102.135,102.1511,101.9577,102.0141,455483.0
2016-06-16 09:30:00,126.13,126.23,125.66,125.98,146425.0,101.6675,101.7481,101.2887,101.5466,146425.0
2016-06-16 09:40:00,126.01,126.47,125.97,126.44,92609.0,101.5708,101.9416,101.5385,101.9174,92609.0
2016-06-16 09:50:00,126.42,126.73,126.3,126.31,168560.0,101.9013,102.1511,101.8045,101.8126,168560.0
2016-06-16 10:00:00,126.37,126.61,126.11,126.6,136677.0,101.8609,102.0544,101.6514,102.0463,136677.0
2016-06-16 10:10:00,126.62,127.02,126.57,126.81,136651.0,102.0625,102.3849,102.0222,102.2156,136651.0
2016-06-16 10:20:00,126.79,126.83,126.57,126.63,77450.0,102.1995,102.2317,102.0222,102.0705,77450.0
2016-06-16 10:30:00,126.62,126.64,126.32,126.37,88989.0,102.0625,102.0786,101.8206,101.8609,88989.0
2016-06-16 10:40:00,126.36,126.8,126.35,126.77,86672.0,101.8529,102.2076,101.8448,102.1834,86672.0
2016-06-16 10:50:00,126.75,126.77,126.47,126.58,86534.0,102.1672,102.1834,101.9416,102.0302,86534.0
2016-06-16 11:00:00,126.58,126.62,126.39,126.48,70421.0,102.0302,102.0625,101.8771,101.9496,70421.0
2016-06-16 11:10:00,126.47,126.6,126.36,126.38,68334.0,101.9416,102.0463,101.8529,101.869,68334.0
2016-06-16 11:20:00,126.38,127.0,126.37,126.97,95614.0,101.869,102.3688,101.8609,102.3446,95614.0
2016-06-16 11:30:00,126.97,127.07,126.85,126.92,83372.0,102.3446,102.4252,102.2479,102.3043,83372.0
2016-06-16 11:40:00,126.93,126.97,126.7,126.82,59208.0,102.3123,102.3446,102.1269,102.2237,59208.0
2016-06-16 11:50:00,126.8,126.83,126.58,126.59,67690.0,102.2076,102.2317,102.0302,102.0383,67690.0
2016-06-16 12:00:00,126.6,126.67,126.5,126.64,69278.0,102.0463,102.1028,101.9657,102.0786,69278.0
2016-06-16 12:10:00,126.63,126.74,126.49,126.72,49211.0,102.0705,102.1592,101.9577,102.1431,49211.0
2016-06-16 12:20:00,126.73,127.04,126.69,126.91,68239.0,102.1511,102.401,102.1189,102.2962,68239.0
2016-06-16 12:30:00,126.92,127.15,126.89,127.12,60174.0,102.3043,102.4897,102.2801,102.4655,60174.0
2016-06-16 12:40:00,127.13,127.43,127.09,127.34,96401.0,102.4735,102.7154,102.4413,102.6428,96401.0
2016-06-16 12:50:00,127.34,127.37,127.12,127.25,66505.0,102.6428,102.667,102.4655,102.5703,66505.0
2016-06-16 13:00:00,127.25,127.54,127.17,127.29,73008.0,102.5703,102.804,102.5058,102.6025,73008.0
2016-06-16 13:10:00,127.32,127.48,127.13,127.26,52808.0,102.6267,102.7557,102.4735,102.5783,52808.0
2016-06-16 13:20:00,127.25,127.3,127.01,127.01,47461.0,102.5703,102.6106,102.3768,102.3768,47461.0
2016-06-16 13:30:00,127.01,127.15,126.92,127.02,49989.0,102.3768,102.4897,102.3043,102.3849,49989.0
2016-06-16 13:40:00,127.03,127.04,126.7,126.81,88469.0,102.3929,102.401,102.1269,102.2156,88469.0
2016-06-16 13:50:00,126.81,126.86,126.68,126.72,59326.0,102.2156,102.2559,102.1108,102.1431,59326.0
2016-06-16 14:00:00,126.7,126.91,126.67,126.84,61232.0,102.1269,102.2962,102.1028,102.2398,61232.0
2016-06-16 14:10:00,126.83,127.31,126.8,127.25,63260.0,102.2317,102.6186,102.2076,102.5703,63260.0
2016-06-16 14:20:00,127.25,127.34,126.97,127.04,62556.0,102.5703,102.6428,102.3446,102.401,62556.0
2016-06-16 14:30:00,127.02,127.05,126.87,126.92,65492.0,102.3849,102.4091,102.264,102.3043,65492.0
2016-06-16 14:40:00,126.9,127.0,126.86,127.0,49071.0,102.2882,102.3688,102.2559,102.3688,49071.0
2016-06-16 14:50:00,127.0,127.27,126.93,127.08,96656.0,102.3688,102.5864,102.3123,102.4332,96656.0
2016-06-16 15:00:00,127.08,127.14,126.93,127.06,78168.0,102.4332,102.4816,102.3123,102.4171,78168.0
2016-06-16 15:10:00,127.08,127.3,127.05,127.25,88844.0,102.4332,102.6106,102.4091,102.5703,88844.0
2016-06-16 15:20:00,127.25,127.43,127.16,127.34,85335.0,102.5703,102.7154,102.4977,102.6428,85335.0
2016-06-16 15:30:00,127.33,127.52,127.19,127.22,126818.0,102.6348,102.7879,102.5219,102.5461,126818.0
2016-06-16 15:40:00,127.23,127.51,127.22,127.44,191608.0,102.5542,102.7798,102.5461,102.7234,191608.0
2016-06-16 15:50:00,127.43,127.51,127.3,127.39,382488.0,102.7154,102.7798,102.6106,102.6831,382488.0
2016-06-17 09:30:00,127.52,127.53,126.73,127.17,1443098.0,102.7879,102.796,102.1511,102.5058,1443098.0
2016-06-17 09:40:00,127.18,127.2,126.84,127.17,83411.0,102.5139,102.53,102.2398,102.5058,83411.0
2016-06-17 09:50:00,127.13,127.32,127.01,127.24,88391.0,102.4735,102.6267,102.3768,102.5622,88391.0
2016-06-17 10:00:00,127.27,127.69,127.27,127.67,149577.0,102.5864,102.9249,102.5864,102.9088,149577.0
2016-06-17 10:10:00,127.64,127.78,127.5,127.56,106148.0,102.8846,102.9975,102.7718,102.8202,106148.0
2016-06-17 10:20:00,127.55,127.61,127.4,127.47,55108.0,102.8121,102.8605,102.6912,102.7476,55108.0
2016-06-17 10:30:00,127.47,127.59,127.26,127.58,96462.0,102.7476,102.8443,102.5783,102.8363,96462.0
2016-06-17 10:40:00,127.58,127.76,127.51,127.59,101523.0,102.8363,102.9814,102.7798,102.8443,101523.0
2016-06-17 10:50:00,127.59,127.63,127.44,127.46,103299.0,102.8443,102.8766,102.7234,102.7395,103299.0
2016-06-17 11:00:00,127.45,127.49,127.21,127.34,94112.0,102.7315,102.7637,102.538,102.6428,94112.0
2016-06-17 11:10:00,127.36,127.42,127.18,127.39,68610.0,102.6589,102.7073,102.5139,102.6831,68610.0
2016-06-17 11:20:00,127.39,127.43,127.1,127.11,48629.0,102.6831,102.7154,102.4494,102.4574,48629.0
2016-06-17 11:30:00,127.11,127.38,127.07,127.35,62085.0,102.4574,102.6751,102.4252,102.6509,62085.0
2016-06-17 11:40:00,127.34,127.43,127.33,127.33,45373.0,102.6428,102.7154,102.6348,102.6348,45373.0
2016-06-17 11:50:00,127.34,127.37,127.24,127.34,57649.0,102.6428,102.667,102.5622,102.6428,57649.0
2016-06-17 12:00:00,127.35,127.64,127.35,127.63,53157.0,102.6509,102.8846,102.6509,102.8766,53157.0
2016-06-17 12:10:00,127.62,127.69,127.46,127.54,44853.0,102.8685,102.9249,102.7395,102.804,44853.0
2016-06-17 12:20:00,127.53,127.55,127.43,127.51,34657.0,102.796,102.8121,102.7154,102.7798,34657.0
2016-06-17 12:30:00,127.52,127.56,127.46,127.49,34152.0,102.7879,102.8202,102.7395,102.7637,34152.0
2016-06-17 12:40:00,127.49,127.6,127.46,127.51,36302.0,102.7637,102.8524,102.7395,102.7798,36302.0
2016-06-17 12:50:00,127.51,127.56,127.42,127.51,37745.0,102.7798,102.8202,102.7073,102.7798,37745.0
2016-06-17 13:00:00,127.53,127.53,127.37,127.5,41394.0,102.796,102.796,102.667,102.7718,41394.0
2016-06-17 13:10:00,127.49,127.53,127.37,127.47,43040.0,102.7637,102.796,102.667,102.7476,43040.0
2016-06-17 13:20:00,127.48,127.54,127.41,127.44,30257.0,102.7557,102.804,102.6992,102.7234,30257.0
2016-06-17 13:30:00,127.47,127.5,127.36,127.38,40192.0,102.7476,102.7718,102.6589,102.6751,40192.0
2016-06-17 13:40:00,127.38,127.5,127.37,127.47,34719.0,102.6751,102.7718,102.667,102.7476,34719.0
2016-06-17 13:50:00,127.46,127.53,127.36,127.4,62298.0,102.7395,102.796,102.6589,102.6912,62298.0
2016-06-17 14:00:00,127.38,127.5,127.22,127.3,45839.0,102.6751,102.7718,102.5461,102.6106,45839.0
2016-06-17 14:10:00,127.31,127.43,127.26,127.28,44301.0,102.6186,102.7154,102.5783,102.5945,44301.0
2016-06-17 14:20:00,127.27,127.46,127.25,127.37,54273.0,102.5864,102.7395,102.5703,102.667,54273.0
2016-06-17 14:30:00,127.39,127.52,127.34,127.47,52396.0,102.6831,102.7879,102.6428,102.7476,52396.0
2016-06-17 14:40:00,127.49,127.52,127.4,127.47,52364.0,102.7637,102.7879,102.6912,102.7476,52364.0
2016-06-17 14:50:00,127.47,127.48,127.36,127.4,55242.0,102.7476,102.7557,102.6589,102.6912,55242.0
2016-06-17 15:00:00,127.4,127.42,127.34,127.36,61645.0,102.6912,102.7073,102.6428,102.6589,61645.0
2016-06-17 15:10:00,127.36,127.4,127.19,127.24,74759.0,102.6589,102.6912,102.5219,102.5622,74759.0
2016-06-17 15:20:00,127.24,127.3,127.14,127.17,82934.0,102.5622,102.6106,102.4816,102.5058,82934.0
2016-06-17 15:30:00,127.17,127.33,127.16,127.29,126056.0,102.5058,102.6348,102.4977,102.6025,126056.0
2016-06-17 15:40:00,127.29,127.37,127.19,127.3,158068.0,102.6025,102.667,102.5219,102.6106,158068.0
2016-06-17 15:50:00,127.3,127.31,127.12,127.16,298130.0,102.6106,102.6186,102.4655,102.4977,298130.0
2016-06-20 09:30:00,128.13,128.21,127.42,127.78,237708.0,103.2796,103.3441,102.7073,102.9975,237708.0
2016-06-20 09:40:00,127.82,128.16,127.79,128.05,146711.0,103.0297,103.3038,103.0055,103.2151,146711.0
2016-06-20 09:50:00,128.06,128.23,127.93,128.05,167594.0,103.2232,103.3602,103.1184,103.2151,167594.0
2016-06-20 10:00:00,128.02,128.62,127.99,128.48,178106.0,103.1909,103.6746,103.1668,103.5617,178106.0
2016-06-20 10:10:00,128.47,128.52,128.26,128.29,138572.0,103.5537,103.594,103.3844,103.4086,138572.0
2016-06-20 10:20:00,128.3,128.49,128.28,128.48,96271.0,103.4166,103.5698,103.4005,103.5617,96271.0
2016-06-20 10:30:00,128.47,128.49,128.33,128.4,80568.0,103.5537,103.5698,103.4408,103.4972,80568.0
2016-06-20 10:40:00,128.4,128.56,128.38,128.55,67725.0,103.4972,103.6262,103.4811,103.6181,67725.0
2016-06-20 10:50:00,128.54,128.73,128.54,128.64,72884.0,103.6101,103.7632,103.6101,103.6907,72884.0
2016-06-20 11:00:00,128.63,128.85,128.59,128.82,64519.0,103.6826,103.86,103.6504,103.8358,64519.0
2016-06-20 11:10:00,128.84,128.84,128.65,128.74,58354.0,103.8519,103.8519,103.6988,103.7713,58354.0
2016-06-20 11:20:00,128.74,128.76,128.59,128.6,54048.0,103.7713,103.7874,103.6504,103.6584,54048.0
2016-06-20 11:30:00,128.6,128.71,128.49,128.68,57699.0,103.6584,103.7471,103.5698,103.7229,57699.0
2016-06-20 11:40:00,128.68,128.75,128.43,128.46,55548.0,103.7229,103.7794,103.5214,103.5456,55548.0
2016-06-20 11:50:00,128.45,128.55,128.33,128.47,68981.0,103.5375,103.6181,103.4408,103.5537,68981.0
2016-06-20 12:00:00,128.45,128.46,128.17,128.18,52002.0,103.5375,103.5456,103.3118,103.3199,52002.0
2016-06-20 12:10:00,128.19,128.22,128.04,128.17,57305.0,103.328,103.3521,103.2071,103.3118,57305.0
2016-06-20 12:20:00,128.17,128.2,128.09,128.12,42595.0,103.3118,103.336,103.2474,103.2715,42595.0
2016-06-20 12:30:00,128.13,128.27,128.13,128.21,52153.0,103.2796,103.3925,103.2796,103.3441,52153.0
2016-06-20 12:40:00,128.2,128.26,128.17,128.2,40824.0,103.336,103.3844,103.3118,103.336,40824.0
2016-06-20 12:50:00,128.2,128.31,128.18,128.29,46410.0,103.336,103.4247,103.3199,103.4086,46410.0
2016-06-20 13:00:00,128.29,128.44,128.24,128.38,56714.0,103.4086,103.5295,103.3683,103.4811,56714.0
2016-06-20 13:10:00,128.37,128.37,128.1,128.18,56689.0,103.4731,103.4731,103.2554,103.3199,56689.0
2016-06-20 13:20:00,128.19,128.31,128.13,128.18,43459.0,103.328,103.4247,103.2796,103.3199,43459.0
2016-06-20 13:30:00,128.19,128.34,128.16,128.33,38994.0,103.328,103.4489,103.3038,103.4408,38994.0
2016-06-20 13:40:00,128.34,128.44,128.28,128.43,33513.0,103.4489,103.5295,103.4005,103.5214,33513.0
2016-06-20 13:50:00,128.42,128.47,128.35,128.35,32587.0,103.5134,103.5537,103.4569,103.4569,32587.0
2016-06-20 14:00:00,128.35,128.42,128.24,128.27,53760.0,103.4569,103.5134,103.3683,103.3925,53760.0
2016-06-20 14:10:00,128.26,128.3,128.16,128.21,51429.0,103.3844,103.4166,103.3038,103.3441,51429.0
2016-06-20 14:20:00,128.2,128.24,128.06,128.1,53396.0,103.336,103.3683,103.2232,103.2554,53396.0
2016-06-20 14:30:00,128.09,128.09,127.95,127.98,40806.0,103.2474,103.2474,103.1345,103.1587,40806.0
2016-06-20 14:40:00,127.98,128.05,127.88,128.03,71504.0,103.1587,103.2151,103.0781,103.199,71504.0
2016-06-20 14:50:00,128.0,128.13,128.0,128.04,56701.0,103.1748,103.2796,103.1748,103.2071,56701.0
2016-06-20 15:00:00,128.03,128.16,128.01,128.06,63757.0,103.199,103.3038,103.1829,103.2232,63757.0
2016-06-20 15:10:00,128.05,128.05,127.87,127.91,55956.0,103.2151,103.2151,103.07,103.1023,55956.0
2016-06-20 15:20:00,127.91,127.96,127.82,127.83,64919.0,103.1023,103.1426,103.0297,103.0378,64919.0
2016-06-20 15:30:00,127.83,127.96,127.81,127.91,62172.0,103.0378,103.1426,103.0217,103.1023,62172.0
2016-06-20 15:40:00,127.91,128.01,127.63,127.65,134059.0,103.1023,103.1829,102.8766,102.8927,134059.0
2016-06-20 15:50:00,127.65,127.69,127.54,127.62,241578.0,102.8927,102.9249,102.804,102.8685,241578.0
2016-06-21 09:30:00,127.96,128.23,127.28,127.71,82851.0,103.1426,103.3602,102.5945,102.9411,82851.0
2016-06-21 09:40:00,127.71,127.97,127.45,127.97,104022.0,102.9411,103.1506,102.7315,103.1506,104022.0
2016-06-21 09:50:00,127.95,128.01,127.69,127.91,64410.0,103.1345,103.1829,102.9249,103.1023,64410.0
2016-06-21 10:00:00,127.86,128.13,127.78,128.07,73573.0,103.062,103.2796,102.9975,103.2312,73573.0
2016-06-21 10:10:00,128.05,128.32,128.02,128.21,76704.0,103.2151,103.4328,103.1909,103.3441,76704.0
2016-06-21 10:20:00,128.21,128.23,127.94,128.08,143848.0,103.3441,103.3602,103.1265,103.2393,143848.0
2016-06-21 10:30:00,128.1,128.12,127.96,128.01,64370.0,103.2554,103.2715,103.1426,103.1829,64370.0
2016-06-21 10:40:00,128.01,128.1,127.9,127.96,69329.0,103.1829,103.2554,103.0942,103.1426,69329.0
2016-06-21 10:50:00,127.96,127.98,127.84,127.91,33758.0,103.1426,103.1587,103.0458,103.1023,33758.0
2016-06-21 11:00:00,127.9,128.16,127.9,128.05,76839.0,103.0942,103.3038,103.0942,103.2151,76839.0
2016-06-21 11:10:00,128.05,128.17,127.94,128.07,57898.0,103.2151,103.3118,103.1265,103.2312,57898.0
2016-06-21 11:20:00,128.06,128.09,127.89,127.9,59805.0,103.2232,103.2474,103.0862,103.0942,59805.0
2016-06-21 11:30:00,127.89,127.97,127.76,127.81,42143.0,103.0862,103.1506,102.9814,103.0217,42143.0
2016-06-21 11:40:00,127.83,127.91,127.75,127.9,25946.0,103.0378,103.1023,102.9733,103.0942,25946.0
2016-06-21 11:50:00,127.89,127.91,127.78,127.88,25497.0,103.0862,103.1023,102.9975,103.0781,25497.0
2016-06-21 12:00:00,127.88,127.91,127.78,127.89,25295.0,103.0781,103.1023,102.9975,103.0862,25295.0
2016-06-21 12:10:00,127.89,127.9,127.79,127.9,43297.0,103.0862,103.0942,103.0055,103.0942,43297.0
2016-06-21 12:20:00,127.9,128.02,127.9,127.95,34433.0,103.0942,103.1909,103.0942,103.1345,34433.0
2016-06-21 12:30:00,127.95,128.06,127.91,128.01,77216.0,103.1345,103.2232,103.1023,103.1829,77216.0
2016-06-21 12:40:00,128.0,128.06,127.86,127.91,34421.0,103.1748,103.2232,103.062,103.1023,34421.0
2016-06-21 12:50:00,127.91,127.92,127.75,127.78,34300.0,103.1023,103.1103,102.9733,102.9975,34300.0
2016-06-21 13:00:00,127.8,127.83,127.71,127.79,46994.0,103.0136,103.0378,102.9411,103.0055,46994.0
2016-06-21 13:10:00,127.79,127.82,127.73,127.76,39010.0,103.0055,103.0297,102.9572,102.9814,39010.0
2016-06-21 13:20:00,127.75,127.81,127.63,127.68,79348.0,102.9733,103.0217,102.8766,102.9169,79348.0
2016-06-21 13:30:00,127.67,127.7,127.53,127.56,49209.0,102.9088,102.933,102.796,102.8202,49209.0
2016-06-21 13:40:00,127.57,127.71,127.57,127.6,32697.0,102.8282,102.9411,102.8282,102.8524,32697.0
2016-06-21 13:50:00,127.59,127.74,127.59,127.65,28712.0,102.8443,102.9652,102.8443,102.8927,28712.0
2016-06-21 14:00:00,127.66,127.92,127.6,127.87,98607.0,102.9008,103.1103,102.8524,103.07,98607.0
2016-06-21 14:10:00,127.87,127.98,127.79,127.89,77373.0,103.07,103.1587,103.0055,103.0862,77373.0
2016-06-21 14:20:00,127.88,127.97,127.83,127.9,39719.0,103.0781,103.1506,103.0378,103.0942,39719.0
2016-06-21 14:30:00,127.9,128.18,127.82,128.07,80509.0,103.0942,103.3199,103.0297,103.2312,80509.0
2016-06-21 14:40:00,128.07,128.11,127.97,128.01,46985.0,103.2312,103.2635,103.1506,103.1829,46985.0
2016-06-21 14:50:00,128.0,128.06,127.87,127.88,33995.0,103.1748,103.2232,103.07,103.0781,33995.0
2016-06-21 15:00:00,127.87,127.91,127.65,127.73,73523.0,103.07,103.1023,102.8927,102.9572,73523.0
2016-06-21 15:10:00,127.72,127.9,127.68,127.88,68695.0,102.9491,103.0942,102.9169,103.0781,68695.0
2016-06-21 15:20:00,127.87,128.04,127.82,128.02,91926.0,103.07,103.2071,103.0297,103.1909,91926.0
2016-06-21 15:30:00,128.01,128.06,127.94,128.03,124524.0,103.1829,103.2232,103.1265,103.199,124524.0
2016-06-21 15:40:00,128.03,128.03,127.83,127.88,121394.0,103.199,103.199,103.0378,103.0781,121394.0
2016-06-21 15:50:00,127.88,127.93,127.72,127.75,162339.0,103.0781,103.1184,102.9491,102.9733,162339.0
2016-06-22 09:30:00,127.69,128.3,127.69,128.25,93537.0,102.9249,103.4166,102.9249,103.3763,93537.0
2016-06-22 09:40:00,128.24,128.44,128.06,128.13,70221.0,103.3683,103.5295,103.2232,103.2796,70221.0
2016-06-22 09:50:00,128.12,128.41,128.0,128.41,93381.0,103.2715,103.5053,103.1748,103.5053,93381.0
2016-06-22 10:00:00,128.4,128.79,128.29,128.77,93907.0,103.4972,103.8116,103.4086,103.7955,93907.0
2016-06-22 10:10:00,128.78,128.78,128.58,128.6,56741.0,103.8035,103.8035,103.6423,103.6584,56741.0
2016-06-22 10:20:00,128.59,128.66,128.44,128.54,66266.0,103.6504,103.7068,103.5295,103.6101,66266.0
2016-06-22 10:30:00,128.53,128.69,128.49,128.66,65607.0,103.602,103.731,103.5698,103.7068,65607.0
2016-06-22 10:40:00,128.66,128.88,128.66,128.78,85808.0,103.7068,103.8841,103.7068,103.8035,85808.0
2016-06-22 10:50:00,128.79,128.93,128.77,128.88,71165.0,103.8116,103.9244,103.7955,103.8841,71165.0
2016-06-22 11:00:00,128.86,128.94,128.8,128.92,84873.0,103.868,103.9325,103.8197,103.9164,84873.0
2016-06-22 11:10:00,128.91,128.97,128.79,128.89,80533.0,103.9083,103.9567,103.8116,103.8922,80533.0
2016-06-22 11:20:00,128.88,128.91,128.7,128.8,47890.0,103.8841,103.9083,103.7391,103.8197,47890.0
2016-06-22 11:30:00,128.78,128.78,128.48,128.57,60460.0,103.8035,103.8035,103.5617,103.6343,60460.0
2016-06-22 11:40:00,128.56,128.67,128.43,128.6,43161.0,103.6262,103.7149,103.5214,103.6584,43161.0
2016-06-22 11:50:00,128.59,128.61,128.44,128.49,60207.0,103.6504,103.6665,103.5295,103.5698,60207.0
2016-06-22 12:00:00,128.48,128.52,128.37,128.41,48955.0,103.5617,103.594,103.4731,103.5053,48955.0
2016-06-22 12:10:00,128.41,128.48,128.33,128.37,64471.0,103.5053,103.5617,103.4408,103.4731,64471.0
2016-06-22 12:20:00,128.38,128.46,128.11,128.15,40281.0,103.4811,103.5456,103.2635,103.2957,40281.0
2016-06-22 12:30:00,128.16,128.16,128.06,128.08,36053.0,103.3038,103.3038,103.2232,103.2393,36053.0
2016-06-22 12:40:00,128.09,128.18,128.0,128.08,45861.0,103.2474,103.3199,103.1748,103.2393,45861.0
2016-06-22 12:50:00,128.06,128.24,128.05,128.21,39100.0,103.2232,103.3683,103.2151,103.3441,39100.0
2016-06-22 13:00:00,128.2,128.22,127.82,127.84,51290.0,103.336,103.3521,103.0297,103.0458,51290.0
2016-06-22 13:10:00,127.82,127.83,127.64,127.74,54892.0,103.0297,103.0378,102.8846,102.9652,54892.0
2016-06-22 13:20:00,127.75,127.8,127.64,127.74,47719.0,102.9733,103.0136,102.8846,102.9652,47719.0
2016-06-22 13:30:00,127.75,127.94,127.72,127.93,37282.0,102.9733,103.1265,102.9491,103.1184,37282.0
2016-06-22 13:40:00,127.93,127.97,127.84,127.87,41520.0,103.1184,103.1506,103.0458,103.07,41520.0
2016-06-22 13:50:00,127.87,127.98,127.86,127.93,57115.0,103.07,103.1587,103.062,103.1184,57115.0
2016-06-22 14:00:00,127.93,128.05,127.88,127.96,66473.0,103.1184,103.2151,103.0781,103.1426,66473.0
2016-06-22 14:10:00,127.96,127.99,127.88,127.9,50942.0,103.1426,103.1668,103.0781,103.0942,50942.0
2016-06-22 14:20:00,127.9,127.98,127.83,127.94,47462.0,103.0942,103.1587,103.0378,103.1265,47462.0
2016-06-22 14:30:00,127.94,127.94,127.7,127.77,32669.0,103.1265,103.1265,102.933,102.9894,32669.0
2016-06-22 14:40:00,127.77,127.81,127.65,127.71,35307.0,102.9894,103.0217,102.8927,102.9411,35307.0
2016-06-22 14:50:00,127.71,127.77,127.68,127.76,36020.0,102.9411,102.9894,102.9169,102.9814,36020.0
2016-06-22 15:00:00,127.75,127.89,127.66,127.66,47096.0,102.9733,103.0862,102.9008,102.9008,47096.0
2016-06-22 15:10:00,127.67,127.71,127.54,127.57,63571.0,102.9088,102.9411,102.804,102.8282,63571.0
2016-06-22 15:20:00,127.56,127.56,127.4,127.46,87992.0,102.8202,102.8202,102.6912,102.7395,87992.0
2016-06-22 15:30:00,127.46,127.59,127.42,127.59,87568.0,102.7395,102.8443,102.7073,102.8443,87568.0
2016-06-22 15:40:00,127.6,127.63,127.47,127.54,100824.0,102.8524,102.8766,102.7476,102.804,100824.0
2016-06-22 15:50:00,127.53,127.61,127.42,127.56,261826.0,102.796,102.8605,102.7073,102.8202,261826.0
2016-06-23 09:30:00,128.98,129.0,128.29,128.69,339940.0,103.9647,103.9809,103.4086,103.731,339940.0
2016-06-23 09:40:00,128.68,129.1,128.53,128.98,217218.0,103.7229,104.0615,103.602,103.9647,217218.0
2016-06-23 09:50:00,128.99,129.06,128.41,128.58,178686.0,103.9728,104.0292,103.5053,103.6423,178686.0
2016-06-23 10:00:00,128.64,128.78,128.31,128.46,131676.0,103.6907,103.8035,103.4247,103.5456,131676.0
2016-06-23 10:10:00,128.46,128.48,128.1,128.13,110148.0,103.5456,103.5617,103.2554,103.2796,110148.0
2016-06-23 10:20:00,128.12,128.15,127.9,127.94,128619.0,103.2715,103.2957,103.0942,103.1265,128619.0
2016-06-23 10:30:00,127.96,127.96,127.62,127.63,191912.0,103.1426,103.1426,102.8685,102.8766,191912.0
2016-06-23 10:40:00,127.62,127.68,127.45,127.66,134388.0,102.8685,102.9169,102.7315,102.9008,134388.0
2016-06-23 10:50:00,127.66,127.88,127.64,127.81,99834.0,102.9008,103.0781,102.8846,103.0217,99834.0
2016-06-23 11:00:00,127.81,128.21,127.8,128.16,174411.0,103.0217,103.3441,103.0136,103.3038,174411.0
2016-06-23 11:10:00,128.15,128.16,127.97,128.06,68422.0,103.2957,103.3038,103.1506,103.2232,68422.0
2016-06-23 11:20:00,128.06,128.07,127.95,127.96,75678.0,103.2232,103.2312,103.1345,103.1426,75678.0
2016-06-23 11:30:00,128.0,128.11,127.98,128.07,61616.0,103.1748,103.2635,103.1587,103.2312,61616.0
2016-06-23 11:40:00,128.07,128.1,127.98,127.99,81053.0,103.2312,103.2554,103.1587,103.1668,81053.0
2016-06-23 11:50:00,128.01,128.03,127.98,127.98,85614.0,103.1829,103.199,103.1587,103.1587,85614.0
2016-06-23 12:00:00,127.99,128.21,127.99,128.21,66316.0,103.1668,103.3441,103.1668,103.3441,66316.0
2016-06-23 12:10:00,128.21,128.23,127.98,128.0,56498.0,103.3441,103.3602,103.1587,103.1748,56498.0
2016-06-23 12:20:00,128.0,128.01,127.91,127.98,42741.0,103.1748,103.1829,103.1023,103.1587,42741.0
2016-06-23 12:30:00,127.97,127.98,127.9,127.95,58892.0,103.1506,103.1587,103.0942,103.1345,58892.0
2016-06-23 12:40:00,127.95,127.95,127.67,127.68,57836.0,103.1345,103.1345,102.9088,102.9169,57836.0
2016-06-23 12:50:00,127.68,127.74,127.61,127.65,58544.0,102.9169,102.9652,102.8605,102.8927,58544.0
2016-06-23 13:00:00,127.66,127.73,127.59,127.6,67211.0,102.9008,102.9572,102.8443,102.8524,67211.0
2016-06-23 13:10:00,127.61,127.79,127.59,127.79,80058.0,102.8605,103.0055,102.8443,103.0055,80058.0
2016-06-23 13:20:00,127.76,127.83,127.75,127.79,50105.0,102.9814,103.0378,102.9733,103.0055,50105.0
2016-06-23 13:30:00,127.79,127.84,127.72,127.74,54179.0,103.0055,103.0458,102.9491,102.9652,54179.0
2016-06-23 13:40:00,127.73,127.73,127.6,127.65,48463.0,102.9572,102.9572,102.8524,102.8927,48463.0
2016-06-23 13:50:00,127.63,127.77,127.59,127.75,40621.0,102.8766,102.9894,102.8443,102.9733,40621.0
2016-06-23 14:00:00,127.76,127.87,127.69,127.87,54417.0,102.9814,103.07,102.9249,103.07,54417.0
2016-06-23 14:10:00,127.87,127.95,127.82,127.85,43359.0,103.07,103.1345,103.0297,103.0539,43359.0
2016-06-23 14:20:00,127.86,127.91,127.81,127.89,45386.0,103.062,103.1023,103.0217,103.0862,45386.0
2016-06-23 14:30:00,127.89,127.89,127.73,127.84,58276.0,103.0862,103.0862,102.9572,103.0458,58276.0
2016-06-23 14:40:00,127.83,127.95,127.79,127.89,55759.0,103.0378,103.1345,103.0055,103.0862,55759.0
2016-06-23 14:50:00,127.87,127.93,127.79,127.8,43149.0,103.07,103.1184,103.0055,103.0136,43149.0
2016-06-23 15:00:00,127.8,127.91,127.79,127.86,58571.0,103.0136,103.1023,103.0055,103.062,58571.0
2016-06-23 15:10:00,127.86,127.86,127.75,127.75,57727.0,103.062,103.062,102.9733,102.9733,57727.0
2016-06-23 15:20:00,127.74,127.83,127.7,127.83,80139.0,102.9652,103.0378,102.933,103.0378,80139.0
2016-06-23 15:30:00,127.82,127.95,127.8,127.82,106693.0,103.0297,103.1345,103.0136,103.0297,106693.0
2016-06-23 15:40:00,127.82,127.96,127.79,127.88,142940.0,103.0297,103.1426,103.0055,103.0781,142940.0
2016-06-23 15:50:00,127.88,128.28,127.88,128.27,327557.0,103.0781,103.4005,103.0781,103.3925,327557.0
2016-06-24 09:30:00,126.1,127.71,125.5,127.11,572170.0,101.6433,102.9411,101.1597,102.4574,572170.0
2016-06-24 09:40:00,127.14,127.8,126.92,127.44,479481.0,102.4816,103.0136,102.3043,102.7234,479481.0
2016-06-24 09:50:00,127.45,127.49,126.97,127.16,427472.0,102.7315,102.7637,102.3446,102.4977,427472.0
2016-06-24 10:00:00,127.13,127.6,127.03,127.35,218675.0,102.4735,102.8524,102.3929,102.6509,218675.0
2016-06-24 10:10:00,127.35,127.6,127.06,127.18,213655.0,102.6509,102.8524,102.4171,102.5139,213655.0
2016-06-24 10:20:00,127.15,127.49,127.01,127.35,127945.0,102.4897,102.7637,102.3768,102.6509,127945.0
2016-06-24 10:30:00,127.34,127.49,127.03,127.42,152945.0,102.6428,102.7637,102.3929,102.7073,152945.0
2016-06-24 10:40:00,127.41,127.47,127.12,127.36,86876.0,102.6992,102.7476,102.4655,102.6589,86876.0
2016-06-24 10:50:00,127.37,127.55,127.26,127.34,122974.0,102.667,102.8121,102.5783,102.6428,122974.0
2016-06-24 11:00:00,127.33,127.39,127.06,127.39,172716.0,102.6348,102.6831,102.4171,102.6831,172716.0
2016-06-24 11:10:00,127.37,127.41,127.15,127.36,90121.0,102.667,102.6992,102.4897,102.6589,90121.0
2016-06-24 11:20:00,127.34,127.39,127.01,127.29,116485.0,102.6428,102.6831,102.3768,102.6025,116485.0
2016-06-24 11:30:00,127.29,127.37,127.09,127.13,163396.0,102.6025,102.667,102.4413,102.4735,163396.0
2016-06-24 11:40:00,127.12,127.42,127.06,127.28,137122.0,102.4655,102.7073,102.4171,102.5945,137122.0
2016-06-24 11:50:00,127.3,127.4,127.26,127.38,81411.0,102.6106,102.6912,102.5783,102.6751,81411.0
2016-06-24 12:00:00,127.4,127.48,127.12,127.13,84059.0,102.6912,102.7557,102.4655,102.4735,84059.0
2016-06-24 12:10:00,127.15,127.16,126.99,127.11,69692.0,102.4897,102.4977,102.3607,102.4574,69692.0
2016-06-24 12:20:00,127.12,127.36,127.09,127.28,53727.0,102.4655,102.6589,102.4413,102.5945,53727.0
2016-06-24 12:30:00,127.27,127.38,127.12,127.14,58078.0,102.5864,102.6751,102.4655,102.4816,58078.0
2016-06-24 12:40:00,127.13,127.16,126.71,126.85,83270.0,102.4735,102.4977,102.135,102.2479,83270.0
2016-06-24 12:50:00,126.86,126.98,126.74,126.97,45546.0,102.2559,102.3526,102.1592,102.3446,45546.0
2016-06-24 13:00:00,126.94,127.07,126.9,126.93,60367.0,102.3204,102.4252,102.2882,102.3123,60367.0
2016-06-24 13:10:00,126.93,127.15,126.87,127.05,97707.0,102.3123,102.4897,102.264,102.4091,97707.0
2016-06-24 13:20:00,127.05,127.07,126.98,127.04,95058.0,102.4091,102.4252,102.3526,102.401,95058.0
2016-06-24 13:30:00,127.05,127.37,127.04,127.33,84613.0,102.4091,102.667,102.401,102.6348,84613.0
2016-06-24 13:40:00,127.32,127.35,127.17,127.3,60379.0,102.6267,102.6509,102.5058,102.6106,60379.0
2016-06-24 13:50:00,127.31,127.33,127.14,127.26,105521.0,102.6186,102.6348,102.4816,102.5783,105521.0
2016-06-24 14:00:00,127.26,127.37,127.2,127.22,96283.0,102.5783,102.667,102.53,102.5461,96283.0
2016-06-24 14:10:00,127.22,127.33,127.12,127.16,56341.0,102.5461,102.6348,102.4655,102.4977,56341.0
2016-06-24 14:20:00,127.16,127.17,126.6,126.62,76193.0,102.4977,102.5058,102.0463,102.0625,76193.0
2016-06-24 14:30:00,126.62,126.62,126.1,126.33,161937.0,102.0625,102.0625,101.6433,101.8287,161937.0
2016-06-24 14:40:00,126.32,126.44,126.08,126.36,130263.0,101.8206,101.9174,101.6272,101.8529,130263.0
2016-06-24 14:50:00,126.36,126.61,126.3,126.52,115802.0,101.8529,102.0544,101.8045,101.9819,115802.0
2016-06-24 15:00:00,126.51,126.74,126.44,126.56,64285.0,101.9738,102.1592,101.9174,102.0141,64285.0
2016-06-24 15:10:00,126.55,126.55,126.04,126.08,170218.0,102.006,102.006,101.595,101.6272,170218.0
2016-06-24 15:20:00,126.09,126.4,126.05,126.36,113009.0,101.6353,101.8851,101.603,101.8529,113009.0
2016-06-24 15:30:00,126.34,126.8,126.3,126.51,221981.0,101.8368,102.2076,101.8045,101.9738,221981.0
2016-06-24 15:40:00,126.54,127.14,126.47,127.06,279601.0,101.998,102.4816,101.9416,102.4171,279601.0
2016-06-24 15:50:00,127.04,127.38,126.32,126.42,467571.0,102.401,102.6751,101.8206,101.9013,467571.0
2016-06-27 09:30:00,125.34,125.75,125.22,125.48,223776.0,101.0307,101.3612,100.934,101.1436,223776.0
2016-06-27 09:40:00,125.48,125.49,125.04,125.15,182506.0,101.1436,101.1516,100.7889,100.8776,182506.0
2016-06-27 09:50:00,125.12,125.45,125.04,125.34,114639.0,100.8534,101.1194,100.7889,101.0307,114639.0
2016-06-27 10:00:00,125.33,125.6,125.04,125.12,131837.0,101.0227,101.2403,100.7889,100.8534,131837.0
2016-06-27 10:10:00,125.15,125.27,125.05,125.08,73372.0,100.8776,100.9743,100.797,100.8211,73372.0
2016-06-27 10:20:00,125.1,125.21,124.52,124.56,184832.0,100.8373,100.9259,100.3698,100.402,184832.0
2016-06-27 10:30:00,124.54,124.56,124.33,124.4,119903.0,100.3859,100.402,100.2166,100.273,119903.0
2016-06-27 10:40:00,124.43,124.53,124.1,124.11,92551.0,100.2972,100.3778,100.0312,100.0393,92551.0
2016-06-27 10:50:00,124.1,124.1,123.64,123.75,171915.0,100.0312,100.0312,99.6604,99.7491,171915.0
2016-06-27 11:00:00,123.7,124.28,123.62,124.28,74644.0,99.7088,100.1763,99.6443,100.1763,74644.0
2016-06-27 11:10:00,124.27,124.37,124.06,124.1,74375.0,100.1682,100.2488,99.999,100.0312,74375.0
2016-06-27 11:20:00,124.07,124.32,123.9,124.29,94073.0,100.007,100.2085,99.87,100.1844,94073.0
2016-06-27 11:30:00,124.27,124.58,124.21,124.56,94118.0,100.1682,100.4181,100.1199,100.402,94118.0
2016-06-27 11:40:00,124.55,124.8,124.55,124.69,70019.0,100.3939,100.5954,100.3939,100.5068,70019.0
2016-06-27 11:50:00,124.71,124.78,124.35,124.42,66175.0,100.5229,100.5793,100.2327,100.2891,66175.0
2016-06-27 12:00:00,124.43,124.58,124.28,124.49,74607.0,100.2972,100.4181,100.1763,100.3456,74607.0
2016-06-27 12:10:00,124.5,124.56,124.36,124.49,72430.0,100.3536,100.402,100.2408,100.3456,72430.0
2016-06-27 12:20:00,124.48,124.81,124.42,124.81,66756.0,100.3375,100.6035,100.2891,100.6035,66756.0
2016-06-27 12:30:00,124.82,124.95,124.56,124.56,74497.0,100.6116,100.7164,100.402,100.402,74497.0
2016-06-27 12:40:00,124.55,124.57,124.25,124.38,45422.0,100.3939,100.4101,100.1521,100.2569,45422.0
2016-06-27 12:50:00,124.39,124.63,124.26,124.58,71620.0,100.265,100.4584,100.1602,100.4181,71620.0
2016-06-27 13:00:00,124.58,124.79,124.52,124.66,65332.0,100.4181,100.5874,100.3698,100.4826,65332.0
2016-06-27 13:10:00,124.64,124.73,124.53,124.58,65076.0,100.4665,100.539,100.3778,100.4181,65076.0
2016-06-27 13:20:00,124.58,124.85,124.57,124.75,60718.0,100.4181,100.6357,100.4101,100.5551,60718.0
2016-06-27 13:30:00,124.74,124.83,124.61,124.71,46223.0,100.5471,100.6196,100.4423,100.5229,46223.0
2016-06-27 13:40:00,124.69,124.72,124.3,124.41,75155.0,100.5068,100.531,100.1924,100.2811,75155.0
2016-06-27 13:50:00,124.43,124.55,124.33,124.44,68997.0,100.2972,100.3939,100.2166,100.3053,68997.0
2016-06-27 14:00:00,124.45,124.68,124.34,124.41,83860.0,100.3133,100.4987,100.2247,100.2811,83860.0
2016-06-27 14:10:00,124.4,124.47,124.2,124.26,76908.0,100.273,100.3294,100.1118,100.1602,76908.0
2016-06-27 14:20:00,124.27,124.56,124.26,124.51,94766.0,100.1682,100.402,100.1602,100.3617,94766.0
2016-06-27 14:30:00,124.51,124.69,124.38,124.53,71744.0,100.3617,100.5068,100.2569,100.3778,71744.0
2016-06-27 14:40:00,124.52,124.63,124.24,124.29,59692.0,100.3698,100.4584,100.1441,100.1844,59692.0
2016-06-27 14:50:00,124.26,124.31,124.06,124.27,67711.0,100.1602,100.2005,99.999,100.1682,67711.0
2016-06-27 15:00:00,124.28,124.44,124.26,124.26,79887.0,100.1763,100.3053,100.1602,100.1602,79887.0
2016-06-27 15:10:00,124.27,124.46,124.19,124.19,81439.0,100.1682,100.3214,100.1038,100.1038,81439.0
2016-06-27 15:20:00,124.2,124.41,124.02,124.38,108479.0,100.1118,100.2811,99.9667,100.2569,108479.0
2016-06-27 15:30:00,124.38,124.8,124.29,124.8,216221.0,100.2569,100.5954,100.1844,100.5954,216221.0
2016-06-27 15:40:00,124.75,124.84,124.59,124.78,227443.0,100.5551,100.6277,100.4262,100.5793,227443.0
2016-06-27 15:50:00,124.77,124.77,124.59,124.67,398315.0,100.5713,100.5713,100.4262,100.4907,398315.0
2016-06-28 09:30:00,125.89,126.53,125.6,126.5,314627.0,101.474,101.9899,101.2403,101.9657,314627.0
2016-06-28 09:40:00,126.51,126.75,126.4,126.52,203095.0,101.9738,102.1672,101.8851,101.9819,203095.0
2016-06-28 09:50:00,126.55,126.66,126.34,126.66,150318.0,102.006,102.0947,101.8368,102.0947,150318.0
2016-06-28 10:00:00,126.69,126.9,126.56,126.62,160730.0,102.1189,102.2882,102.0141,102.0625,160730.0
2016-06-28 10:10:00,126.61,126.85,126.56,126.78,187472.0,102.0544,102.2479,102.0141,102.1914,187472.0
2016-06-28 10:20:00,126.81,126.87,126.66,126.81,113729.0,102.2156,102.264,102.0947,102.2156,113729.0
2016-06-28 10:30:00,126.8,127.04,126.76,126.8,104142.0,102.2076,102.401,102.1753,102.2076,104142.0
2016-06-28 10:40:00,126.79,127.15,126.78,127.12,91877.0,102.1995,102.4897,102.1914,102.4655,91877.0
2016-06-28 10:50:00,127.13,127.21,126.91,126.96,93416.0,102.4735,102.538,102.2962,102.3365,93416.0
2016-06-28 11:00:00,126.99,127.05,126.64,126.68,92541.0,102.3607,102.4091,102.0786,102.1108,92541.0
2016-06-28 11:10:00,126.68,126.74,126.58,126.69,103696.0,102.1108,102.1592,102.0302,102.1189,103696.0
2016-06-28 11:20:00,126.69,126.74,126.51,126.55,120248.0,102.1189,102.1592,101.9738,102.006,120248.0
2016-06-28 11:30:00,126.55,126.7,126.54,126.69,81125.0,102.006,102.1269,101.998,102.1189,81125.0
2016-06-28 11:40:00,126.69,126.94,126.69,126.92,52748.0,102.1189,102.3204,102.1189,102.3043,52748.0
2016-06-28 11:50:00,126.94,126.94,126.79,126.83,48495.0,102.3204,102.3204,102.1995,102.2317,48495.0
2016-06-28 12:00:00,126.83,126.92,126.69,126.71,99425.0,102.2317,102.3043,102.1189,102.135,99425.0
2016-06-28 12:10:00,126.72,126.72,126.52,126.53,61601.0,102.1431,102.1431,101.9819,101.9899,61601.0
2016-06-28 12:20:00,126.53,126.66,126.53,126.6,60882.0,101.9899,102.0947,101.9899,102.0463,60882.0
2016-06-28 12:30:00,126.6,126.88,126.6,126.86,46437.0,102.0463,102.272,102.0463,102.2559,46437.0
2016-06-28 12:40:00,126.86,126.99,126.85,126.96,67984.0,102.2559,102.3607,102.2479,102.3365,67984.0
2016-06-28 12:50:00,126.97,127.09,126.95,127.03,70193.0,102.3446,102.4413,102.3285,102.3929,70193.0
2016-06-28 13:00:00,127.02,127.05,126.67,126.72,74140.0,102.3849,102.4091,102.1028,102.1431,74140.0
2016-06-28 13:10:00,126.71,126.9,126.66,126.71,42391.0,102.135,102.2882,102.0947,102.135,42391.0
2016-06-28 13:20:00,126.7,126.74,126.56,126.6,45400.0,102.1269,102.1592,102.0141,102.0463,45400.0
2016-06-28 13:30:00,126.6,126.71,126.53,126.7,48373.0,102.0463,102.135,101.9899,102.1269,48373.0
2016-06-28 13:40:00,126.68,126.8,126.67,126.74,35282.0,102.1108,102.2076,102.1028,102.1592,35282.0
2016-06-28 13:50:00,126.73,126.81,126.62,126.66,47869.0,102.1511,102.2156,102.0625,102.0947,47869.0
2016-06-28 14:00:00,126.67,126.74,126.55,126.55,80276.0,102.1028,102.1592,102.006,102.006,80276.0
2016-06-28 14:10:00,126.55,126.61,126.41,126.52,91983.0,102.006,102.0544,101.8932,101.9819,91983.0
2016-06-28 14:20:00,126.52,126.54,126.38,126.51,114382.0,101.9819,101.998,101.869,101.9738,114382.0
2016-06-28 14:30:00,126.52,126.97,126.5,126.93,115847.0,101.9819,102.3446,101.9657,102.3123,115847.0
2016-06-28 14:40:00,126.93,127.06,126.85,127.05,69212.0,102.3123,102.4171,102.2479,102.4091,69212.0
2016-06-28 14:50:00,127.05,127.41,127.05,127.23,116097.0,102.4091,102.6992,102.4091,102.5542,116097.0
2016-06-28 15:00:00,127.22,127.3,127.14,127.2,83663.0,102.5461,102.6106,102.4816,102.53,83663.0
2016-06-28 15:10:00,127.2,127.38,127.17,127.18,89596.0,102.53,102.6751,102.5058,102.5139,89596.0
2016-06-28 15:20:00,127.17,127.23,126.97,127.13,100923.0,102.5058,102.5542,102.3446,102.4735,100923.0
2016-06-28 15:30:00,127.13,127.22,126.99,127.16,125725.0,102.4735,102.5461,102.3607,102.4977,125725.0
2016-06-28 15:40:00,127.17,127.44,127.16,127.4,165152.0,102.5058,102.7234,102.4977,102.6912,165152.0
2016-06-28 15:50:00,127.42,127.51,127.29,127.5,305437.0,102.7073,102.7798,102.6025,102.7718,305437.0
2016-06-29 09:30:00,127.72,128.47,126.9,127.51,419276.0,102.9491,103.5537,102.2882,102.7798,419276.0
2016-06-29 09:40:00,127.5,128.07,126.99,127.95,214262.0,102.7718,103.2312,102.3607,103.1345,214262.0
2016-06-29 09:50:00,127.98,128.36,127.72,127.82,157441.0,103.1587,103.465,102.9491,103.0297,157441.0
2016-06-29 10:00:00,127.85,127.85,127.0,127.1,356832.0,103.0539,103.0539,102.3688,102.4494,356832.0
2016-06-29 10:10:00,127.11,127.49,127.06,127.35,135852.0,102.4574,102.7637,102.4171,102.6509,135852.0
2016-06-29 10:20:00,127.39,127.57,127.36,127.4,129631.0,102.6831,102.8282,102.6589,102.6912,129631.0
2016-06-29 10:30:00,127.42,127.73,127.38,127.42,94335.0,102.7073,102.9572,102.6751,102.7073,94335.0
2016-06-29 10:40:00,127.43,127.46,127.04,127.36,160245.0,102.7154,102.7395,102.401,102.6589,160245.0
2016-06-29 10:50:00,127.36,127.44,127.24,127.33,122360.0,102.6589,102.7234,102.5622,102.6348,122360.0
2016-06-29 11:00:00,127.33,127.68,127.33,127.49,116340.0,102.6348,102.9169,102.6348,102.7637,116340.0
2016-06-29 11:10:00,127.5,127.74,127.45,127.45,114325.0,102.7718,102.9652,102.7315,102.7315,114325.0
2016-06-29 11:20:00,127.44,127.57,127.44,127.55,97267.0,102.7234,102.8282,102.7234,102.8121,97267.0
2016-06-29 11:30:00,127.55,127.6,127.37,127.39,97523.0,102.8121,102.8524,102.667,102.6831,97523.0
2016-06-29 11:40:00,127.39,127.43,127.13,127.19,101917.0,102.6831,102.7154,102.4735,102.5219,101917.0
2016-06-29 11:50:00,127.21,127.29,127.15,127.19,93019.0,102.538,102.6025,102.4897,102.5219,93019.0
2016-06-29 12:00:00,127.19,127.23,127.05,127.17,92277.0,102.5219,102.5542,102.4091,102.5058,92277.0
2016-06-29 12:10:00,127.18,127.45,127.17,127.43,71935.0,102.5139,102.7315,102.5058,102.7154,71935.0
2016-06-29 12:20:00,127.43,127.59,127.43,127.55,89736.0,102.7154,102.8443,102.7154,102.8121,89736.0
2016-06-29 12:30:00,127.54,127.54,127.33,127.42,52425.0,102.804,102.804,102.6348,102.7073,52425.0
2016-06-29 12:40:00,127.43,127.43,127.17,127.25,78685.0,102.7154,102.7154,102.5058,102.5703,78685.0
2016-06-29 12:50:00,127.25,127.32,127.06,127.08,77328.0,102.5703,102.6267,102.4171,102.4332,77328.0
2016-06-29 13:00:00,127.06,127.19,127.06,127.11,56151.0,102.4171,102.5219,102.4171,102.4574,56151.0
2016-06-29 13:10:00,127.1,127.23,127.07,127.1,87807.0,102.4494,102.5542,102.4252,102.4494,87807.0
2016-06-29 13:20:00,127.1,127.16,127.05,127.11,79103.0,102.4494,102.4977,102.4091,102.4574,79103.0
2016-06-29 13:30:00,127.12,127.22,127.09,127.22,45006.0,102.4655,102.5461,102.4413,102.5461,45006.0
2016-06-29 13:40:00,127.22,127.29,127.18,127.19,34925.0,102.5461,102.6025,102.5139,102.5219,34925.0
2016-06-29 13:50:00,127.18,127.2,127.07,127.11,78538.0,102.5139,102.53,102.4252,102.4574,78538.0
2016-06-29 14:00:00,127.12,127.26,127.08,127.25,64765.0,102.4655,102.5783,102.4332,102.5703,64765.0
2016-06-29 14:10:00,127.26,127.29,127.19,127.23,109937.0,102.5783,102.6025,102.5219,102.5542,109937.0
2016-06-29 14:20:00,127.22,127.34,127.21,127.27,63450.0,102.5461,102.6428,102.538,102.5864,63450.0
2016-06-29 14:30:00,127.27,127.38,127.27,127.33,57464.0,102.5864,102.6751,102.5864,102.6348,57464.0
2016-06-29 14:40:00,127.34,127.45,127.34,127.38,73495.0,102.6428,102.7315,102.6428,102.6751,73495.0
2016-06-29 14:50:00,127.39,127.44,127.26,127.4,73151.0,102.6831,102.7234,102.5783,102.6912,73151.0
2016-06-29 15:00:00,127.4,127.48,127.37,127.43,69882.0,102.6912,102.7557,102.667,102.7154,69882.0
2016-06-29 15:10:00,127.44,127.62,127.43,127.57,121386.0,102.7234,102.8685,102.7154,102.8282,121386.0
2016-06-29 15:20:00,127.56,127.58,127.44,127.57,97599.0,102.8202,102.8363,102.7234,102.8282,97599.0
2016-06-29 15:30:00,127.56,127.61,127.36,127.36,108425.0,102.8202,102.8605,102.6589,102.6589,108425.0
2016-06-29 15:40:00,127.36,127.43,127.3,127.36,153215.0,102.6589,102.7154,102.6106,102.6589,153215.0
2016-06-29 15:50:00,127.36,127.44,127.2,127.39,304188.0,102.6589,102.7234,102.53,102.6831,304188.0
2016-06-30 09:30:00,127.27,127.47,126.76,127.04,260277.0,102.5864,102.7476,102.1753,102.401,260277.0
2016-06-30 09:40:00,127.09,127.13,126.94,126.94,162688.0,102.4413,102.4735,102.3204,102.3204,162688.0
2016-06-30 09:50:00,126.95,126.95,126.18,126.25,318808.0,102.3285,102.3285,101.7078,101.7642,318808.0
2016-06-30 10:00:00,126.3,126.41,126.24,126.3,190694.0,101.8045,101.8932,101.7562,101.8045,190694.0
2016-06-30 10:10:00,126.3,126.32,126.1,126.19,184749.0,101.8045,101.8206,101.6433,101.7159,184749.0
2016-06-30 10:20:00,126.19,126.56,126.17,126.51,151525.0,101.7159,102.0141,101.6997,101.9738,151525.0
2016-06-30 10:30:00,126.51,126.99,126.5,126.96,132553.0,101.9738,102.3607,101.9657,102.3365,132553.0
2016-06-30 10:40:00,126.97,127.15,126.9,127.12,124867.0,102.3446,102.4897,102.2882,102.4655,124867.0
2016-06-30 10:50:00,127.13,127.35,127.11,127.23,92279.0,102.4735,102.6509,102.4574,102.5542,92279.0
2016-06-30 11:00:00,127.24,127.3,127.1,127.28,122467.0,102.5622,102.6106,102.4494,102.5945,122467.0
2016-06-30 11:10:00,127.27,127.38,127.09,127.12,133206.0,102.5864,102.6751,102.4413,102.4655,133206.0
2016-06-30 11:20:00,127.11,127.23,127.0,127.14,134155.0,102.4574,102.5542,102.3688,102.4816,134155.0
2016-06-30 11:30:00,127.14,127.29,127.02,127.03,180634.0,102.4816,102.6025,102.3849,102.3929,180634.0
2016-06-30 11:40:00,127.05,127.17,127.02,127.16,89076.0,102.4091,102.5058,102.3849,102.4977,89076.0
2016-06-30 11:50:00,127.15,127.19,127.02,127.13,132070.0,102.4897,102.5219,102.3849,102.4735,132070.0
2016-06-30 12:00:00,127.12,127.24,127.08,127.14,168678.0,102.4655,102.5622,102.4332,102.4816,168678.0
2016-06-30 12:10:00,127.14,127.65,127.1,127.65,104788.0,102.4816,102.8927,102.4494,102.8927,104788.0
2016-06-30 12:20:00,127.65,127.86,127.64,127.8,66585.0,102.8927,103.062,102.8846,103.0136,66585.0
2016-06-30 12:30:00,127.81,127.83,127.64,127.66,100381.0,103.0217,103.0378,102.8846,102.9008,100381.0
2016-06-30 12:40:00,127.68,127.69,127.59,127.64,66643.0,102.9169,102.9249,102.8443,102.8846,66643.0
2016-06-30 12:50:00,127.64,127.82,127.63,127.74,99655.0,102.8846,103.0297,102.8766,102.9652,99655.0
2016-06-30 13:00:00,127.75,127.78,127.64,127.65,104948.0,102.9733,102.9975,102.8846,102.8927,104948.0
2016-06-30 13:10:00,127.64,127.67,127.48,127.51,102698.0,102.8846,102.9088,102.7557,102.7798,102698.0
2016-06-30 13:20:00,127.52,127.54,127.24,127.35,107022.0,102.7879,102.804,102.5622,102.6509,107022.0
2016-06-30 13:30:00,127.35,127.44,127.33,127.36,66763.0,102.6509,102.7234,102.6348,102.6589,66763.0
2016-06-30 13:40:00,127.35,127.56,127.34,127.51,77523.0,102.6509,102.8202,102.6428,102.7798,77523.0
2016-06-30 13:50:00,127.51,127.53,127.3,127.43,75484.0,102.7798,102.796,102.6106,102.7154,75484.0
2016-06-30 14:00:00,127.41,127.7,127.41,127.7,50959.0,102.6992,102.933,102.6992,102.933,50959.0
2016-06-30 14:10:00,127.71,127.73,127.64,127.72,51044.0,102.9411,102.9572,102.8846,102.9491,51044.0
2016-06-30 14:20:00,127.72,127.8,127.59,127.62,65708.0,102.9491,103.0136,102.8443,102.8685,65708.0
2016-06-30 14:30:00,127.62,127.71,127.5,127.59,74016.0,102.8685,102.9411,102.7718,102.8443,74016.0
2016-06-30 14:40:00,127.58,127.72,127.55,127.71,68848.0,102.8363,102.9491,102.8121,102.9411,68848.0
2016-06-30 14:50:00,127.73,127.8,127.65,127.72,72584.0,102.9572,103.0136,102.8927,102.9491,72584.0
2016-06-30 15:00:00,127.73,127.74,127.52,127.53,104588.0,102.9572,102.9652,102.7879,102.796,104588.0
2016-06-30 15:10:00,127.54,127.58,127.4,127.41,93723.0,102.804,102.8363,102.6912,102.6992,93723.0
2016-06-30 15:20:00,127.41,127.7,127.33,127.68,102572.0,102.6992,102.933,102.6348,102.9169,102572.0
2016-06-30 15:30:00,127.69,127.7,127.47,127.53,141812.0,102.9249,102.933,102.7476,102.796,141812.0
2016-06-30 15:40:00,127.54,127.55,127.32,127.34,212618.0,102.804,102.8121,102.6267,102.6428,212618.0
2016-06-30 15:50:00,127.34,127.71,127.33,127.71,426930.0,102.6428,102.9411,102.6348,102.9411,426930.0
2016-07-01 09:30:00,128.0,129.0,128.0,128.83,250525.0,103.1748,103.9809,103.1748,103.8438,250525.0
2016-07-01 09:40:00,128.83,129.43,128.77,129.42,139146.0,103.8438,104.3275,103.7955,104.3194,139146.0
2016-07-01 09:50:00,129.43,129.63,129.37,129.6,204530.0,104.3275,104.4887,104.2791,104.4645,204530.0
2016-07-01 10:00:00,129.62,129.76,129.32,129.4,170417.0,104.4806,104.5935,104.2388,104.3033,170417.0
2016-07-01 10:10:00,129.4,129.44,129.26,129.36,129869.0,104.3033,104.3355,104.1904,104.271,129869.0
2016-07-01 10:20:00,129.36,129.67,129.36,129.66,108620.0,104.271,104.5209,104.271,104.5129,108620.0
2016-07-01 10:30:00,129.67,129.76,129.6,129.66,107193.0,104.5209,104.5935,104.4645,104.5129,107193.0
2016-07-01 10:40:00,129.65,129.71,129.52,129.54,83399.0,104.5048,104.5532,104.4,104.4161,83399.0
2016-07-01 10:50:00,129.56,129.7,129.52,129.52,76989.0,104.4323,104.5451,104.4,104.4,76989.0
2016-07-01 11:00:00,129.51,129.6,129.43,129.48,92400.0,104.392,104.4645,104.3275,104.3678,92400.0
2016-07-01 11:10:00,129.49,129.73,129.44,129.72,100825.0,104.3758,104.5693,104.3355,104.5612,100825.0
2016-07-01 11:20:00,129.72,129.94,129.71,129.94,148617.0,104.5612,104.7386,104.5532,104.7386,148617.0
2016-07-01 11:30:00,129.94,130.16,129.93,130.08,178186.0,104.7386,104.9159,104.7305,104.8514,178186.0
2016-07-01 11:40:00,130.08,130.14,129.84,129.92,146535.0,104.8514,104.8998,104.658,104.7224,146535.0
2016-07-01 11:50:00,129.93,130.18,129.92,130.16,125408.0,104.7305,104.932,104.7224,104.9159,125408.0
2016-07-01 12:00:00,130.15,130.23,130.06,130.1,100758.0,104.9078,104.9723,104.8353,104.8675,100758.0
2016-07-01 12:10:00,130.1,130.2,130.03,130.2,44435.0,104.8675,104.9481,104.8111,104.9481,44435.0
2016-07-01 12:20:00,130.2,130.21,129.93,129.93,74287.0,104.9481,104.9562,104.7305,104.7305,74287.0
2016-07-01 12:30:00,129.93,130.04,129.89,129.9,62965.0,104.7305,104.8192,104.6983,104.7063,62965.0
2016-07-01 12:40:00,129.9,129.96,129.83,129.9,73336.0,104.7063,104.7547,104.6499,104.7063,73336.0
2016-07-01 12:50:00,129.9,129.97,129.8,129.92,64019.0,104.7063,104.7627,104.6257,104.7224,64019.0
2016-07-01 13:00:00,129.92,130.15,129.92,130.13,49735.0,104.7224,104.9078,104.7224,104.8917,49735.0
2016-07-01 13:10:00,130.13,130.14,129.91,129.91,47545.0,104.8917,104.8998,104.7144,104.7144,47545.0
2016-07-01 13:20:00,129.9,129.9,129.57,129.58,62477.0,104.7063,104.7063,104.4403,104.4484,62477.0
2016-07-01 13:30:00,129.57,129.72,129.55,129.59,69091.0,104.4403,104.5612,104.4242,104.4564,69091.0
2016-07-01 13:40:00,129.58,129.76,129.58,129.75,79040.0,104.4484,104.5935,104.4484,104.5854,79040.0
2016-07-01 13:50:00,129.75,129.75,129.67,129.69,66068.0,104.5854,104.5854,104.5209,104.537,66068.0
2016-07-01 14:00:00,129.69,129.72,129.47,129.52,93476.0,104.537,104.5612,104.3597,104.4,93476.0
2016-07-01 14:10:00,129.52,129.62,129.43,129.44,68521.0,104.4,104.4806,104.3275,104.3355,68521.0
2016-07-01 14:20:00,129.43,129.56,129.35,129.49,121856.0,104.3275,104.4323,104.263,104.3758,121856.0
2016-07-01 14:30:00,129.49,129.53,129.36,129.41,67971.0,104.3758,104.4081,104.271,104.3114,67971.0
2016-07-01 14:40:00,129.4,129.46,129.21,129.26,72807.0,104.3033,104.3517,104.1501,104.1904,72807.0
2016-07-01 14:50:00,129.27,129.38,129.23,129.37,71215.0,104.1985,104.2872,104.1663,104.2791,71215.0
2016-07-01 15:00:00,129.38,129.69,129.38,129.61,85273.0,104.2872,104.537,104.2872,104.4726,85273.0
2016-07-01 15:10:00,129.61,129.65,129.54,129.58,85681.0,104.4726,104.5048,104.4161,104.4484,85681.0
2016-07-01 15:20:00,129.59,129.59,129.41,129.54,77244.0,104.4564,104.4564,104.3114,104.4161,77244.0
2016-07-01 15:30:00,129.55,129.68,129.37,129.43,131406.0,104.4242,104.529,104.2791,104.3275,131406.0
2016-07-01 15:40:00,129.43,129.6,129.4,129.59,161786.0,104.3275,104.4645,104.3033,104.4564,161786.0
2016-07-01 15:50:00,129.59,129.78,129.56,129.56,311970.0,104.4564,104.6096,104.4323,104.4323,311970.0
2016-07-05 09:30:00,129.6,130.48,129.49,130.15,231418.0,104.4645,105.1738,104.3758,104.9078,231418.0
2016-07-05 09:40:00,130.14,130.16,129.72,129.77,119767.0,104.8998,104.9159,104.5612,104.6015,119767.0
2016-07-05 09:50:00,129.78,129.83,129.57,129.61,93881.0,104.6096,104.6499,104.4403,104.4726,93881.0
2016-07-05 10:00:00,129.62,129.66,129.2,129.21,133207.0,104.4806,104.5129,104.1421,104.1501,133207.0
2016-07-05 10:10:00,129.2,129.26,129.08,129.09,95762.0,104.1421,104.1904,104.0454,104.0534,95762.0
2016-07-05 10:20:00,129.1,129.1,128.89,129.01,86987.0,104.0615,104.0615,103.8922,103.9889,86987.0
2016-07-05 10:30:00,128.99,129.35,128.97,129.34,74611.0,103.9728,104.263,103.9567,104.2549,74611.0
2016-07-05 10:40:00,129.31,129.42,129.19,129.22,58831.0,104.2307,104.3194,104.134,104.1582,58831.0
2016-07-05 10:50:00,129.22,129.22,129.03,129.17,63412.0,104.1582,104.1582,104.0051,104.1179,63412.0
2016-07-05 11:00:00,129.16,129.29,128.98,129.02,59515.0,104.1098,104.2146,103.9647,103.997,59515.0
2016-07-05 11:10:00,129.02,129.08,128.76,129.05,59874.0,103.997,104.0454,103.7874,104.0212,59874.0
2016-07-05 11:20:00,129.03,129.07,128.92,128.94,36458.0,104.0051,104.0373,103.9164,103.9325,36458.0
2016-07-05 11:30:00,128.93,128.95,128.8,128.9,28380.0,103.9244,103.9406,103.8197,103.9003,28380.0
2016-07-05 11:40:00,128.89,128.89,128.6,128.62,48798.0,103.8922,103.8922,103.6584,103.6746,48798.0
2016-07-05 11:50:00,128.61,128.66,128.5,128.6,35324.0,103.6665,103.7068,103.5778,103.6584,35324.0
2016-07-05 12:00:00,128.61,128.68,128.59,128.64,37433.0,103.6665,103.7229,103.6504,103.6907,37433.0
2016-07-05 12:10:00,128.64,128.7,128.58,128.69,36061.0,103.6907,103.7391,103.6423,103.731,36061.0
2016-07-05 12:20:00,128.68,128.83,128.67,128.83,45045.0,103.7229,103.8438,103.7149,103.8438,45045.0
2016-07-05 12:30:00,128.84,128.9,128.63,128.68,63818.0,103.8519,103.9003,103.6826,103.7229,63818.0
2016-07-05 12:40:00,128.69,128.81,128.68,128.76,34794.0,103.731,103.8277,103.7229,103.7874,34794.0
2016-07-05 12:50:00,128.74,128.95,128.6,128.94,37926.0,103.7713,103.9406,103.6584,103.9325,37926.0
2016-07-05 13:00:00,128.95,129.04,128.88,128.96,57168.0,103.9406,104.0131,103.8841,103.9486,57168.0
2016-07-05 13:10:00,128.97,129.06,128.87,128.89,42524.0,103.9567,104.0292,103.8761,103.8922,42524.0
2016-07-05 13:20:00,128.9,128.91,128.75,128.81,62881.0,103.9003,103.9083,103.7794,103.8277,62881.0
2016-07-05 13:30:00,128.8,128.91,128.7,128.72,46712.0,103.8197,103.9083,103.7391,103.7552,46712.0
2016-07-05 13:40:00,128.73,128.92,128.73,128.9,59882.0,103.7632,103.9164,103.7632,103.9003,59882.0
2016-07-05 13:50:00,128.92,128.94,128.81,128.84,51979.0,103.9164,103.9325,103.8277,103.8519,51979.0
2016-07-05 14:00:00,128.84,128.97,128.83,128.91,58604.0,103.8519,103.9567,103.8438,103.9083,58604.0
2016-07-05 14:10:00,128.91,129.07,128.9,129.05,48664.0,103.9083,104.0373,103.9003,104.0212,48664.0
2016-07-05 14:20:00,129.05,129.08,128.89,128.95,46878.0,104.0212,104.0454,103.8922,103.9406,46878.0
2016-07-05 14:30:00,128.94,129.07,128.93,128.95,46326.0,103.9325,104.0373,103.9244,103.9406,46326.0
2016-07-05 14:40:00,128.97,129.03,128.85,128.94,45617.0,103.9567,104.0051,103.86,103.9325,45617.0
2016-07-05 14:50:00,128.93,129.05,128.85,129.01,66467.0,103.9244,104.0212,103.86,103.9889,66467.0
2016-07-05 15:00:00,129.01,129.05,128.95,128.98,74396.0,103.9889,104.0212,103.9406,103.9647,74396.0
2016-07-05 15:10:00,128.99,129.18,128.99,129.15,64023.0,103.9728,104.126,103.9728,104.1018,64023.0
2016-07-05 15:20:00,129.14,129.2,129.13,129.18,60824.0,104.0937,104.1421,104.0857,104.126,60824.0
2016-07-05 15:30:00,129.18,129.38,129.17,129.29,115890.0,104.126,104.2872,104.1179,104.2146,115890.0
2016-07-05 15:40:00,129.29,129.42,129.23,129.35,183413.0,104.2146,104.3194,104.1663,104.263,183413.0
2016-07-05 15:50:00,129.36,129.39,129.11,129.33,396545.0,104.271,104.2952,104.0695,104.2469,396545.0
2016-07-06 09:30:00,129.2,129.84,129.03,129.78,228732.0,104.1421,104.658,104.0051,104.6096,228732.0
2016-07-06 09:40:00,129.76,130.0,129.56,129.83,160958.0,104.5935,104.7869,104.4323,104.6499,160958.0
2016-07-06 09:50:00,129.83,130.4,129.63,130.38,125973.0,104.6499,105.1093,104.4887,105.0932,125973.0
2016-07-06 10:00:00,130.4,130.9,130.35,130.62,179944.0,105.1093,105.5124,105.069,105.2867,179944.0
2016-07-06 10:10:00,130.64,130.72,130.35,130.41,118530.0,105.3028,105.3673,105.069,105.1174,118530.0
2016-07-06 10:20:00,130.4,130.55,130.34,130.34,77247.0,105.1093,105.2303,105.061,105.061,77247.0
2016-07-06 10:30:00,130.34,130.44,130.05,130.41,144765.0,105.061,105.1416,104.8272,105.1174,144765.0
2016-07-06 10:40:00,130.43,130.45,130.15,130.24,60045.0,105.1335,105.1496,104.9078,104.9804,60045.0
2016-07-06 10:50:00,130.25,130.73,130.23,130.71,83056.0,104.9884,105.3753,104.9723,105.3592,83056.0
2016-07-06 11:00:00,130.74,130.97,130.73,130.93,98299.0,105.3834,105.5688,105.3753,105.5366,98299.0
2016-07-06 11:10:00,130.94,131.09,130.86,130.93,107570.0,105.5446,105.6655,105.4801,105.5366,107570.0
2016-07-06 11:20:00,130.92,131.1,130.82,130.98,91518.0,105.5285,105.6736,105.4479,105.5769,91518.0
2016-07-06 11:30:00,131.0,131.09,130.89,131.06,106400.0,105.593,105.6655,105.5043,105.6413,106400.0
2016-07-06 11:40:00,131.06,131.12,130.83,130.86,83720.0,105.6413,105.6897,105.4559,105.4801,83720.0
2016-07-06 11:50:00,130.83,131.12,130.82,131.08,54534.0,105.4559,105.6897,105.4479,105.6575,54534.0
2016-07-06 12:00:00,131.1,131.19,130.99,131.15,68628.0,105.6736,105.7461,105.5849,105.7139,68628.0
2016-07-06 12:10:00,131.15,131.17,131.06,131.14,68541.0,105.7139,105.73,105.6413,105.7058,68541.0
2016-07-06 12:20:00,131.14,131.23,131.04,131.08,64532.0,105.7058,105.7784,105.6252,105.6575,64532.0
2016-07-06 12:30:00,131.09,131.11,130.95,131.03,65374.0,105.6655,105.6816,105.5527,105.6172,65374.0
2016-07-06 12:40:00,131.03,131.21,131.01,131.03,95617.0,105.6172,105.7622,105.601,105.6172,95617.0
2016-07-06 12:50:00,131.03,131.32,131.0,131.31,59189.0,105.6172,105.8509,105.593,105.8429,59189.0
2016-07-06 13:00:00,131.32,131.43,131.19,131.2,88025.0,105.8509,105.9396,105.7461,105.7542,88025.0
2016-07-06 13:10:00,131.19,131.25,131.13,131.19,43757.0,105.7461,105.7945,105.6978,105.7461,43757.0
2016-07-06 13:20:00,131.18,131.22,131.04,131.18,60780.0,105.7381,105.7703,105.6252,105.7381,60780.0
2016-07-06 13:30:00,131.18,131.25,131.04,131.16,53264.0,105.7381,105.7945,105.6252,105.7219,53264.0
2016-07-06 13:40:00,131.15,131.18,131.07,131.11,82342.0,105.7139,105.7381,105.6494,105.6816,82342.0
2016-07-06 13:50:00,131.11,131.24,131.05,131.11,55719.0,105.6816,105.7864,105.6333,105.6816,55719.0
2016-07-06 14:00:00,131.13,131.3,131.02,131.25,61908.0,105.6978,105.8348,105.6091,105.7945,61908.0
2016-07-06 14:10:00,131.27,131.28,130.94,131.25,97882.0,105.8106,105.8187,105.5446,105.7945,97882.0
2016-07-06 14:20:00,131.27,131.28,130.94,131.09,63327.0,105.8106,105.8187,105.5446,105.6655,63327.0
2016-07-06 14:30:00,131.1,131.37,131.05,131.35,69741.0,105.6736,105.8912,105.6333,105.8751,69741.0
2016-07-06 14:40:00,131.35,131.4,131.19,131.23,72962.0,105.8751,105.9154,105.7461,105.7784,72962.0
2016-07-06 14:50:00,131.22,131.41,131.16,131.38,62809.0,105.7703,105.9235,105.7219,105.8993,62809.0
2016-07-06 15:00:00,131.39,131.45,131.32,131.41,68247.0,105.9073,105.9557,105.8509,105.9235,68247.0
2016-07-06 15:10:00,131.41,131.46,131.37,131.4,52874.0,105.9235,105.9638,105.8912,105.9154,52874.0
2016-07-06 15:20:00,131.41,131.42,131.27,131.37,96039.0,105.9235,105.9315,105.8106,105.8912,96039.0
2016-07-06 15:30:00,131.37,131.51,131.3,131.5,117099.0,105.8912,106.0041,105.8348,105.996,117099.0
2016-07-06 15:40:00,131.5,131.54,131.32,131.36,122194.0,105.996,106.0282,105.8509,105.8832,122194.0
2016-07-06 15:50:00,131.36,131.61,131.33,131.57,306499.0,105.8832,106.0847,105.859,106.0524,306499.0
2016-07-07 09:30:00,131.25,131.68,131.24,131.55,149691.0,105.7945,106.1411,105.7864,106.0363,149691.0
2016-07-07 09:40:00,131.56,132.18,131.55,131.75,134131.0,106.0444,106.5441,106.0363,106.1975,134131.0
2016-07-07 09:50:00,131.75,131.87,131.75,131.84,96298.0,106.1975,106.2942,106.1975,106.2701,96298.0
2016-07-07 10:00:00,131.85,131.88,131.43,131.5,80055.0,106.2781,106.3023,105.9396,105.996,80055.0
2016-07-07 10:10:00,131.49,131.75,131.38,131.58,87478.0,105.9879,106.1975,105.8993,106.0605,87478.0
2016-07-07 10:20:00,131.57,131.6,131.31,131.6,99297.0,106.0524,106.0766,105.8429,106.0766,99297.0
2016-07-07 10:30:00,131.62,131.69,131.48,131.54,67876.0,106.0927,106.1492,105.9799,106.0282,67876.0
2016-07-07 10:40:00,131.54,131.56,131.41,131.49,76696.0,106.0282,106.0444,105.9235,105.9879,76696.0
2016-07-07 10:50:00,131.49,131.55,131.23,131.33,81711.0,105.9879,106.0363,105.7784,105.859,81711.0
2016-07-07 11:00:00,131.31,131.37,131.24,131.25,66812.0,105.8429,105.8912,105.7864,105.7945,66812.0
2016-07-07 11:10:00,131.27,131.5,131.24,131.26,64488.0,105.8106,105.996,105.7864,105.8025,64488.0
2016-07-07 11:20:00,131.27,131.35,131.12,131.34,56569.0,105.8106,105.8751,105.6897,105.867,56569.0
2016-07-07 11:30:00,131.33,131.49,131.31,131.48,66627.0,105.859,105.9879,105.8429,105.9799,66627.0
2016-07-07 11:40:00,131.49,131.55,131.32,131.34,41248.0,105.9879,106.0363,105.8509,105.867,41248.0
2016-07-07 11:50:00,131.34,131.4,131.22,131.34,64464.0,105.867,105.9154,105.7703,105.867,64464.0
2016-07-07 12:00:00,131.35,131.42,131.2,131.2,55207.0,105.8751,105.9315,105.7542,105.7542,55207.0
2016-07-07 12:10:00,131.2,131.31,131.19,131.23,59553.0,105.7542,105.8429,105.7461,105.7784,59553.0
2016-07-07 12:20:00,131.23,131.24,131.0,131.16,50206.0,105.7784,105.7864,105.593,105.7219,50206.0
2016-07-07 12:30:00,131.15,131.21,131.09,131.12,40793.0,105.7139,105.7622,105.6655,105.6897,40793.0
2016-07-07 12:40:00,131.11,131.13,130.98,131.0,49509.0,105.6816,105.6978,105.5769,105.593,49509.0
2016-07-07 12:50:00,130.99,130.99,130.75,130.77,42942.0,105.5849,105.5849,105.3915,105.4076,42942.0
2016-07-07 13:00:00,130.77,130.79,130.62,130.69,63548.0,105.4076,105.4237,105.2867,105.3431,63548.0
2016-07-07 13:10:00,130.68,130.77,130.63,130.71,56117.0,105.335,105.4076,105.2947,105.3592,56117.0
2016-07-07 13:20:00,130.71,130.76,130.61,130.68,47923.0,105.3592,105.3995,105.2786,105.335,47923.0
2016-07-07 13:30:00,130.69,130.79,130.68,130.78,67323.0,105.3431,105.4237,105.335,105.4156,67323.0
2016-07-07 13:40:00,130.79,130.9,130.76,130.9,44603.0,105.4237,105.5124,105.3995,105.5124,44603.0
2016-07-07 13:50:00,130.9,130.94,130.72,130.94,72590.0,105.5124,105.5446,105.3673,105.5446,72590.0
2016-07-07 14:00:00,130.94,131.08,130.89,130.9,67886.0,105.5446,105.6575,105.5043,105.5124,67886.0
2016-07-07 14:10:00,130.9,130.93,130.72,130.85,71662.0,105.5124,105.5366,105.3673,105.4721,71662.0
2016-07-07 14:20:00,130.8,130.86,130.72,130.75,51423.0,105.4318,105.4801,105.3673,105.3915,51423.0
2016-07-07 14:30:00,130.77,130.83,130.67,130.8,57799.0,105.4076,105.4559,105.327,105.4318,57799.0
2016-07-07 14:40:00,130.78,130.8,130.56,130.76,57809.0,105.4156,105.4318,105.2383,105.3995,57809.0
2016-07-07 14:50:00,130.76,130.79,130.63,130.66,57999.0,105.3995,105.4237,105.2947,105.3189,57999.0
2016-07-07 15:00:00,130.66,130.84,130.56,130.81,73591.0,105.3189,105.464,105.2383,105.4398,73591.0
2016-07-07 15:10:00,130.81,130.85,130.73,130.83,113862.0,105.4398,105.4721,105.3753,105.4559,113862.0
2016-07-07 15:20:00,130.84,130.85,130.67,130.72,123098.0,105.464,105.4721,105.327,105.3673,123098.0
2016-07-07 15:30:00,130.72,130.95,130.65,130.93,145337.0,105.3673,105.5527,105.3109,105.5366,145337.0
2016-07-07 15:40:00,130.92,131.05,130.92,130.95,123245.0,105.5285,105.6333,105.5285,105.5527,123245.0
2016-07-07 15:50:00,130.96,131.17,130.91,131.15,246840.0,105.5607,105.73,105.5204,105.7139,246840.0
2016-07-08 09:30:00,132.33,133.24,132.25,133.24,434759.0,106.665,107.3985,106.6005,107.3985,434759.0
2016-07-08 09:40:00,133.25,133.42,133.06,133.32,147259.0,107.4066,107.5436,107.2534,107.463,147259.0
2016-07-08 09:50:00,133.31,133.31,132.9,132.99,112037.0,107.455,107.455,107.1245,107.197,112037.0
2016-07-08 10:00:00,132.97,133.25,132.84,133.25,99656.0,107.1809,107.4066,107.0761,107.4066,99656.0
2016-07-08 10:10:00,133.25,133.3,133.09,133.13,57246.0,107.4066,107.4469,107.2776,107.3099,57246.0
2016-07-08 10:20:00,133.11,133.34,133.1,133.29,61661.0,107.2937,107.4791,107.2857,107.4388,61661.0
2016-07-08 10:30:00,133.29,133.31,133.06,133.19,78297.0,107.4388,107.455,107.2534,107.3582,78297.0
2016-07-08 10:40:00,133.2,133.38,133.19,133.28,49140.0,107.3663,107.5114,107.3582,107.4308,49140.0
2016-07-08 10:50:00,133.27,133.41,133.26,133.34,50899.0,107.4227,107.5356,107.4147,107.4791,50899.0
2016-07-08 11:00:00,133.35,133.37,133.26,133.3,67928.0,107.4872,107.5033,107.4147,107.4469,67928.0
2016-07-08 11:10:00,133.3,133.55,133.29,133.54,100992.0,107.4469,107.6484,107.4388,107.6404,100992.0
2016-07-08 11:20:00,133.54,133.74,133.51,133.64,92679.0,107.6404,107.8016,107.6162,107.721,92679.0
2016-07-08 11:30:00,133.63,133.63,133.45,133.52,56346.0,107.7129,107.7129,107.5678,107.6242,56346.0
2016-07-08 11:40:00,133.54,133.59,133.46,133.52,42638.0,107.6404,107.6807,107.5759,107.6242,42638.0
2016-07-08 11:50:00,133.53,133.64,133.45,133.61,56771.0,107.6323,107.721,107.5678,107.6968,56771.0
2016-07-08 12:00:00,133.62,133.66,133.54,133.61,112736.0,107.7048,107.7371,107.6404,107.6968,112736.0
2016-07-08 12:10:00,133.61,133.67,133.55,133.59,58079.0,107.6968,107.7451,107.6484,107.6807,58079.0
2016-07-08 12:20:00,133.6,133.64,133.55,133.58,67029.0,107.6887,107.721,107.6484,107.6726,67029.0
2016-07-08 12:30:00,133.61,133.66,133.57,133.64,83267.0,107.6968,107.7371,107.6645,107.721,83267.0
2016-07-08 12:40:00,133.64,133.66,133.55,133.58,45806.0,107.721,107.7371,107.6484,107.6726,45806.0
2016-07-08 12:50:00,133.58,133.65,133.57,133.6,37897.0,107.6726,107.729,107.6645,107.6887,37897.0
2016-07-08 13:00:00,133.61,133.7,133.61,133.69,51317.0,107.6968,107.7693,107.6968,107.7613,51317.0
2016-07-08 13:10:00,133.68,133.68,133.59,133.65,45712.0,107.7532,107.7532,107.6807,107.729,45712.0
2016-07-08 13:20:00,133.66,133.73,133.66,133.7,49297.0,107.7371,107.7935,107.7371,107.7693,49297.0
2016-07-08 13:30:00,133.71,133.74,133.63,133.68,42412.0,107.7774,107.8016,107.7129,107.7532,42412.0
2016-07-08 13:40:00,133.69,133.78,133.64,133.76,46242.0,107.7613,107.8338,107.721,107.8177,46242.0
2016-07-08 13:50:00,133.75,133.84,133.7,133.79,60224.0,107.8096,107.8822,107.7693,107.8419,60224.0
2016-07-08 14:00:00,133.82,133.93,133.75,133.89,94026.0,107.866,107.9547,107.8096,107.9225,94026.0
2016-07-08 14:10:00,133.89,133.93,133.83,133.9,53691.0,107.9225,107.9547,107.8741,107.9305,53691.0
2016-07-08 14:20:00,133.89,133.97,133.88,133.96,35774.0,107.9225,107.987,107.9144,107.9789,35774.0
2016-07-08 14:30:00,133.97,134.13,133.94,134.03,98627.0,107.987,108.1159,107.9628,108.0353,98627.0
2016-07-08 14:40:00,134.02,134.08,134.0,134.03,54107.0,108.0273,108.0756,108.0111,108.0353,54107.0
2016-07-08 14:50:00,134.03,134.12,133.99,134.08,89717.0,108.0353,108.1079,108.0031,108.0756,89717.0
2016-07-08 15:00:00,134.07,134.09,133.91,134.03,75424.0,108.0676,108.0837,107.9386,108.0353,75424.0
2016-07-08 15:10:00,134.02,134.09,133.97,134.03,70426.0,108.0273,108.0837,107.987,108.0353,70426.0
2016-07-08 15:20:00,134.01,134.1,134.0,134.03,126655.0,108.0192,108.0917,108.0111,108.0353,126655.0
2016-07-08 15:30:00,134.02,134.13,133.98,134.11,152375.0,108.0273,108.1159,107.995,108.0998,152375.0
2016-07-08 15:40:00,134.11,134.13,134.02,134.09,175668.0,108.0998,108.1159,108.0273,108.0837,175668.0
2016-07-08 15:50:00,134.09,134.36,134.09,134.3,425735.0,108.0837,108.3013,108.0837,108.253,425735.0
2016-07-11 09:30:00,134.83,134.99,134.68,134.74,244864.0,108.6802,108.8091,108.5593,108.6076,244864.0
2016-07-11 09:40:00,134.73,134.97,134.71,134.77,165605.0,108.5996,108.793,108.5834,108.6318,165605.0
2016-07-11 09:50:00,134.76,134.88,134.72,134.86,118261.0,108.6237,108.7205,108.5915,108.7043,118261.0
2016-07-11 10:00:00,134.87,134.88,134.54,134.61,99112.0,108.7124,108.7205,108.4464,108.5028,99112.0
2016-07-11 10:10:00,134.62,134.69,134.5,134.67,76707.0,108.5109,108.5673,108.4142,108.5512,76707.0
2016-07-11 10:20:00,134.66,134.73,134.45,134.64,106679.0,108.5431,108.5996,108.3739,108.527,106679.0
2016-07-11 10:30:00,134.66,134.87,134.63,134.83,95900.0,108.5431,108.7124,108.5189,108.6802,95900.0
2016-07-11 10:40:00,134.84,135.0,134.8,134.97,107103.0,108.6882,108.8172,108.656,108.793,107103.0
2016-07-11 10:50:00,134.98,135.27,134.97,135.26,143803.0,108.8011,109.0348,108.793,109.0268,143803.0
2016-07-11 11:00:00,135.28,135.55,135.27,135.55,125627.0,109.0429,109.2605,109.0348,109.2605,125627.0
2016-07-11 11:10:00,135.55,135.78,135.55,135.75,103721.0,109.2605,109.4459,109.2605,109.4217,103721.0
2016-07-11 11:20:00,135.76,135.81,135.7,135.81,72778.0,109.4298,109.4701,109.3814,109.4701,72778.0
2016-07-11 11:30:00,135.81,135.86,135.76,135.84,81018.0,109.4701,109.5104,109.4298,109.4943,81018.0
2016-07-11 11:40:00,135.83,135.87,135.8,135.82,71609.0,109.4862,109.5185,109.462,109.4782,71609.0
2016-07-11 11:50:00,135.8,135.85,135.66,135.69,107153.0,109.462,109.5023,109.3492,109.3734,107153.0
2016-07-11 12:00:00,135.7,135.7,135.38,135.38,52678.0,109.3814,109.3814,109.1235,109.1235,52678.0
2016-07-11 12:10:00,135.39,135.6,135.35,135.58,58070.0,109.1315,109.3008,109.0993,109.2847,58070.0
2016-07-11 12:20:00,135.58,135.67,135.55,135.65,63693.0,109.2847,109.3572,109.2605,109.3411,63693.0
2016-07-11 12:30:00,135.64,135.79,135.64,135.76,53089.0,109.3331,109.454,109.3331,109.4298,53089.0
2016-07-11 12:40:00,135.77,135.83,135.72,135.73,49883.0,109.4378,109.4862,109.3975,109.4056,49883.0
2016-07-11 12:50:00,135.72,135.86,135.71,135.85,44063.0,109.3975,109.5104,109.3895,109.5023,44063.0
2016-07-11 13:00:00,135.85,135.88,135.79,135.8,63124.0,109.5023,109.5265,109.454,109.462,63124.0
2016-07-11 13:10:00,135.8,135.83,135.73,135.78,49605.0,109.462,109.4862,109.4056,109.4459,49605.0
2016-07-11 13:20:00,135.79,135.83,135.65,135.66,38474.0,109.454,109.4862,109.3411,109.3492,38474.0
2016-07-11 13:30:00,135.66,135.7,135.63,135.64,50908.0,109.3492,109.3814,109.325,109.3331,50908.0
2016-07-11 13:40:00,135.64,135.64,135.52,135.56,69851.0,109.3331,109.3331,109.2363,109.2686,69851.0
2016-07-11 13:50:00,135.56,135.6,135.38,135.38,42505.0,109.2686,109.3008,109.1235,109.1235,42505.0
2016-07-11 14:00:00,135.39,135.49,135.34,135.45,49488.0,109.1315,109.2122,109.0912,109.1799,49488.0
2016-07-11 14:10:00,135.46,135.47,135.26,135.28,69778.0,109.188,109.196,109.0268,109.0429,69778.0
2016-07-11 14:20:00,135.29,135.49,135.26,135.43,93587.0,109.0509,109.2122,109.0268,109.1638,93587.0
2016-07-11 14:30:00,135.41,135.52,135.39,135.47,38775.0,109.1477,109.2363,109.1315,109.196,38775.0
2016-07-11 14:40:00,135.47,135.51,135.25,135.32,46447.0,109.196,109.2283,109.0187,109.0751,46447.0
2016-07-11 14:50:00,135.33,135.35,135.27,135.28,45468.0,109.0832,109.0993,109.0348,109.0429,45468.0
2016-07-11 15:00:00,135.28,135.48,135.28,135.48,55832.0,109.0429,109.2041,109.0429,109.2041,55832.0
2016-07-11 15:10:00,135.47,135.5,135.45,135.46,66304.0,109.196,109.2202,109.1799,109.188,66304.0
2016-07-11 15:20:00,135.46,135.49,135.33,135.33,63934.0,109.188,109.2122,109.0832,109.0832,63934.0
2016-07-11 15:30:00,135.33,135.36,135.28,135.34,92440.0,109.0832,109.1074,109.0429,109.0912,92440.0
2016-07-11 15:40:00,135.33,135.37,135.23,135.27,149445.0,109.0832,109.1154,109.0026,109.0348,149445.0
2016-07-11 15:50:00,135.27,135.3,135.09,135.15,283058.0,109.0348,109.059,108.8897,108.9381,283058.0
2016-07-12 09:30:00,135.24,135.99,135.21,135.61,207511.0,109.0106,109.6152,108.9865,109.3089,207511.0
2016-07-12 09:40:00,135.63,135.64,135.28,135.37,82454.0,109.325,109.3331,109.0429,109.1154,82454.0
2016-07-12 09:50:00,135.38,135.44,134.8,134.84,227534.0,109.1235,109.1719,108.656,108.6882,227534.0
2016-07-12 10:00:00,134.84,135.02,134.36,134.36,158671.0,108.6882,108.8333,108.3013,108.3013,158671.0
2016-07-12 10:10:00,134.36,134.55,134.3,134.48,140948.0,108.3013,108.4545,108.253,108.398,140948.0
2016-07-12 10:20:00,134.48,134.78,134.42,134.71,94211.0,108.398,108.6399,108.3497,108.5834,94211.0
2016-07-12 10:30:00,134.71,134.93,134.71,134.81,77703.0,108.5834,108.7608,108.5834,108.664,77703.0
2016-07-12 10:40:00,134.82,134.97,134.74,134.91,87431.0,108.6721,108.793,108.6076,108.7446,87431.0
2016-07-12 10:50:00,134.92,135.04,134.88,135.02,89231.0,108.7527,108.8494,108.7205,108.8333,89231.0
2016-07-12 11:00:00,135.02,135.15,135.01,135.04,65920.0,108.8333,108.9381,108.8252,108.8494,65920.0
2016-07-12 11:10:00,135.06,135.1,134.93,134.94,74944.0,108.8656,108.8978,108.7608,108.7688,74944.0
2016-07-12 11:20:00,134.93,134.93,134.68,134.89,141144.0,108.7608,108.7608,108.5593,108.7285,141144.0
2016-07-12 11:30:00,134.88,135.2,134.83,135.13,101928.0,108.7205,108.9784,108.6802,108.922,101928.0
2016-07-12 11:40:00,135.15,135.22,135.01,135.01,43100.0,108.9381,108.9945,108.8252,108.8252,43100.0
2016-07-12 11:50:00,135.02,135.1,134.9,134.98,30070.0,108.8333,108.8978,108.7366,108.8011,30070.0
2016-07-12 12:00:00,134.98,134.99,134.92,134.95,34940.0,108.8011,108.8091,108.7527,108.7769,34940.0
2016-07-12 12:10:00,134.94,134.99,134.89,134.98,32419.0,108.7688,108.8091,108.7285,108.8011,32419.0
2016-07-12 12:20:00,134.98,134.99,134.85,134.9,33759.0,108.8011,108.8091,108.6963,108.7366,33759.0
2016-07-12 12:30:00,134.91,134.96,134.89,134.94,35385.0,108.7446,108.7849,108.7285,108.7688,35385.0
2016-07-12 12:40:00,134.94,135.05,134.9,134.94,41658.0,108.7688,108.8575,108.7366,108.7688,41658.0
2016-07-12 12:50:00,134.94,135.0,134.9,134.96,28331.0,108.7688,108.8172,108.7366,108.7849,28331.0
2016-07-12 13:00:00,134.97,135.02,134.89,134.9,43003.0,108.793,108.8333,108.7285,108.7366,43003.0
2016-07-12 13:10:00,134.89,134.97,134.82,134.96,44174.0,108.7285,108.793,108.6721,108.7849,44174.0
2016-07-12 13:20:00,134.95,135.04,134.95,135.03,32292.0,108.7769,108.8494,108.7769,108.8414,32292.0
2016-07-12 13:30:00,135.03,135.06,134.98,134.98,25276.0,108.8414,108.8656,108.8011,108.8011,25276.0
2016-07-12 13:40:00,134.98,134.99,134.8,134.8,32748.0,108.8011,108.8091,108.656,108.656,32748.0
2016-07-12 13:50:00,134.79,134.83,134.67,134.7,40560.0,108.6479,108.6802,108.5512,108.5754,40560.0
2016-07-12 14:00:00,134.72,134.83,134.72,134.75,43995.0,108.5915,108.6802,108.5915,108.6157,43995.0
2016-07-12 14:10:00,134.76,134.92,134.73,134.89,56650.0,108.6237,108.7527,108.5996,108.7285,56650.0
2016-07-12 14:20:00,134.88,135.0,134.85,134.86,52836.0,108.7205,108.8172,108.6963,108.7043,52836.0
2016-07-12 14:30:00,134.86,134.89,134.66,134.66,52788.0,108.7043,108.7285,108.5431,108.5431,52788.0
2016-07-12 14:40:00,134.66,134.81,134.66,134.78,54600.0,108.5431,108.664,108.5431,108.6399,54600.0
2016-07-12 14:50:00,134.79,134.81,134.52,134.52,57948.0,108.6479,108.664,108.4303,108.4303,57948.0
2016-07-12 15:00:00,134.53,134.66,134.53,134.62,48458.0,108.4383,108.5431,108.4383,108.5109,48458.0
2016-07-12 15:10:00,134.62,134.65,134.55,134.64,55942.0,108.5109,108.5351,108.4545,108.527,55942.0
2016-07-12 15:20:00,134.64,134.79,134.62,134.77,56924.0,108.527,108.6479,108.5109,108.6318,56924.0
2016-07-12 15:30:00,134.76,134.91,134.73,134.88,70184.0,108.6237,108.7446,108.5996,108.7205,70184.0
2016-07-12 15:40:00,134.88,134.9,134.71,134.82,74975.0,108.7205,108.7366,108.5834,108.6721,74975.0
2016-07-12 15:50:00,134.82,134.9,134.71,134.83,148636.0,108.6721,108.7366,108.5834,108.6802,148636.0
2016-07-13 09:30:00,134.84,135.2,133.42,133.47,331746.0,108.6882,108.9784,107.5436,107.5839,331746.0
2016-07-13 09:40:00,133.44,133.8,133.1,133.48,262001.0,107.5597,107.8499,107.2857,107.592,262001.0
2016-07-13 09:50:00,133.52,133.71,133.32,133.32,121687.0,107.6242,107.7774,107.463,107.463,121687.0
2016-07-13 10:00:00,133.34,133.7,133.34,133.53,94705.0,107.4791,107.7693,107.4791,107.6323,94705.0
2016-07-13 10:10:00,133.54,133.92,133.5,133.5,118575.0,107.6404,107.9467,107.6081,107.6081,118575.0
2016-07-13 10:20:00,133.53,133.53,133.2,133.25,106729.0,107.6323,107.6323,107.3663,107.4066,106729.0
2016-07-13 10:30:00,133.28,133.38,133.22,133.25,173753.0,107.4308,107.5114,107.3824,107.4066,173753.0
2016-07-13 10:40:00,133.25,133.33,133.13,133.16,132682.0,107.4066,107.4711,107.3099,107.3341,132682.0
2016-07-13 10:50:00,133.17,133.47,133.16,133.47,78213.0,107.3421,107.5839,107.3341,107.5839,78213.0
2016-07-13 11:00:00,133.46,133.59,133.41,133.53,83672.0,107.5759,107.6807,107.5356,107.6323,83672.0
2016-07-13 11:10:00,133.53,133.77,133.53,133.63,93946.0,107.6323,107.8257,107.6323,107.7129,93946.0
2016-07-13 11:20:00,133.63,133.66,133.5,133.5,41888.0,107.7129,107.7371,107.6081,107.6081,41888.0
2016-07-13 11:30:00,133.5,133.52,133.25,133.29,51173.0,107.6081,107.6242,107.4066,107.4388,51173.0
2016-07-13 11:40:00,133.26,133.31,133.13,133.19,39813.0,107.4147,107.455,107.3099,107.3582,39813.0
2016-07-13 11:50:00,133.19,133.23,133.1,133.21,68039.0,107.3582,107.3905,107.2857,107.3744,68039.0
2016-07-13 12:00:00,133.23,133.41,133.23,133.38,87594.0,107.3905,107.5356,107.3905,107.5114,87594.0
2016-07-13 12:10:00,133.39,133.48,133.31,133.46,124944.0,107.5194,107.592,107.455,107.5759,124944.0
2016-07-13 12:20:00,133.47,133.59,133.44,133.44,50933.0,107.5839,107.6807,107.5597,107.5597,50933.0
2016-07-13 12:30:00,133.44,133.53,133.4,133.43,49430.0,107.5597,107.6323,107.5275,107.5517,49430.0
2016-07-13 12:40:00,133.43,133.55,133.42,133.55,24806.0,107.5517,107.6484,107.5436,107.6484,24806.0
2016-07-13 12:50:00,133.54,133.64,133.48,133.64,38083.0,107.6404,107.721,107.592,107.721,38083.0
2016-07-13 13:00:00,133.64,133.73,133.63,133.71,47988.0,107.721,107.7935,107.7129,107.7774,47988.0
2016-07-13 13:10:00,133.71,133.76,133.67,133.68,38111.0,107.7774,107.8177,107.7451,107.7532,38111.0
2016-07-13 13:20:00,133.68,133.72,133.59,133.59,67395.0,107.7532,107.7854,107.6807,107.6807,67395.0
2016-07-13 13:30:00,133.59,133.59,133.44,133.45,35342.0,107.6807,107.6807,107.5597,107.5678,35342.0
2016-07-13 13:40:00,133.45,133.6,133.41,133.56,38817.0,107.5678,107.6887,107.5356,107.6565,38817.0
2016-07-13 13:50:00,133.57,133.57,133.35,133.41,39476.0,107.6645,107.6645,107.4872,107.5356,39476.0
2016-07-13 14:00:00,133.43,133.58,133.37,133.58,41558.0,107.5517,107.6726,107.5033,107.6726,41558.0
2016-07-13 14:10:00,133.58,133.7,133.51,133.55,45171.0,107.6726,107.7693,107.6162,107.6484,45171.0
2016-07-13 14:20:00,133.55,133.71,133.5,133.7,36772.0,107.6484,107.7774,107.6081,107.7693,36772.0
2016-07-13 14:30:00,133.71,133.71,133.54,133.59,44637.0,107.7774,107.7774,107.6404,107.6807,44637.0
2016-07-13 14:40:00,133.58,133.66,133.54,133.63,36619.0,107.6726,107.7371,107.6404,107.7129,36619.0
2016-07-13 14:50:00,133.64,133.65,133.5,133.51,45582.0,107.721,107.729,107.6081,107.6162,45582.0
2016-07-13 15:00:00,133.52,133.61,133.5,133.56,76953.0,107.6242,107.6968,107.6081,107.6565,76953.0
2016-07-13 15:10:00,133.56,133.58,133.45,133.49,75511.0,107.6565,107.6726,107.5678,107.6,75511.0
2016-07-13 15:20:00,133.49,133.53,133.44,133.47,82355.0,107.6,107.6323,107.5597,107.5839,82355.0
2016-07-13 15:30:00,133.46,133.56,133.44,133.52,112967.0,107.5759,107.6565,107.5597,107.6242,112967.0
2016-07-13 15:40:00,133.51,133.56,133.45,133.52,144982.0,107.6162,107.6565,107.5678,107.6242,144982.0
2016-07-13 15:50:00,133.51,133.61,133.44,133.54,254580.0,107.6162,107.6968,107.5597,107.6404,254580.0
2016-07-14 09:30:00,134.4,134.79,133.83,134.04,146945.0,108.3336,108.6479,107.8741,108.0434,146945.0
2016-07-14 09:40:00,134.08,134.45,133.98,134.29,71649.0,108.0756,108.3739,107.995,108.2449,71649.0
2016-07-14 09:50:00,134.28,134.45,134.16,134.25,55955.0,108.2368,108.3739,108.1401,108.2126,55955.0
2016-07-14 10:00:00,134.29,134.47,134.25,134.47,61699.0,108.2449,108.39,108.2126,108.39,61699.0
2016-07-14 10:10:00,134.48,134.56,134.26,134.34,73340.0,108.398,108.4625,108.2207,108.2852,73340.0
2016-07-14 10:20:00,134.33,134.51,134.26,134.41,58783.0,108.2771,108.4222,108.2207,108.3416,58783.0
2016-07-14 10:30:00,134.42,134.45,134.22,134.35,50511.0,108.3497,108.3739,108.1885,108.2933,50511.0
2016-07-14 10:40:00,134.35,134.4,133.97,134.02,61367.0,108.2933,108.3336,107.987,108.0273,61367.0
2016-07-14 10:50:00,134.04,134.11,133.99,134.02,34094.0,108.0434,108.0998,108.0031,108.0273,34094.0
2016-07-14 11:00:00,134.02,134.37,133.99,134.36,62167.0,108.0273,108.3094,108.0031,108.3013,62167.0
2016-07-14 11:10:00,134.37,134.46,134.27,134.33,39393.0,108.3094,108.3819,108.2288,108.2771,39393.0
2016-07-14 11:20:00,134.34,134.47,134.33,134.41,42747.0,108.2852,108.39,108.2771,108.3416,42747.0
2016-07-14 11:30:00,134.41,134.41,134.09,134.14,51134.0,108.3416,108.3416,108.0837,108.124,51134.0
2016-07-14 11:40:00,134.11,134.12,133.86,133.89,54572.0,108.0998,108.1079,107.8983,107.9225,54572.0
2016-07-14 11:50:00,133.89,134.04,133.85,133.9,57308.0,107.9225,108.0434,107.8902,107.9305,57308.0
2016-07-14 12:00:00,133.89,134.1,133.89,134.03,49729.0,107.9225,108.0917,107.9225,108.0353,49729.0
2016-07-14 12:10:00,134.05,134.09,134.0,134.03,33299.0,108.0514,108.0837,108.0111,108.0353,33299.0
2016-07-14 12:20:00,134.03,134.08,133.99,133.99,39237.0,108.0353,108.0756,108.0031,108.0031,39237.0
2016-07-14 12:30:00,134.0,134.14,133.98,134.11,54864.0,108.0111,108.124,107.995,108.0998,54864.0
2016-07-14 12:40:00,134.11,134.13,134.04,134.12,89414.0,108.0998,108.1159,108.0434,108.1079,89414.0
2016-07-14 12:50:00,134.13,134.21,134.12,134.16,45926.0,108.1159,108.1804,108.1079,108.1401,45926.0
2016-07-14 13:00:00,134.14,134.16,134.0,134.08,37815.0,108.124,108.1401,108.0111,108.0756,37815.0
2016-07-14 13:10:00,134.07,134.13,133.94,134.0,31132.0,108.0676,108.1159,107.9628,108.0111,31132.0
2016-07-14 13:20:00,134.02,134.09,133.99,134.0,43484.0,108.0273,108.0837,108.0031,108.0111,43484.0
2016-07-14 13:30:00,134.02,134.15,134.02,134.12,26155.0,108.0273,108.132,108.0273,108.1079,26155.0
2016-07-14 13:40:00,134.11,134.22,134.11,134.21,26436.0,108.0998,108.1885,108.0998,108.1804,26436.0
2016-07-14 13:50:00,134.21,134.21,134.09,134.17,37554.0,108.1804,108.1804,108.0837,108.1482,37554.0
2016-07-14 14:00:00,134.18,134.25,134.12,134.17,57376.0,108.1562,108.2126,108.1079,108.1482,57376.0
2016-07-14 14:10:00,134.18,134.38,134.18,134.36,51779.0,108.1562,108.3174,108.1562,108.3013,51779.0
2016-07-14 14:20:00,134.38,134.4,134.34,134.4,48246.0,108.3174,108.3336,108.2852,108.3336,48246.0
2016-07-14 14:30:00,134.4,134.45,134.34,134.43,49921.0,108.3336,108.3739,108.2852,108.3577,49921.0
2016-07-14 14:40:00,134.44,134.53,134.42,134.51,75534.0,108.3658,108.4383,108.3497,108.4222,75534.0
2016-07-14 14:50:00,134.5,134.53,134.42,134.42,46190.0,108.4142,108.4383,108.3497,108.3497,46190.0
2016-07-14 15:00:00,134.43,134.63,134.39,134.61,66238.0,108.3577,108.5189,108.3255,108.5028,66238.0
2016-07-14 15:10:00,134.61,134.63,134.47,134.49,58873.0,108.5028,108.5189,108.39,108.4061,58873.0
2016-07-14 15:20:00,134.49,134.57,134.46,134.53,60335.0,108.4061,108.4706,108.3819,108.4383,60335.0
2016-07-14 15:30:00,134.53,134.63,134.48,134.53,90742.0,108.4383,108.5189,108.398,108.4383,90742.0
2016-07-14 15:40:00,134.53,134.6,134.46,134.59,116269.0,108.4383,108.4948,108.3819,108.4867,116269.0
2016-07-14 15:50:00,134.59,134.62,134.51,134.52,202245.0,108.4867,108.5109,108.4222,108.4303,202245.0
2016-07-15 09:30:00,135.26,135.59,135.08,135.42,566399.0,109.0268,109.2928,108.8817,109.1557,566399.0
2016-07-15 09:40:00,135.44,135.45,135.27,135.4,127914.0,109.1719,109.1799,109.0348,109.1396,127914.0
2016-07-15 09:50:00,135.42,135.45,135.25,135.35,158632.0,109.1557,109.1799,109.0187,109.0993,158632.0
2016-07-15 10:00:00,135.38,135.4,135.21,135.33,132261.0,109.1235,109.1396,108.9865,109.0832,132261.0
2016-07-15 10:10:00,135.34,135.46,135.27,135.27,125968.0,109.0912,109.188,109.0348,109.0348,125968.0
2016-07-15 10:20:00,135.26,135.52,135.19,135.48,127071.0,109.0268,109.2363,108.9703,109.2041,127071.0
2016-07-15 10:30:00,135.49,135.54,135.39,135.53,85077.0,109.2122,109.2525,109.1315,109.2444,85077.0
2016-07-15 10:40:00,135.53,135.54,135.37,135.45,103835.0,109.2444,109.2525,109.1154,109.1799,103835.0
2016-07-15 10:50:00,135.45,135.51,135.43,135.44,75977.0,109.1799,109.2283,109.1638,109.1719,75977.0
2016-07-15 11:00:00,135.44,135.45,135.26,135.36,83307.0,109.1719,109.1799,109.0268,109.1074,83307.0
2016-07-15 11:10:00,135.36,135.41,135.22,135.26,129052.0,109.1074,109.1477,108.9945,109.0268,129052.0
2016-07-15 11:20:00,135.25,135.43,135.21,135.39,100770.0,109.0187,109.1638,108.9865,109.1315,100770.0
2016-07-15 11:30:00,135.39,135.4,135.31,135.38,124103.0,109.1315,109.1396,109.0671,109.1235,124103.0
2016-07-15 11:40:00,135.37,135.38,135.27,135.36,73320.0,109.1154,109.1235,109.0348,109.1074,73320.0
2016-07-15 11:50:00,135.36,135.39,135.2,135.22,76723.0,109.1074,109.1315,108.9784,108.9945,76723.0
2016-07-15 12:00:00,135.22,135.23,135.1,135.15,50411.0,108.9945,109.0026,108.8978,108.9381,50411.0
2016-07-15 12:10:00,135.15,135.19,135.08,135.1,41065.0,108.9381,108.9703,108.8817,108.8978,41065.0
2016-07-15 12:20:00,135.11,135.14,135.02,135.06,42547.0,108.9059,108.93,108.8333,108.8656,42547.0
2016-07-15 12:30:00,135.07,135.09,134.87,134.88,62389.0,108.8736,108.8897,108.7124,108.7205,62389.0
2016-07-15 12:40:00,134.89,135.0,134.88,134.94,46238.0,108.7285,108.8172,108.7205,108.7688,46238.0
2016-07-15 12:50:00,134.94,135.04,134.9,134.93,42188.0,108.7688,108.8494,108.7366,108.7608,42188.0
2016-07-15 13:00:00,134.94,134.98,134.82,134.91,53363.0,108.7688,108.8011,108.6721,108.7446,53363.0
2016-07-15 13:10:00,134.92,135.02,134.89,134.97,45771.0,108.7527,108.8333,108.7285,108.793,45771.0
2016-07-15 13:20:00,134.97,135.08,134.97,135.03,50288.0,108.793,108.8817,108.793,108.8414,50288.0
2016-07-15 13:30:00,135.03,135.03,134.96,135.01,127660.0,108.8414,108.8414,108.7849,108.8252,127660.0
2016-07-15 13:40:00,135.02,135.12,134.98,134.98,95445.0,108.8333,108.9139,108.8011,108.8011,95445.0
2016-07-15 13:50:00,134.99,134.99,134.81,134.84,45874.0,108.8091,108.8091,108.664,108.6882,45874.0
2016-07-15 14:00:00,134.86,134.92,134.85,134.92,52596.0,108.7043,108.7527,108.6963,108.7527,52596.0
2016-07-15 14:10:00,134.93,134.99,134.9,134.94,68358.0,108.7608,108.8091,108.7366,108.7688,68358.0
2016-07-15 14:20:00,134.94,134.94,134.82,134.89,47454.0,108.7688,108.7688,108.6721,108.7285,47454.0
2016-07-15 14:30:00,134.9,134.92,134.8,134.81,54732.0,108.7366,108.7527,108.656,108.664,54732.0
2016-07-15 14:40:00,134.81,134.92,134.81,134.89,51484.0,108.664,108.7527,108.664,108.7285,51484.0
2016-07-15 14:50:00,134.88,134.94,134.83,134.86,58869.0,108.7205,108.7688,108.6802,108.7043,58869.0
2016-07-15 15:00:00,134.86,134.89,134.8,134.84,67028.0,108.7043,108.7285,108.656,108.6882,67028.0
2016-07-15 15:10:00,134.84,134.88,134.81,134.83,66176.0,108.6882,108.7205,108.664,108.6802,66176.0
2016-07-15 15:20:00,134.82,135.1,134.81,134.98,142999.0,108.6721,108.8978,108.664,108.8011,142999.0
2016-07-15 15:30:00,134.98,135.04,134.91,134.93,192780.0,108.8011,108.8494,108.7446,108.7608,192780.0
2016-07-15 15:40:00,134.93,134.96,134.87,134.88,146398.0,108.7608,108.7849,108.7124,108.7205,146398.0
2016-07-15 15:50:00,134.88,134.91,134.65,134.74,626681.0,108.7205,108.7446,108.5351,108.6076,626681.0
2016-07-18 09:30:00,135.46,135.59,134.81,134.99,138711.0,109.188,109.2928,108.664,108.8091,138711.0
2016-07-18 09:40:00,135.01,135.24,134.91,135.15,55714.0,108.8252,109.0106,108.7446,108.9381,55714.0
2016-07-18 09:50:00,135.15,135.59,135.09,135.56,82218.0,108.9381,109.2928,108.8897,109.2686,82218.0
2016-07-18 10:00:00,135.55,135.73,135.51,135.58,77605.0,109.2605,109.4056,109.2283,109.2847,77605.0
2016-07-18 10:10:00,135.59,135.79,135.59,135.67,60472.0,109.2928,109.454,109.2928,109.3572,60472.0
2016-07-18 10:20:00,135.67,135.72,135.63,135.68,25232.0,109.3572,109.3975,109.325,109.3653,25232.0
2016-07-18 10:30:00,135.71,135.86,135.7,135.85,57364.0,109.3895,109.5104,109.3814,109.5023,57364.0
2016-07-18 10:40:00,135.83,135.89,135.77,135.85,36530.0,109.4862,109.5346,109.4378,109.5023,36530.0
2016-07-18 10:50:00,135.84,135.86,135.77,135.86,33487.0,109.4943,109.5104,109.4378,109.5104,33487.0
2016-07-18 11:00:00,135.88,135.98,135.85,135.95,64127.0,109.5265,109.6071,109.5023,109.5829,64127.0
2016-07-18 11:10:00,135.97,135.98,135.91,135.93,32973.0,109.5991,109.6071,109.5507,109.5668,32973.0
2016-07-18 11:20:00,135.92,136.08,135.92,136.08,95829.0,109.5588,109.6877,109.5588,109.6877,95829.0
2016-07-18 11:30:00,136.09,136.15,136.04,136.14,82884.0,109.6958,109.7441,109.6555,109.7361,82884.0
2016-07-18 11:40:00,136.14,136.27,136.13,136.27,60820.0,109.7361,109.8409,109.728,109.8409,60820.0
2016-07-18 11:50:00,136.25,136.37,136.22,136.28,65219.0,109.8248,109.9215,109.8006,109.8489,65219.0
2016-07-18 12:00:00,136.28,136.29,136.14,136.16,56829.0,109.8489,109.857,109.7361,109.7522,56829.0
2016-07-18 12:10:00,136.17,136.27,136.16,136.26,84392.0,109.7603,109.8409,109.7522,109.8328,84392.0
2016-07-18 12:20:00,136.26,136.27,136.17,136.22,66016.0,109.8328,109.8409,109.7603,109.8006,66016.0
2016-07-18 12:30:00,136.21,136.38,136.15,136.37,169993.0,109.7925,109.9295,109.7441,109.9215,169993.0
2016-07-18 12:40:00,136.36,136.38,136.32,136.35,57943.0,109.9134,109.9295,109.8812,109.9054,57943.0
2016-07-18 12:50:00,136.35,136.38,136.3,136.33,88168.0,109.9054,109.9295,109.8651,109.8892,88168.0
2016-07-18 13:00:00,136.34,136.36,136.32,136.35,75396.0,109.8973,109.9134,109.8812,109.9054,75396.0
2016-07-18 13:10:00,136.35,136.38,136.29,136.36,128470.0,109.9054,109.9295,109.857,109.9134,128470.0
2016-07-18 13:20:00,136.36,136.44,136.34,136.4,49922.0,109.9134,109.9779,109.8973,109.9457,49922.0
2016-07-18 13:30:00,136.4,136.43,136.34,136.41,44983.0,109.9457,109.9698,109.8973,109.9537,44983.0
2016-07-18 13:40:00,136.4,136.47,136.36,136.4,35290.0,109.9457,110.0021,109.9134,109.9457,35290.0
2016-07-18 13:50:00,136.4,136.42,136.32,136.41,40691.0,109.9457,109.9618,109.8812,109.9537,40691.0
2016-07-18 14:00:00,136.41,136.46,136.35,136.37,35943.0,109.9537,109.994,109.9054,109.9215,35943.0
2016-07-18 14:10:00,136.37,136.41,136.32,136.33,81254.0,109.9215,109.9537,109.8812,109.8892,81254.0
2016-07-18 14:20:00,136.32,136.33,136.21,136.27,55108.0,109.8812,109.8892,109.7925,109.8409,55108.0
2016-07-18 14:30:00,136.27,136.32,136.21,136.21,50122.0,109.8409,109.8812,109.7925,109.7925,50122.0
2016-07-18 14:40:00,136.22,136.23,136.08,136.12,36474.0,109.8006,109.8086,109.6877,109.72,36474.0
2016-07-18 14:50:00,136.12,136.18,136.05,136.16,42793.0,109.72,109.7683,109.6635,109.7522,42793.0
2016-07-18 15:00:00,136.17,136.19,136.03,136.04,47010.0,109.7603,109.7764,109.6474,109.6555,47010.0
2016-07-18 15:10:00,136.04,136.27,136.03,136.26,71059.0,109.6555,109.8409,109.6474,109.8328,71059.0
2016-07-18 15:20:00,136.26,136.33,136.25,136.3,108997.0,109.8328,109.8892,109.8248,109.8651,108997.0
2016-07-18 15:30:00,136.31,136.47,136.25,136.42,163487.0,109.8731,110.0021,109.8248,109.9618,163487.0
2016-07-18 15:40:00,136.43,136.48,136.39,136.45,162869.0,109.9698,110.0101,109.9376,109.986,162869.0
2016-07-18 15:50:00,136.45,136.46,136.27,136.3,222877.0,109.986,109.994,109.8409,109.8651,222877.0
2016-07-19 09:30:00,136.07,136.51,135.56,136.3,138475.0,109.6797,110.0343,109.2686,109.8651,138475.0
2016-07-19 09:40:00,136.24,136.26,135.99,136.03,72797.0,109.8167,109.8328,109.6152,109.6474,72797.0
2016-07-19 09:50:00,136.02,136.23,135.9,136.15,92395.0,109.6394,109.8086,109.5426,109.7441,92395.0
2016-07-19 10:00:00,136.13,136.2,136.06,136.2,45263.0,109.728,109.7845,109.6716,109.7845,45263.0
2016-07-19 10:10:00,136.22,136.54,136.22,136.39,134440.0,109.8006,110.0585,109.8006,109.9376,134440.0
2016-07-19 10:20:00,136.38,136.38,136.11,136.11,50924.0,109.9295,109.9295,109.7119,109.7119,50924.0
2016-07-19 10:30:00,136.12,136.15,135.89,135.89,60720.0,109.72,109.7441,109.5346,109.5346,60720.0
2016-07-19 10:40:00,135.9,136.02,135.73,136.02,85658.0,109.5426,109.6394,109.4056,109.6394,85658.0
2016-07-19 10:50:00,136.01,136.22,135.96,136.17,59729.0,109.6313,109.8006,109.591,109.7603,59729.0
2016-07-19 11:00:00,136.18,136.58,136.18,136.5,69935.0,109.7683,110.0908,109.7683,110.0263,69935.0
2016-07-19 11:10:00,136.5,136.65,136.4,136.62,57115.0,110.0263,110.1472,109.9457,110.123,57115.0
2016-07-19 11:20:00,136.62,136.63,136.48,136.54,98660.0,110.123,110.1311,110.0101,110.0585,98660.0
2016-07-19 11:30:00,136.54,136.59,136.48,136.52,74043.0,110.0585,110.0988,110.0101,110.0424,74043.0
2016-07-19 11:40:00,136.52,136.57,136.36,136.44,60062.0,110.0424,110.0827,109.9134,109.9779,60062.0
2016-07-19 11:50:00,136.44,136.6,136.42,136.58,86388.0,109.9779,110.1069,109.9618,110.0908,86388.0
2016-07-19 12:00:00,136.6,136.6,136.51,136.59,64685.0,110.1069,110.1069,110.0343,110.0988,64685.0
2016-07-19 12:10:00,136.59,136.66,136.57,136.64,32129.0,110.0988,110.1552,110.0827,110.1391,32129.0
2016-07-19 12:20:00,136.65,136.74,136.62,136.71,49243.0,110.1472,110.2197,110.123,110.1955,49243.0
2016-07-19 12:30:00,136.7,136.72,136.65,136.68,46488.0,110.1875,110.2036,110.1472,110.1714,46488.0
2016-07-19 12:40:00,136.69,136.79,136.65,136.76,59067.0,110.1794,110.26,110.1472,110.2358,59067.0
2016-07-19 12:50:00,136.75,136.87,136.74,136.83,43269.0,110.2278,110.3245,110.2197,110.2923,43269.0
2016-07-19 13:00:00,136.81,136.84,136.74,136.75,41439.0,110.2761,110.3003,110.2197,110.2278,41439.0
2016-07-19 13:10:00,136.74,136.81,136.72,136.79,56919.0,110.2197,110.2761,110.2036,110.26,56919.0
2016-07-19 13:20:00,136.77,136.82,136.7,136.72,61853.0,110.2439,110.2842,110.1875,110.2036,61853.0
2016-07-19 13:30:00,136.72,136.81,136.66,136.73,51282.0,110.2036,110.2761,110.1552,110.2117,51282.0
2016-07-19 13:40:00,136.73,136.82,136.69,136.7,45726.0,110.2117,110.2842,110.1794,110.1875,45726.0
2016-07-19 13:50:00,136.7,136.72,136.61,136.63,72548.0,110.1875,110.2036,110.1149,110.1311,72548.0
2016-07-19 14:00:00,136.62,136.75,136.62,136.74,46690.0,110.123,110.2278,110.123,110.2197,46690.0
2016-07-19 14:10:00,136.74,136.93,136.72,136.88,129544.0,110.2197,110.3729,110.2036,110.3326,129544.0
2016-07-19 14:20:00,136.88,136.97,136.87,136.9,85212.0,110.3326,110.4051,110.3245,110.3487,85212.0
2016-07-19 14:30:00,136.9,136.97,136.85,136.94,58499.0,110.3487,110.4051,110.3084,110.3809,58499.0
2016-07-19 14:40:00,136.95,137.05,136.94,136.98,75189.0,110.389,110.4696,110.3809,110.4132,75189.0
2016-07-19 14:50:00,136.97,136.98,136.9,136.92,64570.0,110.4051,110.4132,110.3487,110.3648,64570.0
2016-07-19 15:00:00,136.92,136.93,136.82,136.84,90517.0,110.3648,110.3729,110.2842,110.3003,90517.0
2016-07-19 15:10:00,136.83,136.99,136.82,136.95,103660.0,110.2923,110.4212,110.2842,110.389,103660.0
2016-07-19 15:20:00,136.95,136.99,136.93,136.95,79551.0,110.389,110.4212,110.3729,110.389,79551.0
2016-07-19 15:30:00,136.95,137.03,136.93,136.98,121027.0,110.389,110.4535,110.3729,110.4132,121027.0
2016-07-19 15:40:00,136.99,137.02,136.97,136.97,157244.0,110.4212,110.4454,110.4051,110.4051,157244.0
2016-07-19 15:50:00,136.97,137.05,136.92,137.02,312625.0,110.4051,110.4696,110.3648,110.4454,312625.0
2016-07-20 09:30:00,137.4,137.45,136.96,137.05,132733.0,110.7517,110.792,110.3971,110.4696,132733.0
2016-07-20 09:40:00,137.05,137.07,136.77,137.0,66522.0,110.4696,110.4857,110.2439,110.4293,66522.0
2016-07-20 09:50:00,137.02,137.22,136.95,137.03,88767.0,110.4454,110.6066,110.389,110.4535,88767.0
2016-07-20 10:00:00,137.0,137.08,136.78,136.92,58500.0,110.4293,110.4938,110.252,110.3648,58500.0
2016-07-20 10:10:00,136.93,137.01,136.83,136.87,155410.0,110.3729,110.4374,110.2923,110.3245,155410.0
2016-07-20 10:20:00,136.85,137.04,136.84,137.01,56100.0,110.3084,110.4615,110.3003,110.4374,56100.0
2016-07-20 10:30:00,137.0,137.15,137.0,137.04,56862.0,110.4293,110.5502,110.4293,110.4615,56862.0
2016-07-20 10:40:00,137.06,137.07,136.95,136.97,49007.0,110.4777,110.4857,110.389,110.4051,49007.0
2016-07-20 10:50:00,136.97,136.97,136.8,136.9,57142.0,110.4051,110.4051,110.2681,110.3487,57142.0
2016-07-20 11:00:00,136.89,137.0,136.89,136.97,43713.0,110.3406,110.4293,110.3406,110.4051,43713.0
2016-07-20 11:10:00,136.97,137.05,136.94,137.04,58174.0,110.4051,110.4696,110.3809,110.4615,58174.0
2016-07-20 11:20:00,137.05,137.25,137.02,137.25,52044.0,110.4696,110.6308,110.4454,110.6308,52044.0
2016-07-20 11:30:00,137.24,137.27,137.18,137.21,65022.0,110.6227,110.6469,110.5744,110.5986,65022.0
2016-07-20 11:40:00,137.2,137.24,137.14,137.22,46535.0,110.5905,110.6227,110.5421,110.6066,46535.0
2016-07-20 11:50:00,137.22,137.27,137.19,137.21,24793.0,110.6066,110.6469,110.5824,110.5986,24793.0
2016-07-20 12:00:00,137.2,137.21,137.08,137.08,39768.0,110.5905,110.5986,110.4938,110.4938,39768.0
2016-07-20 12:10:00,137.07,137.17,137.05,137.16,30737.0,110.4857,110.5663,110.4696,110.5583,30737.0
2016-07-20 12:20:00,137.15,137.2,137.13,137.19,39027.0,110.5502,110.5905,110.5341,110.5824,39027.0
2016-07-20 12:30:00,137.19,137.21,137.04,137.05,25438.0,110.5824,110.5986,110.4615,110.4696,25438.0
2016-07-20 12:40:00,137.06,137.15,137.0,137.14,26809.0,110.4777,110.5502,110.4293,110.5421,26809.0
2016-07-20 12:50:00,137.12,137.18,137.12,137.18,21812.0,110.526,110.5744,110.526,110.5744,21812.0
2016-07-20 13:00:00,137.18,137.27,137.17,137.25,48071.0,110.5744,110.6469,110.5663,110.6308,48071.0
2016-07-20 13:10:00,137.25,137.26,137.21,137.25,21892.0,110.6308,110.6389,110.5986,110.6308,21892.0
2016-07-20 13:20:00,137.25,137.31,137.24,137.27,50894.0,110.6308,110.6792,110.6227,110.6469,50894.0
2016-07-20 13:30:00,137.28,137.36,137.25,137.31,84506.0,110.655,110.7195,110.6308,110.6792,84506.0
2016-07-20 13:40:00,137.32,137.34,137.29,137.32,34870.0,110.6872,110.7034,110.6631,110.6872,34870.0
2016-07-20 13:50:00,137.31,137.39,137.3,137.33,30295.0,110.6792,110.7437,110.6711,110.6953,30295.0
2016-07-20 14:00:00,137.33,137.38,137.32,137.35,34974.0,110.6953,110.7356,110.6872,110.7114,34974.0
2016-07-20 14:10:00,137.34,137.42,137.34,137.41,33977.0,110.7034,110.7678,110.7034,110.7598,33977.0
2016-07-20 14:20:00,137.41,137.41,137.25,137.26,30505.0,110.7598,110.7598,110.6308,110.6389,30505.0
2016-07-20 14:30:00,137.27,137.28,137.13,137.17,53873.0,110.6469,110.655,110.5341,110.5663,53873.0
2016-07-20 14:40:00,137.17,137.33,137.14,137.3,71328.0,110.5663,110.6953,110.5421,110.6711,71328.0
2016-07-20 14:50:00,137.31,137.32,137.25,137.27,59928.0,110.6792,110.6872,110.6308,110.6469,59928.0
2016-07-20 15:00:00,137.28,137.3,137.25,137.3,62120.0,110.655,110.6711,110.6308,110.6711,62120.0
2016-07-20 15:10:00,137.29,137.31,137.16,137.2,73909.0,110.6631,110.6792,110.5583,110.5905,73909.0
2016-07-20 15:20:00,137.18,137.23,137.1,137.21,66109.0,110.5744,110.6147,110.5099,110.5986,66109.0
2016-07-20 15:30:00,137.2,137.33,137.2,137.31,103929.0,110.5905,110.6953,110.5905,110.6792,103929.0
2016-07-20 15:40:00,137.32,137.36,137.29,137.31,97210.0,110.6872,110.7195,110.6631,110.6792,97210.0
2016-07-20 15:50:00,137.31,137.41,137.31,137.41,235367.0,110.6792,110.7598,110.6792,110.7598,235367.0
2016-07-21 09:30:00,136.76,136.88,136.01,136.39,525582.0,110.2358,110.3326,109.6313,109.9376,525582.0
2016-07-21 09:40:00,136.42,137.14,136.37,137.04,186227.0,109.9618,110.5421,109.9215,110.4615,186227.0
2016-07-21 09:50:00,137.04,137.07,136.47,136.65,209241.0,110.4615,110.4857,110.0021,110.1472,209241.0
2016-07-21 10:00:00,136.63,136.78,136.46,136.48,133534.0,110.1311,110.252,109.994,110.0101,133534.0
2016-07-21 10:10:00,136.49,136.87,136.39,136.7,110756.0,110.0182,110.3245,109.9376,110.1875,110756.0
2016-07-21 10:20:00,136.69,136.87,136.64,136.81,42272.0,110.1794,110.3245,110.1391,110.2761,42272.0
2016-07-21 10:30:00,136.78,136.84,136.72,136.74,43175.0,110.252,110.3003,110.2036,110.2197,43175.0
2016-07-21 10:40:00,136.74,136.74,136.27,136.34,148524.0,110.2197,110.2197,109.8409,109.8973,148524.0
2016-07-21 10:50:00,136.33,136.46,136.3,136.4,56022.0,109.8892,109.994,109.8651,109.9457,56022.0
2016-07-21 11:00:00,136.4,136.44,136.37,136.44,71636.0,109.9457,109.9779,109.9215,109.9779,71636.0
2016-07-21 11:10:00,136.44,136.48,136.34,136.36,51054.0,109.9779,110.0101,109.8973,109.9134,51054.0
2016-07-21 11:20:00,136.36,136.37,136.12,136.15,143173.0,109.9134,109.9215,109.72,109.7441,143173.0
2016-07-21 11:30:00,136.16,136.2,136.05,136.15,165754.0,109.7522,109.7845,109.6635,109.7441,165754.0
2016-07-21 11:40:00,136.15,136.18,135.78,135.99,182551.0,109.7441,109.7683,109.4459,109.6152,182551.0
2016-07-21 11:50:00,135.99,136.24,135.84,136.24,74245.0,109.6152,109.8167,109.4943,109.8167,74245.0
2016-07-21 12:00:00,136.24,136.47,136.23,136.43,43520.0,109.8167,110.0021,109.8086,109.9698,43520.0
2016-07-21 12:10:00,136.44,136.53,136.43,136.5,43789.0,109.9779,110.0505,109.9698,110.0263,43789.0
2016-07-21 12:20:00,136.5,136.5,136.37,136.47,62116.0,110.0263,110.0263,109.9215,110.0021,62116.0
2016-07-21 12:30:00,136.47,136.49,136.43,136.44,52590.0,110.0021,110.0182,109.9698,109.9779,52590.0
2016-07-21 12:40:00,136.46,136.49,136.36,136.4,48096.0,109.994,110.0182,109.9134,109.9457,48096.0
2016-07-21 12:50:00,136.39,136.41,136.03,136.03,64782.0,109.9376,109.9537,109.6474,109.6474,64782.0
2016-07-21 13:00:00,136.02,136.21,136.02,136.2,44009.0,109.6394,109.7925,109.6394,109.7845,44009.0
2016-07-21 13:10:00,136.18,136.35,136.16,136.32,29831.0,109.7683,109.9054,109.7522,109.8812,29831.0
2016-07-21 13:20:00,136.32,136.38,136.27,136.28,24230.0,109.8812,109.9295,109.8409,109.8489,24230.0
2016-07-21 13:30:00,136.27,136.28,136.17,136.21,112744.0,109.8409,109.8489,109.7603,109.7925,112744.0
2016-07-21 13:40:00,136.2,136.26,136.01,136.01,46652.0,109.7845,109.8328,109.6313,109.6313,46652.0
2016-07-21 13:50:00,136.01,136.03,135.75,135.78,83483.0,109.6313,109.6474,109.4217,109.4459,83483.0
2016-07-21 14:00:00,135.78,135.82,135.6,135.6,91541.0,109.4459,109.4782,109.3008,109.3008,91541.0
2016-07-21 14:10:00,135.6,135.71,135.52,135.71,63754.0,109.3008,109.3895,109.2363,109.3895,63754.0
2016-07-21 14:20:00,135.71,135.76,135.66,135.66,67642.0,109.3895,109.4298,109.3492,109.3492,67642.0
2016-07-21 14:30:00,135.67,135.68,135.5,135.51,69491.0,109.3572,109.3653,109.2202,109.2283,69491.0
2016-07-21 14:40:00,135.51,135.63,135.51,135.63,37632.0,109.2283,109.325,109.2283,109.325,37632.0
2016-07-21 14:50:00,135.63,135.65,135.55,135.6,44230.0,109.325,109.3411,109.2605,109.3008,44230.0
2016-07-21 15:00:00,135.6,135.63,135.47,135.51,82847.0,109.3008,109.325,109.196,109.2283,82847.0
2016-07-21 15:10:00,135.52,135.62,135.52,135.6,59053.0,109.2363,109.3169,109.2363,109.3008,59053.0
2016-07-21 15:20:00,135.6,135.85,135.59,135.85,90418.0,109.3008,109.5023,109.2928,109.5023,90418.0
2016-07-21 15:30:00,135.86,135.96,135.85,135.88,111488.0,109.5104,109.591,109.5023,109.5265,111488.0
2016-07-21 15:40:00,135.89,136.06,135.87,136.05,150174.0,109.5346,109.6716,109.5185,109.6635,150174.0
2016-07-21 15:50:00,136.05,136.13,135.97,136.04,269322.0,109.6635,109.728,109.5991,109.6555,269322.0
2016-07-22 09:30:00,136.41,136.52,136.07,136.29,111169.0,109.9537,110.0424,109.6797,109.857,111169.0
2016-07-22 09:40:00,136.36,136.42,136.1,136.1,52265.0,109.9134,109.9618,109.7038,109.7038,52265.0
2016-07-22 09:50:00,136.16,136.21,136.04,136.21,33188.0,109.7522,109.7925,109.6555,109.7925,33188.0
2016-07-22 10:00:00,136.21,136.29,136.11,136.18,71420.0,109.7925,109.857,109.7119,109.7683,71420.0
2016-07-22 10:10:00,136.18,136.18,136.03,136.08,51679.0,109.7683,109.7683,109.6474,109.6877,51679.0
2016-07-22 10:20:00,136.08,136.27,136.08,136.21,41639.0,109.6877,109.8409,109.6877,109.7925,41639.0
2016-07-22 10:30:00,136.23,136.35,136.19,136.27,44661.0,109.8086,109.9054,109.7764,109.8409,44661.0
2016-07-22 10:40:00,136.27,136.3,136.25,136.28,60784.0,109.8409,109.8651,109.8248,109.8489,60784.0
2016-07-22 10:50:00,136.28,136.29,136.13,136.21,67725.0,109.8489,109.857,109.728,109.7925,67725.0
2016-07-22 11:00:00,136.21,136.23,136.07,136.12,39134.0,109.7925,109.8086,109.6797,109.72,39134.0
2016-07-22 11:10:00,136.11,136.16,136.05,136.08,46097.0,109.7119,109.7522,109.6635,109.6877,46097.0
2016-07-22 11:20:00,136.08,136.16,135.96,135.98,41921.0,109.6877,109.7522,109.591,109.6071,41921.0
2016-07-22 11:30:00,136.01,136.14,135.97,136.1,32385.0,109.6313,109.7361,109.5991,109.7038,32385.0
2016-07-22 11:40:00,136.12,136.2,136.07,136.2,26606.0,109.72,109.7845,109.6797,109.7845,26606.0
2016-07-22 11:50:00,136.19,136.28,136.17,136.27,62486.0,109.7764,109.8489,109.7603,109.8409,62486.0
2016-07-22 12:00:00,136.28,136.33,136.27,136.3,47376.0,109.8489,109.8892,109.8409,109.8651,47376.0
2016-07-22 12:10:00,136.29,136.35,136.29,136.32,36885.0,109.857,109.9054,109.857,109.8812,36885.0
2016-07-22 12:20:00,136.32,136.37,136.29,136.34,41536.0,109.8812,109.9215,109.857,109.8973,41536.0
2016-07-22 12:30:00,136.34,136.39,136.29,136.3,22338.0,109.8973,109.9376,109.857,109.8651,22338.0
2016-07-22 12:40:00,136.29,136.32,136.26,136.31,18203.0,109.857,109.8812,109.8328,109.8731,18203.0
2016-07-22 12:50:00,136.3,136.32,136.25,136.25,16719.0,109.8651,109.8812,109.8248,109.8248,16719.0
2016-07-22 13:00:00,136.26,136.36,136.22,136.33,38042.0,109.8328,109.9134,109.8006,109.8892,38042.0
2016-07-22 13:10:00,136.32,136.35,136.28,136.34,19068.0,109.8812,109.9054,109.8489,109.8973,19068.0
2016-07-22 13:20:00,136.34,136.36,136.27,136.27,22508.0,109.8973,109.9134,109.8409,109.8409,22508.0
2016-07-22 13:30:00,136.27,136.41,136.27,136.36,37815.0,109.8409,109.9537,109.8409,109.9134,37815.0
2016-07-22 13:40:00,136.35,136.38,136.3,136.35,12854.0,109.9054,109.9295,109.8651,109.9054,12854.0
2016-07-22 13:50:00,136.35,136.45,136.34,136.43,25381.0,109.9054,109.986,109.8973,109.9698,25381.0
2016-07-22 14:00:00,136.42,136.49,136.4,136.49,29926.0,109.9618,110.0182,109.9457,110.0182,29926.0
2016-07-22 14:10:00,136.5,136.53,136.45,136.46,39452.0,110.0263,110.0505,109.986,109.994,39452.0
2016-07-22 14:20:00,136.45,136.57,136.41,136.53,33495.0,109.986,110.0827,109.9537,110.0505,33495.0
2016-07-22 14:30:00,136.53,136.53,136.45,136.47,46834.0,110.0505,110.0505,109.986,110.0021,46834.0
2016-07-22 14:40:00,136.47,136.58,136.47,136.56,43431.0,110.0021,110.0908,110.0021,110.0746,43431.0
2016-07-22 14:50:00,136.57,136.57,136.48,136.49,68996.0,110.0827,110.0827,110.0101,110.0182,68996.0
2016-07-22 15:00:00,136.48,136.49,136.41,136.44,33973.0,110.0101,110.0182,109.9537,109.9779,33973.0
2016-07-22 15:10:00,136.45,136.54,136.41,136.47,43692.0,109.986,110.0585,109.9537,110.0021,43692.0
2016-07-22 15:20:00,136.48,136.62,136.46,136.52,79678.0,110.0101,110.123,109.994,110.0424,79678.0
2016-07-22 15:30:00,136.54,136.64,136.53,136.62,48562.0,110.0585,110.1391,110.0505,110.123,48562.0
2016-07-22 15:40:00,136.62,136.62,136.47,136.47,73152.0,110.123,110.123,110.0021,110.0021,73152.0
2016-07-22 15:50:00,136.48,136.54,136.39,136.51,188472.0,110.0101,110.0585,109.9376,110.0343,188472.0
2016-07-25 09:30:00,136.55,136.81,136.15,136.41,78807.0,110.0666,110.2761,109.7441,109.9537,78807.0
2016-07-25 09:40:00,136.41,136.73,136.35,136.47,67037.0,109.9537,110.2117,109.9054,110.0021,67037.0
2016-07-25 09:50:00,136.46,136.54,136.25,136.37,59391.0,109.994,110.0585,109.8248,109.9215,59391.0
2016-07-25 10:00:00,136.36,136.64,136.26,136.5,95524.0,109.9134,110.1391,109.8328,110.0263,95524.0
2016-07-25 10:10:00,136.5,136.65,136.5,136.61,72480.0,110.0263,110.1472,110.0263,110.1149,72480.0
2016-07-25 10:20:00,136.6,136.62,136.54,136.58,60465.0,110.1069,110.123,110.0585,110.0908,60465.0
2016-07-25 10:30:00,136.57,136.62,136.5,136.57,135349.0,110.0827,110.123,110.0263,110.0827,135349.0
2016-07-25 10:40:00,136.56,136.62,136.34,136.56,92378.0,110.0746,110.123,109.8973,110.0746,92378.0
2016-07-25 10:50:00,136.56,136.62,136.45,136.45,43781.0,110.0746,110.123,109.986,109.986,43781.0
2016-07-25 11:00:00,136.43,136.44,136.27,136.28,54221.0,109.9698,109.9779,109.8409,109.8489,54221.0
2016-07-25 11:10:00,136.28,136.49,136.26,136.46,94756.0,109.8489,110.0182,109.8328,109.994,94756.0
2016-07-25 11:20:00,136.47,136.55,136.32,136.54,79693.0,110.0021,110.0666,109.8812,110.0585,79693.0
2016-07-25 11:30:00,136.53,136.85,136.51,136.85,94484.0,110.0505,110.3084,110.0343,110.3084,94484.0
2016-07-25 11:40:00,136.84,136.84,136.66,136.68,37294.0,110.3003,110.3003,110.1552,110.1714,37294.0
2016-07-25 11:50:00,136.68,136.83,136.62,136.69,41149.0,110.1714,110.2923,110.123,110.1794,41149.0
2016-07-25 12:00:00,136.68,136.74,136.59,136.6,30101.0,110.1714,110.2197,110.0988,110.1069,30101.0
2016-07-25 12:10:00,136.62,136.62,136.48,136.49,19665.0,110.123,110.123,110.0101,110.0182,19665.0
2016-07-25 12:20:00,136.49,136.63,136.49,136.6,16200.0,110.0182,110.1311,110.0182,110.1069,16200.0
2016-07-25 12:30:00,136.61,136.64,136.56,136.64,23077.0,110.1149,110.1391,110.0746,110.1391,23077.0
2016-07-25 12:40:00,136.66,136.76,136.65,136.76,33673.0,110.1552,110.2358,110.1472,110.2358,33673.0
2016-07-25 12:50:00,136.75,136.77,136.7,136.71,33581.0,110.2278,110.2439,110.1875,110.1955,33581.0
2016-07-25 13:00:00,136.71,136.71,136.45,136.45,41286.0,110.1955,110.1955,109.986,109.986,41286.0
2016-07-25 13:10:00,136.44,136.55,136.41,136.54,41097.0,109.9779,110.0666,109.9537,110.0585,41097.0
2016-07-25 13:20:00,136.53,136.68,136.53,136.64,26688.0,110.0505,110.1714,110.0505,110.1391,26688.0
2016-07-25 13:30:00,136.66,136.68,136.52,136.53,26829.0,110.1552,110.1714,110.0424,110.0505,26829.0
2016-07-25 13:40:00,136.52,136.58,136.51,136.51,34685.0,110.0424,110.0908,110.0343,110.0343,34685.0
2016-07-25 13:50:00,136.53,136.55,136.51,136.52,28957.0,110.0505,110.0666,110.0343,110.0424,28957.0
2016-07-25 14:00:00,136.51,136.56,136.51,136.55,45110.0,110.0343,110.0746,110.0343,110.0666,45110.0
2016-07-25 14:10:00,136.54,136.55,136.44,136.45,40628.0,110.0585,110.0666,109.9779,109.986,40628.0
2016-07-25 14:20:00,136.45,136.53,136.43,136.48,28597.0,109.986,110.0505,109.9698,110.0101,28597.0
2016-07-25 14:30:00,136.49,136.52,136.37,136.4,46249.0,110.0182,110.0424,109.9215,109.9457,46249.0
2016-07-25 14:40:00,136.4,136.47,136.34,136.35,60244.0,109.9457,110.0021,109.8973,109.9054,60244.0
2016-07-25 14:50:00,136.36,136.49,136.35,136.39,45635.0,109.9134,110.0182,109.9054,109.9376,45635.0
2016-07-25 15:00:00,136.38,136.47,136.37,136.42,40341.0,109.9295,110.0021,109.9215,109.9618,40341.0
2016-07-25 15:10:00,136.41,136.44,136.32,136.33,49068.0,109.9537,109.9779,109.8812,109.8892,49068.0
2016-07-25 15:20:00,136.32,136.4,136.31,136.35,67279.0,109.8812,109.9457,109.8731,109.9054,67279.0
2016-07-25 15:30:00,136.35,136.42,136.34,136.41,91741.0,109.9054,109.9618,109.8973,109.9537,91741.0
2016-07-25 15:40:00,136.42,136.51,136.42,136.47,120511.0,109.9618,110.0343,109.9618,110.0021,120511.0
2016-07-25 15:50:00,136.48,136.55,136.41,136.55,220192.0,110.0101,110.0666,109.9537,110.0666,220192.0
2016-07-26 09:30:00,136.39,137.37,136.31,137.25,117921.0,109.9376,110.7275,109.8731,110.6308,117921.0
2016-07-26 09:40:00,137.3,137.51,137.18,137.41,77346.0,110.6711,110.8404,110.5744,110.7598,77346.0
2016-07-26 09:50:00,137.46,137.46,137.1,137.17,65821.0,110.8001,110.8001,110.5099,110.5663,65821.0
2016-07-26 10:00:00,137.17,137.3,137.03,137.07,50204.0,110.5663,110.6711,110.4535,110.4857,50204.0
2016-07-26 10:10:00,137.07,137.12,137.01,137.06,34777.0,110.4857,110.526,110.4374,110.4777,34777.0
2016-07-26 10:20:00,137.1,137.19,137.05,137.16,43770.0,110.5099,110.5824,110.4696,110.5583,43770.0
2016-07-26 10:30:00,137.16,137.19,137.06,137.11,39682.0,110.5583,110.5824,110.4777,110.518,39682.0
2016-07-26 10:40:00,137.09,137.11,137.06,137.07,28796.0,110.5018,110.518,110.4777,110.4857,28796.0
2016-07-26 10:50:00,137.07,137.07,136.25,136.25,69367.0,110.4857,110.4857,109.8248,109.8248,69367.0
2016-07-26 11:00:00,136.26,136.38,136.17,136.27,61827.0,109.8328,109.9295,109.7603,109.8409,61827.0
2016-07-26 11:10:00,136.26,136.31,136.06,136.21,88266.0,109.8328,109.8731,109.6716,109.7925,88266.0
2016-07-26 11:20:00,136.2,136.31,136.18,136.28,46599.0,109.7845,109.8731,109.7683,109.8489,46599.0
2016-07-26 11:30:00,136.27,136.42,136.24,136.38,41351.0,109.8409,109.9618,109.8167,109.9295,41351.0
2016-07-26 11:40:00,136.4,136.5,136.38,136.45,58693.0,109.9457,110.0263,109.9295,109.986,58693.0
2016-07-26 11:50:00,136.44,136.78,136.44,136.76,61042.0,109.9779,110.252,109.9779,110.2358,61042.0
2016-07-26 12:00:00,136.78,136.9,136.76,136.84,40739.0,110.252,110.3487,110.2358,110.3003,40739.0
2016-07-26 12:10:00,136.83,136.9,136.75,136.9,28447.0,110.2923,110.3487,110.2278,110.3487,28447.0
2016-07-26 12:20:00,136.9,137.14,136.89,137.09,42535.0,110.3487,110.5421,110.3406,110.5018,42535.0
2016-07-26 12:30:00,137.09,137.09,136.96,137.0,59732.0,110.5018,110.5018,110.3971,110.4293,59732.0
2016-07-26 12:40:00,136.98,136.99,136.91,136.95,19859.0,110.4132,110.4212,110.3568,110.389,19859.0
2016-07-26 12:50:00,136.95,136.97,136.9,136.93,28925.0,110.389,110.4051,110.3487,110.3729,28925.0
2016-07-26 13:00:00,136.94,137.0,136.91,136.99,33344.0,110.3809,110.4293,110.3568,110.4212,33344.0
2016-07-26 13:10:00,136.97,137.03,136.92,136.98,30781.0,110.4051,110.4535,110.3648,110.4132,30781.0
2016-07-26 13:20:00,136.96,136.97,136.65,136.65,22900.0,110.3971,110.4051,110.1472,110.1472,22900.0
2016-07-26 13:30:00,136.65,136.76,136.61,136.74,28227.0,110.1472,110.2358,110.1149,110.2197,28227.0
2016-07-26 13:40:00,136.76,136.83,136.74,136.77,27330.0,110.2358,110.2923,110.2197,110.2439,27330.0
2016-07-26 13:50:00,136.74,136.76,136.63,136.65,36595.0,110.2197,110.2358,110.1311,110.1472,36595.0
2016-07-26 14:00:00,136.65,136.71,136.6,136.62,36825.0,110.1472,110.1955,110.1069,110.123,36825.0
2016-07-26 14:10:00,136.62,136.71,136.58,136.66,42886.0,110.123,110.1955,110.0908,110.1552,42886.0
2016-07-26 14:20:00,136.69,136.75,136.63,136.69,39431.0,110.1794,110.2278,110.1311,110.1794,39431.0
2016-07-26 14:30:00,136.71,136.8,136.68,136.75,29190.0,110.1955,110.2681,110.1714,110.2278,29190.0
2016-07-26 14:40:00,136.76,136.81,136.71,136.75,29080.0,110.2358,110.2761,110.1955,110.2278,29080.0
2016-07-26 14:50:00,136.74,136.77,136.71,136.73,20124.0,110.2197,110.2439,110.1955,110.2117,20124.0
2016-07-26 15:00:00,136.73,136.87,136.71,136.86,48329.0,110.2117,110.3245,110.1955,110.3164,48329.0
2016-07-26 15:10:00,136.86,136.88,136.72,136.72,36076.0,110.3164,110.3326,110.2036,110.2036,36076.0
2016-07-26 15:20:00,136.73,136.8,136.71,136.78,34622.0,110.2117,110.2681,110.1955,110.252,34622.0
2016-07-26 15:30:00,136.78,136.86,136.75,136.83,72378.0,110.252,110.3164,110.2278,110.2923,72378.0
2016-07-26 15:40:00,136.84,136.89,136.74,136.81,97609.0,110.3003,110.3406,110.2197,110.2761,97609.0
2016-07-26 15:50:00,136.82,136.82,136.71,136.76,186281.0,110.2842,110.2842,110.1955,110.2358,186281.0
2016-07-27 09:30:00,137.01,137.69,137.0,137.52,141294.0,110.4374,110.9855,110.4293,110.8484,141294.0
2016-07-27 09:40:00,137.53,137.55,137.16,137.29,97499.0,110.8565,110.8726,110.5583,110.6631,97499.0
2016-07-27 09:50:00,137.28,137.36,137.15,137.34,62741.0,110.655,110.7195,110.5502,110.7034,62741.0
2016-07-27 10:00:00,137.37,137.38,136.87,136.92,99798.0,110.7275,110.7356,110.3245,110.3648,99798.0
2016-07-27 10:10:00,136.92,136.97,136.8,136.84,63341.0,110.3648,110.4051,110.2681,110.3003,63341.0
2016-07-27 10:20:00,136.86,136.87,136.53,136.69,79554.0,110.3164,110.3245,110.0505,110.1794,79554.0
2016-07-27 10:30:00,136.69,136.7,136.48,136.62,62605.0,110.1794,110.1875,110.0101,110.123,62605.0
2016-07-27 10:40:00,136.62,136.65,136.48,136.63,52183.0,110.123,110.1472,110.0101,110.1311,52183.0
2016-07-27 10:50:00,136.62,136.64,136.48,136.55,45621.0,110.123,110.1391,110.0101,110.0666,45621.0
2016-07-27 11:00:00,136.56,136.56,136.49,136.51,68588.0,110.0746,110.0746,110.0182,110.0343,68588.0
2016-07-27 11:10:00,136.5,136.54,136.46,136.52,39835.0,110.0263,110.0585,109.994,110.0424,39835.0
2016-07-27 11:20:00,136.53,136.75,136.52,136.74,66516.0,110.0505,110.2278,110.0424,110.2197,66516.0
2016-07-27 11:30:00,136.73,136.75,136.57,136.62,33494.0,110.2117,110.2278,110.0827,110.123,33494.0
2016-07-27 11:40:00,136.63,136.64,136.51,136.58,16247.0,110.1311,110.1391,110.0343,110.0908,16247.0
2016-07-27 11:50:00,136.6,136.6,136.3,136.31,36688.0,110.1069,110.1069,109.8651,109.8731,36688.0
2016-07-27 12:00:00,136.32,136.47,136.28,136.47,30306.0,109.8812,110.0021,109.8489,110.0021,30306.0
2016-07-27 12:10:00,136.44,136.47,136.3,136.46,32713.0,109.9779,110.0021,109.8651,109.994,32713.0
2016-07-27 12:20:00,136.47,136.49,136.25,136.3,25420.0,110.0021,110.0182,109.8248,109.8651,25420.0
2016-07-27 12:30:00,136.3,136.39,136.28,136.39,22227.0,109.8651,109.9376,109.8489,109.9376,22227.0
2016-07-27 12:40:00,136.4,136.44,136.33,136.35,17395.0,109.9457,109.9779,109.8892,109.9054,17395.0
2016-07-27 12:50:00,136.33,136.37,136.23,136.27,30297.0,109.8892,109.9215,109.8086,109.8409,30297.0
2016-07-27 13:00:00,136.3,136.33,136.25,136.29,18952.0,109.8651,109.8892,109.8248,109.857,18952.0
2016-07-27 13:10:00,136.27,136.29,136.2,136.25,63528.0,109.8409,109.857,109.7845,109.8248,63528.0
2016-07-27 13:20:00,136.23,136.31,136.19,136.28,23163.0,109.8086,109.8731,109.7764,109.8489,23163.0
2016-07-27 13:30:00,136.28,136.34,136.21,136.28,56618.0,109.8489,109.8973,109.7925,109.8489,56618.0
2016-07-27 13:40:00,136.3,136.49,136.21,136.4,33275.0,109.8651,110.0182,109.7925,109.9457,33275.0
2016-07-27 13:50:00,136.4,136.46,136.24,136.37,43111.0,109.9457,109.994,109.8167,109.9215,43111.0
2016-07-27 14:00:00,136.32,136.56,135.96,136.45,94405.0,109.8812,110.0746,109.591,109.986,94405.0
2016-07-27 14:10:00,136.41,136.87,136.37,136.76,89337.0,109.9537,110.3245,109.9215,110.2358,89337.0
2016-07-27 14:20:00,136.76,136.78,136.44,136.45,57882.0,110.2358,110.252,109.9779,109.986,57882.0
2016-07-27 14:30:00,136.46,136.7,136.45,136.54,47386.0,109.994,110.1875,109.986,110.0585,47386.0
2016-07-27 14:40:00,136.55,136.69,136.5,136.63,64517.0,110.0666,110.1794,110.0263,110.1311,64517.0
2016-07-27 14:50:00,136.61,136.61,136.46,136.5,57035.0,110.1149,110.1149,109.994,110.0263,57035.0
2016-07-27 15:00:00,136.51,136.58,136.49,136.54,58094.0,110.0343,110.0908,110.0182,110.0585,58094.0
2016-07-27 15:10:00,136.54,136.74,136.53,136.63,67603.0,110.0585,110.2197,110.0505,110.1311,67603.0
2016-07-27 15:20:00,136.63,136.63,136.44,136.53,78716.0,110.1311,110.1311,109.9779,110.0505,78716.0
2016-07-27 15:30:00,136.53,136.64,136.52,136.6,88851.0,110.0505,110.1391,110.0424,110.1069,88851.0
2016-07-27 15:40:00,136.6,136.62,136.18,136.19,131866.0,110.1069,110.123,109.7683,109.7764,131866.0
2016-07-27 15:50:00,136.18,136.35,136.15,136.35,208576.0,109.7683,109.9054,109.7441,109.9054,208576.0
2016-07-28 09:30:00,136.19,136.76,136.1,136.55,101014.0,109.7764,110.2358,109.7038,110.0666,101014.0
2016-07-28 09:40:00,136.54,136.77,136.33,136.59,97040.0,110.0585,110.2439,109.8892,110.0988,97040.0
2016-07-28 09:50:00,136.6,137.1,136.6,136.9,94456.0,110.1069,110.5099,110.1069,110.3487,94456.0
2016-07-28 10:00:00,136.93,136.93,136.54,136.81,59288.0,110.3729,110.3729,110.0585,110.2761,59288.0
2016-07-28 10:10:00,136.83,136.97,136.71,136.74,59689.0,110.2923,110.4051,110.1955,110.2197,59689.0
2016-07-28 10:20:00,136.72,136.8,136.54,136.72,31449.0,110.2036,110.2681,110.0585,110.2036,31449.0
2016-07-28 10:30:00,136.74,136.75,136.45,136.5,63841.0,110.2197,110.2278,109.986,110.0263,63841.0
2016-07-28 10:40:00,136.53,136.82,136.51,136.75,37306.0,110.0505,110.2842,110.0343,110.2278,37306.0
2016-07-28 10:50:00,136.74,136.77,136.5,136.61,33528.0,110.2197,110.2439,110.0263,110.1149,33528.0
2016-07-28 11:00:00,136.63,136.8,136.6,136.78,61851.0,110.1311,110.2681,110.1069,110.252,61851.0
2016-07-28 11:10:00,136.8,137.04,136.76,137.04,120082.0,110.2681,110.4615,110.2358,110.4615,120082.0
2016-07-28 11:20:00,137.02,137.36,137.02,137.21,59621.0,110.4454,110.7195,110.4454,110.5986,59621.0
2016-07-28 11:30:00,137.2,137.21,137.01,137.17,40741.0,110.5905,110.5986,110.4374,110.5663,40741.0
2016-07-28 11:40:00,137.17,137.22,137.05,137.14,57224.0,110.5663,110.6066,110.4696,110.5421,57224.0
2016-07-28 11:50:00,137.16,137.21,137.09,137.18,43772.0,110.5583,110.5986,110.5018,110.5744,43772.0
2016-07-28 12:00:00,137.17,137.22,137.06,137.16,38399.0,110.5663,110.6066,110.4777,110.5583,38399.0
2016-07-28 12:10:00,137.16,137.24,137.12,137.18,25824.0,110.5583,110.6227,110.526,110.5744,25824.0
2016-07-28 12:20:00,137.18,137.21,137.0,137.08,24076.0,110.5744,110.5986,110.4293,110.4938,24076.0
2016-07-28 12:30:00,137.05,137.11,137.01,137.03,20913.0,110.4696,110.518,110.4374,110.4535,20913.0
2016-07-28 12:40:00,137.02,137.1,137.0,137.04,32495.0,110.4454,110.5099,110.4293,110.4615,32495.0
2016-07-28 12:50:00,137.05,137.21,137.05,137.18,28719.0,110.4696,110.5986,110.4696,110.5744,28719.0
2016-07-28 13:00:00,137.19,137.24,137.11,137.23,23788.0,110.5824,110.6227,110.518,110.6147,23788.0
2016-07-28 13:10:00,137.25,137.45,137.24,137.45,43378.0,110.6308,110.792,110.6227,110.792,43378.0
2016-07-28 13:20:00,137.44,137.49,137.37,137.48,32906.0,110.784,110.8243,110.7275,110.8162,32906.0
2016-07-28 13:30:00,137.49,137.52,137.39,137.46,42986.0,110.8243,110.8484,110.7437,110.8001,42986.0
2016-07-28 13:40:00,137.46,137.51,137.4,137.48,26885.0,110.8001,110.8404,110.7517,110.8162,26885.0
2016-07-28 13:50:00,137.48,137.59,137.45,137.59,38309.0,110.8162,110.9049,110.792,110.9049,38309.0
2016-07-28 14:00:00,137.59,137.65,137.54,137.57,40061.0,110.9049,110.9532,110.8646,110.8887,40061.0
2016-07-28 14:10:00,137.56,137.72,137.55,137.62,67234.0,110.8807,111.0097,110.8726,110.929,67234.0
2016-07-28 14:20:00,137.62,137.74,137.59,137.73,37183.0,110.929,111.0258,110.9049,111.0177,37183.0
2016-07-28 14:30:00,137.73,137.87,137.72,137.86,67620.0,111.0177,111.1306,111.0097,111.1225,67620.0
2016-07-28 14:40:00,137.86,138.12,137.84,137.97,125055.0,111.1225,111.3321,111.1064,111.2112,125055.0
2016-07-28 14:50:00,137.97,138.08,137.96,138.0,59789.0,111.2112,111.2998,111.2031,111.2353,59789.0
2016-07-28 15:00:00,138.01,138.06,137.97,138.0,79147.0,111.2434,111.2837,111.2112,111.2353,79147.0
2016-07-28 15:10:00,137.99,138.07,137.96,138.01,74576.0,111.2273,111.2918,111.2031,111.2434,74576.0
2016-07-28 15:20:00,138.01,138.08,137.94,137.97,104539.0,111.2434,111.2998,111.187,111.2112,104539.0
2016-07-28 15:30:00,137.98,138.04,137.96,137.99,86950.0,111.2192,111.2676,111.2031,111.2273,86950.0
2016-07-28 15:40:00,137.99,138.09,137.99,138.08,92186.0,111.2273,111.3079,111.2273,111.2998,92186.0
2016-07-28 15:50:00,138.07,138.09,137.9,137.93,214001.0,111.2918,111.3079,111.1547,111.1789,214001.0
2016-07-29 09:30:00,137.46,138.54,137.44,138.17,150889.0,110.8001,111.6706,110.784,111.3724,150889.0
2016-07-29 09:40:00,138.17,138.18,137.56,137.64,97336.0,111.3724,111.3804,110.8807,110.9452,97336.0
2016-07-29 09:50:00,137.68,137.99,137.67,137.99,83607.0,110.9774,111.2273,110.9694,111.2273,83607.0
2016-07-29 10:00:00,137.97,138.09,137.68,138.08,88913.0,111.2112,111.3079,110.9774,111.2998,88913.0
2016-07-29 10:10:00,138.13,138.37,138.04,138.17,97289.0,111.3401,111.5336,111.2676,111.3724,97289.0
2016-07-29 10:20:00,138.16,138.34,138.08,138.34,61786.0,111.3643,111.5094,111.2998,111.5094,61786.0
2016-07-29 10:30:00,138.32,138.44,138.28,138.29,111045.0,111.4933,111.59,111.461,111.4691,111045.0
2016-07-29 10:40:00,138.3,138.31,138.15,138.27,90759.0,111.4772,111.4852,111.3563,111.453,90759.0
2016-07-29 10:50:00,138.28,138.31,138.15,138.21,62275.0,111.461,111.4852,111.3563,111.4046,62275.0
2016-07-29 11:00:00,138.2,138.2,137.92,137.93,73417.0,111.3966,111.3966,111.1709,111.1789,73417.0
2016-07-29 11:10:00,137.92,137.98,137.83,137.92,64681.0,111.1709,111.2192,111.0983,111.1709,64681.0
2016-07-29 11:20:00,137.93,137.95,137.87,137.88,40216.0,111.1789,111.195,111.1306,111.1386,40216.0
2016-07-29 11:30:00,137.88,138.31,137.86,138.31,50186.0,111.1386,111.4852,111.1225,111.4852,50186.0
2016-07-29 11:40:00,138.31,138.35,138.23,138.28,40994.0,111.4852,111.5175,111.4207,111.461,40994.0
2016-07-29 11:50:00,138.28,138.31,138.19,138.25,26884.0,111.461,111.4852,111.3885,111.4369,26884.0
2016-07-29 12:00:00,138.26,138.47,138.25,138.45,23657.0,111.4449,111.6142,111.4369,111.5981,23657.0
2016-07-29 12:10:00,138.46,138.65,138.42,138.55,59028.0,111.6061,111.7593,111.5739,111.6787,59028.0
2016-07-29 12:20:00,138.55,138.68,138.48,138.58,39691.0,111.6787,111.7835,111.6223,111.7029,39691.0
2016-07-29 12:30:00,138.56,138.72,138.55,138.67,39080.0,111.6867,111.8157,111.6787,111.7754,39080.0
2016-07-29 12:40:00,138.67,138.68,138.52,138.56,25059.0,111.7754,111.7835,111.6545,111.6867,25059.0
2016-07-29 12:50:00,138.54,138.66,138.49,138.59,31825.0,111.6706,111.7673,111.6303,111.7109,31825.0
2016-07-29 13:00:00,138.57,138.58,138.48,138.55,33473.0,111.6948,111.7029,111.6223,111.6787,33473.0
2016-07-29 13:10:00,138.54,138.59,138.5,138.56,35508.0,111.6706,111.7109,111.6384,111.6867,35508.0
2016-07-29 13:20:00,138.58,138.6,138.55,138.59,20704.0,111.7029,111.719,111.6787,111.7109,20704.0
2016-07-29 13:30:00,138.59,138.68,138.58,138.59,23730.0,111.7109,111.7835,111.7029,111.7109,23730.0
2016-07-29 13:40:00,138.59,138.64,138.5,138.64,25375.0,111.7109,111.7512,111.6384,111.7512,25375.0
2016-07-29 13:50:00,138.64,138.7,138.57,138.57,31748.0,111.7512,111.7996,111.6948,111.6948,31748.0
2016-07-29 14:00:00,138.57,138.63,138.53,138.63,40177.0,111.6948,111.7432,111.6626,111.7432,40177.0
2016-07-29 14:10:00,138.63,138.68,138.45,138.48,51922.0,111.7432,111.7835,111.5981,111.6223,51922.0
2016-07-29 14:20:00,138.46,138.55,138.46,138.54,55729.0,111.6061,111.6787,111.6061,111.6706,55729.0
2016-07-29 14:30:00,138.55,138.59,138.32,138.35,53257.0,111.6787,111.7109,111.4933,111.5175,53257.0
2016-07-29 14:40:00,138.33,138.35,138.21,138.34,39379.0,111.5013,111.5175,111.4046,111.5094,39379.0
2016-07-29 14:50:00,138.32,138.43,138.32,138.37,27081.0,111.4933,111.582,111.4933,111.5336,27081.0
2016-07-29 15:00:00,138.37,138.42,138.18,138.32,34889.0,111.5336,111.5739,111.3804,111.4933,34889.0
2016-07-29 15:10:00,138.3,138.39,138.27,138.28,56644.0,111.4772,111.5497,111.453,111.461,56644.0
2016-07-29 15:20:00,138.28,138.38,138.28,138.29,41057.0,111.461,111.5416,111.461,111.4691,41057.0
2016-07-29 15:30:00,138.29,138.5,138.29,138.44,103535.0,111.4691,111.6384,111.4691,111.59,103535.0
2016-07-29 15:40:00,138.43,138.59,138.43,138.56,114935.0,111.582,111.7109,111.582,111.6867,114935.0
2016-07-29 15:50:00,138.56,138.59,138.23,138.26,248500.0,111.6867,111.7109,111.4207,111.4449,248500.0
2016-08-01 09:30:00,138.06,138.7,137.91,137.94,106252.0,111.2837,111.7996,111.1628,111.187,106252.0
2016-08-01 09:40:00,137.97,138.2,137.92,137.92,43697.0,111.2112,111.3966,111.1709,111.1709,43697.0
2016-08-01 09:50:00,137.95,138.16,137.85,138.14,63717.0,111.195,111.3643,111.1144,111.3482,63717.0
2016-08-01 10:00:00,138.17,138.42,138.06,138.38,56066.0,111.3724,111.5739,111.2837,111.5416,56066.0
2016-08-01 10:10:00,138.41,138.67,138.22,138.6,40291.0,111.5658,111.7754,111.4127,111.719,40291.0
2016-08-01 10:20:00,138.61,138.77,138.61,138.7,42663.0,111.727,111.856,111.727,111.7996,42663.0
2016-08-01 10:30:00,138.72,138.72,138.45,138.49,31337.0,111.8157,111.8157,111.5981,111.6303,31337.0
2016-08-01 10:40:00,138.47,138.63,138.41,138.63,32897.0,111.6142,111.7432,111.5658,111.7432,32897.0
2016-08-01 10:50:00,138.63,138.68,138.44,138.6,59470.0,111.7432,111.7835,111.59,111.719,59470.0
2016-08-01 11:00:00,138.58,138.79,138.47,138.77,45532.0,111.7029,111.8721,111.6142,111.856,45532.0
2016-08-01 11:10:00,138.78,138.94,138.74,138.87,56957.0,111.8641,111.993,111.8318,111.9366,56957.0
2016-08-01 11:20:00,138.87,138.88,138.64,138.67,34647.0,111.9366,111.9447,111.7512,111.7754,34647.0
2016-08-01 11:30:00,138.66,138.78,138.59,138.61,50002.0,111.7673,111.8641,111.7109,111.727,50002.0
2016-08-01 11:40:00,138.64,138.71,138.58,138.63,43333.0,111.7512,111.8076,111.7029,111.7432,43333.0
2016-08-01 11:50:00,138.63,138.71,138.38,138.45,67593.0,111.7432,111.8076,111.5416,111.5981,67593.0
2016-08-01 12:00:00,138.44,138.55,138.16,138.24,64485.0,111.59,111.6787,111.3643,111.4288,64485.0
2016-08-01 12:10:00,138.24,138.25,138.01,138.15,54627.0,111.4288,111.4369,111.2434,111.3563,54627.0
2016-08-01 12:20:00,138.14,138.17,137.99,138.14,33445.0,111.3482,111.3724,111.2273,111.3482,33445.0
2016-08-01 12:30:00,138.17,138.41,138.16,138.4,31227.0,111.3724,111.5658,111.3643,111.5578,31227.0
2016-08-01 12:40:00,138.4,138.44,138.3,138.37,33829.0,111.5578,111.59,111.4772,111.5336,33829.0
2016-08-01 12:50:00,138.38,138.43,138.31,138.43,36870.0,111.5416,111.582,111.4852,111.582,36870.0
2016-08-01 13:00:00,138.43,138.46,138.21,138.35,32833.0,111.582,111.6061,111.4046,111.5175,32833.0
2016-08-01 13:10:00,138.34,138.51,138.28,138.47,30735.0,111.5094,111.6464,111.461,111.6142,30735.0
2016-08-01 13:20:00,138.47,138.51,138.4,138.47,43310.0,111.6142,111.6464,111.5578,111.6142,43310.0
2016-08-01 13:30:00,138.47,138.52,138.4,138.41,34492.0,111.6142,111.6545,111.5578,111.5658,34492.0
2016-08-01 13:40:00,138.39,138.39,138.23,138.29,30621.0,111.5497,111.5497,111.4207,111.4691,30621.0
2016-08-01 13:50:00,138.29,138.53,138.2,138.5,43517.0,111.4691,111.6626,111.3966,111.6384,43517.0
2016-08-01 14:00:00,138.51,138.57,138.35,138.35,45788.0,111.6464,111.6948,111.5175,111.5175,45788.0
2016-08-01 14:10:00,138.36,138.39,138.24,138.35,49769.0,111.5255,111.5497,111.4288,111.5175,49769.0
2016-08-01 14:20:00,138.36,138.47,138.26,138.29,39532.0,111.5255,111.6142,111.4449,111.4691,39532.0
2016-08-01 14:30:00,138.29,138.48,138.28,138.46,33515.0,111.4691,111.6223,111.461,111.6061,33515.0
2016-08-01 14:40:00,138.44,138.53,138.35,138.53,65776.0,111.59,111.6626,111.5175,111.6626,65776.0
2016-08-01 14:50:00,138.54,138.59,138.39,138.59,26833.0,111.6706,111.7109,111.5497,111.7109,26833.0
2016-08-01 15:00:00,138.57,138.58,138.4,138.42,39212.0,111.6948,111.7029,111.5578,111.5739,39212.0
2016-08-01 15:10:00,138.4,138.55,138.29,138.29,47485.0,111.5578,111.6787,111.4691,111.4691,47485.0
2016-08-01 15:20:00,138.31,138.4,138.22,138.3,51059.0,111.4852,111.5578,111.4127,111.4772,51059.0
2016-08-01 15:30:00,138.3,138.59,138.3,138.56,68423.0,111.4772,111.7109,111.4772,111.6867,68423.0
2016-08-01 15:40:00,138.55,138.75,138.47,138.69,132288.0,111.6787,111.8399,111.6142,111.7915,132288.0
2016-08-01 15:50:00,138.68,138.74,138.55,138.74,271750.0,111.7835,111.8318,111.6787,111.8318,271750.0
2016-08-02 09:30:00,138.91,139.0,138.41,138.52,155705.0,111.9689,112.0414,111.5658,111.6545,155705.0
2016-08-02 09:40:00,138.51,138.74,138.35,138.37,80360.0,111.6464,111.8318,111.5175,111.5336,80360.0
2016-08-02 09:50:00,138.36,138.48,138.24,138.45,86668.0,111.5255,111.6223,111.4288,111.5981,86668.0
2016-08-02 10:00:00,138.43,138.44,137.87,137.9,80406.0,111.582,111.59,111.1306,111.1547,80406.0
2016-08-02 10:10:00,137.9,138.1,137.78,137.78,95806.0,111.1547,111.316,111.058,111.058,95806.0
2016-08-02 10:20:00,137.78,137.9,137.63,137.74,66148.0,111.058,111.1547,110.9371,111.0258,66148.0
2016-08-02 10:30:00,137.74,137.75,137.31,137.31,96801.0,111.0258,111.0338,110.6792,110.6792,96801.0
2016-08-02 10:40:00,137.3,137.31,136.97,137.0,130533.0,110.6711,110.6792,110.4051,110.4293,130533.0
2016-08-02 10:50:00,136.98,137.19,136.82,137.07,95305.0,110.4132,110.5824,110.2842,110.4857,95305.0
2016-08-02 11:00:00,137.06,137.27,136.97,137.26,65807.0,110.4777,110.6469,110.4051,110.6389,65807.0
2016-08-02 11:10:00,137.29,137.5,137.27,137.44,70992.0,110.6631,110.8323,110.6469,110.784,70992.0
2016-08-02 11:20:00,137.45,137.69,137.45,137.52,43455.0,110.792,110.9855,110.792,110.8484,43455.0
2016-08-02 11:30:00,137.5,137.66,137.44,137.57,61155.0,110.8323,110.9613,110.784,110.8887,61155.0
2016-08-02 11:40:00,137.58,137.74,137.57,137.71,44301.0,110.8968,111.0258,110.8887,111.0016,44301.0
2016-08-02 11:50:00,137.72,137.73,137.4,137.42,45678.0,111.0097,111.0177,110.7517,110.7678,45678.0
2016-08-02 12:00:00,137.42,137.52,137.28,137.52,46312.0,110.7678,110.8484,110.655,110.8484,46312.0
2016-08-02 12:10:00,137.51,137.77,137.49,137.68,41648.0,110.8404,111.05,110.8243,110.9774,41648.0
2016-08-02 12:20:00,137.7,137.71,137.54,137.56,42125.0,110.9935,111.0016,110.8646,110.8807,42125.0
2016-08-02 12:30:00,137.56,137.6,137.47,137.53,54438.0,110.8807,110.9129,110.8081,110.8565,54438.0
2016-08-02 12:40:00,137.53,137.77,137.53,137.59,85331.0,110.8565,111.05,110.8565,110.9049,85331.0
2016-08-02 12:50:00,137.59,137.62,137.24,137.27,83602.0,110.9049,110.929,110.6227,110.6469,83602.0
2016-08-02 13:00:00,137.27,137.27,137.04,137.04,119558.0,110.6469,110.6469,110.4615,110.4615,119558.0
2016-08-02 13:10:00,137.04,137.13,136.96,137.08,112109.0,110.4615,110.5341,110.3971,110.4938,112109.0
2016-08-02 13:20:00,137.09,137.11,136.97,137.02,58578.0,110.5018,110.518,110.4051,110.4454,58578.0
2016-08-02 13:30:00,137.03,137.27,137.03,137.18,51890.0,110.4535,110.6469,110.4535,110.5744,51890.0
2016-08-02 13:40:00,137.18,137.22,137.12,137.15,45600.0,110.5744,110.6066,110.526,110.5502,45600.0
2016-08-02 13:50:00,137.15,137.17,136.88,136.92,84806.0,110.5502,110.5663,110.3326,110.3648,84806.0
2016-08-02 14:00:00,136.91,137.18,136.87,137.18,79451.0,110.3568,110.5744,110.3245,110.5744,79451.0
2016-08-02 14:10:00,137.19,137.25,137.11,137.14,52044.0,110.5824,110.6308,110.518,110.5421,52044.0
2016-08-02 14:20:00,137.14,137.24,137.06,137.15,67126.0,110.5421,110.6227,110.4777,110.5502,67126.0
2016-08-02 14:30:00,137.16,137.29,137.1,137.22,64729.0,110.5583,110.6631,110.5099,110.6066,64729.0
2016-08-02 14:40:00,137.23,137.43,137.22,137.31,52465.0,110.6147,110.7759,110.6066,110.6792,52465.0
2016-08-02 14:50:00,137.32,137.36,137.18,137.23,61798.0,110.6872,110.7195,110.5744,110.6147,61798.0
2016-08-02 15:00:00,137.22,137.4,137.22,137.33,78068.0,110.6066,110.7517,110.6066,110.6953,78068.0
2016-08-02 15:10:00,137.32,137.34,137.19,137.26,67540.0,110.6872,110.7034,110.5824,110.6389,67540.0
2016-08-02 15:20:00,137.26,137.38,137.21,137.23,96135.0,110.6389,110.7356,110.5986,110.6147,96135.0
2016-08-02 15:30:00,137.23,137.44,137.2,137.43,99433.0,110.6147,110.784,110.5905,110.7759,99433.0
2016-08-02 15:40:00,137.43,137.43,137.24,137.28,126599.0,110.7759,110.7759,110.6227,110.655,126599.0
2016-08-02 15:50:00,137.29,137.3,137.2,137.23,203526.0,110.6631,110.6711,110.5905,110.6147,203526.0
2016-08-03 09:30:00,137.13,137.22,136.13,136.19,246107.0,110.5341,110.6066,109.728,109.7764,246107.0
2016-08-03 09:40:00,136.22,136.48,135.88,136.24,139797.0,109.8006,110.0101,109.5265,109.8167,139797.0
2016-08-03 09:50:00,136.24,136.41,136.01,136.08,135144.0,109.8167,109.9537,109.6313,109.6877,135144.0
2016-08-03 10:00:00,136.08,136.17,135.7,136.04,183839.0,109.6877,109.7603,109.3814,109.6555,183839.0
2016-08-03 10:10:00,136.07,136.67,136.07,136.45,70136.0,109.6797,110.1633,109.6797,109.986,70136.0
2016-08-03 10:20:00,136.47,136.59,136.31,136.56,46127.0,110.0021,110.0988,109.8731,110.0746,46127.0
2016-08-03 10:30:00,136.53,136.84,136.48,136.66,64277.0,110.0505,110.3003,110.0101,110.1552,64277.0
2016-08-03 10:40:00,136.67,136.67,136.49,136.53,43162.0,110.1633,110.1633,110.0182,110.0505,43162.0
2016-08-03 10:50:00,136.52,136.76,136.45,136.5,81822.0,110.0424,110.2358,109.986,110.0263,81822.0
2016-08-03 11:00:00,136.5,136.54,136.4,136.42,60734.0,110.0263,110.0585,109.9457,109.9618,60734.0
2016-08-03 11:10:00,136.43,136.5,136.3,136.33,65595.0,109.9698,110.0263,109.8651,109.8892,65595.0
2016-08-03 11:20:00,136.31,136.41,136.25,136.3,76446.0,109.8731,109.9537,109.8248,109.8651,76446.0
2016-08-03 11:30:00,136.3,136.53,136.28,136.5,56951.0,109.8651,110.0505,109.8489,110.0263,56951.0
2016-08-03 11:40:00,136.49,136.5,136.38,136.45,32631.0,110.0182,110.0263,109.9295,109.986,32631.0
2016-08-03 11:50:00,136.46,136.54,136.42,136.48,44740.0,109.994,110.0585,109.9618,110.0101,44740.0
2016-08-03 12:00:00,136.48,136.5,136.29,136.3,64194.0,110.0101,110.0263,109.857,109.8651,64194.0
2016-08-03 12:10:00,136.3,136.34,136.22,136.25,47567.0,109.8651,109.8973,109.8006,109.8248,47567.0
2016-08-03 12:20:00,136.24,136.38,136.11,136.3,43162.0,109.8167,109.9295,109.7119,109.8651,43162.0
2016-08-03 12:30:00,136.35,136.5,136.32,136.47,41533.0,109.9054,110.0263,109.8812,110.0021,41533.0
2016-08-03 12:40:00,136.47,136.62,136.46,136.54,41134.0,110.0021,110.123,109.994,110.0585,41134.0
2016-08-03 12:50:00,136.54,136.66,136.48,136.5,33126.0,110.0585,110.1552,110.0101,110.0263,33126.0
2016-08-03 13:00:00,136.5,136.65,136.47,136.61,27751.0,110.0263,110.1472,110.0021,110.1149,27751.0
2016-08-03 13:10:00,136.61,136.69,136.52,136.53,39275.0,110.1149,110.1794,110.0424,110.0505,39275.0
2016-08-03 13:20:00,136.54,136.64,136.47,136.63,38424.0,110.0585,110.1391,110.0021,110.1311,38424.0
2016-08-03 13:30:00,136.63,136.66,136.51,136.51,41836.0,110.1311,110.1552,110.0343,110.0343,41836.0
2016-08-03 13:40:00,136.5,136.64,136.5,136.63,34063.0,110.0263,110.1391,110.0263,110.1311,34063.0
2016-08-03 13:50:00,136.61,136.66,136.46,136.66,37910.0,110.1149,110.1552,109.994,110.1552,37910.0
2016-08-03 14:00:00,136.67,136.67,136.54,136.54,57480.0,110.1633,110.1633,110.0585,110.0585,57480.0
2016-08-03 14:10:00,136.54,136.65,136.47,136.47,136115.0,110.0585,110.1472,110.0021,110.0021,136115.0
2016-08-03 14:20:00,136.49,136.67,136.47,136.57,61510.0,110.0182,110.1633,110.0021,110.0827,61510.0
2016-08-03 14:30:00,136.57,136.85,136.56,136.71,68847.0,110.0827,110.3084,110.0746,110.1955,68847.0
2016-08-03 14:40:00,136.71,136.85,136.7,136.85,55044.0,110.1955,110.3084,110.1875,110.3084,55044.0
2016-08-03 14:50:00,136.84,136.94,136.84,136.85,44673.0,110.3003,110.3809,110.3003,110.3084,44673.0
2016-08-03 15:00:00,136.85,136.95,136.82,136.86,72416.0,110.3084,110.389,110.2842,110.3164,72416.0
2016-08-03 15:10:00,136.86,136.88,136.72,136.72,43250.0,110.3164,110.3326,110.2036,110.2036,43250.0
2016-08-03 15:20:00,136.72,136.94,136.72,136.91,107349.0,110.2036,110.3809,110.2036,110.3568,107349.0
2016-08-03 15:30:00,136.9,136.96,136.83,136.91,111565.0,110.3487,110.3971,110.2923,110.3568,111565.0
2016-08-03 15:40:00,136.92,136.93,136.74,136.91,109465.0,110.3648,110.3729,110.2197,110.3568,109465.0
2016-08-03 15:50:00,136.91,137.03,136.83,136.99,184338.0,110.3568,110.4535,110.2923,110.4212,184338.0
2016-08-04 09:30:00,135.79,137.02,135.79,136.94,319894.0,109.454,110.4454,109.454,110.3809,319894.0
2016-08-04 09:40:00,136.93,137.2,136.47,136.52,158458.0,110.3729,110.5905,110.0021,110.0424,158458.0
2016-08-04 09:50:00,136.52,136.56,135.63,135.67,173920.0,110.0424,110.0746,109.325,109.3572,173920.0
2016-08-04 10:00:00,135.69,135.8,135.46,135.77,149108.0,109.3734,109.462,109.188,109.4378,149108.0
2016-08-04 10:10:00,135.74,135.95,135.62,135.88,96024.0,109.4137,109.5829,109.3169,109.5265,96024.0
2016-08-04 10:20:00,135.88,136.15,135.8,136.11,59404.0,109.5265,109.7441,109.462,109.7119,59404.0
2016-08-04 10:30:00,136.16,136.38,136.1,136.27,63213.0,109.7522,109.9295,109.7038,109.8409,63213.0
2016-08-04 10:40:00,136.24,136.28,135.9,135.98,63943.0,109.8167,109.8489,109.5426,109.6071,63943.0
2016-08-04 10:50:00,135.97,136.25,135.96,136.09,64500.0,109.5991,109.8248,109.591,109.6958,64500.0
2016-08-04 11:00:00,136.07,136.13,136.01,136.03,43347.0,109.6797,109.728,109.6313,109.6474,43347.0
2016-08-04 11:10:00,136.05,136.06,135.87,135.94,42495.0,109.6635,109.6716,109.5185,109.5749,42495.0
2016-08-04 11:20:00,135.95,136.09,135.94,136.05,40977.0,109.5829,109.6958,109.5749,109.6635,40977.0
2016-08-04 11:30:00,136.04,136.12,135.99,136.09,40471.0,109.6555,109.72,109.6152,109.6958,40471.0
2016-08-04 11:40:00,136.09,136.12,135.94,136.0,41172.0,109.6958,109.72,109.5749,109.6232,41172.0
2016-08-04 11:50:00,135.98,136.12,135.87,136.02,51455.0,109.6071,109.72,109.5185,109.6394,51455.0
2016-08-04 12:00:00,136.04,136.21,136.01,136.21,59316.0,109.6555,109.7925,109.6313,109.7925,59316.0
2016-08-04 12:10:00,136.19,136.23,136.04,136.07,46473.0,109.7764,109.8086,109.6555,109.6797,46473.0
2016-08-04 12:20:00,136.08,136.08,136.0,136.06,30500.0,109.6877,109.6877,109.6232,109.6716,30500.0
2016-08-04 12:30:00,136.06,136.07,135.95,135.97,50432.0,109.6716,109.6797,109.5829,109.5991,50432.0
2016-08-04 12:40:00,135.97,136.0,135.86,135.93,59817.0,109.5991,109.6232,109.5104,109.5668,59817.0
2016-08-04 12:50:00,135.93,135.96,135.76,135.85,92939.0,109.5668,109.591,109.4298,109.5023,92939.0
2016-08-04 13:00:00,135.87,135.91,135.67,135.72,59784.0,109.5185,109.5507,109.3572,109.3975,59784.0
2016-08-04 13:10:00,135.72,135.72,135.59,135.66,52919.0,109.3975,109.3975,109.2928,109.3492,52919.0
2016-08-04 13:20:00,135.66,135.75,135.48,135.52,85991.0,109.3492,109.4217,109.2041,109.2363,85991.0
2016-08-04 13:30:00,135.53,135.65,135.49,135.61,65318.0,109.2444,109.3411,109.2122,109.3089,65318.0
2016-08-04 13:40:00,135.61,135.72,135.55,135.65,49116.0,109.3089,109.3975,109.2605,109.3411,49116.0
2016-08-04 13:50:00,135.68,135.69,135.58,135.64,66620.0,109.3653,109.3734,109.2847,109.3331,66620.0
2016-08-04 14:00:00,135.65,135.89,135.65,135.84,49843.0,109.3411,109.5346,109.3411,109.4943,49843.0
2016-08-04 14:10:00,135.85,135.85,135.59,135.59,50208.0,109.5023,109.5023,109.2928,109.2928,50208.0
2016-08-04 14:20:00,135.6,135.76,135.59,135.73,37949.0,109.3008,109.4298,109.2928,109.4056,37949.0
2016-08-04 14:30:00,135.74,135.86,135.74,135.75,40893.0,109.4137,109.5104,109.4137,109.4217,40893.0
2016-08-04 14:40:00,135.75,135.88,135.73,135.84,35628.0,109.4217,109.5265,109.4056,109.4943,35628.0
2016-08-04 14:50:00,135.85,135.96,135.83,135.95,37869.0,109.5023,109.591,109.4862,109.5829,37869.0
2016-08-04 15:00:00,135.94,135.99,135.87,135.93,59005.0,109.5749,109.6152,109.5185,109.5668,59005.0
2016-08-04 15:10:00,135.92,136.02,135.88,135.99,57761.0,109.5588,109.6394,109.5265,109.6152,57761.0
2016-08-04 15:20:00,135.99,136.02,135.91,136.02,69229.0,109.6152,109.6394,109.5507,109.6394,69229.0
2016-08-04 15:30:00,136.02,136.12,136.01,136.08,84799.0,109.6394,109.72,109.6313,109.6877,84799.0
2016-08-04 15:40:00,136.09,136.14,135.98,135.98,110274.0,109.6958,109.7361,109.6071,109.6071,110274.0
2016-08-04 15:50:00,135.99,136.09,135.95,136.07,210429.0,109.6152,109.6958,109.5829,109.6797,210429.0
2016-08-05 09:30:00,136.86,137.37,136.6,137.31,128080.0,110.3164,110.7275,110.1069,110.6792,128080.0
2016-08-05 09:40:00,137.34,137.74,137.27,137.63,115223.0,110.7034,111.0258,110.6469,110.9371,115223.0
2016-08-05 09:50:00,137.64,137.73,137.34,137.63,93431.0,110.9452,111.0177,110.7034,110.9371,93431.0
2016-08-05 10:00:00,137.63,137.65,137.12,137.2,73835.0,110.9371,110.9532,110.526,110.5905,73835.0
2016-08-05 10:10:00,137.17,137.27,137.08,137.08,56847.0,110.5663,110.6469,110.4938,110.4938,56847.0
2016-08-05 10:20:00,137.12,137.15,136.8,137.04,64554.0,110.526,110.5502,110.2681,110.4615,64554.0
2016-08-05 10:30:00,137.05,137.13,136.88,137.01,40485.0,110.4696,110.5341,110.3326,110.4374,40485.0
2016-08-05 10:40:00,137.02,137.12,136.81,136.91,59893.0,110.4454,110.526,110.2761,110.3568,59893.0
2016-08-05 10:50:00,136.9,137.09,136.88,137.07,33631.0,110.3487,110.5018,110.3326,110.4857,33631.0
2016-08-05 11:00:00,137.07,137.08,136.99,137.05,46949.0,110.4857,110.4938,110.4212,110.4696,46949.0
2016-08-05 11:10:00,137.05,137.24,137.0,137.24,30859.0,110.4696,110.6227,110.4293,110.6227,30859.0
2016-08-05 11:20:00,137.24,137.43,137.19,137.42,28719.0,110.6227,110.7759,110.5824,110.7678,28719.0
2016-08-05 11:30:00,137.42,137.47,137.31,137.35,38677.0,110.7678,110.8081,110.6792,110.7114,38677.0
2016-08-05 11:40:00,137.33,137.36,137.15,137.19,35451.0,110.6953,110.7195,110.5502,110.5824,35451.0
2016-08-05 11:50:00,137.2,137.21,137.07,137.14,29348.0,110.5905,110.5986,110.4857,110.5421,29348.0
2016-08-05 12:00:00,137.16,137.38,137.16,137.38,29647.0,110.5583,110.7356,110.5583,110.7356,29647.0
2016-08-05 12:10:00,137.39,137.43,137.32,137.37,27496.0,110.7437,110.7759,110.6872,110.7275,27496.0
2016-08-05 12:20:00,137.35,137.36,137.24,137.24,15952.0,110.7114,110.7195,110.6227,110.6227,15952.0
2016-08-05 12:30:00,137.25,137.27,137.14,137.14,29486.0,110.6308,110.6469,110.5421,110.5421,29486.0
2016-08-05 12:40:00,137.15,137.18,137.1,137.15,19994.0,110.5502,110.5744,110.5099,110.5502,19994.0
2016-08-05 12:50:00,137.15,137.21,137.09,137.11,29153.0,110.5502,110.5986,110.5018,110.518,29153.0
2016-08-05 13:00:00,137.12,137.22,137.0,137.03,29965.0,110.526,110.6066,110.4293,110.4535,29965.0
2016-08-05 13:10:00,137.05,137.1,137.01,137.01,26693.0,110.4696,110.5099,110.4374,110.4374,26693.0
2016-08-05 13:20:00,137.0,137.05,136.88,136.95,28807.0,110.4293,110.4696,110.3326,110.389,28807.0
2016-08-05 13:30:00,136.95,137.09,136.95,137.03,31359.0,110.389,110.5018,110.389,110.4535,31359.0
2016-08-05 13:40:00,137.03,137.09,136.93,137.03,26627.0,110.4535,110.5018,110.3729,110.4535,26627.0
2016-08-05 13:50:00,137.04,137.13,137.03,137.08,30307.0,110.4615,110.5341,110.4535,110.4938,30307.0
2016-08-05 14:00:00,137.09,137.16,137.04,137.14,26977.0,110.5018,110.5583,110.4615,110.5421,26977.0
2016-08-05 14:10:00,137.15,137.17,137.1,137.14,31823.0,110.5502,110.5663,110.5099,110.5421,31823.0
2016-08-05 14:20:00,137.14,137.17,137.05,137.07,35056.0,110.5421,110.5663,110.4696,110.4857,35056.0
2016-08-05 14:30:00,137.06,137.16,137.06,137.09,42412.0,110.4777,110.5583,110.4777,110.5018,42412.0
2016-08-05 14:40:00,137.09,137.1,136.94,136.96,45582.0,110.5018,110.5099,110.3809,110.3971,45582.0
2016-08-05 14:50:00,136.96,137.06,136.91,137.03,58557.0,110.3971,110.4777,110.3568,110.4535,58557.0
2016-08-05 15:00:00,137.03,137.15,137.02,137.08,73965.0,110.4535,110.5502,110.4454,110.4938,73965.0
2016-08-05 15:10:00,137.06,137.1,137.01,137.02,59020.0,110.4777,110.5099,110.4374,110.4454,59020.0
2016-08-05 15:20:00,137.03,137.09,136.91,136.99,92595.0,110.4535,110.5018,110.3568,110.4212,92595.0
2016-08-05 15:30:00,136.99,137.03,136.92,137.02,103109.0,110.4212,110.4535,110.3648,110.4454,103109.0
2016-08-05 15:40:00,137.02,137.04,136.88,136.89,108067.0,110.4454,110.4615,110.3326,110.3406,108067.0
2016-08-05 15:50:00,136.89,136.94,136.78,136.88,283109.0,110.3406,110.3809,110.252,110.3326,283109.0
2016-08-08 09:30:00,136.91,137.41,136.91,137.07,118950.0,110.3568,110.7598,110.3568,110.4857,118950.0
2016-08-08 09:40:00,137.06,137.19,136.85,136.91,64719.0,110.4777,110.5824,110.3084,110.3568,64719.0
2016-08-08 09:50:00,136.91,136.91,136.31,136.59,97213.0,110.3568,110.3568,109.8731,110.0988,97213.0
2016-08-08 10:00:00,136.59,136.65,136.46,136.6,62683.0,110.0988,110.1472,109.994,110.1069,62683.0
2016-08-08 10:10:00,136.6,136.65,136.45,136.45,49546.0,110.1069,110.1472,109.986,109.986,49546.0
2016-08-08 10:20:00,136.45,136.46,136.33,136.39,51651.0,109.986,109.994,109.8892,109.9376,51651.0
2016-08-08 10:30:00,136.39,136.39,136.32,136.34,58393.0,109.9376,109.9376,109.8812,109.8973,58393.0
2016-08-08 10:40:00,136.37,136.58,136.33,136.5,42917.0,109.9215,110.0908,109.8892,110.0263,42917.0
2016-08-08 10:50:00,136.5,136.65,136.45,136.59,66835.0,110.0263,110.1472,109.986,110.0988,66835.0
2016-08-08 11:00:00,136.58,136.58,136.46,136.47,42503.0,110.0908,110.0908,109.994,110.0021,42503.0
2016-08-08 11:10:00,136.47,136.49,136.34,136.36,74603.0,110.0021,110.0182,109.8973,109.9134,74603.0
2016-08-08 11:20:00,136.36,136.49,136.36,136.37,38542.0,109.9134,110.0182,109.9134,109.9215,38542.0
2016-08-08 11:30:00,136.37,136.55,136.35,136.52,68336.0,109.9215,110.0666,109.9054,110.0424,68336.0
2016-08-08 11:40:00,136.53,136.6,136.48,136.57,30681.0,110.0505,110.1069,110.0101,110.0827,30681.0
2016-08-08 11:50:00,136.57,136.6,136.48,136.52,34960.0,110.0827,110.1069,110.0101,110.0424,34960.0
2016-08-08 12:00:00,136.53,136.59,136.5,136.5,24788.0,110.0505,110.0988,110.0263,110.0263,24788.0
2016-08-08 12:10:00,136.5,136.52,136.38,136.43,29352.0,110.0263,110.0424,109.9295,109.9698,29352.0
2016-08-08 12:20:00,136.42,136.45,136.39,136.41,27547.0,109.9618,109.986,109.9376,109.9537,27547.0
2016-08-08 12:30:00,136.41,136.44,136.37,136.39,32224.0,109.9537,109.9779,109.9215,109.9376,32224.0
2016-08-08 12:40:00,136.39,136.45,136.31,136.34,27288.0,109.9376,109.986,109.8731,109.8973,27288.0
2016-08-08 12:50:00,136.33,136.43,136.3,136.42,24994.0,109.8892,109.9698,109.8651,109.9618,24994.0
2016-08-08 13:00:00,136.43,136.54,136.4,136.52,54288.0,109.9698,110.0585,109.9457,110.0424,54288.0
2016-08-08 13:10:00,136.51,136.6,136.49,136.58,28757.0,110.0343,110.1069,110.0182,110.0908,28757.0
2016-08-08 13:20:00,136.58,136.64,136.46,136.64,32865.0,110.0908,110.1391,109.994,110.1391,32865.0
2016-08-08 13:30:00,136.65,136.67,136.54,136.58,32127.0,110.1472,110.1633,110.0585,110.0908,32127.0
2016-08-08 13:40:00,136.57,136.62,136.5,136.51,40299.0,110.0827,110.123,110.0263,110.0343,40299.0
2016-08-08 13:50:00,136.52,136.54,136.42,136.46,23103.0,110.0424,110.0585,109.9618,109.994,23103.0
2016-08-08 14:00:00,136.46,136.51,136.42,136.42,62000.0,109.994,110.0343,109.9618,109.9618,62000.0
2016-08-08 14:10:00,136.43,136.43,136.31,136.33,58609.0,109.9698,109.9698,109.8731,109.8892,58609.0
2016-08-08 14:20:00,136.33,136.33,136.23,136.24,51909.0,109.8892,109.8892,109.8086,109.8167,51909.0
2016-08-08 14:30:00,136.24,136.34,136.24,136.32,51877.0,109.8167,109.8973,109.8167,109.8812,51877.0
2016-08-08 14:40:00,136.32,136.45,136.31,136.44,25780.0,109.8812,109.986,109.8731,109.9779,25780.0
2016-08-08 14:50:00,136.44,136.45,136.31,136.31,29681.0,109.9779,109.986,109.8731,109.8731,29681.0
2016-08-08 15:00:00,136.3,136.33,136.23,136.29,44560.0,109.8651,109.8892,109.8086,109.857,44560.0
2016-08-08 15:10:00,136.3,136.32,136.24,136.27,33189.0,109.8651,109.8812,109.8167,109.8409,33189.0
2016-08-08 15:20:00,136.28,136.29,136.24,136.27,35830.0,109.8489,109.857,109.8167,109.8409,35830.0
2016-08-08 15:30:00,136.28,136.32,136.25,136.27,73353.0,109.8489,109.8812,109.8248,109.8409,73353.0
2016-08-08 15:40:00,136.28,136.3,136.17,136.2,119589.0,109.8489,109.8651,109.7603,109.7845,119589.0
2016-08-08 15:50:00,136.2,136.27,136.16,136.21,267631.0,109.7845,109.8409,109.7522,109.7925,267631.0
2016-08-09 09:30:00,136.27,136.36,135.72,135.77,110761.0,109.8409,109.9134,109.3975,109.4378,110761.0
2016-08-09 09:40:00,135.75,135.75,135.34,135.65,120520.0,109.4217,109.4217,109.0912,109.3411,120520.0
2016-08-09 09:50:00,135.64,136.2,135.55,136.12,143690.0,109.3331,109.7845,109.2605,109.72,143690.0
2016-08-09 10:00:00,136.11,136.28,136.01,136.21,84281.0,109.7119,109.8489,109.6313,109.7925,84281.0
2016-08-09 10:10:00,136.2,136.75,136.18,136.59,114543.0,109.7845,110.2278,109.7683,110.0988,114543.0
2016-08-09 10:20:00,136.58,136.6,136.27,136.51,96660.0,110.0908,110.1069,109.8409,110.0343,96660.0
2016-08-09 10:30:00,136.52,136.64,136.39,136.63,71713.0,110.0424,110.1391,109.9376,110.1311,71713.0
2016-08-09 10:40:00,136.64,136.92,136.63,136.91,72040.0,110.1391,110.3648,110.1311,110.3568,72040.0
2016-08-09 10:50:00,136.92,136.93,136.59,136.77,96016.0,110.3648,110.3729,110.0988,110.2439,96016.0
2016-08-09 11:00:00,136.77,136.93,136.69,136.93,34800.0,110.2439,110.3729,110.1794,110.3729,34800.0
2016-08-09 11:10:00,136.93,136.98,136.79,136.83,35242.0,110.3729,110.4132,110.26,110.2923,35242.0
2016-08-09 11:20:00,136.83,136.95,136.81,136.94,38439.0,110.2923,110.389,110.2761,110.3809,38439.0
2016-08-09 11:30:00,136.94,136.94,136.83,136.88,35844.0,110.3809,110.3809,110.2923,110.3326,35844.0
2016-08-09 11:40:00,136.88,136.97,136.84,136.96,41989.0,110.3326,110.4051,110.3003,110.3971,41989.0
2016-08-09 11:50:00,136.95,137.09,136.93,137.03,33427.0,110.389,110.5018,110.3729,110.4535,33427.0
2016-08-09 12:00:00,137.02,137.04,136.91,136.95,31047.0,110.4454,110.4615,110.3568,110.389,31047.0
2016-08-09 12:10:00,136.96,136.96,136.84,136.87,30956.0,110.3971,110.3971,110.3003,110.3245,30956.0
2016-08-09 12:20:00,136.87,136.87,136.66,136.67,27695.0,110.3245,110.3245,110.1552,110.1633,27695.0
2016-08-09 12:30:00,136.67,136.68,136.5,136.59,31041.0,110.1633,110.1714,110.0263,110.0988,31041.0
2016-08-09 12:40:00,136.59,136.63,136.55,136.6,26168.0,110.0988,110.1311,110.0666,110.1069,26168.0
2016-08-09 12:50:00,136.59,136.59,136.45,136.48,27138.0,110.0988,110.0988,109.986,110.0101,27138.0
2016-08-09 13:00:00,136.49,136.61,136.49,136.57,33698.0,110.0182,110.1149,110.0182,110.0827,33698.0
2016-08-09 13:10:00,136.58,136.59,136.49,136.5,27104.0,110.0908,110.0988,110.0182,110.0263,27104.0
2016-08-09 13:20:00,136.51,136.53,136.28,136.34,38669.0,110.0343,110.0505,109.8489,109.8973,38669.0
2016-08-09 13:30:00,136.34,136.45,136.31,136.38,28997.0,109.8973,109.986,109.8731,109.9295,28997.0
2016-08-09 13:40:00,136.39,136.39,136.22,136.27,43889.0,109.9376,109.9376,109.8006,109.8409,43889.0
2016-08-09 13:50:00,136.26,136.27,136.14,136.2,37851.0,109.8328,109.8409,109.7361,109.7845,37851.0
2016-08-09 14:00:00,136.22,136.24,136.09,136.13,40318.0,109.8006,109.8167,109.6958,109.728,40318.0
2016-08-09 14:10:00,136.13,136.21,135.92,136.09,53009.0,109.728,109.7925,109.5588,109.6958,53009.0
2016-08-09 14:20:00,136.09,136.09,135.9,135.91,32446.0,109.6958,109.6958,109.5426,109.5507,32446.0
2016-08-09 14:30:00,135.9,135.94,135.8,135.89,55500.0,109.5426,109.5749,109.462,109.5346,55500.0
2016-08-09 14:40:00,135.88,135.91,135.79,135.86,40196.0,109.5265,109.5507,109.454,109.5104,40196.0
2016-08-09 14:50:00,135.89,135.97,135.85,135.9,50458.0,109.5346,109.5991,109.5023,109.5426,50458.0
2016-08-09 15:00:00,135.9,135.95,135.85,135.92,49237.0,109.5426,109.5829,109.5023,109.5588,49237.0
2016-08-09 15:10:00,135.94,135.97,135.84,135.89,36981.0,109.5749,109.5991,109.4943,109.5346,36981.0
2016-08-09 15:20:00,135.89,136.06,135.89,136.03,85175.0,109.5346,109.6716,109.5346,109.6474,85175.0
2016-08-09 15:30:00,136.05,136.13,135.97,136.12,74743.0,109.6635,109.728,109.5991,109.72,74743.0
2016-08-09 15:40:00,136.13,136.15,136.03,136.14,88799.0,109.728,109.7441,109.6474,109.7361,88799.0
2016-08-09 15:50:00,136.14,136.18,136.0,136.06,213233.0,109.7361,109.7683,109.6232,109.6716,213233.0
2016-08-10 09:30:00,136.3,136.89,136.0,136.35,183095.0,109.8651,110.3406,109.6232,109.9054,183095.0
2016-08-10 09:40:00,136.32,136.32,135.6,135.96,133769.0,109.8812,109.8812,109.3008,109.591,133769.0
2016-08-10 09:50:00,135.96,136.04,135.48,135.48,104500.0,109.591,109.6555,109.2041,109.2041,104500.0
2016-08-10 10:00:00,135.48,136.0,135.41,135.83,78276.0,109.2041,109.6232,109.1477,109.4862,78276.0
2016-08-10 10:10:00,135.83,136.11,135.83,136.01,52388.0,109.4862,109.7119,109.4862,109.6313,52388.0
2016-08-10 10:20:00,136.01,136.14,135.97,136.09,40358.0,109.6313,109.7361,109.5991,109.6958,40358.0
2016-08-10 10:30:00,136.06,136.09,135.7,135.7,56058.0,109.6716,109.6958,109.3814,109.3814,56058.0
2016-08-10 10:40:00,135.72,135.97,135.61,135.95,77418.0,109.3975,109.5991,109.3089,109.5829,77418.0
2016-08-10 10:50:00,135.94,135.98,135.79,135.81,46504.0,109.5749,109.6071,109.454,109.4701,46504.0
2016-08-10 11:00:00,135.8,135.95,135.8,135.86,40681.0,109.462,109.5829,109.462,109.5104,40681.0
2016-08-10 11:10:00,135.86,135.86,135.34,135.41,95236.0,109.5104,109.5104,109.0912,109.1477,95236.0
2016-08-10 11:20:00,135.4,135.52,135.31,135.43,91618.0,109.1396,109.2363,109.0671,109.1638,91618.0
2016-08-10 11:30:00,135.42,135.47,135.3,135.36,102771.0,109.1557,109.196,109.059,109.1074,102771.0
2016-08-10 11:40:00,135.36,135.38,135.2,135.2,68987.0,109.1074,109.1235,108.9784,108.9784,68987.0
2016-08-10 11:50:00,135.22,135.26,135.18,135.21,58094.0,108.9945,109.0268,108.9623,108.9865,58094.0
2016-08-10 12:00:00,135.2,135.34,135.06,135.28,92630.0,108.9784,109.0912,108.8656,109.0429,92630.0
2016-08-10 12:10:00,135.29,135.44,135.28,135.44,61490.0,109.0509,109.1719,109.0429,109.1719,61490.0
2016-08-10 12:20:00,135.45,135.52,135.34,135.37,62742.0,109.1799,109.2363,109.0912,109.1154,62742.0
2016-08-10 12:30:00,135.37,135.47,135.33,135.46,34210.0,109.1154,109.196,109.0832,109.188,34210.0
2016-08-10 12:40:00,135.47,135.48,135.35,135.4,63409.0,109.196,109.2041,109.0993,109.1396,63409.0
2016-08-10 12:50:00,135.41,135.58,135.4,135.56,48630.0,109.1477,109.2847,109.1396,109.2686,48630.0
2016-08-10 13:00:00,135.57,135.67,135.54,135.67,39655.0,109.2766,109.3572,109.2525,109.3572,39655.0
2016-08-10 13:10:00,135.67,135.67,135.56,135.57,40052.0,109.3572,109.3572,109.2686,109.2766,40052.0
2016-08-10 13:20:00,135.57,135.64,135.5,135.64,52345.0,109.2766,109.3331,109.2202,109.3331,52345.0
2016-08-10 13:30:00,135.64,135.67,135.51,135.53,34989.0,109.3331,109.3572,109.2283,109.2444,34989.0
2016-08-10 13:40:00,135.53,135.71,135.52,135.58,55777.0,109.2444,109.3895,109.2363,109.2847,55777.0
2016-08-10 13:50:00,135.58,135.65,135.53,135.57,26260.0,109.2847,109.3411,109.2444,109.2766,26260.0
2016-08-10 14:00:00,135.57,135.68,135.53,135.54,32015.0,109.2766,109.3653,109.2444,109.2525,32015.0
2016-08-10 14:10:00,135.55,135.62,135.47,135.47,50414.0,109.2605,109.3169,109.196,109.196,50414.0
2016-08-10 14:20:00,135.47,135.52,135.4,135.41,71587.0,109.196,109.2363,109.1396,109.1477,71587.0
2016-08-10 14:30:00,135.42,135.62,135.41,135.6,48272.0,109.1557,109.3169,109.1477,109.3008,48272.0
2016-08-10 14:40:00,135.6,135.68,135.57,135.67,34310.0,109.3008,109.3653,109.2766,109.3572,34310.0
2016-08-10 14:50:00,135.66,135.71,135.63,135.63,44426.0,109.3492,109.3895,109.325,109.325,44426.0
2016-08-10 15:00:00,135.63,135.65,135.59,135.59,69727.0,109.325,109.3411,109.2928,109.2928,69727.0
2016-08-10 15:10:00,135.59,135.69,135.59,135.69,86895.0,109.2928,109.3734,109.2928,109.3734,86895.0
2016-08-10 15:20:00,135.68,135.75,135.64,135.64,89070.0,109.3653,109.4217,109.3331,109.3331,89070.0
2016-08-10 15:30:00,135.63,135.69,135.58,135.62,117356.0,109.325,109.3734,109.2847,109.3169,117356.0
2016-08-10 15:40:00,135.62,135.64,135.49,135.6,137674.0,109.3169,109.3331,109.2122,109.3008,137674.0
2016-08-10 15:50:00,135.6,135.69,135.54,135.6,268529.0,109.3008,109.3734,109.2525,109.3008,268529.0
2016-08-11 09:30:00,136.31,137.5,136.0,136.22,248954.0,109.8731,110.8323,109.6232,109.8006,248954.0
2016-08-11 09:40:00,136.23,136.29,135.17,136.04,218948.0,109.8086,109.857,108.9542,109.6555,218948.0
2016-08-11 09:50:00,136.04,136.22,135.89,135.96,111425.0,109.6555,109.8006,109.5346,109.591,111425.0
2016-08-11 10:00:00,135.92,136.25,135.77,135.97,97411.0,109.5588,109.8248,109.4378,109.5991,97411.0
2016-08-11 10:10:00,135.98,136.03,135.67,135.9,74483.0,109.6071,109.6474,109.3572,109.5426,74483.0
2016-08-11 10:20:00,135.92,136.06,135.9,136.0,80069.0,109.5588,109.6716,109.5426,109.6232,80069.0
2016-08-11 10:30:00,136.0,136.39,135.96,136.37,97852.0,109.6232,109.9376,109.591,109.9215,97852.0
2016-08-11 10:40:00,136.37,136.48,136.25,136.28,64483.0,109.9215,110.0101,109.8248,109.8489,64483.0
2016-08-11 10:50:00,136.3,136.39,136.22,136.32,77570.0,109.8651,109.9376,109.8006,109.8812,77570.0
2016-08-11 11:00:00,136.32,136.49,136.3,136.43,51386.0,109.8812,110.0182,109.8651,109.9698,51386.0
2016-08-11 11:10:00,136.43,136.53,136.34,136.39,51116.0,109.9698,110.0505,109.8973,109.9376,51116.0
2016-08-11 11:20:00,136.38,136.42,136.26,136.38,55429.0,109.9295,109.9618,109.8328,109.9295,55429.0
2016-08-11 11:30:00,136.39,136.59,136.29,136.56,88876.0,109.9376,110.0988,109.857,110.0746,88876.0
2016-08-11 11:40:00,136.56,136.56,136.33,136.5,49843.0,110.0746,110.0746,109.8892,110.0263,49843.0
2016-08-11 11:50:00,136.49,136.59,136.42,136.56,54083.0,110.0182,110.0988,109.9618,110.0746,54083.0
2016-08-11 12:00:00,136.56,136.64,136.47,136.52,54755.0,110.0746,110.1391,110.0021,110.0424,54755.0
2016-08-11 12:10:00,136.52,136.56,136.37,136.46,45092.0,110.0424,110.0746,109.9215,109.994,45092.0
2016-08-11 12:20:00,136.46,136.6,136.45,136.56,54995.0,109.994,110.1069,109.986,110.0746,54995.0
2016-08-11 12:30:00,136.57,136.64,136.54,136.59,81687.0,110.0827,110.1391,110.0585,110.0988,81687.0
2016-08-11 12:40:00,136.6,136.68,136.58,136.65,54017.0,110.1069,110.1714,110.0908,110.1472,54017.0
2016-08-11 12:50:00,136.65,136.78,136.62,136.76,58850.0,110.1472,110.252,110.123,110.2358,58850.0
2016-08-11 13:00:00,136.77,136.82,136.73,136.75,43703.0,110.2439,110.2842,110.2117,110.2278,43703.0
2016-08-11 13:10:00,136.76,136.85,136.75,136.84,39609.0,110.2358,110.3084,110.2278,110.3003,39609.0
2016-08-11 13:20:00,136.84,136.95,136.82,136.87,49085.0,110.3003,110.389,110.2842,110.3245,49085.0
2016-08-11 13:30:00,136.87,137.03,136.86,136.92,74112.0,110.3245,110.4535,110.3164,110.3648,74112.0
2016-08-11 13:40:00,136.94,136.97,136.89,136.94,32008.0,110.3809,110.4051,110.3406,110.3809,32008.0
2016-08-11 13:50:00,136.93,136.97,136.88,136.9,44207.0,110.3729,110.4051,110.3326,110.3487,44207.0
2016-08-11 14:00:00,136.91,137.04,136.89,136.99,55540.0,110.3568,110.4615,110.3406,110.4212,55540.0
2016-08-11 14:10:00,136.99,137.02,136.9,136.96,53995.0,110.4212,110.4454,110.3487,110.3971,53995.0
2016-08-11 14:20:00,136.97,137.15,136.97,137.14,54894.0,110.4051,110.5502,110.4051,110.5421,54894.0
2016-08-11 14:30:00,137.13,137.19,137.01,137.03,58126.0,110.5341,110.5824,110.4374,110.4535,58126.0
2016-08-11 14:40:00,137.02,137.14,137.0,137.07,45935.0,110.4454,110.5421,110.4293,110.4857,45935.0
2016-08-11 14:50:00,137.08,137.15,136.91,137.02,55155.0,110.4938,110.5502,110.3568,110.4454,55155.0
2016-08-11 15:00:00,137.03,137.1,136.93,136.96,67059.0,110.4535,110.5099,110.3729,110.3971,67059.0
2016-08-11 15:10:00,136.96,137.04,136.93,137.0,68904.0,110.3971,110.4615,110.3729,110.4293,68904.0
2016-08-11 15:20:00,137.01,137.02,136.87,136.96,82866.0,110.4374,110.4454,110.3245,110.3971,82866.0
2016-08-11 15:30:00,136.95,137.04,136.95,137.02,117648.0,110.389,110.4615,110.389,110.4454,117648.0
2016-08-11 15:40:00,137.03,137.19,137.03,137.16,142011.0,110.4535,110.5824,110.4535,110.5583,142011.0
2016-08-11 15:50:00,137.17,137.21,137.01,137.04,355288.0,110.5663,110.5986,110.4374,110.4615,355288.0
2016-08-12 09:30:00,136.0,136.69,135.7,136.28,277823.0,109.6232,110.1794,109.3814,109.8489,277823.0
2016-08-12 09:40:00,136.26,136.65,136.13,136.53,174284.0,109.8328,110.1472,109.728,110.0505,174284.0
2016-08-12 09:50:00,136.51,136.59,136.18,136.34,228147.0,110.0343,110.0988,109.7683,109.8973,228147.0
2016-08-12 10:00:00,136.34,136.82,136.26,136.8,120115.0,109.8973,110.2842,109.8328,110.2681,120115.0
2016-08-12 10:10:00,136.81,137.06,136.75,137.06,94565.0,110.2761,110.4777,110.2278,110.4777,94565.0
2016-08-12 10:20:00,137.06,137.29,136.93,137.23,85666.0,110.4777,110.6631,110.3729,110.6147,85666.0
2016-08-12 10:30:00,137.23,137.24,136.97,137.1,76513.0,110.6147,110.6227,110.4051,110.5099,76513.0
2016-08-12 10:40:00,137.07,137.37,136.94,137.37,55104.0,110.4857,110.7275,110.3809,110.7275,55104.0
2016-08-12 10:50:00,137.38,137.39,137.03,137.04,85129.0,110.7356,110.7437,110.4535,110.4615,85129.0
2016-08-12 11:00:00,137.06,137.09,136.94,136.98,69672.0,110.4777,110.5018,110.3809,110.4132,69672.0
2016-08-12 11:10:00,136.97,137.01,136.69,136.71,121005.0,110.4051,110.4374,110.1794,110.1955,121005.0
2016-08-12 11:20:00,136.7,136.87,136.68,136.8,92575.0,110.1875,110.3245,110.1714,110.2681,92575.0
2016-08-12 11:30:00,136.81,136.89,136.66,136.66,55979.0,110.2761,110.3406,110.1552,110.1552,55979.0
2016-08-12 11:40:00,136.66,136.75,136.57,136.58,55609.0,110.1552,110.2278,110.0827,110.0908,55609.0
2016-08-12 11:50:00,136.58,136.64,136.51,136.61,46571.0,110.0908,110.1391,110.0343,110.1149,46571.0
2016-08-12 12:00:00,136.58,136.66,136.47,136.51,49599.0,110.0908,110.1552,110.0021,110.0343,49599.0
2016-08-12 12:10:00,136.51,136.56,136.37,136.43,49393.0,110.0343,110.0746,109.9215,109.9698,49393.0
2016-08-12 12:20:00,136.44,136.48,136.32,136.37,55299.0,109.9779,110.0101,109.8812,109.9215,55299.0
2016-08-12 12:30:00,136.37,136.57,136.36,136.57,56263.0,109.9215,110.0827,109.9134,110.0827,56263.0
2016-08-12 12:40:00,136.58,136.6,136.5,136.54,48801.0,110.0908,110.1069,110.0263,110.0585,48801.0
2016-08-12 12:50:00,136.53,136.54,136.28,136.29,63157.0,110.0505,110.0585,109.8489,109.857,63157.0
2016-08-12 13:00:00,136.3,136.34,136.06,136.09,96747.0,109.8651,109.8973,109.6716,109.6958,96747.0
2016-08-12 13:10:00,136.09,136.11,136.0,136.11,51040.0,109.6958,109.7119,109.6232,109.7119,51040.0
2016-08-12 13:20:00,136.11,136.17,136.06,136.11,62255.0,109.7119,109.7603,109.6716,109.7119,62255.0
2016-08-12 13:30:00,136.11,136.17,136.07,136.08,72029.0,109.7119,109.7603,109.6797,109.6877,72029.0
2016-08-12 13:40:00,136.09,136.19,136.06,136.09,50912.0,109.6958,109.7764,109.6716,109.6958,50912.0
2016-08-12 13:50:00,136.08,136.14,136.05,136.06,36680.0,109.6877,109.7361,109.6635,109.6716,36680.0
2016-08-12 14:00:00,136.05,136.11,136.04,136.05,57194.0,109.6635,109.7119,109.6555,109.6635,57194.0
2016-08-12 14:10:00,136.06,136.23,136.05,136.18,51241.0,109.6716,109.8086,109.6635,109.7683,51241.0
2016-08-12 14:20:00,136.17,136.3,136.16,136.26,48022.0,109.7603,109.8651,109.7522,109.8328,48022.0
2016-08-12 14:30:00,136.26,136.34,136.26,136.31,83078.0,109.8328,109.8973,109.8328,109.8731,83078.0
2016-08-12 14:40:00,136.31,136.41,136.27,136.37,44729.0,109.8731,109.9537,109.8409,109.9215,44729.0
2016-08-12 14:50:00,136.37,136.37,136.24,136.33,53360.0,109.9215,109.9215,109.8167,109.8892,53360.0
2016-08-12 15:00:00,136.33,136.42,136.33,136.38,58895.0,109.8892,109.9618,109.8892,109.9295,58895.0
2016-08-12 15:10:00,136.39,136.55,136.37,136.43,76129.0,109.9376,110.0666,109.9215,109.9698,76129.0
2016-08-12 15:20:00,136.44,136.6,136.38,136.58,78476.0,109.9779,110.1069,109.9295,110.0908,78476.0
2016-08-12 15:30:00,136.58,136.58,136.48,136.5,70508.0,110.0908,110.0908,110.0101,110.0263,70508.0
2016-08-12 15:40:00,136.5,136.58,136.5,136.53,123125.0,110.0263,110.0908,110.0263,110.0505,123125.0
2016-08-12 15:50:00,136.53,136.6,136.5,136.53,200195.0,110.0505,110.1069,110.0263,110.0505,200195.0
2016-08-15 09:30:00,137.11,137.82,137.03,137.61,328076.0,110.518,111.0903,110.4535,110.921,328076.0
2016-08-15 09:40:00,137.6,137.97,137.56,137.77,195768.0,110.9129,111.2112,110.8807,111.05,195768.0
2016-08-15 09:50:00,137.76,137.97,137.46,137.52,143830.0,111.0419,111.2112,110.8001,110.8484,143830.0
2016-08-15 10:00:00,137.53,137.6,137.38,137.49,164721.0,110.8565,110.9129,110.7356,110.8243,164721.0
2016-08-15 10:10:00,137.5,137.55,137.37,137.51,173377.0,110.8323,110.8726,110.7275,110.8404,173377.0
2016-08-15 10:20:00,137.51,137.64,137.51,137.55,122766.0,110.8404,110.9452,110.8404,110.8726,122766.0
2016-08-15 10:30:00,137.55,137.6,137.51,137.59,127669.0,110.8726,110.9129,110.8404,110.9049,127669.0
2016-08-15 10:40:00,137.6,137.75,137.53,137.58,122495.0,110.9129,111.0338,110.8565,110.8968,122495.0
2016-08-15 10:50:00,137.58,137.63,137.4,137.44,82572.0,110.8968,110.9371,110.7517,110.784,82572.0
2016-08-15 11:00:00,137.44,137.54,137.37,137.43,159641.0,110.784,110.8646,110.7275,110.7759,159641.0
2016-08-15 11:10:00,137.43,137.67,137.4,137.66,98473.0,110.7759,110.9694,110.7517,110.9613,98473.0
2016-08-15 11:20:00,137.66,137.69,137.58,137.63,115176.0,110.9613,110.9855,110.8968,110.9371,115176.0
2016-08-15 11:30:00,137.63,137.63,137.56,137.61,96883.0,110.9371,110.9371,110.8807,110.921,96883.0
2016-08-15 11:40:00,137.6,137.7,137.6,137.67,104165.0,110.9129,110.9935,110.9129,110.9694,104165.0
2016-08-15 11:50:00,137.67,137.68,137.59,137.67,108729.0,110.9694,110.9774,110.9049,110.9694,108729.0
2016-08-15 12:00:00,137.66,137.67,137.51,137.54,62708.0,110.9613,110.9694,110.8404,110.8646,62708.0
2016-08-15 12:10:00,137.53,137.61,137.45,137.45,68673.0,110.8565,110.921,110.792,110.792,68673.0
2016-08-15 12:20:00,137.46,137.55,137.44,137.53,87438.0,110.8001,110.8726,110.784,110.8565,87438.0
2016-08-15 12:30:00,137.54,137.54,137.45,137.45,74348.0,110.8646,110.8646,110.792,110.792,74348.0
2016-08-15 12:40:00,137.46,137.52,137.42,137.5,63068.0,110.8001,110.8484,110.7678,110.8323,63068.0
2016-08-15 12:50:00,137.5,137.51,137.4,137.44,96769.0,110.8323,110.8404,110.7517,110.784,96769.0
2016-08-15 13:00:00,137.43,137.44,137.35,137.36,152890.0,110.7759,110.784,110.7114,110.7195,152890.0
2016-08-15 13:10:00,137.37,137.45,137.3,137.42,97246.0,110.7275,110.792,110.6711,110.7678,97246.0
2016-08-15 13:20:00,137.42,137.42,137.28,137.33,81170.0,110.7678,110.7678,110.655,110.6953,81170.0
2016-08-15 13:30:00,137.34,137.36,137.17,137.18,113326.0,110.7034,110.7195,110.5663,110.5744,113326.0
2016-08-15 13:40:00,137.17,137.21,137.09,137.11,107827.0,110.5663,110.5986,110.5018,110.518,107827.0
2016-08-15 13:50:00,137.11,137.15,137.01,137.03,86390.0,110.518,110.5502,110.4374,110.4535,86390.0
2016-08-15 14:00:00,137.03,137.12,136.93,137.1,111390.0,110.4535,110.526,110.3729,110.5099,111390.0
2016-08-15 14:10:00,137.11,137.24,137.03,137.03,81069.0,110.518,110.6227,110.4535,110.4535,81069.0
2016-08-15 14:20:00,137.03,137.2,137.0,137.02,87057.0,110.4535,110.5905,110.4293,110.4454,87057.0
2016-08-15 14:30:00,137.02,137.07,136.96,137.03,74180.0,110.4454,110.4857,110.3971,110.4535,74180.0
2016-08-15 14:40:00,137.03,137.08,136.96,137.03,61887.0,110.4535,110.4938,110.3971,110.4535,61887.0
2016-08-15 14:50:00,137.03,137.08,136.99,137.0,111191.0,110.4535,110.4938,110.4212,110.4293,111191.0
2016-08-15 15:00:00,137.0,137.16,137.0,137.14,108144.0,110.4293,110.5583,110.4293,110.5421,108144.0
2016-08-15 15:10:00,137.15,137.15,136.96,137.02,166203.0,110.5502,110.5502,110.3971,110.4454,166203.0
2016-08-15 15:20:00,137.02,137.07,136.95,137.04,162996.0,110.4454,110.4857,110.389,110.4615,162996.0
2016-08-15 15:30:00,137.04,137.17,137.02,137.11,203298.0,110.4615,110.5663,110.4454,110.518,203298.0
2016-08-15 15:40:00,137.12,137.34,137.07,137.32,309282.0,110.526,110.7034,110.4857,110.6872,309282.0
2016-08-15 15:50:00,137.31,137.32,137.05,137.12,510221.0,110.6792,110.6872,110.4696,110.526,510221.0
2016-08-16 09:30:00,137.65,138.14,135.66,136.43,832441.0,110.9532,111.3482,109.3492,109.9698,832441.0
2016-08-16 09:40:00,136.46,137.75,136.44,137.35,584205.0,109.994,111.0338,109.9779,110.7114,584205.0
2016-08-16 09:50:00,137.33,138.65,137.2,138.21,684548.0,110.6953,111.7593,110.5905,111.4046,684548.0
2016-08-16 10:00:00,138.24,138.59,137.82,138.41,335470.0,111.4288,111.7109,111.0903,111.5658,335470.0
2016-08-16 10:10:00,138.4,138.5,138.13,138.36,128130.0,111.5578,111.6384,111.3401,111.5255,128130.0
2016-08-16 10:20:00,138.38,138.43,138.1,138.17,90613.0,111.5416,111.582,111.316,111.3724,90613.0
2016-08-16 10:30:00,138.17,138.17,137.56,137.68,208136.0,111.3724,111.3724,110.8807,110.9774,208136.0
2016-08-16 10:40:00,137.65,137.95,137.47,137.84,136984.0,110.9532,111.195,110.8081,111.1064,136984.0
2016-08-16 10:50:00,137.83,137.98,137.79,137.86,75526.0,111.0983,111.2192,111.0661,111.1225,75526.0
2016-08-16 11:00:00,137.87,137.87,137.44,137.5,105607.0,111.1306,111.1306,110.784,110.8323,105607.0
2016-08-16 11:10:00,137.5,137.5,137.31,137.45,116600.0,110.8323,110.8323,110.6792,110.792,116600.0
2016-08-16 11:20:00,137.45,137.46,137.02,137.1,87475.0,110.792,110.8001,110.4454,110.5099,87475.0
2016-08-16 11:30:00,137.12,137.22,136.96,137.06,95019.0,110.526,110.6066,110.3971,110.4777,95019.0
2016-08-16 11:40:00,137.06,137.39,137.06,137.24,87490.0,110.4777,110.7437,110.4777,110.6227,87490.0
2016-08-16 11:50:00,137.23,137.32,137.04,137.06,102491.0,110.6147,110.6872,110.4615,110.4777,102491.0
2016-08-16 12:00:00,137.08,137.21,136.93,137.02,96027.0,110.4938,110.5986,110.3729,110.4454,96027.0
2016-08-16 12:10:00,137.0,137.06,136.98,136.98,57741.0,110.4293,110.4777,110.4132,110.4132,57741.0
2016-08-16 12:20:00,136.97,136.98,136.67,136.8,87345.0,110.4051,110.4132,110.1633,110.2681,87345.0
2016-08-16 12:30:00,136.82,136.92,136.8,136.9,73559.0,110.2842,110.3648,110.2681,110.3487,73559.0
2016-08-16 12:40:00,136.91,136.97,136.86,136.94,47414.0,110.3568,110.4051,110.3164,110.3809,47414.0
2016-08-16 12:50:00,136.95,137.0,136.74,136.74,83307.0,110.389,110.4293,110.2197,110.2197,83307.0
2016-08-16 13:00:00,136.75,136.75,136.25,136.31,77147.0,110.2278,110.2278,109.8248,109.8731,77147.0
2016-08-16 13:10:00,136.31,136.32,136.04,136.15,151351.0,109.8731,109.8812,109.6555,109.7441,151351.0
2016-08-16 13:20:00,136.14,136.22,136.05,136.18,113946.0,109.7361,109.8006,109.6635,109.7683,113946.0
2016-08-16 13:30:00,136.18,136.27,136.1,136.19,66426.0,109.7683,109.8409,109.7038,109.7764,66426.0
2016-08-16 13:40:00,136.21,136.21,136.02,136.09,101519.0,109.7925,109.7925,109.6394,109.6958,101519.0
2016-08-16 13:50:00,136.09,136.21,136.07,136.09,86640.0,109.6958,109.7925,109.6797,109.6958,86640.0
2016-08-16 14:00:00,136.1,136.23,136.09,136.22,92317.0,109.7038,109.8086,109.6958,109.8006,92317.0
2016-08-16 14:10:00,136.22,136.26,136.11,136.19,86705.0,109.8006,109.8328,109.7119,109.7764,86705.0
2016-08-16 14:20:00,136.18,136.27,136.13,136.22,58469.0,109.7683,109.8409,109.728,109.8006,58469.0
2016-08-16 14:30:00,136.22,136.49,136.19,136.46,97993.0,109.8006,110.0182,109.7764,109.994,97993.0
2016-08-16 14:40:00,136.47,136.59,136.47,136.56,69550.0,110.0021,110.0988,110.0021,110.0746,69550.0
2016-08-16 14:50:00,136.54,136.7,136.53,136.7,61561.0,110.0585,110.1875,110.0505,110.1875,61561.0
2016-08-16 15:00:00,136.69,136.7,136.06,136.12,174148.0,110.1794,110.1875,109.6716,109.72,174148.0
2016-08-16 15:10:00,136.12,136.34,136.11,136.31,83769.0,109.72,109.8973,109.7119,109.8731,83769.0
2016-08-16 15:20:00,136.32,136.45,136.26,136.39,78543.0,109.8812,109.986,109.8328,109.9376,78543.0
2016-08-16 15:30:00,136.4,136.51,136.39,136.5,127547.0,109.9457,110.0343,109.9376,110.0263,127547.0
2016-08-16 15:40:00,136.49,136.56,136.45,136.49,204649.0,110.0182,110.0746,109.986,110.0182,204649.0
2016-08-16 15:50:00,136.48,136.5,136.19,136.23,251341.0,110.0101,110.0263,109.7764,109.8086,251341.0
2016-08-17 09:30:00,135.5,136.2,135.31,135.81,359562.0,109.2202,109.7845,109.0671,109.4701,359562.0
2016-08-17 09:40:00,135.84,136.06,135.11,135.22,289115.0,109.4943,109.6716,108.9059,108.9945,289115.0
2016-08-17 09:50:00,135.21,135.6,134.84,134.88,325178.0,108.9865,109.3008,108.6882,108.7205,325178.0
2016-08-17 10:00:00,134.88,135.06,134.75,134.97,236704.0,108.7205,108.8656,108.6157,108.793,236704.0
2016-08-17 10:10:00,134.97,135.4,134.94,135.35,162250.0,108.793,109.1396,108.7688,109.0993,162250.0
2016-08-17 10:20:00,135.35,135.66,135.29,135.53,103996.0,109.0993,109.3492,109.0509,109.2444,103996.0
2016-08-17 10:30:00,135.54,135.72,135.38,135.38,94357.0,109.2525,109.3975,109.1235,109.1235,94357.0
2016-08-17 10:40:00,135.38,135.66,135.34,135.48,69030.0,109.1235,109.3492,109.0912,109.2041,69030.0
2016-08-17 10:50:00,135.47,135.65,135.4,135.64,88851.0,109.196,109.3411,109.1396,109.3331,88851.0
2016-08-17 11:00:00,135.64,135.64,135.51,135.59,75860.0,109.3331,109.3331,109.2283,109.2928,75860.0
2016-08-17 11:10:00,135.58,135.77,135.44,135.73,90597.0,109.2847,109.4378,109.1719,109.4056,90597.0
2016-08-17 11:20:00,135.73,135.73,135.24,135.28,112016.0,109.4056,109.4056,109.0106,109.0429,112016.0
2016-08-17 11:30:00,135.28,135.29,135.06,135.19,62402.0,109.0429,109.0509,108.8656,108.9703,62402.0
2016-08-17 11:40:00,135.19,135.19,134.91,134.95,93137.0,108.9703,108.9703,108.7446,108.7769,93137.0
2016-08-17 11:50:00,134.96,135.3,134.95,135.07,114418.0,108.7849,109.059,108.7769,108.8736,114418.0
2016-08-17 12:00:00,135.06,135.33,135.06,135.32,72521.0,108.8656,109.0832,108.8656,109.0751,72521.0
2016-08-17 12:10:00,135.32,135.59,135.31,135.54,49943.0,109.0751,109.2928,109.0671,109.2525,49943.0
2016-08-17 12:20:00,135.54,135.76,135.53,135.75,69306.0,109.2525,109.4298,109.2444,109.4217,69306.0
2016-08-17 12:30:00,135.74,135.77,135.6,135.75,53580.0,109.4137,109.4378,109.3008,109.4217,53580.0
2016-08-17 12:40:00,135.75,136.12,135.72,136.12,90530.0,109.4217,109.72,109.3975,109.72,90530.0
2016-08-17 12:50:00,136.11,136.19,136.09,136.14,50918.0,109.7119,109.7764,109.6958,109.7361,50918.0
2016-08-17 13:00:00,136.16,136.21,135.97,135.97,102434.0,109.7522,109.7925,109.5991,109.5991,102434.0
2016-08-17 13:10:00,135.96,136.06,135.73,135.77,59295.0,109.591,109.6716,109.4056,109.4378,59295.0
2016-08-17 13:20:00,135.76,135.83,135.66,135.75,47508.0,109.4298,109.4862,109.3492,109.4217,47508.0
2016-08-17 13:30:00,135.74,136.03,135.69,136.0,59756.0,109.4137,109.6474,109.3734,109.6232,59756.0
2016-08-17 13:40:00,136.01,136.09,135.86,135.88,79773.0,109.6313,109.6958,109.5104,109.5265,79773.0
2016-08-17 13:50:00,135.88,135.88,135.7,135.81,48952.0,109.5265,109.5265,109.3814,109.4701,48952.0
2016-08-17 14:00:00,135.81,136.12,135.61,136.09,96889.0,109.4701,109.72,109.3089,109.6958,96889.0
2016-08-17 14:10:00,136.09,136.29,136.04,136.22,112817.0,109.6958,109.857,109.6555,109.8006,112817.0
2016-08-17 14:20:00,136.22,136.36,136.15,136.32,76867.0,109.8006,109.9134,109.7441,109.8812,76867.0
2016-08-17 14:30:00,136.33,136.34,136.08,136.22,89274.0,109.8892,109.8973,109.6877,109.8006,89274.0
2016-08-17 14:40:00,136.2,136.47,136.2,136.45,90421.0,109.7845,110.0021,109.7845,109.986,90421.0
2016-08-17 14:50:00,136.43,136.44,136.29,136.42,61352.0,109.9698,109.9779,109.857,109.9618,61352.0
2016-08-17 15:00:00,136.42,136.46,136.23,136.24,66591.0,109.9618,109.994,109.8086,109.8167,66591.0
2016-08-17 15:10:00,136.25,136.27,136.11,136.19,89108.0,109.8248,109.8409,109.7119,109.7764,89108.0
2016-08-17 15:20:00,136.19,136.28,136.14,136.2,81236.0,109.7764,109.8489,109.7361,109.7845,81236.0
2016-08-17 15:30:00,136.2,136.24,136.11,136.2,84111.0,109.7845,109.8167,109.7119,109.7845,84111.0
2016-08-17 15:40:00,136.19,136.23,136.13,136.2,107702.0,109.7764,109.8086,109.728,109.7845,107702.0
2016-08-17 15:50:00,136.21,136.26,136.07,136.14,217291.0,109.7925,109.8328,109.6797,109.7361,217291.0
2016-08-18 09:30:00,136.03,136.15,135.56,135.63,126186.0,109.6474,109.7441,109.2686,109.325,126186.0
2016-08-18 09:40:00,135.65,135.65,135.34,135.41,97138.0,109.3411,109.3411,109.0912,109.1477,97138.0
2016-08-18 09:50:00,135.41,135.73,135.11,135.62,134497.0,109.1477,109.4056,108.9059,109.3169,134497.0
2016-08-18 10:00:00,135.62,135.66,135.49,135.5,83327.0,109.3169,109.3492,109.2122,109.2202,83327.0
2016-08-18 10:10:00,135.51,135.57,135.36,135.41,91637.0,109.2283,109.2766,109.1074,109.1477,91637.0
2016-08-18 10:20:00,135.42,135.44,135.27,135.33,57265.0,109.1557,109.1719,109.0348,109.0832,57265.0
2016-08-18 10:30:00,135.35,135.52,135.33,135.48,46512.0,109.0993,109.2363,109.0832,109.2041,46512.0
2016-08-18 10:40:00,135.47,135.49,135.4,135.44,49136.0,109.196,109.2122,109.1396,109.1719,49136.0
2016-08-18 10:50:00,135.45,135.57,135.44,135.57,58222.0,109.1799,109.2766,109.1719,109.2766,58222.0
2016-08-18 11:00:00,135.56,135.6,135.47,135.49,47455.0,109.2686,109.3008,109.196,109.2122,47455.0
2016-08-18 11:10:00,135.5,135.54,135.44,135.44,58095.0,109.2202,109.2525,109.1719,109.1719,58095.0
2016-08-18 11:20:00,135.44,135.44,135.26,135.31,121459.0,109.1719,109.1719,109.0268,109.0671,121459.0
2016-08-18 11:30:00,135.3,135.38,135.18,135.22,95603.0,109.059,109.1235,108.9623,108.9945,95603.0
2016-08-18 11:40:00,135.21,135.21,134.96,134.98,123440.0,108.9865,108.9865,108.7849,108.8011,123440.0
2016-08-18 11:50:00,134.98,135.1,134.96,134.99,96002.0,108.8011,108.8978,108.7849,108.8091,96002.0
2016-08-18 12:00:00,134.99,135.05,134.95,135.03,68965.0,108.8091,108.8575,108.7769,108.8414,68965.0
2016-08-18 12:10:00,135.03,135.04,134.88,134.96,77232.0,108.8414,108.8494,108.7205,108.7849,77232.0
2016-08-18 12:20:00,134.96,134.96,134.76,134.78,66680.0,108.7849,108.7849,108.6237,108.6399,66680.0
2016-08-18 12:30:00,134.77,134.88,134.76,134.83,44808.0,108.6318,108.7205,108.6237,108.6802,44808.0
2016-08-18 12:40:00,134.82,134.93,134.76,134.87,46463.0,108.6721,108.7608,108.6237,108.7124,46463.0
2016-08-18 12:50:00,134.87,134.87,134.75,134.76,50684.0,108.7124,108.7124,108.6157,108.6237,50684.0
2016-08-18 13:00:00,134.75,134.78,134.67,134.77,55428.0,108.6157,108.6399,108.5512,108.6318,55428.0
2016-08-18 13:10:00,134.77,134.79,134.58,134.62,64671.0,108.6318,108.6479,108.4786,108.5109,64671.0
2016-08-18 13:20:00,134.61,134.71,134.59,134.69,56301.0,108.5028,108.5834,108.4867,108.5673,56301.0
2016-08-18 13:30:00,134.68,134.7,134.53,134.69,80852.0,108.5593,108.5754,108.4383,108.5673,80852.0
2016-08-18 13:40:00,134.69,134.86,134.67,134.79,59421.0,108.5673,108.7043,108.5512,108.6479,59421.0
2016-08-18 13:50:00,134.78,134.88,134.71,134.8,59650.0,108.6399,108.7205,108.5834,108.656,59650.0
2016-08-18 14:00:00,134.8,134.84,134.72,134.83,59269.0,108.656,108.6882,108.5915,108.6802,59269.0
2016-08-18 14:10:00,134.83,134.89,134.75,134.84,146734.0,108.6802,108.7285,108.6157,108.6882,146734.0
2016-08-18 14:20:00,134.84,134.92,134.59,134.63,119016.0,108.6882,108.7527,108.4867,108.5189,119016.0
2016-08-18 14:30:00,134.63,134.65,134.49,134.58,106606.0,108.5189,108.5351,108.4061,108.4786,106606.0
2016-08-18 14:40:00,134.58,134.66,134.52,134.6,62042.0,108.4786,108.5431,108.4303,108.4948,62042.0
2016-08-18 14:50:00,134.59,134.6,134.45,134.48,68355.0,108.4867,108.4948,108.3739,108.398,68355.0
2016-08-18 15:00:00,134.5,134.64,134.49,134.58,93594.0,108.4142,108.527,108.4061,108.4786,93594.0
2016-08-18 15:10:00,134.59,134.6,134.44,134.5,84199.0,108.4867,108.4948,108.3658,108.4142,84199.0
2016-08-18 15:20:00,134.51,134.76,134.5,134.74,123999.0,108.4222,108.6237,108.4142,108.6076,123999.0
2016-08-18 15:30:00,134.72,134.74,134.63,134.66,125404.0,108.5915,108.6076,108.5189,108.5431,125404.0
2016-08-18 15:40:00,134.66,134.79,134.62,134.71,161572.0,108.5431,108.6479,108.5109,108.5834,161572.0
2016-08-18 15:50:00,134.7,134.89,134.68,134.82,345776.0,108.5754,108.7285,108.5593,108.6721,345776.0
2016-08-19 09:30:00,134.42,134.98,134.32,134.79,421319.0,108.3497,108.8011,108.2691,108.6479,421319.0
2016-08-19 09:40:00,134.8,135.0,134.62,134.91,126186.0,108.656,108.8172,108.5109,108.7446,126186.0
2016-08-19 09:50:00,134.9,135.12,134.83,135.08,123725.0,108.7366,108.9139,108.6802,108.8817,123725.0
2016-08-19 10:00:00,135.08,135.25,134.86,135.25,192335.0,108.8817,109.0187,108.7043,109.0187,192335.0
2016-08-19 10:10:00,135.25,135.26,135.05,135.18,60032.0,109.0187,109.0268,108.8575,108.9623,60032.0
2016-08-19 10:20:00,135.19,135.52,135.15,135.51,109716.0,108.9703,109.2363,108.9381,109.2283,109716.0
2016-08-19 10:30:00,135.5,135.58,135.34,135.58,65209.0,109.2202,109.2847,109.0912,109.2847,65209.0
2016-08-19 10:40:00,135.56,135.76,135.52,135.63,79157.0,109.2686,109.4298,109.2363,109.325,79157.0
2016-08-19 10:50:00,135.63,135.76,135.56,135.73,67479.0,109.325,109.4298,109.2686,109.4056,67479.0
2016-08-19 11:00:00,135.73,135.74,135.59,135.72,57279.0,109.4056,109.4137,109.2928,109.3975,57279.0
2016-08-19 11:10:00,135.72,135.72,135.6,135.67,42082.0,109.3975,109.3975,109.3008,109.3572,42082.0
2016-08-19 11:20:00,135.68,135.68,135.5,135.6,36784.0,109.3653,109.3653,109.2202,109.3008,36784.0
2016-08-19 11:30:00,135.61,135.61,135.34,135.38,41272.0,109.3089,109.3089,109.0912,109.1235,41272.0
2016-08-19 11:40:00,135.37,135.48,135.37,135.43,57465.0,109.1154,109.2041,109.1154,109.1638,57465.0
2016-08-19 11:50:00,135.42,135.42,135.32,135.39,37344.0,109.1557,109.1557,109.0751,109.1315,37344.0
2016-08-19 12:00:00,135.4,135.5,135.39,135.49,48102.0,109.1396,109.2202,109.1315,109.2122,48102.0
2016-08-19 12:10:00,135.49,135.55,135.35,135.38,49120.0,109.2122,109.2605,109.0993,109.1235,49120.0
2016-08-19 12:20:00,135.36,135.37,135.3,135.35,64414.0,109.1074,109.1154,109.059,109.0993,64414.0
2016-08-19 12:30:00,135.35,135.36,135.25,135.28,53323.0,109.0993,109.1074,109.0187,109.0429,53323.0
2016-08-19 12:40:00,135.28,135.31,135.18,135.2,48025.0,109.0429,109.0671,108.9623,108.9784,48025.0
2016-08-19 12:50:00,135.2,135.21,134.99,135.03,100958.0,108.9784,108.9865,108.8091,108.8414,100958.0
2016-08-19 13:00:00,135.03,135.1,134.96,135.06,60251.0,108.8414,108.8978,108.7849,108.8656,60251.0
2016-08-19 13:10:00,135.06,135.19,135.05,135.05,46129.0,108.8656,108.9703,108.8575,108.8575,46129.0
2016-08-19 13:20:00,135.05,135.07,135.0,135.06,47584.0,108.8575,108.8736,108.8172,108.8656,47584.0
2016-08-19 13:30:00,135.06,135.11,135.03,135.07,41773.0,108.8656,108.9059,108.8414,108.8736,41773.0
2016-08-19 13:40:00,135.08,135.1,134.98,135.06,55320.0,108.8817,108.8978,108.8011,108.8656,55320.0
2016-08-19 13:50:00,135.07,135.16,135.02,135.09,82248.0,108.8736,108.9462,108.8333,108.8897,82248.0
2016-08-19 14:00:00,135.08,135.15,135.07,135.14,48735.0,108.8817,108.9381,108.8736,108.93,48735.0
2016-08-19 14:10:00,135.14,135.26,135.09,135.26,51833.0,108.93,109.0268,108.8897,109.0268,51833.0
2016-08-19 14:20:00,135.24,135.26,135.15,135.21,43276.0,109.0106,109.0268,108.9381,108.9865,43276.0
2016-08-19 14:30:00,135.19,135.27,135.19,135.24,27658.0,108.9703,109.0348,108.9703,109.0106,27658.0
2016-08-19 14:40:00,135.24,135.37,135.23,135.33,36213.0,109.0106,109.1154,109.0026,109.0832,36213.0
2016-08-19 14:50:00,135.32,135.42,135.31,135.34,56792.0,109.0751,109.1557,109.0671,109.0912,56792.0
2016-08-19 15:00:00,135.34,135.36,135.27,135.33,48024.0,109.0912,109.1074,109.0348,109.0832,48024.0
2016-08-19 15:10:00,135.33,135.34,135.25,135.33,66659.0,109.0832,109.0912,109.0187,109.0832,66659.0
2016-08-19 15:20:00,135.33,135.49,135.33,135.45,76245.0,109.0832,109.2122,109.0832,109.1799,76245.0
2016-08-19 15:30:00,135.46,135.54,135.41,135.5,74250.0,109.188,109.2525,109.1477,109.2202,74250.0
2016-08-19 15:40:00,135.51,135.56,135.4,135.47,89039.0,109.2283,109.2686,109.1396,109.196,89039.0
2016-08-19 15:50:00,135.47,135.57,135.46,135.47,218134.0,109.196,109.2766,109.188,109.196,218134.0
2016-08-22 09:30:00,135.6,135.62,135.02,135.35,157840.0,109.3008,109.3169,108.8333,109.0993,157840.0
2016-08-22 09:40:00,135.34,135.62,135.13,135.25,85400.0,109.0912,109.3169,108.922,109.0187,85400.0
2016-08-22 09:50:00,135.27,135.55,135.14,135.49,91575.0,109.0348,109.2605,108.93,109.2122,91575.0
2016-08-22 10:00:00,135.47,135.5,135.21,135.33,72706.0,109.196,109.2202,108.9865,109.0832,72706.0
2016-08-22 10:10:00,135.31,135.72,135.19,135.59,79309.0,109.0671,109.3975,108.9703,109.2928,79309.0
2016-08-22 10:20:00,135.59,135.85,135.53,135.69,53950.0,109.2928,109.5023,109.2444,109.3734,53950.0
2016-08-22 10:30:00,135.71,135.83,135.48,135.48,53103.0,109.3895,109.4862,109.2041,109.2041,53103.0
2016-08-22 10:40:00,135.49,135.51,135.39,135.44,60337.0,109.2122,109.2283,109.1315,109.1719,60337.0
2016-08-22 10:50:00,135.45,135.51,135.36,135.5,47189.0,109.1799,109.2283,109.1074,109.2202,47189.0
2016-08-22 11:00:00,135.5,135.52,135.41,135.46,47641.0,109.2202,109.2363,109.1477,109.188,47641.0
2016-08-22 11:10:00,135.46,135.51,135.31,135.31,50893.0,109.188,109.2283,109.0671,109.0671,50893.0
2016-08-22 11:20:00,135.28,135.3,135.08,135.19,69432.0,109.0429,109.059,108.8817,108.9703,69432.0
2016-08-22 11:30:00,135.18,135.21,135.04,135.09,42534.0,108.9623,108.9865,108.8494,108.8897,42534.0
2016-08-22 11:40:00,135.07,135.21,135.07,135.18,41573.0,108.8736,108.9865,108.8736,108.9623,41573.0
2016-08-22 11:50:00,135.19,135.4,135.17,135.33,38112.0,108.9703,109.1396,108.9542,109.0832,38112.0
2016-08-22 12:00:00,135.34,135.37,135.23,135.25,30488.0,109.0912,109.1154,109.0026,109.0187,30488.0
2016-08-22 12:10:00,135.25,135.33,135.22,135.26,46963.0,109.0187,109.0832,108.9945,109.0268,46963.0
2016-08-22 12:20:00,135.28,135.73,135.26,135.7,54357.0,109.0429,109.4056,109.0268,109.3814,54357.0
2016-08-22 12:30:00,135.7,135.74,135.51,135.54,33893.0,109.3814,109.4137,109.2283,109.2525,33893.0
2016-08-22 12:40:00,135.53,135.59,135.39,135.52,47780.0,109.2444,109.2928,109.1315,109.2363,47780.0
2016-08-22 12:50:00,135.52,135.58,135.45,135.47,21876.0,109.2363,109.2847,109.1799,109.196,21876.0
2016-08-22 13:00:00,135.44,135.47,135.33,135.44,43376.0,109.1719,109.196,109.0832,109.1719,43376.0
2016-08-22 13:10:00,135.45,135.49,135.36,135.43,34231.0,109.1799,109.2122,109.1074,109.1638,34231.0
2016-08-22 13:20:00,135.41,135.45,135.09,135.18,42217.0,109.1477,109.1799,108.8897,108.9623,42217.0
2016-08-22 13:30:00,135.17,135.21,135.11,135.21,30931.0,108.9542,108.9865,108.9059,108.9865,30931.0
2016-08-22 13:40:00,135.2,135.43,135.19,135.39,41818.0,108.9784,109.1638,108.9703,109.1315,41818.0
2016-08-22 13:50:00,135.4,135.46,135.36,135.42,32512.0,109.1396,109.188,109.1074,109.1557,32512.0
2016-08-22 14:00:00,135.42,135.48,135.37,135.47,39001.0,109.1557,109.2041,109.1154,109.196,39001.0
2016-08-22 14:10:00,135.47,135.47,135.26,135.28,57608.0,109.196,109.196,109.0268,109.0429,57608.0
2016-08-22 14:20:00,135.29,135.33,135.05,135.09,64117.0,109.0509,109.0832,108.8575,108.8897,64117.0
2016-08-22 14:30:00,135.11,135.28,135.09,135.26,36291.0,108.9059,109.0429,108.8897,109.0268,36291.0
2016-08-22 14:40:00,135.27,135.34,135.26,135.31,34458.0,109.0348,109.0912,109.0268,109.0671,34458.0
2016-08-22 14:50:00,135.31,135.38,135.25,135.33,47149.0,109.0671,109.1235,109.0187,109.0832,47149.0
2016-08-22 15:00:00,135.33,135.43,135.31,135.42,47317.0,109.0832,109.1638,109.0671,109.1557,47317.0
2016-08-22 15:10:00,135.42,135.46,135.32,135.39,39730.0,109.1557,109.188,109.0751,109.1315,39730.0
2016-08-22 15:20:00,135.39,135.5,135.37,135.5,51612.0,109.1315,109.2202,109.1154,109.2202,51612.0
2016-08-22 15:30:00,135.49,135.59,135.35,135.36,95967.0,109.2122,109.2928,109.0993,109.1074,95967.0
2016-08-22 15:40:00,135.36,135.46,135.33,135.33,64441.0,109.1074,109.188,109.0832,109.0832,64441.0
2016-08-22 15:50:00,135.33,135.41,135.31,135.37,120935.0,109.0832,109.1477,109.0671,109.1154,120935.0
2016-08-23 09:30:00,135.93,136.55,135.93,136.11,175788.0,109.5668,110.0666,109.5668,109.7119,175788.0
2016-08-23 09:40:00,136.15,136.39,136.07,136.12,74111.0,109.7441,109.9376,109.6797,109.72,74111.0
2016-08-23 09:50:00,136.14,136.33,136.01,136.28,84059.0,109.7361,109.8892,109.6313,109.8489,84059.0
2016-08-23 10:00:00,136.28,136.5,136.12,136.2,92825.0,109.8489,110.0263,109.72,109.7845,92825.0
2016-08-23 10:10:00,136.17,136.37,136.11,136.17,68672.0,109.7603,109.9215,109.7119,109.7603,68672.0
2016-08-23 10:20:00,136.15,136.23,136.12,136.23,64246.0,109.7441,109.8086,109.72,109.8086,64246.0
2016-08-23 10:30:00,136.23,136.3,136.15,136.3,71039.0,109.8086,109.8651,109.7441,109.8651,71039.0
2016-08-23 10:40:00,136.29,136.43,136.18,136.33,70579.0,109.857,109.9698,109.7683,109.8892,70579.0
2016-08-23 10:50:00,136.34,136.34,136.25,136.3,67107.0,109.8973,109.8973,109.8248,109.8651,67107.0
2016-08-23 11:00:00,136.3,136.5,136.29,136.47,141083.0,109.8651,110.0263,109.857,110.0021,141083.0
2016-08-23 11:10:00,136.47,136.52,136.33,136.47,81521.0,110.0021,110.0424,109.8892,110.0021,81521.0
2016-08-23 11:20:00,136.46,136.46,136.28,136.3,43349.0,109.994,109.994,109.8489,109.8651,43349.0
2016-08-23 11:30:00,136.28,136.32,136.16,136.25,42447.0,109.8489,109.8812,109.7522,109.8248,42447.0
2016-08-23 11:40:00,136.24,136.29,136.15,136.22,42382.0,109.8167,109.857,109.7441,109.8006,42382.0
2016-08-23 11:50:00,136.24,136.39,136.23,136.32,40044.0,109.8167,109.9376,109.8086,109.8812,40044.0
2016-08-23 12:00:00,136.32,136.32,136.22,136.24,45457.0,109.8812,109.8812,109.8006,109.8167,45457.0
2016-08-23 12:10:00,136.25,136.3,136.18,136.27,42627.0,109.8248,109.8651,109.7683,109.8409,42627.0
2016-08-23 12:20:00,136.26,136.33,136.23,136.26,27207.0,109.8328,109.8892,109.8086,109.8328,27207.0
2016-08-23 12:30:00,136.26,136.28,136.14,136.2,43284.0,109.8328,109.8489,109.7361,109.7845,43284.0
2016-08-23 12:40:00,136.2,136.26,136.19,136.19,25330.0,109.7845,109.8328,109.7764,109.7764,25330.0
2016-08-23 12:50:00,136.21,136.27,136.1,136.1,43049.0,109.7925,109.8409,109.7038,109.7038,43049.0
2016-08-23 13:00:00,136.1,136.2,136.08,136.13,34803.0,109.7038,109.7845,109.6877,109.728,34803.0
2016-08-23 13:10:00,136.13,136.21,136.09,136.19,25894.0,109.728,109.7925,109.6958,109.7764,25894.0
2016-08-23 13:20:00,136.21,136.3,136.16,136.17,23395.0,109.7925,109.8651,109.7522,109.7603,23395.0
2016-08-23 13:30:00,136.17,136.17,136.08,136.08,23001.0,109.7603,109.7603,109.6877,109.6877,23001.0
2016-08-23 13:40:00,136.08,136.18,136.07,136.16,53935.0,109.6877,109.7683,109.6797,109.7522,53935.0
2016-08-23 13:50:00,136.16,136.21,136.15,136.19,39386.0,109.7522,109.7925,109.7441,109.7764,39386.0
2016-08-23 14:00:00,136.19,136.19,136.08,136.13,30264.0,109.7764,109.7764,109.6877,109.728,30264.0
2016-08-23 14:10:00,136.15,136.17,136.1,136.12,31056.0,109.7441,109.7603,109.7038,109.72,31056.0
2016-08-23 14:20:00,136.11,136.2,136.07,136.08,44216.0,109.7119,109.7845,109.6797,109.6877,44216.0
2016-08-23 14:30:00,136.1,136.13,136.07,136.12,28665.0,109.7038,109.728,109.6797,109.72,28665.0
2016-08-23 14:40:00,136.13,136.14,136.08,136.12,38140.0,109.728,109.7361,109.6877,109.72,38140.0
2016-08-23 14:50:00,136.12,136.24,136.1,136.23,32324.0,109.72,109.8167,109.7038,109.8086,32324.0
2016-08-23 15:00:00,136.23,136.23,136.18,136.22,43353.0,109.8086,109.8086,109.7683,109.8006,43353.0
2016-08-23 15:10:00,136.22,136.37,136.22,136.24,73041.0,109.8006,109.9215,109.8006,109.8167,73041.0
2016-08-23 15:20:00,136.23,136.35,136.22,136.33,60094.0,109.8086,109.9054,109.8006,109.8892,60094.0
2016-08-23 15:30:00,136.32,136.32,136.2,136.2,54684.0,109.8812,109.8812,109.7845,109.7845,54684.0
2016-08-23 15:40:00,136.2,136.27,136.2,136.23,87513.0,109.7845,109.8409,109.7845,109.8086,87513.0
2016-08-23 15:50:00,136.23,136.34,136.18,136.24,185700.0,109.8086,109.8973,109.7683,109.8167,185700.0
2016-08-24 09:30:00,135.77,136.25,135.57,135.94,163721.0,109.4378,109.8248,109.2766,109.5749,163721.0
2016-08-24 09:40:00,135.91,136.05,135.8,135.85,100562.0,109.5507,109.6635,109.462,109.5023,100562.0
2016-08-24 09:50:00,135.82,135.83,135.47,135.63,117617.0,109.4782,109.4862,109.196,109.325,117617.0
2016-08-24 10:00:00,135.62,135.64,135.41,135.45,100434.0,109.3169,109.3331,109.1477,109.1799,100434.0
2016-08-24 10:10:00,135.44,135.56,135.35,135.35,85198.0,109.1719,109.2686,109.0993,109.0993,85198.0
2016-08-24 10:20:00,135.35,135.35,135.15,135.32,114905.0,109.0993,109.0993,108.9381,109.0751,114905.0
2016-08-24 10:30:00,135.32,135.45,135.19,135.39,81167.0,109.0751,109.1799,108.9703,109.1315,81167.0
2016-08-24 10:40:00,135.39,135.4,135.11,135.22,71297.0,109.1315,109.1396,108.9059,108.9945,71297.0
2016-08-24 10:50:00,135.22,135.38,135.19,135.35,56512.0,108.9945,109.1235,108.9703,109.0993,56512.0
2016-08-24 11:00:00,135.35,135.51,135.32,135.41,53482.0,109.0993,109.2283,109.0751,109.1477,53482.0
2016-08-24 11:10:00,135.42,135.43,135.22,135.29,49992.0,109.1557,109.1638,108.9945,109.0509,49992.0
2016-08-24 11:20:00,135.28,135.42,135.24,135.33,43609.0,109.0429,109.1557,109.0106,109.0832,43609.0
2016-08-24 11:30:00,135.33,135.4,135.25,135.37,69271.0,109.0832,109.1396,109.0187,109.1154,69271.0
2016-08-24 11:40:00,135.36,135.39,135.2,135.23,89597.0,109.1074,109.1315,108.9784,109.0026,89597.0
2016-08-24 11:50:00,135.24,135.33,135.22,135.22,30378.0,109.0106,109.0832,108.9945,108.9945,30378.0
2016-08-24 12:00:00,135.23,135.36,135.19,135.34,47683.0,109.0026,109.1074,108.9703,109.0912,47683.0
2016-08-24 12:10:00,135.34,135.48,135.28,135.3,51220.0,109.0912,109.2041,109.0429,109.059,51220.0
2016-08-24 12:20:00,135.32,135.35,135.26,135.28,31297.0,109.0751,109.0993,109.0268,109.0429,31297.0
2016-08-24 12:30:00,135.28,135.33,135.22,135.29,44217.0,109.0429,109.0832,108.9945,109.0509,44217.0
2016-08-24 12:40:00,135.29,135.34,135.24,135.32,33200.0,109.0509,109.0912,109.0106,109.0751,33200.0
2016-08-24 12:50:00,135.33,135.45,135.29,135.42,49580.0,109.0832,109.1799,109.0509,109.1557,49580.0
2016-08-24 13:00:00,135.41,135.42,135.3,135.34,29689.0,109.1477,109.1557,109.059,109.0912,29689.0
2016-08-24 13:10:00,135.34,135.34,135.15,135.22,58713.0,109.0912,109.0912,108.9381,108.9945,58713.0
2016-08-24 13:20:00,135.19,135.3,135.19,135.24,29123.0,108.9703,109.059,108.9703,109.0106,29123.0
2016-08-24 13:30:00,135.25,135.27,135.21,135.25,30635.0,109.0187,109.0348,108.9865,109.0187,30635.0
2016-08-24 13:40:00,135.25,135.32,135.22,135.26,32573.0,109.0187,109.0751,108.9945,109.0268,32573.0
2016-08-24 13:50:00,135.25,135.32,135.2,135.3,61406.0,109.0187,109.0751,108.9784,109.059,61406.0
2016-08-24 14:00:00,135.29,135.32,135.15,135.2,58722.0,109.0509,109.0751,108.9381,108.9784,58722.0
2016-08-24 14:10:00,135.21,135.3,135.19,135.29,60777.0,108.9865,109.059,108.9703,109.0509,60777.0
2016-08-24 14:20:00,135.3,135.32,135.23,135.31,49568.0,109.059,109.0751,109.0026,109.0671,49568.0
2016-08-24 14:30:00,135.31,135.38,135.28,135.38,31775.0,109.0671,109.1235,109.0429,109.1235,31775.0
2016-08-24 14:40:00,135.37,135.44,135.35,135.36,30033.0,109.1154,109.1719,109.0993,109.1074,30033.0
2016-08-24 14:50:00,135.36,135.45,135.36,135.37,44237.0,109.1074,109.1799,109.1074,109.1154,44237.0
2016-08-24 15:00:00,135.37,135.39,135.2,135.2,66728.0,109.1154,109.1315,108.9784,108.9784,66728.0
2016-08-24 15:10:00,135.2,135.22,135.05,135.07,100488.0,108.9784,108.9945,108.8575,108.8736,100488.0
2016-08-24 15:20:00,135.07,135.12,135.06,135.06,57755.0,108.8736,108.9139,108.8656,108.8656,57755.0
2016-08-24 15:30:00,135.06,135.12,134.9,134.91,95897.0,108.8656,108.9139,108.7366,108.7446,95897.0
2016-08-24 15:40:00,134.91,134.94,134.81,134.87,137559.0,108.7446,108.7688,108.664,108.7124,137559.0
2016-08-24 15:50:00,134.87,135.13,134.87,135.12,238844.0,108.7124,108.922,108.7124,108.9139,238844.0
2016-08-25 09:30:00,134.73,135.67,134.37,135.28,211089.0,108.5996,109.3572,108.3094,109.0429,211089.0
2016-08-25 09:40:00,135.27,135.69,135.24,135.62,136560.0,109.0348,109.3734,109.0106,109.3169,136560.0
2016-08-25 09:50:00,135.6,135.72,135.3,135.61,123791.0,109.3008,109.3975,109.059,109.3089,123791.0
2016-08-25 10:00:00,135.6,136.16,135.6,136.06,124471.0,109.3008,109.7522,109.3008,109.6716,124471.0
2016-08-25 10:10:00,136.05,136.05,135.74,135.81,77880.0,109.6635,109.6635,109.4137,109.4701,77880.0
2016-08-25 10:20:00,135.81,135.81,135.5,135.61,71964.0,109.4701,109.4701,109.2202,109.3089,71964.0
2016-08-25 10:30:00,135.59,135.81,135.57,135.66,57762.0,109.2928,109.4701,109.2766,109.3492,57762.0
2016-08-25 10:40:00,135.65,135.79,135.54,135.78,56609.0,109.3411,109.454,109.2525,109.4459,56609.0
2016-08-25 10:50:00,135.77,135.85,135.68,135.85,48498.0,109.4378,109.5023,109.3653,109.5023,48498.0
2016-08-25 11:00:00,135.84,136.08,135.83,136.02,67560.0,109.4943,109.6877,109.4862,109.6394,67560.0
2016-08-25 11:10:00,136.02,136.02,135.81,135.94,50585.0,109.6394,109.6394,109.4701,109.5749,50585.0
2016-08-25 11:20:00,135.94,136.06,135.87,135.93,44496.0,109.5749,109.6716,109.5185,109.5668,44496.0
2016-08-25 11:30:00,135.93,136.04,135.93,135.96,49406.0,109.5668,109.6555,109.5668,109.591,49406.0
2016-08-25 11:40:00,135.97,135.97,135.74,135.87,46089.0,109.5991,109.5991,109.4137,109.5185,46089.0
2016-08-25 11:50:00,135.85,135.89,135.71,135.79,44799.0,109.5023,109.5346,109.3895,109.454,44799.0
2016-08-25 12:00:00,135.78,135.89,135.74,135.75,57834.0,109.4459,109.5346,109.4137,109.4217,57834.0
2016-08-25 12:10:00,135.75,135.79,135.63,135.67,45133.0,109.4217,109.454,109.325,109.3572,45133.0
2016-08-25 12:20:00,135.66,135.8,135.65,135.69,43431.0,109.3492,109.462,109.3411,109.3734,43431.0
2016-08-25 12:30:00,135.7,135.81,135.68,135.77,47630.0,109.3814,109.4701,109.3653,109.4378,47630.0
2016-08-25 12:40:00,135.76,135.83,135.74,135.8,28225.0,109.4298,109.4862,109.4137,109.462,28225.0
2016-08-25 12:50:00,135.79,135.81,135.6,135.65,26746.0,109.454,109.4701,109.3008,109.3411,26746.0
2016-08-25 13:00:00,135.65,135.75,135.61,135.65,32120.0,109.3411,109.4217,109.3089,109.3411,32120.0
2016-08-25 13:10:00,135.63,135.67,135.61,135.61,32312.0,109.325,109.3572,109.3089,109.3089,32312.0
2016-08-25 13:20:00,135.61,135.68,135.55,135.68,28819.0,109.3089,109.3653,109.2605,109.3653,28819.0
2016-08-25 13:30:00,135.68,135.75,135.4,135.4,59720.0,109.3653,109.4217,109.1396,109.1396,59720.0
2016-08-25 13:40:00,135.39,135.5,135.34,135.46,27901.0,109.1315,109.2202,109.0912,109.188,27901.0
2016-08-25 13:50:00,135.46,135.49,135.43,135.47,30989.0,109.188,109.2122,109.1638,109.196,30989.0
2016-08-25 14:00:00,135.47,135.55,135.39,135.43,57896.0,109.196,109.2605,109.1315,109.1638,57896.0
2016-08-25 14:10:00,135.42,135.54,135.39,135.41,42937.0,109.1557,109.2525,109.1315,109.1477,42937.0
2016-08-25 14:20:00,135.41,135.51,135.36,135.47,41122.0,109.1477,109.2283,109.1074,109.196,41122.0
2016-08-25 14:30:00,135.46,135.53,135.41,135.42,52573.0,109.188,109.2444,109.1477,109.1557,52573.0
2016-08-25 14:40:00,135.42,135.55,135.39,135.46,40670.0,109.1557,109.2605,109.1315,109.188,40670.0
2016-08-25 14:50:00,135.46,135.46,135.34,135.46,35938.0,109.188,109.188,109.0912,109.188,35938.0
2016-08-25 15:00:00,135.45,135.52,135.41,135.51,43896.0,109.1799,109.2363,109.1477,109.2283,43896.0
2016-08-25 15:10:00,135.51,135.57,135.49,135.54,43529.0,109.2283,109.2766,109.2122,109.2525,43529.0
2016-08-25 15:20:00,135.54,135.67,135.51,135.59,46786.0,109.2525,109.3572,109.2283,109.2928,46786.0
2016-08-25 15:30:00,135.58,135.64,135.51,135.54,59025.0,109.2847,109.3331,109.2283,109.2525,59025.0
2016-08-25 15:40:00,135.54,135.55,135.45,135.48,86234.0,109.2525,109.2605,109.1799,109.2041,86234.0
2016-08-25 15:50:00,135.48,135.53,135.34,135.44,228876.0,109.2041,109.2444,109.0912,109.1719,228876.0
2016-08-26 09:30:00,135.43,136.18,135.36,135.97,129701.0,109.1638,109.7683,109.1074,109.5991,129701.0
2016-08-26 09:40:00,135.96,136.1,135.68,135.84,81725.0,109.591,109.7038,109.3653,109.4943,81725.0
2016-08-26 09:50:00,135.83,136.07,135.67,135.81,72394.0,109.4862,109.6797,109.3572,109.4701,72394.0
2016-08-26 10:00:00,135.76,135.9,135.21,135.37,135154.0,109.4298,109.5426,108.9865,109.1154,135154.0
2016-08-26 10:10:00,135.4,136.15,135.26,135.93,146012.0,109.1396,109.7441,109.0268,109.5668,146012.0
2016-08-26 10:20:00,135.95,136.02,135.72,135.9,71494.0,109.5829,109.6394,109.3975,109.5426,71494.0
2016-08-26 10:30:00,135.88,135.94,135.78,135.87,63398.0,109.5265,109.5749,109.4459,109.5185,63398.0
2016-08-26 10:40:00,135.89,135.89,135.65,135.71,46310.0,109.5346,109.5346,109.3411,109.3895,46310.0
2016-08-26 10:50:00,135.69,135.72,135.52,135.71,35758.0,109.3734,109.3975,109.2363,109.3895,35758.0
2016-08-26 11:00:00,135.7,135.72,135.55,135.67,45254.0,109.3814,109.3975,109.2605,109.3572,45254.0
2016-08-26 11:10:00,135.66,135.77,135.6,135.69,49193.0,109.3492,109.4378,109.3008,109.3734,49193.0
2016-08-26 11:20:00,135.69,135.76,135.61,135.69,46912.0,109.3734,109.4298,109.3089,109.3734,46912.0
2016-08-26 11:30:00,135.69,135.73,135.43,135.43,61572.0,109.3734,109.4056,109.1638,109.1638,61572.0
2016-08-26 11:40:00,135.42,135.43,134.97,135.02,109754.0,109.1557,109.1638,108.793,108.8333,109754.0
2016-08-26 11:50:00,135.03,135.03,134.47,134.72,128444.0,108.8414,108.8414,108.39,108.5915,128444.0
2016-08-26 12:00:00,134.71,134.78,134.18,134.35,118118.0,108.5834,108.6399,108.1562,108.2933,118118.0
2016-08-26 12:10:00,134.38,134.45,134.18,134.45,104339.0,108.3174,108.3739,108.1562,108.3739,104339.0
2016-08-26 12:20:00,134.44,134.57,134.38,134.51,52263.0,108.3658,108.4706,108.3174,108.4222,52263.0
2016-08-26 12:30:00,134.52,134.57,134.36,134.57,68248.0,108.4303,108.4706,108.3013,108.4706,68248.0
2016-08-26 12:40:00,134.57,134.67,134.53,134.62,44756.0,108.4706,108.5512,108.4383,108.5109,44756.0
2016-08-26 12:50:00,134.62,134.65,134.49,134.6,47171.0,108.5109,108.5351,108.4061,108.4948,47171.0
2016-08-26 13:00:00,134.6,134.73,134.44,134.48,64129.0,108.4948,108.5996,108.3658,108.398,64129.0
2016-08-26 13:10:00,134.49,134.63,134.4,134.41,46442.0,108.4061,108.5189,108.3336,108.3416,46442.0
2016-08-26 13:20:00,134.41,134.5,134.37,134.47,35893.0,108.3416,108.4142,108.3094,108.39,35893.0
2016-08-26 13:30:00,134.46,134.54,134.34,134.44,36565.0,108.3819,108.4464,108.2852,108.3658,36565.0
2016-08-26 13:40:00,134.44,134.5,134.32,134.34,41217.0,108.3658,108.4142,108.2691,108.2852,41217.0
2016-08-26 13:50:00,134.35,134.41,134.17,134.26,64490.0,108.2933,108.3416,108.1482,108.2207,64490.0
2016-08-26 14:00:00,134.22,134.39,134.22,134.36,55012.0,108.1885,108.3255,108.1885,108.3013,55012.0
2016-08-26 14:10:00,134.37,134.47,134.05,134.16,87428.0,108.3094,108.39,108.0514,108.1401,87428.0
2016-08-26 14:20:00,134.17,134.21,134.02,134.06,75693.0,108.1482,108.1804,108.0273,108.0595,75693.0
2016-08-26 14:30:00,134.07,134.18,133.92,134.14,105699.0,108.0676,108.1562,107.9467,108.124,105699.0
2016-08-26 14:40:00,134.15,134.18,134.01,134.04,64254.0,108.132,108.1562,108.0192,108.0434,64254.0
2016-08-26 14:50:00,134.06,134.29,133.96,134.29,80026.0,108.0595,108.2449,107.9789,108.2449,80026.0
2016-08-26 15:00:00,134.28,134.37,134.26,134.36,87535.0,108.2368,108.3094,108.2207,108.3013,87535.0
2016-08-26 15:10:00,134.37,134.47,134.25,134.29,71698.0,108.3094,108.39,108.2126,108.2449,71698.0
2016-08-26 15:20:00,134.3,134.43,134.24,134.36,100946.0,108.253,108.3577,108.2046,108.3013,100946.0
2016-08-26 15:30:00,134.36,134.6,134.36,134.45,125027.0,108.3013,108.4948,108.3013,108.3739,125027.0
2016-08-26 15:40:00,134.44,134.53,134.29,134.39,129735.0,108.3658,108.4383,108.2449,108.3255,129735.0
2016-08-26 15:50:00,134.38,134.5,134.32,134.42,335011.0,108.3174,108.4142,108.2691,108.3497,335011.0
2016-08-29 09:30:00,134.86,135.24,134.62,135.13,146453.0,108.7043,109.0106,108.5109,108.922,146453.0
2016-08-29 09:40:00,135.11,135.15,134.76,134.93,87426.0,108.9059,108.9381,108.6237,108.7608,87426.0
2016-08-29 09:50:00,134.9,134.99,134.58,134.8,129089.0,108.7366,108.8091,108.4786,108.656,129089.0
2016-08-29 10:00:00,134.81,134.93,134.69,134.77,70136.0,108.664,108.7608,108.5673,108.6318,70136.0
2016-08-29 10:10:00,134.75,134.9,134.71,134.76,62282.0,108.6157,108.7366,108.5834,108.6237,62282.0
2016-08-29 10:20:00,134.74,134.78,134.64,134.7,61842.0,108.6076,108.6399,108.527,108.5754,61842.0
2016-08-29 10:30:00,134.71,134.95,134.68,134.93,64530.0,108.5834,108.7769,108.5593,108.7608,64530.0
2016-08-29 10:40:00,134.95,135.13,134.94,135.08,58352.0,108.7769,108.922,108.7688,108.8817,58352.0
2016-08-29 10:50:00,135.08,135.13,134.94,134.95,58294.0,108.8817,108.922,108.7688,108.7769,58294.0
2016-08-29 11:00:00,134.96,134.97,134.66,134.8,59237.0,108.7849,108.793,108.5431,108.656,59237.0
2016-08-29 11:10:00,134.79,134.85,134.7,134.78,53754.0,108.6479,108.6963,108.5754,108.6399,53754.0
2016-08-29 11:20:00,134.78,134.85,134.7,134.79,51292.0,108.6399,108.6963,108.5754,108.6479,51292.0
2016-08-29 11:30:00,134.81,134.83,134.68,134.7,49395.0,108.664,108.6802,108.5593,108.5754,49395.0
2016-08-29 11:40:00,134.7,134.89,134.67,134.87,50762.0,108.5754,108.7285,108.5512,108.7124,50762.0
2016-08-29 11:50:00,134.87,134.9,134.75,134.82,43670.0,108.7124,108.7366,108.6157,108.6721,43670.0
2016-08-29 12:00:00,134.82,134.89,134.75,134.83,47845.0,108.6721,108.7285,108.6157,108.6802,47845.0
2016-08-29 12:10:00,134.84,134.88,134.79,134.79,38131.0,108.6882,108.7205,108.6479,108.6479,38131.0
2016-08-29 12:20:00,134.78,134.84,134.71,134.72,30707.0,108.6399,108.6882,108.5834,108.5915,30707.0
2016-08-29 12:30:00,134.72,134.75,134.69,134.71,40743.0,108.5915,108.6157,108.5673,108.5834,40743.0
2016-08-29 12:40:00,134.71,134.84,134.68,134.83,30078.0,108.5834,108.6882,108.5593,108.6802,30078.0
2016-08-29 12:50:00,134.83,134.92,134.82,134.92,37245.0,108.6802,108.7527,108.6721,108.7527,37245.0
2016-08-29 13:00:00,134.93,134.96,134.84,134.9,33906.0,108.7608,108.7849,108.6882,108.7366,33906.0
2016-08-29 13:10:00,134.9,134.94,134.87,134.93,28930.0,108.7366,108.7688,108.7124,108.7608,28930.0
2016-08-29 13:20:00,134.94,134.99,134.92,134.97,29847.0,108.7688,108.8091,108.7527,108.793,29847.0
2016-08-29 13:30:00,134.98,135.02,134.86,134.86,40302.0,108.8011,108.8333,108.7043,108.7043,40302.0
2016-08-29 13:40:00,134.85,134.95,134.85,134.93,28615.0,108.6963,108.7769,108.6963,108.7608,28615.0
2016-08-29 13:50:00,134.93,135.0,134.92,134.97,33162.0,108.7608,108.8172,108.7527,108.793,33162.0
2016-08-29 14:00:00,134.97,135.02,134.91,134.91,43146.0,108.793,108.8333,108.7446,108.7446,43146.0
2016-08-29 14:10:00,134.9,134.93,134.82,134.87,30107.0,108.7366,108.7608,108.6721,108.7124,30107.0
2016-08-29 14:20:00,134.87,134.89,134.76,134.76,47001.0,108.7124,108.7285,108.6237,108.6237,47001.0
2016-08-29 14:30:00,134.75,134.85,134.69,134.79,61061.0,108.6157,108.6963,108.5673,108.6479,61061.0
2016-08-29 14:40:00,134.8,134.87,134.72,134.83,48336.0,108.656,108.7124,108.5915,108.6802,48336.0
2016-08-29 14:50:00,134.84,134.91,134.78,134.79,45789.0,108.6882,108.7446,108.6399,108.6479,45789.0
2016-08-29 15:00:00,134.8,134.82,134.71,134.81,59482.0,108.656,108.6721,108.5834,108.664,59482.0
2016-08-29 15:10:00,134.8,134.94,134.8,134.94,64935.0,108.656,108.7688,108.656,108.7688,64935.0
2016-08-29 15:20:00,134.94,134.97,134.85,134.94,72984.0,108.7688,108.793,108.6963,108.7688,72984.0
2016-08-29 15:30:00,134.93,135.14,134.91,135.14,97551.0,108.7608,108.93,108.7446,108.93,97551.0
2016-08-29 15:40:00,135.14,135.22,135.12,135.19,194722.0,108.93,108.9945,108.9139,108.9703,194722.0
2016-08-29 15:50:00,135.18,135.3,135.15,135.25,317599.0,108.9623,109.059,108.9381,109.0187,317599.0
2016-08-30 09:30:00,134.8,135.05,134.24,134.3,149620.0,109.2151,109.4176,108.7613,108.81,149620.0
2016-08-30 09:40:00,134.31,134.35,133.71,134.0,129051.0,108.8181,108.8505,108.3319,108.5669,129051.0
2016-08-30 09:50:00,134.02,134.05,133.84,133.9,107660.0,108.5831,108.6074,108.4373,108.4859,107660.0
2016-08-30 10:00:00,133.91,134.02,133.63,133.82,107590.0,108.494,108.5831,108.2671,108.4211,107590.0
2016-08-30 10:10:00,133.84,134.0,133.8,133.83,64242.0,108.4373,108.5669,108.4049,108.4292,64242.0
2016-08-30 10:20:00,133.84,134.07,133.78,134.02,63122.0,108.4373,108.6236,108.3887,108.5831,63122.0
2016-08-30 10:30:00,134.04,134.26,133.93,134.18,78975.0,108.5993,108.7775,108.5102,108.7127,78975.0
2016-08-30 10:40:00,134.17,134.31,134.1,134.28,54190.0,108.7046,108.8181,108.6479,108.7938,54190.0
2016-08-30 10:50:00,134.27,134.27,134.01,134.07,67736.0,108.7857,108.7857,108.575,108.6236,67736.0
2016-08-30 11:00:00,134.06,134.24,134.03,134.18,66156.0,108.6155,108.7613,108.5912,108.7127,66156.0
2016-08-30 11:10:00,134.19,134.24,134.08,134.2,82149.0,108.7208,108.7613,108.6317,108.7289,82149.0
2016-08-30 11:20:00,134.2,134.24,134.15,134.24,58473.0,108.7289,108.7613,108.6884,108.7613,58473.0
2016-08-30 11:30:00,134.24,134.25,134.11,134.22,79826.0,108.7613,108.7694,108.656,108.7451,79826.0
2016-08-30 11:40:00,134.21,134.28,134.09,134.28,51670.0,108.737,108.7938,108.6398,108.7938,51670.0
2016-08-30 11:50:00,134.27,134.27,134.14,134.16,43792.0,108.7857,108.7857,108.6803,108.6965,43792.0
2016-08-30 12:00:00,134.17,134.23,134.09,134.12,39158.0,108.7046,108.7532,108.6398,108.6641,39158.0
2016-08-30 12:10:00,134.13,134.15,134.09,134.12,36884.0,108.6722,108.6884,108.6398,108.6641,36884.0
2016-08-30 12:20:00,134.14,134.25,134.13,134.24,45298.0,108.6803,108.7694,108.6722,108.7613,45298.0
2016-08-30 12:30:00,134.23,134.41,134.22,134.4,66378.0,108.7532,108.8991,108.7451,108.891,66378.0
2016-08-30 12:40:00,134.4,134.42,134.16,134.19,36561.0,108.891,108.9072,108.6965,108.7208,36561.0
2016-08-30 12:50:00,134.19,134.23,134.13,134.14,27837.0,108.7208,108.7532,108.6722,108.6803,27837.0
2016-08-30 13:00:00,134.13,134.17,134.09,134.14,37882.0,108.6722,108.7046,108.6398,108.6803,37882.0
2016-08-30 13:10:00,134.14,134.19,134.09,134.1,34030.0,108.6803,108.7208,108.6398,108.6479,34030.0
2016-08-30 13:20:00,134.1,134.16,134.09,134.12,83430.0,108.6479,108.6965,108.6398,108.6641,83430.0
2016-08-30 13:30:00,134.11,134.17,134.09,134.12,72553.0,108.656,108.7046,108.6398,108.6641,72553.0
2016-08-30 13:40:00,134.12,134.18,134.08,134.17,73591.0,108.6641,108.7127,108.6317,108.7046,73591.0
2016-08-30 13:50:00,134.18,134.2,134.1,134.11,28065.0,108.7127,108.7289,108.6479,108.656,28065.0
2016-08-30 14:00:00,134.1,134.15,134.08,134.12,67463.0,108.6479,108.6884,108.6317,108.6641,67463.0
2016-08-30 14:10:00,134.11,134.17,134.01,134.02,64255.0,108.656,108.7046,108.575,108.5831,64255.0
2016-08-30 14:20:00,134.01,134.12,133.99,134.09,43389.0,108.575,108.6641,108.5588,108.6398,43389.0
2016-08-30 14:30:00,134.08,134.09,133.95,133.96,65771.0,108.6317,108.6398,108.5264,108.5345,65771.0
2016-08-30 14:40:00,133.96,134.01,133.93,133.96,37355.0,108.5345,108.575,108.5102,108.5345,37355.0
2016-08-30 14:50:00,133.96,134.04,133.96,134.0,43976.0,108.5345,108.5993,108.5345,108.5669,43976.0
2016-08-30 15:00:00,134.01,134.11,133.94,134.06,45165.0,108.575,108.656,108.5183,108.6155,45165.0
2016-08-30 15:10:00,134.05,134.08,134.02,134.06,34340.0,108.6074,108.6317,108.5831,108.6155,34340.0
2016-08-30 15:20:00,134.06,134.11,133.98,134.05,56174.0,108.6155,108.656,108.5507,108.6074,56174.0
2016-08-30 15:30:00,134.06,134.12,134.0,134.09,91052.0,108.6155,108.6641,108.5669,108.6398,91052.0
2016-08-30 15:40:00,134.09,134.1,133.94,134.04,95984.0,108.6398,108.6479,108.5183,108.5993,95984.0
2016-08-30 15:50:00,134.04,134.1,133.99,134.1,149928.0,108.5993,108.6479,108.5588,108.6479,149928.0
2016-08-31 09:30:00,133.89,134.26,133.6,134.08,128176.0,108.4778,108.7775,108.2428,108.6317,128176.0
2016-08-31 09:40:00,134.08,134.49,133.96,134.49,130342.0,108.6317,108.9639,108.5345,108.9639,130342.0
2016-08-31 09:50:00,134.45,134.53,134.26,134.26,62398.0,108.9315,108.9963,108.7775,108.7775,62398.0
2016-08-31 10:00:00,134.29,134.52,134.2,134.48,95855.0,108.8019,108.9882,108.7289,108.9558,95855.0
2016-08-31 10:10:00,134.45,134.59,134.2,134.42,88749.0,108.9315,109.0449,108.7289,108.9072,88749.0
2016-08-31 10:20:00,134.44,134.68,134.42,134.45,73534.0,108.9234,109.1178,108.9072,108.9315,73534.0
2016-08-31 10:30:00,134.44,134.44,134.17,134.28,89782.0,108.9234,108.9234,108.7046,108.7938,89782.0
2016-08-31 10:40:00,134.28,134.37,134.16,134.24,77897.0,108.7938,108.8667,108.6965,108.7613,77897.0
2016-08-31 10:50:00,134.23,134.39,134.1,134.16,73819.0,108.7532,108.8829,108.6479,108.6965,73819.0
2016-08-31 11:00:00,134.15,134.22,134.0,134.04,143080.0,108.6884,108.7451,108.5669,108.5993,143080.0
2016-08-31 11:10:00,134.03,134.1,133.93,133.94,77274.0,108.5912,108.6479,108.5102,108.5183,77274.0
2016-08-31 11:20:00,133.94,134.02,133.89,133.99,76101.0,108.5183,108.5831,108.4778,108.5588,76101.0
2016-08-31 11:30:00,133.99,134.07,133.94,134.05,73554.0,108.5588,108.6236,108.5183,108.6074,73554.0
2016-08-31 11:40:00,134.05,134.11,133.97,134.08,47617.0,108.6074,108.656,108.5426,108.6317,47617.0
2016-08-31 11:50:00,134.08,134.1,133.91,133.92,69505.0,108.6317,108.6479,108.494,108.5021,69505.0
2016-08-31 12:00:00,133.92,134.05,133.8,134.03,78272.0,108.5021,108.6074,108.4049,108.5912,78272.0
2016-08-31 12:10:00,134.02,134.03,133.7,133.7,58143.0,108.5831,108.5912,108.3238,108.3238,58143.0
2016-08-31 12:20:00,133.69,133.79,133.65,133.77,53730.0,108.3157,108.3968,108.2833,108.3806,53730.0
2016-08-31 12:30:00,133.77,133.77,133.62,133.75,81386.0,108.3806,108.3806,108.259,108.3643,81386.0
2016-08-31 12:40:00,133.76,133.91,133.7,133.89,35950.0,108.3724,108.494,108.3238,108.4778,35950.0
2016-08-31 12:50:00,133.89,133.93,133.78,133.79,50081.0,108.4778,108.5102,108.3887,108.3968,50081.0
2016-08-31 13:00:00,133.79,133.84,133.67,133.81,43374.0,108.3968,108.4373,108.2995,108.413,43374.0
2016-08-31 13:10:00,133.79,133.84,133.69,133.79,46085.0,108.3968,108.4373,108.3157,108.3968,46085.0
2016-08-31 13:20:00,133.8,133.95,133.79,133.88,43621.0,108.4049,108.5264,108.3968,108.4697,43621.0
2016-08-31 13:30:00,133.88,133.89,133.69,133.71,40977.0,108.4697,108.4778,108.3157,108.3319,40977.0
2016-08-31 13:40:00,133.72,133.83,133.72,133.74,74787.0,108.34,108.4292,108.34,108.3562,74787.0
2016-08-31 13:50:00,133.73,133.77,133.66,133.69,68674.0,108.3481,108.3806,108.2914,108.3157,68674.0
2016-08-31 14:00:00,133.7,134.05,133.68,134.0,71141.0,108.3238,108.6074,108.3076,108.5669,71141.0
2016-08-31 14:10:00,133.99,134.11,133.94,134.06,44614.0,108.5588,108.656,108.5183,108.6155,44614.0
2016-08-31 14:20:00,134.07,134.17,134.01,134.11,49553.0,108.6236,108.7046,108.575,108.656,49553.0
2016-08-31 14:30:00,134.12,134.13,134.01,134.09,49266.0,108.6641,108.6722,108.575,108.6398,49266.0
2016-08-31 14:40:00,134.09,134.1,134.01,134.03,61061.0,108.6398,108.6479,108.575,108.5912,61061.0
2016-08-31 14:50:00,134.04,134.09,133.98,134.02,57988.0,108.5993,108.6398,108.5507,108.5831,57988.0
2016-08-31 15:00:00,134.01,134.18,133.99,134.16,74636.0,108.575,108.7127,108.5588,108.6965,74636.0
2016-08-31 15:10:00,134.16,134.26,134.14,134.21,58607.0,108.6965,108.7775,108.6803,108.737,58607.0
2016-08-31 15:20:00,134.22,134.32,134.18,134.2,71202.0,108.7451,108.8262,108.7127,108.7289,71202.0
2016-08-31 15:30:00,134.21,134.32,134.2,134.23,91550.0,108.737,108.8262,108.7289,108.7532,91550.0
2016-08-31 15:40:00,134.24,134.31,134.07,134.07,138800.0,108.7613,108.8181,108.6236,108.6236,138800.0
2016-08-31 15:50:00,134.07,134.19,134.06,134.09,268219.0,108.6236,108.7208,108.6155,108.6398,268219.0
2016-09-01 09:30:00,134.48,134.92,134.18,134.77,155656.0,108.9558,109.3123,108.7127,109.1908,155656.0
2016-09-01 09:40:00,134.78,135.06,134.7,134.94,130684.0,109.1989,109.4257,109.134,109.3285,130684.0
2016-09-01 09:50:00,134.94,134.97,134.53,134.61,134069.0,109.3285,109.3528,108.9963,109.0611,134069.0
2016-09-01 10:00:00,134.57,134.66,134.29,134.5,162960.0,109.0287,109.1016,108.8019,108.972,162960.0
2016-09-01 10:10:00,134.53,134.54,134.27,134.29,134846.0,108.9963,109.0044,108.7857,108.8019,134846.0
2016-09-01 10:20:00,134.25,134.25,133.99,134.11,110260.0,108.7694,108.7694,108.5588,108.656,110260.0
2016-09-01 10:30:00,134.09,134.09,133.72,133.72,92059.0,108.6398,108.6398,108.34,108.34,92059.0
2016-09-01 10:40:00,133.72,133.86,133.66,133.7,178532.0,108.34,108.4535,108.2914,108.3238,178532.0
2016-09-01 10:50:00,133.7,133.9,133.69,133.88,143934.0,108.3238,108.4859,108.3157,108.4697,143934.0
2016-09-01 11:00:00,133.88,133.9,133.66,133.77,65903.0,108.4697,108.4859,108.2914,108.3806,65903.0
2016-09-01 11:10:00,133.78,133.87,133.72,133.83,50899.0,108.3887,108.4616,108.34,108.4292,50899.0
2016-09-01 11:20:00,133.84,134.11,133.84,134.08,96435.0,108.4373,108.656,108.4373,108.6317,96435.0
2016-09-01 11:30:00,134.07,134.09,133.83,133.86,51348.0,108.6236,108.6398,108.4292,108.4535,51348.0
2016-09-01 11:40:00,133.86,133.87,133.72,133.85,57226.0,108.4535,108.4616,108.34,108.4454,57226.0
2016-09-01 11:50:00,133.85,133.89,133.72,133.89,55403.0,108.4454,108.4778,108.34,108.4778,55403.0
2016-09-01 12:00:00,133.88,133.98,133.77,133.8,61207.0,108.4697,108.5507,108.3806,108.4049,61207.0
2016-09-01 12:10:00,133.8,134.02,133.79,133.96,63809.0,108.4049,108.5831,108.3968,108.5345,63809.0
2016-09-01 12:20:00,133.97,134.28,133.95,134.16,52217.0,108.5426,108.7938,108.5264,108.6965,52217.0
2016-09-01 12:30:00,134.16,134.46,134.16,134.25,110987.0,108.6965,108.9396,108.6965,108.7694,110987.0
2016-09-01 12:40:00,134.25,134.28,134.17,134.22,22970.0,108.7694,108.7938,108.7046,108.7451,22970.0
2016-09-01 12:50:00,134.22,134.31,134.09,134.12,35930.0,108.7451,108.8181,108.6398,108.6641,35930.0
2016-09-01 13:00:00,134.13,134.24,134.13,134.2,33195.0,108.6722,108.7613,108.6722,108.7289,33195.0
2016-09-01 13:10:00,134.19,134.26,134.09,134.25,29143.0,108.7208,108.7775,108.6398,108.7694,29143.0
2016-09-01 13:20:00,134.26,134.33,134.17,134.26,27445.0,108.7775,108.8343,108.7046,108.7775,27445.0
2016-09-01 13:30:00,134.28,134.35,134.24,134.29,33361.0,108.7938,108.8505,108.7613,108.8019,33361.0
2016-09-01 13:40:00,134.31,134.31,134.21,134.23,28789.0,108.8181,108.8181,108.737,108.7532,28789.0
2016-09-01 13:50:00,134.24,134.33,134.13,134.13,45595.0,108.7613,108.8343,108.6722,108.6722,45595.0
2016-09-01 14:00:00,134.14,134.15,134.0,134.05,53377.0,108.6803,108.6884,108.5669,108.6074,53377.0
2016-09-01 14:10:00,134.05,134.17,134.01,134.17,32331.0,108.6074,108.7046,108.575,108.7046,32331.0
2016-09-01 14:20:00,134.17,134.32,134.12,134.3,35816.0,108.7046,108.8262,108.6641,108.81,35816.0
2016-09-01 14:30:00,134.3,134.3,134.1,134.15,42539.0,108.81,108.81,108.6479,108.6884,42539.0
2016-09-01 14:40:00,134.16,134.37,134.16,134.28,37252.0,108.6965,108.8667,108.6965,108.7938,37252.0
2016-09-01 14:50:00,134.28,134.37,134.27,134.35,33413.0,108.7938,108.8667,108.7857,108.8505,33413.0
2016-09-01 15:00:00,134.35,134.36,134.12,134.19,44950.0,108.8505,108.8586,108.6641,108.7208,44950.0
2016-09-01 15:10:00,134.19,134.29,134.17,134.19,39731.0,108.7208,108.8019,108.7046,108.7208,39731.0
2016-09-01 15:20:00,134.19,134.33,134.19,134.29,49739.0,108.7208,108.8343,108.7208,108.8019,49739.0
2016-09-01 15:30:00,134.29,134.3,134.08,134.13,74483.0,108.8019,108.81,108.6317,108.6722,74483.0
2016-09-01 15:40:00,134.12,134.23,134.1,134.17,93369.0,108.6641,108.7532,108.6479,108.7046,93369.0
2016-09-01 15:50:00,134.17,134.28,134.16,134.25,194520.0,108.7046,108.7938,108.6965,108.7694,194520.0
2016-09-02 09:30:00,134.77,135.44,134.77,135.34,237113.0,109.1908,109.7336,109.1908,109.6526,237113.0
2016-09-02 09:40:00,135.35,135.59,135.22,135.48,95001.0,109.6607,109.8551,109.5553,109.766,95001.0
2016-09-02 09:50:00,135.49,135.65,135.48,135.56,108056.0,109.7741,109.9037,109.766,109.8308,108056.0
2016-09-02 10:00:00,135.54,135.77,135.54,135.72,116789.0,109.8146,110.001,109.8146,109.9604,116789.0
2016-09-02 10:10:00,135.72,135.83,135.63,135.78,155520.0,109.9604,110.0496,109.8875,110.0091,155520.0
2016-09-02 10:20:00,135.78,135.88,135.63,135.68,84384.0,110.0091,110.0901,109.8875,109.928,84384.0
2016-09-02 10:30:00,135.68,135.68,135.33,135.34,84462.0,109.928,109.928,109.6445,109.6526,84462.0
2016-09-02 10:40:00,135.34,135.59,135.32,135.59,71530.0,109.6526,109.8551,109.6364,109.8551,71530.0
2016-09-02 10:50:00,135.59,135.71,135.35,135.35,58188.0,109.8551,109.9523,109.6607,109.6607,58188.0
2016-09-02 11:00:00,135.35,135.52,135.26,135.26,50450.0,109.6607,109.7984,109.5878,109.5878,50450.0
2016-09-02 11:10:00,135.27,135.28,135.16,135.22,60851.0,109.5959,109.604,109.5067,109.5553,60851.0
2016-09-02 11:20:00,135.22,135.34,135.18,135.24,66710.0,109.5553,109.6526,109.5229,109.5715,66710.0
2016-09-02 11:30:00,135.25,135.37,135.18,135.24,56467.0,109.5796,109.6769,109.5229,109.5715,56467.0
2016-09-02 11:40:00,135.24,135.34,135.2,135.27,70418.0,109.5715,109.6526,109.5391,109.5959,70418.0
2016-09-02 11:50:00,135.27,135.34,135.25,135.29,40534.0,109.5959,109.6526,109.5796,109.6121,40534.0
2016-09-02 12:00:00,135.3,135.31,135.21,135.27,57222.0,109.6202,109.6283,109.5472,109.5959,57222.0
2016-09-02 12:10:00,135.27,135.27,135.08,135.15,91752.0,109.5959,109.5959,109.4419,109.4986,91752.0
2016-09-02 12:20:00,135.15,135.27,135.1,135.21,55153.0,109.4986,109.5959,109.4581,109.5472,55153.0
2016-09-02 12:30:00,135.21,135.29,135.15,135.25,55888.0,109.5472,109.6121,109.4986,109.5796,55888.0
2016-09-02 12:40:00,135.25,135.26,135.07,135.17,29782.0,109.5796,109.5878,109.4338,109.5148,29782.0
2016-09-02 12:50:00,135.17,135.24,135.09,135.1,29079.0,109.5148,109.5715,109.45,109.4581,29079.0
2016-09-02 13:00:00,135.11,135.12,134.99,135.01,64535.0,109.4662,109.4743,109.369,109.3852,64535.0
2016-09-02 13:10:00,135.02,135.04,134.86,134.88,35634.0,109.3933,109.4095,109.2637,109.2799,35634.0
2016-09-02 13:20:00,134.87,134.9,134.81,134.84,26196.0,109.2718,109.2961,109.2232,109.2475,26196.0
2016-09-02 13:30:00,134.82,134.82,134.59,134.61,34094.0,109.2313,109.2313,109.0449,109.0611,34094.0
2016-09-02 13:40:00,134.62,134.75,134.55,134.73,52622.0,109.0692,109.1745,109.0125,109.1583,52622.0
2016-09-02 13:50:00,134.72,134.84,134.7,134.71,46570.0,109.1502,109.2475,109.134,109.1421,46570.0
2016-09-02 14:00:00,134.71,134.98,134.71,134.96,65992.0,109.1421,109.3609,109.1421,109.3447,65992.0
2016-09-02 14:10:00,134.98,135.06,134.92,135.01,49018.0,109.3609,109.4257,109.3123,109.3852,49018.0
2016-09-02 14:20:00,135.0,135.01,134.93,134.94,45058.0,109.3771,109.3852,109.3204,109.3285,45058.0
2016-09-02 14:30:00,134.94,135.04,134.94,135.0,40621.0,109.3285,109.4095,109.3285,109.3771,40621.0
2016-09-02 14:40:00,135.0,135.04,134.96,134.96,40405.0,109.3771,109.4095,109.3447,109.3447,40405.0
2016-09-02 14:50:00,134.96,135.08,134.96,135.0,36404.0,109.3447,109.4419,109.3447,109.3771,36404.0
2016-09-02 15:00:00,134.99,135.08,134.94,135.01,46768.0,109.369,109.4419,109.3285,109.3852,46768.0
2016-09-02 15:10:00,135.0,135.23,135.0,135.2,50810.0,109.3771,109.5634,109.3771,109.5391,50810.0
2016-09-02 15:20:00,135.2,135.2,135.05,135.13,63415.0,109.5391,109.5391,109.4176,109.4824,63415.0
2016-09-02 15:30:00,135.12,135.24,135.07,135.24,65810.0,109.4743,109.5715,109.4338,109.5715,65810.0
2016-09-02 15:40:00,135.24,135.3,135.09,135.14,101988.0,109.5715,109.6202,109.45,109.4905,101988.0
2016-09-02 15:50:00,135.15,135.25,135.12,135.16,161796.0,109.4986,109.5796,109.4743,109.5067,161796.0
2016-09-06 09:30:00,134.96,135.72,134.76,135.34,254551.0,109.3447,109.9604,109.1827,109.6526,254551.0
2016-09-06 09:40:00,135.34,135.45,134.91,135.03,128240.0,109.6526,109.7417,109.3042,109.4014,128240.0
2016-09-06 09:50:00,135.02,135.05,134.87,134.88,90483.0,109.3933,109.4176,109.2718,109.2799,90483.0
2016-09-06 10:00:00,134.88,135.01,134.49,134.59,133867.0,109.2799,109.3852,108.9639,109.0449,133867.0
2016-09-06 10:10:00,134.61,134.69,134.08,134.13,157857.0,109.0611,109.1259,108.6317,108.6722,157857.0
2016-09-06 10:20:00,134.12,134.35,134.11,134.32,67679.0,108.6641,108.8505,108.656,108.8262,67679.0
2016-09-06 10:30:00,134.31,134.35,134.13,134.16,64667.0,108.8181,108.8505,108.6722,108.6965,64667.0
2016-09-06 10:40:00,134.16,134.29,134.09,134.11,60032.0,108.6965,108.8019,108.6398,108.656,60032.0
2016-09-06 10:50:00,134.12,134.2,134.07,134.19,48321.0,108.6641,108.7289,108.6236,108.7208,48321.0
2016-09-06 11:00:00,134.2,134.25,134.07,134.18,57292.0,108.7289,108.7694,108.6236,108.7127,57292.0
2016-09-06 11:10:00,134.16,134.36,134.14,134.3,70933.0,108.6965,108.8586,108.6803,108.81,70933.0
2016-09-06 11:20:00,134.3,134.55,134.24,134.25,69518.0,108.81,109.0125,108.7613,108.7694,69518.0
2016-09-06 11:30:00,134.26,134.37,134.06,134.11,68948.0,108.7775,108.8667,108.6155,108.656,68948.0
2016-09-06 11:40:00,134.13,134.35,134.09,134.27,47926.0,108.6722,108.8505,108.6398,108.7857,47926.0
2016-09-06 11:50:00,134.3,134.36,134.13,134.14,56470.0,108.81,108.8586,108.6722,108.6803,56470.0
2016-09-06 12:00:00,134.15,134.29,134.12,134.16,56934.0,108.6884,108.8019,108.6641,108.6965,56934.0
2016-09-06 12:10:00,134.17,134.23,134.07,134.08,43994.0,108.7046,108.7532,108.6236,108.6317,43994.0
2016-09-06 12:20:00,134.09,134.14,134.04,134.06,36198.0,108.6398,108.6803,108.5993,108.6155,36198.0
2016-09-06 12:30:00,134.06,134.15,134.01,134.06,47292.0,108.6155,108.6884,108.575,108.6155,47292.0
2016-09-06 12:40:00,134.06,134.1,134.02,134.07,41318.0,108.6155,108.6479,108.5831,108.6236,41318.0
2016-09-06 12:50:00,134.07,134.08,133.9,133.91,58232.0,108.6236,108.6317,108.4859,108.494,58232.0
2016-09-06 13:00:00,133.91,133.98,133.89,133.94,40469.0,108.494,108.5507,108.4778,108.5183,40469.0
2016-09-06 13:10:00,133.94,134.09,133.93,134.08,45569.0,108.5183,108.6398,108.5102,108.6317,45569.0
2016-09-06 13:20:00,134.11,134.12,133.98,134.0,45044.0,108.656,108.6641,108.5507,108.5669,45044.0
2016-09-06 13:30:00,134.0,134.06,133.98,134.03,57156.0,108.5669,108.6155,108.5507,108.5912,57156.0
2016-09-06 13:40:00,134.03,134.15,134.03,134.08,55641.0,108.5912,108.6884,108.5912,108.6317,55641.0
2016-09-06 13:50:00,134.1,134.1,133.95,133.95,49638.0,108.6479,108.6479,108.5264,108.5264,49638.0
2016-09-06 14:00:00,133.96,134.01,133.88,133.92,55988.0,108.5345,108.575,108.4697,108.5021,55988.0
2016-09-06 14:10:00,133.93,133.99,133.9,133.97,75246.0,108.5102,108.5588,108.4859,108.5426,75246.0
2016-09-06 14:20:00,133.98,134.02,133.9,133.96,49900.0,108.5507,108.5831,108.4859,108.5345,49900.0
2016-09-06 14:30:00,133.97,134.03,133.9,133.93,52360.0,108.5426,108.5912,108.4859,108.5102,52360.0
2016-09-06 14:40:00,133.93,133.98,133.89,133.93,53894.0,108.5102,108.5507,108.4778,108.5102,53894.0
2016-09-06 14:50:00,133.93,134.04,133.92,134.04,44931.0,108.5102,108.5993,108.5021,108.5993,44931.0
2016-09-06 15:00:00,134.03,134.07,133.97,133.99,57075.0,108.5912,108.6236,108.5426,108.5588,57075.0
2016-09-06 15:10:00,133.99,134.05,133.97,134.0,59673.0,108.5588,108.6074,108.5426,108.5669,59673.0
2016-09-06 15:20:00,134.0,134.11,133.99,134.11,73195.0,108.5669,108.656,108.5588,108.656,73195.0
2016-09-06 15:30:00,134.12,134.17,134.02,134.07,76026.0,108.6641,108.7046,108.5831,108.6236,76026.0
2016-09-06 15:40:00,134.07,134.22,134.06,134.09,167362.0,108.6236,108.7451,108.6155,108.6398,167362.0
2016-09-06 15:50:00,134.1,134.19,134.02,134.13,363270.0,108.6479,108.7208,108.5831,108.6722,363270.0
2016-09-07 09:30:00,133.81,133.87,133.3,133.54,161607.0,108.413,108.4616,107.9998,108.1942,161607.0
2016-09-07 09:40:00,133.53,133.7,133.06,133.13,138175.0,108.1861,108.3238,107.8053,107.862,138175.0
2016-09-07 09:50:00,133.13,133.14,132.8,132.89,173410.0,107.862,107.8701,107.5947,107.6676,173410.0
2016-09-07 10:00:00,132.89,132.91,132.69,132.75,197155.0,107.6676,107.6838,107.5055,107.5541,197155.0
2016-09-07 10:10:00,132.75,132.86,132.67,132.75,116318.0,107.5541,107.6433,107.4893,107.5541,116318.0
2016-09-07 10:20:00,132.77,132.95,132.74,132.83,76100.0,107.5704,107.7162,107.546,107.619,76100.0
2016-09-07 10:30:00,132.83,132.83,132.6,132.66,94112.0,107.619,107.619,107.4326,107.4812,94112.0
2016-09-07 10:40:00,132.66,132.86,132.57,132.63,82487.0,107.4812,107.6433,107.4083,107.4569,82487.0
2016-09-07 10:50:00,132.64,132.83,132.57,132.76,71012.0,107.465,107.619,107.4083,107.5622,71012.0
2016-09-07 11:00:00,132.77,132.95,132.73,132.76,95383.0,107.5704,107.7162,107.5379,107.5622,95383.0
2016-09-07 11:10:00,132.77,132.78,132.45,132.47,106713.0,107.5704,107.5785,107.3111,107.3273,106713.0
2016-09-07 11:20:00,132.46,132.53,132.36,132.38,92703.0,107.3192,107.3759,107.2382,107.2544,92703.0
2016-09-07 11:30:00,132.39,132.39,132.19,132.28,91534.0,107.2625,107.2625,107.1004,107.1734,91534.0
2016-09-07 11:40:00,132.28,132.35,132.16,132.22,69978.0,107.1734,107.2301,107.0761,107.1247,69978.0
2016-09-07 11:50:00,132.23,132.35,132.16,132.29,63019.0,107.1328,107.2301,107.0761,107.1815,63019.0
2016-09-07 12:00:00,132.29,132.37,132.23,132.33,65088.0,107.1815,107.2463,107.1328,107.2139,65088.0
2016-09-07 12:10:00,132.33,132.35,132.18,132.2,51864.0,107.2139,107.2301,107.0923,107.1085,51864.0
2016-09-07 12:20:00,132.2,132.35,132.2,132.35,49164.0,107.1085,107.2301,107.1085,107.2301,49164.0
2016-09-07 12:30:00,132.35,132.47,132.34,132.45,79109.0,107.2301,107.3273,107.222,107.3111,79109.0
2016-09-07 12:40:00,132.45,132.58,132.4,132.55,66574.0,107.3111,107.4164,107.2706,107.3921,66574.0
2016-09-07 12:50:00,132.54,132.63,132.46,132.48,66688.0,107.384,107.4569,107.3192,107.3354,66688.0
2016-09-07 13:00:00,132.49,132.61,132.45,132.52,57360.0,107.3435,107.4407,107.3111,107.3678,57360.0
2016-09-07 13:10:00,132.53,132.57,132.42,132.54,44905.0,107.3759,107.4083,107.2868,107.384,44905.0
2016-09-07 13:20:00,132.53,132.54,132.39,132.41,57275.0,107.3759,107.384,107.2625,107.2787,57275.0
2016-09-07 13:30:00,132.42,132.43,132.31,132.36,56915.0,107.2868,107.2949,107.1977,107.2382,56915.0
2016-09-07 13:40:00,132.36,132.45,132.3,132.33,42068.0,107.2382,107.3111,107.1896,107.2139,42068.0
2016-09-07 13:50:00,132.33,132.45,132.32,132.35,65383.0,107.2139,107.3111,107.2058,107.2301,65383.0
2016-09-07 14:00:00,132.36,132.53,132.36,132.45,61124.0,107.2382,107.3759,107.2382,107.3111,61124.0
2016-09-07 14:10:00,132.45,132.63,132.45,132.58,68129.0,107.3111,107.4569,107.3111,107.4164,68129.0
2016-09-07 14:20:00,132.58,132.74,132.58,132.73,75957.0,107.4164,107.546,107.4164,107.5379,75957.0
2016-09-07 14:30:00,132.74,132.76,132.59,132.63,80928.0,107.546,107.5622,107.4245,107.4569,80928.0
2016-09-07 14:40:00,132.62,132.75,132.6,132.72,64671.0,107.4488,107.5541,107.4326,107.5298,64671.0
2016-09-07 14:50:00,132.73,132.76,132.65,132.71,61995.0,107.5379,107.5622,107.4731,107.5217,61995.0
2016-09-07 15:00:00,132.71,132.74,132.63,132.66,87273.0,107.5217,107.546,107.4569,107.4812,87273.0
2016-09-07 15:10:00,132.67,132.82,132.55,132.82,93856.0,107.4893,107.6109,107.3921,107.6109,93856.0
2016-09-07 15:20:00,132.81,132.88,132.75,132.77,93490.0,107.6028,107.6595,107.5541,107.5704,93490.0
2016-09-07 15:30:00,132.77,132.92,132.76,132.89,104816.0,107.5704,107.6919,107.5622,107.6676,104816.0
2016-09-07 15:40:00,132.88,132.97,132.86,132.86,143758.0,107.6595,107.7324,107.6433,107.6433,143758.0
2016-09-07 15:50:00,132.86,132.9,132.79,132.81,274058.0,107.6433,107.6757,107.5866,107.6028,274058.0
2016-09-08 09:30:00,131.55,132.44,131.45,132.23,345776.0,106.5819,107.303,106.5009,107.1328,345776.0
2016-09-08 09:40:00,132.21,132.94,132.1,132.33,164986.0,107.1166,107.7081,107.0275,107.2139,164986.0
2016-09-08 09:50:00,132.33,132.93,132.27,132.68,153093.0,107.2139,107.7,107.1653,107.4974,153093.0
2016-09-08 10:00:00,132.7,132.73,132.21,132.23,131286.0,107.5136,107.5379,107.1166,107.1328,131286.0
2016-09-08 10:10:00,132.2,132.45,132.08,132.4,109127.0,107.1085,107.3111,107.0113,107.2706,109127.0
2016-09-08 10:20:00,132.41,132.48,132.12,132.17,70665.0,107.2787,107.3354,107.0437,107.0842,70665.0
2016-09-08 10:30:00,132.15,132.4,132.11,132.29,72930.0,107.068,107.2706,107.0356,107.1815,72930.0
2016-09-08 10:40:00,132.29,132.29,131.89,131.95,72653.0,107.1815,107.1815,106.8574,106.906,72653.0
2016-09-08 10:50:00,131.94,132.17,131.91,132.05,48197.0,106.8979,107.0842,106.8736,106.987,48197.0
2016-09-08 11:00:00,132.06,132.17,131.98,132.13,87259.0,106.9951,107.0842,106.9303,107.0518,87259.0
2016-09-08 11:10:00,132.15,132.24,132.07,132.13,100486.0,107.068,107.1409,107.0032,107.0518,100486.0
2016-09-08 11:20:00,132.13,132.17,132.0,132.01,59417.0,107.0518,107.0842,106.9465,106.9546,59417.0
2016-09-08 11:30:00,132.01,132.02,131.84,131.95,57227.0,106.9546,106.9627,106.8169,106.906,57227.0
2016-09-08 11:40:00,131.95,132.01,131.74,131.8,76998.0,106.906,106.9546,106.7358,106.7845,76998.0
2016-09-08 11:50:00,131.8,131.84,131.68,131.75,68142.0,106.7845,106.8169,106.6872,106.7439,68142.0
2016-09-08 12:00:00,131.75,131.77,131.55,131.55,80107.0,106.7439,106.7601,106.5819,106.5819,80107.0
2016-09-08 12:10:00,131.58,131.68,131.51,131.68,51022.0,106.6062,106.6872,106.5495,106.6872,51022.0
2016-09-08 12:20:00,131.68,131.83,131.6,131.66,48779.0,106.6872,106.8088,106.6224,106.671,48779.0
2016-09-08 12:30:00,131.67,131.71,131.44,131.59,86892.0,106.6791,106.7115,106.4928,106.6143,86892.0
2016-09-08 12:40:00,131.59,131.64,131.51,131.53,57213.0,106.6143,106.6548,106.5495,106.5657,57213.0
2016-09-08 12:50:00,131.52,131.59,131.48,131.54,60864.0,106.5576,106.6143,106.5252,106.5738,60864.0
2016-09-08 13:00:00,131.54,131.58,131.4,131.46,87104.0,106.5738,106.6062,106.4604,106.509,87104.0
2016-09-08 13:10:00,131.46,131.58,131.44,131.47,49024.0,106.509,106.6062,106.4928,106.5171,49024.0
2016-09-08 13:20:00,131.47,131.48,131.36,131.38,68594.0,106.5171,106.5252,106.428,106.4442,68594.0
2016-09-08 13:30:00,131.38,131.4,131.22,131.31,106718.0,106.4442,106.4604,106.3145,106.3875,106718.0
2016-09-08 13:40:00,131.31,131.32,131.16,131.18,65482.0,106.3875,106.3956,106.2659,106.2821,65482.0
2016-09-08 13:50:00,131.17,131.35,131.12,131.33,52975.0,106.274,106.4199,106.2335,106.4037,52975.0
2016-09-08 14:00:00,131.33,131.34,131.28,131.3,68309.0,106.4037,106.4118,106.3632,106.3794,68309.0
2016-09-08 14:10:00,131.3,131.34,131.22,131.34,48376.0,106.3794,106.4118,106.3145,106.4118,48376.0
2016-09-08 14:20:00,131.34,131.44,131.29,131.33,83877.0,106.4118,106.4928,106.3713,106.4037,83877.0
2016-09-08 14:30:00,131.33,131.39,131.26,131.3,90495.0,106.4037,106.4523,106.3469,106.3794,90495.0
2016-09-08 14:40:00,131.28,131.49,131.28,131.49,69793.0,106.3632,106.5333,106.3632,106.5333,69793.0
2016-09-08 14:50:00,131.49,131.58,131.46,131.5,98253.0,106.5333,106.6062,106.509,106.5414,98253.0
2016-09-08 15:00:00,131.49,131.51,131.34,131.43,88345.0,106.5333,106.5495,106.4118,106.4847,88345.0
2016-09-08 15:10:00,131.43,131.47,131.34,131.35,105947.0,106.4847,106.5171,106.4118,106.4199,105947.0
2016-09-08 15:20:00,131.35,131.35,131.26,131.3,81936.0,106.4199,106.4199,106.3469,106.3794,81936.0
2016-09-08 15:30:00,131.31,131.5,131.26,131.47,139625.0,106.3875,106.5414,106.3469,106.5171,139625.0
2016-09-08 15:40:00,131.48,131.49,131.25,131.25,238903.0,106.5252,106.5333,106.3388,106.3388,238903.0
2016-09-08 15:50:00,131.25,131.31,131.18,131.26,277064.0,106.3388,106.3875,106.2821,106.3469,277064.0
2016-09-09 09:30:00,130.64,130.64,129.9,130.37,245610.0,105.8446,105.8446,105.2451,105.6259,245610.0
2016-09-09 09:40:00,130.38,130.89,130.24,130.26,129561.0,105.634,106.0472,105.5205,105.5367,129561.0
2016-09-09 09:50:00,130.26,130.35,130.05,130.05,119901.0,105.5367,105.6097,105.3666,105.3666,119901.0
2016-09-09 10:00:00,130.04,130.12,129.81,129.97,146629.0,105.3585,105.4233,105.1722,105.3018,146629.0
2016-09-09 10:10:00,129.95,130.26,129.92,129.94,81314.0,105.2856,105.5367,105.2613,105.2775,81314.0
2016-09-09 10:20:00,129.94,130.03,129.71,129.72,78804.0,105.2775,105.3504,105.0911,105.0992,78804.0
2016-09-09 10:30:00,129.73,130.03,129.71,129.8,74188.0,105.1073,105.3504,105.0911,105.1641,74188.0
2016-09-09 10:40:00,129.84,129.93,129.74,129.75,117643.0,105.1965,105.2694,105.1154,105.1235,117643.0
2016-09-09 10:50:00,129.76,129.76,129.58,129.7,81916.0,105.1316,105.1316,104.9858,105.083,81916.0
2016-09-09 11:00:00,129.71,129.89,129.57,129.88,100891.0,105.0911,105.237,104.9777,105.2289,100891.0
2016-09-09 11:10:00,129.88,129.93,129.79,129.89,86257.0,105.2289,105.2694,105.156,105.237,86257.0
2016-09-09 11:20:00,129.87,130.01,129.82,129.99,106427.0,105.2208,105.3342,105.1803,105.318,106427.0
2016-09-09 11:30:00,130.0,130.01,129.78,129.79,61761.0,105.3261,105.3342,105.1479,105.156,61761.0
2016-09-09 11:40:00,129.8,129.97,129.72,129.86,65637.0,105.1641,105.3018,105.0992,105.2127,65637.0
2016-09-09 11:50:00,129.87,129.89,129.63,129.76,114782.0,105.2208,105.237,105.0263,105.1316,114782.0
2016-09-09 12:00:00,129.76,129.81,129.67,129.71,95734.0,105.1316,105.1722,105.0587,105.0911,95734.0
2016-09-09 12:10:00,129.71,129.77,129.52,129.62,67820.0,105.0911,105.1397,104.9372,105.0182,67820.0
2016-09-09 12:20:00,129.64,129.86,129.62,129.78,47321.0,105.0344,105.2127,105.0182,105.1479,47321.0
2016-09-09 12:30:00,129.76,129.82,129.74,129.74,40135.0,105.1316,105.1803,105.1154,105.1154,40135.0
2016-09-09 12:40:00,129.73,129.86,129.64,129.79,80539.0,105.1073,105.2127,105.0344,105.156,80539.0
2016-09-09 12:50:00,129.79,129.81,129.67,129.69,35713.0,105.156,105.1722,105.0587,105.0749,35713.0
2016-09-09 13:00:00,129.7,129.74,129.65,129.67,38027.0,105.083,105.1154,105.0425,105.0587,38027.0
2016-09-09 13:10:00,129.68,129.69,129.48,129.5,53624.0,105.0668,105.0749,104.9048,104.921,53624.0
2016-09-09 13:20:00,129.5,129.5,129.38,129.48,52260.0,104.921,104.921,104.8238,104.9048,52260.0
2016-09-09 13:30:00,129.49,129.51,129.21,129.22,108789.0,104.9129,104.9291,104.686,104.6941,108789.0
2016-09-09 13:40:00,129.22,129.26,129.11,129.17,114992.0,104.6941,104.7265,104.605,104.6536,114992.0
2016-09-09 13:50:00,129.18,129.19,129.03,129.03,53238.0,104.6617,104.6698,104.5402,104.5402,53238.0
2016-09-09 14:00:00,129.05,129.05,128.72,128.81,97960.0,104.5564,104.5564,104.289,104.362,97960.0
2016-09-09 14:10:00,128.81,128.89,128.73,128.77,98417.0,104.362,104.4268,104.2971,104.3295,98417.0
2016-09-09 14:20:00,128.77,128.93,128.72,128.93,105249.0,104.3295,104.4592,104.289,104.4592,105249.0
2016-09-09 14:30:00,128.92,129.01,128.77,128.98,122900.0,104.4511,104.524,104.3295,104.4997,122900.0
2016-09-09 14:40:00,128.98,129.0,128.63,128.72,91487.0,104.4997,104.5159,104.2161,104.289,91487.0
2016-09-09 14:50:00,128.73,128.9,128.64,128.83,91159.0,104.2971,104.4349,104.2242,104.3782,91159.0
2016-09-09 15:00:00,128.84,128.93,128.66,128.78,73746.0,104.3863,104.4592,104.2404,104.3376,73746.0
2016-09-09 15:10:00,128.78,128.8,128.57,128.58,157622.0,104.3376,104.3539,104.1675,104.1756,157622.0
2016-09-09 15:20:00,128.58,128.71,128.48,128.5,172345.0,104.1756,104.2809,104.0946,104.1108,172345.0
2016-09-09 15:30:00,128.5,128.51,128.23,128.43,220257.0,104.1108,104.1189,103.892,104.0541,220257.0
2016-09-09 15:40:00,128.44,128.44,128.13,128.31,341537.0,104.0622,104.0622,103.811,103.9569,341537.0
2016-09-09 15:50:00,128.3,128.31,127.73,127.76,723377.0,103.9488,103.9569,103.4869,103.5112,723377.0
2016-09-12 09:30:00,126.5,127.23,126.0,127.22,540974.0,102.4904,103.0818,102.0853,103.0737,540974.0
2016-09-12 09:40:00,127.24,127.55,127.11,127.43,402526.0,103.0899,103.3411,102.9846,103.2439,402526.0
2016-09-12 09:50:00,127.39,127.88,127.15,127.7,576501.0,103.2115,103.6085,103.017,103.4626,576501.0
2016-09-12 10:00:00,127.69,127.99,127.52,127.53,281151.0,103.4545,103.6976,103.3168,103.3249,281151.0
2016-09-12 10:10:00,127.53,128.15,127.51,128.05,189905.0,103.3249,103.8272,103.3087,103.7462,189905.0
2016-09-12 10:20:00,128.02,128.19,127.87,128.16,200213.0,103.7219,103.8596,103.6004,103.8353,200213.0
2016-09-12 10:30:00,128.14,128.18,127.83,127.92,156391.0,103.8191,103.8515,103.568,103.6409,156391.0
2016-09-12 10:40:00,127.92,128.16,127.83,127.85,122846.0,103.6409,103.8353,103.568,103.5842,122846.0
2016-09-12 10:50:00,127.86,127.91,127.62,127.72,124815.0,103.5923,103.6328,103.3978,103.4788,124815.0
2016-09-12 11:00:00,127.71,127.81,127.51,127.6,174713.0,103.4707,103.5518,103.3087,103.3816,174713.0
2016-09-12 11:10:00,127.61,127.64,127.21,127.42,130292.0,103.3897,103.414,103.0656,103.2358,130292.0
2016-09-12 11:20:00,127.41,127.41,127.16,127.16,144651.0,103.2277,103.2277,103.0251,103.0251,144651.0
2016-09-12 11:30:00,127.17,127.72,127.14,127.72,97921.0,103.0332,103.4788,103.0089,103.4788,97921.0
2016-09-12 11:40:00,127.72,127.84,127.64,127.76,116655.0,103.4788,103.5761,103.414,103.5112,116655.0
2016-09-12 11:50:00,127.76,127.79,127.61,127.67,91203.0,103.5112,103.5356,103.3897,103.4383,91203.0
2016-09-12 12:00:00,127.68,127.72,127.61,127.66,86896.0,103.4464,103.4788,103.3897,103.4302,86896.0
2016-09-12 12:10:00,127.67,127.75,127.6,127.64,85879.0,103.4383,103.5031,103.3816,103.414,85879.0
2016-09-12 12:20:00,127.65,127.79,127.64,127.78,112257.0,103.4221,103.5356,103.414,103.5274,112257.0
2016-09-12 12:30:00,127.78,127.91,127.74,127.74,104087.0,103.5274,103.6328,103.495,103.495,104087.0
2016-09-12 12:40:00,127.74,127.81,127.68,127.73,100062.0,103.495,103.5518,103.4464,103.4869,100062.0
2016-09-12 12:50:00,127.74,127.88,127.71,127.73,114504.0,103.495,103.6085,103.4707,103.4869,114504.0
2016-09-12 13:00:00,127.73,127.81,127.71,127.75,105891.0,103.4869,103.5518,103.4707,103.5031,105891.0
2016-09-12 13:10:00,127.76,128.28,127.76,127.87,185410.0,103.5112,103.9325,103.5112,103.6004,185410.0
2016-09-12 13:20:00,127.88,127.98,127.7,127.84,173194.0,103.6085,103.6895,103.4626,103.5761,173194.0
2016-09-12 13:30:00,127.85,128.05,127.7,128.0,114006.0,103.5842,103.7462,103.4626,103.7057,114006.0
2016-09-12 13:40:00,128.03,128.23,127.79,128.22,142988.0,103.73,103.892,103.5356,103.8839,142988.0
2016-09-12 13:50:00,128.22,128.41,128.11,128.38,148340.0,103.8839,104.0379,103.7948,104.0136,148340.0
2016-09-12 14:00:00,128.39,128.53,128.33,128.47,169600.0,104.0217,104.1351,103.9731,104.0865,169600.0
2016-09-12 14:10:00,128.47,128.56,128.37,128.56,85873.0,104.0865,104.1594,104.0055,104.1594,85873.0
2016-09-12 14:20:00,128.57,128.67,128.44,128.48,100352.0,104.1675,104.2485,104.0622,104.0946,100352.0
2016-09-12 14:30:00,128.49,128.73,128.47,128.71,142833.0,104.1027,104.2971,104.0865,104.2809,142833.0
2016-09-12 14:40:00,128.71,128.86,128.65,128.67,107891.0,104.2809,104.4025,104.2323,104.2485,107891.0
2016-09-12 14:50:00,128.68,128.73,128.58,128.62,91007.0,104.2566,104.2971,104.1756,104.208,91007.0
2016-09-12 15:00:00,128.63,128.72,128.58,128.66,107526.0,104.2161,104.289,104.1756,104.2404,107526.0
2016-09-12 15:10:00,128.67,128.71,128.57,128.67,105281.0,104.2485,104.2809,104.1675,104.2485,105281.0
2016-09-12 15:20:00,128.66,128.79,128.62,128.78,113629.0,104.2404,104.3458,104.208,104.3376,113629.0
2016-09-12 15:30:00,128.78,128.81,128.59,128.65,132684.0,104.3376,104.362,104.1837,104.2323,132684.0
2016-09-12 15:40:00,128.65,128.8,128.55,128.59,218314.0,104.2323,104.3539,104.1513,104.1837,218314.0
2016-09-12 15:50:00,128.61,128.71,128.55,128.58,318381.0,104.1999,104.2809,104.1513,104.1756,318381.0
2016-09-13 09:30:00,127.74,128.0,127.1,127.62,245305.0,103.495,103.7057,102.9765,103.3978,245305.0
2016-09-13 09:40:00,127.56,127.83,127.29,127.29,180816.0,103.3492,103.568,103.1305,103.1305,180816.0
2016-09-13 09:50:00,127.29,127.43,126.82,126.85,149790.0,103.1305,103.2439,102.7497,102.774,149790.0
2016-09-13 10:00:00,126.84,127.1,126.75,126.86,122906.0,102.7659,102.9765,102.6929,102.7821,122906.0
2016-09-13 10:10:00,126.89,126.97,126.71,126.79,139968.0,102.8064,102.8712,102.6605,102.7254,139968.0
2016-09-13 10:20:00,126.79,126.94,126.63,126.65,97155.0,102.7254,102.8469,102.5957,102.6119,97155.0
2016-09-13 10:30:00,126.66,126.82,126.5,126.75,84208.0,102.62,102.7497,102.4904,102.6929,84208.0
2016-09-13 10:40:00,126.78,126.83,126.55,126.59,108250.0,102.7172,102.7578,102.5309,102.5633,108250.0
2016-09-13 10:50:00,126.56,126.58,126.31,126.35,116896.0,102.539,102.5552,102.3365,102.3689,116896.0
2016-09-13 11:00:00,126.36,126.39,126.18,126.18,91378.0,102.377,102.4013,102.2311,102.2311,91378.0
2016-09-13 11:10:00,126.18,126.23,126.11,126.18,108080.0,102.2311,102.2716,102.1744,102.2311,108080.0
2016-09-13 11:20:00,126.17,126.43,126.16,126.25,101220.0,102.223,102.4337,102.2149,102.2878,101220.0
2016-09-13 11:30:00,126.25,126.26,126.02,126.07,115150.0,102.2878,102.2959,102.1015,102.142,115150.0
2016-09-13 11:40:00,126.07,126.22,126.04,126.15,72730.0,102.142,102.2635,102.1177,102.2068,72730.0
2016-09-13 11:50:00,126.15,126.24,126.04,126.21,66620.0,102.2068,102.2797,102.1177,102.2554,66620.0
2016-09-13 12:00:00,126.24,126.37,126.11,126.27,108561.0,102.2797,102.3851,102.1744,102.304,108561.0
2016-09-13 12:10:00,126.27,126.68,126.26,126.5,122825.0,102.304,102.6362,102.2959,102.4904,122825.0
2016-09-13 12:20:00,126.51,126.57,126.12,126.13,78679.0,102.4985,102.5471,102.1825,102.1906,78679.0
2016-09-13 12:30:00,126.15,126.19,126.03,126.13,65912.0,102.2068,102.2392,102.1096,102.1906,65912.0
2016-09-13 12:40:00,126.13,126.19,126.06,126.12,79323.0,102.1906,102.2392,102.1339,102.1825,79323.0
2016-09-13 12:50:00,126.14,126.16,125.78,125.9,74916.0,102.1987,102.2149,101.907,102.0043,74916.0
2016-09-13 13:00:00,125.93,125.95,125.7,125.88,71928.0,102.0286,102.0448,101.8422,101.9881,71928.0
2016-09-13 13:10:00,125.86,126.24,125.84,126.24,51427.0,101.9719,102.2797,101.9557,102.2797,51427.0
2016-09-13 13:20:00,126.27,126.38,126.08,126.25,77783.0,102.304,102.3932,102.1501,102.2878,77783.0
2016-09-13 13:30:00,126.26,126.5,126.12,126.23,99477.0,102.2959,102.4904,102.1825,102.2716,99477.0
2016-09-13 13:40:00,126.25,126.25,125.82,125.86,100110.0,102.2878,102.2878,101.9395,101.9719,100110.0
2016-09-13 13:50:00,125.88,125.91,125.62,125.8,78912.0,101.9881,102.0124,101.7774,101.9233,78912.0
2016-09-13 14:00:00,125.79,125.79,125.6,125.7,171909.0,101.9151,101.9151,101.7612,101.8422,171909.0
2016-09-13 14:10:00,125.71,125.73,125.47,125.56,125000.0,101.8503,101.8665,101.6559,101.7288,125000.0
2016-09-13 14:20:00,125.54,125.7,125.5,125.57,95734.0,101.7126,101.8422,101.6802,101.7369,95734.0
2016-09-13 14:30:00,125.55,125.8,125.43,125.75,141971.0,101.7207,101.9233,101.6235,101.8827,141971.0
2016-09-13 14:40:00,125.77,125.95,125.68,125.93,133812.0,101.8989,102.0448,101.826,102.0286,133812.0
2016-09-13 14:50:00,125.93,126.03,125.87,125.91,146750.0,102.0286,102.1096,101.98,102.0124,146750.0
2016-09-13 15:00:00,125.91,125.95,125.74,125.83,103891.0,102.0124,102.0448,101.8746,101.9476,103891.0
2016-09-13 15:10:00,125.83,126.03,125.7,125.89,141305.0,101.9476,102.1096,101.8422,101.9962,141305.0
2016-09-13 15:20:00,125.9,126.24,125.9,126.16,203908.0,102.0043,102.2797,102.0043,102.2149,203908.0
2016-09-13 15:30:00,126.17,126.29,126.08,126.24,130002.0,102.223,102.3202,102.1501,102.2797,130002.0
2016-09-13 15:40:00,126.24,126.24,125.79,125.97,238569.0,102.2797,102.2797,101.9151,102.061,238569.0
2016-09-13 15:50:00,125.96,126.24,125.66,125.73,392666.0,102.0529,102.2797,101.8098,101.8665,392666.0
2016-09-14 09:30:00,125.66,126.36,125.61,125.8,147707.0,101.8098,102.377,101.7693,101.9233,147707.0
2016-09-14 09:40:00,125.82,126.2,125.56,126.01,138069.0,101.9395,102.2473,101.7288,102.0934,138069.0
2016-09-14 09:50:00,125.97,126.13,125.74,126.02,146583.0,102.061,102.1906,101.8746,102.1015,146583.0
2016-09-14 10:00:00,126.02,126.31,126.0,126.24,126940.0,102.1015,102.3365,102.0853,102.2797,126940.0
2016-09-14 10:10:00,126.25,126.45,126.2,126.42,163846.0,102.2878,102.4499,102.2473,102.4256,163846.0
2016-09-14 10:20:00,126.41,126.81,126.35,126.54,139388.0,102.4175,102.7416,102.3689,102.5228,139388.0
2016-09-14 10:30:00,126.56,126.71,126.47,126.66,148988.0,102.539,102.6605,102.4661,102.62,148988.0
2016-09-14 10:40:00,126.64,126.66,126.27,126.3,107734.0,102.6038,102.62,102.304,102.3284,107734.0
2016-09-14 10:50:00,126.29,126.45,126.22,126.36,114734.0,102.3202,102.4499,102.2635,102.377,114734.0
2016-09-14 11:00:00,126.36,126.55,126.34,126.5,89159.0,102.377,102.5309,102.3608,102.4904,89159.0
2016-09-14 11:10:00,126.48,126.54,126.28,126.49,73187.0,102.4742,102.5228,102.3121,102.4823,73187.0
2016-09-14 11:20:00,126.5,126.87,126.48,126.69,125138.0,102.4904,102.7902,102.4742,102.6443,125138.0
2016-09-14 11:30:00,126.68,126.71,126.45,126.7,99489.0,102.6362,102.6605,102.4499,102.6524,99489.0
2016-09-14 11:40:00,126.69,126.77,126.52,126.61,53970.0,102.6443,102.7091,102.5066,102.5795,53970.0
2016-09-14 11:50:00,126.61,126.93,126.61,126.91,59800.0,102.5795,102.8388,102.5795,102.8226,59800.0
2016-09-14 12:00:00,126.92,126.94,126.69,126.81,44823.0,102.8307,102.8469,102.6443,102.7416,44823.0
2016-09-14 12:10:00,126.82,126.95,126.8,126.93,34533.0,102.7497,102.855,102.7335,102.8388,34533.0
2016-09-14 12:20:00,126.92,126.93,126.76,126.85,35749.0,102.8307,102.8388,102.701,102.774,35749.0
2016-09-14 12:30:00,126.85,126.86,126.66,126.66,39752.0,102.774,102.7821,102.62,102.62,39752.0
2016-09-14 12:40:00,126.64,126.67,126.47,126.54,35986.0,102.6038,102.6281,102.4661,102.5228,35986.0
2016-09-14 12:50:00,126.53,126.62,126.45,126.51,57755.0,102.5147,102.5876,102.4499,102.4985,57755.0
2016-09-14 13:00:00,126.5,126.59,126.42,126.59,51233.0,102.4904,102.5633,102.4256,102.5633,51233.0
2016-09-14 13:10:00,126.59,126.65,126.54,126.58,77061.0,102.5633,102.6119,102.5228,102.5552,77061.0
2016-09-14 13:20:00,126.57,126.77,126.47,126.7,84248.0,102.5471,102.7091,102.4661,102.6524,84248.0
2016-09-14 13:30:00,126.7,126.86,126.67,126.79,81851.0,102.6524,102.7821,102.6281,102.7254,81851.0
2016-09-14 13:40:00,126.79,126.81,126.44,126.44,62241.0,102.7254,102.7416,102.4418,102.4418,62241.0
2016-09-14 13:50:00,126.45,126.53,126.42,126.44,59766.0,102.4499,102.5147,102.4256,102.4418,59766.0
2016-09-14 14:00:00,126.44,126.46,126.17,126.18,73356.0,102.4418,102.458,102.223,102.2311,73356.0
2016-09-14 14:10:00,126.21,126.24,126.04,126.23,65709.0,102.2554,102.2797,102.1177,102.2716,65709.0
2016-09-14 14:20:00,126.24,126.25,126.03,126.1,44758.0,102.2797,102.2878,102.1096,102.1663,44758.0
2016-09-14 14:30:00,126.1,126.21,126.04,126.1,51495.0,102.1663,102.2554,102.1177,102.1663,51495.0
2016-09-14 14:40:00,126.09,126.33,126.07,126.22,52762.0,102.1582,102.3527,102.142,102.2635,52762.0
2016-09-14 14:50:00,126.23,126.37,126.14,126.29,60609.0,102.2716,102.3851,102.1987,102.3202,60609.0
2016-09-14 15:00:00,126.29,126.32,126.1,126.16,40698.0,102.3202,102.3446,102.1663,102.2149,40698.0
2016-09-14 15:10:00,126.16,126.18,126.0,126.07,72447.0,102.2149,102.2311,102.0853,102.142,72447.0
2016-09-14 15:20:00,126.06,126.15,125.84,125.85,135860.0,102.1339,102.2068,101.9557,101.9638,135860.0
2016-09-14 15:30:00,125.86,126.11,125.86,126.01,96155.0,101.9719,102.1744,101.9719,102.0934,96155.0
2016-09-14 15:40:00,126.02,126.46,125.98,126.43,186363.0,102.1015,102.458,102.0691,102.4337,186363.0
2016-09-14 15:50:00,126.44,126.44,126.12,126.22,297522.0,102.4418,102.4418,102.1825,102.2635,297522.0
2016-09-15 09:30:00,125.99,126.82,125.9,125.98,271552.0,102.0772,102.7497,102.0043,102.0691,271552.0
2016-09-15 09:40:00,125.93,126.58,125.71,126.05,182727.0,102.0286,102.5552,101.8503,102.1258,182727.0
2016-09-15 09:50:00,126.03,126.35,125.98,126.1,143567.0,102.1096,102.3689,102.0691,102.1663,143567.0
2016-09-15 10:00:00,126.08,126.23,125.92,126.11,107944.0,102.1501,102.2716,102.0205,102.1744,107944.0
2016-09-15 10:10:00,126.12,126.35,126.06,126.33,146091.0,102.1825,102.3689,102.1339,102.3527,146091.0
2016-09-15 10:20:00,126.33,126.35,126.05,126.08,67462.0,102.3527,102.3689,102.1258,102.1501,67462.0
2016-09-15 10:30:00,126.09,126.25,126.01,126.23,103423.0,102.1582,102.2878,102.0934,102.2716,103423.0
2016-09-15 10:40:00,126.22,126.26,125.98,126.18,65530.0,102.2635,102.2959,102.0691,102.2311,65530.0
2016-09-15 10:50:00,126.18,126.41,126.18,126.32,75603.0,102.2311,102.4175,102.2311,102.3446,75603.0
2016-09-15 11:00:00,126.34,126.59,126.33,126.54,66211.0,102.3608,102.5633,102.3527,102.5228,66211.0
2016-09-15 11:10:00,126.54,126.54,126.38,126.52,91801.0,102.5228,102.5228,102.3932,102.5066,91801.0
2016-09-15 11:20:00,126.53,126.81,126.49,126.81,99887.0,102.5147,102.7416,102.4823,102.7416,99887.0
2016-09-15 11:30:00,126.81,126.99,126.69,126.75,179819.0,102.7416,102.8874,102.6443,102.6929,179819.0
2016-09-15 11:40:00,126.74,126.79,126.69,126.77,119796.0,102.6848,102.7254,102.6443,102.7091,119796.0
2016-09-15 11:50:00,126.77,126.95,126.71,126.73,111730.0,102.7091,102.855,102.6605,102.6767,111730.0
2016-09-15 12:00:00,126.73,126.76,126.6,126.61,54000.0,102.6767,102.701,102.5714,102.5795,54000.0
2016-09-15 12:10:00,126.6,126.64,126.48,126.63,60735.0,102.5714,102.6038,102.4742,102.5957,60735.0
2016-09-15 12:20:00,126.63,126.68,126.56,126.66,47867.0,102.5957,102.6362,102.539,102.62,47867.0
2016-09-15 12:30:00,126.67,126.67,126.51,126.58,113808.0,102.6281,102.6281,102.4985,102.5552,113808.0
2016-09-15 12:40:00,126.58,126.67,126.57,126.59,46839.0,102.5552,102.6281,102.5471,102.5633,46839.0
2016-09-15 12:50:00,126.58,126.67,126.54,126.66,51762.0,102.5552,102.6281,102.5228,102.62,51762.0
2016-09-15 13:00:00,126.67,126.84,126.66,126.69,60636.0,102.6281,102.7659,102.62,102.6443,60636.0
2016-09-15 13:10:00,126.69,126.79,126.62,126.78,89605.0,102.6443,102.7254,102.5876,102.7172,89605.0
2016-09-15 13:20:00,126.77,126.93,126.73,126.79,43263.0,102.7091,102.8388,102.6767,102.7254,43263.0
2016-09-15 13:30:00,126.8,126.93,126.79,126.87,88190.0,102.7335,102.8388,102.7254,102.7902,88190.0
2016-09-15 13:40:00,126.87,127.22,126.85,127.21,74245.0,102.7902,103.0737,102.774,103.0656,74245.0
2016-09-15 13:50:00,127.21,127.31,127.09,127.29,71476.0,103.0656,103.1467,102.9684,103.1305,71476.0
2016-09-15 14:00:00,127.29,127.35,127.21,127.34,77696.0,103.1305,103.1791,103.0656,103.171,77696.0
2016-09-15 14:10:00,127.34,127.55,127.3,127.55,64979.0,103.171,103.3411,103.1386,103.3411,64979.0
2016-09-15 14:20:00,127.56,127.63,127.5,127.61,61880.0,103.3492,103.4059,103.3006,103.3897,61880.0
2016-09-15 14:30:00,127.62,127.64,127.48,127.51,59899.0,103.3978,103.414,103.2844,103.3087,59899.0
2016-09-15 14:40:00,127.51,127.51,127.28,127.34,73979.0,103.3087,103.3087,103.1223,103.171,73979.0
2016-09-15 14:50:00,127.35,127.4,127.3,127.33,71510.0,103.1791,103.2196,103.1386,103.1629,71510.0
2016-09-15 15:00:00,127.34,127.47,127.28,127.28,159687.0,103.171,103.2763,103.1223,103.1223,159687.0
2016-09-15 15:10:00,127.27,127.3,127.11,127.15,90095.0,103.1142,103.1386,102.9846,103.017,90095.0
2016-09-15 15:20:00,127.16,127.16,126.84,126.99,161605.0,103.0251,103.0251,102.7659,102.8874,161605.0
2016-09-15 15:30:00,127.0,127.09,126.95,127.0,160631.0,102.8955,102.9684,102.855,102.8955,160631.0
2016-09-15 15:40:00,127.0,127.13,126.95,127.01,312807.0,102.8955,103.0008,102.855,102.9036,312807.0
2016-09-15 15:50:00,127.01,127.02,126.87,126.99,258133.0,102.9036,102.9117,102.7902,102.8874,258133.0
2016-09-16 09:30:00,127.02,127.02,126.05,126.54,2089735.0,102.9117,102.9117,102.1258,102.5228,2089735.0
2016-09-16 09:40:00,126.55,126.59,125.79,125.82,111819.0,102.5309,102.5633,101.9151,101.9395,111819.0
2016-09-16 09:50:00,125.79,126.42,125.72,126.42,115887.0,101.9151,102.4256,101.8584,102.4256,115887.0
2016-09-16 10:00:00,126.4,126.49,126.06,126.18,156391.0,102.4094,102.4823,102.1339,102.2311,156391.0
2016-09-16 10:10:00,126.18,126.18,125.99,126.0,101080.0,102.2311,102.2311,102.0772,102.0853,101080.0
2016-09-16 10:20:00,125.99,126.05,125.82,125.99,90570.0,102.0772,102.1258,101.9395,102.0772,90570.0
2016-09-16 10:30:00,125.99,126.3,125.94,126.29,95090.0,102.0772,102.3284,102.0367,102.3202,95090.0
2016-09-16 10:40:00,126.29,126.53,126.18,126.47,124879.0,102.3202,102.5147,102.2311,102.4661,124879.0
2016-09-16 10:50:00,126.47,126.47,126.14,126.14,83480.0,102.4661,102.4661,102.1987,102.1987,83480.0
2016-09-16 11:00:00,126.12,126.15,125.77,125.78,70796.0,102.1825,102.2068,101.8989,101.907,70796.0
2016-09-16 11:10:00,125.77,126.03,125.75,125.98,140337.0,101.8989,102.1096,101.8827,102.0691,140337.0
2016-09-16 11:20:00,125.98,126.12,125.84,125.9,53853.0,102.0691,102.1825,101.9557,102.0043,53853.0
2016-09-16 11:30:00,125.9,126.12,125.88,126.05,58625.0,102.0043,102.1825,101.9881,102.1258,58625.0
2016-09-16 11:40:00,126.04,126.18,126.03,126.12,52982.0,102.1177,102.2311,102.1096,102.1825,52982.0
2016-09-16 11:50:00,126.11,126.16,126.04,126.1,65852.0,102.1744,102.2149,102.1177,102.1663,65852.0
2016-09-16 12:00:00,126.08,126.35,126.01,126.34,57792.0,102.1501,102.3689,102.0934,102.3608,57792.0
2016-09-16 12:10:00,126.34,126.4,126.3,126.3,55912.0,102.3608,102.4094,102.3284,102.3284,55912.0
2016-09-16 12:20:00,126.3,126.4,126.27,126.32,65088.0,102.3284,102.4094,102.304,102.3446,65088.0
2016-09-16 12:30:00,126.33,126.37,126.26,126.33,51354.0,102.3527,102.3851,102.2959,102.3527,51354.0
2016-09-16 12:40:00,126.34,126.34,126.14,126.19,37687.0,102.3608,102.3608,102.1987,102.2392,37687.0
2016-09-16 12:50:00,126.16,126.23,126.1,126.13,40228.0,102.2149,102.2716,102.1663,102.1906,40228.0
2016-09-16 13:00:00,126.12,126.24,126.01,126.07,69596.0,102.1825,102.2797,102.0934,102.142,69596.0
2016-09-16 13:10:00,126.07,126.18,126.03,126.04,54502.0,102.142,102.2311,102.1096,102.1177,54502.0
2016-09-16 13:20:00,126.03,126.1,125.99,125.99,41383.0,102.1096,102.1663,102.0772,102.0772,41383.0
2016-09-16 13:30:00,125.99,126.06,125.91,125.94,45686.0,102.0772,102.1339,102.0124,102.0367,45686.0
2016-09-16 13:40:00,125.93,125.96,125.78,125.84,71929.0,102.0286,102.0529,101.907,101.9557,71929.0
2016-09-16 13:50:00,125.83,125.95,125.78,125.91,62984.0,101.9476,102.0448,101.907,102.0124,62984.0
2016-09-16 14:00:00,125.9,126.03,125.7,126.03,76164.0,102.0043,102.1096,101.8422,102.1096,76164.0
2016-09-16 14:10:00,126.03,126.09,125.94,125.96,75247.0,102.1096,102.1582,102.0367,102.0529,75247.0
2016-09-16 14:20:00,125.98,126.13,125.93,126.11,89811.0,102.0691,102.1906,102.0286,102.1744,89811.0
2016-09-16 14:30:00,126.11,126.23,126.1,126.12,64622.0,102.1744,102.2716,102.1663,102.1825,64622.0
2016-09-16 14:40:00,126.11,126.27,126.05,126.21,73154.0,102.1744,102.304,102.1258,102.2554,73154.0
2016-09-16 14:50:00,126.21,126.25,126.06,126.06,84553.0,102.2554,102.2878,102.1339,102.1339,84553.0
2016-09-16 15:00:00,126.08,126.23,126.08,126.17,66088.0,102.1501,102.2716,102.1501,102.223,66088.0
2016-09-16 15:10:00,126.17,126.22,126.1,126.15,53629.0,102.223,102.2635,102.1663,102.2068,53629.0
2016-09-16 15:20:00,126.16,126.25,126.07,126.08,87028.0,102.2149,102.2878,102.142,102.1501,87028.0
2016-09-16 15:30:00,126.08,126.25,126.07,126.21,152116.0,102.1501,102.2878,102.142,102.2554,152116.0
2016-09-16 15:40:00,126.2,126.33,126.13,126.32,146961.0,102.2473,102.3527,102.1906,102.3446,146961.0
2016-09-16 15:50:00,126.32,126.32,126.1,126.11,224850.0,102.3446,102.3446,102.1663,102.1744,224850.0
2016-09-19 09:30:00,126.68,127.33,126.61,127.19,275264.0,102.6362,103.1629,102.5795,103.0494,275264.0
2016-09-19 09:40:00,127.19,127.3,127.05,127.13,131436.0,103.0494,103.1386,102.936,103.0008,131436.0
2016-09-19 09:50:00,127.11,127.29,127.05,127.27,76323.0,102.9846,103.1305,102.936,103.1142,76323.0
2016-09-19 10:00:00,127.29,127.36,127.17,127.29,115936.0,103.1305,103.1872,103.0332,103.1305,115936.0
2016-09-19 10:10:00,127.29,127.34,127.16,127.27,159944.0,103.1305,103.171,103.0251,103.1142,159944.0
2016-09-19 10:20:00,127.27,127.29,127.12,127.2,85737.0,103.1142,103.1305,102.9927,103.0575,85737.0
2016-09-19 10:30:00,127.2,127.2,126.85,126.97,109179.0,103.0575,103.0575,102.774,102.8712,109179.0
2016-09-19 10:40:00,126.97,126.98,126.73,126.83,73375.0,102.8712,102.8793,102.6767,102.7578,73375.0
2016-09-19 10:50:00,126.83,127.09,126.83,127.08,82061.0,102.7578,102.9684,102.7578,102.9603,82061.0
2016-09-19 11:00:00,127.09,127.2,126.95,127.19,73213.0,102.9684,103.0575,102.855,103.0494,73213.0
2016-09-19 11:10:00,127.19,127.24,127.11,127.17,99150.0,103.0494,103.0899,102.9846,103.0332,99150.0
2016-09-19 11:20:00,127.18,127.37,127.15,127.35,87326.0,103.0413,103.1953,103.017,103.1791,87326.0
2016-09-19 11:30:00,127.35,127.36,127.14,127.27,58642.0,103.1791,103.1872,103.0089,103.1142,58642.0
2016-09-19 11:40:00,127.28,127.32,127.17,127.23,41004.0,103.1223,103.1548,103.0332,103.0818,41004.0
2016-09-19 11:50:00,127.25,127.29,127.14,127.25,56763.0,103.098,103.1305,103.0089,103.098,56763.0
2016-09-19 12:00:00,127.26,127.35,127.22,127.23,43583.0,103.1061,103.1791,103.0737,103.0818,43583.0
2016-09-19 12:10:00,127.21,127.23,126.72,126.85,68231.0,103.0656,103.0818,102.6686,102.774,68231.0
2016-09-19 12:20:00,126.84,126.93,126.78,126.86,59477.0,102.7659,102.8388,102.7172,102.7821,59477.0
2016-09-19 12:30:00,126.83,126.92,126.8,126.85,46954.0,102.7578,102.8307,102.7335,102.774,46954.0
2016-09-19 12:40:00,126.86,126.89,126.76,126.79,48720.0,102.7821,102.8064,102.701,102.7254,48720.0
2016-09-19 12:50:00,126.79,126.85,126.68,126.69,60089.0,102.7254,102.774,102.6362,102.6443,60089.0
2016-09-19 13:00:00,126.68,126.84,126.61,126.76,58007.0,102.6362,102.7659,102.5795,102.701,58007.0
2016-09-19 13:10:00,126.76,126.78,126.64,126.67,52783.0,102.701,102.7172,102.6038,102.6281,52783.0
2016-09-19 13:20:00,126.68,126.68,126.5,126.55,44819.0,102.6362,102.6362,102.4904,102.5309,44819.0
2016-09-19 13:30:00,126.54,126.56,126.17,126.2,95399.0,102.5228,102.539,102.223,102.2473,95399.0
2016-09-19 13:40:00,126.2,126.51,126.19,126.49,64012.0,102.2473,102.4985,102.2392,102.4823,64012.0
2016-09-19 13:50:00,126.49,126.62,126.43,126.57,50497.0,102.4823,102.5876,102.4337,102.5471,50497.0
2016-09-19 14:00:00,126.57,126.65,126.54,126.59,41636.0,102.5471,102.6119,102.5228,102.5633,41636.0
2016-09-19 14:10:00,126.59,126.71,126.57,126.62,56538.0,102.5633,102.6605,102.5471,102.5876,56538.0
2016-09-19 14:20:00,126.62,126.63,126.54,126.59,52136.0,102.5876,102.5957,102.5228,102.5633,52136.0
2016-09-19 14:30:00,126.59,126.75,126.58,126.68,79361.0,102.5633,102.6929,102.5552,102.6362,79361.0
2016-09-19 14:40:00,126.68,126.92,126.67,126.84,84389.0,102.6362,102.8307,102.6281,102.7659,84389.0
2016-09-19 14:50:00,126.86,127.07,126.83,127.07,69796.0,102.7821,102.9522,102.7578,102.9522,69796.0
2016-09-19 15:00:00,127.05,127.07,126.79,126.83,74171.0,102.936,102.9522,102.7254,102.7578,74171.0
2016-09-19 15:10:00,126.82,126.83,126.54,126.66,72883.0,102.7497,102.7578,102.5228,102.62,72883.0
2016-09-19 15:20:00,126.67,126.83,126.57,126.59,87279.0,102.6281,102.7578,102.5471,102.5633,87279.0
2016-09-19 15:30:00,126.59,126.68,126.45,126.53,163315.0,102.5633,102.6362,102.4499,102.5147,163315.0
2016-09-19 15:40:00,126.53,126.62,126.45,126.55,191687.0,102.5147,102.5876,102.4499,102.5309,191687.0
2016-09-19 15:50:00,126.55,126.57,126.25,126.29,421522.0,102.5309,102.5471,102.2878,102.3202,421522.0
2016-09-20 09:30:00,126.86,127.33,126.61,126.98,184560.0,102.7821,103.1629,102.5795,102.8793,184560.0
2016-09-20 09:40:00,126.95,127.3,126.8,127.03,121866.0,102.855,103.1386,102.7335,102.9198,121866.0
2016-09-20 09:50:00,127.06,127.21,126.98,127.11,97930.0,102.9441,103.0656,102.8793,102.9846,97930.0
2016-09-20 10:00:00,127.13,127.22,126.85,126.89,77310.0,103.0008,103.0737,102.774,102.8064,77310.0
2016-09-20 10:10:00,126.87,126.89,126.59,126.64,105599.0,102.7902,102.8064,102.5633,102.6038,105599.0
2016-09-20 10:20:00,126.64,126.87,126.6,126.81,81823.0,102.6038,102.7902,102.5714,102.7416,81823.0
2016-09-20 10:30:00,126.79,126.83,126.54,126.61,80578.0,102.7254,102.7578,102.5228,102.5795,80578.0
2016-09-20 10:40:00,126.62,126.72,126.55,126.72,46618.0,102.5876,102.6686,102.5309,102.6686,46618.0
2016-09-20 10:50:00,126.72,126.77,126.65,126.65,47509.0,102.6686,102.7091,102.6119,102.6119,47509.0
2016-09-20 11:00:00,126.65,126.87,126.63,126.78,53032.0,102.6119,102.7902,102.5957,102.7172,53032.0
2016-09-20 11:10:00,126.78,126.82,126.62,126.67,39373.0,102.7172,102.7497,102.5876,102.6281,39373.0
2016-09-20 11:20:00,126.66,126.72,126.43,126.48,44114.0,102.62,102.6686,102.4337,102.4742,44114.0
2016-09-20 11:30:00,126.51,126.58,126.33,126.41,47315.0,102.4985,102.5552,102.3527,102.4175,47315.0
2016-09-20 11:40:00,126.39,126.48,126.36,126.48,51071.0,102.4013,102.4742,102.377,102.4742,51071.0
2016-09-20 11:50:00,126.46,126.52,126.37,126.39,57734.0,102.458,102.5066,102.3851,102.4013,57734.0
2016-09-20 12:00:00,126.39,126.46,126.36,126.39,39535.0,102.4013,102.458,102.377,102.4013,39535.0
2016-09-20 12:10:00,126.39,126.57,126.38,126.52,41661.0,102.4013,102.5471,102.3932,102.5066,41661.0
2016-09-20 12:20:00,126.53,126.72,126.51,126.69,41004.0,102.5147,102.6686,102.4985,102.6443,41004.0
2016-09-20 12:30:00,126.69,126.69,126.49,126.56,42122.0,102.6443,102.6443,102.4823,102.539,42122.0
2016-09-20 12:40:00,126.56,126.6,126.43,126.45,40368.0,102.539,102.5714,102.4337,102.4499,40368.0
2016-09-20 12:50:00,126.47,126.58,126.43,126.45,41001.0,102.4661,102.5552,102.4337,102.4499,41001.0
2016-09-20 13:00:00,126.46,126.57,126.41,126.56,35367.0,102.458,102.5471,102.4175,102.539,35367.0
2016-09-20 13:10:00,126.56,126.66,126.51,126.64,37286.0,102.539,102.62,102.4985,102.6038,37286.0
2016-09-20 13:20:00,126.65,126.74,126.57,126.71,35656.0,102.6119,102.6848,102.5471,102.6605,35656.0
2016-09-20 13:30:00,126.72,126.81,126.65,126.78,50251.0,102.6686,102.7416,102.6119,102.7172,50251.0
2016-09-20 13:40:00,126.78,126.79,126.67,126.72,70669.0,102.7172,102.7254,102.6281,102.6686,70669.0
2016-09-20 13:50:00,126.72,126.84,126.7,126.76,71169.0,102.6686,102.7659,102.6524,102.701,71169.0
2016-09-20 14:00:00,126.76,126.85,126.68,126.69,42060.0,102.701,102.774,102.6362,102.6443,42060.0
2016-09-20 14:10:00,126.7,126.74,126.64,126.73,50387.0,102.6524,102.6848,102.6038,102.6767,50387.0
2016-09-20 14:20:00,126.73,126.73,126.5,126.61,72141.0,102.6767,102.6767,102.4904,102.5795,72141.0
2016-09-20 14:30:00,126.6,126.74,126.55,126.71,47527.0,102.5714,102.6848,102.5309,102.6605,47527.0
2016-09-20 14:40:00,126.72,126.74,126.5,126.53,78783.0,102.6686,102.6848,102.4904,102.5147,78783.0
2016-09-20 14:50:00,126.53,126.78,126.52,126.75,97169.0,102.5147,102.7172,102.5066,102.6929,97169.0
2016-09-20 15:00:00,126.76,126.84,126.7,126.84,70119.0,102.701,102.7659,102.6524,102.7659,70119.0
2016-09-20 15:10:00,126.84,126.99,126.84,126.98,118465.0,102.7659,102.8874,102.7659,102.8793,118465.0
2016-09-20 15:20:00,126.98,127.07,126.91,127.05,86872.0,102.8793,102.9522,102.8226,102.936,86872.0
2016-09-20 15:30:00,127.05,127.09,126.95,127.08,95572.0,102.936,102.9684,102.855,102.9603,95572.0
2016-09-20 15:40:00,127.07,127.15,127.01,127.14,131140.0,102.9522,103.017,102.9036,103.0089,131140.0
2016-09-20 15:50:00,127.14,127.15,126.82,126.82,335432.0,103.0089,103.017,102.7497,102.7497,335432.0
2016-09-21 09:30:00,127.52,128.59,127.21,128.07,308309.0,103.3168,104.1837,103.0656,103.7624,308309.0
2016-09-21 09:40:00,128.06,128.21,127.28,127.48,194201.0,103.7543,103.8758,103.1223,103.2844,194201.0
2016-09-21 09:50:00,127.5,127.73,127.43,127.57,165972.0,103.3006,103.4869,103.2439,103.3573,165972.0
2016-09-21 10:00:00,127.56,127.66,127.38,127.59,147674.0,103.3492,103.4302,103.2034,103.3735,147674.0
2016-09-21 10:10:00,127.58,127.7,127.49,127.62,54202.0,103.3654,103.4626,103.2925,103.3978,54202.0
2016-09-21 10:20:00,127.65,127.65,127.46,127.58,42367.0,103.4221,103.4221,103.2682,103.3654,42367.0
2016-09-21 10:30:00,127.59,127.59,127.35,127.49,63547.0,103.3735,103.3735,103.1791,103.2925,63547.0
2016-09-21 10:40:00,127.48,127.48,127.3,127.42,86594.0,103.2844,103.2844,103.1386,103.2358,86594.0
2016-09-21 10:50:00,127.42,127.42,127.21,127.21,49106.0,103.2358,103.2358,103.0656,103.0656,49106.0
2016-09-21 11:00:00,127.22,127.34,127.2,127.24,45887.0,103.0737,103.171,103.0575,103.0899,45887.0
2016-09-21 11:10:00,127.24,127.27,127.13,127.25,37207.0,103.0899,103.1142,103.0008,103.098,37207.0
2016-09-21 11:20:00,127.24,127.25,127.16,127.25,40560.0,103.0899,103.098,103.0251,103.098,40560.0
2016-09-21 11:30:00,127.24,127.26,127.05,127.17,72127.0,103.0899,103.1061,102.936,103.0332,72127.0
2016-09-21 11:40:00,127.17,127.18,126.98,127.07,55484.0,103.0332,103.0413,102.8793,102.9522,55484.0
2016-09-21 11:50:00,127.08,127.13,127.01,127.11,46194.0,102.9603,103.0008,102.9036,102.9846,46194.0
2016-09-21 12:00:00,127.12,127.17,127.05,127.12,70750.0,102.9927,103.0332,102.936,102.9927,70750.0
2016-09-21 12:10:00,127.11,127.11,126.58,126.61,73736.0,102.9846,102.9846,102.5552,102.5795,73736.0
2016-09-21 12:20:00,126.61,126.73,126.57,126.73,135804.0,102.5795,102.6767,102.5471,102.6767,135804.0
2016-09-21 12:30:00,126.74,126.78,126.64,126.66,85712.0,102.6848,102.7172,102.6038,102.62,85712.0
2016-09-21 12:40:00,126.67,126.71,126.63,126.66,54892.0,102.6281,102.6605,102.5957,102.62,54892.0
2016-09-21 12:50:00,126.67,126.83,126.66,126.8,61733.0,102.6281,102.7578,102.62,102.7335,61733.0
2016-09-21 13:00:00,126.8,126.99,126.79,126.97,67897.0,102.7335,102.8874,102.7254,102.8712,67897.0
2016-09-21 13:10:00,126.95,126.98,126.85,126.85,37580.0,102.855,102.8793,102.774,102.774,37580.0
2016-09-21 13:20:00,126.85,126.93,126.82,126.9,40319.0,102.774,102.8388,102.7497,102.8145,40319.0
2016-09-21 13:30:00,126.9,126.99,126.87,126.91,43215.0,102.8145,102.8874,102.7902,102.8226,43215.0
2016-09-21 13:40:00,126.9,127.06,126.85,126.97,45867.0,102.8145,102.9441,102.774,102.8712,45867.0
2016-09-21 13:50:00,126.96,126.98,126.69,126.77,96768.0,102.8631,102.8793,102.6443,102.7091,96768.0
2016-09-21 14:00:00,126.77,127.62,126.55,127.58,270682.0,102.7091,103.3978,102.5309,103.3654,270682.0
2016-09-21 14:10:00,127.52,127.72,127.36,127.4,244692.0,103.3168,103.4788,103.1872,103.2196,244692.0
2016-09-21 14:20:00,127.39,127.55,127.01,127.1,71932.0,103.2115,103.3411,102.9036,102.9765,71932.0
2016-09-21 14:30:00,127.1,127.37,127.05,127.32,154200.0,102.9765,103.1953,102.936,103.1548,154200.0
2016-09-21 14:40:00,127.32,127.56,127.3,127.46,146611.0,103.1548,103.3492,103.1386,103.2682,146611.0
2016-09-21 14:50:00,127.47,127.7,127.4,127.67,89101.0,103.2763,103.4626,103.2196,103.4383,89101.0
2016-09-21 15:00:00,127.67,127.79,127.53,127.78,196500.0,103.4383,103.5356,103.3249,103.5274,196500.0
2016-09-21 15:10:00,127.78,128.21,127.78,128.0,206795.0,103.5274,103.8758,103.5274,103.7057,206795.0
2016-09-21 15:20:00,128.0,128.07,127.9,127.94,115568.0,103.7057,103.7624,103.6247,103.6571,115568.0
2016-09-21 15:30:00,127.96,128.22,127.96,128.11,156072.0,103.6733,103.8839,103.6733,103.7948,156072.0
2016-09-21 15:40:00,128.12,128.34,128.1,128.31,159955.0,103.8029,103.9812,103.7867,103.9569,159955.0
2016-09-21 15:50:00,128.3,128.42,128.09,128.1,421157.0,103.9488,104.046,103.7786,103.7867,421157.0
2016-09-22 09:30:00,128.82,129.45,128.82,129.19,257231.0,104.3701,104.8805,104.3701,104.6698,257231.0
2016-09-22 09:40:00,129.18,129.24,128.88,129.12,202351.0,104.6617,104.7103,104.4187,104.6131,202351.0
2016-09-22 09:50:00,129.12,129.22,128.96,129.17,268377.0,104.6131,104.6941,104.4835,104.6536,268377.0
2016-09-22 10:00:00,129.18,129.47,129.12,129.25,176244.0,104.6617,104.8967,104.6131,104.7184,176244.0
2016-09-22 10:10:00,129.25,129.61,129.23,129.58,118066.0,104.7184,105.0101,104.7022,104.9858,118066.0
2016-09-22 10:20:00,129.56,129.65,129.47,129.62,94715.0,104.9696,105.0425,104.8967,105.0182,94715.0
2016-09-22 10:30:00,129.62,129.65,129.53,129.62,95027.0,105.0182,105.0425,104.9453,105.0182,95027.0
2016-09-22 10:40:00,129.63,129.63,129.34,129.45,66543.0,105.0263,105.0263,104.7914,104.8805,66543.0
2016-09-22 10:50:00,129.49,129.57,129.34,129.45,65152.0,104.9129,104.9777,104.7914,104.8805,65152.0
2016-09-22 11:00:00,129.44,129.48,129.34,129.35,56283.0,104.8724,104.9048,104.7914,104.7995,56283.0
2016-09-22 11:10:00,129.36,129.41,129.25,129.32,75865.0,104.8076,104.8481,104.7184,104.7752,75865.0
2016-09-22 11:20:00,129.31,129.31,129.12,129.16,90616.0,104.7671,104.7671,104.6131,104.6455,90616.0
2016-09-22 11:30:00,129.16,129.27,129.11,129.22,46520.0,104.6455,104.7346,104.605,104.6941,46520.0
2016-09-22 11:40:00,129.22,129.26,129.14,129.2,54344.0,104.6941,104.7265,104.6293,104.6779,54344.0
2016-09-22 11:50:00,129.21,129.22,129.1,129.14,70990.0,104.686,104.6941,104.5969,104.6293,70990.0
2016-09-22 12:00:00,129.14,129.17,129.04,129.08,54956.0,104.6293,104.6536,104.5483,104.5807,54956.0
2016-09-22 12:10:00,129.09,129.14,129.02,129.05,73116.0,104.5888,104.6293,104.5321,104.5564,73116.0
2016-09-22 12:20:00,129.06,129.18,128.98,129.18,55267.0,104.5645,104.6617,104.4997,104.6617,55267.0
2016-09-22 12:30:00,129.15,129.17,129.09,129.16,54421.0,104.6374,104.6536,104.5888,104.6455,54421.0
2016-09-22 12:40:00,129.17,129.18,129.08,129.1,37732.0,104.6536,104.6617,104.5807,104.5969,37732.0
2016-09-22 12:50:00,129.1,129.18,129.07,129.15,42756.0,104.5969,104.6617,104.5726,104.6374,42756.0
2016-09-22 13:00:00,129.15,129.3,129.12,129.29,49460.0,104.6374,104.759,104.6131,104.7509,49460.0
2016-09-22 13:10:00,129.29,129.32,129.14,129.14,38479.0,104.7509,104.7752,104.6293,104.6293,38479.0
2016-09-22 13:20:00,129.14,129.22,129.07,129.08,38552.0,104.6293,104.6941,104.5726,104.5807,38552.0
2016-09-22 13:30:00,129.07,129.19,129.07,129.17,29478.0,104.5726,104.6698,104.5726,104.6536,29478.0
2016-09-22 13:40:00,129.16,129.18,129.05,129.11,45450.0,104.6455,104.6617,104.5564,104.605,45450.0
2016-09-22 13:50:00,129.1,129.17,129.04,129.14,58195.0,104.5969,104.6536,104.5483,104.6293,58195.0
2016-09-22 14:00:00,129.15,129.2,129.08,129.2,38184.0,104.6374,104.6779,104.5807,104.6779,38184.0
2016-09-22 14:10:00,129.21,129.21,128.81,128.85,75416.0,104.686,104.686,104.362,104.3944,75416.0
2016-09-22 14:20:00,128.86,128.96,128.77,128.88,63749.0,104.4025,104.4835,104.3295,104.4187,63749.0
2016-09-22 14:30:00,128.87,128.94,128.81,128.91,48308.0,104.4106,104.4673,104.362,104.443,48308.0
2016-09-22 14:40:00,128.93,129.04,128.9,129.01,53664.0,104.4592,104.5483,104.4349,104.524,53664.0
2016-09-22 14:50:00,129.02,129.1,128.94,129.01,58329.0,104.5321,104.5969,104.4673,104.524,58329.0
2016-09-22 15:00:00,129.01,129.13,129.0,129.04,50841.0,104.524,104.6212,104.5159,104.5483,50841.0
2016-09-22 15:10:00,129.03,129.08,128.94,129.0,50950.0,104.5402,104.5807,104.4673,104.5159,50950.0
2016-09-22 15:20:00,129.0,129.07,128.95,129.0,77787.0,104.5159,104.5726,104.4754,104.5159,77787.0
2016-09-22 15:30:00,129.01,129.09,128.97,128.99,124977.0,104.524,104.5888,104.4916,104.5078,124977.0
2016-09-22 15:40:00,129.0,129.05,128.81,128.83,188027.0,104.5159,104.5564,104.362,104.3782,188027.0
2016-09-22 15:50:00,128.84,128.92,128.72,128.73,306680.0,104.3863,104.4511,104.289,104.2971,306680.0
2016-09-23 09:30:00,128.63,129.2,128.58,128.59,166359.0,104.2161,104.6779,104.1756,104.1837,166359.0
2016-09-23 09:40:00,128.58,128.61,127.91,127.91,162839.0,104.1756,104.1999,103.6328,103.6328,162839.0
2016-09-23 09:50:00,127.95,128.4,127.86,128.01,243755.0,103.6652,104.0298,103.5923,103.7138,243755.0
2016-09-23 10:00:00,128.02,128.16,127.94,127.98,120848.0,103.7219,103.8353,103.6571,103.6895,120848.0
2016-09-23 10:10:00,128.0,128.18,127.99,128.15,91337.0,103.7057,103.8515,103.6976,103.8272,91337.0
2016-09-23 10:20:00,128.15,128.45,128.08,128.43,91529.0,103.8272,104.0703,103.7705,104.0541,91529.0
2016-09-23 10:30:00,128.43,128.47,128.23,128.24,89568.0,104.0541,104.0865,103.892,103.9001,89568.0
2016-09-23 10:40:00,128.24,128.41,128.15,128.38,105751.0,103.9001,104.0379,103.8272,104.0136,105751.0
2016-09-23 10:50:00,128.38,128.43,128.29,128.37,58115.0,104.0136,104.0541,103.9407,104.0055,58115.0
2016-09-23 11:00:00,128.37,128.53,128.29,128.41,76067.0,104.0055,104.1351,103.9407,104.0379,76067.0
2016-09-23 11:10:00,128.41,128.48,128.37,128.43,70690.0,104.0379,104.0946,104.0055,104.0541,70690.0
2016-09-23 11:20:00,128.43,128.46,128.37,128.43,50436.0,104.0541,104.0784,104.0055,104.0541,50436.0
2016-09-23 11:30:00,128.44,128.45,128.36,128.41,80352.0,104.0622,104.0703,103.9974,104.0379,80352.0
2016-09-23 11:40:00,128.41,128.43,128.27,128.28,56547.0,104.0379,104.0541,103.9244,103.9325,56547.0
2016-09-23 11:50:00,128.28,128.39,128.25,128.36,80070.0,103.9325,104.0217,103.9082,103.9974,80070.0
2016-09-23 12:00:00,128.36,128.37,128.3,128.35,149095.0,103.9974,104.0055,103.9488,103.9893,149095.0
2016-09-23 12:10:00,128.33,128.51,128.3,128.44,143622.0,103.9731,104.1189,103.9488,104.0622,143622.0
2016-09-23 12:20:00,128.45,128.46,128.39,128.4,55861.0,104.0703,104.0784,104.0217,104.0298,55861.0
2016-09-23 12:30:00,128.41,128.42,128.33,128.37,49964.0,104.0379,104.046,103.9731,104.0055,49964.0
2016-09-23 12:40:00,128.38,128.39,128.3,128.3,52676.0,104.0136,104.0217,103.9488,103.9488,52676.0
2016-09-23 12:50:00,128.31,128.36,128.21,128.21,66386.0,103.9569,103.9974,103.8758,103.8758,66386.0
2016-09-23 13:00:00,128.22,128.25,128.02,128.03,123722.0,103.8839,103.9082,103.7219,103.73,123722.0
2016-09-23 13:10:00,128.04,128.16,128.0,128.11,49031.0,103.7381,103.8353,103.7057,103.7948,49031.0
2016-09-23 13:20:00,128.12,128.28,128.12,128.22,49607.0,103.8029,103.9325,103.8029,103.8839,49607.0
2016-09-23 13:30:00,128.22,128.23,128.05,128.09,74071.0,103.8839,103.892,103.7462,103.7786,74071.0
2016-09-23 13:40:00,128.1,128.18,128.05,128.11,50291.0,103.7867,103.8515,103.7462,103.7948,50291.0
2016-09-23 13:50:00,128.12,128.31,128.01,128.11,125550.0,103.8029,103.9569,103.7138,103.7948,125550.0
2016-09-23 14:00:00,128.1,128.27,128.1,128.18,75574.0,103.7867,103.9244,103.7867,103.8515,75574.0
2016-09-23 14:10:00,128.18,128.29,128.17,128.25,63467.0,103.8515,103.9407,103.8434,103.9082,63467.0
2016-09-23 14:20:00,128.25,128.28,128.17,128.24,65985.0,103.9082,103.9325,103.8434,103.9001,65985.0
2016-09-23 14:30:00,128.24,128.24,128.18,128.21,66960.0,103.9001,103.9001,103.8515,103.8758,66960.0
2016-09-23 14:40:00,128.2,128.29,128.15,128.27,65175.0,103.8677,103.9407,103.8272,103.9244,65175.0
2016-09-23 14:50:00,128.27,128.33,128.23,128.25,67268.0,103.9244,103.9731,103.892,103.9082,67268.0
2016-09-23 15:00:00,128.26,128.26,128.12,128.13,77843.0,103.9163,103.9163,103.8029,103.811,77843.0
2016-09-23 15:10:00,128.12,128.15,128.02,128.05,124207.0,103.8029,103.8272,103.7219,103.7462,124207.0
2016-09-23 15:20:00,128.05,128.06,127.94,128.05,88615.0,103.7462,103.7543,103.6571,103.7462,88615.0
2016-09-23 15:30:00,128.05,128.1,127.95,127.95,164749.0,103.7462,103.7867,103.6652,103.6652,164749.0
2016-09-23 15:40:00,127.94,127.96,127.83,127.89,122305.0,103.6571,103.6733,103.568,103.6166,122305.0
2016-09-23 15:50:00,127.89,128.0,127.79,127.81,221598.0,103.6166,103.7057,103.5356,103.5518,221598.0
2016-09-26 09:30:00,127.1,127.23,126.58,126.61,146563.0,102.9765,103.0818,102.5552,102.5795,146563.0
2016-09-26 09:40:00,126.6,126.76,126.32,126.58,150444.0,102.5714,102.701,102.3446,102.5552,150444.0
2016-09-26 09:50:00,126.57,126.61,126.27,126.41,93569.0,102.5471,102.5795,102.304,102.4175,93569.0
2016-09-26 10:00:00,126.41,126.65,126.3,126.3,110976.0,102.4175,102.6119,102.3284,102.3284,110976.0
2016-09-26 10:10:00,126.3,126.36,126.13,126.2,110692.0,102.3284,102.377,102.1906,102.2473,110692.0
2016-09-26 10:20:00,126.2,126.24,126.03,126.19,145411.0,102.2473,102.2797,102.1096,102.2392,145411.0
2016-09-26 10:30:00,126.17,126.38,126.13,126.25,89345.0,102.223,102.3932,102.1906,102.2878,89345.0
2016-09-26 10:40:00,126.25,126.32,126.13,126.18,75283.0,102.2878,102.3446,102.1906,102.2311,75283.0
2016-09-26 10:50:00,126.18,126.24,126.0,126.02,75859.0,102.2311,102.2797,102.0853,102.1015,75859.0
2016-09-26 11:00:00,126.03,126.03,125.78,125.79,105496.0,102.1096,102.1096,101.907,101.9151,105496.0
2016-09-26 11:10:00,125.8,125.81,125.69,125.71,119282.0,101.9233,101.9314,101.8341,101.8503,119282.0
2016-09-26 11:20:00,125.71,125.82,125.62,125.68,102586.0,101.8503,101.9395,101.7774,101.826,102586.0
2016-09-26 11:30:00,125.69,125.79,125.56,125.74,101604.0,101.8341,101.9151,101.7288,101.8746,101604.0
2016-09-26 11:40:00,125.74,125.83,125.74,125.75,87394.0,101.8746,101.9476,101.8746,101.8827,87394.0
2016-09-26 11:50:00,125.74,125.78,125.64,125.73,87476.0,101.8746,101.907,101.7936,101.8665,87476.0
2016-09-26 12:00:00,125.74,125.75,125.64,125.69,68142.0,101.8746,101.8827,101.7936,101.8341,68142.0
2016-09-26 12:10:00,125.69,125.75,125.66,125.68,80345.0,101.8341,101.8827,101.8098,101.826,80345.0
2016-09-26 12:20:00,125.69,125.75,125.66,125.66,67812.0,101.8341,101.8827,101.8098,101.8098,67812.0
2016-09-26 12:30:00,125.66,125.72,125.61,125.65,79891.0,101.8098,101.8584,101.7693,101.8017,79891.0
2016-09-26 12:40:00,125.64,125.81,125.61,125.78,74287.0,101.7936,101.9314,101.7693,101.907,74287.0
2016-09-26 12:50:00,125.79,125.87,125.77,125.84,91243.0,101.9151,101.98,101.8989,101.9557,91243.0
2016-09-26 13:00:00,125.83,125.91,125.8,125.81,65309.0,101.9476,102.0124,101.9233,101.9314,65309.0
2016-09-26 13:10:00,125.8,125.83,125.75,125.77,54192.0,101.9233,101.9476,101.8827,101.8989,54192.0
2016-09-26 13:20:00,125.77,125.8,125.7,125.74,100231.0,101.8989,101.9233,101.8422,101.8746,100231.0
2016-09-26 13:30:00,125.74,125.77,125.64,125.71,62217.0,101.8746,101.8989,101.7936,101.8503,62217.0
2016-09-26 13:40:00,125.71,125.77,125.65,125.68,62376.0,101.8503,101.8989,101.8017,101.826,62376.0
2016-09-26 13:50:00,125.69,125.75,125.67,125.75,51834.0,101.8341,101.8827,101.8179,101.8827,51834.0
2016-09-26 14:00:00,125.73,125.85,125.69,125.75,68209.0,101.8665,101.9638,101.8341,101.8827,68209.0
2016-09-26 14:10:00,125.76,125.84,125.67,125.83,96961.0,101.8908,101.9557,101.8179,101.9476,96961.0
2016-09-26 14:20:00,125.83,125.96,125.77,125.96,56087.0,101.9476,102.0529,101.8989,102.0529,56087.0
2016-09-26 14:30:00,125.95,126.01,125.92,125.96,58760.0,102.0448,102.0934,102.0205,102.0529,58760.0
2016-09-26 14:40:00,125.95,126.03,125.91,125.93,98568.0,102.0448,102.1096,102.0124,102.0286,98568.0
2016-09-26 14:50:00,125.94,125.94,125.8,125.8,88750.0,102.0367,102.0367,101.9233,101.9233,88750.0
2016-09-26 15:00:00,125.81,125.85,125.69,125.7,138375.0,101.9314,101.9638,101.8341,101.8422,138375.0
2016-09-26 15:10:00,125.7,125.7,125.6,125.63,140787.0,101.8422,101.8422,101.7612,101.7855,140787.0
2016-09-26 15:20:00,125.64,125.8,125.62,125.77,100750.0,101.7936,101.9233,101.7774,101.8989,100750.0
2016-09-26 15:30:00,125.77,125.86,125.65,125.68,184565.0,101.8989,101.9719,101.8017,101.826,184565.0
2016-09-26 15:40:00,125.68,125.72,125.58,125.6,241708.0,101.826,101.8584,101.745,101.7612,241708.0
2016-09-26 15:50:00,125.61,125.65,125.35,125.49,514346.0,101.7693,101.8017,101.5587,101.6721,514346.0
2016-09-27 09:30:00,125.8,126.01,125.36,125.71,182494.0,101.9233,102.0934,101.5668,101.8503,182494.0
2016-09-27 09:40:00,125.77,126.15,125.69,126.12,161318.0,101.8989,102.2068,101.8341,102.1825,161318.0
2016-09-27 09:50:00,126.11,126.42,126.06,126.4,142381.0,102.1744,102.4256,102.1339,102.4094,142381.0
2016-09-27 10:00:00,126.41,126.77,126.37,126.73,203825.0,102.4175,102.7091,102.3851,102.6767,203825.0
2016-09-27 10:10:00,126.74,126.81,126.59,126.72,191794.0,102.6848,102.7416,102.5633,102.6686,191794.0
2016-09-27 10:20:00,126.73,126.97,126.66,126.82,134080.0,102.6767,102.8712,102.62,102.7497,134080.0
2016-09-27 10:30:00,126.82,126.82,126.34,126.37,96093.0,102.7497,102.7497,102.3608,102.3851,96093.0
2016-09-27 10:40:00,126.36,126.54,126.35,126.4,103225.0,102.377,102.5228,102.3689,102.4094,103225.0
2016-09-27 10:50:00,126.41,126.5,126.28,126.34,84724.0,102.4175,102.4904,102.3121,102.3608,84724.0
2016-09-27 11:00:00,126.34,126.4,126.25,126.38,59981.0,102.3608,102.4094,102.2878,102.3932,59981.0
2016-09-27 11:10:00,126.38,126.46,126.34,126.41,59485.0,102.3932,102.458,102.3608,102.4175,59485.0
2016-09-27 11:20:00,126.41,126.62,126.37,126.58,68997.0,102.4175,102.5876,102.3851,102.5552,68997.0
2016-09-27 11:30:00,126.58,126.7,126.55,126.66,69285.0,102.5552,102.6524,102.5309,102.62,69285.0
2016-09-27 11:40:00,126.64,126.64,126.42,126.5,64511.0,102.6038,102.6038,102.4256,102.4904,64511.0
2016-09-27 11:50:00,126.49,126.62,126.47,126.58,54901.0,102.4823,102.5876,102.4661,102.5552,54901.0
2016-09-27 12:00:00,126.57,126.6,126.48,126.55,53267.0,102.5471,102.5714,102.4742,102.5309,53267.0
2016-09-27 12:10:00,126.54,126.58,126.47,126.54,44850.0,102.5228,102.5552,102.4661,102.5228,44850.0
2016-09-27 12:20:00,126.54,126.99,126.53,126.88,87654.0,102.5228,102.8874,102.5147,102.7983,87654.0
2016-09-27 12:30:00,126.88,126.9,126.75,126.84,54357.0,102.7983,102.8145,102.6929,102.7659,54357.0
2016-09-27 12:40:00,126.83,126.84,126.66,126.67,44353.0,102.7578,102.7659,102.62,102.6281,44353.0
2016-09-27 12:50:00,126.66,126.74,126.59,126.74,40421.0,102.62,102.6848,102.5633,102.6848,40421.0
2016-09-27 13:00:00,126.73,126.82,126.7,126.71,50801.0,102.6767,102.7497,102.6524,102.6605,50801.0
2016-09-27 13:10:00,126.7,126.71,126.58,126.61,62852.0,102.6524,102.6605,102.5552,102.5795,62852.0
2016-09-27 13:20:00,126.62,126.64,126.54,126.63,45916.0,102.5876,102.6038,102.5228,102.5957,45916.0
2016-09-27 13:30:00,126.63,126.65,126.44,126.48,58630.0,102.5957,102.6119,102.4418,102.4742,58630.0
2016-09-27 13:40:00,126.47,126.57,126.41,126.42,46778.0,102.4661,102.5471,102.4175,102.4256,46778.0
2016-09-27 13:50:00,126.42,126.56,126.41,126.52,50322.0,102.4256,102.539,102.4175,102.5066,50322.0
2016-09-27 14:00:00,126.52,126.58,126.44,126.44,46971.0,102.5066,102.5552,102.4418,102.4418,46971.0
2016-09-27 14:10:00,126.45,126.6,126.44,126.52,58658.0,102.4499,102.5714,102.4418,102.5066,58658.0
2016-09-27 14:20:00,126.52,126.57,126.49,126.53,80502.0,102.5066,102.5471,102.4823,102.5147,80502.0
2016-09-27 14:30:00,126.53,126.57,126.41,126.41,69316.0,102.5147,102.5471,102.4175,102.4175,69316.0
2016-09-27 14:40:00,126.41,126.51,126.36,126.41,80477.0,102.4175,102.4985,102.377,102.4175,80477.0
2016-09-27 14:50:00,126.4,126.53,126.37,126.53,68845.0,102.4094,102.5147,102.3851,102.5147,68845.0
2016-09-27 15:00:00,126.52,126.61,126.5,126.54,67306.0,102.5066,102.5795,102.4904,102.5228,67306.0
2016-09-27 15:10:00,126.53,126.59,126.51,126.55,83858.0,102.5147,102.5633,102.4985,102.5309,83858.0
2016-09-27 15:20:00,126.56,126.58,126.49,126.55,110239.0,102.539,102.5552,102.4823,102.5309,110239.0
2016-09-27 15:30:00,126.55,126.64,126.46,126.63,115872.0,102.5309,102.6038,102.458,102.5957,115872.0
2016-09-27 15:40:00,126.64,126.73,126.61,126.72,180509.0,102.6038,102.6767,102.5795,102.6686,180509.0
2016-09-27 15:50:00,126.72,126.86,126.71,126.82,324292.0,102.6686,102.7821,102.6605,102.7497,324292.0
2016-09-28 09:30:00,127.21,128.13,127.06,127.81,460774.0,103.0656,103.811,102.9441,103.5518,460774.0
2016-09-28 09:40:00,127.8,127.9,127.42,127.85,251762.0,103.5437,103.6247,103.2358,103.5842,251762.0
2016-09-28 09:50:00,127.85,127.92,127.71,127.87,106855.0,103.5842,103.6409,103.4707,103.6004,106855.0
2016-09-28 10:00:00,127.87,128.16,127.81,128.15,189368.0,103.6004,103.8353,103.5518,103.8272,189368.0
2016-09-28 10:10:00,128.15,128.4,127.95,128.38,157677.0,103.8272,104.0298,103.6652,104.0136,157677.0
2016-09-28 10:20:00,128.38,128.53,128.19,128.36,130056.0,104.0136,104.1351,103.8596,103.9974,130056.0
2016-09-28 10:30:00,128.35,128.36,128.2,128.25,121662.0,103.9893,103.9974,103.8677,103.9082,121662.0
2016-09-28 10:40:00,128.23,128.3,128.19,128.27,89900.0,103.892,103.9488,103.8596,103.9244,89900.0
2016-09-28 10:50:00,128.26,128.41,128.11,128.36,183679.0,103.9163,104.0379,103.7948,103.9974,183679.0
2016-09-28 11:00:00,128.34,128.37,128.18,128.31,129616.0,103.9812,104.0055,103.8515,103.9569,129616.0
2016-09-28 11:10:00,128.32,128.34,128.21,128.28,57643.0,103.965,103.9812,103.8758,103.9325,57643.0
2016-09-28 11:20:00,128.28,128.28,128.05,128.15,127496.0,103.9325,103.9325,103.7462,103.8272,127496.0
2016-09-28 11:30:00,128.14,128.18,127.94,128.0,75119.0,103.8191,103.8515,103.6571,103.7057,75119.0
2016-09-28 11:40:00,128.0,128.11,127.94,128.04,97345.0,103.7057,103.7948,103.6571,103.7381,97345.0
2016-09-28 11:50:00,128.02,128.07,127.88,127.96,156101.0,103.7219,103.7624,103.6085,103.6733,156101.0
2016-09-28 12:00:00,127.95,127.96,127.79,127.91,140412.0,103.6652,103.6733,103.5356,103.6328,140412.0
2016-09-28 12:10:00,127.91,128.04,127.77,127.8,80194.0,103.6328,103.7381,103.5193,103.5437,80194.0
2016-09-28 12:20:00,127.8,127.8,127.66,127.66,75413.0,103.5437,103.5437,103.4302,103.4302,75413.0
2016-09-28 12:30:00,127.66,127.7,127.53,127.56,48879.0,103.4302,103.4626,103.3249,103.3492,48879.0
2016-09-28 12:40:00,127.56,127.78,127.55,127.78,76818.0,103.3492,103.5274,103.3411,103.5274,76818.0
2016-09-28 12:50:00,127.78,127.8,127.63,127.64,41468.0,103.5274,103.5437,103.4059,103.414,41468.0
2016-09-28 13:00:00,127.64,127.7,127.6,127.66,56762.0,103.414,103.4626,103.3816,103.4302,56762.0
2016-09-28 13:10:00,127.66,127.76,127.58,127.73,84668.0,103.4302,103.5112,103.3654,103.4869,84668.0
2016-09-28 13:20:00,127.74,127.95,127.74,127.83,68132.0,103.495,103.6652,103.495,103.568,68132.0
2016-09-28 13:30:00,127.84,128.19,127.83,128.11,107109.0,103.5761,103.8596,103.568,103.7948,107109.0
2016-09-28 13:40:00,128.1,128.18,128.02,128.03,75799.0,103.7867,103.8515,103.7219,103.73,75799.0
2016-09-28 13:50:00,128.03,128.04,127.89,127.92,56465.0,103.73,103.7381,103.6166,103.6409,56465.0
2016-09-28 14:00:00,127.93,127.95,127.82,127.94,72914.0,103.649,103.6652,103.5599,103.6571,72914.0
2016-09-28 14:10:00,127.94,128.11,127.91,128.0,80031.0,103.6571,103.7948,103.6328,103.7057,80031.0
2016-09-28 14:20:00,128.01,128.15,127.91,127.98,111366.0,103.7138,103.8272,103.6328,103.6895,111366.0
2016-09-28 14:30:00,127.99,128.03,127.87,127.95,69537.0,103.6976,103.73,103.6004,103.6652,69537.0
2016-09-28 14:40:00,127.95,128.16,127.94,128.12,90318.0,103.6652,103.8353,103.6571,103.8029,90318.0
2016-09-28 14:50:00,128.1,128.14,128.02,128.1,55442.0,103.7867,103.8191,103.7219,103.7867,55442.0
2016-09-28 15:00:00,128.1,128.14,127.94,128.0,77142.0,103.7867,103.8191,103.6571,103.7057,77142.0
2016-09-28 15:10:00,128.0,128.07,127.91,127.95,68963.0,103.7057,103.7624,103.6328,103.6652,68963.0
2016-09-28 15:20:00,127.95,128.01,127.83,127.89,83363.0,103.6652,103.7138,103.568,103.6166,83363.0
2016-09-28 15:30:00,127.9,127.98,127.86,127.93,98005.0,103.6247,103.6895,103.5923,103.649,98005.0
2016-09-28 15:40:00,127.94,128.08,127.91,128.05,117117.0,103.6571,103.7705,103.6328,103.7462,117117.0
2016-09-28 15:50:00,128.05,128.38,128.03,128.23,469747.0,103.7462,104.0136,103.73,103.892,469747.0
2016-09-29 09:30:00,128.48,130.74,128.3,129.91,552243.0,104.0946,105.9256,103.9488,105.2532,552243.0
2016-09-29 09:40:00,129.89,130.28,129.38,129.67,282657.0,105.237,105.553,104.8238,105.0587,282657.0
2016-09-29 09:50:00,129.66,129.94,129.27,129.3,156511.0,105.0506,105.2775,104.7346,104.759,156511.0
2016-09-29 10:00:00,129.31,129.51,129.11,129.26,185251.0,104.7671,104.9291,104.605,104.7265,185251.0
2016-09-29 10:10:00,129.24,129.48,129.12,129.39,173787.0,104.7103,104.9048,104.6131,104.8319,173787.0
2016-09-29 10:20:00,129.37,129.56,129.14,129.15,141575.0,104.8157,104.9696,104.6293,104.6374,141575.0
2016-09-29 10:30:00,129.16,129.39,129.06,129.26,96522.0,104.6455,104.8319,104.5645,104.7265,96522.0
2016-09-29 10:40:00,129.27,129.52,129.26,129.52,101838.0,104.7346,104.9372,104.7265,104.9372,101838.0
2016-09-29 10:50:00,129.51,129.86,129.44,129.45,152134.0,104.9291,105.2127,104.8724,104.8805,152134.0
2016-09-29 11:00:00,129.45,129.48,129.15,129.18,87466.0,104.8805,104.9048,104.6374,104.6617,87466.0
2016-09-29 11:10:00,129.19,129.21,129.04,129.1,121147.0,104.6698,104.686,104.5483,104.5969,121147.0
2016-09-29 11:20:00,129.08,129.11,128.92,129.02,114170.0,104.5807,104.605,104.4511,104.5321,114170.0
2016-09-29 11:30:00,129.04,129.11,128.95,128.95,86855.0,104.5483,104.605,104.4754,104.4754,86855.0
2016-09-29 11:40:00,128.95,129.05,128.95,129.04,91561.0,104.4754,104.5564,104.4754,104.5483,91561.0
2016-09-29 11:50:00,129.05,129.17,128.99,129.13,58639.0,104.5564,104.6536,104.5078,104.6212,58639.0
2016-09-29 12:00:00,129.13,129.26,129.0,129.2,76126.0,104.6212,104.7265,104.5159,104.6779,76126.0
2016-09-29 12:10:00,129.18,129.34,129.15,129.17,127561.0,104.6617,104.7914,104.6374,104.6536,127561.0
2016-09-29 12:20:00,129.18,129.22,128.92,129.03,83244.0,104.6617,104.6941,104.4511,104.5402,83244.0
2016-09-29 12:30:00,129.03,129.09,128.87,128.88,104268.0,104.5402,104.5888,104.4106,104.4187,104268.0
2016-09-29 12:40:00,128.87,128.9,128.49,128.49,96057.0,104.4106,104.4349,104.1027,104.1027,96057.0
2016-09-29 12:50:00,128.48,128.48,128.11,128.4,112239.0,104.0946,104.0946,103.7948,104.0298,112239.0
2016-09-29 13:00:00,128.39,128.43,128.1,128.43,112573.0,104.0217,104.0541,103.7867,104.0541,112573.0
2016-09-29 13:10:00,128.42,128.69,128.39,128.43,93153.0,104.046,104.2647,104.0217,104.0541,93153.0
2016-09-29 13:20:00,128.42,128.68,128.38,128.47,96444.0,104.046,104.2566,104.0136,104.0865,96444.0
2016-09-29 13:30:00,128.46,128.6,128.34,128.37,42670.0,104.0784,104.1918,103.9812,104.0055,42670.0
2016-09-29 13:40:00,128.34,128.37,128.14,128.33,66160.0,103.9812,104.0055,103.8191,103.9731,66160.0
2016-09-29 13:50:00,128.33,128.37,128.15,128.28,107705.0,103.9731,104.0055,103.8272,103.9325,107705.0
2016-09-29 14:00:00,128.24,128.32,128.1,128.21,77311.0,103.9001,103.965,103.7867,103.8758,77311.0
2016-09-29 14:10:00,128.21,128.43,128.08,128.4,73743.0,103.8758,104.0541,103.7705,104.0298,73743.0
2016-09-29 14:20:00,128.41,128.58,128.32,128.55,60091.0,104.0379,104.1756,103.965,104.1513,60091.0
2016-09-29 14:30:00,128.56,128.74,128.51,128.62,107748.0,104.1594,104.3052,104.1189,104.208,107748.0
2016-09-29 14:40:00,128.62,128.66,128.39,128.55,85383.0,104.208,104.2404,104.0217,104.1513,85383.0
2016-09-29 14:50:00,128.54,128.57,128.3,128.36,53772.0,104.1432,104.1675,103.9488,103.9974,53772.0
2016-09-29 15:00:00,128.34,128.46,128.29,128.36,72309.0,103.9812,104.0784,103.9407,103.9974,72309.0
2016-09-29 15:10:00,128.36,128.37,128.12,128.12,114077.0,103.9974,104.0055,103.8029,103.8029,114077.0
2016-09-29 15:20:00,128.13,128.25,127.91,128.17,169219.0,103.811,103.9082,103.6328,103.8434,169219.0
2016-09-29 15:30:00,128.18,128.3,128.1,128.2,209636.0,103.8515,103.9488,103.7867,103.8677,209636.0
2016-09-29 15:40:00,128.2,128.27,128.07,128.16,231057.0,103.8677,103.9244,103.7624,103.8353,231057.0
2016-09-29 15:50:00,128.14,128.17,127.92,127.93,345417.0,103.8191,103.8434,103.6409,103.649,345417.0
2016-09-30 09:30:00,127.87,128.74,127.87,128.3,200821.0,103.6004,104.3052,103.6004,103.9488,200821.0
2016-09-30 09:40:00,128.3,128.42,128.01,128.19,94824.0,103.9488,104.046,103.7138,103.8596,94824.0
2016-09-30 09:50:00,128.19,128.29,127.63,127.65,147383.0,103.8596,103.9407,103.4059,103.4221,147383.0
2016-09-30 10:00:00,127.69,127.88,127.66,127.73,149906.0,103.4545,103.6085,103.4302,103.4869,149906.0
2016-09-30 10:10:00,127.73,128.09,127.72,128.02,143901.0,103.4869,103.7786,103.4788,103.7219,143901.0
2016-09-30 10:20:00,128.02,128.05,127.81,127.97,94169.0,103.7219,103.7462,103.5518,103.6814,94169.0
2016-09-30 10:30:00,127.98,128.27,127.97,128.2,65452.0,103.6895,103.9244,103.6814,103.8677,65452.0
2016-09-30 10:40:00,128.19,128.33,127.97,128.02,120752.0,103.8596,103.9731,103.6814,103.7219,120752.0
2016-09-30 10:50:00,128.04,128.33,128.03,128.25,90919.0,103.7381,103.9731,103.73,103.9082,90919.0
2016-09-30 11:00:00,128.26,128.74,128.23,128.71,109143.0,103.9163,104.3052,103.892,104.2809,109143.0
2016-09-30 11:10:00,128.72,128.95,128.61,128.65,172574.0,104.289,104.4754,104.1999,104.2323,172574.0
2016-09-30 11:20:00,128.68,128.77,128.62,128.71,107435.0,104.2566,104.3295,104.208,104.2809,107435.0
2016-09-30 11:30:00,128.71,128.72,128.5,128.6,110760.0,104.2809,104.289,104.1108,104.1918,110760.0
2016-09-30 11:40:00,128.6,128.74,128.5,128.73,57782.0,104.1918,104.3052,104.1108,104.2971,57782.0
2016-09-30 11:50:00,128.72,128.74,128.59,128.68,78765.0,104.289,104.3052,104.1837,104.2566,78765.0
2016-09-30 12:00:00,128.66,128.83,128.64,128.75,67338.0,104.2404,104.3782,104.2242,104.3133,67338.0
2016-09-30 12:10:00,128.76,128.89,128.75,128.79,41367.0,104.3214,104.4268,104.3133,104.3458,41367.0
2016-09-30 12:20:00,128.78,128.91,128.75,128.88,29468.0,104.3376,104.443,104.3133,104.4187,29468.0
2016-09-30 12:30:00,128.87,128.89,128.74,128.85,43430.0,104.4106,104.4268,104.3052,104.3944,43430.0
2016-09-30 12:40:00,128.86,128.89,128.71,128.78,35080.0,104.4025,104.4268,104.2809,104.3376,35080.0
2016-09-30 12:50:00,128.81,128.87,128.67,128.67,50434.0,104.362,104.4106,104.2485,104.2485,50434.0
2016-09-30 13:00:00,128.67,128.73,128.6,128.65,44791.0,104.2485,104.2971,104.1918,104.2323,44791.0
2016-09-30 13:10:00,128.65,128.8,128.65,128.75,53487.0,104.2323,104.3539,104.2323,104.3133,53487.0
2016-09-30 13:20:00,128.76,128.87,128.76,128.85,55486.0,104.3214,104.4106,104.3214,104.3944,55486.0
2016-09-30 13:30:00,128.85,128.92,128.83,128.92,72009.0,104.3944,104.4511,104.3782,104.4511,72009.0
2016-09-30 13:40:00,128.92,129.08,128.92,129.06,96911.0,104.4511,104.5807,104.4511,104.5645,96911.0
2016-09-30 13:50:00,129.07,129.15,128.98,129.09,74876.0,104.5726,104.6374,104.4997,104.5888,74876.0
2016-09-30 14:00:00,129.1,129.13,129.02,129.02,40113.0,104.5969,104.6212,104.5321,104.5321,40113.0
2016-09-30 14:10:00,129.02,129.16,129.0,129.04,53765.0,104.5321,104.6455,104.5159,104.5483,53765.0
2016-09-30 14:20:00,129.04,129.07,129.0,129.0,67376.0,104.5483,104.5726,104.5159,104.5159,67376.0
2016-09-30 14:30:00,129.01,129.2,129.0,129.14,79762.0,104.524,104.6779,104.5159,104.6293,79762.0
2016-09-30 14:40:00,129.14,129.18,129.07,129.1,52028.0,104.6293,104.6617,104.5726,104.5969,52028.0
2016-09-30 14:50:00,129.1,129.14,129.02,129.12,49129.0,104.5969,104.6293,104.5321,104.6131,49129.0
2016-09-30 15:00:00,129.12,129.24,129.07,129.07,89139.0,104.6131,104.7103,104.5726,104.5726,89139.0
2016-09-30 15:10:00,129.06,129.19,129.05,129.06,152498.0,104.5645,104.6698,104.5564,104.5645,152498.0
2016-09-30 15:20:00,129.07,129.1,128.97,128.99,94774.0,104.5726,104.5969,104.4916,104.5078,94774.0
2016-09-30 15:30:00,129.0,129.1,128.98,129.04,93304.0,104.5159,104.5969,104.4997,104.5483,93304.0
2016-09-30 15:40:00,129.03,129.11,128.98,129.04,195574.0,104.5402,104.605,104.4997,104.5483,195574.0
2016-09-30 15:50:00,129.05,129.07,128.67,128.69,278271.0,104.5564,104.5726,104.2485,104.2647,278271.0
2016-10-03 09:30:00,128.2,128.82,127.97,128.66,145897.0,103.8677,104.3701,103.6814,104.2404,145897.0
2016-10-03 09:40:00,128.61,128.71,128.35,128.62,53665.0,104.1999,104.2809,103.9893,104.208,53665.0
2016-10-03 09:50:00,128.63,128.65,128.24,128.25,79658.0,104.2161,104.2323,103.9001,103.9082,79658.0
2016-10-03 10:00:00,128.29,128.63,128.23,128.34,93815.0,103.9407,104.2161,103.892,103.9812,93815.0
2016-10-03 10:10:00,128.32,128.42,128.19,128.37,78864.0,103.965,104.046,103.8596,104.0055,78864.0
2016-10-03 10:20:00,128.37,128.57,128.27,128.46,65902.0,104.0055,104.1675,103.9244,104.0784,65902.0
2016-10-03 10:30:00,128.48,128.72,128.44,128.54,54934.0,104.0946,104.289,104.0622,104.1432,54934.0
2016-10-03 10:40:00,128.54,128.59,128.38,128.59,43578.0,104.1432,104.1837,104.0136,104.1837,43578.0
2016-10-03 10:50:00,128.6,128.7,128.56,128.65,34897.0,104.1918,104.2728,104.1594,104.2323,34897.0
2016-10-03 11:00:00,128.64,128.65,128.46,128.48,50483.0,104.2242,104.2323,104.0784,104.0946,50483.0
2016-10-03 11:10:00,128.48,128.51,128.32,128.34,41055.0,104.0946,104.1189,103.965,103.9812,41055.0
2016-10-03 11:20:00,128.35,128.4,128.28,128.4,54259.0,103.9893,104.0298,103.9325,104.0298,54259.0
2016-10-03 11:30:00,128.39,128.4,128.19,128.21,47134.0,104.0217,104.0298,103.8596,103.8758,47134.0
2016-10-03 11:40:00,128.22,128.29,128.13,128.13,57622.0,103.8839,103.9407,103.811,103.811,57622.0
2016-10-03 11:50:00,128.13,128.25,128.05,128.17,58349.0,103.811,103.9082,103.7462,103.8434,58349.0
2016-10-03 12:00:00,128.15,128.28,128.13,128.27,35043.0,103.8272,103.9325,103.811,103.9244,35043.0
2016-10-03 12:10:00,128.26,128.37,128.2,128.21,49179.0,103.9163,104.0055,103.8677,103.8758,49179.0
2016-10-03 12:20:00,128.22,128.24,128.09,128.16,46941.0,103.8839,103.9001,103.7786,103.8353,46941.0
2016-10-03 12:30:00,128.15,128.16,128.03,128.06,35205.0,103.8272,103.8353,103.73,103.7543,35205.0
2016-10-03 12:40:00,128.07,128.23,128.03,128.18,64581.0,103.7624,103.892,103.73,103.8515,64581.0
2016-10-03 12:50:00,128.19,128.19,128.02,128.18,50083.0,103.8596,103.8596,103.7219,103.8515,50083.0
2016-10-03 13:00:00,128.2,128.2,128.06,128.1,33827.0,103.8677,103.8677,103.7543,103.7867,33827.0
2016-10-03 13:10:00,128.1,128.14,127.98,128.04,51517.0,103.7867,103.8191,103.6895,103.7381,51517.0
2016-10-03 13:20:00,128.05,128.28,128.05,128.23,54331.0,103.7462,103.9325,103.7462,103.892,54331.0
2016-10-03 13:30:00,128.24,128.35,128.22,128.25,50903.0,103.9001,103.9893,103.8839,103.9082,50903.0
2016-10-03 13:40:00,128.28,128.39,128.24,128.38,90975.0,103.9325,104.0217,103.9001,104.0136,90975.0
2016-10-03 13:50:00,128.37,128.44,128.3,128.43,75934.0,104.0055,104.0622,103.9488,104.0541,75934.0
2016-10-03 14:00:00,128.43,128.59,128.42,128.42,83331.0,104.0541,104.1837,104.046,104.046,83331.0
2016-10-03 14:10:00,128.43,128.51,128.4,128.4,123791.0,104.0541,104.1189,104.0298,104.0298,123791.0
2016-10-03 14:20:00,128.41,128.52,128.39,128.43,67309.0,104.0379,104.127,104.0217,104.0541,67309.0
2016-10-03 14:30:00,128.42,128.52,128.37,128.43,60169.0,104.046,104.127,104.0055,104.0541,60169.0
2016-10-03 14:40:00,128.43,128.45,128.3,128.31,64683.0,104.0541,104.0703,103.9488,103.9569,64683.0
2016-10-03 14:50:00,128.3,128.39,128.25,128.39,51624.0,103.9488,104.0217,103.9082,104.0217,51624.0
2016-10-03 15:00:00,128.4,128.4,128.31,128.34,69757.0,104.0298,104.0298,103.9569,103.9812,69757.0
2016-10-03 15:10:00,128.35,128.43,128.34,128.4,65993.0,103.9893,104.0541,103.9812,104.0298,65993.0
2016-10-03 15:20:00,128.4,128.43,128.33,128.36,84420.0,104.0298,104.0541,103.9731,103.9974,84420.0
2016-10-03 15:30:00,128.36,128.5,128.35,128.44,82784.0,103.9974,104.1108,103.9893,104.0622,82784.0
2016-10-03 15:40:00,128.44,128.65,128.44,128.56,127525.0,104.0622,104.2323,104.0622,104.1594,127525.0
2016-10-03 15:50:00,128.56,128.59,128.44,128.49,321189.0,104.1594,104.1837,104.0622,104.1027,321189.0
2016-10-04 09:30:00,128.53,129.9,128.52,129.46,278962.0,104.1351,105.2451,104.127,104.8886,278962.0
2016-10-04 09:40:00,129.5,129.5,128.84,129.4,131448.0,104.921,104.921,104.3863,104.84,131448.0
2016-10-04 09:50:00,129.39,129.57,129.21,129.22,156668.0,104.8319,104.9777,104.686,104.6941,156668.0
2016-10-04 10:00:00,129.23,129.41,129.1,129.39,164325.0,104.7022,104.8481,104.5969,104.8319,164325.0
2016-10-04 10:10:00,129.4,129.44,128.77,128.99,150400.0,104.84,104.8724,104.3295,104.5078,150400.0
2016-10-04 10:20:00,128.98,128.99,128.75,128.82,102349.0,104.4997,104.5078,104.3133,104.3701,102349.0
2016-10-04 10:30:00,128.82,129.24,128.76,129.24,132737.0,104.3701,104.7103,104.3214,104.7103,132737.0
2016-10-04 10:40:00,129.24,129.54,129.21,129.39,152952.0,104.7103,104.9534,104.686,104.8319,152952.0
2016-10-04 10:50:00,129.39,129.57,129.26,129.32,121213.0,104.8319,104.9777,104.7265,104.7752,121213.0
2016-10-04 11:00:00,129.32,129.33,128.93,129.06,118759.0,104.7752,104.7833,104.4592,104.5645,118759.0
2016-10-04 11:10:00,129.05,129.13,128.82,128.9,84188.0,104.5564,104.6212,104.3701,104.4349,84188.0
2016-10-04 11:20:00,128.89,129.04,128.86,128.95,120493.0,104.4268,104.5483,104.4025,104.4754,120493.0
2016-10-04 11:30:00,128.94,129.29,128.87,128.95,84172.0,104.4673,104.7509,104.4106,104.4754,84172.0
2016-10-04 11:40:00,128.95,129.22,128.95,129.07,75938.0,104.4754,104.6941,104.4754,104.5726,75938.0
2016-10-04 11:50:00,129.06,129.12,128.83,128.91,61862.0,104.5645,104.6131,104.3782,104.443,61862.0
2016-10-04 12:00:00,128.9,129.0,128.52,128.63,67970.0,104.4349,104.5159,104.127,104.2161,67970.0
2016-10-04 12:10:00,128.62,128.69,128.33,128.54,82198.0,104.208,104.2647,103.9731,104.1432,82198.0
2016-10-04 12:20:00,128.53,128.57,128.39,128.53,54737.0,104.1351,104.1675,104.0217,104.1351,54737.0
2016-10-04 12:30:00,128.54,128.82,128.39,128.74,44894.0,104.1432,104.3701,104.0217,104.3052,44894.0
2016-10-04 12:40:00,128.73,128.87,128.63,128.66,38332.0,104.2971,104.4106,104.2161,104.2404,38332.0
2016-10-04 12:50:00,128.66,128.68,128.51,128.56,36745.0,104.2404,104.2566,104.1189,104.1594,36745.0
2016-10-04 13:00:00,128.54,128.65,128.32,128.32,56163.0,104.1432,104.2323,103.965,103.965,56163.0
2016-10-04 13:10:00,128.33,128.44,128.28,128.33,46784.0,103.9731,104.0622,103.9325,103.9731,46784.0
2016-10-04 13:20:00,128.34,128.34,127.96,128.05,88024.0,103.9812,103.9812,103.6733,103.7462,88024.0
2016-10-04 13:30:00,128.05,128.35,127.95,128.18,93404.0,103.7462,103.9893,103.6652,103.8515,93404.0
2016-10-04 13:40:00,128.19,128.31,128.11,128.31,39870.0,103.8596,103.9569,103.7948,103.9569,39870.0
2016-10-04 13:50:00,128.32,128.34,128.16,128.18,45381.0,103.965,103.9812,103.8353,103.8515,45381.0
2016-10-04 14:00:00,128.17,128.34,128.11,128.25,43553.0,103.8434,103.9812,103.7948,103.9082,43553.0
2016-10-04 14:10:00,128.25,128.3,128.13,128.16,65948.0,103.9082,103.9488,103.811,103.8353,65948.0
2016-10-04 14:20:00,128.16,128.24,127.97,128.09,111368.0,103.8353,103.9001,103.6814,103.7786,111368.0
2016-10-04 14:30:00,128.1,128.29,128.1,128.21,50868.0,103.7867,103.9407,103.7867,103.8758,50868.0
2016-10-04 14:40:00,128.21,128.32,128.11,128.11,82086.0,103.8758,103.965,103.7948,103.7948,82086.0
2016-10-04 14:50:00,128.11,128.18,127.96,128.0,51012.0,103.7948,103.8515,103.6733,103.7057,51012.0
2016-10-04 15:00:00,128.0,128.18,128.0,128.04,54099.0,103.7057,103.8515,103.7057,103.7381,54099.0
2016-10-04 15:10:00,128.05,128.12,127.95,128.1,100880.0,103.7462,103.8029,103.6652,103.7867,100880.0
2016-10-04 15:20:00,128.11,128.37,128.1,128.37,62392.0,103.7948,104.0055,103.7867,104.0055,62392.0
2016-10-04 15:30:00,128.37,128.54,128.34,128.5,170879.0,104.0055,104.1432,103.9812,104.1108,170879.0
2016-10-04 15:40:00,128.5,128.57,128.35,128.36,398878.0,104.1108,104.1675,103.9893,103.9974,398878.0
2016-10-04 15:50:00,128.37,128.44,128.15,128.21,232545.0,104.0055,104.0622,103.8272,103.8758,232545.0
2016-10-05 09:30:00,128.32,128.43,127.71,128.05,194927.0,103.965,104.0541,103.4707,103.7462,194927.0
2016-10-05 09:40:00,128.02,129.0,127.9,128.98,188591.0,103.7219,104.5159,103.6247,104.4997,188591.0
2016-10-05 09:50:00,128.99,129.03,128.67,128.78,127733.0,104.5078,104.5402,104.2485,104.3376,127733.0
2016-10-05 10:00:00,128.78,128.83,128.44,128.63,128871.0,104.3376,104.3782,104.0622,104.2161,128871.0
2016-10-05 10:10:00,128.64,128.68,128.25,128.33,94267.0,104.2242,104.2566,103.9082,103.9731,94267.0
2016-10-05 10:20:00,128.33,128.66,128.33,128.66,75822.0,103.9731,104.2404,103.9731,104.2404,75822.0
2016-10-05 10:30:00,128.66,128.77,128.38,128.42,80655.0,104.2404,104.3295,104.0136,104.046,80655.0
2016-10-05 10:40:00,128.43,128.49,128.06,128.09,116428.0,104.0541,104.1027,103.7543,103.7786,116428.0
2016-10-05 10:50:00,128.09,128.33,128.09,128.33,85908.0,103.7786,103.9731,103.7786,103.9731,85908.0
2016-10-05 11:00:00,128.33,128.45,128.22,128.41,76553.0,103.9731,104.0703,103.8839,104.0379,76553.0
2016-10-05 11:10:00,128.41,128.46,128.24,128.24,44178.0,104.0379,104.0784,103.9001,103.9001,44178.0
2016-10-05 11:20:00,128.25,128.48,128.25,128.44,38424.0,103.9082,104.0946,103.9082,104.0622,38424.0
2016-10-05 11:30:00,128.45,128.5,128.26,128.3,55729.0,104.0703,104.1108,103.9163,103.9488,55729.0
2016-10-05 11:40:00,128.3,128.48,128.28,128.46,47405.0,103.9488,104.0946,103.9325,104.0784,47405.0
2016-10-05 11:50:00,128.45,128.46,128.25,128.35,41471.0,104.0703,104.0784,103.9082,103.9893,41471.0
2016-10-05 12:00:00,128.36,128.49,128.25,128.47,68016.0,103.9974,104.1027,103.9082,104.0865,68016.0
2016-10-05 12:10:00,128.47,128.47,128.28,128.36,41182.0,104.0865,104.0865,103.9325,103.9974,41182.0
2016-10-05 12:20:00,128.36,128.36,128.12,128.13,45011.0,103.9974,103.9974,103.8029,103.811,45011.0
2016-10-05 12:30:00,128.14,128.23,128.09,128.12,42135.0,103.8191,103.892,103.7786,103.8029,42135.0
2016-10-05 12:40:00,128.13,128.28,128.06,128.28,48175.0,103.811,103.9325,103.7543,103.9325,48175.0
2016-10-05 12:50:00,128.28,128.33,128.17,128.22,71004.0,103.9325,103.9731,103.8434,103.8839,71004.0
2016-10-05 13:00:00,128.22,128.36,128.2,128.2,44291.0,103.8839,103.9974,103.8677,103.8677,44291.0
2016-10-05 13:10:00,128.21,128.23,128.05,128.14,47966.0,103.8758,103.892,103.7462,103.8191,47966.0
2016-10-05 13:20:00,128.14,128.14,128.01,128.09,55826.0,103.8191,103.8191,103.7138,103.7786,55826.0
2016-10-05 13:30:00,128.1,128.18,128.06,128.13,57645.0,103.7867,103.8515,103.7543,103.811,57645.0
2016-10-05 13:40:00,128.13,128.16,128.06,128.1,39953.0,103.811,103.8353,103.7543,103.7867,39953.0
2016-10-05 13:50:00,128.09,128.19,128.09,128.15,47519.0,103.7786,103.8596,103.7786,103.8272,47519.0
2016-10-05 14:00:00,128.16,128.17,128.03,128.06,50287.0,103.8353,103.8434,103.73,103.7543,50287.0
2016-10-05 14:10:00,128.06,128.1,127.99,128.01,70700.0,103.7543,103.7867,103.6976,103.7138,70700.0
2016-10-05 14:20:00,128.02,128.09,127.97,127.98,58402.0,103.7219,103.7786,103.6814,103.6895,58402.0
2016-10-05 14:30:00,127.98,128.0,127.84,127.87,92587.0,103.6895,103.7057,103.5761,103.6004,92587.0
2016-10-05 14:40:00,127.86,128.0,127.86,128.0,88717.0,103.5923,103.7057,103.5923,103.7057,88717.0
2016-10-05 14:50:00,128.0,128.0,127.89,127.93,101353.0,103.7057,103.7057,103.6166,103.649,101353.0
2016-10-05 15:00:00,127.92,128.03,127.92,128.03,81624.0,103.6409,103.73,103.6409,103.73,81624.0
2016-10-05 15:10:00,128.04,128.08,127.89,127.9,82806.0,103.7381,103.7705,103.6166,103.6247,82806.0
2016-10-05 15:20:00,127.9,127.94,127.71,127.72,103927.0,103.6247,103.6571,103.4707,103.4788,103927.0
2016-10-05 15:30:00,127.72,127.75,127.67,127.69,145865.0,103.4788,103.5031,103.4383,103.4545,145865.0
2016-10-05 15:40:00,127.7,127.75,127.66,127.68,154797.0,103.4626,103.5031,103.4302,103.4464,154797.0
2016-10-05 15:50:00,127.68,127.7,127.52,127.57,277799.0,103.4464,103.4626,103.3168,103.3573,277799.0
2016-10-06 09:30:00,126.87,128.4,126.43,127.89,635207.0,102.7902,104.0298,102.4337,103.6166,635207.0
2016-10-06 09:40:00,127.92,128.65,127.81,128.65,267555.0,103.6409,104.2323,103.5518,104.2323,267555.0
2016-10-06 09:50:00,128.65,128.66,128.19,128.31,192294.0,104.2323,104.2404,103.8596,103.9569,192294.0
2016-10-06 10:00:00,128.31,128.72,128.28,128.55,205882.0,103.9569,104.289,103.9325,104.1513,205882.0
2016-10-06 10:10:00,128.52,128.97,128.48,128.87,193418.0,104.127,104.4916,104.0946,104.4106,193418.0
2016-10-06 10:20:00,128.87,128.94,128.6,128.91,117972.0,104.4106,104.4673,104.1918,104.443,117972.0
2016-10-06 10:30:00,128.91,129.16,128.86,129.04,185985.0,104.443,104.6455,104.4025,104.5483,185985.0
2016-10-06 10:40:00,129.02,129.09,128.83,128.9,81799.0,104.5321,104.5888,104.3782,104.4349,81799.0
2016-10-06 10:50:00,128.9,128.9,128.62,128.63,83192.0,104.4349,104.4349,104.208,104.2161,83192.0
2016-10-06 11:00:00,128.63,128.65,128.42,128.44,89267.0,104.2161,104.2323,104.046,104.0622,89267.0
2016-10-06 11:10:00,128.42,128.73,128.41,128.71,86575.0,104.046,104.2971,104.0379,104.2809,86575.0
2016-10-06 11:20:00,128.72,128.96,128.67,128.96,81610.0,104.289,104.4835,104.2485,104.4835,81610.0
2016-10-06 11:30:00,128.97,129.0,128.73,128.77,96254.0,104.4916,104.5159,104.2971,104.3295,96254.0
2016-10-06 11:40:00,128.78,129.3,128.76,129.27,141208.0,104.3376,104.759,104.3214,104.7346,141208.0
2016-10-06 11:50:00,129.26,129.47,129.22,129.31,137264.0,104.7265,104.8967,104.6941,104.7671,137264.0
2016-10-06 12:00:00,129.31,129.58,129.29,129.31,91094.0,104.7671,104.9858,104.7509,104.7671,91094.0
2016-10-06 12:10:00,129.32,129.38,129.25,129.37,55507.0,104.7752,104.8238,104.7184,104.8157,55507.0
2016-10-06 12:20:00,129.36,129.44,129.29,129.33,65970.0,104.8076,104.8724,104.7509,104.7833,65970.0
2016-10-06 12:30:00,129.31,129.44,129.27,129.27,77086.0,104.7671,104.8724,104.7346,104.7346,77086.0
2016-10-06 12:40:00,129.29,129.41,129.25,129.39,43645.0,104.7509,104.8481,104.7184,104.8319,43645.0
2016-10-06 12:50:00,129.39,129.4,129.25,129.25,45159.0,104.8319,104.84,104.7184,104.7184,45159.0
2016-10-06 13:00:00,129.25,129.29,129.18,129.19,45596.0,104.7184,104.7509,104.6617,104.6698,45596.0
2016-10-06 13:10:00,129.19,129.35,129.16,129.24,63712.0,104.6698,104.7995,104.6455,104.7103,63712.0
2016-10-06 13:20:00,129.24,129.34,129.19,129.32,53306.0,104.7103,104.7914,104.6698,104.7752,53306.0
2016-10-06 13:30:00,129.31,129.46,129.26,129.33,54145.0,104.7671,104.8886,104.7265,104.7833,54145.0
2016-10-06 13:40:00,129.33,129.48,129.31,129.34,60022.0,104.7833,104.9048,104.7671,104.7914,60022.0
2016-10-06 13:50:00,129.34,129.47,129.33,129.38,48340.0,104.7914,104.8967,104.7833,104.8238,48340.0
2016-10-06 14:00:00,129.37,129.49,129.37,129.4,74280.0,104.8157,104.9129,104.8157,104.84,74280.0
2016-10-06 14:10:00,129.4,129.5,129.37,129.43,89846.0,104.84,104.921,104.8157,104.8643,89846.0
2016-10-06 14:20:00,129.43,129.75,129.43,129.67,109711.0,104.8643,105.1235,104.8643,105.0587,109711.0
2016-10-06 14:30:00,129.66,129.72,129.52,129.64,120730.0,105.0506,105.0992,104.9372,105.0344,120730.0
2016-10-06 14:40:00,129.65,129.73,129.57,129.69,258074.0,105.0425,105.1073,104.9777,105.0749,258074.0
2016-10-06 14:50:00,129.68,129.96,129.65,129.9,190630.0,105.0668,105.2937,105.0425,105.2451,190630.0
2016-10-06 15:00:00,129.91,130.0,129.88,129.97,137108.0,105.2532,105.3261,105.2289,105.3018,137108.0
2016-10-06 15:10:00,129.97,129.97,129.83,129.83,131607.0,105.3018,105.3018,105.1884,105.1884,131607.0
2016-10-06 15:20:00,129.82,130.0,129.81,129.97,221062.0,105.1803,105.3261,105.1722,105.3018,221062.0
2016-10-06 15:30:00,129.97,130.13,129.91,130.13,223940.0,105.3018,105.4314,105.2532,105.4314,223940.0
2016-10-06 15:40:00,130.13,130.42,130.12,130.25,384704.0,105.4314,105.6664,105.4233,105.5286,384704.0
2016-10-06 15:50:00,130.24,130.45,130.18,130.22,831685.0,105.5205,105.6907,105.4719,105.5043,831685.0
2016-10-07 09:30:00,129.83,130.41,129.61,129.95,452276.0,105.1884,105.6583,105.0101,105.2856,452276.0
2016-10-07 09:40:00,129.85,130.07,129.25,129.27,213357.0,105.2046,105.3828,104.7184,104.7346,213357.0
2016-10-07 09:50:00,129.28,129.85,129.23,129.55,176684.0,104.7428,105.2046,104.7022,104.9615,176684.0
2016-10-07 10:00:00,129.53,129.78,129.38,129.7,251529.0,104.9453,105.1479,104.8238,105.083,251529.0
2016-10-07 10:10:00,129.7,129.96,129.63,129.82,142270.0,105.083,105.2937,105.0263,105.1803,142270.0
2016-10-07 10:20:00,129.81,129.98,129.6,129.67,224806.0,105.1722,105.3099,105.002,105.0587,224806.0
2016-10-07 10:30:00,129.67,129.78,129.57,129.78,82551.0,105.0587,105.1479,104.9777,105.1479,82551.0
2016-10-07 10:40:00,129.76,129.78,129.35,129.37,73419.0,105.1316,105.1479,104.7995,104.8157,73419.0
2016-10-07 10:50:00,129.38,129.43,129.06,129.19,63917.0,104.8238,104.8643,104.5645,104.6698,63917.0
2016-10-07 11:00:00,129.18,129.18,128.92,129.03,109361.0,104.6617,104.6617,104.4511,104.5402,109361.0
2016-10-07 11:10:00,129.04,129.05,128.8,128.8,93159.0,104.5483,104.5564,104.3539,104.3539,93159.0
2016-10-07 11:20:00,128.8,128.82,128.52,128.58,104186.0,104.3539,104.3701,104.127,104.1756,104186.0
2016-10-07 11:30:00,128.59,128.65,128.18,128.32,121762.0,104.1837,104.2323,103.8515,103.965,121762.0
2016-10-07 11:40:00,128.33,128.38,127.88,127.97,156373.0,103.9731,104.0136,103.6085,103.6814,156373.0
2016-10-07 11:50:00,127.96,128.18,127.91,128.13,100374.0,103.6733,103.8515,103.6328,103.811,100374.0
2016-10-07 12:00:00,128.12,128.42,128.12,128.31,111856.0,103.8029,104.046,103.8029,103.9569,111856.0
2016-10-07 12:10:00,128.31,128.35,128.1,128.19,73211.0,103.9569,103.9893,103.7867,103.8596,73211.0
2016-10-07 12:20:00,128.2,128.32,128.15,128.3,59311.0,103.8677,103.965,103.8272,103.9488,59311.0
2016-10-07 12:30:00,128.27,128.42,128.23,128.31,75528.0,103.9244,104.046,103.892,103.9569,75528.0
2016-10-07 12:40:00,128.31,128.44,128.21,128.37,84817.0,103.9569,104.0622,103.8758,104.0055,84817.0
2016-10-07 12:50:00,128.36,128.37,128.24,128.34,122189.0,103.9974,104.0055,103.9001,103.9812,122189.0
2016-10-07 13:00:00,128.34,128.42,128.14,128.23,51558.0,103.9812,104.046,103.8191,103.892,51558.0
2016-10-07 13:10:00,128.23,128.25,128.12,128.14,55840.0,103.892,103.9082,103.8029,103.8191,55840.0
2016-10-07 13:20:00,128.14,128.51,128.12,128.47,81308.0,103.8191,104.1189,103.8029,104.0865,81308.0
2016-10-07 13:30:00,128.47,128.68,128.44,128.66,112306.0,104.0865,104.2566,104.0622,104.2404,112306.0
2016-10-07 13:40:00,128.65,128.77,128.56,128.6,145531.0,104.2323,104.3295,104.1594,104.1918,145531.0
2016-10-07 13:50:00,128.61,128.62,128.41,128.45,79467.0,104.1999,104.208,104.0379,104.0703,79467.0
2016-10-07 14:00:00,128.46,128.49,128.35,128.44,108011.0,104.0784,104.1027,103.9893,104.0622,108011.0
2016-10-07 14:10:00,128.44,128.59,128.43,128.56,85816.0,104.0622,104.1837,104.0541,104.1594,85816.0
2016-10-07 14:20:00,128.56,128.7,128.55,128.69,44272.0,104.1594,104.2728,104.1513,104.2647,44272.0
2016-10-07 14:30:00,128.69,128.85,128.68,128.8,66723.0,104.2647,104.3944,104.2566,104.3539,66723.0
2016-10-07 14:40:00,128.82,128.83,128.64,128.64,53433.0,104.3701,104.3782,104.2242,104.2242,53433.0
2016-10-07 14:50:00,128.64,128.7,128.55,128.57,60350.0,104.2242,104.2728,104.1513,104.1675,60350.0
2016-10-07 15:00:00,128.55,128.61,128.41,128.44,74295.0,104.1513,104.1999,104.0379,104.0622,74295.0
2016-10-07 15:10:00,128.44,128.54,128.42,128.42,63058.0,104.0622,104.1432,104.046,104.046,63058.0
2016-10-07 15:20:00,128.43,128.51,128.42,128.46,75759.0,104.0541,104.1189,104.046,104.0784,75759.0
2016-10-07 15:30:00,128.46,128.53,128.44,128.46,107351.0,104.0784,104.1351,104.0622,104.0784,107351.0
2016-10-07 15:40:00,128.45,128.58,128.44,128.46,159015.0,104.0703,104.1756,104.0622,104.0784,159015.0
2016-10-07 15:50:00,128.46,128.5,128.28,128.3,302172.0,104.0784,104.1108,103.9325,103.9488,302172.0
2016-10-10 09:30:00,128.45,128.94,128.28,128.29,204897.0,104.0703,104.4673,103.9325,103.9407,204897.0
2016-10-10 09:40:00,128.27,128.58,128.13,128.17,108554.0,103.9244,104.1756,103.811,103.8434,108554.0
2016-10-10 09:50:00,128.17,128.35,128.12,128.24,156331.0,103.8434,103.9893,103.8029,103.9001,156331.0
2016-10-10 10:00:00,128.25,128.35,127.93,128.27,182144.0,103.9082,103.9893,103.649,103.9244,182144.0
2016-10-10 10:10:00,128.28,128.3,128.11,128.16,65075.0,103.9325,103.9488,103.7948,103.8353,65075.0
2016-10-10 10:20:00,128.16,128.2,128.05,128.2,104616.0,103.8353,103.8677,103.7462,103.8677,104616.0
2016-10-10 10:30:00,128.2,128.22,128.09,128.18,127516.0,103.8677,103.8839,103.7786,103.8515,127516.0
2016-10-10 10:40:00,128.16,128.24,128.12,128.23,72946.0,103.8353,103.9001,103.8029,103.892,72946.0
2016-10-10 10:50:00,128.24,128.3,128.13,128.22,164898.0,103.9001,103.9488,103.811,103.8839,164898.0
2016-10-10 11:00:00,128.22,128.22,128.06,128.2,60935.0,103.8839,103.8839,103.7543,103.8677,60935.0
2016-10-10 11:10:00,128.19,128.21,128.03,128.07,56124.0,103.8596,103.8758,103.73,103.7624,56124.0
2016-10-10 11:20:00,128.07,128.07,127.94,127.98,66897.0,103.7624,103.7624,103.6571,103.6895,66897.0
2016-10-10 11:30:00,127.99,128.0,127.93,128.0,73629.0,103.6976,103.7057,103.649,103.7057,73629.0
2016-10-10 11:40:00,128.0,128.02,127.88,128.0,53427.0,103.7057,103.7219,103.6085,103.7057,53427.0
2016-10-10 11:50:00,127.99,128.0,127.84,127.85,126096.0,103.6976,103.7057,103.5761,103.5842,126096.0
2016-10-10 12:00:00,127.85,127.86,127.71,127.75,81737.0,103.5842,103.5923,103.4707,103.5031,81737.0
2016-10-10 12:10:00,127.73,127.75,127.64,127.67,45850.0,103.4869,103.5031,103.414,103.4383,45850.0
2016-10-10 12:20:00,127.65,127.67,127.54,127.62,55580.0,103.4221,103.4383,103.333,103.3978,55580.0
2016-10-10 12:30:00,127.63,127.72,127.62,127.68,38887.0,103.4059,103.4788,103.3978,103.4464,38887.0
2016-10-10 12:40:00,127.69,127.74,127.68,127.73,53267.0,103.4545,103.495,103.4464,103.4869,53267.0
2016-10-10 12:50:00,127.73,127.74,127.52,127.58,104127.0,103.4869,103.495,103.3168,103.3654,104127.0
2016-10-10 13:00:00,127.58,127.66,127.56,127.6,42978.0,103.3654,103.4302,103.3492,103.3816,42978.0
2016-10-10 13:10:00,127.6,127.62,127.53,127.56,39991.0,103.3816,103.3978,103.3249,103.3492,39991.0
2016-10-10 13:20:00,127.56,127.59,127.52,127.54,59063.0,103.3492,103.3735,103.3168,103.333,59063.0
2016-10-10 13:30:00,127.54,127.65,127.53,127.54,49485.0,103.333,103.4221,103.3249,103.333,49485.0
2016-10-10 13:40:00,127.54,127.66,127.52,127.64,32336.0,103.333,103.4302,103.3168,103.414,32336.0
2016-10-10 13:50:00,127.64,127.69,127.56,127.58,38707.0,103.414,103.4545,103.3492,103.3654,38707.0
2016-10-10 14:00:00,127.57,127.6,127.52,127.55,47860.0,103.3573,103.3816,103.3168,103.3411,47860.0
2016-10-10 14:10:00,127.56,127.59,127.45,127.5,64812.0,103.3492,103.3735,103.2601,103.3006,64812.0
2016-10-10 14:20:00,127.5,127.52,127.46,127.5,50430.0,103.3006,103.3168,103.2682,103.3006,50430.0
2016-10-10 14:30:00,127.5,127.57,127.48,127.5,99756.0,103.3006,103.3573,103.2844,103.3006,99756.0
2016-10-10 14:40:00,127.5,127.55,127.49,127.54,43996.0,103.3006,103.3411,103.2925,103.333,43996.0
2016-10-10 14:50:00,127.54,127.55,127.46,127.49,58398.0,103.333,103.3411,103.2682,103.2925,58398.0
2016-10-10 15:00:00,127.5,127.5,127.43,127.44,75411.0,103.3006,103.3006,103.2439,103.252,75411.0
2016-10-10 15:10:00,127.43,127.5,127.42,127.49,61109.0,103.2439,103.3006,103.2358,103.2925,61109.0
2016-10-10 15:20:00,127.49,127.5,127.44,127.5,60608.0,103.2925,103.3006,103.252,103.3006,60608.0
2016-10-10 15:30:00,127.49,127.5,127.36,127.39,90124.0,103.2925,103.3006,103.1872,103.2115,90124.0
2016-10-10 15:40:00,127.39,127.4,127.3,127.31,147276.0,103.2115,103.2196,103.1386,103.1467,147276.0
2016-10-10 15:50:00,127.31,127.48,127.26,127.31,311676.0,103.1467,103.2844,103.1061,103.1467,311676.0
2016-10-11 09:30:00,126.85,127.08,126.52,126.62,193751.0,102.774,102.9603,102.5066,102.5876,193751.0
2016-10-11 09:40:00,126.66,127.03,126.62,126.89,197850.0,102.62,102.9198,102.5876,102.8064,197850.0
2016-10-11 09:50:00,126.89,126.89,126.41,126.52,126954.0,102.8064,102.8064,102.4175,102.5066,126954.0
2016-10-11 10:00:00,126.53,126.58,126.43,126.52,123474.0,102.5147,102.5552,102.4337,102.5066,123474.0
2016-10-11 10:10:00,126.52,126.52,126.1,126.15,134049.0,102.5066,102.5066,102.1663,102.2068,134049.0
2016-10-11 10:20:00,126.15,126.33,126.1,126.27,118997.0,102.2068,102.3527,102.1663,102.304,118997.0
2016-10-11 10:30:00,126.27,126.37,126.17,126.22,108596.0,102.304,102.3851,102.223,102.2635,108596.0
2016-10-11 10:40:00,126.2,126.28,126.08,126.23,89544.0,102.2473,102.3121,102.1501,102.2716,89544.0
2016-10-11 10:50:00,126.2,126.23,126.1,126.11,72298.0,102.2473,102.2716,102.1663,102.1744,72298.0
2016-10-11 11:00:00,126.1,126.15,125.98,126.09,88044.0,102.1663,102.2068,102.0691,102.1582,88044.0
2016-10-11 11:10:00,126.08,126.13,125.94,126.05,78392.0,102.1501,102.1906,102.0367,102.1258,78392.0
2016-10-11 11:20:00,126.05,126.24,126.0,126.13,89638.0,102.1258,102.2797,102.0853,102.1906,89638.0
2016-10-11 11:30:00,126.12,126.41,126.09,126.39,68668.0,102.1825,102.4175,102.1582,102.4013,68668.0
2016-10-11 11:40:00,126.39,126.48,126.33,126.37,63629.0,102.4013,102.4742,102.3527,102.3851,63629.0
2016-10-11 11:50:00,126.36,126.52,126.34,126.48,91467.0,102.377,102.5066,102.3608,102.4742,91467.0
2016-10-11 12:00:00,126.49,126.51,126.07,126.27,98743.0,102.4823,102.4985,102.142,102.304,98743.0
2016-10-11 12:10:00,126.29,126.48,126.25,126.48,49640.0,102.3202,102.4742,102.2878,102.4742,49640.0
2016-10-11 12:20:00,126.47,126.49,126.35,126.49,45252.0,102.4661,102.4823,102.3689,102.4823,45252.0
2016-10-11 12:30:00,126.49,126.5,126.28,126.48,38365.0,102.4823,102.4904,102.3121,102.4742,38365.0
2016-10-11 12:40:00,126.49,126.7,126.47,126.59,64717.0,102.4823,102.6524,102.4661,102.5633,64717.0
2016-10-11 12:50:00,126.58,126.59,126.44,126.5,47786.0,102.5552,102.5633,102.4418,102.4904,47786.0
2016-10-11 13:00:00,126.49,126.5,126.35,126.41,54573.0,102.4823,102.4904,102.3689,102.4175,54573.0
2016-10-11 13:10:00,126.4,126.41,126.06,126.16,67080.0,102.4094,102.4175,102.1339,102.2149,67080.0
2016-10-11 13:20:00,126.15,126.32,126.12,126.22,51134.0,102.2068,102.3446,102.1825,102.2635,51134.0
2016-10-11 13:30:00,126.21,126.22,126.04,126.05,46103.0,102.2554,102.2635,102.1177,102.1258,46103.0
2016-10-11 13:40:00,126.05,126.16,125.92,125.95,57342.0,102.1258,102.2149,102.0205,102.0448,57342.0
2016-10-11 13:50:00,125.96,126.01,125.75,125.84,62415.0,102.0529,102.0934,101.8827,101.9557,62415.0
2016-10-11 14:00:00,125.84,125.93,125.76,125.86,81625.0,101.9557,102.0286,101.8908,101.9719,81625.0
2016-10-11 14:10:00,125.87,125.91,125.52,125.59,89290.0,101.98,102.0124,101.6964,101.7531,89290.0
2016-10-11 14:20:00,125.59,125.63,125.46,125.63,102302.0,101.7531,101.7855,101.6478,101.7855,102302.0
2016-10-11 14:30:00,125.63,125.68,125.54,125.67,67014.0,101.7855,101.826,101.7126,101.8179,67014.0
2016-10-11 14:40:00,125.66,125.85,125.6,125.83,71014.0,101.8098,101.9638,101.7612,101.9476,71014.0
2016-10-11 14:50:00,125.82,125.85,125.69,125.74,63604.0,101.9395,101.9638,101.8341,101.8746,63604.0
2016-10-11 15:00:00,125.73,125.79,125.49,125.56,85968.0,101.8665,101.9151,101.6721,101.7288,85968.0
2016-10-11 15:10:00,125.54,125.82,125.49,125.82,186920.0,101.7126,101.9395,101.6721,101.9395,186920.0
2016-10-11 15:20:00,125.82,126.02,125.77,125.77,174036.0,101.9395,102.1015,101.8989,101.8989,174036.0
2016-10-11 15:30:00,125.78,126.0,125.72,125.86,170571.0,101.907,102.0853,101.8584,101.9719,170571.0
2016-10-11 15:40:00,125.86,125.97,125.71,125.83,203103.0,101.9719,102.061,101.8503,101.9476,203103.0
2016-10-11 15:50:00,125.84,125.89,125.63,125.84,368693.0,101.9557,101.9962,101.7855,101.9557,368693.0
2016-10-12 09:30:00,125.85,126.16,125.71,126.12,112692.0,101.9638,102.2149,101.8503,102.1825,112692.0
2016-10-12 09:40:00,126.1,126.39,125.91,126.26,81784.0,102.1663,102.4013,102.0124,102.2959,81784.0
2016-10-12 09:50:00,126.26,126.52,126.18,126.39,99091.0,102.2959,102.5066,102.2311,102.4013,99091.0
2016-10-12 10:00:00,126.42,126.52,126.31,126.43,76042.0,102.4256,102.5066,102.3365,102.4337,76042.0
2016-10-12 10:10:00,126.42,126.57,126.3,126.5,62489.0,102.4256,102.5471,102.3284,102.4904,62489.0
2016-10-12 10:20:00,126.5,126.78,126.47,126.67,75510.0,102.4904,102.7172,102.4661,102.6281,75510.0
2016-10-12 10:30:00,126.65,126.7,126.47,126.6,44615.0,102.6119,102.6524,102.4661,102.5714,44615.0
2016-10-12 10:40:00,126.59,126.71,126.46,126.5,62588.0,102.5633,102.6605,102.458,102.4904,62588.0
2016-10-12 10:50:00,126.5,126.51,126.35,126.41,67249.0,102.4904,102.4985,102.3689,102.4175,67249.0
2016-10-12 11:00:00,126.42,126.53,126.36,126.52,88224.0,102.4256,102.5147,102.377,102.5066,88224.0
2016-10-12 11:10:00,126.53,126.65,126.51,126.52,49184.0,102.5147,102.6119,102.4985,102.5066,49184.0
2016-10-12 11:20:00,126.52,126.55,126.43,126.47,61650.0,102.5066,102.5309,102.4337,102.4661,61650.0
2016-10-12 11:30:00,126.47,126.68,126.39,126.44,111612.0,102.4661,102.6362,102.4013,102.4418,111612.0
2016-10-12 11:40:00,126.43,126.46,126.31,126.32,66205.0,102.4337,102.458,102.3365,102.3446,66205.0
2016-10-12 11:50:00,126.33,126.41,126.25,126.3,47514.0,102.3527,102.4175,102.2878,102.3284,47514.0
2016-10-12 12:00:00,126.31,126.44,126.29,126.43,46915.0,102.3365,102.4418,102.3202,102.4337,46915.0
2016-10-12 12:10:00,126.44,126.63,126.42,126.55,47435.0,102.4418,102.5957,102.4256,102.5309,47435.0
2016-10-12 12:20:00,126.56,126.67,126.54,126.6,37278.0,102.539,102.6281,102.5228,102.5714,37278.0
2016-10-12 12:30:00,126.6,126.76,126.6,126.74,58174.0,102.5714,102.701,102.5714,102.6848,58174.0
2016-10-12 12:40:00,126.74,126.83,126.72,126.76,28818.0,102.6848,102.7578,102.6686,102.701,28818.0
2016-10-12 12:50:00,126.76,126.87,126.74,126.79,35259.0,102.701,102.7902,102.6848,102.7254,35259.0
2016-10-12 13:00:00,126.8,126.85,126.72,126.82,32376.0,102.7335,102.774,102.6686,102.7497,32376.0
2016-10-12 13:10:00,126.82,126.92,126.71,126.89,95096.0,102.7497,102.8307,102.6605,102.8064,95096.0
2016-10-12 13:20:00,126.88,126.9,126.78,126.89,27582.0,102.7983,102.8145,102.7172,102.8064,27582.0
2016-10-12 13:30:00,126.89,126.93,126.82,126.86,29442.0,102.8064,102.8388,102.7497,102.7821,29442.0
2016-10-12 13:40:00,126.85,126.92,126.84,126.9,29717.0,102.774,102.8307,102.7659,102.8145,29717.0
2016-10-12 13:50:00,126.9,126.97,126.9,126.95,63235.0,102.8145,102.8712,102.8145,102.855,63235.0
2016-10-12 14:00:00,126.94,127.12,126.75,126.95,105867.0,102.8469,102.9927,102.6929,102.855,105867.0
2016-10-12 14:10:00,126.94,127.16,126.94,127.02,70419.0,102.8469,103.0251,102.8469,102.9117,70419.0
2016-10-12 14:20:00,127.03,127.11,126.85,126.9,40762.0,102.9198,102.9846,102.774,102.8145,40762.0
2016-10-12 14:30:00,126.89,127.08,126.88,127.05,49255.0,102.8064,102.9603,102.7983,102.936,49255.0
2016-10-12 14:40:00,127.05,127.06,126.89,126.95,53591.0,102.936,102.9441,102.8064,102.855,53591.0
2016-10-12 14:50:00,126.95,127.0,126.91,126.91,44975.0,102.855,102.8955,102.8226,102.8226,44975.0
2016-10-12 15:00:00,126.91,127.03,126.83,126.93,52937.0,102.8226,102.9198,102.7578,102.8388,52937.0
2016-10-12 15:10:00,126.95,127.0,126.88,126.98,54497.0,102.855,102.8955,102.7983,102.8793,54497.0
2016-10-12 15:20:00,126.98,127.01,126.85,126.86,49746.0,102.8793,102.9036,102.774,102.7821,49746.0
2016-10-12 15:30:00,126.85,126.89,126.7,126.88,80050.0,102.774,102.8064,102.6524,102.7983,80050.0
2016-10-12 15:40:00,126.87,126.94,126.79,126.84,98864.0,102.7902,102.8469,102.7254,102.7659,98864.0
2016-10-12 15:50:00,126.83,126.85,126.68,126.71,215363.0,102.7578,102.774,102.6362,102.6605,215363.0
2016-10-13 09:30:00,126.25,126.66,126.01,126.32,129696.0,102.2878,102.62,102.0934,102.3446,129696.0
2016-10-13 09:40:00,126.28,126.38,125.93,126.0,69703.0,102.3121,102.3932,102.0286,102.0853,69703.0
2016-10-13 09:50:00,126.0,126.01,125.52,125.6,120968.0,102.0853,102.0934,101.6964,101.7612,120968.0
2016-10-13 10:00:00,125.58,125.63,125.41,125.42,136225.0,101.745,101.7855,101.6073,101.6154,136225.0
2016-10-13 10:10:00,125.42,125.68,125.37,125.39,86414.0,101.6154,101.826,101.5749,101.5911,86414.0
2016-10-13 10:20:00,125.42,125.62,125.22,125.25,117563.0,101.6154,101.7774,101.4533,101.4776,117563.0
2016-10-13 10:30:00,125.25,125.83,125.17,125.64,122431.0,101.4776,101.9476,101.4128,101.7936,122431.0
2016-10-13 10:40:00,125.63,125.75,125.33,125.38,64417.0,101.7855,101.8827,101.5425,101.583,64417.0
2016-10-13 10:50:00,125.38,125.45,125.29,125.44,54164.0,101.583,101.6397,101.51,101.6316,54164.0
2016-10-13 11:00:00,125.43,125.47,125.21,125.36,54662.0,101.6235,101.6559,101.4452,101.5668,54662.0
2016-10-13 11:10:00,125.39,125.46,125.31,125.45,64173.0,101.5911,101.6478,101.5263,101.6397,64173.0
2016-10-13 11:20:00,125.45,125.75,125.35,125.7,67235.0,101.6397,101.8827,101.5587,101.8422,67235.0
2016-10-13 11:30:00,125.69,125.93,125.68,125.68,60657.0,101.8341,102.0286,101.826,101.826,60657.0
2016-10-13 11:40:00,125.68,125.85,125.65,125.8,45545.0,101.826,101.9638,101.8017,101.9233,45545.0
2016-10-13 11:50:00,125.8,125.96,125.76,125.93,30959.0,101.9233,102.0529,101.8908,102.0286,30959.0
2016-10-13 12:00:00,125.94,125.96,125.76,125.91,41141.0,102.0367,102.0529,101.8908,102.0124,41141.0
2016-10-13 12:10:00,125.92,125.98,125.73,125.75,42107.0,102.0205,102.0691,101.8665,101.8827,42107.0
2016-10-13 12:20:00,125.77,125.83,125.68,125.74,40601.0,101.8989,101.9476,101.826,101.8746,40601.0
2016-10-13 12:30:00,125.74,126.19,125.74,126.15,59716.0,101.8746,102.2392,101.8746,102.2068,59716.0
2016-10-13 12:40:00,126.13,126.21,126.04,126.15,39802.0,102.1906,102.2554,102.1177,102.2068,39802.0
2016-10-13 12:50:00,126.13,126.14,125.98,126.03,46549.0,102.1906,102.1987,102.0691,102.1096,46549.0
2016-10-13 13:00:00,126.03,126.16,126.01,126.11,35957.0,102.1096,102.2149,102.0934,102.1744,35957.0
2016-10-13 13:10:00,126.1,126.17,126.02,126.09,36258.0,102.1663,102.223,102.1015,102.1582,36258.0
2016-10-13 13:20:00,126.09,126.22,126.08,126.15,28431.0,102.1582,102.2635,102.1501,102.2068,28431.0
2016-10-13 13:30:00,126.15,126.2,126.04,126.11,32838.0,102.2068,102.2473,102.1177,102.1744,32838.0
2016-10-13 13:40:00,126.12,126.25,126.1,126.13,30795.0,102.1825,102.2878,102.1663,102.1906,30795.0
2016-10-13 13:50:00,126.13,126.37,126.13,126.36,48681.0,102.1906,102.3851,102.1906,102.377,48681.0
2016-10-13 14:00:00,126.36,126.48,126.32,126.34,61456.0,102.377,102.4742,102.3446,102.3608,61456.0
2016-10-13 14:10:00,126.34,126.34,126.2,126.31,55475.0,102.3608,102.3608,102.2473,102.3365,55475.0
2016-10-13 14:20:00,126.32,126.44,126.25,126.26,52625.0,102.3446,102.4418,102.2878,102.2959,52625.0
2016-10-13 14:30:00,126.25,126.42,126.25,126.32,53644.0,102.2878,102.4256,102.2878,102.3446,53644.0
2016-10-13 14:40:00,126.32,126.43,126.29,126.39,56178.0,102.3446,102.4337,102.3202,102.4013,56178.0
2016-10-13 14:50:00,126.4,126.62,126.38,126.41,71050.0,102.4094,102.5876,102.3932,102.4175,71050.0
2016-10-13 15:00:00,126.41,126.52,126.39,126.51,58312.0,102.4175,102.5066,102.4013,102.4985,58312.0
2016-10-13 15:10:00,126.52,126.57,126.43,126.46,46673.0,102.5066,102.5471,102.4337,102.458,46673.0
2016-10-13 15:20:00,126.47,126.53,126.37,126.42,54243.0,102.4661,102.5147,102.3851,102.4256,54243.0
2016-10-13 15:30:00,126.43,126.49,126.32,126.33,135804.0,102.4337,102.4823,102.3446,102.3527,135804.0
2016-10-13 15:40:00,126.32,126.35,126.19,126.25,157553.0,102.3446,102.3689,102.2392,102.2878,157553.0
2016-10-13 15:50:00,126.24,126.34,126.16,126.34,193893.0,102.2797,102.3608,102.2149,102.3608,193893.0
2016-10-14 09:30:00,126.9,127.56,126.55,126.61,224430.0,102.8145,103.3492,102.5309,102.5795,224430.0
2016-10-14 09:40:00,126.61,127.1,126.52,126.94,79024.0,102.5795,102.9765,102.5066,102.8469,79024.0
2016-10-14 09:50:00,126.97,127.22,126.92,127.11,156487.0,102.8712,103.0737,102.8307,102.9846,156487.0
2016-10-14 10:00:00,127.09,127.16,126.85,126.98,152680.0,102.9684,103.0251,102.774,102.8793,152680.0
2016-10-14 10:10:00,126.99,127.24,126.9,126.99,115299.0,102.8874,103.0899,102.8145,102.8874,115299.0
2016-10-14 10:20:00,126.99,127.19,126.74,126.82,77664.0,102.8874,103.0494,102.6848,102.7497,77664.0
2016-10-14 10:30:00,126.81,127.05,126.79,127.01,57695.0,102.7416,102.936,102.7254,102.9036,57695.0
2016-10-14 10:40:00,127.01,127.26,127.01,127.11,74301.0,102.9036,103.1061,102.9036,102.9846,74301.0
2016-10-14 10:50:00,127.13,127.27,127.09,127.18,69105.0,103.0008,103.1142,102.9684,103.0413,69105.0
2016-10-14 11:00:00,127.19,127.21,126.96,127.01,81299.0,103.0494,103.0656,102.8631,102.9036,81299.0
2016-10-14 11:10:00,127.01,127.08,126.88,127.06,56032.0,102.9036,102.9603,102.7983,102.9441,56032.0
2016-10-14 11:20:00,127.05,127.12,126.89,126.9,56007.0,102.936,102.9927,102.8064,102.8145,56007.0
2016-10-14 11:30:00,126.89,126.92,126.65,126.92,81943.0,102.8064,102.8307,102.6119,102.8307,81943.0
2016-10-14 11:40:00,126.92,126.95,126.82,126.87,58823.0,102.8307,102.855,102.7497,102.7902,58823.0
2016-10-14 11:50:00,126.9,127.02,126.9,126.92,51159.0,102.8145,102.9117,102.8145,102.8307,51159.0
2016-10-14 12:00:00,126.9,126.99,126.85,126.88,52802.0,102.8145,102.8874,102.774,102.7983,52802.0
2016-10-14 12:10:00,126.87,126.89,126.7,126.75,75647.0,102.7902,102.8064,102.6524,102.6929,75647.0
2016-10-14 12:20:00,126.75,126.84,126.72,126.84,40995.0,102.6929,102.7659,102.6686,102.7659,40995.0
2016-10-14 12:30:00,126.86,126.9,126.8,126.82,48105.0,102.7821,102.8145,102.7335,102.7497,48105.0
2016-10-14 12:40:00,126.83,126.89,126.75,126.77,43029.0,102.7578,102.8064,102.6929,102.7091,43029.0
2016-10-14 12:50:00,126.77,126.84,126.74,126.82,40562.0,102.7091,102.7659,102.6848,102.7497,40562.0
2016-10-14 13:00:00,126.82,126.88,126.69,126.86,45855.0,102.7497,102.7983,102.6443,102.7821,45855.0
2016-10-14 13:10:00,126.86,126.93,126.77,126.92,47422.0,102.7821,102.8388,102.7091,102.8307,47422.0
2016-10-14 13:20:00,126.91,127.01,126.82,126.84,162531.0,102.8226,102.9036,102.7497,102.7659,162531.0
2016-10-14 13:30:00,126.85,127.03,126.75,126.89,90813.0,102.774,102.9198,102.6929,102.8064,90813.0
2016-10-14 13:40:00,126.89,126.89,126.68,126.78,44043.0,102.8064,102.8064,102.6362,102.7172,44043.0
2016-10-14 13:50:00,126.76,126.79,126.63,126.72,41646.0,102.701,102.7254,102.5957,102.6686,41646.0
2016-10-14 14:00:00,126.71,126.74,126.58,126.59,49199.0,102.6605,102.6848,102.5552,102.5633,49199.0
2016-10-14 14:10:00,126.6,126.74,126.55,126.73,46654.0,102.5714,102.6848,102.5309,102.6767,46654.0
2016-10-14 14:20:00,126.73,126.82,126.71,126.79,54409.0,102.6767,102.7497,102.6605,102.7254,54409.0
2016-10-14 14:30:00,126.8,126.81,126.62,126.73,48827.0,102.7335,102.7416,102.5876,102.6767,48827.0
2016-10-14 14:40:00,126.73,126.74,126.61,126.65,39975.0,102.6767,102.6848,102.5795,102.6119,39975.0
2016-10-14 14:50:00,126.64,126.68,126.49,126.54,51147.0,102.6038,102.6362,102.4823,102.5228,51147.0
2016-10-14 15:00:00,126.54,126.66,126.51,126.66,50639.0,102.5228,102.62,102.4985,102.62,50639.0
2016-10-14 15:10:00,126.66,126.69,126.56,126.59,62767.0,102.62,102.6443,102.539,102.5633,62767.0
2016-10-14 15:20:00,126.6,126.69,126.57,126.66,66668.0,102.5714,102.6443,102.5471,102.62,66668.0
2016-10-14 15:30:00,126.65,126.79,126.64,126.79,76784.0,102.6119,102.7254,102.6038,102.7254,76784.0
2016-10-14 15:40:00,126.79,126.81,126.63,126.64,115991.0,102.7254,102.7416,102.5957,102.6038,115991.0
2016-10-14 15:50:00,126.65,126.71,126.42,126.44,267686.0,102.6119,102.6605,102.4256,102.4418,267686.0
2016-10-17 09:30:00,126.18,126.8,126.18,126.42,98871.0,102.2311,102.7335,102.2311,102.4256,98871.0
2016-10-17 09:40:00,126.44,126.44,126.16,126.36,66844.0,102.4418,102.4418,102.2149,102.377,66844.0
2016-10-17 09:50:00,126.36,126.48,126.22,126.28,45266.0,102.377,102.4742,102.2635,102.3121,45266.0
2016-10-17 10:00:00,126.29,126.36,125.95,126.08,58209.0,102.3202,102.377,102.0448,102.1501,58209.0
2016-10-17 10:10:00,126.08,126.21,125.99,126.03,46019.0,102.1501,102.2554,102.0772,102.1096,46019.0
2016-10-17 10:20:00,126.02,126.28,125.84,126.06,63668.0,102.1015,102.3121,101.9557,102.1339,63668.0
2016-10-17 10:30:00,126.05,126.08,125.93,125.99,54905.0,102.1258,102.1501,102.0286,102.0772,54905.0
2016-10-17 10:40:00,125.97,125.99,125.79,125.8,135835.0,102.061,102.0772,101.9151,101.9233,135835.0
2016-10-17 10:50:00,125.78,125.81,125.61,125.69,53649.0,101.907,101.9314,101.7693,101.8341,53649.0
2016-10-17 11:00:00,125.68,125.8,125.66,125.72,45422.0,101.826,101.9233,101.8098,101.8584,45422.0
2016-10-17 11:10:00,125.72,125.9,125.7,125.87,61370.0,101.8584,102.0043,101.8422,101.98,61370.0
2016-10-17 11:20:00,125.86,125.89,125.6,125.62,51002.0,101.9719,101.9962,101.7612,101.7774,51002.0
2016-10-17 11:30:00,125.62,125.77,125.62,125.76,31888.0,101.7774,101.8989,101.7774,101.8908,31888.0
2016-10-17 11:40:00,125.78,125.86,125.74,125.76,39731.0,101.907,101.9719,101.8746,101.8908,39731.0
2016-10-17 11:50:00,125.75,125.93,125.74,125.9,37579.0,101.8827,102.0286,101.8746,102.0043,37579.0
2016-10-17 12:00:00,125.92,125.93,125.84,125.85,28602.0,102.0205,102.0286,101.9557,101.9638,28602.0
2016-10-17 12:10:00,125.86,125.91,125.79,125.81,35859.0,101.9719,102.0124,101.9151,101.9314,35859.0
2016-10-17 12:20:00,125.82,125.85,125.64,125.65,33407.0,101.9395,101.9638,101.7936,101.8017,33407.0
2016-10-17 12:30:00,125.64,125.71,125.61,125.65,30093.0,101.7936,101.8503,101.7693,101.8017,30093.0
2016-10-17 12:40:00,125.64,125.72,125.58,125.69,27412.0,101.7936,101.8584,101.745,101.8341,27412.0
2016-10-17 12:50:00,125.68,125.73,125.61,125.61,33139.0,101.826,101.8665,101.7693,101.7693,33139.0
2016-10-17 13:00:00,125.62,125.73,125.59,125.71,24905.0,101.7774,101.8665,101.7531,101.8503,24905.0
2016-10-17 13:10:00,125.72,125.73,125.53,125.59,26237.0,101.8584,101.8665,101.7045,101.7531,26237.0
2016-10-17 13:20:00,125.61,125.62,125.5,125.56,24192.0,101.7693,101.7774,101.6802,101.7288,24192.0
2016-10-17 13:30:00,125.58,125.61,125.46,125.47,31394.0,101.745,101.7693,101.6478,101.6559,31394.0
2016-10-17 13:40:00,125.46,125.57,125.42,125.43,48976.0,101.6478,101.7369,101.6154,101.6235,48976.0
2016-10-17 13:50:00,125.42,125.47,125.25,125.28,49175.0,101.6154,101.6559,101.4776,101.5019,49175.0
2016-10-17 14:00:00,125.29,125.33,125.1,125.12,77223.0,101.51,101.5425,101.3561,101.3723,77223.0
2016-10-17 14:10:00,125.13,125.18,125.06,125.15,115826.0,101.3804,101.4209,101.3237,101.3966,115826.0
2016-10-17 14:20:00,125.15,125.16,125.1,125.16,83660.0,101.3966,101.4047,101.3561,101.4047,83660.0
2016-10-17 14:30:00,125.15,125.15,125.04,125.05,73623.0,101.3966,101.3966,101.3075,101.3156,73623.0
2016-10-17 14:40:00,125.04,125.08,124.88,125.0,147360.0,101.3075,101.3399,101.1779,101.2751,147360.0
2016-10-17 14:50:00,125.02,125.16,124.97,125.13,69969.0,101.2913,101.4047,101.2508,101.3804,69969.0
2016-10-17 15:00:00,125.12,125.18,125.1,125.15,94215.0,101.3723,101.4209,101.3561,101.3966,94215.0
2016-10-17 15:10:00,125.15,125.17,125.1,125.14,96929.0,101.3966,101.4128,101.3561,101.3885,96929.0
2016-10-17 15:20:00,125.15,125.16,124.98,124.99,143351.0,101.3966,101.4047,101.2589,101.267,143351.0
2016-10-17 15:30:00,124.99,125.12,124.88,125.08,137181.0,101.267,101.3723,101.1779,101.3399,137181.0
2016-10-17 15:40:00,125.09,125.14,125.0,125.11,194112.0,101.348,101.3885,101.2751,101.3642,194112.0
2016-10-17 15:50:00,125.11,125.15,125.0,125.08,282373.0,101.3642,101.3966,101.2751,101.3399,282373.0
2016-10-18 09:30:00,126.13,126.25,125.89,125.98,142023.0,102.1906,102.2878,101.9962,102.0691,142023.0
2016-10-18 09:40:00,126.01,126.13,125.94,126.06,87244.0,102.0934,102.1906,102.0367,102.1339,87244.0
2016-10-18 09:50:00,126.06,126.09,125.5,125.69,96304.0,102.1339,102.1582,101.6802,101.8341,96304.0
2016-10-18 10:00:00,125.7,125.86,125.52,125.53,124932.0,101.8422,101.9719,101.6964,101.7045,124932.0
2016-10-18 10:10:00,125.53,125.69,125.44,125.61,54993.0,101.7045,101.8341,101.6316,101.7693,54993.0
2016-10-18 10:20:00,125.6,125.61,125.18,125.22,68434.0,101.7612,101.7693,101.4209,101.4533,68434.0
2016-10-18 10:30:00,125.24,125.34,125.15,125.3,67506.0,101.4695,101.5506,101.3966,101.5182,67506.0
2016-10-18 10:40:00,125.3,125.62,125.28,125.62,161249.0,101.5182,101.7774,101.5019,101.7774,161249.0
2016-10-18 10:50:00,125.62,125.63,125.5,125.6,73552.0,101.7774,101.7855,101.6802,101.7612,73552.0
2016-10-18 11:00:00,125.6,125.63,125.48,125.5,57802.0,101.7612,101.7855,101.664,101.6802,57802.0
2016-10-18 11:10:00,125.51,125.57,125.43,125.5,84311.0,101.6883,101.7369,101.6235,101.6802,84311.0
2016-10-18 11:20:00,125.51,125.53,125.43,125.47,58009.0,101.6883,101.7045,101.6235,101.6559,58009.0
2016-10-18 11:30:00,125.48,125.51,125.42,125.49,57478.0,101.664,101.6883,101.6154,101.6721,57478.0
2016-10-18 11:40:00,125.48,125.66,125.47,125.66,84283.0,101.664,101.8098,101.6559,101.8098,84283.0
2016-10-18 11:50:00,125.67,125.81,125.65,125.74,53335.0,101.8179,101.9314,101.8017,101.8746,53335.0
2016-10-18 12:00:00,125.75,125.99,125.73,125.95,81446.0,101.8827,102.0772,101.8665,102.0448,81446.0
2016-10-18 12:10:00,125.95,126.04,125.95,126.03,38409.0,102.0448,102.1177,102.0448,102.1096,38409.0
2016-10-18 12:20:00,126.03,126.08,125.98,126.03,29388.0,102.1096,102.1501,102.0691,102.1096,29388.0
2016-10-18 12:30:00,126.04,126.06,125.99,126.0,23110.0,102.1177,102.1339,102.0772,102.0853,23110.0
2016-10-18 12:40:00,125.99,126.06,125.98,126.02,38867.0,102.0772,102.1339,102.0691,102.1015,38867.0
2016-10-18 12:50:00,126.02,126.02,125.84,125.86,37839.0,102.1015,102.1015,101.9557,101.9719,37839.0
2016-10-18 13:00:00,125.86,125.93,125.84,125.93,40968.0,101.9719,102.0286,101.9557,102.0286,40968.0
2016-10-18 13:10:00,125.94,126.0,125.92,126.0,24574.0,102.0367,102.0853,102.0205,102.0853,24574.0
2016-10-18 13:20:00,125.99,126.04,125.97,125.99,25591.0,102.0772,102.1177,102.061,102.0772,25591.0
2016-10-18 13:30:00,125.98,126.0,125.92,125.98,26858.0,102.0691,102.0853,102.0205,102.0691,26858.0
2016-10-18 13:40:00,125.98,125.99,125.88,125.95,28204.0,102.0691,102.0772,101.9881,102.0448,28204.0
2016-10-18 13:50:00,125.95,126.06,125.91,126.0,41412.0,102.0448,102.1339,102.0124,102.0853,41412.0
2016-10-18 14:00:00,126.0,126.03,125.93,125.99,34594.0,102.0853,102.1096,102.0286,102.0772,34594.0
2016-10-18 14:10:00,125.99,126.0,125.89,125.95,106246.0,102.0772,102.0853,101.9962,102.0448,106246.0
2016-10-18 14:20:00,125.96,126.08,125.94,126.08,62741.0,102.0529,102.1501,102.0367,102.1501,62741.0
2016-10-18 14:30:00,126.08,126.1,126.0,126.03,50615.0,102.1501,102.1663,102.0853,102.1096,50615.0
2016-10-18 14:40:00,126.03,126.08,125.99,126.04,47593.0,102.1096,102.1501,102.0772,102.1177,47593.0
2016-10-18 14:50:00,126.04,126.06,125.99,126.01,37659.0,102.1177,102.1339,102.0772,102.0934,37659.0
2016-10-18 15:00:00,126.01,126.02,125.86,125.89,52307.0,102.0934,102.1015,101.9719,101.9962,52307.0
2016-10-18 15:10:00,125.89,125.92,125.79,125.82,79145.0,101.9962,102.0205,101.9151,101.9395,79145.0
2016-10-18 15:20:00,125.82,125.92,125.8,125.87,85593.0,101.9395,102.0205,101.9233,101.98,85593.0
2016-10-18 15:30:00,125.87,125.91,125.83,125.89,143241.0,101.98,102.0124,101.9476,101.9962,143241.0
2016-10-18 15:40:00,125.89,125.93,125.8,125.83,176892.0,101.9962,102.0286,101.9233,101.9476,176892.0
2016-10-18 15:50:00,125.84,125.94,125.72,125.73,215527.0,101.9557,102.0367,101.8584,101.8665,215527.0
2016-10-19 09:30:00,125.76,125.81,124.96,124.99,152219.0,101.8908,101.9314,101.2427,101.267,152219.0
2016-10-19 09:40:00,125.02,125.13,124.51,124.9,172481.0,101.2913,101.3804,100.8781,101.1941,172481.0
2016-10-19 09:50:00,124.9,125.01,124.54,124.65,97073.0,101.1941,101.2832,100.9024,100.9915,97073.0
2016-10-19 10:00:00,124.66,125.02,124.64,124.91,127703.0,100.9996,101.2913,100.9834,101.2022,127703.0
2016-10-19 10:10:00,124.9,124.94,124.7,124.94,128055.0,101.1941,101.2265,101.032,101.2265,128055.0
2016-10-19 10:20:00,124.93,125.04,124.83,124.99,89505.0,101.2184,101.3075,101.1374,101.267,89505.0
2016-10-19 10:30:00,124.99,125.11,124.93,124.93,89267.0,101.267,101.3642,101.2184,101.2184,89267.0
2016-10-19 10:40:00,124.92,125.15,124.89,125.13,78840.0,101.2103,101.3966,101.186,101.3804,78840.0
2016-10-19 10:50:00,125.14,125.22,125.05,125.13,60193.0,101.3885,101.4533,101.3156,101.3804,60193.0
2016-10-19 11:00:00,125.12,125.27,125.08,125.14,150625.0,101.3723,101.4938,101.3399,101.3885,150625.0
2016-10-19 11:10:00,125.15,125.4,125.15,125.34,99477.0,101.3966,101.5992,101.3966,101.5506,99477.0
2016-10-19 11:20:00,125.34,125.49,125.24,125.48,100532.0,101.5506,101.6721,101.4695,101.664,100532.0
2016-10-19 11:30:00,125.48,125.71,125.43,125.68,83195.0,101.664,101.8503,101.6235,101.826,83195.0
2016-10-19 11:40:00,125.69,125.7,125.54,125.61,98938.0,101.8341,101.8422,101.7126,101.7693,98938.0
2016-10-19 11:50:00,125.62,125.68,125.36,125.37,78479.0,101.7774,101.826,101.5668,101.5749,78479.0
2016-10-19 12:00:00,125.39,125.41,125.24,125.35,48052.0,101.5911,101.6073,101.4695,101.5587,48052.0
2016-10-19 12:10:00,125.35,125.43,125.35,125.39,38556.0,101.5587,101.6235,101.5587,101.5911,38556.0
2016-10-19 12:20:00,125.38,125.5,125.35,125.43,31147.0,101.583,101.6802,101.5587,101.6235,31147.0
2016-10-19 12:30:00,125.43,125.43,125.25,125.37,76571.0,101.6235,101.6235,101.4776,101.5749,76571.0
2016-10-19 12:40:00,125.36,125.57,125.28,125.57,149339.0,101.5668,101.7369,101.5019,101.7369,149339.0
2016-10-19 12:50:00,125.58,125.71,125.56,125.71,42624.0,101.745,101.8503,101.7288,101.8503,42624.0
2016-10-19 13:00:00,125.72,125.76,125.66,125.7,27504.0,101.8584,101.8908,101.8098,101.8422,27504.0
2016-10-19 13:10:00,125.7,125.7,125.59,125.63,24326.0,101.8422,101.8422,101.7531,101.7855,24326.0
2016-10-19 13:20:00,125.64,125.7,125.6,125.65,28641.0,101.7936,101.8422,101.7612,101.8017,28641.0
2016-10-19 13:30:00,125.65,125.71,125.61,125.64,71527.0,101.8017,101.8503,101.7693,101.7936,71527.0
2016-10-19 13:40:00,125.65,125.67,125.55,125.6,69118.0,101.8017,101.8179,101.7207,101.7612,69118.0
2016-10-19 13:50:00,125.6,125.64,125.55,125.63,34819.0,101.7612,101.7936,101.7207,101.7855,34819.0
2016-10-19 14:00:00,125.63,125.72,125.63,125.71,47438.0,101.7855,101.8584,101.7855,101.8503,47438.0
2016-10-19 14:10:00,125.71,125.73,125.65,125.7,26752.0,101.8503,101.8665,101.8017,101.8422,26752.0
2016-10-19 14:20:00,125.7,125.71,125.64,125.69,57328.0,101.8422,101.8503,101.7936,101.8341,57328.0
2016-10-19 14:30:00,125.68,125.71,125.63,125.65,59164.0,101.826,101.8503,101.7855,101.8017,59164.0
2016-10-19 14:40:00,125.67,125.8,125.65,125.8,110238.0,101.8179,101.9233,101.8017,101.9233,110238.0
2016-10-19 14:50:00,125.79,125.86,125.75,125.82,49910.0,101.9151,101.9719,101.8827,101.9395,49910.0
2016-10-19 15:00:00,125.82,125.93,125.76,125.9,69966.0,101.9395,102.0286,101.8908,102.0043,69966.0
2016-10-19 15:10:00,125.91,126.0,125.87,125.98,57832.0,102.0124,102.0853,101.98,102.0691,57832.0
2016-10-19 15:20:00,125.99,126.09,125.98,126.08,93544.0,102.0772,102.1582,102.0691,102.1501,93544.0
2016-10-19 15:30:00,126.07,126.08,125.93,125.98,87074.0,102.142,102.1501,102.0286,102.0691,87074.0
2016-10-19 15:40:00,125.97,126.03,125.95,125.98,94893.0,102.061,102.1096,102.0448,102.0691,94893.0
2016-10-19 15:50:00,125.98,126.01,125.9,125.93,206396.0,102.0691,102.0934,102.0043,102.0286,206396.0
2016-10-20 09:30:00,125.9,126.19,125.57,126.06,114774.0,102.0043,102.2392,101.7369,102.1339,114774.0
2016-10-20 09:40:00,126.07,126.46,125.82,126.34,97908.0,102.142,102.458,101.9395,102.3608,97908.0
2016-10-20 09:50:00,126.33,126.74,126.16,126.66,121527.0,102.3527,102.6848,102.2149,102.62,121527.0
2016-10-20 10:00:00,126.7,127.08,126.61,126.62,186294.0,102.6524,102.9603,102.5795,102.5876,186294.0
2016-10-20 10:10:00,126.61,126.67,126.31,126.35,48544.0,102.5795,102.6281,102.3365,102.3689,48544.0
2016-10-20 10:20:00,126.35,126.59,126.12,126.25,55686.0,102.3689,102.5633,102.1825,102.2878,55686.0
2016-10-20 10:30:00,126.2,126.21,125.67,125.81,58994.0,102.2473,102.2554,101.8179,101.9314,58994.0
2016-10-20 10:40:00,125.78,126.09,125.77,126.08,71731.0,101.907,102.1582,101.8989,102.1501,71731.0
2016-10-20 10:50:00,126.08,126.08,125.77,125.85,56154.0,102.1501,102.1501,101.8989,101.9638,56154.0
2016-10-20 11:00:00,125.87,125.98,125.71,125.75,49268.0,101.98,102.0691,101.8503,101.8827,49268.0
2016-10-20 11:10:00,125.74,126.11,125.71,126.08,122993.0,101.8746,102.1744,101.8503,102.1501,122993.0
2016-10-20 11:20:00,126.1,126.24,125.97,126.1,79557.0,102.1663,102.2797,102.061,102.1663,79557.0
2016-10-20 11:30:00,126.1,126.27,126.09,126.11,59260.0,102.1663,102.304,102.1582,102.1744,59260.0
2016-10-20 11:40:00,126.11,126.16,126.03,126.14,58110.0,102.1744,102.2149,102.1096,102.1987,58110.0
2016-10-20 11:50:00,126.14,126.38,126.03,126.38,50381.0,102.1987,102.3932,102.1096,102.3932,50381.0
2016-10-20 12:00:00,126.38,126.48,126.29,126.37,52296.0,102.3932,102.4742,102.3202,102.3851,52296.0
2016-10-20 12:10:00,126.37,126.56,126.33,126.5,94231.0,102.3851,102.539,102.3527,102.4904,94231.0
2016-10-20 12:20:00,126.5,126.54,126.49,126.53,47317.0,102.4904,102.5228,102.4823,102.5147,47317.0
2016-10-20 12:30:00,126.54,126.76,126.49,126.69,96442.0,102.5228,102.701,102.4823,102.6443,96442.0
2016-10-20 12:40:00,126.7,126.81,126.56,126.56,50387.0,102.6524,102.7416,102.539,102.539,50387.0
2016-10-20 12:50:00,126.55,126.6,126.48,126.51,45921.0,102.5309,102.5714,102.4742,102.4985,45921.0
2016-10-20 13:00:00,126.51,126.67,126.48,126.62,33294.0,102.4985,102.6281,102.4742,102.5876,33294.0
2016-10-20 13:10:00,126.61,126.68,126.53,126.57,35661.0,102.5795,102.6362,102.5147,102.5471,35661.0
2016-10-20 13:20:00,126.56,126.62,126.51,126.59,28621.0,102.539,102.5876,102.4985,102.5633,28621.0
2016-10-20 13:30:00,126.6,126.69,126.6,126.68,31737.0,102.5714,102.6443,102.5714,102.6362,31737.0
2016-10-20 13:40:00,126.68,126.7,126.53,126.53,32763.0,102.6362,102.6524,102.5147,102.5147,32763.0
2016-10-20 13:50:00,126.53,126.53,126.25,126.37,50161.0,102.5147,102.5147,102.2878,102.3851,50161.0
2016-10-20 14:00:00,126.37,126.51,126.37,126.44,34035.0,102.3851,102.4985,102.3851,102.4418,34035.0
2016-10-20 14:10:00,126.42,126.43,126.24,126.3,53710.0,102.4256,102.4337,102.2797,102.3284,53710.0
2016-10-20 14:20:00,126.29,126.44,126.28,126.42,37950.0,102.3202,102.4418,102.3121,102.4256,37950.0
2016-10-20 14:30:00,126.43,126.51,126.38,126.42,35060.0,102.4337,102.4985,102.3932,102.4256,35060.0
2016-10-20 14:40:00,126.43,126.57,126.37,126.57,43474.0,102.4337,102.5471,102.3851,102.5471,43474.0
2016-10-20 14:50:00,126.55,126.56,126.41,126.48,35420.0,102.5309,102.539,102.4175,102.4742,35420.0
2016-10-20 15:00:00,126.47,126.49,126.37,126.44,41699.0,102.4661,102.4823,102.3851,102.4418,41699.0
2016-10-20 15:10:00,126.45,126.52,126.37,126.38,44388.0,102.4499,102.5066,102.3851,102.3932,44388.0
2016-10-20 15:20:00,126.38,126.41,126.3,126.31,54174.0,102.3932,102.4175,102.3284,102.3365,54174.0
2016-10-20 15:30:00,126.3,126.35,126.27,126.3,69870.0,102.3284,102.3689,102.304,102.3284,69870.0
2016-10-20 15:40:00,126.3,126.41,126.26,126.41,100816.0,102.3284,102.4175,102.2959,102.4175,100816.0
2016-10-20 15:50:00,126.4,126.48,126.23,126.24,155634.0,102.4094,102.4742,102.2716,102.2797,155634.0
2016-10-21 09:30:00,125.31,125.6,125.25,125.4,427070.0,101.5263,101.7612,101.4776,101.5992,427070.0
2016-10-21 09:40:00,125.4,125.59,125.35,125.51,66828.0,101.5992,101.7531,101.5587,101.6883,66828.0
2016-10-21 09:50:00,125.49,125.91,125.48,125.86,125437.0,101.6721,102.0124,101.664,101.9719,125437.0
2016-10-21 10:00:00,125.85,125.87,125.58,125.72,93499.0,101.9638,101.98,101.745,101.8584,93499.0
2016-10-21 10:10:00,125.73,125.81,125.61,125.79,60752.0,101.8665,101.9314,101.7693,101.9151,60752.0
2016-10-21 10:20:00,125.78,125.9,125.64,125.7,70006.0,101.907,102.0043,101.7936,101.8422,70006.0
2016-10-21 10:30:00,125.71,125.91,125.6,125.6,45145.0,101.8503,102.0124,101.7612,101.7612,45145.0
2016-10-21 10:40:00,125.62,125.85,125.62,125.71,76719.0,101.7774,101.9638,101.7774,101.8503,76719.0
2016-10-21 10:50:00,125.71,125.84,125.67,125.84,54193.0,101.8503,101.9557,101.8179,101.9557,54193.0
2016-10-21 11:00:00,125.82,125.94,125.7,125.94,71019.0,101.9395,102.0367,101.8422,102.0367,71019.0
2016-10-21 11:10:00,125.92,125.95,125.81,125.92,39702.0,102.0205,102.0448,101.9314,102.0205,39702.0
2016-10-21 11:20:00,125.91,125.96,125.83,125.96,49827.0,102.0124,102.0529,101.9476,102.0529,49827.0
2016-10-21 11:30:00,125.96,125.96,125.84,125.91,43213.0,102.0529,102.0529,101.9557,102.0124,43213.0
2016-10-21 11:40:00,125.92,126.29,125.9,126.28,63946.0,102.0205,102.3202,102.0043,102.3121,63946.0
2016-10-21 11:50:00,126.28,126.42,126.26,126.32,35802.0,102.3121,102.4256,102.2959,102.3446,35802.0
2016-10-21 12:00:00,126.32,126.39,126.19,126.21,36545.0,102.3446,102.4013,102.2392,102.2554,36545.0
2016-10-21 12:10:00,126.19,126.23,126.13,126.17,64313.0,102.2392,102.2716,102.1906,102.223,64313.0
2016-10-21 12:20:00,126.16,126.18,126.09,126.13,31724.0,102.2149,102.2311,102.1582,102.1906,31724.0
2016-10-21 12:30:00,126.13,126.19,126.09,126.15,33111.0,102.1906,102.2392,102.1582,102.2068,33111.0
2016-10-21 12:40:00,126.15,126.22,126.13,126.17,29646.0,102.2068,102.2635,102.1906,102.223,29646.0
2016-10-21 12:50:00,126.17,126.27,126.08,126.25,30988.0,102.223,102.304,102.1501,102.2878,30988.0
2016-10-21 13:00:00,126.24,126.26,126.11,126.14,55293.0,102.2797,102.2959,102.1744,102.1987,55293.0
2016-10-21 13:10:00,126.15,126.23,126.13,126.22,24603.0,102.2068,102.2716,102.1906,102.2635,24603.0
2016-10-21 13:20:00,126.21,126.27,126.16,126.22,25441.0,102.2554,102.304,102.2149,102.2635,25441.0
2016-10-21 13:30:00,126.22,126.31,126.15,126.31,33890.0,102.2635,102.3365,102.2068,102.3365,33890.0
2016-10-21 13:40:00,126.3,126.54,126.28,126.51,45796.0,102.3284,102.5228,102.3121,102.4985,45796.0
2016-10-21 13:50:00,126.53,126.55,126.44,126.54,41303.0,102.5147,102.5309,102.4418,102.5228,41303.0
2016-10-21 14:00:00,126.55,126.58,126.48,126.49,35660.0,102.5309,102.5552,102.4742,102.4823,35660.0
2016-10-21 14:10:00,126.5,126.52,126.46,126.48,31283.0,102.4904,102.5066,102.458,102.4742,31283.0
2016-10-21 14:20:00,126.49,126.63,126.46,126.6,51779.0,102.4823,102.5957,102.458,102.5714,51779.0
2016-10-21 14:30:00,126.6,126.61,126.52,126.61,37738.0,102.5714,102.5795,102.5066,102.5795,37738.0
2016-10-21 14:40:00,126.62,126.7,126.6,126.67,27850.0,102.5876,102.6524,102.5714,102.6281,27850.0
2016-10-21 14:50:00,126.66,126.76,126.64,126.73,34892.0,102.62,102.701,102.6038,102.6767,34892.0
2016-10-21 15:00:00,126.73,126.79,126.7,126.78,52117.0,102.6767,102.7254,102.6524,102.7172,52117.0
2016-10-21 15:10:00,126.77,126.8,126.7,126.71,29096.0,102.7091,102.7335,102.6524,102.6605,29096.0
2016-10-21 15:20:00,126.71,126.71,126.63,126.65,44698.0,102.6605,102.6605,102.5957,102.6119,44698.0
2016-10-21 15:30:00,126.66,126.69,126.56,126.58,55092.0,102.62,102.6443,102.539,102.5552,55092.0
2016-10-21 15:40:00,126.59,126.7,126.59,126.63,72694.0,102.5633,102.6524,102.5633,102.5957,72694.0
2016-10-21 15:50:00,126.63,126.7,126.54,126.6,182384.0,102.5957,102.6524,102.5228,102.5714,182384.0
2016-10-24 09:30:00,127.23,127.88,127.23,127.75,219786.0,103.0818,103.6085,103.0818,103.5031,219786.0
2016-10-24 09:40:00,127.74,127.87,127.35,127.47,115518.0,103.495,103.6004,103.1791,103.2763,115518.0
2016-10-24 09:50:00,127.48,127.69,127.45,127.61,78119.0,103.2844,103.4545,103.2601,103.3897,78119.0
2016-10-24 10:00:00,127.63,127.63,127.3,127.32,76733.0,103.4059,103.4059,103.1386,103.1548,76733.0
2016-10-24 10:10:00,127.29,127.52,127.24,127.43,138543.0,103.1305,103.3168,103.0899,103.2439,138543.0
2016-10-24 10:20:00,127.42,127.62,127.39,127.6,101247.0,103.2358,103.3978,103.2115,103.3816,101247.0
2016-10-24 10:30:00,127.59,127.69,127.52,127.54,70457.0,103.3735,103.4545,103.3168,103.333,70457.0
2016-10-24 10:40:00,127.54,127.58,127.37,127.54,91111.0,103.333,103.3654,103.1953,103.333,91111.0
2016-10-24 10:50:00,127.54,127.97,127.46,127.94,152742.0,103.333,103.6814,103.2682,103.6571,152742.0
2016-10-24 11:00:00,127.94,128.05,127.5,127.85,126015.0,103.6571,103.7462,103.3006,103.5842,126015.0
2016-10-24 11:10:00,127.85,128.14,127.83,128.09,63181.0,103.5842,103.8191,103.568,103.7786,63181.0
2016-10-24 11:20:00,128.1,128.1,127.94,127.98,43508.0,103.7867,103.7867,103.6571,103.6895,43508.0
2016-10-24 11:30:00,127.98,128.04,127.8,127.86,48214.0,103.6895,103.7381,103.5437,103.5923,48214.0
2016-10-24 11:40:00,127.86,127.96,127.82,127.87,41646.0,103.5923,103.6733,103.5599,103.6004,41646.0
2016-10-24 11:50:00,127.86,127.95,127.8,127.81,45422.0,103.5923,103.6652,103.5437,103.5518,45422.0
2016-10-24 12:00:00,127.81,127.85,127.73,127.8,39799.0,103.5518,103.5842,103.4869,103.5437,39799.0
2016-10-24 12:10:00,127.81,127.94,127.8,127.93,39121.0,103.5518,103.6571,103.5437,103.649,39121.0
2016-10-24 12:20:00,127.93,127.99,127.79,127.83,50706.0,103.649,103.6976,103.5356,103.568,50706.0
2016-10-24 12:30:00,127.82,127.89,127.78,127.81,47028.0,103.5599,103.6166,103.5274,103.5518,47028.0
2016-10-24 12:40:00,127.8,127.87,127.77,127.86,36947.0,103.5437,103.6004,103.5193,103.5923,36947.0
2016-10-24 12:50:00,127.86,127.96,127.86,127.95,29565.0,103.5923,103.6733,103.5923,103.6652,29565.0
2016-10-24 13:00:00,127.96,127.97,127.9,127.94,29310.0,103.6733,103.6814,103.6247,103.6571,29310.0
2016-10-24 13:10:00,127.95,127.97,127.91,127.94,34972.0,103.6652,103.6814,103.6328,103.6571,34972.0
2016-10-24 13:20:00,127.94,127.99,127.91,127.99,52675.0,103.6571,103.6976,103.6328,103.6976,52675.0
2016-10-24 13:30:00,127.98,127.98,127.78,127.78,38346.0,103.6895,103.6895,103.5274,103.5274,38346.0
2016-10-24 13:40:00,127.78,127.86,127.77,127.81,44001.0,103.5274,103.5923,103.5193,103.5518,44001.0
2016-10-24 13:50:00,127.81,128.04,127.75,128.0,204078.0,103.5518,103.7381,103.5031,103.7057,204078.0
2016-10-24 14:00:00,127.99,128.12,127.76,128.11,143273.0,103.6976,103.8029,103.5112,103.7948,143273.0
2016-10-24 14:10:00,128.12,128.12,127.93,127.96,44693.0,103.8029,103.8029,103.649,103.6733,44693.0
2016-10-24 14:20:00,127.97,127.97,127.84,127.85,29749.0,103.6814,103.6814,103.5761,103.5842,29749.0
2016-10-24 14:30:00,127.86,127.94,127.82,127.86,51704.0,103.5923,103.6571,103.5599,103.5923,51704.0
2016-10-24 14:40:00,127.86,127.88,127.81,127.83,40409.0,103.5923,103.6085,103.5518,103.568,40409.0
2016-10-24 14:50:00,127.83,127.84,127.72,127.74,68794.0,103.568,103.5761,103.4788,103.495,68794.0
2016-10-24 15:00:00,127.74,127.79,127.59,127.6,46629.0,103.495,103.5356,103.3735,103.3816,46629.0
2016-10-24 15:10:00,127.6,127.7,127.59,127.68,69367.0,103.3816,103.4626,103.3735,103.4464,69367.0
2016-10-24 15:20:00,127.67,127.68,127.61,127.64,84140.0,103.4383,103.4464,103.3897,103.414,84140.0
2016-10-24 15:30:00,127.64,127.74,127.6,127.72,117344.0,103.414,103.495,103.3816,103.4788,117344.0
2016-10-24 15:40:00,127.73,127.78,127.66,127.75,123801.0,103.4869,103.5274,103.4302,103.5031,123801.0
2016-10-24 15:50:00,127.75,127.9,127.72,127.77,223857.0,103.5031,103.6247,103.4788,103.5193,223857.0
2016-10-25 09:30:00,126.1,126.27,124.14,124.56,733324.0,102.1663,102.304,100.5783,100.9186,733324.0
2016-10-25 09:40:00,124.56,125.15,124.43,124.88,375555.0,100.9186,101.3966,100.8133,101.1779,375555.0
2016-10-25 09:50:00,124.88,125.13,124.7,124.78,386842.0,101.1779,101.3804,101.032,101.0968,386842.0
2016-10-25 10:00:00,124.77,124.83,124.65,124.82,228701.0,101.0887,101.1374,100.9915,101.1293,228701.0
2016-10-25 10:10:00,124.82,125.18,124.77,125.13,292481.0,101.1293,101.4209,101.0887,101.3804,292481.0
2016-10-25 10:20:00,125.16,125.29,125.06,125.11,240334.0,101.4047,101.51,101.3237,101.3642,240334.0
2016-10-25 10:30:00,125.09,125.2,125.0,125.06,131042.0,101.348,101.4371,101.2751,101.3237,131042.0
2016-10-25 10:40:00,125.05,125.14,124.68,124.89,278132.0,101.3156,101.3885,101.0158,101.186,278132.0
2016-10-25 10:50:00,124.89,124.98,124.76,124.84,120180.0,101.186,101.2589,101.0806,101.1455,120180.0
2016-10-25 11:00:00,124.83,124.92,124.72,124.77,154884.0,101.1374,101.2103,101.0482,101.0887,154884.0
2016-10-25 11:10:00,124.76,124.84,124.61,124.68,112509.0,101.0806,101.1455,100.9591,101.0158,112509.0
2016-10-25 11:20:00,124.65,124.69,124.38,124.55,206181.0,100.9915,101.0239,100.7728,100.9105,206181.0
2016-10-25 11:30:00,124.55,124.69,124.39,124.4,145959.0,100.9105,101.0239,100.7809,100.789,145959.0
2016-10-25 11:40:00,124.41,124.45,124.29,124.34,140709.0,100.7971,100.8295,100.6998,100.7404,140709.0
2016-10-25 11:50:00,124.33,124.4,124.22,124.24,169614.0,100.7323,100.789,100.6431,100.6593,169614.0
2016-10-25 12:00:00,124.23,124.3,124.21,124.28,100256.0,100.6512,100.708,100.635,100.6917,100256.0
2016-10-25 12:10:00,124.27,124.37,124.21,124.25,124778.0,100.6836,100.7647,100.635,100.6674,124778.0
2016-10-25 12:20:00,124.23,124.26,124.05,124.06,117776.0,100.6512,100.6755,100.5054,100.5135,117776.0
2016-10-25 12:30:00,124.06,124.12,124.03,124.09,130960.0,100.5135,100.5621,100.4892,100.5378,130960.0
2016-10-25 12:40:00,124.1,124.18,124.04,124.13,120052.0,100.5459,100.6107,100.4973,100.5702,120052.0
2016-10-25 12:50:00,124.12,124.29,124.07,124.25,137597.0,100.5621,100.6998,100.5216,100.6674,137597.0
2016-10-25 13:00:00,124.24,124.34,124.15,124.27,240950.0,100.6593,100.7404,100.5864,100.6836,240950.0
2016-10-25 13:10:00,124.27,124.39,124.23,124.34,107332.0,100.6836,100.7809,100.6512,100.7404,107332.0
2016-10-25 13:20:00,124.34,124.41,124.31,124.39,98218.0,100.7404,100.7971,100.7161,100.7809,98218.0
2016-10-25 13:30:00,124.39,124.42,124.3,124.37,108243.0,100.7809,100.8052,100.708,100.7647,108243.0
2016-10-25 13:40:00,124.37,124.4,124.21,124.27,72367.0,100.7647,100.789,100.635,100.6836,72367.0
2016-10-25 13:50:00,124.28,124.32,124.18,124.19,84593.0,100.6917,100.7242,100.6107,100.6188,84593.0
2016-10-25 14:00:00,124.19,124.19,124.11,124.13,93893.0,100.6188,100.6188,100.554,100.5702,93893.0
2016-10-25 14:10:00,124.13,124.16,123.9,123.9,159258.0,100.5702,100.5945,100.3839,100.3839,159258.0
2016-10-25 14:20:00,123.93,124.07,123.83,124.05,90204.0,100.4082,100.5216,100.3272,100.5054,90204.0
2016-10-25 14:30:00,124.06,124.07,123.93,123.93,104511.0,100.5135,100.5216,100.4082,100.4082,104511.0
2016-10-25 14:40:00,123.93,123.93,123.67,123.73,144618.0,100.4082,100.4082,100.1975,100.2461,144618.0
2016-10-25 14:50:00,123.73,123.83,123.66,123.72,112933.0,100.2461,100.3272,100.1894,100.238,112933.0
2016-10-25 15:00:00,123.72,123.72,123.51,123.52,146054.0,100.238,100.238,100.0679,100.076,146054.0
2016-10-25 15:10:00,123.51,123.54,123.29,123.3,199314.0,100.0679,100.0922,99.8896,99.8977,199314.0
2016-10-25 15:20:00,123.31,123.59,123.3,123.49,166017.0,99.9059,100.1327,99.8977,100.0517,166017.0
2016-10-25 15:30:00,123.49,123.65,123.46,123.61,189906.0,100.0517,100.1813,100.0274,100.1489,189906.0
2016-10-25 15:40:00,123.6,123.6,123.37,123.5,333926.0,100.1408,100.1408,99.9545,100.0598,333926.0
2016-10-25 15:50:00,123.5,123.51,123.34,123.35,611448.0,100.0598,100.0679,99.9302,99.9383,611448.0
2016-10-26 09:30:00,122.83,123.05,122.4,122.83,381168.0,99.517,99.6952,99.1686,99.517,381168.0
2016-10-26 09:40:00,122.84,123.47,122.77,123.38,189660.0,99.5251,100.0355,99.4683,99.9626,189660.0
2016-10-26 09:50:00,123.37,123.38,122.95,122.97,277059.0,99.9545,99.9626,99.6142,99.6304,277059.0
2016-10-26 10:00:00,122.98,123.2,122.94,123.12,206426.0,99.6385,99.8167,99.6061,99.7519,206426.0
2016-10-26 10:10:00,123.12,123.16,122.85,122.93,158170.0,99.7519,99.7843,99.5332,99.598,158170.0
2016-10-26 10:20:00,122.93,123.14,122.91,123.0,106569.0,99.598,99.7681,99.5818,99.6547,106569.0
2016-10-26 10:30:00,123.0,123.58,122.96,123.58,146687.0,99.6547,100.1246,99.6223,100.1246,146687.0
2016-10-26 10:40:00,123.58,123.64,123.25,123.35,153459.0,100.1246,100.1732,99.8572,99.9383,153459.0
2016-10-26 10:50:00,123.34,123.75,123.08,123.71,117339.0,99.9302,100.2623,99.7195,100.2299,117339.0
2016-10-26 11:00:00,123.7,123.72,123.47,123.51,99310.0,100.2218,100.238,100.0355,100.0679,99310.0
2016-10-26 11:10:00,123.52,123.56,123.33,123.4,86791.0,100.076,100.1084,99.9221,99.9788,86791.0
2016-10-26 11:20:00,123.41,123.56,123.39,123.53,63730.0,99.9869,100.1084,99.9707,100.0841,63730.0
2016-10-26 11:30:00,123.53,123.57,123.41,123.55,106301.0,100.0841,100.1165,99.9869,100.1003,106301.0
2016-10-26 11:40:00,123.54,123.6,123.42,123.48,40282.0,100.0922,100.1408,99.995,100.0436,40282.0
2016-10-26 11:50:00,123.48,123.56,123.4,123.41,80375.0,100.0436,100.1084,99.9788,99.9869,80375.0
2016-10-26 12:00:00,123.41,123.56,123.39,123.5,91751.0,99.9869,100.1084,99.9707,100.0598,91751.0
2016-10-26 12:10:00,123.49,123.56,123.48,123.52,62822.0,100.0517,100.1084,100.0436,100.076,62822.0
2016-10-26 12:20:00,123.53,123.55,123.39,123.42,35202.0,100.0841,100.1003,99.9707,99.995,35202.0
2016-10-26 12:30:00,123.42,123.46,123.34,123.34,63461.0,99.995,100.0274,99.9302,99.9302,63461.0
2016-10-26 12:40:00,123.34,123.39,123.28,123.33,52921.0,99.9302,99.9707,99.8815,99.9221,52921.0
2016-10-26 12:50:00,123.35,123.44,123.26,123.32,58064.0,99.9383,100.0112,99.8653,99.914,58064.0
2016-10-26 13:00:00,123.32,123.5,123.32,123.41,55543.0,99.914,100.0598,99.914,99.9869,55543.0
2016-10-26 13:10:00,123.4,123.41,123.19,123.32,47048.0,99.9788,99.9869,99.8086,99.914,47048.0
2016-10-26 13:20:00,123.33,123.36,123.25,123.28,54438.0,99.9221,99.9464,99.8572,99.8815,54438.0
2016-10-26 13:30:00,123.28,123.29,123.09,123.09,44606.0,99.8815,99.8896,99.7276,99.7276,44606.0
2016-10-26 13:40:00,123.09,123.1,122.8,122.81,83906.0,99.7276,99.7357,99.4926,99.5008,83906.0
2016-10-26 13:50:00,122.8,122.82,122.61,122.69,99888.0,99.4926,99.5089,99.3387,99.4035,99888.0
2016-10-26 14:00:00,122.71,122.77,122.52,122.54,96863.0,99.4197,99.4683,99.2658,99.282,96863.0
2016-10-26 14:10:00,122.54,122.62,122.5,122.53,128299.0,99.282,99.3468,99.2496,99.2739,128299.0
2016-10-26 14:20:00,122.53,122.73,122.51,122.71,64603.0,99.2739,99.4359,99.2577,99.4197,64603.0
2016-10-26 14:30:00,122.71,122.87,122.69,122.87,74662.0,99.4197,99.5494,99.4035,99.5494,74662.0
2016-10-26 14:40:00,122.86,122.97,122.85,122.89,57813.0,99.5413,99.6304,99.5332,99.5656,57813.0
2016-10-26 14:50:00,122.89,123.09,122.85,123.06,59926.0,99.5656,99.7276,99.5332,99.7033,59926.0
2016-10-26 15:00:00,123.06,123.06,122.92,122.98,74201.0,99.7033,99.7033,99.5899,99.6385,74201.0
2016-10-26 15:10:00,122.98,123.05,122.93,122.96,94531.0,99.6385,99.6952,99.598,99.6223,94531.0
2016-10-26 15:20:00,122.97,123.09,122.94,122.95,96365.0,99.6304,99.7276,99.6061,99.6142,96365.0
2016-10-26 15:30:00,122.96,122.97,122.86,122.88,154532.0,99.6223,99.6304,99.5413,99.5575,154532.0
2016-10-26 15:40:00,122.87,122.92,122.82,122.82,202079.0,99.5494,99.5899,99.5089,99.5089,202079.0
2016-10-26 15:50:00,122.82,122.85,122.67,122.72,420514.0,99.5089,99.5332,99.3873,99.4278,420514.0
2016-10-27 09:30:00,122.71,123.27,122.71,122.77,129921.0,99.4197,99.8734,99.4197,99.4683,129921.0
2016-10-27 09:40:00,122.76,123.01,122.68,123.01,86751.0,99.4602,99.6628,99.3954,99.6628,86751.0
2016-10-27 09:50:00,123.01,123.46,122.93,123.18,134577.0,99.6628,100.0274,99.598,99.8005,134577.0
2016-10-27 10:00:00,123.1,123.17,122.76,123.03,103167.0,99.7357,99.7924,99.4602,99.679,103167.0
2016-10-27 10:10:00,123.05,123.1,122.75,122.85,106319.0,99.6952,99.7357,99.4521,99.5332,106319.0
2016-10-27 10:20:00,122.85,123.01,122.62,122.99,123003.0,99.5332,99.6628,99.3468,99.6466,123003.0
2016-10-27 10:30:00,122.99,123.24,122.96,123.07,99233.0,99.6466,99.8491,99.6223,99.7114,99233.0
2016-10-27 10:40:00,123.07,123.17,122.95,123.13,92650.0,99.7114,99.7924,99.6142,99.76,92650.0
2016-10-27 10:50:00,123.13,123.16,122.8,122.88,91855.0,99.76,99.7843,99.4926,99.5575,91855.0
2016-10-27 11:00:00,122.89,123.15,122.82,123.15,99490.0,99.5656,99.7762,99.5089,99.7762,99490.0
2016-10-27 11:10:00,123.15,123.16,122.83,122.86,60554.0,99.7762,99.7843,99.517,99.5413,60554.0
2016-10-27 11:20:00,122.84,123.05,122.84,123.02,62782.0,99.5251,99.6952,99.5251,99.6709,62782.0
2016-10-27 11:30:00,123.01,123.14,122.85,122.95,78746.0,99.6628,99.7681,99.5332,99.6142,78746.0
2016-10-27 11:40:00,122.95,123.12,122.92,123.09,48697.0,99.6142,99.7519,99.5899,99.7276,48697.0
2016-10-27 11:50:00,123.1,123.23,122.98,123.15,74040.0,99.7357,99.841,99.6385,99.7762,74040.0
2016-10-27 12:00:00,123.15,123.16,122.98,123.05,55766.0,99.7762,99.7843,99.6385,99.6952,55766.0
2016-10-27 12:10:00,123.06,123.12,122.95,122.95,49306.0,99.7033,99.7519,99.6142,99.6142,49306.0
2016-10-27 12:20:00,122.96,123.06,122.92,123.01,44464.0,99.6223,99.7033,99.5899,99.6628,44464.0
2016-10-27 12:30:00,123.02,123.06,122.81,122.9,70194.0,99.6709,99.7033,99.5008,99.5737,70194.0
2016-10-27 12:40:00,122.9,122.94,122.82,122.92,42928.0,99.5737,99.6061,99.5089,99.5899,42928.0
2016-10-27 12:50:00,122.9,122.98,122.8,122.88,53115.0,99.5737,99.6385,99.4926,99.5575,53115.0
2016-10-27 13:00:00,122.87,122.93,122.75,122.75,41901.0,99.5494,99.598,99.4521,99.4521,41901.0
2016-10-27 13:10:00,122.75,122.8,122.65,122.75,37100.0,99.4521,99.4926,99.3711,99.4521,37100.0
2016-10-27 13:20:00,122.75,122.8,122.69,122.76,50945.0,99.4521,99.4926,99.4035,99.4602,50945.0
2016-10-27 13:30:00,122.78,122.81,122.68,122.76,59722.0,99.4764,99.5008,99.3954,99.4602,59722.0
2016-10-27 13:40:00,122.75,122.76,122.65,122.67,48975.0,99.4521,99.4602,99.3711,99.3873,48975.0
2016-10-27 13:50:00,122.68,122.8,122.67,122.8,70255.0,99.3954,99.4926,99.3873,99.4926,70255.0
2016-10-27 14:00:00,122.79,122.83,122.7,122.73,56342.0,99.4845,99.517,99.4116,99.4359,56342.0
2016-10-27 14:10:00,122.71,122.84,122.65,122.65,51813.0,99.4197,99.5251,99.3711,99.3711,51813.0
2016-10-27 14:20:00,122.65,122.71,122.45,122.47,109223.0,99.3711,99.4197,99.2091,99.2253,109223.0
2016-10-27 14:30:00,122.45,122.51,122.14,122.4,184525.0,99.2091,99.2577,98.9579,99.1686,184525.0
2016-10-27 14:40:00,122.4,122.4,122.21,122.27,73473.0,99.1686,99.1686,99.0146,99.0632,73473.0
2016-10-27 14:50:00,122.27,122.32,122.18,122.24,49191.0,99.0632,99.1038,98.9903,99.0389,49191.0
2016-10-27 15:00:00,122.26,122.36,122.24,122.26,81141.0,99.0551,99.1362,99.0389,99.0551,81141.0
2016-10-27 15:10:00,122.29,122.31,122.05,122.07,139758.0,99.0794,99.0957,98.885,98.9012,139758.0
2016-10-27 15:20:00,122.07,122.16,122.05,122.09,150337.0,98.9012,98.9741,98.885,98.9174,150337.0
2016-10-27 15:30:00,122.08,122.09,121.85,121.94,240606.0,98.9093,98.9174,98.723,98.7959,240606.0
2016-10-27 15:40:00,121.94,122.15,121.93,122.12,150431.0,98.7959,98.966,98.7878,98.9417,150431.0
2016-10-27 15:50:00,122.12,122.3,122.04,122.26,256555.0,98.9417,99.0875,98.8769,99.0551,256555.0
2016-10-28 09:30:00,122.7,122.86,122.2,122.74,140932.0,99.4116,99.5413,99.0065,99.444,140932.0
2016-10-28 09:40:00,122.73,122.78,122.32,122.66,123545.0,99.4359,99.4764,99.1038,99.3792,123545.0
2016-10-28 09:50:00,122.7,122.7,122.38,122.57,76073.0,99.4116,99.4116,99.1524,99.3063,76073.0
2016-10-28 10:00:00,122.59,122.63,122.34,122.39,97146.0,99.3225,99.3549,99.12,99.1605,97146.0
2016-10-28 10:10:00,122.38,122.66,122.25,122.55,100743.0,99.1524,99.3792,99.047,99.2901,100743.0
2016-10-28 10:20:00,122.56,122.63,122.5,122.6,69970.0,99.2982,99.3549,99.2496,99.3306,69970.0
2016-10-28 10:30:00,122.59,123.09,122.57,123.05,110440.0,99.3225,99.7276,99.3063,99.6952,110440.0
2016-10-28 10:40:00,123.06,123.1,122.96,122.98,65369.0,99.7033,99.7357,99.6223,99.6385,65369.0
2016-10-28 10:50:00,122.98,123.0,122.83,122.98,91358.0,99.6385,99.6547,99.517,99.6385,91358.0
2016-10-28 11:00:00,122.98,123.29,122.97,123.21,83342.0,99.6385,99.8896,99.6304,99.8248,83342.0
2016-10-28 11:10:00,123.23,123.43,123.23,123.43,65768.0,99.841,100.0031,99.841,100.0031,65768.0
2016-10-28 11:20:00,123.43,123.62,123.43,123.55,98889.0,100.0031,100.157,100.0031,100.1003,98889.0
2016-10-28 11:30:00,123.56,123.62,123.47,123.48,75436.0,100.1084,100.157,100.0355,100.0436,75436.0
2016-10-28 11:40:00,123.49,123.5,123.37,123.41,43053.0,100.0517,100.0598,99.9545,99.9869,43053.0
2016-10-28 11:50:00,123.43,123.47,123.34,123.35,35360.0,100.0031,100.0355,99.9302,99.9383,35360.0
2016-10-28 12:00:00,123.36,123.79,123.36,123.79,95574.0,99.9464,100.2947,99.9464,100.2947,95574.0
2016-10-28 12:10:00,123.78,123.93,123.77,123.93,91779.0,100.2866,100.4082,100.2785,100.4082,91779.0
2016-10-28 12:20:00,123.93,124.09,123.93,124.02,75334.0,100.4082,100.5378,100.4082,100.4811,75334.0
2016-10-28 12:30:00,124.03,124.07,123.92,123.98,47775.0,100.4892,100.5216,100.4001,100.4487,47775.0
2016-10-28 12:40:00,123.97,124.0,123.88,123.9,40517.0,100.4406,100.4649,100.3677,100.3839,40517.0
2016-10-28 12:50:00,123.91,124.01,123.88,123.89,43494.0,100.392,100.473,100.3677,100.3758,43494.0
2016-10-28 13:00:00,123.89,123.96,123.18,123.18,90294.0,100.3758,100.4325,99.8005,99.8005,90294.0
2016-10-28 13:10:00,123.2,123.61,123.13,123.42,124862.0,99.8167,100.1489,99.76,99.995,124862.0
2016-10-28 13:20:00,123.42,123.55,123.35,123.38,77517.0,99.995,100.1003,99.9383,99.9626,77517.0
2016-10-28 13:30:00,123.36,123.36,122.98,123.18,121395.0,99.9464,99.9464,99.6385,99.8005,121395.0
2016-10-28 13:40:00,123.18,123.29,123.06,123.21,82214.0,99.8005,99.8896,99.7033,99.8248,82214.0
2016-10-28 13:50:00,123.21,123.46,123.1,123.25,115498.0,99.8248,100.0274,99.7357,99.8572,115498.0
2016-10-28 14:00:00,123.23,123.59,123.23,123.57,187298.0,99.841,100.1327,99.841,100.1165,187298.0
2016-10-28 14:10:00,123.56,123.82,123.49,123.61,99390.0,100.1084,100.3191,100.0517,100.1489,99390.0
2016-10-28 14:20:00,123.59,123.77,123.58,123.66,62698.0,100.1327,100.2785,100.1246,100.1894,62698.0
2016-10-28 14:30:00,123.68,123.92,123.6,123.74,69339.0,100.2056,100.4001,100.1408,100.2542,69339.0
2016-10-28 14:40:00,123.75,123.76,123.58,123.68,64571.0,100.2623,100.2704,100.1246,100.2056,64571.0
2016-10-28 14:50:00,123.69,123.94,123.65,123.93,87097.0,100.2137,100.4163,100.1813,100.4082,87097.0
2016-10-28 15:00:00,123.91,123.92,123.68,123.69,79722.0,100.392,100.4001,100.2056,100.2137,79722.0
2016-10-28 15:10:00,123.68,123.72,123.55,123.64,55704.0,100.2056,100.238,100.1003,100.1732,55704.0
2016-10-28 15:20:00,123.64,123.98,123.64,123.91,88292.0,100.1732,100.4487,100.1732,100.392,88292.0
2016-10-28 15:30:00,123.89,123.9,123.67,123.71,100639.0,100.3758,100.3839,100.1975,100.2299,100639.0
2016-10-28 15:40:00,123.71,123.77,123.58,123.74,131780.0,100.2299,100.2785,100.1246,100.2542,131780.0
2016-10-28 15:50:00,123.74,123.78,123.47,123.6,236434.0,100.2542,100.2866,100.0355,100.1408,236434.0
2016-10-31 09:30:00,123.35,123.5,122.76,122.94,236773.0,99.9383,100.0598,99.4602,99.6061,236773.0
2016-10-31 09:40:00,122.92,122.99,122.38,122.99,154606.0,99.5899,99.6466,99.1524,99.6466,154606.0
2016-10-31 09:50:00,122.98,123.07,122.42,122.5,166381.0,99.6385,99.7114,99.1848,99.2496,166381.0
2016-10-31 10:00:00,122.48,122.72,122.41,122.56,136806.0,99.2334,99.4278,99.1767,99.2982,136806.0
2016-10-31 10:10:00,122.56,122.68,122.49,122.63,74294.0,99.2982,99.3954,99.2415,99.3549,74294.0
2016-10-31 10:20:00,122.64,122.74,122.57,122.72,84906.0,99.363,99.444,99.3063,99.4278,84906.0
2016-10-31 10:30:00,122.72,122.72,122.43,122.54,95923.0,99.4278,99.4278,99.1929,99.282,95923.0
2016-10-31 10:40:00,122.52,122.71,122.5,122.65,126343.0,99.2658,99.4197,99.2496,99.3711,126343.0
2016-10-31 10:50:00,122.65,122.69,122.49,122.59,105323.0,99.3711,99.4035,99.2415,99.3225,105323.0
2016-10-31 11:00:00,122.56,122.59,122.39,122.42,77096.0,99.2982,99.3225,99.1605,99.1848,77096.0
2016-10-31 11:10:00,122.43,122.57,122.41,122.52,78300.0,99.1929,99.3063,99.1767,99.2658,78300.0
2016-10-31 11:20:00,122.52,122.68,122.44,122.68,54683.0,99.2658,99.3954,99.201,99.3954,54683.0
2016-10-31 11:30:00,122.68,122.81,122.6,122.65,49791.0,99.3954,99.5008,99.3306,99.3711,49791.0
2016-10-31 11:40:00,122.65,122.79,122.63,122.73,75853.0,99.3711,99.4845,99.3549,99.4359,75853.0
2016-10-31 11:50:00,122.73,122.91,122.72,122.88,54439.0,99.4359,99.5818,99.4278,99.5575,54439.0
2016-10-31 12:00:00,122.88,122.92,122.68,122.71,53542.0,99.5575,99.5899,99.3954,99.4197,53542.0
2016-10-31 12:10:00,122.71,122.72,122.62,122.67,43308.0,99.4197,99.4278,99.3468,99.3873,43308.0
2016-10-31 12:20:00,122.67,122.71,122.54,122.7,45329.0,99.3873,99.4197,99.282,99.4116,45329.0
2016-10-31 12:30:00,122.72,122.86,122.61,122.82,60976.0,99.4278,99.5413,99.3387,99.5089,60976.0
2016-10-31 12:40:00,122.82,122.85,122.68,122.68,44077.0,99.5089,99.5332,99.3954,99.3954,44077.0
2016-10-31 12:50:00,122.68,122.71,122.6,122.61,60670.0,99.3954,99.4197,99.3306,99.3387,60670.0
2016-10-31 13:00:00,122.62,122.64,122.45,122.46,93118.0,99.3468,99.363,99.2091,99.2172,93118.0
2016-10-31 13:10:00,122.46,122.53,122.39,122.43,80890.0,99.2172,99.2739,99.1605,99.1929,80890.0
2016-10-31 13:20:00,122.43,122.54,122.38,122.4,52593.0,99.1929,99.282,99.1524,99.1686,52593.0
2016-10-31 13:30:00,122.4,122.42,122.33,122.36,72400.0,99.1686,99.1848,99.1119,99.1362,72400.0
2016-10-31 13:40:00,122.36,122.42,122.31,122.36,53332.0,99.1362,99.1848,99.0957,99.1362,53332.0
2016-10-31 13:50:00,122.36,122.38,122.15,122.17,86779.0,99.1362,99.1524,98.966,98.9822,86779.0
2016-10-31 14:00:00,122.18,122.23,122.06,122.07,80685.0,98.9903,99.0308,98.8931,98.9012,80685.0
2016-10-31 14:10:00,122.07,122.16,122.02,122.09,84226.0,98.9012,98.9741,98.8607,98.9174,84226.0
2016-10-31 14:20:00,122.09,122.11,121.86,121.86,117205.0,98.9174,98.9336,98.7311,98.7311,117205.0
2016-10-31 14:30:00,121.87,121.92,121.79,121.82,125967.0,98.7392,98.7797,98.6743,98.6987,125967.0
2016-10-31 14:40:00,121.83,121.83,121.62,121.66,110993.0,98.7068,98.7068,98.5366,98.569,110993.0
2016-10-31 14:50:00,121.66,121.86,121.65,121.82,88766.0,98.569,98.7311,98.5609,98.6987,88766.0
2016-10-31 15:00:00,121.82,122.09,121.74,122.08,142936.0,98.6987,98.9174,98.6338,98.9093,142936.0
2016-10-31 15:10:00,122.08,122.13,122.01,122.02,99712.0,98.9093,98.9498,98.8526,98.8607,99712.0
2016-10-31 15:20:00,122.02,122.19,122.01,122.14,107827.0,98.8607,98.9984,98.8526,98.9579,107827.0
2016-10-31 15:30:00,122.14,122.2,122.05,122.08,119821.0,98.9579,99.0065,98.885,98.9093,119821.0
2016-10-31 15:40:00,122.08,122.25,122.05,122.16,193712.0,98.9093,99.047,98.885,98.9741,193712.0
2016-10-31 15:50:00,122.16,122.17,121.98,122.04,408454.0,98.9741,98.9822,98.8283,98.8769,408454.0
2016-11-01 09:30:00,121.69,122.11,121.56,122.03,200873.0,98.5933,98.9336,98.488,98.8688,200873.0
2016-11-01 09:40:00,122.01,122.25,121.79,122.03,143780.0,98.8526,99.047,98.6743,98.8688,143780.0
2016-11-01 09:50:00,122.03,122.05,121.81,121.88,161620.0,98.8688,98.885,98.6906,98.7473,161620.0
2016-11-01 10:00:00,121.9,121.96,121.67,121.75,95508.0,98.7635,98.8121,98.5771,98.6419,95508.0
2016-11-01 10:10:00,121.74,121.74,121.53,121.54,86786.0,98.6338,98.6338,98.4637,98.4718,86786.0
2016-11-01 10:20:00,121.55,121.61,121.35,121.37,99697.0,98.4799,98.5285,98.3179,98.3341,99697.0
2016-11-01 10:30:00,121.36,121.48,121.22,121.29,91301.0,98.326,98.4232,98.2125,98.2692,91301.0
2016-11-01 10:40:00,121.29,121.42,121.27,121.34,81485.0,98.2692,98.3746,98.253,98.3098,81485.0
2016-11-01 10:50:00,121.33,121.33,121.15,121.18,98268.0,98.3017,98.3017,98.1558,98.1801,98268.0
2016-11-01 11:00:00,121.17,121.27,121.1,121.12,139336.0,98.172,98.253,98.1153,98.1315,139336.0
2016-11-01 11:10:00,121.12,121.18,120.91,120.92,202156.0,98.1315,98.1801,97.9614,97.9695,202156.0
2016-11-01 11:20:00,120.92,121.01,120.85,120.93,143128.0,97.9695,98.0424,97.9128,97.9776,143128.0
2016-11-01 11:30:00,120.92,121.0,120.84,120.92,137656.0,97.9695,98.0343,97.9047,97.9695,137656.0
2016-11-01 11:40:00,120.91,121.02,120.9,120.95,103605.0,97.9614,98.0505,97.9533,97.9938,103605.0
2016-11-01 11:50:00,120.94,121.0,120.79,120.86,71393.0,97.9857,98.0343,97.8641,97.9209,71393.0
2016-11-01 12:00:00,120.88,121.01,120.72,120.75,107020.0,97.9371,98.0424,97.8074,97.8317,107020.0
2016-11-01 12:10:00,120.74,120.83,120.64,120.69,93425.0,97.8236,97.8966,97.7426,97.7831,93425.0
2016-11-01 12:20:00,120.7,120.77,120.6,120.62,85120.0,97.7912,97.8479,97.7102,97.7264,85120.0
2016-11-01 12:30:00,120.63,120.9,120.61,120.74,69548.0,97.7345,97.9533,97.7183,97.8236,69548.0
2016-11-01 12:40:00,120.74,120.78,120.36,120.41,127060.0,97.8236,97.856,97.5158,97.5563,127060.0
2016-11-01 12:50:00,120.43,120.5,120.27,120.36,95505.0,97.5725,97.6292,97.4428,97.5158,95505.0
2016-11-01 13:00:00,120.33,120.4,120.31,120.4,63704.0,97.4915,97.5482,97.4752,97.5482,63704.0
2016-11-01 13:10:00,120.4,120.44,120.22,120.31,73809.0,97.5482,97.5806,97.4023,97.4752,73809.0
2016-11-01 13:20:00,120.29,120.47,120.2,120.4,90564.0,97.459,97.6049,97.3861,97.5482,90564.0
2016-11-01 13:30:00,120.39,120.41,120.24,120.28,73354.0,97.5401,97.5563,97.4185,97.4509,73354.0
2016-11-01 13:40:00,120.3,120.34,119.89,120.11,129985.0,97.4671,97.4996,97.135,97.3132,129985.0
2016-11-01 13:50:00,120.14,120.17,119.96,119.96,81966.0,97.3375,97.3618,97.1917,97.1917,81966.0
2016-11-01 14:00:00,119.97,120.06,119.75,119.84,127084.0,97.1998,97.2727,97.0215,97.0945,127084.0
2016-11-01 14:10:00,119.84,119.84,119.2,119.31,256376.0,97.0945,97.0945,96.5759,96.665,256376.0
2016-11-01 14:20:00,119.3,119.76,119.23,119.73,215784.0,96.6569,97.0296,96.6002,97.0053,215784.0
2016-11-01 14:30:00,119.75,119.92,119.66,119.8,152018.0,97.0215,97.1593,96.9486,97.062,152018.0
2016-11-01 14:40:00,119.78,119.84,119.54,119.58,112848.0,97.0458,97.0945,96.8514,96.8838,112848.0
2016-11-01 14:50:00,119.58,119.79,119.51,119.68,102744.0,96.8838,97.0539,96.8271,96.9648,102744.0
2016-11-01 15:00:00,119.68,119.74,119.56,119.67,109684.0,96.9648,97.0134,96.8676,96.9567,109684.0
2016-11-01 15:10:00,119.67,119.75,119.57,119.61,158362.0,96.9567,97.0215,96.8757,96.9081,158362.0
2016-11-01 15:20:00,119.6,119.72,119.52,119.71,208206.0,96.9,96.9972,96.8352,96.9891,208206.0
2016-11-01 15:30:00,119.72,119.75,119.62,119.74,223470.0,96.9972,97.0215,96.9162,97.0134,223470.0
2016-11-01 15:40:00,119.73,119.77,119.63,119.67,370907.0,97.0053,97.0377,96.9243,96.9567,370907.0
2016-11-01 15:50:00,119.67,120.03,119.58,119.86,654949.0,96.9567,97.2484,96.8838,97.1107,654949.0
2016-11-02 09:30:00,119.93,120.69,119.82,120.69,176490.0,97.1674,97.7831,97.0783,97.7831,176490.0
2016-11-02 09:40:00,120.7,120.88,120.37,120.54,143453.0,97.7912,97.9371,97.5239,97.6616,143453.0
2016-11-02 09:50:00,120.57,120.87,120.47,120.8,109729.0,97.6859,97.929,97.6049,97.8722,109729.0
2016-11-02 10:00:00,120.79,121.06,120.72,120.98,190231.0,97.8641,98.0829,97.8074,98.0181,190231.0
2016-11-02 10:10:00,120.98,121.16,120.94,121.08,186665.0,98.0181,98.1639,97.9857,98.0991,186665.0
2016-11-02 10:20:00,121.06,121.11,120.93,121.11,105215.0,98.0829,98.1234,97.9776,98.1234,105215.0
2016-11-02 10:30:00,121.1,121.29,120.91,121.29,123296.0,98.1153,98.2692,97.9614,98.2692,123296.0
2016-11-02 10:40:00,121.29,121.29,120.99,121.0,102709.0,98.2692,98.2692,98.0262,98.0343,102709.0
2016-11-02 10:50:00,120.99,121.07,120.89,120.98,105220.0,98.0262,98.091,97.9452,98.0181,105220.0
2016-11-02 11:00:00,120.97,121.09,120.93,121.05,68536.0,98.01,98.1072,97.9776,98.0748,68536.0
2016-11-02 11:10:00,121.06,121.22,120.97,121.01,180291.0,98.0829,98.2125,98.01,98.0424,180291.0
2016-11-02 11:20:00,121.02,121.05,120.7,120.81,54415.0,98.0505,98.0748,97.7912,97.8803,54415.0
2016-11-02 11:30:00,120.8,120.8,120.52,120.69,93404.0,97.8722,97.8722,97.6454,97.7831,93404.0
2016-11-02 11:40:00,120.7,120.76,120.64,120.65,53042.0,97.7912,97.8398,97.7426,97.7507,53042.0
2016-11-02 11:50:00,120.65,120.67,120.48,120.62,76833.0,97.7507,97.7669,97.613,97.7264,76833.0
2016-11-02 12:00:00,120.62,120.75,120.55,120.75,66838.0,97.7264,97.8317,97.6697,97.8317,66838.0
2016-11-02 12:10:00,120.76,120.92,120.67,120.85,45346.0,97.8398,97.9695,97.7669,97.9128,45346.0
2016-11-02 12:20:00,120.85,120.97,120.76,120.77,61921.0,97.9128,98.01,97.8398,97.8479,61921.0
2016-11-02 12:30:00,120.78,120.82,120.65,120.73,46159.0,97.856,97.8885,97.7507,97.8155,46159.0
2016-11-02 12:40:00,120.73,120.81,120.65,120.66,46340.0,97.8155,97.8803,97.7507,97.7588,46340.0
2016-11-02 12:50:00,120.66,120.79,120.58,120.79,48621.0,97.7588,97.8641,97.694,97.8641,48621.0
2016-11-02 13:00:00,120.78,120.79,120.46,120.56,42963.0,97.856,97.8641,97.5968,97.6778,42963.0
2016-11-02 13:10:00,120.56,120.56,120.25,120.37,65802.0,97.6778,97.6778,97.4266,97.5239,65802.0
2016-11-02 13:20:00,120.35,120.57,120.31,120.5,63930.0,97.5077,97.6859,97.4752,97.6292,63930.0
2016-11-02 13:30:00,120.5,120.62,120.47,120.51,58584.0,97.6292,97.7264,97.6049,97.6373,58584.0
2016-11-02 13:40:00,120.51,120.56,120.46,120.53,60220.0,97.6373,97.6778,97.5968,97.6535,60220.0
2016-11-02 13:50:00,120.53,120.77,120.52,120.73,73425.0,97.6535,97.8479,97.6454,97.8155,73425.0
2016-11-02 14:00:00,120.7,120.85,120.22,120.25,112256.0,97.7912,97.9128,97.4023,97.4266,112256.0
2016-11-02 14:10:00,120.24,120.64,120.23,120.63,73814.0,97.4185,97.7426,97.4104,97.7345,73814.0
2016-11-02 14:20:00,120.63,120.79,120.46,120.55,104839.0,97.7345,97.8641,97.5968,97.6697,104839.0
2016-11-02 14:30:00,120.54,120.59,120.4,120.46,92384.0,97.6616,97.7021,97.5482,97.5968,92384.0
2016-11-02 14:40:00,120.48,120.51,120.29,120.42,65808.0,97.613,97.6373,97.459,97.5644,65808.0
2016-11-02 14:50:00,120.41,120.52,120.28,120.42,72085.0,97.5563,97.6454,97.4509,97.5644,72085.0
2016-11-02 15:00:00,120.42,120.53,120.35,120.53,65783.0,97.5644,97.6535,97.5077,97.6535,65783.0
2016-11-02 15:10:00,120.54,120.54,120.37,120.44,122665.0,97.6616,97.6616,97.5239,97.5806,122665.0
2016-11-02 15:20:00,120.44,120.62,120.44,120.57,104351.0,97.5806,97.7264,97.5806,97.6859,104351.0
2016-11-02 15:30:00,120.56,120.59,120.45,120.45,153045.0,97.6778,97.7021,97.5887,97.5887,153045.0
2016-11-02 15:40:00,120.44,120.61,120.44,120.56,195063.0,97.5806,97.7183,97.5806,97.6778,195063.0
2016-11-02 15:50:00,120.56,120.56,120.26,120.31,340968.0,97.6778,97.6778,97.4347,97.4752,340968.0
2016-11-03 09:30:00,120.72,120.93,120.34,120.72,176320.0,97.8074,97.9776,97.4996,97.8074,176320.0
2016-11-03 09:40:00,120.72,120.84,120.43,120.5,81629.0,97.8074,97.9047,97.5725,97.6292,81629.0
2016-11-03 09:50:00,120.48,120.75,120.48,120.62,124238.0,97.613,97.8317,97.613,97.7264,124238.0
2016-11-03 10:00:00,120.61,120.81,120.54,120.67,183927.0,97.7183,97.8803,97.6616,97.7669,183927.0
2016-11-03 10:10:00,120.66,120.79,120.5,120.67,89734.0,97.7588,97.8641,97.6292,97.7669,89734.0
2016-11-03 10:20:00,120.69,120.85,120.62,120.7,91825.0,97.7831,97.9128,97.7264,97.7912,91825.0
2016-11-03 10:30:00,120.71,120.85,120.6,120.76,125825.0,97.7993,97.9128,97.7102,97.8398,125825.0
2016-11-03 10:40:00,120.76,120.89,120.68,120.76,144243.0,97.8398,97.9452,97.775,97.8398,144243.0
2016-11-03 10:50:00,120.76,120.82,120.61,120.66,83364.0,97.8398,97.8885,97.7183,97.7588,83364.0
2016-11-03 11:00:00,120.66,120.7,120.51,120.52,114543.0,97.7588,97.7912,97.6373,97.6454,114543.0
2016-11-03 11:10:00,120.51,120.71,120.47,120.69,97638.0,97.6373,97.7993,97.6049,97.7831,97638.0
2016-11-03 11:20:00,120.69,120.86,120.68,120.84,78455.0,97.7831,97.9209,97.775,97.9047,78455.0
2016-11-03 11:30:00,120.82,120.89,120.71,120.76,85726.0,97.8885,97.9452,97.7993,97.8398,85726.0
2016-11-03 11:40:00,120.77,120.82,120.66,120.77,55700.0,97.8479,97.8885,97.7588,97.8479,55700.0
2016-11-03 11:50:00,120.78,120.78,120.65,120.7,87640.0,97.856,97.856,97.7507,97.7912,87640.0
2016-11-03 12:00:00,120.7,120.78,120.61,120.71,75624.0,97.7912,97.856,97.7183,97.7993,75624.0
2016-11-03 12:10:00,120.7,120.77,120.64,120.75,71852.0,97.7912,97.8479,97.7426,97.8317,71852.0
2016-11-03 12:20:00,120.75,120.84,120.67,120.81,70292.0,97.8317,97.9047,97.7669,97.8803,70292.0
2016-11-03 12:30:00,120.79,120.81,120.67,120.73,46657.0,97.8641,97.8803,97.7669,97.8155,46657.0
2016-11-03 12:40:00,120.74,120.79,120.66,120.73,53854.0,97.8236,97.8641,97.7588,97.8155,53854.0
2016-11-03 12:50:00,120.73,120.74,120.67,120.7,102954.0,97.8155,97.8236,97.7669,97.7912,102954.0
2016-11-03 13:00:00,120.69,120.71,120.66,120.68,77505.0,97.7831,97.7993,97.7588,97.775,77505.0
2016-11-03 13:10:00,120.69,120.72,120.6,120.65,70869.0,97.7831,97.8074,97.7102,97.7507,70869.0
2016-11-03 13:20:00,120.65,120.77,120.58,120.72,170396.0,97.7507,97.8479,97.694,97.8074,170396.0
2016-11-03 13:30:00,120.72,120.73,120.65,120.67,53748.0,97.8074,97.8155,97.7507,97.7669,53748.0
2016-11-03 13:40:00,120.67,120.73,120.64,120.67,76455.0,97.7669,97.8155,97.7426,97.7669,76455.0
2016-11-03 13:50:00,120.68,120.71,120.64,120.67,102474.0,97.775,97.7993,97.7426,97.7669,102474.0
2016-11-03 14:00:00,120.68,120.75,120.65,120.67,93299.0,97.775,97.8317,97.7507,97.7669,93299.0
2016-11-03 14:10:00,120.67,120.76,120.64,120.69,96027.0,97.7669,97.8398,97.7426,97.7831,96027.0
2016-11-03 14:20:00,120.7,120.73,120.65,120.7,79284.0,97.7912,97.8155,97.7507,97.7912,79284.0
2016-11-03 14:30:00,120.7,120.71,120.58,120.61,66684.0,97.7912,97.7993,97.694,97.7183,66684.0
2016-11-03 14:40:00,120.62,120.63,120.36,120.47,109294.0,97.7264,97.7345,97.5158,97.6049,109294.0
2016-11-03 14:50:00,120.47,120.49,120.37,120.45,69325.0,97.6049,97.6211,97.5239,97.5887,69325.0
2016-11-03 15:00:00,120.44,120.48,120.37,120.39,67139.0,97.5806,97.613,97.5239,97.5401,67139.0
2016-11-03 15:10:00,120.39,120.48,120.25,120.32,137842.0,97.5401,97.613,97.4266,97.4834,137842.0
2016-11-03 15:20:00,120.3,120.41,120.25,120.31,86097.0,97.4671,97.5563,97.4266,97.4752,86097.0
2016-11-03 15:30:00,120.31,120.31,120.08,120.14,150691.0,97.4752,97.4752,97.2889,97.3375,150691.0
2016-11-03 15:40:00,120.13,120.23,120.08,120.14,146787.0,97.3294,97.4104,97.2889,97.3375,146787.0
2016-11-03 15:50:00,120.14,120.33,120.13,120.18,349257.0,97.3375,97.4915,97.3294,97.3699,349257.0
2016-11-04 09:30:00,120.54,121.21,120.06,121.19,211496.0,97.6616,98.2044,97.2727,98.1882,211496.0
2016-11-04 09:40:00,121.21,121.27,120.72,120.91,177362.0,98.2044,98.253,97.8074,97.9614,177362.0
2016-11-04 09:50:00,120.94,121.4,120.88,121.25,191476.0,97.9857,98.3584,97.9371,98.2368,191476.0
2016-11-04 10:00:00,121.25,121.5,121.02,121.04,116236.0,98.2368,98.4394,98.0505,98.0667,116236.0
2016-11-04 10:10:00,121.05,121.11,120.87,121.07,106024.0,98.0748,98.1234,97.929,98.091,106024.0
2016-11-04 10:20:00,121.09,121.18,120.96,121.11,69760.0,98.1072,98.1801,98.0019,98.1234,69760.0
2016-11-04 10:30:00,121.12,121.15,120.98,121.11,71769.0,98.1315,98.1558,98.0181,98.1234,71769.0
2016-11-04 10:40:00,121.14,121.21,120.98,121.1,83036.0,98.1477,98.2044,98.0181,98.1153,83036.0
2016-11-04 10:50:00,121.1,121.33,121.1,121.24,95512.0,98.1153,98.3017,98.1153,98.2287,95512.0
2016-11-04 11:00:00,121.24,121.49,121.19,121.4,148746.0,98.2287,98.4313,98.1882,98.3584,148746.0
2016-11-04 11:10:00,121.4,121.7,121.34,121.69,115846.0,98.3584,98.6014,98.3098,98.5933,115846.0
2016-11-04 11:20:00,121.71,121.8,121.64,121.73,124774.0,98.6095,98.6824,98.5528,98.6257,124774.0
2016-11-04 11:30:00,121.73,121.77,121.44,121.53,99904.0,98.6257,98.6581,98.3908,98.4637,99904.0
2016-11-04 11:40:00,121.53,121.62,121.44,121.51,115572.0,98.4637,98.5366,98.3908,98.4475,115572.0
2016-11-04 11:50:00,121.51,121.57,121.42,121.55,74234.0,98.4475,98.4961,98.3746,98.4799,74234.0
2016-11-04 12:00:00,121.55,121.71,121.54,121.7,72825.0,98.4799,98.6095,98.4718,98.6014,72825.0
2016-11-04 12:10:00,121.69,121.75,121.62,121.65,58255.0,98.5933,98.6419,98.5366,98.5609,58255.0
2016-11-04 12:20:00,121.63,121.87,121.63,121.86,78013.0,98.5447,98.7392,98.5447,98.7311,78013.0
2016-11-04 12:30:00,121.86,121.88,121.74,121.84,74291.0,98.7311,98.7473,98.6338,98.7149,74291.0
2016-11-04 12:40:00,121.84,121.9,121.75,121.78,57297.0,98.7149,98.7635,98.6419,98.6662,57297.0
2016-11-04 12:50:00,121.78,121.89,121.77,121.85,66105.0,98.6662,98.7554,98.6581,98.723,66105.0
2016-11-04 13:00:00,121.84,121.86,121.74,121.77,39778.0,98.7149,98.7311,98.6338,98.6581,39778.0
2016-11-04 13:10:00,121.75,121.77,121.68,121.71,36534.0,98.6419,98.6581,98.5852,98.6095,36534.0
2016-11-04 13:20:00,121.69,121.72,121.56,121.62,46794.0,98.5933,98.6176,98.488,98.5366,46794.0
2016-11-04 13:30:00,121.63,121.73,121.58,121.71,54721.0,98.5447,98.6257,98.5042,98.6095,54721.0
2016-11-04 13:40:00,121.73,121.74,121.67,121.7,56832.0,98.6257,98.6338,98.5771,98.6014,56832.0
2016-11-04 13:50:00,121.7,121.74,121.59,121.61,55524.0,98.6014,98.6338,98.5123,98.5285,55524.0
2016-11-04 14:00:00,121.62,121.64,121.55,121.55,62366.0,98.5366,98.5528,98.4799,98.4799,62366.0
2016-11-04 14:10:00,121.54,121.67,121.54,121.55,60707.0,98.4718,98.5771,98.4718,98.4799,60707.0
2016-11-04 14:20:00,121.55,121.61,121.5,121.51,53277.0,98.4799,98.5285,98.4394,98.4475,53277.0
2016-11-04 14:30:00,121.49,121.49,121.24,121.27,61421.0,98.4313,98.4313,98.2287,98.253,61421.0
2016-11-04 14:40:00,121.28,121.36,121.12,121.13,87672.0,98.2611,98.326,98.1315,98.1396,87672.0
2016-11-04 14:50:00,121.14,121.3,121.12,121.18,118187.0,98.1477,98.2773,98.1315,98.1801,118187.0
2016-11-04 15:00:00,121.17,121.22,121.0,121.02,116290.0,98.172,98.2125,98.0343,98.0505,116290.0
2016-11-04 15:10:00,121.01,121.12,120.99,121.07,92080.0,98.0424,98.1315,98.0262,98.091,92080.0
2016-11-04 15:20:00,121.08,121.2,121.06,121.17,68694.0,98.0991,98.1963,98.0829,98.172,68694.0
2016-11-04 15:30:00,121.17,121.19,120.9,120.98,102205.0,98.172,98.1882,97.9533,98.0181,102205.0
2016-11-04 15:40:00,120.98,121.01,120.82,120.95,115563.0,98.0181,98.0424,97.8885,97.9938,115563.0
2016-11-04 15:50:00,120.93,121.05,120.79,120.93,257000.0,97.9776,98.0748,97.8641,97.9776,257000.0
2016-11-07 09:30:00,122.5,123.25,122.31,123.02,356282.0,99.2496,99.8572,99.0957,99.6709,356282.0
2016-11-07 09:40:00,123.04,123.39,123.0,123.29,223048.0,99.6871,99.9707,99.6547,99.8896,223048.0
2016-11-07 09:50:00,123.29,123.39,123.03,123.15,169690.0,99.8896,99.9707,99.679,99.7762,169690.0
2016-11-07 10:00:00,123.16,123.25,123.06,123.19,142036.0,99.7843,99.8572,99.7033,99.8086,142036.0
2016-11-07 10:10:00,123.19,123.31,123.1,123.29,101056.0,99.8086,99.9059,99.7357,99.8896,101056.0
2016-11-07 10:20:00,123.29,123.38,123.23,123.33,90360.0,99.8896,99.9626,99.841,99.9221,90360.0
2016-11-07 10:30:00,123.32,123.56,123.18,123.48,130841.0,99.914,100.1084,99.8005,100.0436,130841.0
2016-11-07 10:40:00,123.47,123.69,123.4,123.65,135874.0,100.0355,100.2137,99.9788,100.1813,135874.0
2016-11-07 10:50:00,123.63,123.83,123.55,123.77,139256.0,100.1651,100.3272,100.1003,100.2785,139256.0
2016-11-07 11:00:00,123.76,123.97,123.76,123.9,146196.0,100.2704,100.4406,100.2704,100.3839,146196.0
2016-11-07 11:10:00,123.89,123.97,123.83,123.84,88348.0,100.3758,100.4406,100.3272,100.3353,88348.0
2016-11-07 11:20:00,123.83,123.9,123.77,123.8,87779.0,100.3272,100.3839,100.2785,100.3029,87779.0
2016-11-07 11:30:00,123.8,123.88,123.76,123.83,60707.0,100.3029,100.3677,100.2704,100.3272,60707.0
2016-11-07 11:40:00,123.83,123.97,123.81,123.9,62136.0,100.3272,100.4406,100.311,100.3839,62136.0
2016-11-07 11:50:00,123.91,123.97,123.86,123.91,56965.0,100.392,100.4406,100.3515,100.392,56965.0
2016-11-07 12:00:00,123.91,123.98,123.81,123.81,53711.0,100.392,100.4487,100.311,100.311,53711.0
2016-11-07 12:10:00,123.83,123.87,123.66,123.67,57832.0,100.3272,100.3596,100.1894,100.1975,57832.0
2016-11-07 12:20:00,123.67,123.75,123.59,123.75,61104.0,100.1975,100.2623,100.1327,100.2623,61104.0
2016-11-07 12:30:00,123.76,123.78,123.68,123.73,94826.0,100.2704,100.2866,100.2056,100.2461,94826.0
2016-11-07 12:40:00,123.73,123.74,123.61,123.63,108642.0,100.2461,100.2542,100.1489,100.1651,108642.0
2016-11-07 12:50:00,123.64,123.69,123.58,123.61,102720.0,100.1732,100.2137,100.1246,100.1489,102720.0
2016-11-07 13:00:00,123.61,123.63,123.44,123.46,91772.0,100.1489,100.1651,100.0112,100.0274,91772.0
2016-11-07 13:10:00,123.47,123.56,123.44,123.56,47564.0,100.0355,100.1084,100.0112,100.1084,47564.0
2016-11-07 13:20:00,123.55,123.63,123.51,123.59,55153.0,100.1003,100.1651,100.0679,100.1327,55153.0
2016-11-07 13:30:00,123.6,123.74,123.57,123.6,68630.0,100.1408,100.2542,100.1165,100.1408,68630.0
2016-11-07 13:40:00,123.62,123.63,123.44,123.5,82518.0,100.157,100.1651,100.0112,100.0598,82518.0
2016-11-07 13:50:00,123.5,123.62,123.48,123.59,63075.0,100.0598,100.157,100.0436,100.1327,63075.0
2016-11-07 14:00:00,123.59,123.6,123.5,123.58,59644.0,100.1327,100.1408,100.0598,100.1246,59644.0
2016-11-07 14:10:00,123.59,123.62,123.47,123.58,71430.0,100.1327,100.157,100.0355,100.1246,71430.0
2016-11-07 14:20:00,123.57,123.63,123.52,123.57,70113.0,100.1165,100.1651,100.076,100.1165,70113.0
2016-11-07 14:30:00,123.57,123.65,123.56,123.62,63225.0,100.1165,100.1813,100.1084,100.157,63225.0
2016-11-07 14:40:00,123.62,123.63,123.45,123.46,96963.0,100.157,100.1651,100.0193,100.0274,96963.0
2016-11-07 14:50:00,123.46,123.52,123.42,123.43,105077.0,100.0274,100.076,99.995,100.0031,105077.0
2016-11-07 15:00:00,123.45,123.48,123.36,123.41,164358.0,100.0193,100.0436,99.9464,99.9869,164358.0
2016-11-07 15:10:00,123.4,123.47,123.36,123.41,130724.0,99.9788,100.0355,99.9464,99.9869,130724.0
2016-11-07 15:20:00,123.41,123.51,123.36,123.48,113568.0,99.9869,100.0679,99.9464,100.0436,113568.0
2016-11-07 15:30:00,123.48,123.49,123.28,123.35,159716.0,100.0436,100.0517,99.8815,99.9383,159716.0
2016-11-07 15:40:00,123.36,123.58,123.29,123.57,218020.0,99.9464,100.1246,99.8896,100.1165,218020.0
2016-11-07 15:50:00,123.57,123.79,123.52,123.73,342361.0,100.1165,100.2947,100.076,100.2461,342361.0
2016-11-08 09:30:00,123.95,124.85,123.6,124.62,296767.0,100.4244,101.1536,100.1408,100.9672,296767.0
2016-11-08 09:40:00,124.73,124.8,124.28,124.31,150028.0,101.0563,101.1131,100.6917,100.7161,150028.0
2016-11-08 09:50:00,124.34,124.34,123.84,123.94,219361.0,100.7404,100.7404,100.3353,100.4163,219361.0
2016-11-08 10:00:00,123.93,124.05,123.83,123.85,164485.0,100.4082,100.5054,100.3272,100.3434,164485.0
2016-11-08 10:10:00,123.84,123.9,123.66,123.74,102776.0,100.3353,100.3839,100.1894,100.2542,102776.0
2016-11-08 10:20:00,123.73,123.93,123.69,123.71,100921.0,100.2461,100.4082,100.2137,100.2299,100921.0
2016-11-08 10:30:00,123.71,123.91,123.69,123.83,154801.0,100.2299,100.392,100.2137,100.3272,154801.0
2016-11-08 10:40:00,123.83,123.84,123.74,123.79,111146.0,100.3272,100.3353,100.2542,100.2947,111146.0
2016-11-08 10:50:00,123.79,123.82,123.72,123.82,73861.0,100.2947,100.3191,100.238,100.3191,73861.0
2016-11-08 11:00:00,123.81,124.08,123.81,124.0,108153.0,100.311,100.5297,100.311,100.4649,108153.0
2016-11-08 11:10:00,124.0,124.42,123.95,124.35,92961.0,100.4649,100.8052,100.4244,100.7485,92961.0
2016-11-08 11:20:00,124.36,124.5,124.19,124.24,69527.0,100.7566,100.87,100.6188,100.6593,69527.0
2016-11-08 11:30:00,124.22,124.59,124.16,124.59,90563.0,100.6431,100.9429,100.5945,100.9429,90563.0
2016-11-08 11:40:00,124.59,124.81,124.58,124.78,95012.0,100.9429,101.1212,100.9348,101.0968,95012.0
2016-11-08 11:50:00,124.79,125.06,124.78,124.99,113698.0,101.1049,101.3237,101.0968,101.267,113698.0
2016-11-08 12:00:00,125.0,125.23,124.93,125.23,93610.0,101.2751,101.4614,101.2184,101.4614,93610.0
2016-11-08 12:10:00,125.23,125.38,125.2,125.31,102725.0,101.4614,101.583,101.4371,101.5263,102725.0
2016-11-08 12:20:00,125.32,125.34,125.17,125.33,249394.0,101.5344,101.5506,101.4128,101.5425,249394.0
2016-11-08 12:30:00,125.34,125.42,125.28,125.31,101260.0,101.5506,101.6154,101.5019,101.5263,101260.0
2016-11-08 12:40:00,125.31,125.31,125.09,125.13,63864.0,101.5263,101.5263,101.348,101.3804,63864.0
2016-11-08 12:50:00,125.14,125.37,125.14,125.2,103626.0,101.3885,101.5749,101.3885,101.4371,103626.0
2016-11-08 13:00:00,125.2,125.21,124.88,124.92,71649.0,101.4371,101.4452,101.1779,101.2103,71649.0
2016-11-08 13:10:00,124.93,124.97,124.64,124.72,146679.0,101.2184,101.2508,100.9834,101.0482,146679.0
2016-11-08 13:20:00,124.72,124.78,124.57,124.58,79529.0,101.0482,101.0968,100.9267,100.9348,79529.0
2016-11-08 13:30:00,124.58,124.6,124.36,124.43,137922.0,100.9348,100.951,100.7566,100.8133,137922.0
2016-11-08 13:40:00,124.44,124.48,124.38,124.44,104749.0,100.8214,100.8538,100.7728,100.8214,104749.0
2016-11-08 13:50:00,124.43,124.48,124.39,124.42,138127.0,100.8133,100.8538,100.7809,100.8052,138127.0
2016-11-08 14:00:00,124.42,124.47,124.34,124.36,67539.0,100.8052,100.8457,100.7404,100.7566,67539.0
2016-11-08 14:10:00,124.35,124.37,124.1,124.24,159717.0,100.7485,100.7647,100.5459,100.6593,159717.0
2016-11-08 14:20:00,124.25,124.38,124.22,124.33,130549.0,100.6674,100.7728,100.6431,100.7323,130549.0
2016-11-08 14:30:00,124.33,124.33,124.08,124.22,73190.0,100.7323,100.7323,100.5297,100.6431,73190.0
2016-11-08 14:40:00,124.21,124.26,124.15,124.25,64004.0,100.635,100.6755,100.5864,100.6674,64004.0
2016-11-08 14:50:00,124.25,124.46,124.25,124.4,76227.0,100.6674,100.8376,100.6674,100.789,76227.0
2016-11-08 15:00:00,124.39,124.66,124.31,124.65,82773.0,100.7809,100.9996,100.7161,100.9915,82773.0
2016-11-08 15:10:00,124.64,124.75,124.44,124.56,140948.0,100.9834,101.0725,100.8214,100.9186,140948.0
2016-11-08 15:20:00,124.56,124.63,124.53,124.58,144703.0,100.9186,100.9753,100.8943,100.9348,144703.0
2016-11-08 15:30:00,124.59,124.71,124.53,124.61,122225.0,100.9429,101.0401,100.8943,100.9591,122225.0
2016-11-08 15:40:00,124.61,124.65,124.51,124.51,165872.0,100.9591,100.9915,100.8781,100.8781,165872.0
2016-11-08 15:50:00,124.52,124.56,124.23,124.25,375558.0,100.8862,100.9186,100.6512,100.6674,375558.0
2016-11-09 09:30:00,120.95,121.75,120.32,121.58,810747.0,97.9938,98.6419,97.4834,98.5042,810747.0
2016-11-09 09:40:00,121.56,123.96,121.5,123.55,581522.0,98.488,100.4325,98.4394,100.1003,581522.0
2016-11-09 09:50:00,123.62,123.96,122.96,123.3,320586.0,100.157,100.4325,99.6223,99.8977,320586.0
2016-11-09 10:00:00,123.3,123.35,122.72,123.07,223953.0,99.8977,99.9383,99.4278,99.7114,223953.0
2016-11-09 10:10:00,123.1,123.6,122.75,123.0,218758.0,99.7357,100.1408,99.4521,99.6547,218758.0
2016-11-09 10:20:00,123.01,123.37,122.87,122.99,134786.0,99.6628,99.9545,99.5494,99.6466,134786.0
2016-11-09 10:30:00,122.94,123.48,122.79,123.43,174626.0,99.6061,100.0436,99.4845,100.0031,174626.0
2016-11-09 10:40:00,123.41,123.5,123.1,123.12,107013.0,99.9869,100.0598,99.7357,99.7519,107013.0
2016-11-09 10:50:00,123.17,123.59,123.14,123.43,115385.0,99.7924,100.1327,99.7681,100.0031,115385.0
2016-11-09 11:00:00,123.46,123.84,123.45,123.71,161357.0,100.0274,100.3353,100.0193,100.2299,161357.0
2016-11-09 11:10:00,123.71,123.97,123.68,123.83,357428.0,100.2299,100.4406,100.2056,100.3272,357428.0
2016-11-09 11:20:00,123.85,124.37,123.85,124.19,205987.0,100.3434,100.7647,100.3434,100.6188,205987.0
2016-11-09 11:30:00,124.23,124.63,124.21,124.55,112790.0,100.6512,100.9753,100.635,100.9105,112790.0
2016-11-09 11:40:00,124.58,124.83,124.45,124.83,85577.0,100.9348,101.1374,100.8295,101.1374,85577.0
2016-11-09 11:50:00,124.84,124.98,124.52,124.71,191853.0,101.1455,101.2589,100.8862,101.0401,191853.0
2016-11-09 12:00:00,124.75,124.9,124.37,124.44,100382.0,101.0725,101.1941,100.7647,100.8214,100382.0
2016-11-09 12:10:00,124.44,124.95,124.29,124.81,122316.0,100.8214,101.2346,100.6998,101.1212,122316.0
2016-11-09 12:20:00,124.8,124.9,124.69,124.84,79262.0,101.1131,101.1941,101.0239,101.1455,79262.0
2016-11-09 12:30:00,124.86,125.13,124.7,124.87,74446.0,101.1617,101.3804,101.032,101.1698,74446.0
2016-11-09 12:40:00,124.88,125.03,124.79,124.87,51800.0,101.1779,101.2994,101.1049,101.1698,51800.0
2016-11-09 12:50:00,124.86,125.17,124.86,125.14,79927.0,101.1617,101.4128,101.1617,101.3885,79927.0
2016-11-09 13:00:00,125.16,125.31,124.99,125.17,94987.0,101.4047,101.5263,101.267,101.4128,94987.0
2016-11-09 13:10:00,125.17,125.32,125.04,125.12,64251.0,101.4128,101.5344,101.3075,101.3723,64251.0
2016-11-09 13:20:00,125.1,125.1,124.63,124.9,95057.0,101.3561,101.3561,100.9753,101.1941,95057.0
2016-11-09 13:30:00,124.9,125.11,124.83,125.0,86199.0,101.1941,101.3642,101.1374,101.2751,86199.0
2016-11-09 13:40:00,125.02,125.24,124.99,125.22,78539.0,101.2913,101.4695,101.267,101.4533,78539.0
2016-11-09 13:50:00,125.21,125.26,124.99,125.0,68290.0,101.4452,101.4857,101.267,101.2751,68290.0
2016-11-09 14:00:00,125.02,125.17,124.98,125.02,58740.0,101.2913,101.4128,101.2589,101.2913,58740.0
2016-11-09 14:10:00,125.03,125.23,125.02,125.19,77501.0,101.2994,101.4614,101.2913,101.429,77501.0
2016-11-09 14:20:00,125.2,125.51,125.2,125.45,120696.0,101.4371,101.6883,101.4371,101.6397,120696.0
2016-11-09 14:30:00,125.45,125.82,125.44,125.82,123271.0,101.6397,101.9395,101.6316,101.9395,123271.0
2016-11-09 14:40:00,125.82,125.85,125.62,125.81,117433.0,101.9395,101.9638,101.7774,101.9314,117433.0
2016-11-09 14:50:00,125.81,125.81,125.61,125.74,80990.0,101.9314,101.9314,101.7693,101.8746,80990.0
2016-11-09 15:00:00,125.75,125.88,125.63,125.8,87722.0,101.8827,101.9881,101.7855,101.9233,87722.0
2016-11-09 15:10:00,125.82,126.11,125.8,126.11,114680.0,101.9395,102.1744,101.9233,102.1744,114680.0
2016-11-09 15:20:00,126.13,126.22,126.05,126.11,144618.0,102.1906,102.2635,102.1258,102.1744,144618.0
2016-11-09 15:30:00,126.11,126.13,125.94,125.99,183341.0,102.1744,102.1906,102.0367,102.0772,183341.0
2016-11-09 15:40:00,125.98,126.15,125.91,126.08,224643.0,102.0691,102.2068,102.0124,102.1501,224643.0
2016-11-09 15:50:00,126.08,126.26,125.9,126.02,427967.0,102.1501,102.2959,102.0043,102.1015,427967.0
2016-11-10 09:30:00,126.72,129.0,126.51,128.93,600384.0,102.6686,104.5159,102.4985,104.4592,600384.0
2016-11-10 09:40:00,128.92,129.62,128.4,129.43,426593.0,104.4511,105.0182,104.0298,104.8643,426593.0
2016-11-10 09:50:00,129.43,130.1,129.32,129.93,524734.0,104.8643,105.4071,104.7752,105.2694,524734.0
2016-11-10 10:00:00,129.99,129.99,129.12,129.55,321663.0,105.318,105.318,104.6131,104.9615,321663.0
2016-11-10 10:10:00,129.55,129.59,129.01,129.43,289286.0,104.9615,104.9939,104.524,104.8643,289286.0
2016-11-10 10:20:00,129.48,129.66,129.1,129.27,319784.0,104.9048,105.0506,104.5969,104.7346,319784.0
2016-11-10 10:30:00,129.35,129.61,128.73,128.98,250539.0,104.7995,105.0101,104.2971,104.4997,250539.0
2016-11-10 10:40:00,128.99,129.71,128.99,129.52,197008.0,104.5078,105.0911,104.5078,104.9372,197008.0
2016-11-10 10:50:00,129.54,129.65,128.75,128.95,146217.0,104.9534,105.0425,104.3133,104.4754,146217.0
2016-11-10 11:00:00,128.93,129.28,128.72,128.79,178278.0,104.4592,104.7428,104.289,104.3458,178278.0
2016-11-10 11:10:00,128.76,129.06,128.64,129.06,203026.0,104.3214,104.5645,104.2242,104.5645,203026.0
2016-11-10 11:20:00,129.05,129.35,129.02,129.08,224189.0,104.5564,104.7995,104.5321,104.5807,224189.0
2016-11-10 11:30:00,129.08,129.23,129.0,129.2,162869.0,104.5807,104.7022,104.5159,104.6779,162869.0
2016-11-10 11:40:00,129.18,129.47,129.1,129.34,111290.0,104.6617,104.8967,104.5969,104.7914,111290.0
2016-11-10 11:50:00,129.36,129.44,128.53,128.6,221938.0,104.8076,104.8724,104.1351,104.1918,221938.0
2016-11-10 12:00:00,128.59,129.27,128.51,128.98,142595.0,104.1837,104.7346,104.1189,104.4997,142595.0
2016-11-10 12:10:00,129.02,129.18,128.88,128.88,74682.0,104.5321,104.6617,104.4187,104.4187,74682.0
2016-11-10 12:20:00,128.85,129.0,128.71,128.85,60978.0,104.3944,104.5159,104.2809,104.3944,60978.0
2016-11-10 12:30:00,128.87,129.01,128.84,128.86,58190.0,104.4106,104.524,104.3863,104.4025,58190.0
2016-11-10 12:40:00,128.85,128.99,128.66,128.83,62354.0,104.3944,104.5078,104.2404,104.3782,62354.0
2016-11-10 12:50:00,128.82,129.16,128.78,129.04,62103.0,104.3701,104.6455,104.3376,104.5483,62103.0
2016-11-10 13:00:00,129.05,129.32,128.82,129.32,58469.0,104.5564,104.7752,104.3701,104.7752,58469.0
2016-11-10 13:10:00,129.31,129.35,128.95,129.31,85758.0,104.7671,104.7995,104.4754,104.7671,85758.0
2016-11-10 13:20:00,129.31,129.45,129.15,129.25,73996.0,104.7671,104.8805,104.6374,104.7184,73996.0
2016-11-10 13:30:00,129.28,129.59,129.25,129.49,91122.0,104.7428,104.9939,104.7184,104.9129,91122.0
2016-11-10 13:40:00,129.51,130.0,129.48,129.96,137614.0,104.9291,105.3261,104.9048,105.2937,137614.0
2016-11-10 13:50:00,129.97,129.98,129.52,129.57,94910.0,105.3018,105.3099,104.9372,104.9777,94910.0
2016-11-10 14:00:00,129.55,129.6,129.36,129.48,67176.0,104.9615,105.002,104.8076,104.9048,67176.0
2016-11-10 14:10:00,129.48,129.53,129.15,129.26,77834.0,104.9048,104.9453,104.6374,104.7265,77834.0
2016-11-10 14:20:00,129.22,129.25,129.13,129.16,126244.0,104.6941,104.7184,104.6212,104.6455,126244.0
2016-11-10 14:30:00,129.19,129.22,128.92,129.08,99237.0,104.6698,104.6941,104.4511,104.5807,99237.0
2016-11-10 14:40:00,129.09,129.45,129.04,129.36,95594.0,104.5888,104.8805,104.5483,104.8076,95594.0
2016-11-10 14:50:00,129.33,129.53,129.24,129.52,93215.0,104.7833,104.9453,104.7103,104.9372,93215.0
2016-11-10 15:00:00,129.54,129.54,129.29,129.36,85776.0,104.9534,104.9534,104.7509,104.8076,85776.0
2016-11-10 15:10:00,129.34,129.52,129.28,129.51,101483.0,104.7914,104.9372,104.7428,104.9291,101483.0
2016-11-10 15:20:00,129.5,129.56,129.11,129.2,216946.0,104.921,104.9696,104.605,104.6779,216946.0
2016-11-10 15:30:00,129.19,129.19,128.96,129.09,190032.0,104.6698,104.6698,104.4835,104.5888,190032.0
2016-11-10 15:40:00,129.08,129.21,128.97,129.16,256651.0,104.5807,104.686,104.4916,104.6455,256651.0
2016-11-10 15:50:00,129.14,129.27,128.94,129.05,524322.0,104.6293,104.7346,104.4673,104.5564,524322.0
2016-11-11 09:30:00,129.1,129.39,128.72,129.0,251508.0,104.5969,104.8319,104.289,104.5159,251508.0
2016-11-11 09:40:00,129.0,129.5,128.81,129.22,156802.0,104.5159,104.921,104.362,104.6941,156802.0
2016-11-11 09:50:00,129.26,129.66,129.2,129.61,234535.0,104.7265,105.0506,104.6779,105.0101,234535.0
2016-11-11 10:00:00,129.6,129.86,129.12,129.15,241714.0,105.002,105.2127,104.6131,104.6374,241714.0
2016-11-11 10:10:00,129.12,129.54,129.07,129.16,136128.0,104.6131,104.9534,104.5726,104.6455,136128.0
2016-11-11 10:20:00,129.16,129.36,129.03,129.13,97211.0,104.6455,104.8076,104.5402,104.6212,97211.0
2016-11-11 10:30:00,129.15,129.36,129.02,129.26,77530.0,104.6374,104.8076,104.5321,104.7265,77530.0
2016-11-11 10:40:00,129.25,129.41,129.18,129.4,99745.0,104.7184,104.8481,104.6617,104.84,99745.0
2016-11-11 10:50:00,129.38,129.47,129.24,129.25,104208.0,104.8238,104.8967,104.7103,104.7184,104208.0
2016-11-11 11:00:00,129.23,129.42,129.2,129.38,129464.0,104.7022,104.8562,104.6779,104.8238,129464.0
2016-11-11 11:10:00,129.38,129.39,129.14,129.31,91751.0,104.8238,104.8319,104.6293,104.7671,91751.0
2016-11-11 11:20:00,129.29,129.43,129.19,129.3,165425.0,104.7509,104.8643,104.6698,104.759,165425.0
2016-11-11 11:30:00,129.3,129.35,129.16,129.2,80512.0,104.759,104.7995,104.6455,104.6779,80512.0
2016-11-11 11:40:00,129.22,129.24,129.03,129.24,68397.0,104.6941,104.7103,104.5402,104.7103,68397.0
2016-11-11 11:50:00,129.22,129.97,129.21,129.83,184363.0,104.6941,105.3018,104.686,105.1884,184363.0
2016-11-11 12:00:00,129.83,129.95,129.67,129.88,86642.0,105.1884,105.2856,105.0587,105.2289,86642.0
2016-11-11 12:10:00,129.89,130.03,129.86,129.9,121417.0,105.237,105.3504,105.2127,105.2451,121417.0
2016-11-11 12:20:00,129.91,130.02,129.82,129.99,74854.0,105.2532,105.3423,105.1803,105.318,74854.0
2016-11-11 12:30:00,129.99,130.13,129.71,129.76,78632.0,105.318,105.4314,105.0911,105.1316,78632.0
2016-11-11 12:40:00,129.76,129.87,129.68,129.68,40828.0,105.1316,105.2208,105.0668,105.0668,40828.0
2016-11-11 12:50:00,129.69,129.69,129.43,129.55,46202.0,105.0749,105.0749,104.8643,104.9615,46202.0
2016-11-11 13:00:00,129.53,129.72,129.52,129.69,63160.0,104.9453,105.0992,104.9372,105.0749,63160.0
2016-11-11 13:10:00,129.68,129.9,129.66,129.77,83530.0,105.0668,105.2451,105.0506,105.1397,83530.0
2016-11-11 13:20:00,129.77,129.81,129.66,129.76,53514.0,105.1397,105.1722,105.0506,105.1316,53514.0
2016-11-11 13:30:00,129.76,129.85,129.5,129.56,76096.0,105.1316,105.2046,104.921,104.9696,76096.0
2016-11-11 13:40:00,129.55,129.67,129.45,129.58,107929.0,104.9615,105.0587,104.8805,104.9858,107929.0
2016-11-11 13:50:00,129.57,129.61,129.4,129.4,49306.0,104.9777,105.0101,104.84,104.84,49306.0
2016-11-11 14:00:00,129.41,129.48,129.24,129.46,184954.0,104.8481,104.9048,104.7103,104.8886,184954.0
2016-11-11 14:10:00,129.47,129.66,129.35,129.66,50902.0,104.8967,105.0506,104.7995,105.0506,50902.0
2016-11-11 14:20:00,129.65,129.68,129.47,129.48,66631.0,105.0425,105.0668,104.8967,104.9048,66631.0
2016-11-11 14:30:00,129.47,129.59,129.33,129.42,69689.0,104.8967,104.9939,104.7833,104.8562,69689.0
2016-11-11 14:40:00,129.42,129.62,129.39,129.56,65860.0,104.8562,105.0182,104.8319,104.9696,65860.0
2016-11-11 14:50:00,129.57,129.64,129.47,129.49,71484.0,104.9777,105.0344,104.8967,104.9129,71484.0
2016-11-11 15:00:00,129.49,129.53,129.36,129.44,120778.0,104.9129,104.9453,104.8076,104.8724,120778.0
2016-11-11 15:10:00,129.44,129.55,129.38,129.39,106759.0,104.8724,104.9615,104.8238,104.8319,106759.0
2016-11-11 15:20:00,129.4,129.47,129.34,129.46,114639.0,104.84,104.8967,104.7914,104.8886,114639.0
2016-11-11 15:30:00,129.45,129.57,129.42,129.5,128672.0,104.8805,104.9777,104.8562,104.921,128672.0
2016-11-11 15:40:00,129.49,129.75,129.34,129.72,214086.0,104.9129,105.1235,104.7914,105.0992,214086.0
2016-11-11 15:50:00,129.72,129.96,129.71,129.86,353159.0,105.0992,105.2937,105.0911,105.2127,353159.0
2016-11-14 09:30:00,130.5,130.64,129.35,129.87,472193.0,105.7312,105.8446,104.7995,105.2208,472193.0
2016-11-14 09:40:00,129.86,130.44,129.3,130.01,386072.0,105.2127,105.6826,104.759,105.3342,386072.0
2016-11-14 09:50:00,130.01,130.22,129.75,129.83,303413.0,105.3342,105.5043,105.1235,105.1884,303413.0
2016-11-14 10:00:00,129.85,129.86,129.38,129.48,200786.0,105.2046,105.2127,104.8238,104.9048,200786.0
2016-11-14 10:10:00,129.49,129.72,129.41,129.7,168448.0,104.9129,105.0992,104.8481,105.083,168448.0
2016-11-14 10:20:00,129.72,129.87,129.65,129.67,175850.0,105.0992,105.2208,105.0425,105.0587,175850.0
2016-11-14 10:30:00,129.71,129.73,129.32,129.43,171495.0,105.0911,105.1073,104.7752,104.8643,171495.0
2016-11-14 10:40:00,129.44,129.57,129.22,129.31,229790.0,104.8724,104.9777,104.6941,104.7671,229790.0
2016-11-14 10:50:00,129.3,129.35,129.06,129.12,270272.0,104.759,104.7995,104.5645,104.6131,270272.0
2016-11-14 11:00:00,129.13,129.47,129.11,129.23,169118.0,104.6212,104.8967,104.605,104.7022,169118.0
2016-11-14 11:10:00,129.23,129.37,129.06,129.24,150369.0,104.7022,104.8157,104.5645,104.7103,150369.0
2016-11-14 11:20:00,129.23,129.44,129.2,129.35,129447.0,104.7022,104.8724,104.6779,104.7995,129447.0
2016-11-14 11:30:00,129.36,129.88,129.33,129.79,123451.0,104.8076,105.2289,104.7833,105.156,123451.0
2016-11-14 11:40:00,129.78,129.84,129.69,129.78,116135.0,105.1479,105.1965,105.0749,105.1479,116135.0
2016-11-14 11:50:00,129.8,129.86,129.54,129.58,146355.0,105.1641,105.2127,104.9534,104.9858,146355.0
2016-11-14 12:00:00,129.57,129.62,129.27,129.31,91962.0,104.9777,105.0182,104.7346,104.7671,91962.0
2016-11-14 12:10:00,129.32,129.44,129.06,129.06,186949.0,104.7752,104.8724,104.5645,104.5645,186949.0
2016-11-14 12:20:00,129.05,129.05,128.86,128.97,158860.0,104.5564,104.5564,104.4025,104.4916,158860.0
2016-11-14 12:30:00,128.96,129.0,128.66,128.89,219756.0,104.4835,104.5159,104.2404,104.4268,219756.0
2016-11-14 12:40:00,128.9,128.97,128.68,128.69,191638.0,104.4349,104.4916,104.2566,104.2647,191638.0
2016-11-14 12:50:00,128.69,128.79,128.54,128.68,182186.0,104.2647,104.3458,104.1432,104.2566,182186.0
2016-11-14 13:00:00,128.69,128.74,128.57,128.66,334073.0,104.2647,104.3052,104.1675,104.2404,334073.0
2016-11-14 13:10:00,128.66,128.73,128.3,128.3,195154.0,104.2404,104.2971,103.9488,103.9488,195154.0
2016-11-14 13:20:00,128.3,128.31,127.95,127.98,226309.0,103.9488,103.9569,103.6652,103.6895,226309.0
2016-11-14 13:30:00,127.97,128.26,127.97,128.02,374428.0,103.6814,103.9163,103.6814,103.7219,374428.0
2016-11-14 13:40:00,128.03,128.07,127.68,127.72,287130.0,103.73,103.7624,103.4464,103.4788,287130.0
2016-11-14 13:50:00,127.72,127.87,127.6,127.62,207839.0,103.4788,103.6004,103.3816,103.3978,207839.0
2016-11-14 14:00:00,127.61,128.3,127.58,128.25,269866.0,103.3897,103.9488,103.3654,103.9082,269866.0
2016-11-14 14:10:00,128.25,128.28,128.05,128.06,185186.0,103.9082,103.9325,103.7462,103.7543,185186.0
2016-11-14 14:20:00,128.06,128.11,127.87,127.9,192738.0,103.7543,103.7948,103.6004,103.6247,192738.0
2016-11-14 14:30:00,127.91,128.0,127.57,127.64,335828.0,103.6328,103.7057,103.3573,103.414,335828.0
2016-11-14 14:40:00,127.65,127.67,127.41,127.5,380815.0,103.4221,103.4383,103.2277,103.3006,380815.0
2016-11-14 14:50:00,127.49,127.56,127.18,127.53,242967.0,103.2925,103.3492,103.0413,103.3249,242967.0
2016-11-14 15:00:00,127.53,127.73,127.31,127.34,258410.0,103.3249,103.4869,103.1467,103.171,258410.0
2016-11-14 15:10:00,127.34,127.41,127.26,127.29,389828.0,103.171,103.2277,103.1061,103.1305,389828.0
2016-11-14 15:20:00,127.29,127.36,127.19,127.3,386021.0,103.1305,103.1872,103.0494,103.1386,386021.0
2016-11-14 15:30:00,127.3,127.41,127.16,127.24,489010.0,103.1386,103.2277,103.0251,103.0899,489010.0
2016-11-14 15:40:00,127.23,127.23,126.94,127.17,438778.0,103.0818,103.0818,102.8469,103.0332,438778.0
2016-11-14 15:50:00,127.16,127.67,127.05,127.62,669973.0,103.0251,103.4383,102.936,103.3978,669973.0
2016-11-15 09:30:00,127.07,127.67,123.84,125.43,1208266.0,102.9522,103.4383,100.3353,101.6235,1208266.0
2016-11-15 09:40:00,125.36,125.51,124.06,124.75,765331.0,101.5668,101.6883,100.5135,101.0725,765331.0
2016-11-15 09:50:00,124.78,125.62,124.72,125.4,665381.0,101.0968,101.7774,101.0482,101.5992,665381.0
2016-11-15 10:00:00,125.4,125.78,124.5,124.9,430789.0,101.5992,101.907,100.87,101.1941,430789.0
2016-11-15 10:10:00,124.91,125.02,124.51,124.9,256601.0,101.2022,101.2913,100.8781,101.1941,256601.0
2016-11-15 10:20:00,124.91,125.24,124.8,124.87,255249.0,101.2022,101.4695,101.1131,101.1698,255249.0
2016-11-15 10:30:00,124.88,125.6,124.77,125.27,232473.0,101.1779,101.7612,101.0887,101.4938,232473.0
2016-11-15 10:40:00,125.27,125.6,125.16,125.24,141612.0,101.4938,101.7612,101.4047,101.4695,141612.0
2016-11-15 10:50:00,125.22,125.35,124.8,125.11,200309.0,101.4533,101.5587,101.1131,101.3642,200309.0
2016-11-15 11:00:00,125.1,125.12,124.61,124.63,231062.0,101.3561,101.3723,100.9591,100.9753,231062.0
2016-11-15 11:10:00,124.64,124.88,124.34,124.36,232875.0,100.9834,101.1779,100.7404,100.7566,232875.0
2016-11-15 11:20:00,124.37,124.65,124.24,124.46,195861.0,100.7647,100.9915,100.6593,100.8376,195861.0
2016-11-15 11:30:00,124.46,124.58,124.26,124.31,155893.0,100.8376,100.9348,100.6755,100.7161,155893.0
2016-11-15 11:40:00,124.32,124.47,124.2,124.32,150131.0,100.7242,100.8457,100.6269,100.7242,150131.0
2016-11-15 11:50:00,124.31,124.38,124.15,124.37,119376.0,100.7161,100.7728,100.5864,100.7647,119376.0
2016-11-15 12:00:00,124.37,124.56,124.2,124.49,161188.0,100.7647,100.9186,100.6269,100.8619,161188.0
2016-11-15 12:10:00,124.49,124.52,124.23,124.26,111630.0,100.8619,100.8862,100.6512,100.6755,111630.0
2016-11-15 12:20:00,124.28,124.3,124.14,124.18,172468.0,100.6917,100.708,100.5783,100.6107,172468.0
2016-11-15 12:30:00,124.19,124.35,124.17,124.31,137160.0,100.6188,100.7485,100.6026,100.7161,137160.0
2016-11-15 12:40:00,124.3,124.67,124.3,124.64,214694.0,100.708,101.0077,100.708,100.9834,214694.0
2016-11-15 12:50:00,124.63,124.65,124.28,124.32,118521.0,100.9753,100.9915,100.6917,100.7242,118521.0
2016-11-15 13:00:00,124.32,124.68,124.31,124.63,114934.0,100.7242,101.0158,100.7161,100.9753,114934.0
2016-11-15 13:10:00,124.63,124.67,124.32,124.35,135043.0,100.9753,101.0077,100.7242,100.7485,135043.0
2016-11-15 13:20:00,124.35,124.53,124.34,124.45,90992.0,100.7485,100.8943,100.7404,100.8295,90992.0
2016-11-15 13:30:00,124.45,124.63,124.27,124.31,119226.0,100.8295,100.9753,100.6836,100.7161,119226.0
2016-11-15 13:40:00,124.29,124.33,124.17,124.26,101259.0,100.6998,100.7323,100.6026,100.6755,101259.0
2016-11-15 13:50:00,124.27,124.33,124.17,124.19,115405.0,100.6836,100.7323,100.6026,100.6188,115405.0
2016-11-15 14:00:00,124.18,124.24,123.59,123.66,376597.0,100.6107,100.6593,100.1327,100.1894,376597.0
2016-11-15 14:10:00,123.66,123.67,123.01,123.17,402485.0,100.1894,100.1975,99.6628,99.7924,402485.0
2016-11-15 14:20:00,123.18,123.22,122.92,122.98,301379.0,99.8005,99.8329,99.5899,99.6385,301379.0
2016-11-15 14:30:00,123.01,123.35,123.01,123.11,240579.0,99.6628,99.9383,99.6628,99.7438,240579.0
2016-11-15 14:40:00,123.1,123.25,123.0,123.01,189671.0,99.7357,99.8572,99.6547,99.6628,189671.0
2016-11-15 14:50:00,123.02,123.21,123.0,123.16,192747.0,99.6709,99.8248,99.6547,99.7843,192747.0
2016-11-15 15:00:00,123.16,123.26,122.96,123.2,324723.0,99.7843,99.8653,99.6223,99.8167,324723.0
2016-11-15 15:10:00,123.2,123.74,123.16,123.42,279289.0,99.8167,100.2542,99.7843,99.995,279289.0
2016-11-15 15:20:00,123.42,123.63,123.41,123.62,260399.0,99.995,100.1651,99.9869,100.157,260399.0
2016-11-15 15:30:00,123.63,123.76,123.47,123.73,392356.0,100.1651,100.2704,100.0355,100.2461,392356.0
2016-11-15 15:40:00,123.73,124.01,123.72,123.95,592276.0,100.2461,100.473,100.238,100.4244,592276.0
2016-11-15 15:50:00,123.96,124.41,123.95,124.4,912562.0,100.4325,100.7971,100.4244,100.789,912562.0
2016-11-16 09:30:00,123.44,124.1,123.28,123.74,851394.0,100.0112,100.5459,99.8815,100.2542,851394.0
2016-11-16 09:40:00,123.72,124.93,123.7,124.83,637152.0,100.238,101.2184,100.2218,101.1374,637152.0
2016-11-16 09:50:00,124.82,125.7,124.63,125.15,895459.0,101.1293,101.8422,100.9753,101.3966,895459.0
2016-11-16 10:00:00,125.18,125.48,125.01,125.26,278130.0,101.4209,101.664,101.2832,101.4857,278130.0
2016-11-16 10:10:00,125.24,125.68,125.21,125.35,340631.0,101.4695,101.826,101.4452,101.5587,340631.0
2016-11-16 10:20:00,125.34,125.34,124.91,124.91,216353.0,101.5506,101.5506,101.2022,101.2022,216353.0
2016-11-16 10:30:00,124.89,125.14,124.88,124.99,269945.0,101.186,101.3885,101.1779,101.267,269945.0
2016-11-16 10:40:00,125.0,125.08,124.85,124.87,281558.0,101.2751,101.3399,101.1536,101.1698,281558.0
2016-11-16 10:50:00,124.87,125.1,124.8,125.1,208023.0,101.1698,101.3561,101.1131,101.3561,208023.0
2016-11-16 11:00:00,125.09,125.13,124.99,125.0,218530.0,101.348,101.3804,101.267,101.2751,218530.0
2016-11-16 11:10:00,125.0,125.05,124.83,125.02,206107.0,101.2751,101.3156,101.1374,101.2913,206107.0
2016-11-16 11:20:00,125.01,125.1,124.96,125.07,182766.0,101.2832,101.3561,101.2427,101.3318,182766.0
2016-11-16 11:30:00,125.06,125.16,125.03,125.1,190047.0,101.3237,101.4047,101.2994,101.3561,190047.0
2016-11-16 11:40:00,125.1,125.45,125.06,125.45,151286.0,101.3561,101.6397,101.3237,101.6397,151286.0
2016-11-16 11:50:00,125.45,125.59,125.26,125.59,137646.0,101.6397,101.7531,101.4857,101.7531,137646.0
2016-11-16 12:00:00,125.58,125.66,125.23,125.31,169048.0,101.745,101.8098,101.4614,101.5263,169048.0
2016-11-16 12:10:00,125.31,125.47,125.25,125.42,214952.0,101.5263,101.6559,101.4776,101.6154,214952.0
2016-11-16 12:20:00,125.4,125.52,125.37,125.42,118129.0,101.5992,101.6964,101.5749,101.6154,118129.0
2016-11-16 12:30:00,125.43,125.44,125.09,125.12,70711.0,101.6235,101.6316,101.348,101.3723,70711.0
2016-11-16 12:40:00,125.12,125.15,124.85,124.93,84615.0,101.3723,101.3966,101.1536,101.2184,84615.0
2016-11-16 12:50:00,124.92,125.06,124.84,125.03,70622.0,101.2103,101.3237,101.1455,101.2994,70622.0
2016-11-16 13:00:00,125.02,125.22,124.98,125.2,149648.0,101.2913,101.4533,101.2589,101.4371,149648.0
2016-11-16 13:10:00,125.19,125.35,125.19,125.29,43568.0,101.429,101.5587,101.429,101.51,43568.0
2016-11-16 13:20:00,125.3,125.45,125.29,125.31,103048.0,101.5182,101.6397,101.51,101.5263,103048.0
2016-11-16 13:30:00,125.31,125.42,125.29,125.39,134926.0,101.5263,101.6154,101.51,101.5911,134926.0
2016-11-16 13:40:00,125.38,125.39,125.22,125.33,109217.0,101.583,101.5911,101.4533,101.5425,109217.0
2016-11-16 13:50:00,125.33,125.35,125.19,125.3,124729.0,101.5425,101.5587,101.429,101.5182,124729.0
2016-11-16 14:00:00,125.28,125.35,125.24,125.33,82185.0,101.5019,101.5587,101.4695,101.5425,82185.0
2016-11-16 14:10:00,125.33,125.57,125.26,125.51,97042.0,101.5425,101.7369,101.4857,101.6883,97042.0
2016-11-16 14:20:00,125.51,125.54,125.31,125.36,117575.0,101.6883,101.7126,101.5263,101.5668,117575.0
2016-11-16 14:30:00,125.34,125.58,125.33,125.55,102381.0,101.5506,101.745,101.5425,101.7207,102381.0
2016-11-16 14:40:00,125.55,125.56,125.29,125.31,82658.0,101.7207,101.7288,101.51,101.5263,82658.0
2016-11-16 14:50:00,125.3,125.5,125.25,125.41,117221.0,101.5182,101.6802,101.4776,101.6073,117221.0
2016-11-16 15:00:00,125.4,125.54,125.38,125.41,108380.0,101.5992,101.7126,101.583,101.6073,108380.0
2016-11-16 15:10:00,125.42,125.43,125.22,125.4,122214.0,101.6154,101.6235,101.4533,101.5992,122214.0
2016-11-16 15:20:00,125.41,125.46,125.24,125.27,138253.0,101.6073,101.6478,101.4695,101.4938,138253.0
2016-11-16 15:30:00,125.28,125.55,125.24,125.5,175580.0,101.5019,101.7207,101.4695,101.6802,175580.0
2016-11-16 15:40:00,125.49,125.56,125.22,125.23,337824.0,101.6721,101.7288,101.4533,101.4614,337824.0
2016-11-16 15:50:00,125.23,125.42,125.15,125.36,374590.0,101.4614,101.6154,101.3966,101.5668,374590.0
2016-11-17 09:30:00,125.87,126.91,125.7,126.82,526537.0,101.98,102.8226,101.8422,102.7497,526537.0
2016-11-17 09:40:00,126.81,127.17,126.69,127.01,410135.0,102.7416,103.0332,102.6443,102.9036,410135.0
2016-11-17 09:50:00,127.0,127.13,126.93,127.1,178569.0,102.8955,103.0008,102.8388,102.9765,178569.0
2016-11-17 10:00:00,127.1,127.16,126.99,127.08,133496.0,102.9765,103.0251,102.8874,102.9603,133496.0
2016-11-17 10:10:00,127.08,127.13,126.84,127.1,185433.0,102.9603,103.0008,102.7659,102.9765,185433.0
2016-11-17 10:20:00,127.1,127.39,127.01,127.33,184382.0,102.9765,103.2115,102.9036,103.1629,184382.0
2016-11-17 10:30:00,127.33,127.37,127.14,127.26,186574.0,103.1629,103.1953,103.0089,103.1061,186574.0
2016-11-17 10:40:00,127.27,127.5,127.25,127.48,113980.0,103.1142,103.3006,103.098,103.2844,113980.0
2016-11-17 10:50:00,127.48,127.6,127.36,127.36,104225.0,103.2844,103.3816,103.1872,103.1872,104225.0
2016-11-17 11:00:00,127.38,127.5,127.23,127.3,84784.0,103.2034,103.3006,103.0818,103.1386,84784.0
2016-11-17 11:10:00,127.3,127.47,127.29,127.46,72864.0,103.1386,103.2763,103.1305,103.2682,72864.0
2016-11-17 11:20:00,127.46,127.65,127.41,127.6,101910.0,103.2682,103.4221,103.2277,103.3816,101910.0
2016-11-17 11:30:00,127.6,127.72,127.53,127.72,100236.0,103.3816,103.4788,103.3249,103.4788,100236.0
2016-11-17 11:40:00,127.73,127.86,127.65,127.66,108186.0,103.4869,103.5923,103.4221,103.4302,108186.0
2016-11-17 11:50:00,127.67,127.72,127.53,127.61,80361.0,103.4383,103.4788,103.3249,103.3897,80361.0
2016-11-17 12:00:00,127.61,127.86,127.6,127.83,81849.0,103.3897,103.5923,103.3816,103.568,81849.0
2016-11-17 12:10:00,127.83,127.99,127.83,127.83,74844.0,103.568,103.6976,103.568,103.568,74844.0
2016-11-17 12:20:00,127.85,128.09,127.83,127.99,87673.0,103.5842,103.7786,103.568,103.6976,87673.0
2016-11-17 12:30:00,127.98,128.09,127.96,128.09,90963.0,103.6895,103.7786,103.6733,103.7786,90963.0
2016-11-17 12:40:00,128.09,128.21,128.06,128.19,80510.0,103.7786,103.8758,103.7543,103.8596,80510.0
2016-11-17 12:50:00,128.19,128.4,128.18,128.25,64093.0,103.8596,104.0298,103.8515,103.9082,64093.0
2016-11-17 13:00:00,128.24,128.34,128.13,128.23,46028.0,103.9001,103.9812,103.811,103.892,46028.0
2016-11-17 13:10:00,128.21,128.32,128.13,128.3,74761.0,103.8758,103.965,103.811,103.9488,74761.0
2016-11-17 13:20:00,128.3,128.43,128.22,128.35,95545.0,103.9488,104.0541,103.8839,103.9893,95545.0
2016-11-17 13:30:00,128.35,128.37,128.24,128.3,74420.0,103.9893,104.0055,103.9001,103.9488,74420.0
2016-11-17 13:40:00,128.3,128.66,128.28,128.58,123110.0,103.9488,104.2404,103.9325,104.1756,123110.0
2016-11-17 13:50:00,128.58,128.67,128.49,128.59,102564.0,104.1756,104.2485,104.1027,104.1837,102564.0
2016-11-17 14:00:00,128.59,128.72,128.52,128.6,118907.0,104.1837,104.289,104.127,104.1918,118907.0
2016-11-17 14:10:00,128.59,128.61,128.37,128.41,137952.0,104.1837,104.1999,104.0055,104.0379,137952.0
2016-11-17 14:20:00,128.4,128.58,128.36,128.58,98903.0,104.0298,104.1756,103.9974,104.1756,98903.0
2016-11-17 14:30:00,128.56,128.65,128.48,128.59,91250.0,104.1594,104.2323,104.0946,104.1837,91250.0
2016-11-17 14:40:00,128.58,128.84,128.47,128.75,124387.0,104.1756,104.3863,104.0865,104.3133,124387.0
2016-11-17 14:50:00,128.74,128.86,128.68,128.79,98244.0,104.3052,104.4025,104.2566,104.3458,98244.0
2016-11-17 15:00:00,128.79,129.01,128.76,128.99,134350.0,104.3458,104.524,104.3214,104.5078,134350.0
2016-11-17 15:10:00,128.99,129.11,128.97,129.05,133282.0,104.5078,104.605,104.4916,104.5564,133282.0
2016-11-17 15:20:00,129.06,129.08,128.95,128.98,123258.0,104.5645,104.5807,104.4754,104.4997,123258.0
2016-11-17 15:30:00,128.98,129.14,128.96,129.08,159040.0,104.4997,104.6293,104.4835,104.5807,159040.0
2016-11-17 15:40:00,129.08,129.12,128.81,128.85,346468.0,104.5807,104.6131,104.362,104.3944,346468.0
2016-11-17 15:50:00,128.85,128.98,128.75,128.98,489726.0,104.3944,104.4997,104.3133,104.4997,489726.0
2016-11-18 09:30:00,128.93,129.36,128.56,128.76,440057.0,104.4592,104.8076,104.1594,104.3214,440057.0
2016-11-18 09:40:00,128.76,128.78,128.37,128.41,120234.0,104.3214,104.3376,104.0055,104.0379,120234.0
2016-11-18 09:50:00,128.43,128.49,128.11,128.21,166996.0,104.0541,104.1027,103.7948,103.8758,166996.0
2016-11-18 10:00:00,128.22,128.45,128.19,128.38,213927.0,103.8839,104.0703,103.8596,104.0136,213927.0
2016-11-18 10:10:00,128.38,128.6,128.37,128.56,128444.0,104.0136,104.1918,104.0055,104.1594,128444.0
2016-11-18 10:20:00,128.57,128.68,128.47,128.54,76398.0,104.1675,104.2566,104.0865,104.1432,76398.0
2016-11-18 10:30:00,128.57,128.67,128.39,128.53,100971.0,104.1675,104.2485,104.0217,104.1351,100971.0
2016-11-18 10:40:00,128.52,128.57,128.1,128.25,121144.0,104.127,104.1675,103.7867,103.9082,121144.0
2016-11-18 10:50:00,128.26,128.33,127.94,128.06,124514.0,103.9163,103.9731,103.6571,103.7543,124514.0
2016-11-18 11:00:00,128.07,128.08,127.76,127.89,107284.0,103.7624,103.7705,103.5112,103.6166,107284.0
2016-11-18 11:10:00,127.89,128.04,127.81,128.04,69559.0,103.6166,103.7381,103.5518,103.7381,69559.0
2016-11-18 11:20:00,128.03,128.05,127.81,127.88,62989.0,103.73,103.7462,103.5518,103.6085,62989.0
2016-11-18 11:30:00,127.89,127.89,127.72,127.81,49379.0,103.6166,103.6166,103.4788,103.5518,49379.0
2016-11-18 11:40:00,127.82,128.05,127.81,128.01,55884.0,103.5599,103.7462,103.5518,103.7138,55884.0
2016-11-18 11:50:00,128.03,128.04,127.88,127.99,67059.0,103.73,103.7381,103.6085,103.6976,67059.0
2016-11-18 12:00:00,128.0,128.17,127.99,128.04,63651.0,103.7057,103.8434,103.6976,103.7381,63651.0
2016-11-18 12:10:00,128.02,128.24,128.0,128.24,52569.0,103.7219,103.9001,103.7057,103.9001,52569.0
2016-11-18 12:20:00,128.23,128.25,128.03,128.17,54979.0,103.892,103.9082,103.73,103.8434,54979.0
2016-11-18 12:30:00,128.17,128.17,128.04,128.04,37193.0,103.8434,103.8434,103.7381,103.7381,37193.0
2016-11-18 12:40:00,128.04,128.18,128.0,128.16,63012.0,103.7381,103.8515,103.7057,103.8353,63012.0
2016-11-18 12:50:00,128.15,128.28,128.15,128.22,54620.0,103.8272,103.9325,103.8272,103.8839,54620.0
2016-11-18 13:00:00,128.22,128.34,128.2,128.33,57676.0,103.8839,103.9812,103.8677,103.9731,57676.0
2016-11-18 13:10:00,128.33,128.48,128.29,128.46,78750.0,103.9731,104.0946,103.9407,104.0784,78750.0
2016-11-18 13:20:00,128.45,128.51,128.37,128.39,69511.0,104.0703,104.1189,104.0055,104.0217,69511.0
2016-11-18 13:30:00,128.41,128.47,128.37,128.47,59433.0,104.0379,104.0865,104.0055,104.0865,59433.0
2016-11-18 13:40:00,128.46,128.47,128.26,128.26,101282.0,104.0784,104.0865,103.9163,103.9163,101282.0
2016-11-18 13:50:00,128.27,128.42,128.23,128.28,59492.0,103.9244,104.046,103.892,103.9325,59492.0
2016-11-18 14:00:00,128.28,128.32,128.19,128.26,51115.0,103.9325,103.965,103.8596,103.9163,51115.0
2016-11-18 14:10:00,128.26,128.31,128.23,128.27,47991.0,103.9163,103.9569,103.892,103.9244,47991.0
2016-11-18 14:20:00,128.27,128.33,128.25,128.29,71444.0,103.9244,103.9731,103.9082,103.9407,71444.0
2016-11-18 14:30:00,128.28,128.4,128.23,128.34,57695.0,103.9325,104.0298,103.892,103.9812,57695.0
2016-11-18 14:40:00,128.35,128.49,128.34,128.41,59552.0,103.9893,104.1027,103.9812,104.0379,59552.0
2016-11-18 14:50:00,128.41,128.42,128.26,128.26,56950.0,104.0379,104.046,103.9163,103.9163,56950.0
2016-11-18 15:00:00,128.26,128.35,128.21,128.27,67505.0,103.9163,103.9893,103.8758,103.9244,67505.0
2016-11-18 15:10:00,128.27,128.46,128.27,128.45,56971.0,103.9244,104.0784,103.9244,104.0703,56971.0
2016-11-18 15:20:00,128.45,128.45,128.36,128.42,103495.0,104.0703,104.0703,103.9974,104.046,103495.0
2016-11-18 15:30:00,128.42,128.45,128.32,128.35,84917.0,104.046,104.0703,103.965,103.9893,84917.0
2016-11-18 15:40:00,128.35,128.43,128.35,128.42,106009.0,103.9893,104.0541,103.9893,104.046,106009.0
2016-11-18 15:50:00,128.43,128.43,128.23,128.36,180205.0,104.0541,104.0541,103.892,103.9974,180205.0
2016-11-21 09:30:00,128.28,128.87,128.2,128.64,139968.0,103.9325,104.4106,103.8677,104.2242,139968.0
2016-11-21 09:40:00,128.7,128.9,128.57,128.78,103524.0,104.2728,104.4349,104.1675,104.3376,103524.0
2016-11-21 09:50:00,128.79,128.8,128.2,128.49,92320.0,104.3458,104.3539,103.8677,104.1027,92320.0
2016-11-21 10:00:00,128.52,128.52,128.08,128.09,65734.0,104.127,104.127,103.7705,103.7786,65734.0
2016-11-21 10:10:00,128.09,128.13,127.95,127.97,70433.0,103.7786,103.811,103.6652,103.6814,70433.0
2016-11-21 10:20:00,127.99,127.99,127.67,127.67,82968.0,103.6976,103.6976,103.4383,103.4383,82968.0
2016-11-21 10:30:00,127.72,127.81,127.54,127.55,62840.0,103.4788,103.5518,103.333,103.3411,62840.0
2016-11-21 10:40:00,127.55,127.67,127.46,127.57,104114.0,103.3411,103.4383,103.2682,103.3573,104114.0
2016-11-21 10:50:00,127.58,127.66,127.53,127.62,94139.0,103.3654,103.4302,103.3249,103.3978,94139.0
2016-11-21 11:00:00,127.63,127.64,127.41,127.47,81783.0,103.4059,103.414,103.2277,103.2763,81783.0
2016-11-21 11:10:00,127.47,127.64,127.46,127.53,87555.0,103.2763,103.414,103.2682,103.3249,87555.0
2016-11-21 11:20:00,127.54,127.61,127.46,127.48,55480.0,103.333,103.3897,103.2682,103.2844,55480.0
2016-11-21 11:30:00,127.48,127.66,127.42,127.64,100887.0,103.2844,103.4302,103.2358,103.414,100887.0
2016-11-21 11:40:00,127.64,127.96,127.62,127.96,85177.0,103.414,103.6733,103.3978,103.6733,85177.0
2016-11-21 11:50:00,127.93,128.06,127.92,128.03,59317.0,103.649,103.7543,103.6409,103.73,59317.0
2016-11-21 12:00:00,128.03,128.29,127.99,128.26,71092.0,103.73,103.9407,103.6976,103.9163,71092.0
2016-11-21 12:10:00,128.26,128.34,128.15,128.27,63827.0,103.9163,103.9812,103.8272,103.9244,63827.0
2016-11-21 12:20:00,128.28,128.28,128.18,128.26,31306.0,103.9325,103.9325,103.8515,103.9163,31306.0
2016-11-21 12:30:00,128.27,128.36,128.24,128.3,46598.0,103.9244,103.9974,103.9001,103.9488,46598.0
2016-11-21 12:40:00,128.31,128.4,128.29,128.32,51836.0,103.9569,104.0298,103.9407,103.965,51836.0
2016-11-21 12:50:00,128.33,128.34,128.23,128.23,49431.0,103.9731,103.9812,103.892,103.892,49431.0
2016-11-21 13:00:00,128.23,128.42,128.23,128.34,69710.0,103.892,104.046,103.892,103.9812,69710.0
2016-11-21 13:10:00,128.33,128.35,128.25,128.31,33450.0,103.9731,103.9893,103.9082,103.9569,33450.0
2016-11-21 13:20:00,128.31,128.31,128.19,128.24,29729.0,103.9569,103.9569,103.8596,103.9001,29729.0
2016-11-21 13:30:00,128.25,128.31,128.18,128.28,39521.0,103.9082,103.9569,103.8515,103.9325,39521.0
2016-11-21 13:40:00,128.29,128.34,128.1,128.11,28273.0,103.9407,103.9812,103.7867,103.7948,28273.0
2016-11-21 13:50:00,128.1,128.15,128.04,128.06,39505.0,103.7867,103.8272,103.7381,103.7543,39505.0
2016-11-21 14:00:00,128.06,128.11,128.02,128.06,44627.0,103.7543,103.7948,103.7219,103.7543,44627.0
2016-11-21 14:10:00,128.06,128.09,127.96,127.97,52300.0,103.7543,103.7786,103.6733,103.6814,52300.0
2016-11-21 14:20:00,127.97,128.02,127.91,127.92,40263.0,103.6814,103.7219,103.6328,103.6409,40263.0
2016-11-21 14:30:00,127.92,128.02,127.91,128.01,53603.0,103.6409,103.7219,103.6328,103.7138,53603.0
2016-11-21 14:40:00,128.0,128.16,127.95,128.14,39785.0,103.7057,103.8353,103.6652,103.8191,39785.0
2016-11-21 14:50:00,128.12,128.13,128.02,128.04,41539.0,103.8029,103.811,103.7219,103.7381,41539.0
2016-11-21 15:00:00,128.04,128.17,128.01,128.11,44224.0,103.7381,103.8434,103.7138,103.7948,44224.0
2016-11-21 15:10:00,128.11,128.16,128.05,128.09,54832.0,103.7948,103.8353,103.7462,103.7786,54832.0
2016-11-21 15:20:00,128.1,128.1,128.0,128.02,70110.0,103.7867,103.7867,103.7057,103.7219,70110.0
2016-11-21 15:30:00,128.02,128.13,128.02,128.1,94347.0,103.7219,103.811,103.7219,103.7867,94347.0
2016-11-21 15:40:00,128.1,128.12,127.99,128.04,107468.0,103.7867,103.8029,103.6976,103.7381,107468.0
2016-11-21 15:50:00,128.04,128.3,127.99,128.2,218450.0,103.7381,103.9488,103.6976,103.8677,218450.0
2016-11-22 09:30:00,128.38,128.92,128.38,128.68,135087.0,104.0136,104.4511,104.0136,104.2566,135087.0
2016-11-22 09:40:00,128.66,128.78,128.5,128.75,95275.0,104.2404,104.3376,104.1108,104.3133,95275.0
2016-11-22 09:50:00,128.77,128.84,128.7,128.84,65153.0,104.3295,104.3863,104.2728,104.3863,65153.0
2016-11-22 10:00:00,128.85,129.71,128.84,129.69,290411.0,104.3944,105.0911,104.3863,105.0749,290411.0
2016-11-22 10:10:00,129.69,130.19,129.64,130.09,207833.0,105.0749,105.48,105.0344,105.399,207833.0
2016-11-22 10:20:00,130.1,130.25,129.91,130.1,146096.0,105.4071,105.5286,105.2532,105.4071,146096.0
2016-11-22 10:30:00,130.11,130.14,129.88,130.09,149733.0,105.4152,105.4395,105.2289,105.399,149733.0
2016-11-22 10:40:00,130.08,130.08,129.77,129.82,101363.0,105.3909,105.3909,105.1397,105.1803,101363.0
2016-11-22 10:50:00,129.82,129.91,129.82,129.91,71633.0,105.1803,105.2532,105.1803,105.2532,71633.0
2016-11-22 11:00:00,129.91,130.13,129.9,130.1,82505.0,105.2532,105.4314,105.2451,105.4071,82505.0
2016-11-22 11:10:00,130.1,130.24,130.07,130.19,87576.0,105.4071,105.5205,105.3828,105.48,87576.0
2016-11-22 11:20:00,130.2,130.3,130.17,130.21,104231.0,105.4881,105.5692,105.4638,105.4962,104231.0
2016-11-22 11:30:00,130.2,130.3,130.02,130.05,120637.0,105.4881,105.5692,105.3423,105.3666,120637.0
2016-11-22 11:40:00,130.06,130.3,130.03,130.28,102026.0,105.3747,105.5692,105.3504,105.553,102026.0
2016-11-22 11:50:00,130.26,130.55,130.24,130.54,92546.0,105.5367,105.7717,105.5205,105.7636,92546.0
2016-11-22 12:00:00,130.55,130.55,130.4,130.41,90493.0,105.7717,105.7717,105.6502,105.6583,90493.0
2016-11-22 12:10:00,130.42,130.46,130.29,130.35,58358.0,105.6664,105.6988,105.5611,105.6097,58358.0
2016-11-22 12:20:00,130.36,130.41,130.3,130.38,48515.0,105.6178,105.6583,105.5692,105.634,48515.0
2016-11-22 12:30:00,130.38,130.47,130.36,130.47,58811.0,105.634,105.7069,105.6178,105.7069,58811.0
2016-11-22 12:40:00,130.47,130.57,130.46,130.57,75373.0,105.7069,105.7879,105.6988,105.7879,75373.0
2016-11-22 12:50:00,130.58,130.59,130.52,130.55,70340.0,105.796,105.8041,105.7474,105.7717,70340.0
2016-11-22 13:00:00,130.55,130.58,130.51,130.55,63282.0,105.7717,105.796,105.7393,105.7717,63282.0
2016-11-22 13:10:00,130.57,130.65,130.56,130.65,66464.0,105.7879,105.8527,105.7798,105.8527,66464.0
2016-11-22 13:20:00,130.63,130.87,130.62,130.83,127256.0,105.8365,106.031,105.8284,105.9986,127256.0
2016-11-22 13:30:00,130.83,130.92,130.81,130.9,58156.0,105.9986,106.0715,105.9824,106.0553,58156.0
2016-11-22 13:40:00,130.9,131.24,130.83,131.16,190902.0,106.0553,106.3307,105.9986,106.2659,190902.0
2016-11-22 13:50:00,131.16,131.3,131.07,131.11,126599.0,106.2659,106.3794,106.193,106.2254,126599.0
2016-11-22 14:00:00,131.09,131.09,130.84,130.85,122176.0,106.2092,106.2092,106.0067,106.0148,122176.0
2016-11-22 14:10:00,130.85,130.85,130.68,130.75,124500.0,106.0148,106.0148,105.877,105.9337,124500.0
2016-11-22 14:20:00,130.76,130.8,130.66,130.67,58790.0,105.9418,105.9743,105.8608,105.8689,58790.0
2016-11-22 14:30:00,130.66,130.68,130.56,130.57,83532.0,105.8608,105.877,105.7798,105.7879,83532.0
2016-11-22 14:40:00,130.57,130.72,130.54,130.69,63261.0,105.7879,105.9094,105.7636,105.8851,63261.0
2016-11-22 14:50:00,130.69,130.71,130.59,130.65,98124.0,105.8851,105.9013,105.8041,105.8527,98124.0
2016-11-22 15:00:00,130.65,130.73,130.61,130.69,86830.0,105.8527,105.9175,105.8203,105.8851,86830.0
2016-11-22 15:10:00,130.69,130.92,130.64,130.89,136236.0,105.8851,106.0715,105.8446,106.0472,136236.0
2016-11-22 15:20:00,130.9,130.92,130.81,130.88,118190.0,106.0553,106.0715,105.9824,106.0391,118190.0
2016-11-22 15:30:00,130.87,131.06,130.84,131.05,138400.0,106.031,106.1849,106.0067,106.1768,138400.0
2016-11-22 15:40:00,131.05,131.12,131.0,131.09,186293.0,106.1768,106.2335,106.1363,106.2092,186293.0
2016-11-22 15:50:00,131.08,131.27,131.01,131.03,365768.0,106.2011,106.355,106.1444,106.1606,365768.0
2016-11-23 09:30:00,131.19,131.99,131.19,131.88,214754.0,106.2902,106.9384,106.2902,106.8493,214754.0
2016-11-23 09:40:00,131.89,131.9,131.26,131.39,147542.0,106.8574,106.8655,106.3469,106.4523,147542.0
2016-11-23 09:50:00,131.37,131.61,131.29,131.61,126760.0,106.4361,106.6305,106.3713,106.6305,126760.0
2016-11-23 10:00:00,131.57,131.58,131.13,131.19,122751.0,106.5981,106.6062,106.2416,106.2902,122751.0
2016-11-23 10:10:00,131.19,131.45,131.0,131.22,142454.0,106.2902,106.5009,106.1363,106.3145,142454.0
2016-11-23 10:20:00,131.2,131.21,131.0,131.1,122257.0,106.2983,106.3064,106.1363,106.2173,122257.0
2016-11-23 10:30:00,131.11,131.19,131.03,131.08,75744.0,106.2254,106.2902,106.1606,106.2011,75744.0
2016-11-23 10:40:00,131.05,131.09,130.86,130.88,73096.0,106.1768,106.2092,106.0229,106.0391,73096.0
2016-11-23 10:50:00,130.87,131.06,130.86,131.04,88413.0,106.031,106.1849,106.0229,106.1687,88413.0
2016-11-23 11:00:00,131.04,131.38,131.03,131.37,90677.0,106.1687,106.4442,106.1606,106.4361,90677.0
2016-11-23 11:10:00,131.36,131.54,131.34,131.46,63117.0,106.428,106.5738,106.4118,106.509,63117.0
2016-11-23 11:20:00,131.48,131.68,131.47,131.57,98879.0,106.5252,106.6872,106.5171,106.5981,98879.0
2016-11-23 11:30:00,131.57,131.58,131.19,131.19,67957.0,106.5981,106.6062,106.2902,106.2902,67957.0
2016-11-23 11:40:00,131.2,131.33,131.16,131.19,50981.0,106.2983,106.4037,106.2659,106.2902,50981.0
2016-11-23 11:50:00,131.18,131.35,131.15,131.34,73171.0,106.2821,106.4199,106.2578,106.4118,73171.0
2016-11-23 12:00:00,131.33,131.4,131.12,131.15,97292.0,106.4037,106.4604,106.2335,106.2578,97292.0
2016-11-23 12:10:00,131.16,131.29,131.15,131.18,48561.0,106.2659,106.3713,106.2578,106.2821,48561.0
2016-11-23 12:20:00,131.2,131.38,131.2,131.28,61721.0,106.2983,106.4442,106.2983,106.3632,61721.0
2016-11-23 12:30:00,131.28,131.36,131.16,131.22,64075.0,106.3632,106.428,106.2659,106.3145,64075.0
2016-11-23 12:40:00,131.22,131.39,131.2,131.26,37637.0,106.3145,106.4523,106.2983,106.3469,37637.0
2016-11-23 12:50:00,131.26,131.32,131.22,131.27,29364.0,106.3469,106.3956,106.3145,106.355,29364.0
2016-11-23 13:00:00,131.28,131.29,131.13,131.17,47610.0,106.3632,106.3713,106.2416,106.274,47610.0
2016-11-23 13:10:00,131.18,131.24,131.16,131.24,29487.0,106.2821,106.3307,106.2659,106.3307,29487.0
2016-11-23 13:20:00,131.25,131.25,131.12,131.16,41208.0,106.3388,106.3388,106.2335,106.2659,41208.0
2016-11-23 13:30:00,131.18,131.21,131.1,131.15,34757.0,106.2821,106.3064,106.2173,106.2578,34757.0
2016-11-23 13:40:00,131.15,131.2,131.1,131.18,34799.0,106.2578,106.2983,106.2173,106.2821,34799.0
2016-11-23 13:50:00,131.17,131.23,131.06,131.07,39191.0,106.274,106.3226,106.1849,106.193,39191.0
2016-11-23 14:00:00,131.07,131.19,131.07,131.11,31118.0,106.193,106.2902,106.193,106.2254,31118.0
2016-11-23 14:10:00,131.12,131.14,130.93,130.98,56965.0,106.2335,106.2497,106.0796,106.1201,56965.0
2016-11-23 14:20:00,130.98,131.07,130.97,131.04,38925.0,106.1201,106.193,106.112,106.1687,38925.0
2016-11-23 14:30:00,131.03,131.06,130.92,130.93,29644.0,106.1606,106.1849,106.0715,106.0796,29644.0
2016-11-23 14:40:00,130.95,131.07,130.9,131.07,41675.0,106.0958,106.193,106.0553,106.193,41675.0
2016-11-23 14:50:00,131.07,131.09,130.96,130.99,38195.0,106.193,106.2092,106.1039,106.1282,38195.0
2016-11-23 15:00:00,130.99,131.09,130.99,131.04,38435.0,106.1282,106.2092,106.1282,106.1687,38435.0
2016-11-23 15:10:00,131.02,131.07,130.95,131.03,47439.0,106.1525,106.193,106.0958,106.1606,47439.0
2016-11-23 15:20:00,131.04,131.1,130.99,131.08,65181.0,106.1687,106.2173,106.1282,106.2011,65181.0
2016-11-23 15:30:00,131.08,131.21,131.07,131.14,73660.0,106.2011,106.3064,106.193,106.2497,73660.0
2016-11-23 15:40:00,131.13,131.33,131.12,131.18,97361.0,106.2416,106.4037,106.2335,106.2821,97361.0
2016-11-23 15:50:00,131.17,131.23,131.11,131.2,180454.0,106.274,106.3226,106.2254,106.2983,180454.0
2016-11-25 09:30:00,131.86,132.14,131.07,131.63,195903.0,106.8331,107.0599,106.193,106.6467,195903.0
2016-11-25 09:40:00,131.61,131.68,131.31,131.51,99324.0,106.6305,106.6872,106.3875,106.5495,99324.0
2016-11-25 09:50:00,131.49,131.66,131.47,131.59,61065.0,106.5333,106.671,106.5171,106.6143,61065.0
2016-11-25 10:00:00,131.58,131.8,131.55,131.8,84573.0,106.6062,106.7845,106.5819,106.7845,84573.0
2016-11-25 10:10:00,131.81,132.0,131.71,131.95,76821.0,106.7926,106.9465,106.7115,106.906,76821.0
2016-11-25 10:20:00,131.95,131.99,131.84,131.9,62408.0,106.906,106.9384,106.8169,106.8655,62408.0
2016-11-25 10:30:00,131.89,131.97,131.84,131.84,51765.0,106.8574,106.9222,106.8169,106.8169,51765.0
2016-11-25 10:40:00,131.83,131.87,131.58,131.62,79004.0,106.8088,106.8412,106.6062,106.6386,79004.0
2016-11-25 10:50:00,131.62,131.66,131.5,131.58,80484.0,106.6386,106.671,106.5414,106.6062,80484.0
2016-11-25 11:00:00,131.59,131.65,131.54,131.58,65091.0,106.6143,106.6629,106.5738,106.6062,65091.0
2016-11-25 11:10:00,131.56,131.59,131.47,131.53,65807.0,106.59,106.6143,106.5171,106.5657,65807.0
2016-11-25 11:20:00,131.52,131.72,131.52,131.68,46811.0,106.5576,106.7196,106.5576,106.6872,46811.0
2016-11-25 11:30:00,131.67,131.67,131.55,131.57,44344.0,106.6791,106.6791,106.5819,106.5981,44344.0
2016-11-25 11:40:00,131.56,131.71,131.55,131.71,63792.0,106.59,106.7115,106.5819,106.7115,63792.0
2016-11-25 11:50:00,131.7,131.94,131.67,131.93,44935.0,106.7034,106.8979,106.6791,106.8898,44935.0
2016-11-25 12:00:00,131.92,132.04,131.89,132.01,70610.0,106.8817,106.9789,106.8574,106.9546,70610.0
2016-11-25 12:10:00,132.01,132.03,131.95,132.02,127024.0,106.9546,106.9708,106.906,106.9627,127024.0
2016-11-25 12:20:00,132.02,132.03,131.8,131.83,58809.0,106.9627,106.9708,106.7845,106.8088,58809.0
2016-11-25 12:30:00,131.82,131.85,131.65,131.74,111100.0,106.8007,106.825,106.6629,106.7358,111100.0
2016-11-25 12:40:00,131.73,131.73,131.42,131.42,56948.0,106.7277,106.7277,106.4766,106.4766,56948.0
2016-11-25 12:50:00,131.42,131.58,131.34,131.57,92233.0,106.4766,106.6062,106.4118,106.5981,92233.0
2016-11-28 09:30:00,131.25,131.65,131.14,131.34,145034.0,106.3388,106.6629,106.2497,106.4118,145034.0
2016-11-28 09:40:00,131.35,131.42,130.82,130.9,86315.0,106.4199,106.4766,105.9905,106.0553,86315.0
2016-11-28 09:50:00,130.9,131.05,130.79,130.86,70455.0,106.0553,106.1768,105.9662,106.0229,70455.0
2016-11-28 10:00:00,130.86,131.35,130.86,131.21,104891.0,106.0229,106.4199,106.0229,106.3064,104891.0
2016-11-28 10:10:00,131.21,131.3,131.1,131.14,62791.0,106.3064,106.3794,106.2173,106.2497,62791.0
2016-11-28 10:20:00,131.15,131.15,130.88,130.99,175317.0,106.2578,106.2578,106.0391,106.1282,175317.0
2016-11-28 10:30:00,130.99,131.2,130.65,130.65,128491.0,106.1282,106.2983,105.8527,105.8527,128491.0
2016-11-28 10:40:00,130.66,130.74,130.54,130.55,93915.0,105.8608,105.9256,105.7636,105.7717,93915.0
2016-11-28 10:50:00,130.53,130.56,130.17,130.39,188996.0,105.7555,105.7798,105.4638,105.6421,188996.0
2016-11-28 11:00:00,130.39,130.61,130.38,130.39,88537.0,105.6421,105.8203,105.634,105.6421,88537.0
2016-11-28 11:10:00,130.39,130.63,130.25,130.49,110784.0,105.6421,105.8365,105.5286,105.7231,110784.0
2016-11-28 11:20:00,130.52,130.81,130.48,130.68,69253.0,105.7474,105.9824,105.715,105.877,69253.0
2016-11-28 11:30:00,130.66,130.74,130.61,130.69,51305.0,105.8608,105.9256,105.8203,105.8851,51305.0
2016-11-28 11:40:00,130.71,130.87,130.69,130.84,65096.0,105.9013,106.031,105.8851,106.0067,65096.0
2016-11-28 11:50:00,130.81,130.94,130.76,130.93,88419.0,105.9824,106.0877,105.9418,106.0796,88419.0
2016-11-28 12:00:00,130.94,131.07,130.92,130.99,58792.0,106.0877,106.193,106.0715,106.1282,58792.0
2016-11-28 12:10:00,130.98,131.08,130.95,131.07,121976.0,106.1201,106.2011,106.0958,106.193,121976.0
2016-11-28 12:20:00,131.06,131.15,131.05,131.14,43798.0,106.1849,106.2578,106.1768,106.2497,43798.0
2016-11-28 12:30:00,131.14,131.33,131.12,131.14,44522.0,106.2497,106.4037,106.2335,106.2497,44522.0
2016-11-28 12:40:00,131.13,131.14,130.93,130.96,46399.0,106.2416,106.2497,106.0796,106.1039,46399.0
2016-11-28 12:50:00,130.96,131.0,130.83,130.85,29063.0,106.1039,106.1363,105.9986,106.0148,29063.0
2016-11-28 13:00:00,130.85,130.86,130.61,130.69,61180.0,106.0148,106.0229,105.8203,105.8851,61180.0
2016-11-28 13:10:00,130.69,130.7,130.51,130.51,65903.0,105.8851,105.8932,105.7393,105.7393,65903.0
2016-11-28 13:20:00,130.52,130.74,130.47,130.69,93360.0,105.7474,105.9256,105.7069,105.8851,93360.0
2016-11-28 13:30:00,130.7,130.72,130.61,130.65,37281.0,105.8932,105.9094,105.8203,105.8527,37281.0
2016-11-28 13:40:00,130.64,130.76,130.63,130.7,35402.0,105.8446,105.9418,105.8365,105.8932,35402.0
2016-11-28 13:50:00,130.71,130.73,130.57,130.73,66260.0,105.9013,105.9175,105.7879,105.9175,66260.0
2016-11-28 14:00:00,130.72,130.8,130.69,130.77,45610.0,105.9094,105.9743,105.8851,105.9499,45610.0
2016-11-28 14:10:00,130.78,130.96,130.74,130.95,69354.0,105.9581,106.1039,105.9256,106.0958,69354.0
2016-11-28 14:20:00,130.96,131.03,130.92,130.98,59569.0,106.1039,106.1606,106.0715,106.1201,59569.0
2016-11-28 14:30:00,130.99,131.14,130.95,131.12,68730.0,106.1282,106.2497,106.0958,106.2335,68730.0
2016-11-28 14:40:00,131.13,131.14,130.91,130.94,104595.0,106.2416,106.2497,106.0634,106.0877,104595.0
2016-11-28 14:50:00,130.93,131.02,130.87,130.92,82384.0,106.0796,106.1525,106.031,106.0715,82384.0
2016-11-28 15:00:00,130.93,130.97,130.82,130.96,68808.0,106.0796,106.112,105.9905,106.1039,68808.0
2016-11-28 15:10:00,130.96,131.0,130.94,130.97,55240.0,106.1039,106.1363,106.0877,106.112,55240.0
2016-11-28 15:20:00,130.97,130.98,130.84,130.84,71655.0,106.112,106.1201,106.0067,106.0067,71655.0
2016-11-28 15:30:00,130.85,130.98,130.84,130.91,102088.0,106.0148,106.1201,106.0067,106.0634,102088.0
2016-11-28 15:40:00,130.92,130.95,130.72,130.72,171259.0,106.0715,106.0958,105.9094,105.9094,171259.0
2016-11-28 15:50:00,130.71,130.75,130.6,130.66,291082.0,105.9013,105.9337,105.8122,105.8608,291082.0
2016-11-29 09:30:00,130.35,130.78,130.11,130.54,199674.0,106.1719,106.5221,105.9764,106.3266,199674.0
2016-11-29 09:40:00,130.53,130.78,130.35,130.44,98476.0,106.3185,106.5221,106.1719,106.2452,98476.0
2016-11-29 09:50:00,130.45,130.53,130.32,130.43,80627.0,106.2533,106.3185,106.1474,106.237,80627.0
2016-11-29 10:00:00,130.43,130.48,130.1,130.18,76471.0,106.237,106.2777,105.9682,106.0334,76471.0
2016-11-29 10:10:00,130.2,130.32,130.02,130.3,96637.0,106.0497,106.1474,105.9031,106.1311,96637.0
2016-11-29 10:20:00,130.31,130.52,130.17,130.24,89325.0,106.1393,106.3103,106.0252,106.0823,89325.0
2016-11-29 10:30:00,130.24,130.29,130.11,130.2,82431.0,106.0823,106.123,105.9764,106.0497,82431.0
2016-11-29 10:40:00,130.19,130.29,130.12,130.19,62854.0,106.0415,106.123,105.9845,106.0415,62854.0
2016-11-29 10:50:00,130.19,130.22,129.98,130.08,83481.0,106.0415,106.066,105.8705,105.9519,83481.0
2016-11-29 11:00:00,130.09,130.12,129.99,130.03,54209.0,105.9601,105.9845,105.8786,105.9112,54209.0
2016-11-29 11:10:00,130.03,130.07,129.81,129.83,102615.0,105.9112,105.9438,105.732,105.7483,102615.0
2016-11-29 11:20:00,129.84,129.98,129.84,129.9,52418.0,105.7564,105.8705,105.7564,105.8053,52418.0
2016-11-29 11:30:00,129.9,129.96,129.78,129.85,79438.0,105.8053,105.8542,105.7076,105.7646,79438.0
2016-11-29 11:40:00,129.86,129.94,129.8,129.8,63592.0,105.7727,105.8379,105.7239,105.7239,63592.0
2016-11-29 11:50:00,129.81,129.84,129.59,129.69,139096.0,105.732,105.7564,105.5528,105.6343,139096.0
2016-11-29 12:00:00,129.69,129.75,129.58,129.59,63642.0,105.6343,105.6831,105.5447,105.5528,63642.0
2016-11-29 12:10:00,129.59,129.6,129.46,129.59,61845.0,105.5528,105.561,105.4469,105.5528,61845.0
2016-11-29 12:20:00,129.59,129.6,129.5,129.59,60288.0,105.5528,105.561,105.4795,105.5528,60288.0
2016-11-29 12:30:00,129.58,129.84,129.57,129.83,71273.0,105.5447,105.7564,105.5365,105.7483,71273.0
2016-11-29 12:40:00,129.83,129.89,129.77,129.79,58221.0,105.7483,105.7972,105.6994,105.7157,58221.0
2016-11-29 12:50:00,129.76,129.89,129.73,129.88,42170.0,105.6913,105.7972,105.6669,105.789,42170.0
2016-11-29 13:00:00,129.9,129.92,129.84,129.85,35313.0,105.8053,105.8216,105.7564,105.7646,35313.0
2016-11-29 13:10:00,129.85,129.86,129.7,129.71,36235.0,105.7646,105.7727,105.6424,105.6506,36235.0
2016-11-29 13:20:00,129.7,129.72,129.58,129.6,63280.0,105.6424,105.6587,105.5447,105.561,63280.0
2016-11-29 13:30:00,129.61,129.61,129.35,129.41,64741.0,105.5691,105.5691,105.3573,105.4062,64741.0
2016-11-29 13:40:00,129.41,129.44,129.25,129.32,70957.0,105.4062,105.4306,105.2759,105.3329,70957.0
2016-11-29 13:50:00,129.33,129.48,129.32,129.42,67364.0,105.341,105.4632,105.3329,105.4144,67364.0
2016-11-29 14:00:00,129.43,129.53,129.39,129.48,53908.0,105.4225,105.504,105.3899,105.4632,53908.0
2016-11-29 14:10:00,129.47,129.54,129.44,129.52,57883.0,105.4551,105.5121,105.4306,105.4958,57883.0
2016-11-29 14:20:00,129.52,129.57,129.47,129.5,39703.0,105.4958,105.5365,105.4551,105.4795,39703.0
2016-11-29 14:30:00,129.5,129.58,129.49,129.55,55518.0,105.4795,105.5447,105.4714,105.5202,55518.0
2016-11-29 14:40:00,129.55,129.65,129.54,129.57,57724.0,105.5202,105.6017,105.5121,105.5365,57724.0
2016-11-29 14:50:00,129.57,129.6,129.52,129.57,42625.0,105.5365,105.561,105.4958,105.5365,42625.0
2016-11-29 15:00:00,129.58,129.6,129.42,129.46,60519.0,105.5447,105.561,105.4144,105.4469,60519.0
2016-11-29 15:10:00,129.44,129.5,129.41,129.45,82949.0,105.4306,105.4795,105.4062,105.4388,82949.0
2016-11-29 15:20:00,129.46,129.56,129.4,129.5,74393.0,105.4469,105.5284,105.3981,105.4795,74393.0
2016-11-29 15:30:00,129.5,129.55,129.4,129.41,95131.0,105.4795,105.5202,105.3981,105.4062,95131.0
2016-11-29 15:40:00,129.41,129.56,129.4,129.5,128549.0,105.4062,105.5284,105.3981,105.4795,128549.0
2016-11-29 15:50:00,129.49,129.63,129.45,129.6,250457.0,105.4714,105.5854,105.4388,105.561,250457.0
2016-11-30 09:30:00,129.34,130.0,128.99,129.58,289709.0,105.3492,105.8868,105.0641,105.5447,289709.0
2016-11-30 09:40:00,129.61,129.83,129.34,129.61,100111.0,105.5691,105.7483,105.3492,105.5691,100111.0
2016-11-30 09:50:00,129.55,129.61,129.2,129.27,142043.0,105.5202,105.5691,105.2352,105.2922,142043.0
2016-11-30 10:00:00,129.28,129.28,128.85,129.25,102487.0,105.3003,105.3003,104.9501,105.2759,102487.0
2016-11-30 10:10:00,129.24,129.5,128.9,128.93,129978.0,105.2677,105.4795,104.9908,105.0152,129978.0
2016-11-30 10:20:00,128.96,129.12,128.81,129.01,140421.0,105.0397,105.17,104.9175,105.0804,140421.0
2016-11-30 10:30:00,128.97,129.26,128.96,129.23,99189.0,105.0478,105.284,105.0397,105.2596,99189.0
2016-11-30 10:40:00,129.22,129.23,129.01,129.2,81956.0,105.2515,105.2596,105.0804,105.2352,81956.0
2016-11-30 10:50:00,129.21,129.24,128.97,128.97,108406.0,105.2433,105.2677,105.0478,105.0478,108406.0
2016-11-30 11:00:00,128.96,129.32,128.89,129.2,60516.0,105.0397,105.3329,104.9827,105.2352,60516.0
2016-11-30 11:10:00,129.2,129.66,129.2,129.65,88953.0,105.2352,105.6098,105.2352,105.6017,88953.0
2016-11-30 11:20:00,129.63,129.8,129.59,129.77,135536.0,105.5854,105.7239,105.5528,105.6994,135536.0
2016-11-30 11:30:00,129.78,129.94,129.72,129.87,74570.0,105.7076,105.8379,105.6587,105.7809,74570.0
2016-11-30 11:40:00,129.87,129.93,129.7,129.81,86469.0,105.7809,105.8298,105.6424,105.732,86469.0
2016-11-30 11:50:00,129.82,129.82,129.67,129.69,73315.0,105.7402,105.7402,105.618,105.6343,73315.0
2016-11-30 12:00:00,129.69,129.79,129.41,129.41,87921.0,105.6343,105.7157,105.4062,105.4062,87921.0
2016-11-30 12:10:00,129.41,129.58,129.38,129.56,40858.0,105.4062,105.5447,105.3818,105.5284,40858.0
2016-11-30 12:20:00,129.57,129.69,129.53,129.61,89621.0,105.5365,105.6343,105.504,105.5691,89621.0
2016-11-30 12:30:00,129.6,129.69,129.48,129.58,71758.0,105.561,105.6343,105.4632,105.5447,71758.0
2016-11-30 12:40:00,129.58,129.91,129.57,129.86,195410.0,105.5447,105.8135,105.5365,105.7727,195410.0
2016-11-30 12:50:00,129.88,130.19,129.86,130.16,189782.0,105.789,106.0415,105.7727,106.0171,189782.0
2016-11-30 13:00:00,130.17,130.21,130.04,130.08,92594.0,106.0252,106.0578,105.9194,105.9519,92594.0
2016-11-30 13:10:00,130.08,130.19,130.05,130.19,127977.0,105.9519,106.0415,105.9275,106.0415,127977.0
2016-11-30 13:20:00,130.18,130.32,130.11,130.23,42709.0,106.0334,106.1474,105.9764,106.0741,42709.0
2016-11-30 13:30:00,130.23,130.25,130.07,130.1,47676.0,106.0741,106.0904,105.9438,105.9682,47676.0
2016-11-30 13:40:00,130.09,130.11,130.02,130.1,49842.0,105.9601,105.9764,105.9031,105.9682,49842.0
2016-11-30 13:50:00,130.11,130.13,130.02,130.11,91014.0,105.9764,105.9927,105.9031,105.9764,91014.0
2016-11-30 14:00:00,130.1,130.12,129.92,129.99,81901.0,105.9682,105.9845,105.8216,105.8786,81901.0
2016-11-30 14:10:00,129.98,129.99,129.83,129.89,59503.0,105.8705,105.8786,105.7483,105.7972,59503.0
2016-11-30 14:20:00,129.89,129.98,129.84,129.96,89039.0,105.7972,105.8705,105.7564,105.8542,89039.0
2016-11-30 14:30:00,129.95,129.96,129.66,129.66,67243.0,105.846,105.8542,105.6098,105.6098,67243.0
2016-11-30 14:40:00,129.65,129.74,129.61,129.66,74623.0,105.6017,105.675,105.5691,105.6098,74623.0
2016-11-30 14:50:00,129.67,129.77,129.65,129.69,65282.0,105.618,105.6994,105.6017,105.6343,65282.0
2016-11-30 15:00:00,129.69,129.8,129.54,129.57,74289.0,105.6343,105.7239,105.5121,105.5365,74289.0
2016-11-30 15:10:00,129.58,129.82,129.58,129.74,71335.0,105.5447,105.7402,105.5447,105.675,71335.0
2016-11-30 15:20:00,129.74,129.83,129.7,129.8,73425.0,105.675,105.7483,105.6424,105.7239,73425.0
2016-11-30 15:30:00,129.8,129.85,129.75,129.77,101985.0,105.7239,105.7646,105.6831,105.6994,101985.0
2016-11-30 15:40:00,129.77,129.84,129.51,129.76,198714.0,105.6994,105.7564,105.4877,105.6913,198714.0
2016-11-30 15:50:00,129.77,129.77,129.32,129.46,534167.0,105.6994,105.6994,105.3329,105.4469,534167.0
2016-12-01 09:30:00,129.34,129.58,129.0,129.24,209774.0,105.3492,105.5447,105.0723,105.2677,209774.0
2016-12-01 09:40:00,129.26,130.14,129.23,130.1,104671.0,105.284,106.0008,105.2596,105.9682,104671.0
2016-12-01 09:50:00,130.12,130.25,129.61,130.16,97139.0,105.9845,106.0904,105.5691,106.0171,97139.0
2016-12-01 10:00:00,130.17,130.17,129.63,130.08,178405.0,106.0252,106.0252,105.5854,105.9519,178405.0
2016-12-01 10:10:00,130.09,130.28,130.04,130.06,136838.0,105.9601,106.1148,105.9194,105.9356,136838.0
2016-12-01 10:20:00,130.07,130.14,129.82,130.12,119675.0,105.9438,106.0008,105.7402,105.9845,119675.0
2016-12-01 10:30:00,130.12,130.14,129.95,130.01,121719.0,105.9845,106.0008,105.846,105.8949,121719.0
2016-12-01 10:40:00,130.02,130.15,129.96,130.15,83325.0,105.9031,106.0089,105.8542,106.0089,83325.0
2016-12-01 10:50:00,130.14,130.33,130.08,130.3,133854.0,106.0008,106.1556,105.9519,106.1311,133854.0
2016-12-01 11:00:00,130.29,130.35,129.91,129.91,104057.0,106.123,106.1719,105.8135,105.8135,104057.0
2016-12-01 11:10:00,129.92,130.15,129.92,130.14,89053.0,105.8216,106.0089,105.8216,106.0008,89053.0
2016-12-01 11:20:00,130.15,130.31,130.1,130.12,128038.0,106.0089,106.1393,105.9682,105.9845,128038.0
2016-12-01 11:30:00,130.12,130.2,130.06,130.17,101272.0,105.9845,106.0497,105.9356,106.0252,101272.0
2016-12-01 11:40:00,130.17,130.32,130.17,130.2,63269.0,106.0252,106.1474,106.0252,106.0497,63269.0
2016-12-01 11:50:00,130.2,130.29,130.12,130.19,69967.0,106.0497,106.123,105.9845,106.0415,69967.0
2016-12-01 12:00:00,130.2,130.22,129.96,129.97,100508.0,106.0497,106.066,105.8542,105.8623,100508.0
2016-12-01 12:10:00,129.95,129.96,129.73,129.79,93743.0,105.846,105.8542,105.6669,105.7157,93743.0
2016-12-01 12:20:00,129.79,129.82,129.68,129.71,134276.0,105.7157,105.7402,105.6261,105.6506,134276.0
2016-12-01 12:30:00,129.72,130.0,129.72,129.75,87184.0,105.6587,105.8868,105.6587,105.6831,87184.0
2016-12-01 12:40:00,129.75,129.81,129.67,129.71,76264.0,105.6831,105.732,105.618,105.6506,76264.0
2016-12-01 12:50:00,129.69,129.71,129.43,129.45,72360.0,105.6343,105.6506,105.4225,105.4388,72360.0
2016-12-01 13:00:00,129.45,129.51,129.19,129.19,96240.0,105.4388,105.4877,105.227,105.227,96240.0
2016-12-01 13:10:00,129.19,129.28,129.07,129.11,122798.0,105.227,105.3003,105.1293,105.1619,122798.0
2016-12-01 13:20:00,129.11,129.26,129.1,129.2,70215.0,105.1619,105.284,105.1537,105.2352,70215.0
2016-12-01 13:30:00,129.2,129.37,129.16,129.31,59593.0,105.2352,105.3736,105.2026,105.3248,59593.0
2016-12-01 13:40:00,129.31,129.41,129.24,129.39,57207.0,105.3248,105.4062,105.2677,105.3899,57207.0
2016-12-01 13:50:00,129.38,129.45,129.22,129.23,53888.0,105.3818,105.4388,105.2515,105.2596,53888.0
2016-12-01 14:00:00,129.24,129.48,129.23,129.35,45572.0,105.2677,105.4632,105.2596,105.3573,45572.0
2016-12-01 14:10:00,129.36,129.44,129.28,129.41,53462.0,105.3655,105.4306,105.3003,105.4062,53462.0
2016-12-01 14:20:00,129.41,129.52,129.39,129.47,72671.0,105.4062,105.4958,105.3899,105.4551,72671.0
2016-12-01 14:30:00,129.47,129.49,129.4,129.44,57244.0,105.4551,105.4714,105.3981,105.4306,57244.0
2016-12-01 14:40:00,129.44,129.62,129.44,129.55,67692.0,105.4306,105.5773,105.4306,105.5202,67692.0
2016-12-01 14:50:00,129.55,129.55,129.39,129.44,74319.0,105.5202,105.5202,105.3899,105.4306,74319.0
2016-12-01 15:00:00,129.44,129.51,129.39,129.44,59532.0,105.4306,105.4877,105.3899,105.4306,59532.0
2016-12-01 15:10:00,129.45,129.51,129.44,129.47,65504.0,105.4388,105.4877,105.4306,105.4551,65504.0
2016-12-01 15:20:00,129.46,129.54,129.38,129.4,74773.0,105.4469,105.5121,105.3818,105.3981,74773.0
2016-12-01 15:30:00,129.39,129.4,129.29,129.33,87013.0,105.3899,105.3981,105.3085,105.341,87013.0
2016-12-01 15:40:00,129.33,129.45,129.29,129.42,129106.0,105.341,105.4388,105.3085,105.4144,129106.0
2016-12-01 15:50:00,129.42,129.68,129.41,129.49,304748.0,105.4144,105.6261,105.4062,105.4714,304748.0
2016-12-02 09:30:00,128.89,130.12,128.89,130.12,201061.0,104.9827,105.9845,104.9827,105.9845,201061.0
2016-12-02 09:40:00,130.13,130.62,130.12,130.48,138441.0,105.9927,106.3918,105.9845,106.2777,138441.0
2016-12-02 09:50:00,130.49,130.59,130.29,130.45,107639.0,106.2859,106.3673,106.123,106.2533,107639.0
2016-12-02 10:00:00,130.44,130.46,130.17,130.35,88994.0,106.2452,106.2614,106.0252,106.1719,88994.0
2016-12-02 10:10:00,130.34,130.35,129.54,129.56,120759.0,106.1637,106.1719,105.5121,105.5284,120759.0
2016-12-02 10:20:00,129.6,129.69,129.46,129.51,71726.0,105.561,105.6343,105.4469,105.4877,71726.0
2016-12-02 10:30:00,129.53,129.75,129.41,129.71,68863.0,105.504,105.6831,105.4062,105.6506,68863.0
2016-12-02 10:40:00,129.7,129.73,129.5,129.66,153460.0,105.6424,105.6669,105.4795,105.6098,153460.0
2016-12-02 10:50:00,129.66,130.08,129.66,130.0,107324.0,105.6098,105.9519,105.6098,105.8868,107324.0
2016-12-02 11:00:00,129.95,130.17,129.93,130.08,44342.0,105.846,106.0252,105.8298,105.9519,44342.0
2016-12-02 11:10:00,130.07,130.07,129.79,129.83,43255.0,105.9438,105.9438,105.7157,105.7483,43255.0
2016-12-02 11:20:00,129.85,129.92,129.78,129.84,47474.0,105.7646,105.8216,105.7076,105.7564,47474.0
2016-12-02 11:30:00,129.84,129.87,129.68,129.83,54438.0,105.7564,105.7809,105.6261,105.7483,54438.0
2016-12-02 11:40:00,129.84,129.95,129.82,129.92,29153.0,105.7564,105.846,105.7402,105.8216,29153.0
2016-12-02 11:50:00,129.93,130.1,129.88,130.09,61645.0,105.8298,105.9682,105.789,105.9601,61645.0
2016-12-02 12:00:00,130.09,130.18,130.04,130.08,41254.0,105.9601,106.0334,105.9194,105.9519,41254.0
2016-12-02 12:10:00,130.09,130.15,130.05,130.12,40694.0,105.9601,106.0089,105.9275,105.9845,40694.0
2016-12-02 12:20:00,130.12,130.14,130.03,130.09,25051.0,105.9845,106.0008,105.9112,105.9601,25051.0
2016-12-02 12:30:00,130.11,130.12,129.9,129.9,28927.0,105.9764,105.9845,105.8053,105.8053,28927.0
2016-12-02 12:40:00,129.91,129.96,129.86,129.91,70491.0,105.8135,105.8542,105.7727,105.8135,70491.0
2016-12-02 12:50:00,129.9,130.05,129.89,129.95,41833.0,105.8053,105.9275,105.7972,105.846,41833.0
2016-12-02 13:00:00,129.96,130.02,129.88,129.91,54850.0,105.8542,105.9031,105.789,105.8135,54850.0
2016-12-02 13:10:00,129.92,130.01,129.78,129.95,55663.0,105.8216,105.8949,105.7076,105.846,55663.0
2016-12-02 13:20:00,129.95,130.09,129.93,130.02,58485.0,105.846,105.9601,105.8298,105.9031,58485.0
2016-12-02 13:30:00,130.04,130.04,129.91,129.92,30010.0,105.9194,105.9194,105.8135,105.8216,30010.0
2016-12-02 13:40:00,129.93,130.01,129.91,130.01,35654.0,105.8298,105.8949,105.8135,105.8949,35654.0
2016-12-02 13:50:00,130.02,130.03,129.94,129.96,33283.0,105.9031,105.9112,105.8379,105.8542,33283.0
2016-12-02 14:00:00,129.97,129.97,129.87,129.88,49675.0,105.8623,105.8623,105.7809,105.789,49675.0
2016-12-02 14:10:00,129.87,129.99,129.86,129.96,62863.0,105.7809,105.8786,105.7727,105.8542,62863.0
2016-12-02 14:20:00,129.96,130.01,129.95,129.96,42974.0,105.8542,105.8949,105.846,105.8542,42974.0
2016-12-02 14:30:00,129.95,130.0,129.91,129.98,38010.0,105.846,105.8868,105.8135,105.8705,38010.0
2016-12-02 14:40:00,129.98,130.06,129.93,130.03,54350.0,105.8705,105.9356,105.8298,105.9112,54350.0
2016-12-02 14:50:00,130.02,130.12,130.0,130.06,49009.0,105.9031,105.9845,105.8868,105.9356,49009.0
2016-12-02 15:00:00,130.07,130.12,130.01,130.02,48183.0,105.9438,105.9845,105.8949,105.9031,48183.0
2016-12-02 15:10:00,130.02,130.04,129.94,129.94,65998.0,105.9031,105.9194,105.8379,105.8379,65998.0
2016-12-02 15:20:00,129.95,130.0,129.85,129.93,99391.0,105.846,105.8868,105.7646,105.8298,99391.0
2016-12-02 15:30:00,129.93,130.09,129.93,130.0,94137.0,105.8298,105.9601,105.8298,105.8868,94137.0
2016-12-02 15:40:00,130.0,130.03,129.89,129.9,87611.0,105.8868,105.9112,105.7972,105.8053,87611.0
2016-12-02 15:50:00,129.9,130.0,129.77,129.89,308280.0,105.8053,105.8868,105.6994,105.7972,308280.0
2016-12-05 09:30:00,130.32,130.39,129.56,129.98,248595.0,106.1474,106.2044,105.5284,105.8705,248595.0
2016-12-05 09:40:00,130.0,130.22,129.87,130.08,103930.0,105.8868,106.066,105.7809,105.9519,103930.0
2016-12-05 09:50:00,130.08,130.37,130.07,130.29,92530.0,105.9519,106.1881,105.9438,106.123,92530.0
2016-12-05 10:00:00,130.31,130.46,130.09,130.18,116905.0,106.1393,106.2614,105.9601,106.0334,116905.0
2016-12-05 10:10:00,130.2,130.29,130.03,130.15,69832.0,106.0497,106.123,105.9112,106.0089,69832.0
2016-12-05 10:20:00,130.15,130.24,130.07,130.1,80153.0,106.0089,106.0823,105.9438,105.9682,80153.0
2016-12-05 10:30:00,130.12,130.16,130.0,130.04,90034.0,105.9845,106.0171,105.8868,105.9194,90034.0
2016-12-05 10:40:00,130.04,130.16,129.99,130.1,78657.0,105.9194,106.0171,105.8786,105.9682,78657.0
2016-12-05 10:50:00,130.1,130.1,129.87,129.89,70090.0,105.9682,105.9682,105.7809,105.7972,70090.0
2016-12-05 11:00:00,129.9,129.98,129.8,129.9,115248.0,105.8053,105.8705,105.7239,105.8053,115248.0
2016-12-05 11:10:00,129.93,130.01,129.85,130.0,65278.0,105.8298,105.8949,105.7646,105.8868,65278.0
2016-12-05 11:20:00,130.0,130.08,129.96,130.04,108902.0,105.8868,105.9519,105.8542,105.9194,108902.0
2016-12-05 11:30:00,130.03,130.04,129.9,129.91,72291.0,105.9112,105.9194,105.8053,105.8135,72291.0
2016-12-05 11:40:00,129.93,130.0,129.88,129.95,49987.0,105.8298,105.8868,105.789,105.846,49987.0
2016-12-05 11:50:00,129.96,129.99,129.89,129.94,48599.0,105.8542,105.8786,105.7972,105.8379,48599.0
2016-12-05 12:00:00,129.93,129.97,129.77,129.8,40104.0,105.8298,105.8623,105.6994,105.7239,40104.0
2016-12-05 12:10:00,129.81,129.84,129.73,129.75,40641.0,105.732,105.7564,105.6669,105.6831,40641.0
2016-12-05 12:20:00,129.75,129.77,129.64,129.72,33962.0,105.6831,105.6994,105.5935,105.6587,33962.0
2016-12-05 12:30:00,129.72,129.81,129.69,129.78,28090.0,105.6587,105.732,105.6343,105.7076,28090.0
2016-12-05 12:40:00,129.78,129.83,129.76,129.78,33940.0,105.7076,105.7483,105.6913,105.7076,33940.0
2016-12-05 12:50:00,129.78,129.89,129.78,129.89,51582.0,105.7076,105.7972,105.7076,105.7972,51582.0
2016-12-05 13:00:00,129.89,129.92,129.86,129.91,35187.0,105.7972,105.8216,105.7727,105.8135,35187.0
2016-12-05 13:10:00,129.91,129.95,129.87,129.93,39962.0,105.8135,105.846,105.7809,105.8298,39962.0
2016-12-05 13:20:00,129.94,129.95,129.73,129.82,71060.0,105.8379,105.846,105.6669,105.7402,71060.0
2016-12-05 13:30:00,129.83,129.89,129.79,129.81,42913.0,105.7483,105.7972,105.7157,105.732,42913.0
2016-12-05 13:40:00,129.82,129.93,129.81,129.88,40509.0,105.7402,105.8298,105.732,105.789,40509.0
2016-12-05 13:50:00,129.87,129.95,129.82,129.9,84263.0,105.7809,105.846,105.7402,105.8053,84263.0
2016-12-05 14:00:00,129.89,129.97,129.85,129.89,55622.0,105.7972,105.8623,105.7646,105.7972,55622.0
2016-12-05 14:10:00,129.88,129.88,129.72,129.75,56570.0,105.789,105.789,105.6587,105.6831,56570.0
2016-12-05 14:20:00,129.75,129.79,129.67,129.75,69114.0,105.6831,105.7157,105.618,105.6831,69114.0
2016-12-05 14:30:00,129.76,129.8,129.67,129.77,48039.0,105.6913,105.7239,105.618,105.6994,48039.0
2016-12-05 14:40:00,129.77,129.9,129.75,129.88,88031.0,105.6994,105.8053,105.6831,105.789,88031.0
2016-12-05 14:50:00,129.88,129.95,129.82,129.83,80040.0,105.789,105.846,105.7402,105.7483,80040.0
2016-12-05 15:00:00,129.84,129.89,129.82,129.83,48183.0,105.7564,105.7972,105.7402,105.7483,48183.0
2016-12-05 15:10:00,129.84,129.84,129.73,129.8,69395.0,105.7564,105.7564,105.6669,105.7239,69395.0
2016-12-05 15:20:00,129.79,129.85,129.71,129.72,60363.0,105.7157,105.7646,105.6506,105.6587,60363.0
2016-12-05 15:30:00,129.72,129.8,129.67,129.71,112568.0,105.6587,105.7239,105.618,105.6506,112568.0
2016-12-05 15:40:00,129.72,129.77,129.7,129.75,124246.0,105.6587,105.6994,105.6424,105.6831,124246.0
2016-12-05 15:50:00,129.76,129.78,129.57,129.69,315776.0,105.6913,105.7076,105.5365,105.6343,315776.0
2016-12-06 09:30:00,130.13,130.14,129.71,129.79,134022.0,105.9927,106.0008,105.6506,105.7157,134022.0
2016-12-06 09:40:00,129.81,129.85,129.4,129.48,94591.0,105.732,105.7646,105.3981,105.4632,94591.0
2016-12-06 09:50:00,129.49,129.83,129.48,129.56,79538.0,105.4714,105.7483,105.4632,105.5284,79538.0
2016-12-06 10:00:00,129.54,129.74,129.49,129.62,131456.0,105.5121,105.675,105.4714,105.5773,131456.0
2016-12-06 10:10:00,129.62,129.72,129.51,129.67,47800.0,105.5773,105.6587,105.4877,105.618,47800.0
2016-12-06 10:20:00,129.66,129.73,129.59,129.66,46151.0,105.6098,105.6669,105.5528,105.6098,46151.0
2016-12-06 10:30:00,129.68,129.8,129.63,129.68,53080.0,105.6261,105.7239,105.5854,105.6261,53080.0
2016-12-06 10:40:00,129.69,129.79,129.65,129.72,32644.0,105.6343,105.7157,105.6017,105.6587,32644.0
2016-12-06 10:50:00,129.72,129.77,129.65,129.68,55275.0,105.6587,105.6994,105.6017,105.6261,55275.0
2016-12-06 11:00:00,129.68,129.73,129.62,129.73,50023.0,105.6261,105.6669,105.5773,105.6669,50023.0
2016-12-06 11:10:00,129.74,129.74,129.56,129.56,49478.0,105.675,105.675,105.5284,105.5284,49478.0
2016-12-06 11:20:00,129.55,129.69,129.51,129.51,40687.0,105.5202,105.6343,105.4877,105.4877,40687.0
2016-12-06 11:30:00,129.51,129.61,129.43,129.59,42003.0,105.4877,105.5691,105.4225,105.5528,42003.0
2016-12-06 11:40:00,129.59,129.73,129.57,129.68,42257.0,105.5528,105.6669,105.5365,105.6261,42257.0
2016-12-06 11:50:00,129.68,129.75,129.59,129.73,37273.0,105.6261,105.6831,105.5528,105.6669,37273.0
2016-12-06 12:00:00,129.74,129.82,129.67,129.73,35782.0,105.675,105.7402,105.618,105.6669,35782.0
2016-12-06 12:10:00,129.72,129.8,129.7,129.76,49161.0,105.6587,105.7239,105.6424,105.6913,49161.0
2016-12-06 12:20:00,129.77,129.8,129.7,129.73,58604.0,105.6994,105.7239,105.6424,105.6669,58604.0
2016-12-06 12:30:00,129.74,129.76,129.55,129.55,40646.0,105.675,105.6913,105.5202,105.5202,40646.0
2016-12-06 12:40:00,129.55,129.58,129.47,129.53,32733.0,105.5202,105.5447,105.4551,105.504,32733.0
2016-12-06 12:50:00,129.53,129.53,129.42,129.5,43835.0,105.504,105.504,105.4144,105.4795,43835.0
2016-12-06 13:00:00,129.51,129.66,129.5,129.54,38976.0,105.4877,105.6098,105.4795,105.5121,38976.0
2016-12-06 13:10:00,129.53,129.6,129.48,129.48,40183.0,105.504,105.561,105.4632,105.4632,40183.0
2016-12-06 13:20:00,129.48,129.53,129.42,129.51,36468.0,105.4632,105.504,105.4144,105.4877,36468.0
2016-12-06 13:30:00,129.5,129.52,129.16,129.2,140596.0,105.4795,105.4958,105.2026,105.2352,140596.0
2016-12-06 13:40:00,129.22,129.33,129.19,129.23,55691.0,105.2515,105.341,105.227,105.2596,55691.0
2016-12-06 13:50:00,129.23,129.38,129.22,129.27,60104.0,105.2596,105.3818,105.2515,105.2922,60104.0
2016-12-06 14:00:00,129.26,129.28,129.2,129.21,56728.0,105.284,105.3003,105.2352,105.2433,56728.0
2016-12-06 14:10:00,129.21,129.27,129.04,129.06,85609.0,105.2433,105.2922,105.1048,105.1211,85609.0
2016-12-06 14:20:00,129.06,129.14,129.0,129.02,68821.0,105.1211,105.1863,105.0723,105.0885,68821.0
2016-12-06 14:30:00,129.03,129.07,128.86,128.93,80929.0,105.0967,105.1293,104.9582,105.0152,80929.0
2016-12-06 14:40:00,128.93,129.07,128.92,129.0,54021.0,105.0152,105.1293,105.0071,105.0723,54021.0
2016-12-06 14:50:00,129.0,129.19,128.99,129.19,60793.0,105.0723,105.227,105.0641,105.227,60793.0
2016-12-06 15:00:00,129.18,129.19,129.04,129.06,73130.0,105.2189,105.227,105.1048,105.1211,73130.0
2016-12-06 15:10:00,129.06,129.06,128.77,128.81,116560.0,105.1211,105.1211,104.8849,104.9175,116560.0
2016-12-06 15:20:00,128.82,128.85,128.67,128.7,138237.0,104.9256,104.9501,104.8035,104.8279,138237.0
2016-12-06 15:30:00,128.7,128.85,128.69,128.79,138897.0,104.8279,104.9501,104.8198,104.9012,138897.0
2016-12-06 15:40:00,128.8,128.82,128.7,128.7,172221.0,104.9094,104.9256,104.8279,104.8279,172221.0
2016-12-06 15:50:00,128.7,128.82,128.7,128.76,430899.0,104.8279,104.9256,104.8279,104.8768,430899.0
2016-12-07 09:30:00,128.73,129.31,128.73,129.13,189967.0,104.8523,105.3248,104.8523,105.1781,189967.0
2016-12-07 09:40:00,129.16,129.26,128.81,129.07,196674.0,105.2026,105.284,104.9175,105.1293,196674.0
2016-12-07 09:50:00,129.07,129.3,128.93,129.16,279261.0,105.1293,105.3166,105.0152,105.2026,279261.0
2016-12-07 10:00:00,129.17,129.28,128.98,129.04,89605.0,105.2107,105.3003,105.056,105.1048,89605.0
2016-12-07 10:10:00,129.06,129.52,128.9,129.39,220773.0,105.1211,105.4958,104.9908,105.3899,220773.0
2016-12-07 10:20:00,129.4,129.41,129.21,129.22,95031.0,105.3981,105.4062,105.2433,105.2515,95031.0
2016-12-07 10:30:00,129.2,129.23,129.04,129.22,78255.0,105.2352,105.2596,105.1048,105.2515,78255.0
2016-12-07 10:40:00,129.22,129.25,129.09,129.14,93191.0,105.2515,105.2759,105.1456,105.1863,93191.0
2016-12-07 10:50:00,129.15,129.27,129.11,129.23,80375.0,105.1944,105.2922,105.1619,105.2596,80375.0
2016-12-07 11:00:00,129.24,129.59,129.21,129.52,85253.0,105.2677,105.5528,105.2433,105.4958,85253.0
2016-12-07 11:10:00,129.52,129.65,129.46,129.62,78489.0,105.4958,105.6017,105.4469,105.5773,78489.0
2016-12-07 11:20:00,129.61,130.3,129.54,130.28,263662.0,105.5691,106.1311,105.5121,106.1148,263662.0
2016-12-07 11:30:00,130.28,130.41,130.05,130.11,132675.0,106.1148,106.2207,105.9275,105.9764,132675.0
2016-12-07 11:40:00,130.11,130.25,130.04,130.22,93169.0,105.9764,106.0904,105.9194,106.066,93169.0
2016-12-07 11:50:00,130.23,130.62,130.19,130.6,69935.0,106.0741,106.3918,106.0415,106.3755,69935.0
2016-12-07 12:00:00,130.6,130.79,130.52,130.72,97389.0,106.3755,106.5302,106.3103,106.4732,97389.0
2016-12-07 12:10:00,130.72,130.95,130.63,130.91,70655.0,106.4732,106.6606,106.3999,106.628,70655.0
2016-12-07 12:20:00,130.92,131.15,130.91,131.03,96449.0,106.6361,106.8235,106.628,106.7257,96449.0
2016-12-07 12:30:00,131.03,131.35,131.02,131.26,89055.0,106.7257,106.9864,106.7176,106.9131,89055.0
2016-12-07 12:40:00,131.27,131.3,131.15,131.27,69544.0,106.9212,106.9456,106.8235,106.9212,69544.0
2016-12-07 12:50:00,131.25,131.4,131.15,131.39,67449.0,106.9049,107.0271,106.8235,107.0189,67449.0
2016-12-07 13:00:00,131.4,131.48,131.33,131.41,78150.0,107.0271,107.0923,106.9701,107.0352,78150.0
2016-12-07 13:10:00,131.41,131.57,131.41,131.5,72080.0,107.0352,107.1656,107.0352,107.1085,72080.0
2016-12-07 13:20:00,131.48,131.91,131.47,131.83,102500.0,107.0923,107.4425,107.0841,107.3773,102500.0
2016-12-07 13:30:00,131.84,132.07,131.81,131.96,124843.0,107.3855,107.5728,107.361,107.4832,124843.0
2016-12-07 13:40:00,131.96,132.13,131.9,132.06,84120.0,107.4832,107.6217,107.4343,107.5647,84120.0
2016-12-07 13:50:00,132.06,132.85,132.06,132.81,211554.0,107.5647,108.2081,107.5647,108.1756,211554.0
2016-12-07 14:00:00,132.82,132.9,132.69,132.86,144027.0,108.1837,108.2489,108.0778,108.2163,144027.0
2016-12-07 14:10:00,132.87,132.93,132.74,132.86,94386.0,108.2244,108.2733,108.1185,108.2163,94386.0
2016-12-07 14:20:00,132.86,132.87,132.64,132.69,79072.0,108.2163,108.2244,108.0371,108.0778,79072.0
2016-12-07 14:30:00,132.68,132.9,132.65,132.76,89069.0,108.0697,108.2489,108.0452,108.1348,89069.0
2016-12-07 14:40:00,132.76,132.86,132.69,132.86,83929.0,108.1348,108.2163,108.0778,108.2163,83929.0
2016-12-07 14:50:00,132.86,132.89,132.82,132.83,98908.0,108.2163,108.2407,108.1837,108.1918,98908.0
2016-12-07 15:00:00,132.85,132.86,132.73,132.76,95283.0,108.2081,108.2163,108.1104,108.1348,95283.0
2016-12-07 15:10:00,132.75,132.95,132.67,132.84,137221.0,108.1267,108.2896,108.0615,108.2,137221.0
2016-12-07 15:20:00,132.85,133.06,132.82,132.96,150812.0,108.2081,108.3792,108.1837,108.2977,150812.0
2016-12-07 15:30:00,132.96,133.04,132.84,133.01,226605.0,108.2977,108.3629,108.2,108.3385,226605.0
2016-12-07 15:40:00,133.01,133.02,132.54,132.57,303049.0,108.3385,108.3466,107.9556,107.9801,303049.0
2016-12-07 15:50:00,132.56,132.63,132.35,132.46,853393.0,107.9719,108.0289,107.8009,107.8905,853393.0
2016-12-08 09:30:00,132.2,132.98,131.74,132.92,252335.0,107.6787,108.314,107.304,108.2652,252335.0
2016-12-08 09:40:00,132.9,133.13,132.35,132.39,147197.0,108.2489,108.4362,107.8009,107.8335,147197.0
2016-12-08 09:50:00,132.39,132.8,132.37,132.65,84865.0,107.8335,108.1674,107.8172,108.0452,84865.0
2016-12-08 10:00:00,132.65,132.66,132.41,132.51,91577.0,108.0452,108.0534,107.8497,107.9312,91577.0
2016-12-08 10:10:00,132.52,132.58,132.3,132.32,98285.0,107.9393,107.9882,107.7602,107.7764,98285.0
2016-12-08 10:20:00,132.3,132.41,131.91,132.24,125212.0,107.7602,107.8497,107.4425,107.7113,125212.0
2016-12-08 10:30:00,132.26,132.37,132.08,132.35,57610.0,107.7276,107.8172,107.581,107.8009,57610.0
2016-12-08 10:40:00,132.35,132.52,132.2,132.2,66068.0,107.8009,107.9393,107.6787,107.6787,66068.0
2016-12-08 10:50:00,132.19,132.24,132.03,132.07,59422.0,107.6706,107.7113,107.5402,107.5728,59422.0
2016-12-08 11:00:00,132.08,132.14,131.91,131.97,69821.0,107.581,107.6298,107.4425,107.4914,69821.0
2016-12-08 11:10:00,131.98,131.99,131.84,131.9,48422.0,107.4995,107.5077,107.3855,107.4343,48422.0
2016-12-08 11:20:00,131.9,131.95,131.8,131.88,67456.0,107.4343,107.4751,107.3529,107.4181,67456.0
2016-12-08 11:30:00,131.87,131.89,131.58,131.6,82743.0,107.4099,107.4262,107.1737,107.19,82743.0
2016-12-08 11:40:00,131.6,131.85,131.59,131.83,32852.0,107.19,107.3936,107.1818,107.3773,32852.0
2016-12-08 11:50:00,131.83,131.83,131.68,131.77,54788.0,107.3773,107.3773,107.2552,107.3285,54788.0
2016-12-08 12:00:00,131.78,131.79,131.64,131.74,49046.0,107.3366,107.3448,107.2226,107.304,49046.0
2016-12-08 12:10:00,131.74,131.95,131.73,131.94,36311.0,107.304,107.4751,107.2959,107.4669,36311.0
2016-12-08 12:20:00,131.92,132.19,131.79,132.1,86179.0,107.4506,107.6706,107.3448,107.5973,86179.0
2016-12-08 12:30:00,132.1,132.3,132.04,132.29,51191.0,107.5973,107.7602,107.5484,107.752,51191.0
2016-12-08 12:40:00,132.26,132.59,132.18,132.5,181087.0,107.7276,107.9964,107.6624,107.9231,181087.0
2016-12-08 12:50:00,132.5,132.56,132.34,132.36,91741.0,107.9231,107.9719,107.7927,107.809,91741.0
2016-12-08 13:00:00,132.34,132.44,132.27,132.37,80954.0,107.7927,107.8742,107.7357,107.8172,80954.0
2016-12-08 13:10:00,132.37,132.52,132.17,132.17,105295.0,107.8172,107.9393,107.6543,107.6543,105295.0
2016-12-08 13:20:00,132.17,132.46,132.13,132.38,52037.0,107.6543,107.8905,107.6217,107.8253,52037.0
2016-12-08 13:30:00,132.38,132.52,132.37,132.45,53108.0,107.8253,107.9393,107.8172,107.8823,53108.0
2016-12-08 13:40:00,132.45,132.6,132.43,132.5,82450.0,107.8823,108.0045,107.866,107.9231,82450.0
2016-12-08 13:50:00,132.5,132.61,132.33,132.56,122792.0,107.9231,108.0127,107.7846,107.9719,122792.0
2016-12-08 14:00:00,132.55,132.57,132.47,132.51,107132.0,107.9638,107.9801,107.8986,107.9312,107132.0
2016-12-08 14:10:00,132.51,132.64,132.5,132.6,152853.0,107.9312,108.0371,107.9231,108.0045,152853.0
2016-12-08 14:20:00,132.61,132.62,132.34,132.43,54665.0,108.0127,108.0208,107.7927,107.866,54665.0
2016-12-08 14:30:00,132.43,132.51,132.2,132.2,116884.0,107.866,107.9312,107.6787,107.6787,116884.0
2016-12-08 14:40:00,132.2,132.4,132.14,132.3,135347.0,107.6787,107.8416,107.6298,107.7602,135347.0
2016-12-08 14:50:00,132.3,132.43,132.24,132.39,85248.0,107.7602,107.866,107.7113,107.8335,85248.0
2016-12-08 15:00:00,132.38,132.52,132.35,132.46,100216.0,107.8253,107.9393,107.8009,107.8905,100216.0
2016-12-08 15:10:00,132.46,132.5,132.29,132.36,56936.0,107.8905,107.9231,107.752,107.809,56936.0
2016-12-08 15:20:00,132.36,132.44,132.21,132.22,166488.0,107.809,107.8742,107.6868,107.695,166488.0
2016-12-08 15:30:00,132.25,132.37,132.23,132.3,198617.0,107.7194,107.8172,107.7031,107.7602,198617.0
2016-12-08 15:40:00,132.29,132.45,132.29,132.38,189080.0,107.752,107.8823,107.752,107.8253,189080.0
2016-12-08 15:50:00,132.37,132.59,132.3,132.53,474791.0,107.8172,107.9964,107.7602,107.9475,474791.0
2016-12-09 09:30:00,132.51,132.95,132.1,132.29,164832.0,107.9312,108.2896,107.5973,107.752,164832.0
2016-12-09 09:40:00,132.23,132.45,131.95,131.97,145491.0,107.7031,107.8823,107.4751,107.4914,145491.0
2016-12-09 09:50:00,131.94,132.12,131.8,131.82,88602.0,107.4669,107.6135,107.3529,107.3692,88602.0
2016-12-09 10:00:00,131.82,131.99,131.53,131.71,95501.0,107.3692,107.5077,107.133,107.2796,95501.0
2016-12-09 10:10:00,131.72,131.89,131.61,131.71,173209.0,107.2877,107.4262,107.1981,107.2796,173209.0
2016-12-09 10:20:00,131.71,131.71,131.4,131.53,99919.0,107.2796,107.2796,107.0271,107.133,99919.0
2016-12-09 10:30:00,131.54,131.73,131.54,131.64,62306.0,107.1411,107.2959,107.1411,107.2226,62306.0
2016-12-09 10:40:00,131.64,131.64,131.1,131.23,138189.0,107.2226,107.2226,106.7827,106.8886,138189.0
2016-12-09 10:50:00,131.24,131.47,131.23,131.38,76530.0,106.8968,107.0841,106.8886,107.0108,76530.0
2016-12-09 11:00:00,131.39,131.56,131.34,131.48,102364.0,107.0189,107.1574,106.9782,107.0923,102364.0
2016-12-09 11:10:00,131.47,132.05,131.47,132.03,153946.0,107.0841,107.5565,107.0841,107.5402,153946.0
2016-12-09 11:20:00,132.0,132.05,131.88,131.95,98572.0,107.5158,107.5565,107.4181,107.4751,98572.0
2016-12-09 11:30:00,131.95,132.18,131.88,132.18,102038.0,107.4751,107.6624,107.4181,107.6624,102038.0
2016-12-09 11:40:00,132.18,132.2,132.06,132.18,55299.0,107.6624,107.6787,107.5647,107.6624,55299.0
2016-12-09 11:50:00,132.16,132.25,132.09,132.1,35781.0,107.6461,107.7194,107.5891,107.5973,35781.0
2016-12-09 12:00:00,132.11,132.18,132.09,132.11,42699.0,107.6054,107.6624,107.5891,107.6054,42699.0
2016-12-09 12:10:00,132.09,132.28,132.09,132.2,66653.0,107.5891,107.7439,107.5891,107.6787,66653.0
2016-12-09 12:20:00,132.2,132.36,132.17,132.33,83742.0,107.6787,107.809,107.6543,107.7846,83742.0
2016-12-09 12:30:00,132.35,132.6,132.34,132.5,50644.0,107.8009,108.0045,107.7927,107.9231,50644.0
2016-12-09 12:40:00,132.5,132.56,132.41,132.42,102693.0,107.9231,107.9719,107.8497,107.8579,102693.0
2016-12-09 12:50:00,132.42,132.5,132.33,132.38,39586.0,107.8579,107.9231,107.7846,107.8253,39586.0
2016-12-09 13:00:00,132.38,132.53,132.38,132.52,54347.0,107.8253,107.9475,107.8253,107.9393,54347.0
2016-12-09 13:10:00,132.52,132.54,132.4,132.47,36182.0,107.9393,107.9556,107.8416,107.8986,36182.0
2016-12-09 13:20:00,132.46,132.49,132.38,132.4,65374.0,107.8905,107.9149,107.8253,107.8416,65374.0
2016-12-09 13:30:00,132.39,132.44,132.34,132.38,32712.0,107.8335,107.8742,107.7927,107.8253,32712.0
2016-12-09 13:40:00,132.37,132.53,132.35,132.47,176280.0,107.8172,107.9475,107.8009,107.8986,176280.0
2016-12-09 13:50:00,132.44,132.65,132.44,132.59,43858.0,107.8742,108.0452,107.8742,107.9964,43858.0
2016-12-09 14:00:00,132.59,132.66,132.55,132.64,96557.0,107.9964,108.0534,107.9638,108.0371,96557.0
2016-12-09 14:10:00,132.63,132.8,132.58,132.74,113727.0,108.0289,108.1674,107.9882,108.1185,113727.0
2016-12-09 14:20:00,132.74,132.81,132.63,132.65,75221.0,108.1185,108.1756,108.0289,108.0452,75221.0
2016-12-09 14:30:00,132.66,132.73,132.61,132.68,61420.0,108.0534,108.1104,108.0127,108.0697,61420.0
2016-12-09 14:40:00,132.69,132.8,132.59,132.8,78810.0,108.0778,108.1674,107.9964,108.1674,78810.0
2016-12-09 14:50:00,132.8,133.0,132.77,132.97,202553.0,108.1674,108.3303,108.143,108.3059,202553.0
2016-12-09 15:00:00,132.99,132.99,132.83,132.96,121030.0,108.3222,108.3222,108.1918,108.2977,121030.0
2016-12-09 15:10:00,132.97,133.14,132.94,133.12,86907.0,108.3059,108.4443,108.2814,108.4281,86907.0
2016-12-09 15:20:00,133.11,133.13,133.03,133.11,133772.0,108.4199,108.4362,108.3547,108.4199,133772.0
2016-12-09 15:30:00,133.12,133.22,133.1,133.14,129620.0,108.4281,108.5095,108.4118,108.4443,129620.0
2016-12-09 15:40:00,133.14,133.19,133.1,133.12,190539.0,108.4443,108.4851,108.4118,108.4281,190539.0
2016-12-09 15:50:00,133.13,133.4,133.12,133.38,468653.0,108.4362,108.6561,108.4281,108.6398,468653.0
2016-12-12 09:30:00,133.13,133.88,133.13,133.47,235664.0,108.4362,109.0471,108.4362,108.7131,235664.0
2016-12-12 09:40:00,133.52,133.66,133.41,133.61,115891.0,108.7539,108.8679,108.6643,108.8272,115891.0
2016-12-12 09:50:00,133.61,133.76,133.52,133.74,93062.0,108.8272,108.9493,108.7539,108.9331,93062.0
2016-12-12 10:00:00,133.7,134.04,133.68,134.02,133765.0,108.9005,109.1774,108.8842,109.1611,133765.0
2016-12-12 10:10:00,134.03,134.23,133.97,134.05,158274.0,109.1693,109.3322,109.1204,109.1856,158274.0
2016-12-12 10:20:00,134.07,134.13,133.96,134.03,63494.0,109.2018,109.2507,109.1122,109.1693,63494.0
2016-12-12 10:30:00,134.03,134.32,134.03,134.3,125103.0,109.1693,109.4055,109.1693,109.3892,125103.0
2016-12-12 10:40:00,134.29,134.41,134.1,134.2,110793.0,109.381,109.4788,109.2263,109.3077,110793.0
2016-12-12 10:50:00,134.22,134.4,134.17,134.29,142181.0,109.324,109.4706,109.2833,109.381,142181.0
2016-12-12 11:00:00,134.29,134.33,134.23,134.27,98717.0,109.381,109.4136,109.3322,109.3647,98717.0
2016-12-12 11:10:00,134.28,134.48,134.28,134.46,94790.0,109.3729,109.5358,109.3729,109.5195,94790.0
2016-12-12 11:20:00,134.46,134.51,134.34,134.51,113468.0,109.5195,109.5602,109.4218,109.5602,113468.0
2016-12-12 11:30:00,134.51,134.65,134.51,134.62,73730.0,109.5602,109.6743,109.5602,109.6498,73730.0
2016-12-12 11:40:00,134.61,134.65,134.4,134.48,77089.0,109.6417,109.6743,109.4706,109.5358,77089.0
2016-12-12 11:50:00,134.47,134.61,134.39,134.49,105807.0,109.5276,109.6417,109.4625,109.5439,105807.0
2016-12-12 12:00:00,134.5,134.62,134.28,134.29,426408.0,109.5521,109.6498,109.3729,109.381,426408.0
2016-12-12 12:10:00,134.31,134.38,134.05,134.06,85321.0,109.3973,109.4543,109.1856,109.1937,85321.0
2016-12-12 12:20:00,134.06,134.19,134.04,134.13,80648.0,109.1937,109.2996,109.1774,109.2507,80648.0
2016-12-12 12:30:00,134.14,134.28,134.09,134.27,65860.0,109.2589,109.3729,109.2181,109.3647,65860.0
2016-12-12 12:40:00,134.26,134.33,134.12,134.16,76696.0,109.3566,109.4136,109.2426,109.2751,76696.0
2016-12-12 12:50:00,134.17,134.2,134.07,134.11,48663.0,109.2833,109.3077,109.2018,109.2344,48663.0
2016-12-12 13:00:00,134.13,134.13,134.05,134.06,61598.0,109.2507,109.2507,109.1856,109.1937,61598.0
2016-12-12 13:10:00,134.07,134.21,133.96,134.2,252015.0,109.2018,109.3159,109.1122,109.3077,252015.0
2016-12-12 13:20:00,134.2,134.36,134.18,134.21,67793.0,109.3077,109.4381,109.2914,109.3159,67793.0
2016-12-12 13:30:00,134.21,134.22,134.06,134.19,62587.0,109.3159,109.324,109.1937,109.2996,62587.0
2016-12-12 13:40:00,134.19,134.29,134.14,134.17,61655.0,109.2996,109.381,109.2589,109.2833,61655.0
2016-12-12 13:50:00,134.18,134.27,134.11,134.11,57028.0,109.2914,109.3647,109.2344,109.2344,57028.0
2016-12-12 14:00:00,134.12,134.26,134.08,134.23,86063.0,109.2426,109.3566,109.21,109.3322,86063.0
2016-12-12 14:10:00,134.23,134.42,134.21,134.38,306516.0,109.3322,109.4869,109.3159,109.4543,306516.0
2016-12-12 14:20:00,134.39,134.41,134.3,134.38,70585.0,109.4625,109.4788,109.3892,109.4543,70585.0
2016-12-12 14:30:00,134.38,134.46,134.34,134.37,73441.0,109.4543,109.5195,109.4218,109.4462,73441.0
2016-12-12 14:40:00,134.36,134.37,134.22,134.26,100490.0,109.4381,109.4462,109.324,109.3566,100490.0
2016-12-12 14:50:00,134.25,134.33,134.23,134.24,82127.0,109.3485,109.4136,109.3322,109.3403,82127.0
2016-12-12 15:00:00,134.25,134.38,134.25,134.38,94678.0,109.3485,109.4543,109.3485,109.4543,94678.0
2016-12-12 15:10:00,134.37,134.42,134.28,134.3,101051.0,109.4462,109.4869,109.3729,109.3892,101051.0
2016-12-12 15:20:00,134.31,134.45,134.29,134.38,90587.0,109.3973,109.5114,109.381,109.4543,90587.0
2016-12-12 15:30:00,134.38,134.38,134.26,134.31,151538.0,109.4543,109.4543,109.3566,109.3973,151538.0
2016-12-12 15:40:00,134.32,134.41,134.31,134.35,145113.0,109.4055,109.4788,109.3973,109.4299,145113.0
2016-12-12 15:50:00,134.34,134.66,134.33,134.48,504087.0,109.4218,109.6824,109.4136,109.5358,504087.0
2016-12-13 09:30:00,134.55,135.7,134.55,135.63,275511.0,109.5928,110.5295,109.5928,110.4725,275511.0
2016-12-13 09:40:00,135.64,135.95,135.49,135.8,284830.0,110.4806,110.7331,110.3585,110.611,284830.0
2016-12-13 09:50:00,135.82,135.92,135.77,135.9,166447.0,110.6272,110.7087,110.5865,110.6924,166447.0
2016-12-13 10:00:00,135.89,135.94,135.68,135.78,131078.0,110.6843,110.725,110.5132,110.5947,131078.0
2016-12-13 10:10:00,135.77,135.8,135.6,135.69,90488.0,110.5865,110.611,110.448,110.5214,90488.0
2016-12-13 10:20:00,135.69,135.97,135.66,135.95,147706.0,110.5214,110.7494,110.4969,110.7331,147706.0
2016-12-13 10:30:00,135.96,136.1,135.86,136.01,150599.0,110.7413,110.8553,110.6598,110.782,150599.0
2016-12-13 10:40:00,136.01,136.22,135.98,136.05,117380.0,110.782,110.953,110.7576,110.8146,117380.0
2016-12-13 10:50:00,136.04,136.19,136.0,136.15,119558.0,110.8064,110.9286,110.7739,110.896,119558.0
2016-12-13 11:00:00,136.16,136.28,136.11,136.25,96499.0,110.9042,111.0019,110.8635,110.9775,96499.0
2016-12-13 11:10:00,136.24,136.43,136.24,136.43,140777.0,110.9693,111.1241,110.9693,111.1241,140777.0
2016-12-13 11:20:00,136.43,136.74,136.41,136.64,238241.0,111.1241,111.3766,111.1078,111.2951,238241.0
2016-12-13 11:30:00,136.65,136.67,136.54,136.58,135130.0,111.3033,111.3196,111.2137,111.2463,135130.0
2016-12-13 11:40:00,136.57,136.65,136.56,136.59,271170.0,111.2381,111.3033,111.23,111.2544,271170.0
2016-12-13 11:50:00,136.6,136.79,136.46,136.76,124602.0,111.2626,111.4173,111.1485,111.3929,124602.0
2016-12-13 12:00:00,136.76,136.89,136.72,136.75,91864.0,111.3929,111.4988,111.3603,111.3847,91864.0
2016-12-13 12:10:00,136.76,136.78,136.59,136.65,66896.0,111.3929,111.4092,111.2544,111.3033,66896.0
2016-12-13 12:20:00,136.64,136.7,136.6,136.61,59541.0,111.2951,111.344,111.2626,111.2707,59541.0
2016-12-13 12:30:00,136.61,136.73,136.51,136.53,92165.0,111.2707,111.3684,111.1893,111.2055,92165.0
2016-12-13 12:40:00,136.52,136.54,136.4,136.48,167805.0,111.1974,111.2137,111.0997,111.1648,167805.0
2016-12-13 12:50:00,136.46,136.56,136.38,136.38,151216.0,111.1485,111.23,111.0834,111.0834,151216.0
2016-12-13 13:00:00,136.36,136.49,136.31,136.45,63437.0,111.0671,111.173,111.0264,111.1404,63437.0
2016-12-13 13:10:00,136.46,136.62,136.4,136.6,73965.0,111.1485,111.2789,111.0997,111.2626,73965.0
2016-12-13 13:20:00,136.61,136.67,136.5,136.62,55185.0,111.2707,111.3196,111.1811,111.2789,55185.0
2016-12-13 13:30:00,136.62,136.64,136.5,136.54,66083.0,111.2789,111.2951,111.1811,111.2137,66083.0
2016-12-13 13:40:00,136.55,136.65,136.45,136.52,84748.0,111.2218,111.3033,111.1404,111.1974,84748.0
2016-12-13 13:50:00,136.52,136.55,136.44,136.5,121990.0,111.1974,111.2218,111.1322,111.1811,121990.0
2016-12-13 14:00:00,136.5,136.57,136.45,136.53,81181.0,111.1811,111.2381,111.1404,111.2055,81181.0
2016-12-13 14:10:00,136.52,136.61,136.46,136.58,115074.0,111.1974,111.2707,111.1485,111.2463,115074.0
2016-12-13 14:20:00,136.58,136.6,136.49,136.54,69984.0,111.2463,111.2626,111.173,111.2137,69984.0
2016-12-13 14:30:00,136.54,136.6,136.47,136.55,109148.0,111.2137,111.2626,111.1567,111.2218,109148.0
2016-12-13 14:40:00,136.55,136.68,136.54,136.59,97414.0,111.2218,111.3277,111.2137,111.2544,97414.0
2016-12-13 14:50:00,136.59,136.62,136.39,136.39,83110.0,111.2544,111.2789,111.0915,111.0915,83110.0
2016-12-13 15:00:00,136.39,136.44,136.26,136.36,105914.0,111.0915,111.1322,110.9856,111.0671,105914.0
2016-12-13 15:10:00,136.36,136.37,136.23,136.29,123098.0,111.0671,111.0752,110.9612,111.0101,123098.0
2016-12-13 15:20:00,136.31,136.35,136.2,136.31,232171.0,111.0264,111.0589,110.9368,111.0264,232171.0
2016-12-13 15:30:00,136.3,136.38,136.28,136.32,156800.0,111.0182,111.0834,111.0019,111.0345,156800.0
2016-12-13 15:40:00,136.32,136.41,136.32,136.36,193955.0,111.0345,111.1078,111.0345,111.0671,193955.0
2016-12-13 15:50:00,136.37,136.56,136.34,136.53,502538.0,111.0752,111.23,111.0508,111.2055,502538.0
2016-12-14 09:30:00,136.05,136.79,136.0,136.71,207216.0,110.8146,111.4173,110.7739,111.3522,207216.0
2016-12-14 09:40:00,136.7,136.71,136.1,136.66,116764.0,111.344,111.3522,110.8553,111.3114,116764.0
2016-12-14 09:50:00,136.65,136.74,136.51,136.72,160435.0,111.3033,111.3766,111.1893,111.3603,160435.0
2016-12-14 10:00:00,136.74,136.79,136.14,136.22,151971.0,111.3766,111.4173,110.8879,110.953,151971.0
2016-12-14 10:10:00,136.23,136.36,136.13,136.29,123208.0,110.9612,111.0671,110.8797,111.0101,123208.0
2016-12-14 10:20:00,136.26,136.55,136.25,136.48,81034.0,110.9856,111.2218,110.9775,111.1648,81034.0
2016-12-14 10:30:00,136.51,136.58,136.3,136.37,131154.0,111.1893,111.2463,111.0182,111.0752,131154.0
2016-12-14 10:40:00,136.37,136.46,136.33,136.42,130609.0,111.0752,111.1485,111.0426,111.1159,130609.0
2016-12-14 10:50:00,136.43,136.43,136.23,136.39,110193.0,111.1241,111.1241,110.9612,111.0915,110193.0
2016-12-14 11:00:00,136.38,136.41,136.3,136.35,101110.0,111.0834,111.1078,111.0182,111.0589,101110.0
2016-12-14 11:10:00,136.34,136.46,136.29,136.4,106489.0,111.0508,111.1485,111.0101,111.0997,106489.0
2016-12-14 11:20:00,136.41,136.56,136.41,136.51,62920.0,111.1078,111.23,111.1078,111.1893,62920.0
2016-12-14 11:30:00,136.5,136.51,136.38,136.4,75507.0,111.1811,111.1893,111.0834,111.0997,75507.0
2016-12-14 11:40:00,136.41,136.49,136.29,136.47,71164.0,111.1078,111.173,111.0101,111.1567,71164.0
2016-12-14 11:50:00,136.46,136.48,136.34,136.44,96468.0,111.1485,111.1648,111.0508,111.1322,96468.0
2016-12-14 12:00:00,136.44,136.55,136.38,136.45,85448.0,111.1322,111.2218,111.0834,111.1404,85448.0
2016-12-14 12:10:00,136.46,136.55,136.45,136.48,57126.0,111.1485,111.2218,111.1404,111.1648,57126.0
2016-12-14 12:20:00,136.49,136.6,136.47,136.57,58223.0,111.173,111.2626,111.1567,111.2381,58223.0
2016-12-14 12:30:00,136.57,136.68,136.54,136.68,71792.0,111.2381,111.3277,111.2137,111.3277,71792.0
2016-12-14 12:40:00,136.68,136.75,136.63,136.71,179481.0,111.3277,111.3847,111.287,111.3522,179481.0
2016-12-14 12:50:00,136.7,136.75,136.63,136.7,100705.0,111.344,111.3847,111.287,111.344,100705.0
2016-12-14 13:00:00,136.68,136.75,136.58,136.61,88395.0,111.3277,111.3847,111.2463,111.2707,88395.0
2016-12-14 13:10:00,136.61,136.65,136.49,136.61,64586.0,111.2707,111.3033,111.173,111.2707,64586.0
2016-12-14 13:20:00,136.6,136.66,136.56,136.64,69110.0,111.2626,111.3114,111.23,111.2951,69110.0
2016-12-14 13:30:00,136.62,136.72,136.6,136.64,41392.0,111.2789,111.3603,111.2626,111.2951,41392.0
2016-12-14 13:40:00,136.65,136.74,136.64,136.68,77293.0,111.3033,111.3766,111.2951,111.3277,77293.0
2016-12-14 13:50:00,136.68,136.69,136.57,136.59,157644.0,111.3277,111.3359,111.2381,111.2544,157644.0
2016-12-14 14:00:00,136.57,136.88,136.22,136.73,194249.0,111.2381,111.4906,110.953,111.3684,194249.0
2016-12-14 14:10:00,136.7,136.78,136.13,136.67,186218.0,111.344,111.4092,110.8797,111.3196,186218.0
2016-12-14 14:20:00,136.69,136.72,136.14,136.2,161545.0,111.3359,111.3603,110.8879,110.9368,161545.0
2016-12-14 14:30:00,136.14,136.39,136.1,136.22,187582.0,110.8879,111.0915,110.8553,110.953,187582.0
2016-12-14 14:40:00,136.24,136.42,136.21,136.27,130944.0,110.9693,111.1159,110.9449,110.9938,130944.0
2016-12-14 14:50:00,136.27,136.36,135.96,135.99,223869.0,110.9938,111.0671,110.7413,110.7657,223869.0
2016-12-14 15:00:00,135.94,136.16,135.75,135.84,203431.0,110.725,110.9042,110.5702,110.6435,203431.0
2016-12-14 15:10:00,135.86,136.04,135.77,135.87,214982.0,110.6598,110.8064,110.5865,110.668,214982.0
2016-12-14 15:20:00,135.85,136.12,135.82,136.1,149523.0,110.6517,110.8716,110.6272,110.8553,149523.0
2016-12-14 15:30:00,136.09,136.51,136.09,136.35,241236.0,110.8472,111.1893,110.8472,111.0589,241236.0
2016-12-14 15:40:00,136.37,136.44,136.15,136.2,209010.0,111.0752,111.1322,110.896,110.9368,209010.0
2016-12-14 15:50:00,136.2,136.2,135.88,135.98,441800.0,110.9368,110.9368,110.6761,110.7576,441800.0
2016-12-15 09:30:00,136.51,136.68,136.12,136.23,229217.0,111.1893,111.3277,110.8716,110.9612,229217.0
2016-12-15 09:40:00,136.24,136.88,136.23,136.73,131035.0,110.9693,111.4906,110.9612,111.3684,131035.0
2016-12-15 09:50:00,136.72,137.16,136.71,137.13,185554.0,111.3603,111.7187,111.3522,111.6943,185554.0
2016-12-15 10:00:00,137.13,137.33,136.92,137.23,144963.0,111.6943,111.8572,111.5232,111.7757,144963.0
2016-12-15 10:10:00,137.24,137.25,136.86,136.99,104368.0,111.7839,111.792,111.4743,111.5802,104368.0
2016-12-15 10:20:00,136.99,137.11,136.77,136.81,110412.0,111.5802,111.678,111.401,111.4336,110412.0
2016-12-15 10:30:00,136.78,136.88,136.66,136.81,62025.0,111.4092,111.4906,111.3114,111.4336,62025.0
2016-12-15 10:40:00,136.81,136.89,136.66,136.66,90458.0,111.4336,111.4988,111.3114,111.3114,90458.0
2016-12-15 10:50:00,136.65,136.93,136.63,136.66,96847.0,111.3033,111.5314,111.287,111.3114,96847.0
2016-12-15 11:00:00,136.67,136.99,136.64,136.92,76248.0,111.3196,111.5802,111.2951,111.5232,76248.0
2016-12-15 11:10:00,136.93,137.0,136.82,136.87,70990.0,111.5314,111.5884,111.4418,111.4825,70990.0
2016-12-15 11:20:00,136.85,136.98,136.79,136.79,61178.0,111.4662,111.5721,111.4173,111.4173,61178.0
2016-12-15 11:30:00,136.77,136.91,136.67,136.9,87748.0,111.401,111.5151,111.3196,111.5069,87748.0
2016-12-15 11:40:00,136.89,137.02,136.88,136.99,141173.0,111.4988,111.6047,111.4906,111.5802,141173.0
2016-12-15 11:50:00,136.99,137.09,136.95,137.06,107318.0,111.5802,111.6617,111.5476,111.6372,107318.0
2016-12-15 12:00:00,137.06,137.07,136.9,137.01,231860.0,111.6372,111.6454,111.5069,111.5965,231860.0
2016-12-15 12:10:00,137.02,137.12,136.97,137.07,45107.0,111.6047,111.6861,111.5639,111.6454,45107.0
2016-12-15 12:20:00,137.07,137.1,136.95,136.96,94139.0,111.6454,111.6698,111.5476,111.5558,94139.0
2016-12-15 12:30:00,136.95,136.97,136.67,136.71,72599.0,111.5476,111.5639,111.3196,111.3522,72599.0
2016-12-15 12:40:00,136.72,136.92,136.71,136.8,236096.0,111.3603,111.5232,111.3522,111.4255,236096.0
2016-12-15 12:50:00,136.8,136.83,136.51,136.63,202813.0,111.4255,111.4499,111.1893,111.287,202813.0
2016-12-15 13:00:00,136.61,136.73,136.49,136.64,68221.0,111.2707,111.3684,111.173,111.2951,68221.0
2016-12-15 13:10:00,136.65,136.92,136.63,136.91,130962.0,111.3033,111.5232,111.287,111.5151,130962.0
2016-12-15 13:20:00,136.92,136.93,136.82,136.86,113107.0,111.5232,111.5314,111.4418,111.4743,113107.0
2016-12-15 13:30:00,136.86,136.92,136.72,136.77,259593.0,111.4743,111.5232,111.3603,111.401,259593.0
2016-12-15 13:40:00,136.75,136.82,136.42,136.59,100013.0,111.3847,111.4418,111.1159,111.2544,100013.0
2016-12-15 13:50:00,136.6,136.64,136.31,136.34,51051.0,111.2626,111.2951,111.0264,111.0508,51051.0
2016-12-15 14:00:00,136.33,136.37,136.16,136.26,84448.0,111.0426,111.0752,110.9042,110.9856,84448.0
2016-12-15 14:10:00,136.25,136.4,136.19,136.31,94084.0,110.9775,111.0997,110.9286,111.0264,94084.0
2016-12-15 14:20:00,136.31,136.34,136.1,136.29,51213.0,111.0264,111.0508,110.8553,111.0101,51213.0
2016-12-15 14:30:00,136.29,136.39,136.2,136.38,73334.0,111.0101,111.0915,110.9368,111.0834,73334.0
2016-12-15 14:40:00,136.38,136.38,136.12,136.14,61904.0,111.0834,111.0834,110.8716,110.8879,61904.0
2016-12-15 14:50:00,136.14,136.31,136.14,136.19,64324.0,110.8879,111.0264,110.8879,110.9286,64324.0
2016-12-15 15:00:00,136.19,136.41,136.18,136.29,73446.0,110.9286,111.1078,110.9205,111.0101,73446.0
2016-12-15 15:10:00,136.31,136.31,136.12,136.16,93576.0,111.0264,111.0264,110.8716,110.9042,93576.0
2016-12-15 15:20:00,136.16,136.23,135.98,136.01,129284.0,110.9042,110.9612,110.7576,110.782,129284.0
2016-12-15 15:30:00,136.02,136.15,135.96,135.99,169715.0,110.7901,110.896,110.7413,110.7657,169715.0
2016-12-15 15:40:00,135.99,136.01,135.87,135.88,229634.0,110.7657,110.782,110.668,110.6761,229634.0
2016-12-15 15:50:00,135.88,135.97,135.77,135.84,384226.0,110.6761,110.7494,110.5865,110.6435,384226.0
2016-12-16 09:30:00,136.11,136.61,135.72,136.03,1809393.0,110.8635,111.2707,110.5458,110.7983,1809393.0
2016-12-16 09:40:00,136.05,136.35,135.86,135.94,101936.0,110.8146,111.0589,110.6598,110.725,101936.0
2016-12-16 09:50:00,135.96,136.38,135.92,136.34,89073.0,110.7413,111.0834,110.7087,111.0508,89073.0
2016-12-16 10:00:00,136.36,136.59,136.07,136.14,226162.0,111.0671,111.2544,110.8309,110.8879,226162.0
2016-12-16 10:10:00,136.13,136.25,136.01,136.21,104351.0,110.8797,110.9775,110.782,110.9449,104351.0
2016-12-16 10:20:00,136.22,136.5,136.21,136.48,82744.0,110.953,111.1811,110.9449,111.1648,82744.0
2016-12-16 10:30:00,136.48,136.52,136.37,136.45,80283.0,111.1648,111.1974,111.0752,111.1404,80283.0
2016-12-16 10:40:00,136.44,136.52,136.3,136.5,75604.0,111.1322,111.1974,111.0182,111.1811,75604.0
2016-12-16 10:50:00,136.5,136.51,136.13,136.14,73193.0,111.1811,111.1893,110.8797,110.8879,73193.0
2016-12-16 11:00:00,136.16,136.16,135.88,135.88,115914.0,110.9042,110.9042,110.6761,110.6761,115914.0
2016-12-16 11:10:00,135.87,135.97,135.83,135.85,67323.0,110.668,110.7494,110.6354,110.6517,67323.0
2016-12-16 11:20:00,135.85,135.97,135.62,135.77,105052.0,110.6517,110.7494,110.4643,110.5865,105052.0
2016-12-16 11:30:00,135.79,135.9,135.74,135.81,63123.0,110.6028,110.6924,110.5621,110.6191,63123.0
2016-12-16 11:40:00,135.81,135.91,135.7,135.9,90305.0,110.6191,110.7005,110.5295,110.6924,90305.0
2016-12-16 11:50:00,135.91,136.1,135.9,136.03,71091.0,110.7005,110.8553,110.6924,110.7983,71091.0
2016-12-16 12:00:00,136.04,136.4,136.04,136.39,80095.0,110.8064,111.0997,110.8064,111.0915,80095.0
2016-12-16 12:10:00,136.38,136.48,136.28,136.3,66930.0,111.0834,111.1648,111.0019,111.0182,66930.0
2016-12-16 12:20:00,136.29,136.3,136.15,136.17,65099.0,111.0101,111.0182,110.896,110.9123,65099.0
2016-12-16 12:30:00,136.18,136.18,135.95,135.99,51026.0,110.9205,110.9205,110.7331,110.7657,51026.0
2016-12-16 12:40:00,136.0,136.03,135.89,136.02,67202.0,110.7739,110.7983,110.6843,110.7901,67202.0
2016-12-16 12:50:00,135.99,136.04,135.89,135.96,49579.0,110.7657,110.8064,110.6843,110.7413,49579.0
2016-12-16 13:00:00,135.93,135.96,135.79,135.93,60725.0,110.7168,110.7413,110.6028,110.7168,60725.0
2016-12-16 13:10:00,135.93,135.97,135.76,135.79,49540.0,110.7168,110.7494,110.5784,110.6028,49540.0
2016-12-16 13:20:00,135.77,135.8,135.64,135.65,46534.0,110.5865,110.611,110.4806,110.4888,46534.0
2016-12-16 13:30:00,135.64,135.68,135.56,135.64,91532.0,110.4806,110.5132,110.4155,110.4806,91532.0
2016-12-16 13:40:00,135.64,135.69,135.46,135.46,64545.0,110.4806,110.5214,110.334,110.334,64545.0
2016-12-16 13:50:00,135.47,135.5,135.22,135.26,87154.0,110.3422,110.3666,110.1385,110.1711,87154.0
2016-12-16 14:00:00,135.26,135.43,135.11,135.42,83099.0,110.1711,110.3096,110.0489,110.3014,83099.0
2016-12-16 14:10:00,135.42,135.5,135.31,135.31,63026.0,110.3014,110.3666,110.2118,110.2118,63026.0
2016-12-16 14:20:00,135.31,135.36,135.21,135.27,67017.0,110.2118,110.2526,110.1304,110.1793,67017.0
2016-12-16 14:30:00,135.27,135.36,135.22,135.32,69285.0,110.1793,110.2526,110.1385,110.22,69285.0
2016-12-16 14:40:00,135.33,135.47,135.3,135.45,69308.0,110.2281,110.3422,110.2037,110.3259,69308.0
2016-12-16 14:50:00,135.46,135.5,135.38,135.4,67853.0,110.334,110.3666,110.2689,110.2851,67853.0
2016-12-16 15:00:00,135.4,135.46,135.27,135.29,96399.0,110.2851,110.334,110.1793,110.1955,96399.0
2016-12-16 15:10:00,135.29,135.31,135.15,135.2,80311.0,110.1955,110.2118,110.0815,110.1222,80311.0
2016-12-16 15:20:00,135.2,135.31,135.09,135.17,120803.0,110.1222,110.2118,110.0326,110.0978,120803.0
2016-12-16 15:30:00,135.17,135.27,135.16,135.21,135081.0,110.0978,110.1793,110.0897,110.1304,135081.0
2016-12-16 15:40:00,135.21,135.34,135.05,135.26,225079.0,110.1304,110.2363,110.0001,110.1711,225079.0
2016-12-16 15:50:00,135.25,135.38,135.09,135.15,480579.0,110.163,110.2689,110.0326,110.0815,480579.0
2016-12-19 09:30:00,135.06,135.76,134.79,135.36,158987.0,110.0082,110.5784,109.7883,110.2526,158987.0
2016-12-19 09:40:00,135.43,136.12,135.34,135.97,101479.0,110.3096,110.8716,110.2363,110.7494,101479.0
2016-12-19 09:50:00,135.96,136.04,135.83,136.01,101320.0,110.7413,110.8064,110.6354,110.782,101320.0
2016-12-19 10:00:00,136.03,136.15,135.93,135.98,91752.0,110.7983,110.896,110.7168,110.7576,91752.0
2016-12-19 10:10:00,136.0,136.05,135.88,135.89,65137.0,110.7739,110.8146,110.6761,110.6843,65137.0
2016-12-19 10:20:00,135.87,136.12,135.82,136.06,69375.0,110.668,110.8716,110.6272,110.8227,69375.0
2016-12-19 10:30:00,136.06,136.28,136.06,136.21,59738.0,110.8227,111.0019,110.8227,110.9449,59738.0
2016-12-19 10:40:00,136.24,136.25,135.98,136.11,58741.0,110.9693,110.9775,110.7576,110.8635,58741.0
2016-12-19 10:50:00,136.11,136.42,136.09,136.39,56391.0,110.8635,111.1159,110.8472,111.0915,56391.0
2016-12-19 11:00:00,136.39,136.49,136.34,136.39,88277.0,111.0915,111.173,111.0508,111.0915,88277.0
2016-12-19 11:10:00,136.37,136.5,136.35,136.47,46880.0,111.0752,111.1811,111.0589,111.1567,46880.0
2016-12-19 11:20:00,136.47,136.49,136.32,136.42,57249.0,111.1567,111.173,111.0345,111.1159,57249.0
2016-12-19 11:30:00,136.43,136.44,136.25,136.3,40344.0,111.1241,111.1322,110.9775,111.0182,40344.0
2016-12-19 11:40:00,136.3,136.31,136.11,136.16,44892.0,111.0182,111.0264,110.8635,110.9042,44892.0
2016-12-19 11:50:00,136.15,136.24,136.13,136.21,36496.0,110.896,110.9693,110.8797,110.9449,36496.0
2016-12-19 12:00:00,136.21,136.27,136.11,136.24,56998.0,110.9449,110.9938,110.8635,110.9693,56998.0
2016-12-19 12:10:00,136.23,136.27,136.16,136.26,26838.0,110.9612,110.9938,110.9042,110.9856,26838.0
2016-12-19 12:20:00,136.26,136.28,136.15,136.19,19640.0,110.9856,111.0019,110.896,110.9286,19640.0
2016-12-19 12:30:00,136.2,136.37,136.18,136.34,31823.0,110.9368,111.0752,110.9205,111.0508,31823.0
2016-12-19 12:40:00,136.33,136.36,136.21,136.22,37603.0,111.0426,111.0671,110.9449,110.953,37603.0
2016-12-19 12:50:00,136.2,136.21,136.09,136.15,41358.0,110.9368,110.9449,110.8472,110.896,41358.0
2016-12-19 13:00:00,136.14,136.17,136.0,136.02,34216.0,110.8879,110.9123,110.7739,110.7901,34216.0
2016-12-19 13:10:00,136.03,136.04,135.89,135.95,32026.0,110.7983,110.8064,110.6843,110.7331,32026.0
2016-12-19 13:20:00,135.96,136.1,135.91,136.09,33284.0,110.7413,110.8553,110.7005,110.8472,33284.0
2016-12-19 13:30:00,136.08,136.12,135.93,135.96,30236.0,110.839,110.8716,110.7168,110.7413,30236.0
2016-12-19 13:40:00,135.96,136.05,135.95,136.05,35224.0,110.7413,110.8146,110.7331,110.8146,35224.0
2016-12-19 13:50:00,136.04,136.06,135.9,135.92,41047.0,110.8064,110.8227,110.6924,110.7087,41047.0
2016-12-19 14:00:00,135.92,135.93,135.82,135.92,33803.0,110.7087,110.7168,110.6272,110.7087,33803.0
2016-12-19 14:10:00,135.92,135.94,135.87,135.89,44131.0,110.7087,110.725,110.668,110.6843,44131.0
2016-12-19 14:20:00,135.89,135.95,135.84,135.87,40935.0,110.6843,110.7331,110.6435,110.668,40935.0
2016-12-19 14:30:00,135.85,135.85,135.76,135.76,30208.0,110.6517,110.6517,110.5784,110.5784,30208.0
2016-12-19 14:40:00,135.77,135.8,135.68,135.7,40756.0,110.5865,110.611,110.5132,110.5295,40756.0
2016-12-19 14:50:00,135.68,135.71,135.51,135.53,42943.0,110.5132,110.5376,110.3747,110.391,42943.0
2016-12-19 15:00:00,135.53,135.54,135.43,135.43,57857.0,110.391,110.3992,110.3096,110.3096,57857.0
2016-12-19 15:10:00,135.44,135.44,135.23,135.31,93370.0,110.3177,110.3177,110.1467,110.2118,93370.0
2016-12-19 15:20:00,135.32,135.46,135.26,135.43,98210.0,110.22,110.334,110.1711,110.3096,98210.0
2016-12-19 15:30:00,135.43,135.54,135.18,135.53,211289.0,110.3096,110.3992,110.106,110.391,211289.0
2016-12-19 15:40:00,135.52,135.53,135.45,135.47,103908.0,110.3829,110.391,110.3259,110.3422,103908.0
2016-12-19 15:50:00,135.47,135.55,135.39,135.45,262753.0,110.3422,110.4073,110.277,110.3259,262753.0
2016-12-20 09:30:00,135.65,136.3,135.43,136.19,160611.0,110.4888,111.0182,110.3096,110.9286,160611.0
2016-12-20 09:40:00,136.19,136.22,135.97,136.1,91933.0,110.9286,110.953,110.7494,110.8553,91933.0
2016-12-20 09:50:00,136.11,136.3,136.0,136.25,78071.0,110.8635,111.0182,110.7739,110.9775,78071.0
2016-12-20 10:00:00,136.24,136.26,136.01,136.11,103596.0,110.9693,110.9856,110.782,110.8635,103596.0
2016-12-20 10:10:00,136.11,136.22,136.05,136.19,79192.0,110.8635,110.953,110.8146,110.9286,79192.0
2016-12-20 10:20:00,136.19,136.33,136.17,136.25,101027.0,110.9286,111.0426,110.9123,110.9775,101027.0
2016-12-20 10:30:00,136.26,136.31,136.24,136.3,76025.0,110.9856,111.0264,110.9693,111.0182,76025.0
2016-12-20 10:40:00,136.3,136.46,136.29,136.44,66725.0,111.0182,111.1485,111.0101,111.1322,66725.0
2016-12-20 10:50:00,136.45,136.46,136.34,136.39,56933.0,111.1404,111.1485,111.0508,111.0915,56933.0
2016-12-20 11:00:00,136.4,136.61,136.38,136.61,133228.0,111.0997,111.2707,111.0834,111.2707,133228.0
2016-12-20 11:10:00,136.6,136.7,136.58,136.7,66643.0,111.2626,111.344,111.2463,111.344,66643.0
2016-12-20 11:20:00,136.69,136.88,136.69,136.83,63780.0,111.3359,111.4906,111.3359,111.4499,63780.0
2016-12-20 11:30:00,136.82,136.82,136.57,136.57,74737.0,111.4418,111.4418,111.2381,111.2381,74737.0
2016-12-20 11:40:00,136.58,136.63,136.48,136.58,53098.0,111.2463,111.287,111.1648,111.2463,53098.0
2016-12-20 11:50:00,136.58,136.61,136.47,136.6,50453.0,111.2463,111.2707,111.1567,111.2626,50453.0
2016-12-20 12:00:00,136.6,136.68,136.51,136.6,78112.0,111.2626,111.3277,111.1893,111.2626,78112.0
2016-12-20 12:10:00,136.6,136.69,136.57,136.66,36276.0,111.2626,111.3359,111.2381,111.3114,36276.0
2016-12-20 12:20:00,136.67,136.7,136.62,136.67,36514.0,111.3196,111.344,111.2789,111.3196,36514.0
2016-12-20 12:30:00,136.67,136.73,136.61,136.62,33036.0,111.3196,111.3684,111.2707,111.2789,33036.0
2016-12-20 12:40:00,136.62,136.76,136.62,136.75,64071.0,111.2789,111.3929,111.2789,111.3847,64071.0
2016-12-20 12:50:00,136.73,136.9,136.73,136.87,58353.0,111.3684,111.5069,111.3684,111.4825,58353.0
2016-12-20 13:00:00,136.87,137.03,136.83,137.0,129204.0,111.4825,111.6128,111.4499,111.5884,129204.0
2016-12-20 13:10:00,137.0,137.01,136.84,136.97,87963.0,111.5884,111.5965,111.458,111.5639,87963.0
2016-12-20 13:20:00,136.97,137.2,136.97,137.19,85270.0,111.5639,111.7513,111.5639,111.7431,85270.0
2016-12-20 13:30:00,137.18,137.24,137.07,137.08,78352.0,111.735,111.7839,111.6454,111.6535,78352.0
2016-12-20 13:40:00,137.08,137.12,136.97,137.11,47907.0,111.6535,111.6861,111.5639,111.678,47907.0
2016-12-20 13:50:00,137.12,137.2,137.09,137.13,45122.0,111.6861,111.7513,111.6617,111.6943,45122.0
2016-12-20 14:00:00,137.13,137.17,137.0,137.02,43615.0,111.6943,111.7268,111.5884,111.6047,43615.0
2016-12-20 14:10:00,137.03,137.1,136.98,137.06,50046.0,111.6128,111.6698,111.5721,111.6372,50046.0
2016-12-20 14:20:00,137.06,137.19,137.06,137.19,56770.0,111.6372,111.7431,111.6372,111.7431,56770.0
2016-12-20 14:30:00,137.19,137.21,136.97,137.0,73157.0,111.7431,111.7594,111.5639,111.5884,73157.0
2016-12-20 14:40:00,137.02,137.12,137.01,137.11,51695.0,111.6047,111.6861,111.5965,111.678,51695.0
2016-12-20 14:50:00,137.1,137.18,136.97,137.03,74955.0,111.6698,111.735,111.5639,111.6128,74955.0
2016-12-20 15:00:00,137.03,137.06,136.94,137.04,85450.0,111.6128,111.6372,111.5395,111.6209,85450.0
2016-12-20 15:10:00,137.05,137.08,136.99,137.02,64655.0,111.6291,111.6535,111.5802,111.6047,64655.0
2016-12-20 15:20:00,137.02,137.05,136.97,137.05,65079.0,111.6047,111.6291,111.5639,111.6291,65079.0
2016-12-20 15:30:00,137.05,137.14,137.0,137.03,73766.0,111.6291,111.7024,111.5884,111.6128,73766.0
2016-12-20 15:40:00,137.03,137.05,136.89,137.0,116411.0,111.6128,111.6291,111.4988,111.5884,116411.0
2016-12-20 15:50:00,137.0,137.15,136.98,137.12,244087.0,111.5884,111.7105,111.5721,111.6861,244087.0
2016-12-21 09:30:00,136.93,137.1,136.56,136.89,120163.0,111.5314,111.6698,111.23,111.4988,120163.0
2016-12-21 09:40:00,136.91,137.03,136.64,136.74,74479.0,111.5151,111.6128,111.2951,111.3766,74479.0
2016-12-21 09:50:00,136.78,137.08,136.74,137.02,63763.0,111.4092,111.6535,111.3766,111.6047,63763.0
2016-12-21 10:00:00,137.04,137.24,137.01,137.21,91740.0,111.6209,111.7839,111.5965,111.7594,91740.0
2016-12-21 10:10:00,137.19,137.24,137.08,137.19,58779.0,111.7431,111.7839,111.6535,111.7431,58779.0
2016-12-21 10:20:00,137.19,137.19,136.85,136.87,86958.0,111.7431,111.7431,111.4662,111.4825,86958.0
2016-12-21 10:30:00,136.87,137.08,136.81,137.08,37141.0,111.4825,111.6535,111.4336,111.6535,37141.0
2016-12-21 10:40:00,137.07,137.21,137.04,137.14,42958.0,111.6454,111.7594,111.6209,111.7024,42958.0
2016-12-21 10:50:00,137.13,137.13,136.84,136.93,66679.0,111.6943,111.6943,111.458,111.5314,66679.0
2016-12-21 11:00:00,136.92,136.98,136.83,136.9,42305.0,111.5232,111.5721,111.4499,111.5069,42305.0
2016-12-21 11:10:00,136.89,136.9,136.69,136.75,42912.0,111.4988,111.5069,111.3359,111.3847,42912.0
2016-12-21 11:20:00,136.77,136.9,136.68,136.86,40870.0,111.401,111.5069,111.3277,111.4743,40870.0
2016-12-21 11:30:00,136.89,136.94,136.76,136.94,34726.0,111.4988,111.5395,111.3929,111.5395,34726.0
2016-12-21 11:40:00,136.92,136.93,136.78,136.82,22377.0,111.5232,111.5314,111.4092,111.4418,22377.0
2016-12-21 11:50:00,136.82,136.84,136.69,136.72,51775.0,111.4418,111.458,111.3359,111.3603,51775.0
2016-12-21 12:00:00,136.72,136.94,136.72,136.93,22556.0,111.3603,111.5395,111.3603,111.5314,22556.0
2016-12-21 12:10:00,136.94,137.04,136.93,137.03,28070.0,111.5395,111.6209,111.5314,111.6128,28070.0
2016-12-21 12:20:00,137.02,137.07,136.9,136.95,46561.0,111.6047,111.6454,111.5069,111.5476,46561.0
2016-12-21 12:30:00,136.97,136.97,136.91,136.94,18329.0,111.5639,111.5639,111.5151,111.5395,18329.0
2016-12-21 12:40:00,136.94,136.98,136.9,136.96,16816.0,111.5395,111.5721,111.5069,111.5558,16816.0
2016-12-21 12:50:00,136.95,137.03,136.92,137.01,19151.0,111.5476,111.6128,111.5232,111.5965,19151.0
2016-12-21 13:00:00,137.03,137.06,136.99,137.0,28469.0,111.6128,111.6372,111.5802,111.5884,28469.0
2016-12-21 13:10:00,137.02,137.04,136.99,137.01,25134.0,111.6047,111.6209,111.5802,111.5965,25134.0
2016-12-21 13:20:00,137.01,137.03,136.91,136.91,28882.0,111.5965,111.6128,111.5151,111.5151,28882.0
2016-12-21 13:30:00,136.9,137.0,136.9,136.98,46021.0,111.5069,111.5884,111.5069,111.5721,46021.0
2016-12-21 13:40:00,136.97,137.03,136.89,136.9,32542.0,111.5639,111.6128,111.4988,111.5069,32542.0
2016-12-21 13:50:00,136.9,136.98,136.87,136.98,28124.0,111.5069,111.5721,111.4825,111.5721,28124.0
2016-12-21 14:00:00,136.97,137.04,136.95,136.96,22164.0,111.5639,111.6209,111.5476,111.5558,22164.0
2016-12-21 14:10:00,136.96,136.98,136.93,136.94,45044.0,111.5558,111.5721,111.5314,111.5395,45044.0
2016-12-21 14:20:00,136.95,137.02,136.93,136.97,72959.0,111.5476,111.6047,111.5314,111.5639,72959.0
2016-12-21 14:30:00,136.97,136.98,136.83,136.87,51650.0,111.5639,111.5721,111.4499,111.4825,51650.0
2016-12-21 14:40:00,136.86,136.95,136.84,136.92,43746.0,111.4743,111.5476,111.458,111.5232,43746.0
2016-12-21 14:50:00,136.91,136.91,136.81,136.91,38287.0,111.5151,111.5151,111.4336,111.5151,38287.0
2016-12-21 15:00:00,136.92,136.96,136.91,136.93,48299.0,111.5232,111.5558,111.5151,111.5314,48299.0
2016-12-21 15:10:00,136.92,136.96,136.89,136.93,40905.0,111.5232,111.5558,111.4988,111.5314,40905.0
2016-12-21 15:20:00,136.93,137.0,136.91,137.0,39849.0,111.5314,111.5884,111.5151,111.5884,39849.0
2016-12-21 15:30:00,137.0,137.01,136.92,136.95,84552.0,111.5884,111.5965,111.5232,111.5476,84552.0
2016-12-21 15:40:00,136.95,137.0,136.94,136.95,64239.0,111.5476,111.5884,111.5395,111.5476,64239.0
2016-12-21 15:50:00,136.95,136.99,136.84,136.88,174665.0,111.5476,111.5802,111.458,111.4906,174665.0
2016-12-22 09:30:00,136.25,136.73,136.11,136.54,153160.0,110.9775,111.3684,110.8635,111.2137,153160.0
2016-12-22 09:40:00,136.56,136.88,136.56,136.74,56611.0,111.23,111.4906,111.23,111.3766,56611.0
2016-12-22 09:50:00,136.74,136.9,136.55,136.77,72011.0,111.3766,111.5069,111.2218,111.401,72011.0
2016-12-22 10:00:00,136.77,137.0,136.72,136.77,102365.0,111.401,111.5884,111.3603,111.401,102365.0
2016-12-22 10:10:00,136.78,136.99,136.75,136.86,50155.0,111.4092,111.5802,111.3847,111.4743,50155.0
2016-12-22 10:20:00,136.9,136.99,136.78,136.82,59707.0,111.5069,111.5802,111.4092,111.4418,59707.0
2016-12-22 10:30:00,136.84,136.89,136.66,136.66,43494.0,111.458,111.4988,111.3114,111.3114,43494.0
2016-12-22 10:40:00,136.66,136.66,136.47,136.6,49530.0,111.3114,111.3114,111.1567,111.2626,49530.0
2016-12-22 10:50:00,136.6,136.69,136.52,136.56,40468.0,111.2626,111.3359,111.1974,111.23,40468.0
2016-12-22 11:00:00,136.56,136.59,136.29,136.29,66009.0,111.23,111.2544,111.0101,111.0101,66009.0
2016-12-22 11:10:00,136.31,136.33,136.07,136.07,76837.0,111.0264,111.0426,110.8309,110.8309,76837.0
2016-12-22 11:20:00,136.07,136.08,135.7,135.7,150290.0,110.8309,110.839,110.5295,110.5295,150290.0
2016-12-22 11:30:00,135.71,135.87,135.68,135.84,113823.0,110.5376,110.668,110.5132,110.6435,113823.0
2016-12-22 11:40:00,135.83,135.89,135.74,135.74,60606.0,110.6354,110.6843,110.5621,110.5621,60606.0
2016-12-22 11:50:00,135.74,135.75,135.41,135.48,140806.0,110.5621,110.5702,110.2933,110.3503,140806.0
2016-12-22 12:00:00,135.49,135.58,135.46,135.51,53336.0,110.3585,110.4318,110.334,110.3747,53336.0
2016-12-22 12:10:00,135.51,135.6,135.48,135.56,49232.0,110.3747,110.448,110.3503,110.4155,49232.0
2016-12-22 12:20:00,135.55,135.63,135.49,135.61,61333.0,110.4073,110.4725,110.3585,110.4562,61333.0
2016-12-22 12:30:00,135.61,135.63,135.51,135.56,61015.0,110.4562,110.4725,110.3747,110.4155,61015.0
2016-12-22 12:40:00,135.56,135.89,135.56,135.88,51341.0,110.4155,110.6843,110.4155,110.6761,51341.0
2016-12-22 12:50:00,135.88,135.9,135.77,135.9,28349.0,110.6761,110.6924,110.5865,110.6924,28349.0
2016-12-22 13:00:00,135.89,135.89,135.79,135.85,31143.0,110.6843,110.6843,110.6028,110.6517,31143.0
2016-12-22 13:10:00,135.85,135.89,135.8,135.8,25681.0,110.6517,110.6843,110.611,110.611,25681.0
2016-12-22 13:20:00,135.79,135.8,135.57,135.58,72070.0,110.6028,110.611,110.4236,110.4318,72070.0
2016-12-22 13:30:00,135.57,135.7,135.55,135.68,31826.0,110.4236,110.5295,110.4073,110.5132,31826.0
2016-12-22 13:40:00,135.68,135.82,135.64,135.81,30548.0,110.5132,110.6272,110.4806,110.6191,30548.0
2016-12-22 13:50:00,135.83,135.89,135.74,135.74,93826.0,110.6354,110.6843,110.5621,110.5621,93826.0
2016-12-22 14:00:00,135.75,135.82,135.73,135.78,44693.0,110.5702,110.6272,110.5539,110.5947,44693.0
2016-12-22 14:10:00,135.78,135.79,135.6,135.62,115476.0,110.5947,110.6028,110.448,110.4643,115476.0
2016-12-22 14:20:00,135.62,135.74,135.55,135.73,41755.0,110.4643,110.5621,110.4073,110.5539,41755.0
2016-12-22 14:30:00,135.74,135.75,135.7,135.73,27288.0,110.5621,110.5702,110.5295,110.5539,27288.0
2016-12-22 14:40:00,135.74,135.75,135.71,135.72,40498.0,110.5621,110.5702,110.5376,110.5458,40498.0
2016-12-22 14:50:00,135.72,135.74,135.67,135.71,44131.0,110.5458,110.5621,110.5051,110.5376,44131.0
2016-12-22 15:00:00,135.71,135.72,135.48,135.5,60419.0,110.5376,110.5458,110.3503,110.3666,60419.0
2016-12-22 15:10:00,135.5,135.51,135.35,135.38,79005.0,110.3666,110.3747,110.2444,110.2689,79005.0
2016-12-22 15:20:00,135.39,135.46,135.34,135.41,70375.0,110.277,110.334,110.2363,110.2933,70375.0
2016-12-22 15:30:00,135.42,135.48,135.29,135.36,107894.0,110.3014,110.3503,110.1955,110.2526,107894.0
2016-12-22 15:40:00,135.37,135.5,135.32,135.36,131817.0,110.2607,110.3666,110.22,110.2526,131817.0
2016-12-22 15:50:00,135.36,135.44,135.18,135.43,283717.0,110.2526,110.3177,110.106,110.3096,283717.0
2016-12-23 09:30:00,135.65,135.99,135.02,135.73,110077.0,110.4888,110.7657,109.9756,110.5539,110077.0
2016-12-23 09:40:00,135.67,135.87,135.41,135.67,69537.0,110.5051,110.668,110.2933,110.5051,69537.0
2016-12-23 09:50:00,135.64,135.68,134.94,135.05,85035.0,110.4806,110.5132,109.9105,110.0001,85035.0
2016-12-23 10:00:00,135.07,135.14,134.92,134.97,89427.0,110.0164,110.0734,109.8942,109.9349,89427.0
2016-12-23 10:10:00,134.98,135.08,134.93,134.96,96997.0,109.943,110.0245,109.9023,109.9268,96997.0
2016-12-23 10:20:00,134.95,135.06,134.84,134.98,68429.0,109.9186,110.0082,109.829,109.943,68429.0
2016-12-23 10:30:00,134.99,135.06,134.93,134.97,67309.0,109.9512,110.0082,109.9023,109.9349,67309.0
2016-12-23 10:40:00,134.96,135.06,134.96,134.99,50354.0,109.9268,110.0082,109.9268,109.9512,50354.0
2016-12-23 10:50:00,134.99,135.0,134.87,134.93,41094.0,109.9512,109.9593,109.8535,109.9023,41094.0
2016-12-23 11:00:00,134.93,135.08,134.91,135.08,40932.0,109.9023,110.0245,109.886,110.0245,40932.0
2016-12-23 11:10:00,135.06,135.11,134.95,134.95,36362.0,110.0082,110.0489,109.9186,109.9186,36362.0
2016-12-23 11:20:00,134.95,135.03,134.92,134.95,43970.0,109.9186,109.9838,109.8942,109.9186,43970.0
2016-12-23 11:30:00,134.96,134.98,134.84,134.85,38657.0,109.9268,109.943,109.829,109.8372,38657.0
2016-12-23 11:40:00,134.85,134.97,134.82,134.95,39454.0,109.8372,109.9349,109.8127,109.9186,39454.0
2016-12-23 11:50:00,134.96,135.03,134.94,134.98,26752.0,109.9268,109.9838,109.9105,109.943,26752.0
2016-12-23 12:00:00,134.98,135.04,134.95,134.98,19176.0,109.943,109.9919,109.9186,109.943,19176.0
2016-12-23 12:10:00,134.99,135.0,134.91,134.98,29074.0,109.9512,109.9593,109.886,109.943,29074.0
2016-12-23 12:20:00,134.99,135.02,134.93,135.01,26797.0,109.9512,109.9756,109.9023,109.9675,26797.0
2016-12-23 12:30:00,135.0,135.06,134.94,135.01,26379.0,109.9593,110.0082,109.9105,109.9675,26379.0
2016-12-23 12:40:00,135.02,135.12,135.01,135.04,36482.0,109.9756,110.0571,109.9675,109.9919,36482.0
2016-12-23 12:50:00,135.04,135.06,134.93,134.94,22242.0,109.9919,110.0082,109.9023,109.9105,22242.0
2016-12-23 13:00:00,134.94,135.08,134.94,135.03,20205.0,109.9105,110.0245,109.9105,109.9838,20205.0
2016-12-23 13:10:00,135.04,135.06,134.88,134.89,30730.0,109.9919,110.0082,109.8616,109.8697,30730.0
2016-12-23 13:20:00,134.9,134.93,134.79,134.87,41345.0,109.8779,109.9023,109.7883,109.8535,41345.0
2016-12-23 13:30:00,134.87,135.04,134.86,134.99,31484.0,109.8535,109.9919,109.8453,109.9512,31484.0
2016-12-23 13:40:00,134.99,135.04,134.96,135.04,25012.0,109.9512,109.9919,109.9268,109.9919,25012.0
2016-12-23 13:50:00,135.03,135.1,134.96,134.96,29801.0,109.9838,110.0408,109.9268,109.9268,29801.0
2016-12-23 14:00:00,134.98,135.13,134.98,135.12,23887.0,109.943,110.0652,109.943,110.0571,23887.0
2016-12-23 14:10:00,135.12,135.13,134.98,135.02,18345.0,110.0571,110.0652,109.943,109.9756,18345.0
2016-12-23 14:20:00,135.01,135.02,134.96,135.01,23426.0,109.9675,109.9756,109.9268,109.9675,23426.0
2016-12-23 14:30:00,135.01,135.03,134.93,134.97,38954.0,109.9675,109.9838,109.9023,109.9349,38954.0
2016-12-23 14:40:00,134.97,135.08,134.97,135.05,26199.0,109.9349,110.0245,109.9349,110.0001,26199.0
2016-12-23 14:50:00,135.05,135.06,134.93,135.02,43908.0,110.0001,110.0082,109.9023,109.9756,43908.0
2016-12-23 15:00:00,135.03,135.14,135.03,135.12,25082.0,109.9838,110.0734,109.9838,110.0571,25082.0
2016-12-23 15:10:00,135.13,135.21,135.13,135.17,33918.0,110.0652,110.1304,110.0652,110.0978,33918.0
2016-12-23 15:20:00,135.16,135.16,135.06,135.07,53197.0,110.0897,110.0897,110.0082,110.0164,53197.0
2016-12-23 15:30:00,135.08,135.12,135.07,135.08,52874.0,110.0245,110.0571,110.0164,110.0245,52874.0
2016-12-23 15:40:00,135.08,135.11,135.01,135.02,64158.0,110.0245,110.0489,109.9675,109.9756,64158.0
2016-12-23 15:50:00,135.04,135.12,134.99,135.02,133483.0,109.9919,110.0571,109.9512,109.9756,133483.0
2016-12-27 09:30:00,134.76,135.49,134.71,135.22,248058.0,109.7639,110.3585,109.7231,110.1385,248058.0
2016-12-27 09:40:00,135.28,135.69,135.14,135.69,154820.0,110.1874,110.5214,110.0734,110.5214,154820.0
2016-12-27 09:50:00,135.69,135.72,135.51,135.55,128120.0,110.5214,110.5458,110.3747,110.4073,128120.0
2016-12-27 10:00:00,135.53,135.63,135.46,135.53,139248.0,110.391,110.4725,110.334,110.391,139248.0
2016-12-27 10:10:00,135.55,135.58,135.36,135.41,118646.0,110.4073,110.4318,110.2526,110.2933,118646.0
2016-12-27 10:20:00,135.41,135.46,135.28,135.39,108258.0,110.2933,110.334,110.1874,110.277,108258.0
2016-12-27 10:30:00,135.39,135.41,135.29,135.34,62632.0,110.277,110.2933,110.1955,110.2363,62632.0
2016-12-27 10:40:00,135.35,135.37,135.13,135.14,88636.0,110.2444,110.2607,110.0652,110.0734,88636.0
2016-12-27 10:50:00,135.15,135.16,134.9,134.96,170022.0,110.0815,110.0897,109.8779,109.9268,170022.0
2016-12-27 11:00:00,134.97,135.21,134.97,135.16,81678.0,109.9349,110.1304,109.9349,110.0897,81678.0
2016-12-27 11:10:00,135.15,135.23,135.07,135.08,68680.0,110.0815,110.1467,110.0164,110.0245,68680.0
2016-12-27 11:20:00,135.08,135.14,135.05,135.12,50170.0,110.0245,110.0734,110.0001,110.0571,50170.0
2016-12-27 11:30:00,135.16,135.21,135.12,135.16,77554.0,110.0897,110.1304,110.0571,110.0897,77554.0
2016-12-27 11:40:00,135.16,135.16,134.94,135.04,95230.0,110.0897,110.0897,109.9105,109.9919,95230.0
2016-12-27 11:50:00,135.05,135.12,135.0,135.06,76408.0,110.0001,110.0571,109.9593,110.0082,76408.0
2016-12-27 12:00:00,135.05,135.15,135.01,135.15,56828.0,110.0001,110.0815,109.9675,110.0815,56828.0
2016-12-27 12:10:00,135.16,135.2,135.08,135.12,51644.0,110.0897,110.1222,110.0245,110.0571,51644.0
2016-12-27 12:20:00,135.13,135.16,135.03,135.03,54842.0,110.0652,110.0897,109.9838,109.9838,54842.0
2016-12-27 12:30:00,135.04,135.06,134.9,134.92,49088.0,109.9919,110.0082,109.8779,109.8942,49088.0
2016-12-27 12:40:00,134.93,135.1,134.92,135.09,41500.0,109.9023,110.0408,109.8942,110.0326,41500.0
2016-12-27 12:50:00,135.1,135.12,135.02,135.04,51598.0,110.0408,110.0571,109.9756,109.9919,51598.0
2016-12-27 13:00:00,135.03,135.05,134.91,134.94,75174.0,109.9838,110.0001,109.886,109.9105,75174.0
2016-12-27 13:10:00,134.95,134.96,134.82,134.85,76102.0,109.9186,109.9268,109.8127,109.8372,76102.0
2016-12-27 13:20:00,134.86,134.91,134.8,134.84,49236.0,109.8453,109.886,109.7964,109.829,49236.0
2016-12-27 13:30:00,134.85,134.89,134.81,134.81,33364.0,109.8372,109.8697,109.8046,109.8046,33364.0
2016-12-27 13:40:00,134.83,134.85,134.75,134.75,57902.0,109.8209,109.8372,109.7557,109.7557,57902.0
2016-12-27 13:50:00,134.76,134.85,134.71,134.85,62734.0,109.7639,109.8372,109.7231,109.8372,62734.0
2016-12-27 14:00:00,134.87,135.02,134.87,135.0,59056.0,109.8535,109.9756,109.8535,109.9593,59056.0
2016-12-27 14:10:00,135.01,135.18,134.94,135.18,56010.0,109.9675,110.106,109.9105,110.106,56010.0
2016-12-27 14:20:00,135.16,135.18,135.06,135.11,140472.0,110.0897,110.106,110.0082,110.0489,140472.0
2016-12-27 14:30:00,135.1,135.11,134.93,134.97,94102.0,110.0408,110.0489,109.9023,109.9349,94102.0
2016-12-27 14:40:00,134.97,135.09,134.97,135.05,37788.0,109.9349,110.0326,109.9349,110.0001,37788.0
2016-12-27 14:50:00,135.05,135.05,134.97,135.02,52784.0,110.0001,110.0001,109.9349,109.9756,52784.0
2016-12-27 15:00:00,135.03,135.18,135.02,135.18,55386.0,109.9838,110.106,109.9756,110.106,55386.0
2016-12-27 15:10:00,135.16,135.21,135.13,135.2,97546.0,110.0897,110.1304,110.0652,110.1222,97546.0
2016-12-27 15:20:00,135.19,135.29,135.17,135.29,87652.0,110.1141,110.1955,110.0978,110.1955,87652.0
2016-12-27 15:30:00,135.29,135.3,135.21,135.25,131126.0,110.1955,110.2037,110.1304,110.163,131126.0
2016-12-27 15:40:00,135.25,135.25,135.07,135.11,121592.0,110.163,110.163,110.0164,110.0489,121592.0
2016-12-27 15:50:00,135.12,135.28,135.12,135.25,270308.0,110.0571,110.1874,110.0571,110.163,270308.0
2016-12-28 09:30:00,135.57,135.86,135.07,135.3,119625.0,110.4236,110.6598,110.0164,110.2037,119625.0
2016-12-28 09:40:00,135.31,135.31,134.87,134.93,69570.0,110.2118,110.2118,109.8535,109.9023,69570.0
2016-12-28 09:50:00,134.93,135.0,134.83,134.9,62384.0,109.9023,109.9593,109.8209,109.8779,62384.0
2016-12-28 10:00:00,134.95,135.14,134.76,135.06,91895.0,109.9186,110.0734,109.7639,110.0082,91895.0
2016-12-28 10:10:00,135.05,135.06,134.66,134.73,69834.0,110.0001,110.0082,109.6824,109.7394,69834.0
2016-12-28 10:20:00,134.74,134.86,134.72,134.81,47655.0,109.7476,109.8453,109.7313,109.8046,47655.0
2016-12-28 10:30:00,134.81,135.03,134.81,135.02,51387.0,109.8046,109.9838,109.8046,109.9756,51387.0
2016-12-28 10:40:00,135.03,135.2,134.98,135.19,55259.0,109.9838,110.1222,109.943,110.1141,55259.0
2016-12-28 10:50:00,135.19,135.26,135.12,135.2,66705.0,110.1141,110.1711,110.0571,110.1222,66705.0
2016-12-28 11:00:00,135.21,135.28,135.11,135.27,90266.0,110.1304,110.1874,110.0489,110.1793,90266.0
2016-12-28 11:10:00,135.28,135.35,135.2,135.25,61293.0,110.1874,110.2444,110.1222,110.163,61293.0
2016-12-28 11:20:00,135.26,135.36,135.24,135.25,38513.0,110.1711,110.2526,110.1548,110.163,38513.0
2016-12-28 11:30:00,135.25,135.3,135.22,135.26,36370.0,110.163,110.2037,110.1385,110.1711,36370.0
2016-12-28 11:40:00,135.25,135.31,135.25,135.25,50841.0,110.163,110.2118,110.163,110.163,50841.0
2016-12-28 11:50:00,135.25,135.29,135.2,135.24,48963.0,110.163,110.1955,110.1222,110.1548,48963.0
2016-12-28 12:00:00,135.23,135.33,135.2,135.21,66164.0,110.1467,110.2281,110.1222,110.1304,66164.0
2016-12-28 12:10:00,135.22,135.28,134.99,135.02,44462.0,110.1385,110.1874,109.9512,109.9756,44462.0
2016-12-28 12:20:00,135.03,135.12,134.98,135.08,51210.0,109.9838,110.0571,109.943,110.0245,51210.0
2016-12-28 12:30:00,135.06,135.17,134.98,135.17,53942.0,110.0082,110.0978,109.943,110.0978,53942.0
2016-12-28 12:40:00,135.16,135.17,134.91,135.03,223157.0,110.0897,110.0978,109.886,109.9838,223157.0
2016-12-28 12:50:00,135.02,135.09,135.0,135.08,35202.0,109.9756,110.0326,109.9593,110.0245,35202.0
2016-12-28 13:00:00,135.07,135.13,135.04,135.12,46357.0,110.0164,110.0652,109.9919,110.0571,46357.0
2016-12-28 13:10:00,135.11,135.13,135.07,135.09,32633.0,110.0489,110.0652,110.0164,110.0326,32633.0
2016-12-28 13:20:00,135.09,135.18,135.07,135.11,24196.0,110.0326,110.106,110.0164,110.0489,24196.0
2016-12-28 13:30:00,135.12,135.24,135.12,135.24,30022.0,110.0571,110.1548,110.0571,110.1548,30022.0
2016-12-28 13:40:00,135.24,135.25,135.04,135.05,26554.0,110.1548,110.163,109.9919,110.0001,26554.0
2016-12-28 13:50:00,135.07,135.12,134.98,134.99,83174.0,110.0164,110.0571,109.943,109.9512,83174.0
2016-12-28 14:00:00,135.0,135.24,135.0,135.24,35987.0,109.9593,110.1548,109.9593,110.1548,35987.0
2016-12-28 14:10:00,135.25,135.25,135.07,135.16,61162.0,110.163,110.163,110.0164,110.0897,61162.0
2016-12-28 14:20:00,135.15,135.24,135.1,135.23,46164.0,110.0815,110.1548,110.0408,110.1467,46164.0
2016-12-28 14:30:00,135.22,135.24,135.16,135.18,31795.0,110.1385,110.1548,110.0897,110.106,31795.0
2016-12-28 14:40:00,135.18,135.18,135.01,135.03,77656.0,110.106,110.106,109.9675,109.9838,77656.0
2016-12-28 14:50:00,135.03,135.16,134.98,135.15,47365.0,109.9838,110.0897,109.943,110.0815,47365.0
2016-12-28 15:00:00,135.14,135.17,135.05,135.06,38948.0,110.0734,110.0978,110.0001,110.0082,38948.0
2016-12-28 15:10:00,135.06,135.1,134.99,135.03,37152.0,110.0082,110.0408,109.9512,109.9838,37152.0
2016-12-28 15:20:00,135.03,135.17,135.03,135.15,50577.0,109.9838,110.0978,109.9838,110.0815,50577.0
2016-12-28 15:30:00,135.14,135.15,135.01,135.04,63212.0,110.0734,110.0815,109.9675,109.9919,63212.0
2016-12-28 15:40:00,135.04,135.22,135.0,135.07,101829.0,109.9919,110.1385,109.9593,110.0164,101829.0
2016-12-28 15:50:00,135.07,135.21,134.99,135.07,259002.0,110.0164,110.1304,109.9512,110.0164,259002.0
2016-12-29 09:30:00,135.02,135.62,134.86,135.59,93505.0,109.9756,110.4643,109.8453,110.4399,93505.0
2016-12-29 09:40:00,135.57,135.74,135.36,135.38,81924.0,110.4236,110.5621,110.2526,110.2689,81924.0
2016-12-29 09:50:00,135.36,135.5,135.14,135.48,67465.0,110.2526,110.3666,110.0734,110.3503,67465.0
2016-12-29 10:00:00,135.45,135.68,135.45,135.64,80781.0,110.3259,110.5132,110.3259,110.4806,80781.0
2016-12-29 10:10:00,135.64,135.83,135.57,135.7,65816.0,110.4806,110.6354,110.4236,110.5295,65816.0
2016-12-29 10:20:00,135.69,135.8,135.59,135.75,57136.0,110.5214,110.611,110.4399,110.5702,57136.0
2016-12-29 10:30:00,135.73,135.85,135.47,135.58,46563.0,110.5539,110.6517,110.3422,110.4318,46563.0
2016-12-29 10:40:00,135.59,135.78,135.5,135.56,97385.0,110.4399,110.5947,110.3666,110.4155,97385.0
2016-12-29 10:50:00,135.55,135.64,135.44,135.47,84526.0,110.4073,110.4806,110.3177,110.3422,84526.0
2016-12-29 11:00:00,135.46,135.47,135.14,135.18,57706.0,110.334,110.3422,110.0734,110.106,57706.0
2016-12-29 11:10:00,135.15,135.31,135.12,135.23,40794.0,110.0815,110.2118,110.0571,110.1467,40794.0
2016-12-29 11:20:00,135.23,135.27,135.18,135.23,38773.0,110.1467,110.1793,110.106,110.1467,38773.0
2016-12-29 11:30:00,135.23,135.34,135.07,135.07,37604.0,110.1467,110.2363,110.0164,110.0164,37604.0
2016-12-29 11:40:00,135.06,135.11,135.0,135.0,39433.0,110.0082,110.0489,109.9593,109.9593,39433.0
2016-12-29 11:50:00,134.99,134.99,134.74,134.75,75842.0,109.9512,109.9512,109.7476,109.7557,75842.0
2016-12-29 12:00:00,134.76,134.78,134.63,134.67,43762.0,109.7639,109.7801,109.658,109.6906,43762.0
2016-12-29 12:10:00,134.68,134.76,134.64,134.71,45609.0,109.6987,109.7639,109.6661,109.7231,45609.0
2016-12-29 12:20:00,134.71,134.89,134.66,134.86,66321.0,109.7231,109.8697,109.6824,109.8453,66321.0
2016-12-29 12:30:00,134.86,134.96,134.83,134.83,41407.0,109.8453,109.9268,109.8209,109.8209,41407.0
2016-12-29 12:40:00,134.82,134.98,134.81,134.97,31245.0,109.8127,109.943,109.8046,109.9349,31245.0
2016-12-29 12:50:00,134.97,135.06,134.91,134.96,36562.0,109.9349,110.0082,109.886,109.9268,36562.0
2016-12-29 13:00:00,134.97,135.03,134.94,134.97,39043.0,109.9349,109.9838,109.9105,109.9349,39043.0
2016-12-29 13:10:00,134.98,135.07,134.98,135.02,33109.0,109.943,110.0164,109.943,109.9756,33109.0
2016-12-29 13:20:00,135.03,135.04,134.87,134.92,40804.0,109.9838,109.9919,109.8535,109.8942,40804.0
2016-12-29 13:30:00,134.92,135.0,134.89,134.91,29320.0,109.8942,109.9593,109.8697,109.886,29320.0
2016-12-29 13:40:00,134.91,134.99,134.81,134.83,27324.0,109.886,109.9512,109.8046,109.8209,27324.0
2016-12-29 13:50:00,134.82,134.91,134.78,134.87,34665.0,109.8127,109.886,109.7801,109.8535,34665.0
2016-12-29 14:00:00,134.87,135.02,134.86,134.96,53637.0,109.8535,109.9756,109.8453,109.9268,53637.0
2016-12-29 14:10:00,134.96,135.02,134.9,134.95,49738.0,109.9268,109.9756,109.8779,109.9186,49738.0
2016-12-29 14:20:00,134.96,135.01,134.87,134.89,43196.0,109.9268,109.9675,109.8535,109.8697,43196.0
2016-12-29 14:30:00,134.91,135.0,134.8,134.99,49444.0,109.886,109.9593,109.7964,109.9512,49444.0
2016-12-29 14:40:00,134.99,135.03,134.95,135.0,84249.0,109.9512,109.9838,109.9186,109.9593,84249.0
2016-12-29 14:50:00,135.01,135.22,135.01,135.2,50078.0,109.9675,110.1385,109.9675,110.1222,50078.0
2016-12-29 15:00:00,135.19,135.26,135.07,135.07,42640.0,110.1141,110.1711,110.0164,110.0164,42640.0
2016-12-29 15:10:00,135.08,135.2,135.06,135.14,58505.0,110.0245,110.1222,110.0082,110.0734,58505.0
2016-12-29 15:20:00,135.14,135.25,135.14,135.18,86557.0,110.0734,110.163,110.0734,110.106,86557.0
2016-12-29 15:30:00,135.18,135.22,135.04,135.1,75069.0,110.106,110.1385,109.9919,110.0408,75069.0
2016-12-29 15:40:00,135.1,135.14,135.01,135.11,95263.0,110.0408,110.0734,109.9675,110.0489,95263.0
2016-12-29 15:50:00,135.12,135.18,135.07,135.12,118640.0,110.0571,110.106,110.0164,110.0571,118640.0
2016-12-30 09:30:00,135.5,135.82,134.98,135.0,117051.0,110.3666,110.6272,109.943,109.9593,117051.0
2016-12-30 09:40:00,134.98,135.35,134.9,135.17,48954.0,109.943,110.2444,109.8779,110.0978,48954.0
2016-12-30 09:50:00,135.14,135.18,134.64,134.64,94955.0,110.0734,110.106,109.6661,109.6661,94955.0
2016-12-30 10:00:00,134.62,134.76,134.52,134.58,83846.0,109.6498,109.7639,109.5684,109.6172,83846.0
2016-12-30 10:10:00,134.58,134.6,134.42,134.57,62319.0,109.6172,109.6335,109.4869,109.6091,62319.0
2016-12-30 10:20:00,134.56,134.63,134.28,134.39,57140.0,109.601,109.658,109.3729,109.4625,57140.0
2016-12-30 10:30:00,134.4,134.63,134.4,134.5,55160.0,109.4706,109.658,109.4706,109.5521,55160.0
2016-12-30 10:40:00,134.51,134.57,134.38,134.41,79383.0,109.5602,109.6091,109.4543,109.4788,79383.0
2016-12-30 10:50:00,134.41,134.45,134.34,134.4,53370.0,109.4788,109.5114,109.4218,109.4706,53370.0
2016-12-30 11:00:00,134.39,134.45,134.26,134.36,50819.0,109.4625,109.5114,109.3566,109.4381,50819.0
2016-12-30 11:10:00,134.37,134.48,134.32,134.48,42199.0,109.4462,109.5358,109.4055,109.5358,42199.0
2016-12-30 11:20:00,134.47,134.55,134.42,134.48,76721.0,109.5276,109.5928,109.4869,109.5358,76721.0
2016-12-30 11:30:00,134.49,134.55,134.44,134.48,43715.0,109.5439,109.5928,109.5032,109.5358,43715.0
2016-12-30 11:40:00,134.47,134.68,134.47,134.6,43710.0,109.5276,109.6987,109.5276,109.6335,43710.0
2016-12-30 11:50:00,134.6,134.64,134.54,134.56,21770.0,109.6335,109.6661,109.5847,109.601,21770.0
2016-12-30 12:00:00,134.58,134.58,134.42,134.5,39066.0,109.6172,109.6172,109.4869,109.5521,39066.0
2016-12-30 12:10:00,134.52,134.58,134.46,134.57,54079.0,109.5684,109.6172,109.5195,109.6091,54079.0
2016-12-30 12:20:00,134.56,134.69,134.55,134.59,29726.0,109.601,109.7068,109.5928,109.6254,29726.0
2016-12-30 12:30:00,134.59,134.63,134.5,134.52,29908.0,109.6254,109.658,109.5521,109.5684,29908.0
2016-12-30 12:40:00,134.54,134.54,134.33,134.33,33849.0,109.5847,109.5847,109.4136,109.4136,33849.0
2016-12-30 12:50:00,134.32,134.34,134.22,134.28,42986.0,109.4055,109.4218,109.324,109.3729,42986.0
2016-12-30 13:00:00,134.28,134.33,134.17,134.2,25726.0,109.3729,109.4136,109.2833,109.3077,25726.0
2016-12-30 13:10:00,134.19,134.26,134.09,134.25,42609.0,109.2996,109.3566,109.2181,109.3485,42609.0
2016-12-30 13:20:00,134.27,134.3,134.15,134.17,37245.0,109.3647,109.3892,109.267,109.2833,37245.0
2016-12-30 13:30:00,134.18,134.28,134.16,134.2,32757.0,109.2914,109.3729,109.2751,109.3077,32757.0
2016-12-30 13:40:00,134.2,134.26,134.12,134.15,24504.0,109.3077,109.3566,109.2426,109.267,24504.0
2016-12-30 13:50:00,134.16,134.22,134.11,134.13,30772.0,109.2751,109.324,109.2344,109.2507,30772.0
2016-12-30 14:00:00,134.13,134.19,134.08,134.08,36574.0,109.2507,109.2996,109.21,109.21,36574.0
2016-12-30 14:10:00,134.07,134.17,134.04,134.14,37325.0,109.2018,109.2833,109.1774,109.2589,37325.0
2016-12-30 14:20:00,134.13,134.25,134.13,134.15,64893.0,109.2507,109.3485,109.2507,109.267,64893.0
2016-12-30 14:30:00,134.15,134.24,134.08,134.14,45872.0,109.267,109.3403,109.21,109.2589,45872.0
2016-12-30 14:40:00,134.14,134.19,133.94,133.96,54310.0,109.2589,109.2996,109.096,109.1122,54310.0
2016-12-30 14:50:00,133.93,134.0,133.83,133.93,60400.0,109.0878,109.1448,109.0064,109.0878,60400.0
2016-12-30 15:00:00,133.94,134.08,133.88,134.05,46744.0,109.096,109.21,109.0471,109.1856,46744.0
2016-12-30 15:10:00,134.05,134.18,134.01,134.12,53087.0,109.1856,109.2914,109.153,109.2426,53087.0
2016-12-30 15:20:00,134.11,134.2,134.08,134.2,69529.0,109.2344,109.3077,109.21,109.3077,69529.0
2016-12-30 15:30:00,134.2,134.22,134.06,134.12,95199.0,109.3077,109.324,109.1937,109.2426,95199.0
2016-12-30 15:40:00,134.12,134.16,133.93,134.0,168214.0,109.2426,109.2751,109.0878,109.1448,168214.0
2016-12-30 15:50:00,134.0,134.21,133.86,134.12,504774.0,109.1448,109.3159,109.0308,109.2426,504774.0
2017-01-03 09:30:00,135.1,135.51,134.98,135.3,294163.0,110.0408,110.3747,109.943,110.2037,294163.0
2017-01-03 09:40:00,135.28,135.36,134.9,134.97,129761.0,110.1874,110.2526,109.8779,109.9349,129761.0
2017-01-03 09:50:00,134.98,134.98,134.58,134.71,116022.0,109.943,109.943,109.6172,109.7231,116022.0
2017-01-03 10:00:00,134.72,135.28,134.67,135.2,145237.0,109.7313,110.1874,109.6906,110.1222,145237.0
2017-01-03 10:10:00,135.2,135.27,134.82,134.82,95717.0,110.1222,110.1793,109.8127,109.8127,95717.0
2017-01-03 10:20:00,134.82,134.88,134.72,134.85,79148.0,109.8127,109.8616,109.7313,109.8372,79148.0
2017-01-03 10:30:00,134.84,134.93,134.7,134.8,120171.0,109.829,109.9023,109.715,109.7964,120171.0
2017-01-03 10:40:00,134.78,134.85,134.66,134.71,87835.0,109.7801,109.8372,109.6824,109.7231,87835.0
2017-01-03 10:50:00,134.7,134.72,134.48,134.64,174794.0,109.715,109.7313,109.5358,109.6661,174794.0
2017-01-03 11:00:00,134.63,134.72,134.49,134.64,133250.0,109.658,109.7313,109.5439,109.6661,133250.0
2017-01-03 11:10:00,134.63,134.71,134.33,134.35,145368.0,109.658,109.7231,109.4136,109.4299,145368.0
2017-01-03 11:20:00,134.37,134.41,134.1,134.18,73727.0,109.4462,109.4788,109.2263,109.2914,73727.0
2017-01-03 11:30:00,134.16,134.58,134.16,134.5,180745.0,109.2751,109.6172,109.2751,109.5521,180745.0
2017-01-03 11:40:00,134.5,134.54,134.19,134.29,115238.0,109.5521,109.5847,109.2996,109.381,115238.0
2017-01-03 11:50:00,134.31,134.41,134.12,134.27,147077.0,109.3973,109.4788,109.2426,109.3647,147077.0
2017-01-03 12:00:00,134.29,134.31,133.99,134.22,48668.0,109.381,109.3973,109.1367,109.324,48668.0
2017-01-03 12:10:00,134.21,134.34,134.19,134.21,41671.0,109.3159,109.4218,109.2996,109.3159,41671.0
2017-01-03 12:20:00,134.2,134.26,134.12,134.19,55136.0,109.3077,109.3566,109.2426,109.2996,55136.0
2017-01-03 12:30:00,134.19,134.27,134.07,134.11,45961.0,109.2996,109.3647,109.2018,109.2344,45961.0
2017-01-03 12:40:00,134.11,134.16,134.02,134.13,59000.0,109.2344,109.2751,109.1611,109.2507,59000.0
2017-01-03 12:50:00,134.13,134.18,134.06,134.13,38711.0,109.2507,109.2914,109.1937,109.2507,38711.0
2017-01-03 13:00:00,134.15,134.21,134.0,134.03,61972.0,109.267,109.3159,109.1448,109.1693,61972.0
2017-01-03 13:10:00,134.04,134.24,134.02,134.1,120738.0,109.1774,109.3403,109.1611,109.2263,120738.0
2017-01-03 13:20:00,134.1,134.22,134.09,134.09,32729.0,109.2263,109.324,109.2181,109.2181,32729.0
2017-01-03 13:30:00,134.1,134.13,133.93,133.96,34751.0,109.2263,109.2507,109.0878,109.1122,34751.0
2017-01-03 13:40:00,133.97,133.99,133.85,133.92,49743.0,109.1204,109.1367,109.0226,109.0797,49743.0
2017-01-03 13:50:00,133.93,133.97,133.79,133.86,72581.0,109.0878,109.1204,108.9738,109.0308,72581.0
2017-01-03 14:00:00,133.86,133.95,133.8,133.84,69050.0,109.0308,109.1041,108.9819,109.0145,69050.0
2017-01-03 14:10:00,133.83,133.9,133.74,133.76,101146.0,109.0064,109.0634,108.9331,108.9493,101146.0
2017-01-03 14:20:00,133.77,133.81,133.67,133.67,71466.0,108.9575,108.9901,108.876,108.876,71466.0
2017-01-03 14:30:00,133.68,133.76,133.58,133.67,60321.0,108.8842,108.9493,108.8027,108.876,60321.0
2017-01-03 14:40:00,133.67,133.8,133.66,133.79,76331.0,108.876,108.9819,108.8679,108.9738,76331.0
2017-01-03 14:50:00,133.8,133.95,133.78,133.94,198430.0,108.9819,109.1041,108.9656,109.096,198430.0
2017-01-03 15:00:00,133.95,134.06,133.89,133.94,125893.0,109.1041,109.1937,109.0552,109.096,125893.0
2017-01-03 15:10:00,133.92,134.0,133.92,133.96,83771.0,109.0797,109.1448,109.0797,109.1122,83771.0
2017-01-03 15:20:00,133.97,133.98,133.81,133.87,177979.0,109.1204,109.1285,108.9901,109.0389,177979.0
2017-01-03 15:30:00,133.87,134.06,133.84,134.03,143680.0,109.0389,109.1937,109.0145,109.1693,143680.0
2017-01-03 15:40:00,134.03,134.33,134.02,134.29,184144.0,109.1693,109.4136,109.1611,109.381,184144.0
2017-01-03 15:50:00,134.28,134.29,134.13,134.27,292185.0,109.3729,109.381,109.2507,109.3647,292185.0
2017-01-04 09:30:00,134.34,135.2,134.34,134.89,140095.0,109.4218,110.1222,109.4218,109.8697,140095.0
2017-01-04 09:40:00,134.89,135.17,134.86,135.13,81237.0,109.8697,110.0978,109.8453,110.0652,81237.0
2017-01-04 09:50:00,135.13,135.28,135.11,135.21,80883.0,110.0652,110.1874,110.0489,110.1304,80883.0
2017-01-04 10:00:00,135.21,135.23,134.86,134.99,117638.0,110.1304,110.1467,109.8453,109.9512,117638.0
2017-01-04 10:10:00,134.99,135.15,134.7,134.73,102963.0,109.9512,110.0815,109.715,109.7394,102963.0
2017-01-04 10:20:00,134.72,135.04,134.72,134.9,129156.0,109.7313,109.9919,109.7313,109.8779,129156.0
2017-01-04 10:30:00,134.94,135.19,134.94,135.18,118932.0,109.9105,110.1141,109.9105,110.106,118932.0
2017-01-04 10:40:00,135.19,135.29,135.14,135.25,54761.0,110.1141,110.1955,110.0734,110.163,54761.0
2017-01-04 10:50:00,135.25,135.38,135.2,135.35,87017.0,110.163,110.2689,110.1222,110.2444,87017.0
2017-01-04 11:00:00,135.34,135.72,135.28,135.67,125847.0,110.2363,110.5458,110.1874,110.5051,125847.0
2017-01-04 11:10:00,135.66,135.69,135.52,135.56,78664.0,110.4969,110.5214,110.3829,110.4155,78664.0
2017-01-04 11:20:00,135.52,135.77,135.49,135.7,85172.0,110.3829,110.5865,110.3585,110.5295,85172.0
2017-01-04 11:30:00,135.69,135.84,135.68,135.78,67920.0,110.5214,110.6435,110.5132,110.5947,67920.0
2017-01-04 11:40:00,135.78,135.94,135.77,135.82,91023.0,110.5947,110.725,110.5865,110.6272,91023.0
2017-01-04 11:50:00,135.82,135.82,135.7,135.73,55084.0,110.6272,110.6272,110.5295,110.5539,55084.0
2017-01-04 12:00:00,135.74,135.81,135.71,135.79,50519.0,110.5621,110.6191,110.5376,110.6028,50519.0
2017-01-04 12:10:00,135.8,135.82,135.71,135.71,38702.0,110.611,110.6272,110.5376,110.5376,38702.0
2017-01-04 12:20:00,135.7,135.75,135.57,135.66,49136.0,110.5295,110.5702,110.4236,110.4969,49136.0
2017-01-04 12:30:00,135.66,135.91,135.64,135.87,98563.0,110.4969,110.7005,110.4806,110.668,98563.0
2017-01-04 12:40:00,135.86,135.92,135.78,135.88,36664.0,110.6598,110.7087,110.5947,110.6761,36664.0
2017-01-04 12:50:00,135.88,135.9,135.8,135.86,40541.0,110.6761,110.6924,110.611,110.6598,40541.0
2017-01-04 13:00:00,135.84,135.85,135.72,135.72,45684.0,110.6435,110.6517,110.5458,110.5458,45684.0
2017-01-04 13:10:00,135.72,135.76,135.65,135.65,28019.0,110.5458,110.5784,110.4888,110.4888,28019.0
2017-01-04 13:20:00,135.65,135.79,135.6,135.76,40816.0,110.4888,110.6028,110.448,110.5784,40816.0
2017-01-04 13:30:00,135.75,135.77,135.72,135.76,51129.0,110.5702,110.5865,110.5458,110.5784,51129.0
2017-01-04 13:40:00,135.77,135.86,135.68,135.8,84379.0,110.5865,110.6598,110.5132,110.611,84379.0
2017-01-04 13:50:00,135.81,135.88,135.68,135.71,185083.0,110.6191,110.6761,110.5132,110.5376,185083.0
2017-01-04 14:00:00,135.7,135.78,135.51,135.53,64839.0,110.5295,110.5947,110.3747,110.391,64839.0
2017-01-04 14:10:00,135.53,135.56,135.41,135.46,62633.0,110.391,110.4155,110.2933,110.334,62633.0
2017-01-04 14:20:00,135.45,135.56,135.27,135.38,95232.0,110.3259,110.4155,110.1793,110.2689,95232.0
2017-01-04 14:30:00,135.38,135.44,135.35,135.39,56031.0,110.2689,110.3177,110.2444,110.277,56031.0
2017-01-04 14:40:00,135.39,135.4,135.24,135.32,56303.0,110.277,110.2851,110.1548,110.22,56303.0
2017-01-04 14:50:00,135.32,135.35,135.24,135.33,38585.0,110.22,110.2444,110.1548,110.2281,38585.0
2017-01-04 15:00:00,135.33,135.44,135.28,135.4,61344.0,110.2281,110.3177,110.1874,110.2851,61344.0
2017-01-04 15:10:00,135.4,135.52,135.39,135.47,87388.0,110.2851,110.3829,110.277,110.3422,87388.0
2017-01-04 15:20:00,135.45,135.58,135.45,135.55,88939.0,110.3259,110.4318,110.3259,110.4073,88939.0
2017-01-04 15:30:00,135.54,135.7,135.47,135.61,106014.0,110.3992,110.5295,110.3422,110.4562,106014.0
2017-01-04 15:40:00,135.61,135.62,135.45,135.48,89180.0,110.4562,110.4643,110.3259,110.3503,89180.0
2017-01-04 15:50:00,135.48,135.53,135.34,135.45,212450.0,110.3503,110.391,110.2363,110.3259,212450.0
2017-01-05 09:30:00,134.98,135.46,134.62,134.96,181312.0,109.943,110.334,109.6498,109.9268,181312.0
2017-01-05 09:40:00,134.94,135.3,134.93,135.15,58953.0,109.9105,110.2037,109.9023,110.0815,58953.0
2017-01-05 09:50:00,135.18,135.37,135.08,135.22,67960.0,110.106,110.2607,110.0245,110.1385,67960.0
2017-01-05 10:00:00,135.23,135.28,134.87,134.94,74504.0,110.1467,110.1874,109.8535,109.9105,74504.0
2017-01-05 10:10:00,134.94,135.05,134.84,134.9,46755.0,109.9105,110.0001,109.829,109.8779,46755.0
2017-01-05 10:20:00,134.92,135.0,134.82,134.92,34094.0,109.8942,109.9593,109.8127,109.8942,34094.0
2017-01-05 10:30:00,134.92,134.99,134.77,134.81,43038.0,109.8942,109.9512,109.772,109.8046,43038.0
2017-01-05 10:40:00,134.82,134.83,134.66,134.71,37953.0,109.8127,109.8209,109.6824,109.7231,37953.0
2017-01-05 10:50:00,134.74,134.82,134.73,134.78,45327.0,109.7476,109.8127,109.7394,109.7801,45327.0
2017-01-05 11:00:00,134.76,134.79,134.35,134.46,59600.0,109.7639,109.7883,109.4299,109.5195,59600.0
2017-01-05 11:10:00,134.45,134.49,134.32,134.34,51219.0,109.5114,109.5439,109.4055,109.4218,51219.0
2017-01-05 11:20:00,134.32,134.45,134.18,134.43,77030.0,109.4055,109.5114,109.2914,109.4951,77030.0
2017-01-05 11:30:00,134.43,134.47,134.18,134.32,59678.0,109.4951,109.5276,109.2914,109.4055,59678.0
2017-01-05 11:40:00,134.31,134.31,134.03,134.27,39930.0,109.3973,109.3973,109.1693,109.3647,39930.0
2017-01-05 11:50:00,134.27,134.32,134.14,134.14,38928.0,109.3647,109.4055,109.2589,109.2589,38928.0
2017-01-05 12:00:00,134.18,134.26,134.12,134.21,45862.0,109.2914,109.3566,109.2426,109.3159,45862.0
2017-01-05 12:10:00,134.21,134.48,134.16,134.48,35459.0,109.3159,109.5358,109.2751,109.5358,35459.0
2017-01-05 12:20:00,134.46,134.49,134.39,134.39,42269.0,109.5195,109.5439,109.4625,109.4625,42269.0
2017-01-05 12:30:00,134.4,134.41,134.24,134.32,50613.0,109.4706,109.4788,109.3403,109.4055,50613.0
2017-01-05 12:40:00,134.33,134.37,134.26,134.37,32141.0,109.4136,109.4462,109.3566,109.4462,32141.0
2017-01-05 12:50:00,134.36,134.62,134.36,134.57,27271.0,109.4381,109.6498,109.4381,109.6091,27271.0
2017-01-05 13:00:00,134.54,134.6,134.45,134.49,41025.0,109.5847,109.6335,109.5114,109.5439,41025.0
2017-01-05 13:10:00,134.47,134.52,134.39,134.48,32189.0,109.5276,109.5684,109.4625,109.5358,32189.0
2017-01-05 13:20:00,134.49,134.5,134.4,134.42,42976.0,109.5439,109.5521,109.4706,109.4869,42976.0
2017-01-05 13:30:00,134.43,134.43,134.24,134.25,39438.0,109.4951,109.4951,109.3403,109.3485,39438.0
2017-01-05 13:40:00,134.24,134.27,134.14,134.14,46624.0,109.3403,109.3647,109.2589,109.2589,46624.0
2017-01-05 13:50:00,134.14,134.15,133.95,133.97,87499.0,109.2589,109.267,109.1041,109.1204,87499.0
2017-01-05 14:00:00,133.96,134.06,133.93,133.96,91840.0,109.1122,109.1937,109.0878,109.1122,91840.0
2017-01-05 14:10:00,133.96,134.14,133.96,134.06,80718.0,109.1122,109.2589,109.1122,109.1937,80718.0
2017-01-05 14:20:00,134.07,134.08,133.98,133.99,79215.0,109.2018,109.21,109.1285,109.1367,79215.0
2017-01-05 14:30:00,133.99,134.02,133.95,134.01,69349.0,109.1367,109.1611,109.1041,109.153,69349.0
2017-01-05 14:40:00,134.02,134.03,133.78,133.87,101031.0,109.1611,109.1693,108.9656,109.0389,101031.0
2017-01-05 14:50:00,133.87,133.99,133.82,133.93,79679.0,109.0389,109.1367,108.9982,109.0878,79679.0
2017-01-05 15:00:00,133.92,134.05,133.88,134.02,122438.0,109.0797,109.1856,109.0471,109.1611,122438.0
2017-01-05 15:10:00,134.03,134.11,133.98,134.03,106578.0,109.1693,109.2344,109.1285,109.1693,106578.0
2017-01-05 15:20:00,134.03,134.13,134.01,134.1,109581.0,109.1693,109.2507,109.153,109.2263,109581.0
2017-01-05 15:30:00,134.09,134.21,134.07,134.09,128932.0,109.2181,109.3159,109.2018,109.2181,128932.0
2017-01-05 15:40:00,134.09,134.1,134.04,134.06,162500.0,109.2181,109.2263,109.1774,109.1937,162500.0
2017-01-05 15:50:00,134.06,134.06,133.88,133.91,269301.0,109.1937,109.1937,109.0471,109.0715,269301.0
2017-01-06 09:30:00,133.97,134.12,133.05,133.4,172388.0,109.1204,109.2426,108.371,108.6561,172388.0
2017-01-06 09:40:00,133.41,133.74,133.09,133.14,121347.0,108.6643,108.9331,108.4036,108.4443,121347.0
2017-01-06 09:50:00,133.15,133.52,133.14,133.48,166827.0,108.4525,108.7539,108.4443,108.7213,166827.0
2017-01-06 10:00:00,133.47,133.83,133.36,133.81,92672.0,108.7131,109.0064,108.6235,108.9901,92672.0
2017-01-06 10:10:00,133.8,133.82,133.43,133.51,77288.0,108.9819,108.9982,108.6806,108.7457,77288.0
2017-01-06 10:20:00,133.51,133.6,133.43,133.53,90240.0,108.7457,108.819,108.6806,108.762,90240.0
2017-01-06 10:30:00,133.53,133.56,133.24,133.27,79706.0,108.762,108.7864,108.5258,108.5502,79706.0
2017-01-06 10:40:00,133.29,133.37,133.23,133.24,69669.0,108.5665,108.6317,108.5177,108.5258,69669.0
2017-01-06 10:50:00,133.24,133.54,133.21,133.49,82035.0,108.5258,108.7702,108.5014,108.7294,82035.0
2017-01-06 11:00:00,133.51,133.56,133.4,133.42,41781.0,108.7457,108.7864,108.6561,108.6724,41781.0
2017-01-06 11:10:00,133.4,133.62,133.39,133.55,64499.0,108.6561,108.8353,108.648,108.7783,64499.0
2017-01-06 11:20:00,133.55,133.69,133.5,133.62,53976.0,108.7783,108.8923,108.7376,108.8353,53976.0
2017-01-06 11:30:00,133.62,133.78,133.62,133.68,52125.0,108.8353,108.9656,108.8353,108.8842,52125.0
2017-01-06 11:40:00,133.69,133.84,133.69,133.79,46669.0,108.8923,109.0145,108.8923,108.9738,46669.0
2017-01-06 11:50:00,133.8,134.01,133.79,133.82,60993.0,108.9819,109.153,108.9738,108.9982,60993.0
2017-01-06 12:00:00,133.83,133.9,133.78,133.87,34583.0,109.0064,109.0634,108.9656,109.0389,34583.0
2017-01-06 12:10:00,133.88,134.01,133.88,134.0,36847.0,109.0471,109.153,109.0471,109.1448,36847.0
2017-01-06 12:20:00,134.0,134.01,133.86,133.89,48213.0,109.1448,109.153,109.0308,109.0552,48213.0
2017-01-06 12:30:00,133.93,134.06,133.9,133.96,51620.0,109.0878,109.1937,109.0634,109.1122,51620.0
2017-01-06 12:40:00,133.99,134.07,133.95,134.07,41131.0,109.1367,109.2018,109.1041,109.2018,41131.0
2017-01-06 12:50:00,134.08,134.22,134.03,134.2,41613.0,109.21,109.324,109.1693,109.3077,41613.0
2017-01-06 13:00:00,134.19,134.27,134.1,134.1,33652.0,109.2996,109.3647,109.2263,109.2263,33652.0
2017-01-06 13:10:00,134.1,134.19,134.04,134.09,35131.0,109.2263,109.2996,109.1774,109.2181,35131.0
2017-01-06 13:20:00,134.1,134.16,134.01,134.01,52383.0,109.2263,109.2751,109.153,109.153,52383.0
2017-01-06 13:30:00,134.01,134.16,134.01,134.16,35400.0,109.153,109.2751,109.153,109.2751,35400.0
2017-01-06 13:40:00,134.18,134.18,134.09,134.14,32921.0,109.2914,109.2914,109.2181,109.2589,32921.0
2017-01-06 13:50:00,134.15,134.24,134.11,134.21,69345.0,109.267,109.3403,109.2344,109.3159,69345.0
2017-01-06 14:00:00,134.2,134.33,134.16,134.19,51154.0,109.3077,109.4136,109.2751,109.2996,51154.0
2017-01-06 14:10:00,134.19,134.22,134.07,134.08,50777.0,109.2996,109.324,109.2018,109.21,50777.0
2017-01-06 14:20:00,134.08,134.11,133.96,133.99,58004.0,109.21,109.2344,109.1122,109.1367,58004.0
2017-01-06 14:30:00,134.0,134.12,133.94,134.02,62866.0,109.1448,109.2426,109.096,109.1611,62866.0
2017-01-06 14:40:00,134.02,134.02,133.94,133.94,46325.0,109.1611,109.1611,109.096,109.096,46325.0
2017-01-06 14:50:00,133.95,134.04,133.93,133.93,60493.0,109.1041,109.1774,109.0878,109.0878,60493.0
2017-01-06 15:00:00,133.93,134.05,133.93,134.0,63932.0,109.0878,109.1856,109.0878,109.1448,63932.0
2017-01-06 15:10:00,134.01,134.04,133.85,133.86,67805.0,109.153,109.1774,109.0226,109.0308,67805.0
2017-01-06 15:20:00,133.86,133.92,133.79,133.8,64408.0,109.0308,109.0797,108.9738,108.9819,64408.0
2017-01-06 15:30:00,133.8,133.84,133.69,133.7,89137.0,108.9819,109.0145,108.8923,108.9005,89137.0
2017-01-06 15:40:00,133.71,133.81,133.69,133.77,150137.0,108.9086,108.9901,108.8923,108.9575,150137.0
2017-01-06 15:50:00,133.77,133.79,133.46,133.56,303479.0,108.9575,108.9738,108.705,108.7864,303479.0
2017-01-09 09:30:00,133.22,134.32,133.14,134.28,220959.0,108.5095,109.4055,108.4443,109.3729,220959.0
2017-01-09 09:40:00,134.35,134.35,134.02,134.26,98627.0,109.4299,109.4299,109.1611,109.3566,98627.0
2017-01-09 09:50:00,134.26,134.27,133.76,133.88,114475.0,109.3566,109.3647,108.9493,109.0471,114475.0
2017-01-09 10:00:00,133.86,133.99,133.74,133.76,68577.0,109.0308,109.1367,108.9331,108.9493,68577.0
2017-01-09 10:10:00,133.74,133.85,133.6,133.82,43763.0,108.9331,109.0226,108.819,108.9982,43763.0
2017-01-09 10:20:00,133.84,133.97,133.84,133.93,43537.0,109.0145,109.1204,109.0145,109.0878,43537.0
2017-01-09 10:30:00,133.93,133.95,133.8,133.83,50173.0,109.0878,109.1041,108.9819,109.0064,50173.0
2017-01-09 10:40:00,133.85,133.99,133.84,133.95,55374.0,109.0226,109.1367,109.0145,109.1041,55374.0
2017-01-09 10:50:00,133.97,133.97,133.78,133.86,47782.0,109.1204,109.1204,108.9656,109.0308,47782.0
2017-01-09 11:00:00,133.88,133.95,133.78,133.79,65461.0,109.0471,109.1041,108.9656,108.9738,65461.0
2017-01-09 11:10:00,133.79,133.87,133.79,133.85,37265.0,108.9738,109.0389,108.9738,109.0226,37265.0
2017-01-09 11:20:00,133.85,133.95,133.71,133.82,59633.0,109.0226,109.1041,108.9086,108.9982,59633.0
2017-01-09 11:30:00,133.83,133.93,133.76,133.77,48147.0,109.0064,109.0878,108.9493,108.9575,48147.0
2017-01-09 11:40:00,133.79,133.86,133.76,133.8,42652.0,108.9738,109.0308,108.9493,108.9819,42652.0
2017-01-09 11:50:00,133.8,133.92,133.76,133.89,45308.0,108.9819,109.0797,108.9493,109.0552,45308.0
2017-01-09 12:00:00,133.88,133.9,133.79,133.84,46167.0,109.0471,109.0634,108.9738,109.0145,46167.0
2017-01-09 12:10:00,133.84,133.87,133.6,133.6,42097.0,109.0145,109.0389,108.819,108.819,42097.0
2017-01-09 12:20:00,133.6,133.75,133.6,133.65,33451.0,108.819,108.9412,108.819,108.8597,33451.0
2017-01-09 12:30:00,133.66,133.67,133.6,133.62,43084.0,108.8679,108.876,108.819,108.8353,43084.0
2017-01-09 12:40:00,133.62,133.71,133.6,133.65,33003.0,108.8353,108.9086,108.819,108.8597,33003.0
2017-01-09 12:50:00,133.65,133.69,133.62,133.64,38378.0,108.8597,108.8923,108.8353,108.8516,38378.0
2017-01-09 13:00:00,133.65,133.74,133.57,133.58,33005.0,108.8597,108.9331,108.7946,108.8027,33005.0
2017-01-09 13:10:00,133.58,133.59,133.46,133.55,36549.0,108.8027,108.8109,108.705,108.7783,36549.0
2017-01-09 13:20:00,133.54,133.6,133.43,133.59,60187.0,108.7702,108.819,108.6806,108.8109,60187.0
2017-01-09 13:30:00,133.59,133.69,133.57,133.61,60687.0,108.8109,108.8923,108.7946,108.8272,60687.0
2017-01-09 13:40:00,133.65,133.65,133.57,133.65,41553.0,108.8597,108.8597,108.7946,108.8597,41553.0
2017-01-09 13:50:00,133.65,133.66,133.58,133.66,66981.0,108.8597,108.8679,108.8027,108.8679,66981.0
2017-01-09 14:00:00,133.66,133.71,133.61,133.65,74469.0,108.8679,108.9086,108.8272,108.8597,74469.0
2017-01-09 14:10:00,133.64,133.66,133.54,133.65,52527.0,108.8516,108.8679,108.7702,108.8597,52527.0
2017-01-09 14:20:00,133.64,133.72,133.64,133.69,61087.0,108.8516,108.9168,108.8516,108.8923,61087.0
2017-01-09 14:30:00,133.69,133.86,133.62,133.75,109465.0,108.8923,109.0308,108.8353,108.9412,109465.0
2017-01-09 14:40:00,133.75,134.0,133.74,133.91,129309.0,108.9412,109.1448,108.9331,109.0715,129309.0
2017-01-09 14:50:00,133.91,133.99,133.91,133.99,87120.0,109.0715,109.1367,109.0715,109.1367,87120.0
2017-01-09 15:00:00,133.98,134.18,133.96,134.18,113002.0,109.1285,109.2914,109.1122,109.2914,113002.0
2017-01-09 15:10:00,134.17,134.48,134.17,134.48,191845.0,109.2833,109.5358,109.2833,109.5358,191845.0
2017-01-09 15:20:00,134.47,134.76,134.45,134.69,142437.0,109.5276,109.7639,109.5114,109.7068,142437.0
2017-01-09 15:30:00,134.67,134.73,134.42,134.49,231453.0,109.6906,109.7394,109.4869,109.5439,231453.0
2017-01-09 15:40:00,134.5,134.69,134.41,134.46,220175.0,109.5521,109.7068,109.4788,109.5195,220175.0
2017-01-09 15:50:00,134.46,134.52,134.3,134.35,332059.0,109.5195,109.5684,109.3892,109.4299,332059.0
2017-01-10 09:30:00,134.0,134.83,133.77,134.45,138902.0,109.1448,109.8209,108.9575,109.5114,138902.0
2017-01-10 09:40:00,134.47,134.84,134.32,134.76,83916.0,109.5276,109.829,109.4055,109.7639,83916.0
2017-01-10 09:50:00,134.76,135.02,134.75,134.82,119420.0,109.7639,109.9756,109.7557,109.8127,119420.0
2017-01-10 10:00:00,134.82,134.82,134.42,134.46,56496.0,109.8127,109.8127,109.4869,109.5195,56496.0
2017-01-10 10:10:00,134.47,134.52,134.33,134.47,77812.0,109.5276,109.5684,109.4136,109.5276,77812.0
2017-01-10 10:20:00,134.46,134.92,134.46,134.89,156244.0,109.5195,109.8942,109.5195,109.8697,156244.0
2017-01-10 10:30:00,134.88,135.34,134.87,135.24,183498.0,109.8616,110.2363,109.8535,110.1548,183498.0
2017-01-10 10:40:00,135.24,135.68,135.19,135.68,173537.0,110.1548,110.5132,110.1141,110.5132,173537.0
2017-01-10 10:50:00,135.68,135.91,135.55,135.77,87298.0,110.5132,110.7005,110.4073,110.5865,87298.0
2017-01-10 11:00:00,135.77,136.31,135.67,136.19,140590.0,110.5865,111.0264,110.5051,110.9286,140590.0
2017-01-10 11:10:00,136.19,136.23,136.05,136.09,83529.0,110.9286,110.9612,110.8146,110.8472,83529.0
2017-01-10 11:20:00,136.07,136.09,135.86,135.87,56332.0,110.8309,110.8472,110.6598,110.668,56332.0
2017-01-10 11:30:00,135.88,135.92,135.72,135.91,68921.0,110.6761,110.7087,110.5458,110.7005,68921.0
2017-01-10 11:40:00,135.92,136.24,135.92,136.11,94551.0,110.7087,110.9693,110.7087,110.8635,94551.0
2017-01-10 11:50:00,136.11,136.12,135.95,135.95,79965.0,110.8635,110.8716,110.7331,110.7331,79965.0
2017-01-10 12:00:00,135.95,135.99,135.86,135.95,74435.0,110.7331,110.7657,110.6598,110.7331,74435.0
2017-01-10 12:10:00,135.96,136.11,135.9,136.03,54882.0,110.7413,110.8635,110.6924,110.7983,54882.0
2017-01-10 12:20:00,136.03,136.13,135.96,136.0,131463.0,110.7983,110.8797,110.7413,110.7739,131463.0
2017-01-10 12:30:00,136.0,136.1,135.94,135.97,43759.0,110.7739,110.8553,110.725,110.7494,43759.0
2017-01-10 12:40:00,135.97,135.97,135.83,135.91,33430.0,110.7494,110.7494,110.6354,110.7005,33430.0
2017-01-10 12:50:00,135.9,135.99,135.89,135.99,47295.0,110.6924,110.7657,110.6843,110.7657,47295.0
2017-01-10 13:00:00,135.99,136.05,135.92,135.97,44142.0,110.7657,110.8146,110.7087,110.7494,44142.0
2017-01-10 13:10:00,135.98,136.07,135.94,136.06,39689.0,110.7576,110.8309,110.725,110.8227,39689.0
2017-01-10 13:20:00,136.06,136.09,135.95,136.08,41589.0,110.8227,110.8472,110.7331,110.839,41589.0
2017-01-10 13:30:00,136.07,136.12,135.96,136.1,55802.0,110.8309,110.8716,110.7413,110.8553,55802.0
2017-01-10 13:40:00,136.09,136.13,136.02,136.08,60252.0,110.8472,110.8797,110.7901,110.839,60252.0
2017-01-10 13:50:00,136.07,136.16,135.9,135.91,114170.0,110.8309,110.9042,110.6924,110.7005,114170.0
2017-01-10 14:00:00,135.9,135.91,135.58,135.81,88878.0,110.6924,110.7005,110.4318,110.6191,88878.0
2017-01-10 14:10:00,135.81,136.04,135.7,135.98,344476.0,110.6191,110.8064,110.5295,110.7576,344476.0
2017-01-10 14:20:00,135.98,136.15,135.93,136.08,108669.0,110.7576,110.896,110.7168,110.839,108669.0
2017-01-10 14:30:00,136.08,136.33,136.07,136.29,135584.0,110.839,111.0426,110.8309,111.0101,135584.0
2017-01-10 14:40:00,136.29,136.37,136.27,136.34,106029.0,111.0101,111.0752,110.9938,111.0508,106029.0
2017-01-10 14:50:00,136.34,136.36,136.24,136.25,107494.0,111.0508,111.0671,110.9693,110.9775,107494.0
2017-01-10 15:00:00,136.24,136.36,136.18,136.23,102937.0,110.9693,111.0671,110.9205,110.9612,102937.0
2017-01-10 15:10:00,136.22,136.34,136.18,136.25,75540.0,110.953,111.0508,110.9205,110.9775,75540.0
2017-01-10 15:20:00,136.25,136.33,136.24,136.27,91094.0,110.9775,111.0426,110.9693,110.9938,91094.0
2017-01-10 15:30:00,136.26,136.38,136.26,136.28,111226.0,110.9856,111.0834,110.9856,111.0019,111226.0
2017-01-10 15:40:00,136.28,136.29,136.16,136.19,280724.0,111.0019,111.0101,110.9042,110.9286,280724.0
2017-01-10 15:50:00,136.2,136.32,136.08,136.11,401894.0,110.9368,111.0345,110.839,110.8635,401894.0
2017-01-11 09:30:00,136.1,136.16,135.55,136.08,208916.0,110.8553,110.9042,110.4073,110.839,208916.0
2017-01-11 09:40:00,136.13,136.27,135.52,135.72,165523.0,110.8797,110.9938,110.3829,110.5458,165523.0
2017-01-11 09:50:00,135.69,135.85,135.52,135.85,163461.0,110.5214,110.6517,110.3829,110.6517,163461.0
2017-01-11 10:00:00,135.84,135.96,135.72,135.72,96329.0,110.6435,110.7413,110.5458,110.5458,96329.0
2017-01-11 10:10:00,135.72,135.83,135.67,135.8,96527.0,110.5458,110.6354,110.5051,110.611,96527.0
2017-01-11 10:20:00,135.81,135.91,135.76,135.81,65241.0,110.6191,110.7005,110.5784,110.6191,65241.0
2017-01-11 10:30:00,135.8,136.06,135.78,136.05,84753.0,110.611,110.8227,110.5947,110.8146,84753.0
2017-01-11 10:40:00,136.07,136.33,136.05,136.29,85525.0,110.8309,111.0426,110.8146,111.0101,85525.0
2017-01-11 10:50:00,136.3,136.33,136.09,136.31,111229.0,111.0182,111.0426,110.8472,111.0264,111229.0
2017-01-11 11:00:00,136.31,136.39,136.17,136.26,130914.0,111.0264,111.0915,110.9123,110.9856,130914.0
2017-01-11 11:10:00,136.27,136.31,136.17,136.26,85791.0,110.9938,111.0264,110.9123,110.9856,85791.0
2017-01-11 11:20:00,136.27,136.38,135.89,135.98,95804.0,110.9938,111.0834,110.6843,110.7576,95804.0
2017-01-11 11:30:00,135.94,135.96,135.28,135.47,92157.0,110.725,110.7413,110.1874,110.3422,92157.0
2017-01-11 11:40:00,135.45,135.49,135.3,135.41,51206.0,110.3259,110.3585,110.2037,110.2933,51206.0
2017-01-11 11:50:00,135.38,136.02,135.36,135.97,67043.0,110.2689,110.7901,110.2526,110.7494,67043.0
2017-01-11 12:00:00,135.98,136.1,135.94,135.96,56181.0,110.7576,110.8553,110.725,110.7413,56181.0
2017-01-11 12:10:00,135.98,136.06,135.47,135.48,88589.0,110.7576,110.8227,110.3422,110.3503,88589.0
2017-01-11 12:20:00,135.48,135.63,135.3,135.63,80314.0,110.3503,110.4725,110.2037,110.4725,80314.0
2017-01-11 12:30:00,135.62,135.67,135.46,135.58,48350.0,110.4643,110.5051,110.334,110.4318,48350.0
2017-01-11 12:40:00,135.57,135.58,135.2,135.26,46911.0,110.4236,110.4318,110.1222,110.1711,46911.0
2017-01-11 12:50:00,135.28,135.33,135.14,135.21,70724.0,110.1874,110.2281,110.0734,110.1304,70724.0
2017-01-11 13:00:00,135.23,135.28,135.07,135.07,57255.0,110.1467,110.1874,110.0164,110.0164,57255.0
2017-01-11 13:10:00,135.07,135.09,134.75,134.78,78765.0,110.0164,110.0326,109.7557,109.7801,78765.0
2017-01-11 13:20:00,134.78,135.04,134.74,134.86,65254.0,109.7801,109.9919,109.7476,109.8453,65254.0
2017-01-11 13:30:00,134.83,135.28,134.8,135.28,46013.0,109.8209,110.1874,109.7964,110.1874,46013.0
2017-01-11 13:40:00,135.26,135.32,135.15,135.15,52521.0,110.1711,110.22,110.0815,110.0815,52521.0
2017-01-11 13:50:00,135.16,135.36,135.16,135.3,46782.0,110.0897,110.2526,110.0897,110.2037,46782.0
2017-01-11 14:00:00,135.33,135.33,135.21,135.22,53985.0,110.2281,110.2281,110.1304,110.1385,53985.0
2017-01-11 14:10:00,135.24,135.42,135.22,135.35,50801.0,110.1548,110.3014,110.1385,110.2444,50801.0
2017-01-11 14:20:00,135.34,135.36,135.26,135.31,37865.0,110.2363,110.2526,110.1711,110.2118,37865.0
2017-01-11 14:30:00,135.32,135.59,135.31,135.58,49260.0,110.22,110.4399,110.2118,110.4318,49260.0
2017-01-11 14:40:00,135.59,135.6,135.5,135.57,47857.0,110.4399,110.448,110.3666,110.4236,47857.0
2017-01-11 14:50:00,135.59,135.6,135.41,135.52,62621.0,110.4399,110.448,110.2933,110.3829,62621.0
2017-01-11 15:00:00,135.51,135.74,135.49,135.65,55915.0,110.3747,110.5621,110.3585,110.4888,55915.0
2017-01-11 15:10:00,135.64,135.77,135.63,135.75,91770.0,110.4806,110.5865,110.4725,110.5702,91770.0
2017-01-11 15:20:00,135.75,135.76,135.69,135.7,58566.0,110.5702,110.5784,110.5214,110.5295,58566.0
2017-01-11 15:30:00,135.71,135.9,135.68,135.88,103655.0,110.5376,110.6924,110.5132,110.6761,103655.0
2017-01-11 15:40:00,135.88,135.9,135.78,135.86,103843.0,110.6761,110.6924,110.5947,110.6598,103843.0
2017-01-11 15:50:00,135.86,135.88,135.62,135.7,312358.0,110.6598,110.6761,110.4643,110.5295,312358.0
2017-01-12 09:30:00,135.51,135.53,134.44,134.47,146129.0,110.3747,110.391,109.5032,109.5276,146129.0
2017-01-12 09:40:00,134.46,134.58,134.25,134.31,120616.0,109.5195,109.6172,109.3485,109.3973,120616.0
2017-01-12 09:50:00,134.3,134.36,134.14,134.27,137525.0,109.3892,109.4381,109.2589,109.3647,137525.0
2017-01-12 10:00:00,134.27,134.47,133.94,134.06,187157.0,109.3647,109.5276,109.096,109.1937,187157.0
2017-01-12 10:10:00,134.08,134.47,134.03,134.39,116629.0,109.21,109.5276,109.1693,109.4625,116629.0
2017-01-12 10:20:00,134.39,134.52,134.33,134.45,62368.0,109.4625,109.5684,109.4136,109.5114,62368.0
2017-01-12 10:30:00,134.45,134.45,134.15,134.22,84228.0,109.5114,109.5114,109.267,109.324,84228.0
2017-01-12 10:40:00,134.21,134.5,134.18,134.26,78060.0,109.3159,109.5521,109.2914,109.3566,78060.0
2017-01-12 10:50:00,134.26,134.44,134.24,134.4,59923.0,109.3566,109.5032,109.3403,109.4706,59923.0
2017-01-12 11:00:00,134.37,134.5,134.3,134.5,61103.0,109.4462,109.5521,109.3892,109.5521,61103.0
2017-01-12 11:10:00,134.48,134.81,134.48,134.6,86117.0,109.5358,109.8046,109.5358,109.6335,86117.0
2017-01-12 11:20:00,134.61,134.67,134.44,134.53,61649.0,109.6417,109.6906,109.5032,109.5765,61649.0
2017-01-12 11:30:00,134.56,134.64,134.45,134.64,53090.0,109.601,109.6661,109.5114,109.6661,53090.0
2017-01-12 11:40:00,134.6,134.66,134.55,134.55,36921.0,109.6335,109.6824,109.5928,109.5928,36921.0
2017-01-12 11:50:00,134.57,134.59,134.48,134.54,29904.0,109.6091,109.6254,109.5358,109.5847,29904.0
2017-01-12 12:00:00,134.54,134.91,134.54,134.88,61414.0,109.5847,109.886,109.5847,109.8616,61414.0
2017-01-12 12:10:00,134.89,135.04,134.86,135.02,52815.0,109.8697,109.9919,109.8453,109.9756,52815.0
2017-01-12 12:20:00,135.0,135.11,134.98,134.98,48201.0,109.9593,110.0489,109.943,109.943,48201.0
2017-01-12 12:30:00,134.97,135.05,134.95,134.97,39593.0,109.9349,110.0001,109.9186,109.9349,39593.0
2017-01-12 12:40:00,134.97,135.0,134.75,134.79,49997.0,109.9349,109.9593,109.7557,109.7883,49997.0
2017-01-12 12:50:00,134.82,134.87,134.74,134.77,52844.0,109.8127,109.8535,109.7476,109.772,52844.0
2017-01-12 13:00:00,134.78,134.9,134.76,134.9,41955.0,109.7801,109.8779,109.7639,109.8779,41955.0
2017-01-12 13:10:00,134.89,134.99,134.86,134.86,28258.0,109.8697,109.9512,109.8453,109.8453,28258.0
2017-01-12 13:20:00,134.85,134.87,134.7,134.8,27618.0,109.8372,109.8535,109.715,109.7964,27618.0
2017-01-12 13:30:00,134.83,134.86,134.78,134.82,43849.0,109.8209,109.8453,109.7801,109.8127,43849.0
2017-01-12 13:40:00,134.81,134.96,134.79,134.95,51884.0,109.8046,109.9268,109.7883,109.9186,51884.0
2017-01-12 13:50:00,134.96,134.99,134.92,134.94,63141.0,109.9268,109.9512,109.8942,109.9105,63141.0
2017-01-12 14:00:00,134.96,135.07,134.92,135.0,40007.0,109.9268,110.0164,109.8942,109.9593,40007.0
2017-01-12 14:10:00,135.02,135.04,134.94,134.98,71294.0,109.9756,109.9919,109.9105,109.943,71294.0
2017-01-12 14:20:00,134.99,135.03,134.92,135.01,40630.0,109.9512,109.9838,109.8942,109.9675,40630.0
2017-01-12 14:30:00,134.99,135.26,134.99,135.2,65328.0,109.9512,110.1711,109.9512,110.1222,65328.0
2017-01-12 14:40:00,135.18,135.22,135.06,135.06,48449.0,110.106,110.1385,110.0082,110.0082,48449.0
2017-01-12 14:50:00,135.06,135.21,135.05,135.2,42373.0,110.0082,110.1304,110.0001,110.1222,42373.0
2017-01-12 15:00:00,135.2,135.2,135.11,135.12,46461.0,110.1222,110.1222,110.0489,110.0571,46461.0
2017-01-12 15:10:00,135.12,135.17,135.1,135.1,49778.0,110.0571,110.0978,110.0408,110.0408,49778.0
2017-01-12 15:20:00,135.11,135.14,135.09,135.1,70011.0,110.0489,110.0734,110.0326,110.0408,70011.0
2017-01-12 15:30:00,135.09,135.25,135.08,135.24,97941.0,110.0326,110.163,110.0245,110.1548,97941.0
2017-01-12 15:40:00,135.25,135.28,135.13,135.16,118896.0,110.163,110.1874,110.0652,110.0897,118896.0
2017-01-12 15:50:00,135.17,135.2,135.05,135.06,196648.0,110.0978,110.1222,110.0001,110.0082,196648.0
2017-01-13 09:30:00,134.92,135.65,134.8,135.53,135145.0,109.8942,110.4888,109.7964,110.391,135145.0
2017-01-13 09:40:00,135.55,135.68,135.5,135.61,61533.0,110.4073,110.5132,110.3666,110.4562,61533.0
2017-01-13 09:50:00,135.58,135.65,135.44,135.52,70610.0,110.4318,110.4888,110.3177,110.3829,70610.0
2017-01-13 10:00:00,135.5,135.75,135.44,135.46,113479.0,110.3666,110.5702,110.3177,110.334,113479.0
2017-01-13 10:10:00,135.46,135.55,135.12,135.15,53895.0,110.334,110.4073,110.0571,110.0815,53895.0
2017-01-13 10:20:00,135.13,135.19,134.84,134.92,52668.0,110.0652,110.1141,109.829,109.8942,52668.0
2017-01-13 10:30:00,134.93,135.0,134.85,134.99,75355.0,109.9023,109.9593,109.8372,109.9512,75355.0
2017-01-13 10:40:00,135.02,135.11,135.01,135.06,51896.0,109.9756,110.0489,109.9675,110.0082,51896.0
2017-01-13 10:50:00,135.07,135.1,134.92,135.03,43578.0,110.0164,110.0408,109.8942,109.9838,43578.0
2017-01-13 11:00:00,135.03,135.12,134.9,134.92,54539.0,109.9838,110.0571,109.8779,109.8942,54539.0
2017-01-13 11:10:00,134.92,135.01,134.88,134.89,70500.0,109.8942,109.9675,109.8616,109.8697,70500.0
2017-01-13 11:20:00,134.9,134.91,134.83,134.87,63113.0,109.8779,109.886,109.8209,109.8535,63113.0
2017-01-13 11:30:00,134.89,134.93,134.87,134.91,45219.0,109.8697,109.9023,109.8535,109.886,45219.0
2017-01-13 11:40:00,134.91,135.08,134.86,135.08,51644.0,109.886,110.0245,109.8453,110.0245,51644.0
2017-01-13 11:50:00,135.09,135.16,135.02,135.11,43894.0,110.0326,110.0897,109.9756,110.0489,43894.0
2017-01-13 12:00:00,135.12,135.15,135.05,135.05,39189.0,110.0571,110.0815,110.0001,110.0001,39189.0
2017-01-13 12:10:00,135.06,135.07,134.88,134.97,46146.0,110.0082,110.0164,109.8616,109.9349,46146.0
2017-01-13 12:20:00,134.97,135.04,134.93,135.01,41744.0,109.9349,109.9919,109.9023,109.9675,41744.0
2017-01-13 12:30:00,135.01,135.08,135.0,135.06,31516.0,109.9675,110.0245,109.9593,110.0082,31516.0
2017-01-13 12:40:00,135.06,135.09,134.93,134.95,54506.0,110.0082,110.0326,109.9023,109.9186,54506.0
2017-01-13 12:50:00,134.95,135.12,134.94,135.07,31099.0,109.9186,110.0571,109.9105,110.0164,31099.0
2017-01-13 13:00:00,135.07,135.22,135.06,135.22,24772.0,110.0164,110.1385,110.0082,110.1385,24772.0
2017-01-13 13:10:00,135.2,135.28,135.18,135.21,21478.0,110.1222,110.1874,110.106,110.1304,21478.0
2017-01-13 13:20:00,135.22,135.24,135.16,135.16,43169.0,110.1385,110.1548,110.0897,110.0897,43169.0
2017-01-13 13:30:00,135.15,135.23,135.12,135.17,24516.0,110.0815,110.1467,110.0571,110.0978,24516.0
2017-01-13 13:40:00,135.15,135.16,135.05,135.06,31682.0,110.0815,110.0897,110.0001,110.0082,31682.0
2017-01-13 13:50:00,135.05,135.06,134.97,134.97,31610.0,110.0001,110.0082,109.9349,109.9349,31610.0
2017-01-13 14:00:00,134.98,135.1,134.96,135.0,43633.0,109.943,110.0408,109.9268,109.9593,43633.0
2017-01-13 14:10:00,134.98,134.98,134.8,134.85,51591.0,109.943,109.943,109.7964,109.8372,51591.0
2017-01-13 14:20:00,134.84,134.91,134.78,134.79,43162.0,109.829,109.886,109.7801,109.7883,43162.0
2017-01-13 14:30:00,134.78,134.95,134.76,134.91,41282.0,109.7801,109.9186,109.7639,109.886,41282.0
2017-01-13 14:40:00,134.9,134.94,134.86,134.89,31513.0,109.8779,109.9105,109.8453,109.8697,31513.0
2017-01-13 14:50:00,134.89,134.96,134.82,134.94,52207.0,109.8697,109.9268,109.8127,109.9105,52207.0
2017-01-13 15:00:00,134.94,135.01,134.93,134.97,50380.0,109.9105,109.9675,109.9023,109.9349,50380.0
2017-01-13 15:10:00,134.97,135.07,134.97,135.02,68601.0,109.9349,110.0164,109.9349,109.9756,68601.0
2017-01-13 15:20:00,135.03,135.11,135.0,135.11,52161.0,109.9838,110.0489,109.9593,110.0489,52161.0
2017-01-13 15:30:00,135.11,135.19,135.06,135.14,59540.0,110.0489,110.1141,110.0082,110.0734,59540.0
2017-01-13 15:40:00,135.14,135.15,135.07,135.08,95211.0,110.0734,110.0815,110.0164,110.0245,95211.0
2017-01-13 15:50:00,135.07,135.12,134.97,135.0,230814.0,110.0164,110.0571,109.9349,109.9593,230814.0
2017-01-17 09:30:00,135.09,135.78,134.76,135.67,360988.0,110.0326,110.5947,109.7639,110.5051,360988.0
2017-01-17 09:40:00,135.67,135.85,135.43,135.54,145151.0,110.5051,110.6517,110.3096,110.3992,145151.0
2017-01-17 09:50:00,135.57,135.65,135.47,135.56,114676.0,110.4236,110.4888,110.3422,110.4155,114676.0
2017-01-17 10:00:00,135.56,135.81,135.47,135.8,127214.0,110.4155,110.6191,110.3422,110.611,127214.0
2017-01-17 10:10:00,135.79,136.27,135.75,136.16,108666.0,110.6028,110.9938,110.5702,110.9042,108666.0
2017-01-17 10:20:00,136.17,136.29,136.16,136.27,53234.0,110.9123,111.0101,110.9042,110.9938,53234.0
2017-01-17 10:30:00,136.26,136.27,136.18,136.21,58130.0,110.9856,110.9938,110.9205,110.9449,58130.0
2017-01-17 10:40:00,136.2,136.23,135.94,135.98,51091.0,110.9368,110.9612,110.725,110.7576,51091.0
2017-01-17 10:50:00,136.0,136.45,135.99,136.45,75583.0,110.7739,111.1404,110.7657,111.1404,75583.0
2017-01-17 11:00:00,136.43,136.48,136.29,136.36,68475.0,111.1241,111.1648,111.0101,111.0671,68475.0
2017-01-17 11:10:00,136.36,136.39,136.24,136.24,68684.0,111.0671,111.0915,110.9693,110.9693,68684.0
2017-01-17 11:20:00,136.24,136.38,136.19,136.36,66745.0,110.9693,111.0834,110.9286,111.0671,66745.0
2017-01-17 11:30:00,136.36,136.37,136.3,136.32,51347.0,111.0671,111.0752,111.0182,111.0345,51347.0
2017-01-17 11:40:00,136.33,136.35,136.23,136.33,43442.0,111.0426,111.0589,110.9612,111.0426,43442.0
2017-01-17 11:50:00,136.33,136.37,136.22,136.24,84746.0,111.0426,111.0752,110.953,110.9693,84746.0
2017-01-17 12:00:00,136.23,136.37,136.19,136.3,52133.0,110.9612,111.0752,110.9286,111.0182,52133.0
2017-01-17 12:10:00,136.31,136.32,136.2,136.22,57247.0,111.0264,111.0345,110.9368,110.953,57247.0
2017-01-17 12:20:00,136.22,136.23,136.04,136.16,75580.0,110.953,110.9612,110.8064,110.9042,75580.0
2017-01-17 12:30:00,136.17,136.29,136.12,136.14,39167.0,110.9123,111.0101,110.8716,110.8879,39167.0
2017-01-17 12:40:00,136.14,136.16,135.97,135.99,56545.0,110.8879,110.9042,110.7494,110.7657,56545.0
2017-01-17 12:50:00,135.99,136.04,135.91,135.93,46012.0,110.7657,110.8064,110.7005,110.7168,46012.0
2017-01-17 13:00:00,135.94,136.02,135.93,135.97,29994.0,110.725,110.7901,110.7168,110.7494,29994.0
2017-01-17 13:10:00,135.97,136.02,135.95,135.99,41849.0,110.7494,110.7901,110.7331,110.7657,41849.0
2017-01-17 13:20:00,135.99,136.02,135.97,135.98,45157.0,110.7657,110.7901,110.7494,110.7576,45157.0
2017-01-17 13:30:00,135.98,136.14,135.97,136.05,40048.0,110.7576,110.8879,110.7494,110.8146,40048.0
2017-01-17 13:40:00,136.05,136.05,135.95,135.98,30956.0,110.8146,110.8146,110.7331,110.7576,30956.0
2017-01-17 13:50:00,135.98,136.05,135.97,136.02,39908.0,110.7576,110.8146,110.7494,110.7901,39908.0
2017-01-17 14:00:00,136.03,136.05,136.0,136.03,58326.0,110.7983,110.8146,110.7739,110.7983,58326.0
2017-01-17 14:10:00,136.03,136.08,135.89,135.89,56669.0,110.7983,110.839,110.6843,110.6843,56669.0
2017-01-17 14:20:00,135.89,135.89,135.75,135.81,46846.0,110.6843,110.6843,110.5702,110.6191,46846.0
2017-01-17 14:30:00,135.82,135.86,135.64,135.66,80884.0,110.6272,110.6598,110.4806,110.4969,80884.0
2017-01-17 14:40:00,135.65,135.67,135.48,135.51,82029.0,110.4888,110.5051,110.3503,110.3747,82029.0
2017-01-17 14:50:00,135.52,135.61,135.45,135.51,58454.0,110.3829,110.4562,110.3259,110.3747,58454.0
2017-01-17 15:00:00,135.51,135.56,135.39,135.47,69657.0,110.3747,110.4155,110.277,110.3422,69657.0
2017-01-17 15:10:00,135.47,135.77,135.46,135.75,58011.0,110.3422,110.5865,110.334,110.5702,58011.0
2017-01-17 15:20:00,135.76,135.78,135.67,135.74,73362.0,110.5784,110.5947,110.5051,110.5621,73362.0
2017-01-17 15:30:00,135.74,135.88,135.72,135.87,84585.0,110.5621,110.6761,110.5458,110.668,84585.0
2017-01-17 15:40:00,135.86,135.94,135.84,135.9,108912.0,110.6598,110.725,110.6435,110.6924,108912.0
2017-01-17 15:50:00,135.91,135.91,135.84,135.91,194762.0,110.7005,110.7005,110.6435,110.7005,194762.0
2017-01-18 09:30:00,135.9,136.01,135.07,135.17,137065.0,110.6924,110.782,110.0164,110.0978,137065.0
2017-01-18 09:40:00,135.15,135.24,134.92,135.01,75587.0,110.0815,110.1548,109.8942,109.9675,75587.0
2017-01-18 09:50:00,135.0,135.26,134.93,135.16,76969.0,109.9593,110.1711,109.9023,110.0897,76969.0
2017-01-18 10:00:00,135.16,135.45,135.11,135.44,98765.0,110.0897,110.3259,110.0489,110.3177,98765.0
2017-01-18 10:10:00,135.47,135.7,135.47,135.56,108100.0,110.3422,110.5295,110.3422,110.4155,108100.0
2017-01-18 10:20:00,135.56,135.77,135.54,135.64,66448.0,110.4155,110.5865,110.3992,110.4806,66448.0
2017-01-18 10:30:00,135.64,135.71,135.61,135.65,36097.0,110.4806,110.5376,110.4562,110.4888,36097.0
2017-01-18 10:40:00,135.65,135.69,135.51,135.64,102795.0,110.4888,110.5214,110.3747,110.4806,102795.0
2017-01-18 10:50:00,135.62,135.76,135.56,135.73,109727.0,110.4643,110.5784,110.4155,110.5539,109727.0
2017-01-18 11:00:00,135.72,135.97,135.72,135.8,61601.0,110.5458,110.7494,110.5458,110.611,61601.0
2017-01-18 11:10:00,135.82,135.91,135.81,135.83,48368.0,110.6272,110.7005,110.6191,110.6354,48368.0
2017-01-18 11:20:00,135.84,135.89,135.78,135.79,52101.0,110.6435,110.6843,110.5947,110.6028,52101.0
2017-01-18 11:30:00,135.8,135.93,135.8,135.88,65856.0,110.611,110.7168,110.611,110.6761,65856.0
2017-01-18 11:40:00,135.89,135.9,135.8,135.81,92789.0,110.6843,110.6924,110.611,110.6191,92789.0
2017-01-18 11:50:00,135.82,135.88,135.51,135.67,150435.0,110.6272,110.6761,110.3747,110.5051,150435.0
2017-01-18 12:00:00,135.68,135.87,135.64,135.85,38342.0,110.5132,110.668,110.4806,110.6517,38342.0
2017-01-18 12:10:00,135.86,135.88,135.79,135.79,41782.0,110.6598,110.6761,110.6028,110.6028,41782.0
2017-01-18 12:20:00,135.8,135.81,135.61,135.65,80292.0,110.611,110.6191,110.4562,110.4888,80292.0
2017-01-18 12:30:00,135.66,135.84,135.64,135.82,30285.0,110.4969,110.6435,110.4806,110.6272,30285.0
2017-01-18 12:40:00,135.82,135.86,135.78,135.8,63834.0,110.6272,110.6598,110.5947,110.611,63834.0
2017-01-18 12:50:00,135.8,135.81,135.63,135.68,32476.0,110.611,110.6191,110.4725,110.5132,32476.0
2017-01-18 13:00:00,135.67,135.71,135.6,135.65,126426.0,110.5051,110.5376,110.448,110.4888,126426.0
2017-01-18 13:10:00,135.65,135.69,135.63,135.65,39542.0,110.4888,110.5214,110.4725,110.4888,39542.0
2017-01-18 13:20:00,135.64,135.69,135.62,135.68,92498.0,110.4806,110.5214,110.4643,110.5132,92498.0
2017-01-18 13:30:00,135.69,135.81,135.68,135.76,65417.0,110.5214,110.6191,110.5132,110.5784,65417.0
2017-01-18 13:40:00,135.75,135.85,135.74,135.76,152304.0,110.5702,110.6517,110.5621,110.5784,152304.0
2017-01-18 13:50:00,135.75,135.81,135.72,135.73,45739.0,110.5702,110.6191,110.5458,110.5539,45739.0
2017-01-18 14:00:00,135.71,135.9,135.7,135.9,66330.0,110.5376,110.6924,110.5295,110.6924,66330.0
2017-01-18 14:10:00,135.89,136.16,135.87,136.13,68586.0,110.6843,110.9042,110.668,110.8797,68586.0
2017-01-18 14:20:00,136.12,136.3,136.11,136.24,115983.0,110.8716,111.0182,110.8635,110.9693,115983.0
2017-01-18 14:30:00,136.25,136.25,136.1,136.16,48288.0,110.9775,110.9775,110.8553,110.9042,48288.0
2017-01-18 14:40:00,136.17,136.21,136.11,136.15,49606.0,110.9123,110.9449,110.8635,110.896,49606.0
2017-01-18 14:50:00,136.15,136.21,136.14,136.15,42223.0,110.896,110.9449,110.8879,110.896,42223.0
2017-01-18 15:00:00,136.15,136.15,136.05,136.06,43808.0,110.896,110.896,110.8146,110.8227,43808.0
2017-01-18 15:10:00,136.06,136.11,136.05,136.09,57876.0,110.8227,110.8635,110.8146,110.8472,57876.0
2017-01-18 15:20:00,136.09,136.11,136.0,136.0,66701.0,110.8472,110.8635,110.7739,110.7739,66701.0
2017-01-18 15:30:00,136.02,136.19,136.01,136.14,115412.0,110.7901,110.9286,110.782,110.8879,115412.0
2017-01-18 15:40:00,136.15,136.17,136.08,136.14,155636.0,110.896,110.9123,110.839,110.8879,155636.0
2017-01-18 15:50:00,136.15,136.21,136.13,136.17,140237.0,110.896,110.9449,110.8797,110.9123,140237.0
2017-01-19 09:30:00,136.0,136.33,135.8,136.22,160655.0,110.7739,111.0426,110.611,110.953,160655.0
2017-01-19 09:40:00,136.21,136.32,136.17,136.29,62992.0,110.9449,111.0345,110.9123,111.0101,62992.0
2017-01-19 09:50:00,136.29,136.78,136.28,136.36,425269.0,111.0101,111.4092,111.0019,111.0671,425269.0
2017-01-19 10:00:00,136.38,136.51,135.88,135.98,252501.0,111.0834,111.1893,110.6761,110.7576,252501.0
2017-01-19 10:10:00,135.97,136.1,135.84,135.87,125628.0,110.7494,110.8553,110.6435,110.668,125628.0
2017-01-19 10:20:00,135.9,136.1,135.88,135.95,149643.0,110.6924,110.8553,110.6761,110.7331,149643.0
2017-01-19 10:30:00,135.94,135.96,135.67,135.73,62194.0,110.725,110.7413,110.5051,110.5539,62194.0
2017-01-19 10:40:00,135.74,135.8,135.61,135.63,150218.0,110.5621,110.611,110.4562,110.4725,150218.0
2017-01-19 10:50:00,135.63,135.71,135.6,135.68,76325.0,110.4725,110.5376,110.448,110.5132,76325.0
2017-01-19 11:00:00,135.67,135.69,135.2,135.21,119979.0,110.5051,110.5214,110.1222,110.1304,119979.0
2017-01-19 11:10:00,135.22,135.48,135.21,135.48,79434.0,110.1385,110.3503,110.1304,110.3503,79434.0
2017-01-19 11:20:00,135.49,135.61,135.44,135.52,118976.0,110.3585,110.4562,110.3177,110.3829,118976.0
2017-01-19 11:30:00,135.53,135.68,135.49,135.67,38408.0,110.391,110.5132,110.3585,110.5051,38408.0
2017-01-19 11:40:00,135.67,135.99,135.66,135.96,38789.0,110.5051,110.7657,110.4969,110.7413,38789.0
2017-01-19 11:50:00,135.97,135.97,135.85,135.91,47294.0,110.7494,110.7494,110.6517,110.7005,47294.0
2017-01-19 12:00:00,135.91,135.91,135.85,135.88,63270.0,110.7005,110.7005,110.6517,110.6761,63270.0
2017-01-19 12:10:00,135.89,136.0,135.85,135.99,44271.0,110.6843,110.7739,110.6517,110.7657,44271.0
2017-01-19 12:20:00,135.97,135.97,135.84,135.85,37695.0,110.7494,110.7494,110.6435,110.6517,37695.0
2017-01-19 12:30:00,135.84,135.9,135.84,135.88,120162.0,110.6435,110.6924,110.6435,110.6761,120162.0
2017-01-19 12:40:00,135.89,136.03,135.86,135.86,42502.0,110.6843,110.7983,110.6598,110.6598,42502.0
2017-01-19 12:50:00,135.87,136.01,135.82,135.86,38490.0,110.668,110.782,110.6272,110.6598,38490.0
2017-01-19 13:00:00,135.86,135.89,135.64,135.68,31984.0,110.6598,110.6843,110.4806,110.5132,31984.0
2017-01-19 13:10:00,135.69,135.81,135.47,135.5,42934.0,110.5214,110.6191,110.3422,110.3666,42934.0
2017-01-19 13:20:00,135.51,135.51,135.36,135.36,32851.0,110.3747,110.3747,110.2526,110.2526,32851.0
2017-01-19 13:30:00,135.37,135.4,135.31,135.32,54180.0,110.2607,110.2851,110.2118,110.22,54180.0
2017-01-19 13:40:00,135.32,135.33,135.22,135.23,52605.0,110.22,110.2281,110.1385,110.1467,52605.0
2017-01-19 13:50:00,135.24,135.26,135.16,135.19,50212.0,110.1548,110.1711,110.0897,110.1141,50212.0
2017-01-19 14:00:00,135.19,135.35,135.0,135.02,43558.0,110.1141,110.2444,109.9593,109.9756,43558.0
2017-01-19 14:10:00,135.01,135.06,134.93,135.0,99908.0,109.9675,110.0082,109.9023,109.9593,99908.0
2017-01-19 14:20:00,135.0,135.28,135.0,135.22,182913.0,109.9593,110.1874,109.9593,110.1385,182913.0
2017-01-19 14:30:00,135.24,135.25,135.04,135.09,50155.0,110.1548,110.163,109.9919,110.0326,50155.0
2017-01-19 14:40:00,135.1,135.18,135.07,135.11,80601.0,110.0408,110.106,110.0164,110.0489,80601.0
2017-01-19 14:50:00,135.1,135.15,134.99,135.01,73642.0,110.0408,110.0815,109.9512,109.9675,73642.0
2017-01-19 15:00:00,135.03,135.22,135.0,135.2,116206.0,109.9838,110.1385,109.9593,110.1222,116206.0
2017-01-19 15:10:00,135.21,135.35,135.1,135.33,76567.0,110.1304,110.2444,110.0408,110.2281,76567.0
2017-01-19 15:20:00,135.34,135.42,135.2,135.36,152704.0,110.2363,110.3014,110.1222,110.2526,152704.0
2017-01-19 15:30:00,135.35,135.36,135.22,135.29,190071.0,110.2444,110.2526,110.1385,110.1955,190071.0
2017-01-19 15:40:00,135.28,135.36,135.2,135.36,132951.0,110.1874,110.2526,110.1222,110.2526,132951.0
2017-01-19 15:50:00,135.36,135.46,135.33,135.4,281947.0,110.2526,110.334,110.2281,110.2851,281947.0
2017-01-20 09:30:00,135.26,136.0,135.15,135.27,631802.0,110.1711,110.7739,110.0815,110.1793,631802.0
2017-01-20 09:40:00,135.3,135.42,134.88,134.96,127288.0,110.2037,110.3014,109.8616,109.9268,127288.0
2017-01-20 09:50:00,134.91,135.0,134.86,134.95,79567.0,109.886,109.9593,109.8453,109.9186,79567.0
2017-01-20 10:00:00,134.94,135.0,134.91,134.94,66750.0,109.9105,109.9593,109.886,109.9105,66750.0
2017-01-20 10:10:00,134.94,135.0,134.89,134.89,78272.0,109.9105,109.9593,109.8697,109.8697,78272.0
2017-01-20 10:20:00,134.91,134.91,134.6,134.84,94722.0,109.886,109.886,109.6335,109.829,94722.0
2017-01-20 10:30:00,134.83,134.9,134.74,134.81,90098.0,109.8209,109.8779,109.7476,109.8046,90098.0
2017-01-20 10:40:00,134.8,134.89,134.77,134.81,63871.0,109.7964,109.8697,109.772,109.8046,63871.0
2017-01-20 10:50:00,134.82,134.9,134.8,134.86,79324.0,109.8127,109.8779,109.7964,109.8453,79324.0
2017-01-20 11:00:00,134.87,135.3,134.86,135.29,69649.0,109.8535,110.2037,109.8453,110.1955,69649.0
2017-01-20 11:10:00,135.3,135.41,135.18,135.39,105742.0,110.2037,110.2933,110.106,110.277,105742.0
2017-01-20 11:20:00,135.38,135.48,135.05,135.05,82979.0,110.2689,110.3503,110.0001,110.0001,82979.0
2017-01-20 11:30:00,135.07,135.12,135.05,135.09,57170.0,110.0164,110.0571,110.0001,110.0326,57170.0
2017-01-20 11:40:00,135.08,135.14,135.06,135.08,69455.0,110.0245,110.0734,110.0082,110.0245,69455.0
2017-01-20 11:50:00,135.08,135.28,135.06,135.19,97713.0,110.0245,110.1874,110.0082,110.1141,97713.0
2017-01-20 12:00:00,135.21,135.26,134.74,134.96,101254.0,110.1304,110.1711,109.7476,109.9268,101254.0
2017-01-20 12:10:00,134.93,135.3,134.88,135.19,67335.0,109.9023,110.2037,109.8616,110.1141,67335.0
2017-01-20 12:20:00,135.17,135.24,135.03,135.07,46725.0,110.0978,110.1548,109.9838,110.0164,46725.0
2017-01-20 12:30:00,135.04,135.08,134.74,134.88,48119.0,109.9919,110.0245,109.7476,109.8616,48119.0
2017-01-20 12:40:00,134.9,135.2,134.9,135.16,59495.0,109.8779,110.1222,109.8779,110.0897,59495.0
2017-01-20 12:50:00,135.17,135.3,135.09,135.3,36388.0,110.0978,110.2037,110.0326,110.2037,36388.0
2017-01-20 13:00:00,135.3,135.62,135.29,135.62,53394.0,110.2037,110.4643,110.1955,110.4643,53394.0
2017-01-20 13:10:00,135.62,135.72,135.54,135.66,47629.0,110.4643,110.5458,110.3992,110.4969,47629.0
2017-01-20 13:20:00,135.67,135.69,135.5,135.52,51142.0,110.5051,110.5214,110.3666,110.3829,51142.0
2017-01-20 13:30:00,135.5,135.51,135.39,135.49,39861.0,110.3666,110.3747,110.277,110.3585,39861.0
2017-01-20 13:40:00,135.5,135.58,135.47,135.5,51869.0,110.3666,110.4318,110.3422,110.3666,51869.0
2017-01-20 13:50:00,135.51,135.54,135.45,135.47,36692.0,110.3747,110.3992,110.3259,110.3422,36692.0
2017-01-20 14:00:00,135.47,135.49,135.23,135.24,73795.0,110.3422,110.3585,110.1467,110.1548,73795.0
2017-01-20 14:10:00,135.22,135.45,135.19,135.38,54486.0,110.1385,110.3259,110.1141,110.2689,54486.0
2017-01-20 14:20:00,135.39,135.43,135.28,135.41,56501.0,110.277,110.3096,110.1874,110.2933,56501.0
2017-01-20 14:30:00,135.4,135.52,135.4,135.47,43825.0,110.2851,110.3829,110.2851,110.3422,43825.0
2017-01-20 14:40:00,135.46,135.64,135.44,135.49,51707.0,110.334,110.4806,110.3177,110.3585,51707.0
2017-01-20 14:50:00,135.48,135.61,135.47,135.58,59775.0,110.3503,110.4562,110.3422,110.4318,59775.0
2017-01-20 15:00:00,135.59,135.68,135.58,135.67,66919.0,110.4399,110.5132,110.4318,110.5051,66919.0
2017-01-20 15:10:00,135.68,135.74,135.49,135.54,70131.0,110.5132,110.5621,110.3585,110.3992,70131.0
2017-01-20 15:20:00,135.53,135.55,135.42,135.48,99455.0,110.391,110.4073,110.3014,110.3503,99455.0
2017-01-20 15:30:00,135.48,135.54,135.39,135.52,135663.0,110.3503,110.3992,110.277,110.3829,135663.0
2017-01-20 15:40:00,135.53,135.67,135.53,135.57,134997.0,110.391,110.5051,110.391,110.4236,134997.0
2017-01-20 15:50:00,135.58,135.7,135.49,135.59,330025.0,110.4318,110.5295,110.3585,110.4399,330025.0
2017-01-23 09:30:00,135.31,136.05,135.0,136.0,213215.0,110.2118,110.8146,109.9593,110.7739,213215.0
2017-01-23 09:40:00,136.01,137.1,135.97,137.06,215899.0,110.782,111.6698,110.7494,111.6372,215899.0
2017-01-23 09:50:00,137.05,137.06,136.66,137.01,289632.0,111.6291,111.6372,111.3114,111.5965,289632.0
2017-01-23 10:00:00,137.0,137.03,136.79,136.87,129828.0,111.5884,111.6128,111.4173,111.4825,129828.0
2017-01-23 10:10:00,136.87,137.05,136.8,136.83,148187.0,111.4825,111.6291,111.4255,111.4499,148187.0
2017-01-23 10:20:00,136.84,136.93,136.64,136.72,117224.0,111.458,111.5314,111.2951,111.3603,117224.0
2017-01-23 10:30:00,136.69,136.69,136.4,136.58,101728.0,111.3359,111.3359,111.0997,111.2463,101728.0
2017-01-23 10:40:00,136.57,136.63,136.38,136.38,76421.0,111.2381,111.287,111.0834,111.0834,76421.0
2017-01-23 10:50:00,136.38,136.53,136.35,136.46,56315.0,111.0834,111.2055,111.0589,111.1485,56315.0
2017-01-23 11:00:00,136.46,136.58,136.4,136.56,92196.0,111.1485,111.2463,111.0997,111.23,92196.0
2017-01-23 11:10:00,136.56,136.58,136.42,136.52,47939.0,111.23,111.2463,111.1159,111.1974,47939.0
2017-01-23 11:20:00,136.53,137.09,136.53,137.04,268210.0,111.2055,111.6617,111.2055,111.6209,268210.0
2017-01-23 11:30:00,137.04,137.12,136.97,137.0,114693.0,111.6209,111.6861,111.5639,111.5884,114693.0
2017-01-23 11:40:00,136.99,137.07,136.79,136.88,169553.0,111.5802,111.6454,111.4173,111.4906,169553.0
2017-01-23 11:50:00,136.89,137.51,136.88,137.49,129527.0,111.4988,112.0038,111.4906,111.9875,129527.0
2017-01-23 12:00:00,137.46,137.53,137.3,137.38,84688.0,111.963,112.0201,111.8327,111.8979,84688.0
2017-01-23 12:10:00,137.39,137.55,137.38,137.55,54635.0,111.906,112.0363,111.8979,112.0363,54635.0
2017-01-23 12:20:00,137.54,137.83,137.5,137.76,162179.0,112.0282,112.2644,111.9956,112.2074,162179.0
2017-01-23 12:30:00,137.73,137.98,137.71,137.97,208381.0,112.183,112.3866,112.1667,112.3784,208381.0
2017-01-23 12:40:00,137.97,138.0,137.85,137.93,147101.0,112.3784,112.4029,112.2807,112.3459,147101.0
2017-01-23 12:50:00,137.92,137.94,137.73,137.87,154897.0,112.3377,112.354,112.183,112.297,154897.0
2017-01-23 13:00:00,137.86,138.05,137.85,137.96,158430.0,112.2888,112.4436,112.2807,112.3703,158430.0
2017-01-23 13:10:00,137.97,138.05,137.83,138.02,194863.0,112.3784,112.4436,112.2644,112.4192,194863.0
2017-01-23 13:20:00,138.03,138.13,137.76,137.78,214629.0,112.4273,112.5088,112.2074,112.2237,214629.0
2017-01-23 13:30:00,137.78,138.14,137.73,138.13,154208.0,112.2237,112.5169,112.183,112.5088,154208.0
2017-01-23 13:40:00,138.15,138.16,137.96,138.0,64828.0,112.5251,112.5332,112.3703,112.4029,64828.0
2017-01-23 13:50:00,138.0,138.03,137.87,137.98,102275.0,112.4029,112.4273,112.297,112.3866,102275.0
2017-01-23 14:00:00,137.97,138.03,137.9,137.99,86133.0,112.3784,112.4273,112.3214,112.3947,86133.0
2017-01-23 14:10:00,138.01,138.05,137.92,137.98,153905.0,112.411,112.4436,112.3377,112.3866,153905.0
2017-01-23 14:20:00,137.96,138.12,137.93,138.05,157888.0,112.3703,112.5006,112.3459,112.4436,157888.0
2017-01-23 14:30:00,138.03,138.09,137.82,137.91,203538.0,112.4273,112.4762,112.2563,112.3296,203538.0
2017-01-23 14:40:00,137.9,137.99,137.73,137.9,120159.0,112.3214,112.3947,112.183,112.3214,120159.0
2017-01-23 14:50:00,137.88,137.94,137.73,137.77,108007.0,112.3051,112.354,112.183,112.2155,108007.0
2017-01-23 15:00:00,137.78,137.94,137.78,137.84,140914.0,112.2237,112.354,112.2237,112.2726,140914.0
2017-01-23 15:10:00,137.85,138.0,137.83,137.99,111260.0,112.2807,112.4029,112.2644,112.3947,111260.0
2017-01-23 15:20:00,137.99,138.02,137.87,137.91,102011.0,112.3947,112.4192,112.297,112.3296,102011.0
2017-01-23 15:30:00,137.91,138.05,137.86,138.02,149495.0,112.3296,112.4436,112.2888,112.4192,149495.0
2017-01-23 15:40:00,138.02,138.27,138.01,138.27,251502.0,112.4192,112.6228,112.411,112.6228,251502.0
2017-01-23 15:50:00,138.25,138.26,138.04,138.08,456688.0,112.6065,112.6147,112.4355,112.468,456688.0
2017-01-24 09:30:00,138.18,138.38,137.65,137.66,196555.0,112.5495,112.7124,112.1178,112.1259,196555.0
2017-01-24 09:40:00,137.68,138.03,137.56,137.82,150166.0,112.1422,112.4273,112.0445,112.2563,150166.0
2017-01-24 09:50:00,137.81,137.82,137.57,137.71,115908.0,112.2481,112.2563,112.0526,112.1667,115908.0
2017-01-24 10:00:00,137.72,137.78,137.43,137.56,138036.0,112.1748,112.2237,111.9386,112.0445,138036.0
2017-01-24 10:10:00,137.56,137.91,137.56,137.91,87947.0,112.0445,112.3296,112.0445,112.3296,87947.0
2017-01-24 10:20:00,137.91,138.19,137.83,138.01,62056.0,112.3296,112.5576,112.2644,112.411,62056.0
2017-01-24 10:30:00,138.03,138.07,137.71,137.71,62289.0,112.4273,112.4599,112.1667,112.1667,62289.0
2017-01-24 10:40:00,137.72,137.76,137.53,137.6,77757.0,112.1748,112.2074,112.0201,112.0771,77757.0
2017-01-24 10:50:00,137.61,137.62,137.47,137.55,79004.0,112.0852,112.0934,111.9712,112.0363,79004.0
2017-01-24 11:00:00,137.56,137.6,137.37,137.51,93674.0,112.0445,112.0771,111.8897,112.0038,93674.0
2017-01-24 11:10:00,137.5,137.53,137.38,137.44,64217.0,111.9956,112.0201,111.8979,111.9468,64217.0
2017-01-24 11:20:00,137.43,137.46,137.3,137.38,69229.0,111.9386,111.963,111.8327,111.8979,69229.0
2017-01-24 11:30:00,137.4,137.65,137.37,137.65,51561.0,111.9142,112.1178,111.8897,112.1178,51561.0
2017-01-24 11:40:00,137.64,137.77,137.53,137.69,82924.0,112.1097,112.2155,112.0201,112.1504,82924.0
2017-01-24 11:50:00,137.69,137.79,137.64,137.79,71339.0,112.1504,112.2318,112.1097,112.2318,71339.0
2017-01-24 12:00:00,137.8,137.82,137.66,137.76,48944.0,112.24,112.2563,112.1259,112.2074,48944.0
2017-01-24 12:10:00,137.76,138.1,137.71,138.04,62323.0,112.2074,112.4843,112.1667,112.4355,62323.0
2017-01-24 12:20:00,138.05,138.26,138.04,138.15,52142.0,112.4436,112.6147,112.4355,112.5251,52142.0
2017-01-24 12:30:00,138.17,138.22,138.08,138.15,39738.0,112.5413,112.5821,112.468,112.5251,39738.0
2017-01-24 12:40:00,138.15,138.19,138.1,138.14,40513.0,112.5251,112.5576,112.4843,112.5169,40513.0
2017-01-24 12:50:00,138.14,138.18,138.06,138.07,38081.0,112.5169,112.5495,112.4518,112.4599,38081.0
2017-01-24 13:00:00,138.05,138.33,138.04,138.27,48784.0,112.4436,112.6717,112.4355,112.6228,48784.0
2017-01-24 13:10:00,138.28,138.33,138.2,138.22,50123.0,112.6309,112.6717,112.5658,112.5821,50123.0
2017-01-24 13:20:00,138.21,138.32,138.17,138.2,63181.0,112.5739,112.6635,112.5413,112.5658,63181.0
2017-01-24 13:30:00,138.19,138.24,138.15,138.18,60907.0,112.5576,112.5984,112.5251,112.5495,60907.0
2017-01-24 13:40:00,138.17,138.19,138.09,138.18,67309.0,112.5413,112.5576,112.4762,112.5495,67309.0
2017-01-24 13:50:00,138.18,138.26,138.17,138.19,50621.0,112.5495,112.6147,112.5413,112.5576,50621.0
2017-01-24 14:00:00,138.2,138.29,138.18,138.25,57213.0,112.5658,112.6391,112.5495,112.6065,57213.0
2017-01-24 14:10:00,138.25,138.25,138.14,138.19,54945.0,112.6065,112.6065,112.5169,112.5576,54945.0
2017-01-24 14:20:00,138.19,138.24,138.08,138.08,67220.0,112.5576,112.5984,112.468,112.468,67220.0
2017-01-24 14:30:00,138.08,138.16,138.04,138.15,73140.0,112.468,112.5332,112.4355,112.5251,73140.0
2017-01-24 14:40:00,138.14,138.17,138.11,138.12,46112.0,112.5169,112.5413,112.4925,112.5006,46112.0
2017-01-24 14:50:00,138.13,138.18,138.1,138.12,58575.0,112.5088,112.5495,112.4843,112.5006,58575.0
2017-01-24 15:00:00,138.12,138.2,138.06,138.18,103154.0,112.5006,112.5658,112.4518,112.5495,103154.0
2017-01-24 15:10:00,138.17,138.21,138.05,138.1,95262.0,112.5413,112.5739,112.4436,112.4843,95262.0
2017-01-24 15:20:00,138.1,138.11,138.01,138.05,77103.0,112.4843,112.4925,112.411,112.4436,77103.0
2017-01-24 15:30:00,138.05,138.21,138.05,138.16,110478.0,112.4436,112.5739,112.4436,112.5332,110478.0
2017-01-24 15:40:00,138.15,138.21,138.08,138.18,133724.0,112.5251,112.5739,112.468,112.5495,133724.0
2017-01-24 15:50:00,138.19,138.19,138.03,138.05,213992.0,112.5576,112.5576,112.4273,112.4436,213992.0
2017-01-25 09:30:00,138.45,138.88,138.3,138.68,159416.0,112.7694,113.1197,112.6472,112.9568,159416.0
2017-01-25 09:40:00,138.71,139.16,138.64,139.16,149157.0,112.9812,113.3477,112.9242,113.3477,149157.0
2017-01-25 09:50:00,139.16,139.37,139.08,139.18,139212.0,113.3477,113.5188,113.2826,113.364,139212.0
2017-01-25 10:00:00,139.2,139.2,138.94,139.14,72491.0,113.3803,113.3803,113.1685,113.3314,72491.0
2017-01-25 10:10:00,139.14,139.23,138.81,138.81,89871.0,113.3314,113.4047,113.0626,113.0626,89871.0
2017-01-25 10:20:00,138.8,138.85,138.71,138.76,39094.0,113.0545,113.0952,112.9812,113.0219,39094.0
2017-01-25 10:30:00,138.75,138.84,138.68,138.69,38273.0,113.0138,113.0871,112.9568,112.9649,38273.0
2017-01-25 10:40:00,138.69,138.69,138.53,138.58,66733.0,112.9649,112.9649,112.8346,112.8753,66733.0
2017-01-25 10:50:00,138.58,138.7,138.54,138.64,83106.0,112.8753,112.973,112.8427,112.9242,83106.0
2017-01-25 11:00:00,138.63,138.82,138.59,138.77,41745.0,112.916,113.0708,112.8834,113.0301,41745.0
2017-01-25 11:10:00,138.76,138.77,138.55,138.66,50071.0,113.0219,113.0301,112.8509,112.9405,50071.0
2017-01-25 11:20:00,138.63,138.65,138.56,138.61,60189.0,112.916,112.9323,112.859,112.8997,60189.0
2017-01-25 11:30:00,138.6,138.61,138.36,138.36,62247.0,112.8916,112.8997,112.6961,112.6961,62247.0
2017-01-25 11:40:00,138.36,138.4,138.18,138.21,52646.0,112.6961,112.7287,112.5495,112.5739,52646.0
2017-01-25 11:50:00,138.21,138.22,138.02,138.06,38765.0,112.5739,112.5821,112.4192,112.4518,38765.0
2017-01-25 12:00:00,138.07,138.1,138.01,138.01,53977.0,112.4599,112.4843,112.411,112.411,53977.0
2017-01-25 12:10:00,138.01,138.01,137.87,137.97,52073.0,112.411,112.411,112.297,112.3784,52073.0
2017-01-25 12:20:00,137.94,138.08,137.91,138.01,28894.0,112.354,112.468,112.3296,112.411,28894.0
2017-01-25 12:30:00,138.01,138.02,137.96,137.98,25839.0,112.411,112.4192,112.3703,112.3866,25839.0
2017-01-25 12:40:00,137.98,138.01,137.75,137.82,49073.0,112.3866,112.411,112.1993,112.2563,49073.0
2017-01-25 12:50:00,137.83,138.0,137.8,137.97,23238.0,112.2644,112.4029,112.24,112.3784,23238.0
2017-01-25 13:00:00,137.97,138.06,137.97,138.04,30594.0,112.3784,112.4518,112.3784,112.4355,30594.0
2017-01-25 13:10:00,138.03,138.15,138.02,138.08,38243.0,112.4273,112.5251,112.4192,112.468,38243.0
2017-01-25 13:20:00,138.08,138.12,138.01,138.09,33126.0,112.468,112.5006,112.411,112.4762,33126.0
2017-01-25 13:30:00,138.1,138.2,138.09,138.19,38000.0,112.4843,112.5658,112.4762,112.5576,38000.0
2017-01-25 13:40:00,138.18,138.28,138.14,138.14,35369.0,112.5495,112.6309,112.5169,112.5169,35369.0
2017-01-25 13:50:00,138.14,138.15,138.07,138.09,70720.0,112.5169,112.5251,112.4599,112.4762,70720.0
2017-01-25 14:00:00,138.09,138.15,138.06,138.15,35819.0,112.4762,112.5251,112.4518,112.5251,35819.0
2017-01-25 14:10:00,138.13,138.19,138.1,138.11,51336.0,112.5088,112.5576,112.4843,112.4925,51336.0
2017-01-25 14:20:00,138.1,138.12,138.03,138.03,41452.0,112.4843,112.5006,112.4273,112.4273,41452.0
2017-01-25 14:30:00,138.03,138.03,137.96,137.97,50520.0,112.4273,112.4273,112.3703,112.3784,50520.0
2017-01-25 14:40:00,137.98,138.0,137.79,137.85,75170.0,112.3866,112.4029,112.2318,112.2807,75170.0
2017-01-25 14:50:00,137.86,137.88,137.66,137.68,70275.0,112.2888,112.3051,112.1259,112.1422,70275.0
2017-01-25 15:00:00,137.7,137.84,137.66,137.83,60690.0,112.1585,112.2726,112.1259,112.2644,60690.0
2017-01-25 15:10:00,137.84,137.86,137.74,137.77,62287.0,112.2726,112.2888,112.1911,112.2155,62287.0
2017-01-25 15:20:00,137.77,137.9,137.72,137.9,79759.0,112.2155,112.3214,112.1748,112.3214,79759.0
2017-01-25 15:30:00,137.91,137.91,137.76,137.83,96215.0,112.3296,112.3296,112.2074,112.2644,96215.0
2017-01-25 15:40:00,137.83,137.86,137.69,137.69,149926.0,112.2644,112.2888,112.1504,112.1504,149926.0
2017-01-25 15:50:00,137.69,137.74,137.43,137.51,326501.0,112.1504,112.1911,111.9386,112.0038,326501.0
2017-01-26 09:30:00,138.01,138.5,137.71,138.46,138996.0,112.411,112.8101,112.1667,112.7776,138996.0
2017-01-26 09:40:00,138.47,138.47,137.97,138.15,66739.0,112.7857,112.7857,112.3784,112.5251,66739.0
2017-01-26 09:50:00,138.15,138.34,138.11,138.3,73653.0,112.5251,112.6798,112.4925,112.6472,73653.0
2017-01-26 10:00:00,138.3,138.31,138.01,138.15,131251.0,112.6472,112.6554,112.411,112.5251,131251.0
2017-01-26 10:10:00,138.15,138.41,138.14,138.29,91624.0,112.5251,112.7368,112.5169,112.6391,91624.0
2017-01-26 10:20:00,138.28,138.28,138.03,138.13,52159.0,112.6309,112.6309,112.4273,112.5088,52159.0
2017-01-26 10:30:00,138.11,138.37,138.11,138.34,49195.0,112.4925,112.7043,112.4925,112.6798,49195.0
2017-01-26 10:40:00,138.33,138.33,138.08,138.09,51233.0,112.6717,112.6717,112.468,112.4762,51233.0
2017-01-26 10:50:00,138.08,138.34,138.06,138.34,55651.0,112.468,112.6798,112.4518,112.6798,55651.0
2017-01-26 11:00:00,138.3,138.37,138.24,138.33,46855.0,112.6472,112.7043,112.5984,112.6717,46855.0
2017-01-26 11:10:00,138.34,138.35,138.29,138.31,53155.0,112.6798,112.688,112.6391,112.6554,53155.0
2017-01-26 11:20:00,138.31,138.49,138.31,138.47,49328.0,112.6554,112.802,112.6554,112.7857,49328.0
2017-01-26 11:30:00,138.48,138.59,138.42,138.55,47251.0,112.7938,112.8834,112.745,112.8509,47251.0
2017-01-26 11:40:00,138.57,138.7,138.56,138.63,40552.0,112.8672,112.973,112.859,112.916,40552.0
2017-01-26 11:50:00,138.63,138.63,138.56,138.57,29732.0,112.916,112.916,112.859,112.8672,29732.0
2017-01-26 12:00:00,138.58,138.61,138.55,138.58,25619.0,112.8753,112.8997,112.8509,112.8753,25619.0
2017-01-26 12:10:00,138.58,138.7,138.57,138.59,35985.0,112.8753,112.973,112.8672,112.8834,35985.0
2017-01-26 12:20:00,138.57,138.63,138.55,138.56,36896.0,112.8672,112.916,112.8509,112.859,36896.0
2017-01-26 12:30:00,138.57,138.65,138.54,138.62,35696.0,112.8672,112.9323,112.8427,112.9079,35696.0
2017-01-26 12:40:00,138.63,138.83,138.6,138.79,46186.0,112.916,113.0789,112.8916,113.0463,46186.0
2017-01-26 12:50:00,138.8,138.82,138.75,138.78,41915.0,113.0545,113.0708,113.0138,113.0382,41915.0
2017-01-26 13:00:00,138.77,138.79,138.69,138.77,52260.0,113.0301,113.0463,112.9649,113.0301,52260.0
2017-01-26 13:10:00,138.75,138.77,138.6,138.61,60612.0,113.0138,113.0301,112.8916,112.8997,60612.0
2017-01-26 13:20:00,138.61,138.67,138.51,138.66,32309.0,112.8997,112.9486,112.8183,112.9405,32309.0
2017-01-26 13:30:00,138.67,138.75,138.64,138.71,24700.0,112.9486,113.0138,112.9242,112.9812,24700.0
2017-01-26 13:40:00,138.71,138.88,138.71,138.86,33900.0,112.9812,113.1197,112.9812,113.1034,33900.0
2017-01-26 13:50:00,138.89,138.93,138.84,138.91,41573.0,113.1278,113.1604,113.0871,113.1441,41573.0
2017-01-26 14:00:00,138.93,138.98,138.9,138.93,41914.0,113.1604,113.2011,113.1359,113.1604,41914.0
2017-01-26 14:10:00,138.93,139.09,138.9,139.09,66812.0,113.1604,113.2907,113.1359,113.2907,66812.0
2017-01-26 14:20:00,139.08,139.18,139.02,139.12,57131.0,113.2826,113.364,113.2337,113.3151,57131.0
2017-01-26 14:30:00,139.14,139.14,139.03,139.05,34803.0,113.3314,113.3314,113.2418,113.2581,34803.0
2017-01-26 14:40:00,139.06,139.06,138.85,138.87,52438.0,113.2663,113.2663,113.0952,113.1115,52438.0
2017-01-26 14:50:00,138.88,138.94,138.63,138.68,35085.0,113.1197,113.1685,112.916,112.9568,35085.0
2017-01-26 15:00:00,138.67,138.75,138.59,138.6,49686.0,112.9486,113.0138,112.8834,112.8916,49686.0
2017-01-26 15:10:00,138.61,138.61,138.52,138.52,44309.0,112.8997,112.8997,112.8264,112.8264,44309.0
2017-01-26 15:20:00,138.53,138.64,138.51,138.61,52747.0,112.8346,112.9242,112.8183,112.8997,52747.0
2017-01-26 15:30:00,138.6,138.67,138.59,138.61,79868.0,112.8916,112.9486,112.8834,112.8997,79868.0
2017-01-26 15:40:00,138.6,138.62,138.5,138.55,105295.0,112.8916,112.9079,112.8101,112.8509,105295.0
2017-01-26 15:50:00,138.55,138.55,138.35,138.44,177534.0,112.8509,112.8509,112.688,112.7613,177534.0
2017-01-27 09:30:00,138.8,138.83,137.75,137.83,169874.0,113.0545,113.0789,112.1993,112.2644,169874.0
2017-01-27 09:40:00,137.81,138.13,137.8,137.91,127056.0,112.2481,112.5088,112.24,112.3296,127056.0
2017-01-27 09:50:00,137.94,138.1,137.86,138.04,94000.0,112.354,112.4843,112.2888,112.4355,94000.0
2017-01-27 10:00:00,138.05,138.14,137.98,138.05,106278.0,112.4436,112.5169,112.3866,112.4436,106278.0
2017-01-27 10:10:00,138.06,138.28,138.04,138.1,84026.0,112.4518,112.6309,112.4355,112.4843,84026.0
2017-01-27 10:20:00,138.1,138.11,138.03,138.06,53211.0,112.4843,112.4925,112.4273,112.4518,53211.0
2017-01-27 10:30:00,138.07,138.34,138.04,138.3,70498.0,112.4599,112.6798,112.4355,112.6472,70498.0
2017-01-27 10:40:00,138.3,138.48,137.91,137.95,90630.0,112.6472,112.7938,112.3296,112.3622,90630.0
2017-01-27 10:50:00,137.93,138.05,137.82,137.86,87090.0,112.3459,112.4436,112.2563,112.2888,87090.0
2017-01-27 11:00:00,137.88,137.97,137.71,137.72,96617.0,112.3051,112.3784,112.1667,112.1748,96617.0
2017-01-27 11:10:00,137.73,138.03,137.7,138.0,68767.0,112.183,112.4273,112.1585,112.4029,68767.0
2017-01-27 11:20:00,138.02,138.02,137.92,137.96,37779.0,112.4192,112.4192,112.3377,112.3703,37779.0
2017-01-27 11:30:00,137.96,137.98,137.88,137.97,43793.0,112.3703,112.3866,112.3051,112.3784,43793.0
2017-01-27 11:40:00,137.98,137.99,137.93,137.94,52052.0,112.3866,112.3947,112.3459,112.354,52052.0
2017-01-27 11:50:00,137.94,137.97,137.8,137.96,39266.0,112.354,112.3784,112.24,112.3703,39266.0
2017-01-27 12:00:00,137.96,138.12,137.95,138.06,28430.0,112.3703,112.5006,112.3622,112.4518,28430.0
2017-01-27 12:10:00,138.06,138.15,138.03,138.08,24717.0,112.4518,112.5251,112.4273,112.468,24717.0
2017-01-27 12:20:00,138.1,138.1,137.96,138.02,38237.0,112.4843,112.4843,112.3703,112.4192,38237.0
2017-01-27 12:30:00,138.01,138.05,137.95,138.03,20468.0,112.411,112.4436,112.3622,112.4273,20468.0
2017-01-27 12:40:00,138.03,138.04,137.85,137.95,48364.0,112.4273,112.4355,112.2807,112.3622,48364.0
2017-01-27 12:50:00,137.97,138.1,137.96,138.0,33749.0,112.3784,112.4843,112.3703,112.4029,33749.0
2017-01-27 13:00:00,138.0,138.04,137.95,137.97,25832.0,112.4029,112.4355,112.3622,112.3784,25832.0
2017-01-27 13:10:00,137.98,138.03,137.94,138.01,30043.0,112.3866,112.4273,112.354,112.411,30043.0
2017-01-27 13:20:00,138.0,138.04,137.98,138.04,28256.0,112.4029,112.4355,112.3866,112.4355,28256.0
2017-01-27 13:30:00,138.05,138.19,138.05,138.17,50428.0,112.4436,112.5576,112.4436,112.5413,50428.0
2017-01-27 13:40:00,138.17,138.21,138.16,138.16,28056.0,112.5413,112.5739,112.5332,112.5332,28056.0
2017-01-27 13:50:00,138.15,138.16,138.11,138.12,25897.0,112.5251,112.5332,112.4925,112.5006,25897.0
2017-01-27 14:00:00,138.11,138.12,138.07,138.08,44623.0,112.4925,112.5006,112.4599,112.468,44623.0
2017-01-27 14:10:00,138.07,138.17,138.07,138.16,59496.0,112.4599,112.5413,112.4599,112.5332,59496.0
2017-01-27 14:20:00,138.17,138.2,138.11,138.11,37018.0,112.5413,112.5658,112.4925,112.4925,37018.0
2017-01-27 14:30:00,138.11,138.15,137.99,138.12,39749.0,112.4925,112.5251,112.3947,112.5006,39749.0
2017-01-27 14:40:00,138.12,138.2,138.11,138.15,42155.0,112.5006,112.5658,112.4925,112.5251,42155.0
2017-01-27 14:50:00,138.14,138.17,138.13,138.15,32649.0,112.5169,112.5413,112.5088,112.5251,32649.0
2017-01-27 15:00:00,138.15,138.15,138.1,138.14,37035.0,112.5251,112.5251,112.4843,112.5169,37035.0
2017-01-27 15:10:00,138.13,138.19,138.13,138.14,36057.0,112.5088,112.5576,112.5088,112.5169,36057.0
2017-01-27 15:20:00,138.15,138.16,138.08,138.12,43785.0,112.5251,112.5332,112.468,112.5006,43785.0
2017-01-27 15:30:00,138.12,138.16,138.1,138.14,42739.0,112.5006,112.5332,112.4843,112.5169,42739.0
2017-01-27 15:40:00,138.13,138.19,138.12,138.19,69789.0,112.5088,112.5576,112.5006,112.5576,69789.0
2017-01-27 15:50:00,138.19,138.34,138.14,138.3,190827.0,112.5576,112.6798,112.5169,112.6472,190827.0
2017-01-30 09:30:00,138.0,138.34,137.78,138.01,112723.0,112.4029,112.6798,112.2237,112.411,112723.0
2017-01-30 09:40:00,138.02,138.1,137.37,137.57,108131.0,112.4192,112.4843,111.8897,112.0526,108131.0
2017-01-30 09:50:00,137.52,137.85,137.42,137.72,52715.0,112.0119,112.2807,111.9305,112.1748,52715.0
2017-01-30 10:00:00,137.71,137.73,137.54,137.6,83766.0,112.1667,112.183,112.0282,112.0771,83766.0
2017-01-30 10:10:00,137.61,137.62,137.3,137.33,81215.0,112.0852,112.0934,111.8327,111.8572,81215.0
2017-01-30 10:20:00,137.34,137.48,137.29,137.45,39404.0,111.8653,111.9793,111.8246,111.9549,39404.0
2017-01-30 10:30:00,137.45,137.47,137.21,137.24,54450.0,111.9549,111.9712,111.7594,111.7839,54450.0
2017-01-30 10:40:00,137.27,137.28,136.98,137.04,88432.0,111.8083,111.8164,111.5721,111.6209,88432.0
2017-01-30 10:50:00,137.03,137.08,136.86,137.07,62008.0,111.6128,111.6535,111.4743,111.6454,62008.0
2017-01-30 11:00:00,137.06,137.24,137.02,137.21,43541.0,111.6372,111.7839,111.6047,111.7594,43541.0
2017-01-30 11:10:00,137.22,137.63,137.21,137.63,60610.0,111.7676,112.1015,111.7594,112.1015,60610.0
2017-01-30 11:20:00,137.65,137.73,137.4,137.42,64868.0,112.1178,112.183,111.9142,111.9305,64868.0
2017-01-30 11:30:00,137.41,137.66,137.39,137.63,49917.0,111.9223,112.1259,111.906,112.1015,49917.0
2017-01-30 11:40:00,137.62,137.79,137.57,137.72,43638.0,112.0934,112.2318,112.0526,112.1748,43638.0
2017-01-30 11:50:00,137.73,137.78,137.65,137.78,41660.0,112.183,112.2237,112.1178,112.2237,41660.0
2017-01-30 12:00:00,137.81,137.84,137.76,137.78,18910.0,112.2481,112.2726,112.2074,112.2237,18910.0
2017-01-30 12:10:00,137.79,137.79,137.66,137.72,27332.0,112.2318,112.2318,112.1259,112.1748,27332.0
2017-01-30 12:20:00,137.71,137.8,137.69,137.71,29276.0,112.1667,112.24,112.1504,112.1667,29276.0
2017-01-30 12:30:00,137.69,137.72,137.59,137.66,30490.0,112.1504,112.1748,112.0689,112.1259,30490.0
2017-01-30 12:40:00,137.69,137.69,137.56,137.58,11616.0,112.1504,112.1504,112.0445,112.0608,11616.0
2017-01-30 12:50:00,137.58,137.7,137.54,137.63,13268.0,112.0608,112.1585,112.0282,112.1015,13268.0
2017-01-30 13:00:00,137.64,137.75,137.61,137.73,18838.0,112.1097,112.1993,112.0852,112.183,18838.0
2017-01-30 13:10:00,137.72,137.78,137.62,137.65,13683.0,112.1748,112.2237,112.0934,112.1178,13683.0
2017-01-30 13:20:00,137.65,137.75,137.61,137.72,14684.0,112.1178,112.1993,112.0852,112.1748,14684.0
2017-01-30 13:30:00,137.73,137.75,137.58,137.6,27336.0,112.183,112.1993,112.0608,112.0771,27336.0
2017-01-30 13:40:00,137.59,137.66,137.57,137.61,14158.0,112.0689,112.1259,112.0526,112.0852,14158.0
2017-01-30 13:50:00,137.62,137.64,137.54,137.62,18967.0,112.0934,112.1097,112.0282,112.0934,18967.0
2017-01-30 14:00:00,137.65,137.85,137.63,137.84,21814.0,112.1178,112.2807,112.1015,112.2726,21814.0
2017-01-30 14:10:00,137.85,137.92,137.78,137.92,20141.0,112.2807,112.3377,112.2237,112.3377,20141.0
2017-01-30 14:20:00,137.92,138.13,137.92,138.11,36058.0,112.3377,112.5088,112.3377,112.4925,36058.0
2017-01-30 14:30:00,138.11,138.14,138.01,138.06,19778.0,112.4925,112.5169,112.411,112.4518,19778.0
2017-01-30 14:40:00,138.06,138.18,138.05,138.16,25055.0,112.4518,112.5495,112.4436,112.5332,25055.0
2017-01-30 14:50:00,138.15,138.27,138.11,138.27,27296.0,112.5251,112.6228,112.4925,112.6228,27296.0
2017-01-30 15:00:00,138.26,138.26,138.04,138.14,42335.0,112.6147,112.6147,112.4355,112.5169,42335.0
2017-01-30 15:10:00,138.13,138.18,138.12,138.17,26076.0,112.5088,112.5495,112.5006,112.5413,26076.0
2017-01-30 15:20:00,138.16,138.24,138.14,138.21,29838.0,112.5332,112.5984,112.5169,112.5739,29838.0
2017-01-30 15:30:00,138.21,138.3,138.13,138.14,45660.0,112.5739,112.6472,112.5088,112.5169,45660.0
2017-01-30 15:40:00,138.14,138.41,138.08,138.38,98146.0,112.5169,112.7368,112.468,112.7124,98146.0
2017-01-30 15:50:00,138.38,138.49,138.31,138.43,195905.0,112.7124,112.802,112.6554,112.7531,195905.0
2017-01-31 09:30:00,137.63,138.62,137.51,137.94,171233.0,112.1015,112.9079,112.0038,112.354,171233.0
2017-01-31 09:40:00,137.98,138.07,137.76,137.91,49649.0,112.3866,112.4599,112.2074,112.3296,49649.0
2017-01-31 09:50:00,137.89,137.91,137.65,137.82,59304.0,112.3133,112.3296,112.1178,112.2563,59304.0
2017-01-31 10:00:00,137.83,137.97,137.75,137.94,80190.0,112.2644,112.3784,112.1993,112.354,80190.0
2017-01-31 10:10:00,137.96,138.03,137.85,137.98,39227.0,112.3703,112.4273,112.2807,112.3866,39227.0
2017-01-31 10:20:00,137.99,138.03,137.9,137.96,45433.0,112.3947,112.4273,112.3214,112.3703,45433.0
2017-01-31 10:30:00,137.96,138.07,137.88,137.89,33124.0,112.3703,112.4599,112.3051,112.3133,33124.0
2017-01-31 10:40:00,137.88,137.89,137.58,137.58,41000.0,112.3051,112.3133,112.0608,112.0608,41000.0
2017-01-31 10:50:00,137.59,137.64,137.45,137.47,44705.0,112.0689,112.1097,111.9549,111.9712,44705.0
2017-01-31 11:00:00,137.5,137.66,137.48,137.58,24028.0,111.9956,112.1259,111.9793,112.0608,24028.0
2017-01-31 11:10:00,137.55,137.61,137.5,137.51,27276.0,112.0363,112.0852,111.9956,112.0038,27276.0
2017-01-31 11:20:00,137.5,137.56,137.34,137.34,35041.0,111.9956,112.0445,111.8653,111.8653,35041.0
2017-01-31 11:30:00,137.36,137.42,137.17,137.29,48992.0,111.8816,111.9305,111.7268,111.8246,48992.0
2017-01-31 11:40:00,137.28,137.34,137.25,137.25,20072.0,111.8164,111.8653,111.792,111.792,20072.0
2017-01-31 11:50:00,137.26,137.38,137.25,137.31,24411.0,111.8001,111.8979,111.792,111.8409,24411.0
2017-01-31 12:00:00,137.27,137.32,137.26,137.31,17250.0,111.8083,111.849,111.8001,111.8409,17250.0
2017-01-31 12:10:00,137.34,137.43,137.3,137.4,21977.0,111.8653,111.9386,111.8327,111.9142,21977.0
2017-01-31 12:20:00,137.39,137.43,137.24,137.31,48323.0,111.906,111.9386,111.7839,111.8409,48323.0
2017-01-31 12:30:00,137.34,137.37,137.22,137.23,16016.0,111.8653,111.8897,111.7676,111.7757,16016.0
2017-01-31 12:40:00,137.24,137.42,137.24,137.39,19852.0,111.7839,111.9305,111.7839,111.906,19852.0
2017-01-31 12:50:00,137.4,137.42,137.26,137.33,28495.0,111.9142,111.9305,111.8001,111.8572,28495.0
2017-01-31 13:00:00,137.33,137.37,137.23,137.28,12249.0,111.8572,111.8897,111.7757,111.8164,12249.0
2017-01-31 13:10:00,137.29,137.29,137.13,137.17,21834.0,111.8246,111.8246,111.6943,111.7268,21834.0
2017-01-31 13:20:00,137.17,137.38,137.16,137.3,23086.0,111.7268,111.8979,111.7187,111.8327,23086.0
2017-01-31 13:30:00,137.31,137.39,137.3,137.35,9629.0,111.8409,111.906,111.8327,111.8734,9629.0
2017-01-31 13:40:00,137.39,137.4,137.11,137.16,26051.0,111.906,111.9142,111.678,111.7187,26051.0
2017-01-31 13:50:00,137.16,137.2,136.88,136.91,56794.0,111.7187,111.7513,111.4906,111.5151,56794.0
2017-01-31 14:00:00,136.93,136.98,136.86,136.87,78484.0,111.5314,111.5721,111.4743,111.4825,78484.0
2017-01-31 14:10:00,136.88,136.99,136.85,136.91,63233.0,111.4906,111.5802,111.4662,111.5151,63233.0
2017-01-31 14:20:00,136.91,137.05,136.89,137.0,79420.0,111.5151,111.6291,111.4988,111.5884,79420.0
2017-01-31 14:30:00,137.01,137.03,136.93,137.02,87561.0,111.5965,111.6128,111.5314,111.6047,87561.0
2017-01-31 14:40:00,137.02,137.15,136.99,137.08,75032.0,111.6047,111.7105,111.5802,111.6535,75032.0
2017-01-31 14:50:00,137.08,137.18,137.06,137.08,59649.0,111.6535,111.735,111.6372,111.6535,59649.0
2017-01-31 15:00:00,137.09,137.26,137.09,137.15,70997.0,111.6617,111.8001,111.6617,111.7105,70997.0
2017-01-31 15:10:00,137.14,137.38,137.11,137.29,73353.0,111.7024,111.8979,111.678,111.8246,73353.0
2017-01-31 15:20:00,137.31,137.33,137.14,137.17,74985.0,111.8409,111.8572,111.7024,111.7268,74985.0
2017-01-31 15:30:00,137.17,137.3,137.17,137.24,111863.0,111.7268,111.8327,111.7268,111.7839,111863.0
2017-01-31 15:40:00,137.24,137.5,137.23,137.4,154395.0,111.7839,111.9956,111.7757,111.9142,154395.0
2017-01-31 15:50:00,137.4,137.63,137.38,137.59,259670.0,111.9142,112.1015,111.8979,112.0689,259670.0
2017-02-01 09:30:00,137.66,137.96,137.1,137.19,162267.0,112.1259,112.3703,111.6698,111.7431,162267.0
2017-02-01 09:40:00,137.1,137.35,137.1,137.15,63093.0,111.6698,111.8734,111.6698,111.7105,63093.0
2017-02-01 09:50:00,137.14,137.42,137.14,137.41,77762.0,111.7024,111.9305,111.7024,111.9223,77762.0
2017-02-01 10:00:00,137.43,137.62,137.29,137.4,64774.0,111.9386,112.0934,111.8246,111.9142,64774.0
2017-02-01 10:10:00,137.39,137.39,136.91,137.01,51528.0,111.906,111.906,111.5151,111.5965,51528.0
2017-02-01 10:20:00,137.01,137.24,136.9,137.15,37906.0,111.5965,111.7839,111.5069,111.7105,37906.0
2017-02-01 10:30:00,137.15,137.31,136.9,136.9,41140.0,111.7105,111.8409,111.5069,111.5069,41140.0
2017-02-01 10:40:00,136.9,137.03,136.79,136.84,48032.0,111.5069,111.6128,111.4173,111.458,48032.0
2017-02-01 10:50:00,136.84,136.98,136.65,136.71,68063.0,111.458,111.5721,111.3033,111.3522,68063.0
2017-02-01 11:00:00,136.7,136.95,136.69,136.83,61064.0,111.344,111.5476,111.3359,111.4499,61064.0
2017-02-01 11:10:00,136.81,136.9,136.7,136.74,63117.0,111.4336,111.5069,111.344,111.3766,63117.0
2017-02-01 11:20:00,136.75,136.8,136.55,136.61,28720.0,111.3847,111.4255,111.2218,111.2707,28720.0
2017-02-01 11:30:00,136.62,136.78,136.53,136.75,52944.0,111.2789,111.4092,111.2055,111.3847,52944.0
2017-02-01 11:40:00,136.75,137.03,136.75,136.97,131422.0,111.3847,111.6128,111.3847,111.5639,131422.0
2017-02-01 11:50:00,136.97,137.14,136.89,137.14,39765.0,111.5639,111.7024,111.4988,111.7024,39765.0
2017-02-01 12:00:00,137.15,137.25,137.13,137.21,31660.0,111.7105,111.792,111.6943,111.7594,31660.0
2017-02-01 12:10:00,137.2,137.23,137.1,137.1,23356.0,111.7513,111.7757,111.6698,111.6698,23356.0
2017-02-01 12:20:00,137.09,137.13,137.05,137.12,23458.0,111.6617,111.6943,111.6291,111.6861,23458.0
2017-02-01 12:30:00,137.13,137.18,137.08,137.13,32468.0,111.6943,111.735,111.6535,111.6943,32468.0
2017-02-01 12:40:00,137.13,137.25,137.1,137.2,43542.0,111.6943,111.792,111.6698,111.7513,43542.0
2017-02-01 12:50:00,137.22,137.3,137.22,137.25,31437.0,111.7676,111.8327,111.7676,111.792,31437.0
2017-02-01 13:00:00,137.26,137.35,137.23,137.32,19877.0,111.8001,111.8734,111.7757,111.849,19877.0
2017-02-01 13:10:00,137.3,137.33,137.24,137.27,24831.0,111.8327,111.8572,111.7839,111.8083,24831.0
2017-02-01 13:20:00,137.26,137.32,137.24,137.29,28435.0,111.8001,111.849,111.7839,111.8246,28435.0
2017-02-01 13:30:00,137.27,137.34,137.22,137.24,16964.0,111.8083,111.8653,111.7676,111.7839,16964.0
2017-02-01 13:40:00,137.23,137.36,137.22,137.33,25614.0,111.7757,111.8816,111.7676,111.8572,25614.0
2017-02-01 13:50:00,137.34,137.39,137.26,137.37,34340.0,111.8653,111.906,111.8001,111.8897,34340.0
2017-02-01 14:00:00,137.36,137.55,137.24,137.36,58381.0,111.8816,112.0363,111.7839,111.8816,58381.0
2017-02-01 14:10:00,137.39,137.58,137.39,137.54,44168.0,111.906,112.0608,111.906,112.0282,44168.0
2017-02-01 14:20:00,137.55,137.57,137.35,137.4,32363.0,112.0363,112.0526,111.8734,111.9142,32363.0
2017-02-01 14:30:00,137.37,137.43,137.07,137.2,40712.0,111.8897,111.9386,111.6454,111.7513,40712.0
2017-02-01 14:40:00,137.18,137.21,137.07,137.1,30757.0,111.735,111.7594,111.6454,111.6698,30757.0
2017-02-01 14:50:00,137.08,137.15,137.0,137.15,40657.0,111.6535,111.7105,111.5884,111.7105,40657.0
2017-02-01 15:00:00,137.14,137.22,137.07,137.13,49606.0,111.7024,111.7676,111.6454,111.6943,49606.0
2017-02-01 15:10:00,137.14,137.21,137.06,137.1,44010.0,111.7024,111.7594,111.6372,111.6698,44010.0
2017-02-01 15:20:00,137.09,137.18,137.09,137.11,63208.0,111.6617,111.735,111.6617,111.678,63208.0
2017-02-01 15:30:00,137.12,137.27,137.09,137.24,56095.0,111.6861,111.8083,111.6617,111.7839,56095.0
2017-02-01 15:40:00,137.26,137.41,137.16,137.32,115154.0,111.8001,111.9223,111.7187,111.849,115154.0
2017-02-01 15:50:00,137.32,137.54,137.3,137.44,377525.0,111.849,112.0282,111.8327,111.9468,377525.0
2017-02-02 09:30:00,137.47,137.54,137.05,137.34,86701.0,111.9712,112.0282,111.6291,111.8653,86701.0
2017-02-02 09:40:00,137.34,137.44,136.56,137.0,101387.0,111.8653,111.9468,111.23,111.5884,101387.0
2017-02-02 09:50:00,137.0,137.06,136.87,137.05,27761.0,111.5884,111.6372,111.4825,111.6291,27761.0
2017-02-02 10:00:00,137.06,137.14,136.91,137.0,50451.0,111.6372,111.7024,111.5151,111.5884,50451.0
2017-02-02 10:10:00,137.03,137.15,136.96,137.05,70601.0,111.6128,111.7105,111.5558,111.6291,70601.0
2017-02-02 10:20:00,137.05,137.07,136.89,136.96,45524.0,111.6291,111.6454,111.4988,111.5558,45524.0
2017-02-02 10:30:00,136.98,137.15,136.96,137.07,43616.0,111.5721,111.7105,111.5558,111.6454,43616.0
2017-02-02 10:40:00,137.09,137.44,137.05,137.32,50173.0,111.6617,111.9468,111.6291,111.849,50173.0
2017-02-02 10:50:00,137.35,137.52,137.18,137.48,35494.0,111.8734,112.0119,111.735,111.9793,35494.0
2017-02-02 11:00:00,137.51,137.55,137.36,137.36,33461.0,112.0038,112.0363,111.8816,111.8816,33461.0
2017-02-02 11:10:00,137.36,137.46,137.36,137.44,27986.0,111.8816,111.963,111.8816,111.9468,27986.0
2017-02-02 11:20:00,137.46,137.49,137.31,137.32,23490.0,111.963,111.9875,111.8409,111.849,23490.0
2017-02-02 11:30:00,137.31,137.31,137.2,137.29,30231.0,111.8409,111.8409,111.7513,111.8246,30231.0
2017-02-02 11:40:00,137.28,137.34,137.14,137.17,30616.0,111.8164,111.8653,111.7024,111.7268,30616.0
2017-02-02 11:50:00,137.13,137.15,136.93,136.93,31386.0,111.6943,111.7105,111.5314,111.5314,31386.0
2017-02-02 12:00:00,136.96,137.15,136.9,137.15,17898.0,111.5558,111.7105,111.5069,111.7105,17898.0
2017-02-02 12:10:00,137.12,137.18,137.05,137.13,24737.0,111.6861,111.735,111.6291,111.6943,24737.0
2017-02-02 12:20:00,137.14,137.18,137.0,137.07,28305.0,111.7024,111.735,111.5884,111.6454,28305.0
2017-02-02 12:30:00,137.06,137.12,137.01,137.12,30282.0,111.6372,111.6861,111.5965,111.6861,30282.0
2017-02-02 12:40:00,137.13,137.28,137.13,137.2,17457.0,111.6943,111.8164,111.6943,111.7513,17457.0
2017-02-02 12:50:00,137.2,137.24,137.13,137.24,10467.0,111.7513,111.7839,111.6943,111.7839,10467.0
2017-02-02 13:00:00,137.25,137.26,137.15,137.19,12864.0,111.792,111.8001,111.7105,111.7431,12864.0
2017-02-02 13:10:00,137.2,137.2,137.08,137.13,23915.0,111.7513,111.7513,111.6535,111.6943,23915.0
2017-02-02 13:20:00,137.12,137.12,136.92,136.97,19520.0,111.6861,111.6861,111.5232,111.5639,19520.0
2017-02-02 13:30:00,136.97,137.1,136.93,137.06,18189.0,111.5639,111.6698,111.5314,111.6372,18189.0
2017-02-02 13:40:00,137.05,137.35,137.05,137.27,23601.0,111.6291,111.8734,111.6291,111.8083,23601.0
2017-02-02 13:50:00,137.27,137.28,137.21,137.24,22378.0,111.8083,111.8164,111.7594,111.7839,22378.0
2017-02-02 14:00:00,137.22,137.24,137.1,137.12,19176.0,111.7676,111.7839,111.6698,111.6861,19176.0
2017-02-02 14:10:00,137.12,137.18,137.05,137.07,21592.0,111.6861,111.735,111.6291,111.6454,21592.0
2017-02-02 14:20:00,137.08,137.09,136.9,136.97,23138.0,111.6535,111.6617,111.5069,111.5639,23138.0
2017-02-02 14:30:00,136.96,137.0,136.9,136.97,43876.0,111.5558,111.5884,111.5069,111.5639,43876.0
2017-02-02 14:40:00,136.98,137.01,136.82,136.88,68016.0,111.5721,111.5965,111.4418,111.4906,68016.0
2017-02-02 14:50:00,136.91,136.95,136.9,136.92,30795.0,111.5151,111.5476,111.5069,111.5232,30795.0
2017-02-02 15:00:00,136.91,136.99,136.88,136.94,44450.0,111.5151,111.5802,111.4906,111.5395,44450.0
2017-02-02 15:10:00,136.93,136.99,136.87,136.99,36871.0,111.5314,111.5802,111.4825,111.5802,36871.0
2017-02-02 15:20:00,137.0,137.1,136.87,136.96,85358.0,111.5884,111.6698,111.4825,111.5558,85358.0
2017-02-02 15:30:00,136.96,137.12,136.96,137.06,37064.0,111.5558,111.6861,111.5558,111.6372,37064.0
2017-02-02 15:40:00,137.07,137.14,137.04,137.08,57256.0,111.6454,111.7024,111.6209,111.6535,57256.0
2017-02-02 15:50:00,137.06,137.07,136.93,136.96,118514.0,111.6372,111.6454,111.5314,111.5558,118514.0
2017-02-03 09:30:00,137.26,137.42,136.97,137.21,113876.0,111.8001,111.9305,111.5639,111.7594,113876.0
2017-02-03 09:40:00,137.21,137.52,137.11,137.27,44783.0,111.7594,112.0119,111.678,111.8083,44783.0
2017-02-03 09:50:00,137.31,137.32,137.12,137.19,41817.0,111.8409,111.849,111.6861,111.7431,41817.0
2017-02-03 10:00:00,137.15,137.74,137.15,137.7,46334.0,111.7105,112.1911,111.7105,112.1585,46334.0
2017-02-03 10:10:00,137.74,137.75,137.39,137.47,52136.0,112.1911,112.1993,111.906,111.9712,52136.0
2017-02-03 10:20:00,137.49,137.49,137.2,137.22,55942.0,111.9875,111.9875,111.7513,111.7676,55942.0
2017-02-03 10:30:00,137.26,137.33,137.16,137.28,65364.0,111.8001,111.8572,111.7187,111.8164,65364.0
2017-02-03 10:40:00,137.28,137.68,137.27,137.68,37762.0,111.8164,112.1422,111.8083,112.1422,37762.0
2017-02-03 10:50:00,137.69,137.79,137.59,137.75,68368.0,112.1504,112.2318,112.0689,112.1993,68368.0
2017-02-03 11:00:00,137.76,138.11,137.75,138.08,79093.0,112.2074,112.4925,112.1993,112.468,79093.0
2017-02-03 11:10:00,138.09,138.27,138.03,138.25,82627.0,112.4762,112.6228,112.4273,112.6065,82627.0
2017-02-03 11:20:00,138.24,138.47,138.12,138.27,65327.0,112.5984,112.7857,112.5006,112.6228,65327.0
2017-02-03 11:30:00,138.25,138.36,138.07,138.1,31785.0,112.6065,112.6961,112.4599,112.4843,31785.0
2017-02-03 11:40:00,138.09,138.15,138.01,138.06,34702.0,112.4762,112.5251,112.411,112.4518,34702.0
2017-02-03 11:50:00,138.08,138.13,137.98,138.03,35223.0,112.468,112.5088,112.3866,112.4273,35223.0
2017-02-03 12:00:00,138.0,138.08,137.93,137.99,33097.0,112.4029,112.468,112.3459,112.3947,33097.0
2017-02-03 12:10:00,137.97,138.03,137.89,137.92,12898.0,112.3784,112.4273,112.3133,112.3377,12898.0
2017-02-03 12:20:00,137.92,137.95,137.85,137.87,17038.0,112.3377,112.3622,112.2807,112.297,17038.0
2017-02-03 12:30:00,137.89,137.95,137.86,137.9,15466.0,112.3133,112.3622,112.2888,112.3214,15466.0
2017-02-03 12:40:00,137.9,137.92,137.81,137.85,12820.0,112.3214,112.3377,112.2481,112.2807,12820.0
2017-02-03 12:50:00,137.87,137.9,137.81,137.9,13397.0,112.297,112.3214,112.2481,112.3214,13397.0
2017-02-03 13:00:00,137.89,137.95,137.85,137.92,46769.0,112.3133,112.3622,112.2807,112.3377,46769.0
2017-02-03 13:10:00,137.92,138.08,137.91,138.0,30262.0,112.3377,112.468,112.3296,112.4029,30262.0
2017-02-03 13:20:00,138.0,138.02,137.93,137.96,18375.0,112.4029,112.4192,112.3459,112.3703,18375.0
2017-02-03 13:30:00,137.96,137.99,137.88,137.93,48972.0,112.3703,112.3947,112.3051,112.3459,48972.0
2017-02-03 13:40:00,137.95,137.95,137.84,137.86,34547.0,112.3622,112.3622,112.2726,112.2888,34547.0
2017-02-03 13:50:00,137.86,137.91,137.83,137.88,18194.0,112.2888,112.3296,112.2644,112.3051,18194.0
2017-02-03 14:00:00,137.86,138.0,137.85,137.99,20999.0,112.2888,112.4029,112.2807,112.3947,20999.0
2017-02-03 14:10:00,138.0,138.09,137.98,138.03,39111.0,112.4029,112.4762,112.3866,112.4273,39111.0
2017-02-03 14:20:00,138.05,138.07,137.9,137.9,37150.0,112.4436,112.4599,112.3214,112.3214,37150.0
2017-02-03 14:30:00,137.91,137.97,137.87,137.91,38293.0,112.3296,112.3784,112.297,112.3296,38293.0
2017-02-03 14:40:00,137.9,137.95,137.8,137.83,36874.0,112.3214,112.3622,112.24,112.2644,36874.0
2017-02-03 14:50:00,137.83,137.86,137.78,137.81,37081.0,112.2644,112.2888,112.2237,112.2481,37081.0
2017-02-03 15:00:00,137.81,137.9,137.73,137.88,59386.0,112.2481,112.3214,112.183,112.3051,59386.0
2017-02-03 15:10:00,137.9,138.01,137.88,137.95,43732.0,112.3214,112.411,112.3051,112.3622,43732.0
2017-02-03 15:20:00,137.94,138.03,137.94,138.0,43650.0,112.354,112.4273,112.354,112.4029,43650.0
2017-02-03 15:30:00,137.99,138.08,137.97,138.02,89742.0,112.3947,112.468,112.3784,112.4192,89742.0
2017-02-03 15:40:00,138.01,138.05,137.95,138.01,91189.0,112.411,112.4436,112.3622,112.411,91189.0
2017-02-03 15:50:00,138.01,138.05,137.86,137.92,238328.0,112.411,112.4436,112.2888,112.3377,238328.0
2017-02-06 09:30:00,137.43,137.9,137.38,137.81,84388.0,111.9386,112.3214,111.8979,112.2481,84388.0
2017-02-06 09:40:00,137.82,137.82,137.43,137.5,46574.0,112.2563,112.2563,111.9386,111.9956,46574.0
2017-02-06 09:50:00,137.5,137.62,137.41,137.45,63637.0,111.9956,112.0934,111.9223,111.9549,63637.0
2017-02-06 10:00:00,137.44,137.53,137.41,137.49,77078.0,111.9468,112.0201,111.9223,111.9875,77078.0
2017-02-06 10:10:00,137.5,137.66,137.4,137.56,57540.0,111.9956,112.1259,111.9142,112.0445,57540.0
2017-02-06 10:20:00,137.57,137.58,137.42,137.45,37692.0,112.0526,112.0608,111.9305,111.9549,37692.0
2017-02-06 10:30:00,137.45,137.5,137.3,137.42,44557.0,111.9549,111.9956,111.8327,111.9305,44557.0
2017-02-06 10:40:00,137.4,137.56,137.34,137.45,47932.0,111.9142,112.0445,111.8653,111.9549,47932.0
2017-02-06 10:50:00,137.45,137.47,137.31,137.34,30838.0,111.9549,111.9712,111.8409,111.8653,30838.0
2017-02-06 11:00:00,137.32,137.44,137.32,137.37,30132.0,111.849,111.9468,111.849,111.8897,30132.0
2017-02-06 11:10:00,137.38,137.44,137.33,137.37,49473.0,111.8979,111.9468,111.8572,111.8897,49473.0
2017-02-06 11:20:00,137.38,137.5,137.33,137.34,99934.0,111.8979,111.9956,111.8572,111.8653,99934.0
2017-02-06 11:30:00,137.34,137.34,137.16,137.22,64434.0,111.8653,111.8653,111.7187,111.7676,64434.0
2017-02-06 11:40:00,137.22,137.31,137.14,137.27,63027.0,111.7676,111.8409,111.7024,111.8083,63027.0
2017-02-06 11:50:00,137.27,137.3,137.18,137.19,24142.0,111.8083,111.8327,111.735,111.7431,24142.0
2017-02-06 12:00:00,137.19,137.25,137.04,137.07,64282.0,111.7431,111.792,111.6209,111.6454,64282.0
2017-02-06 12:10:00,137.08,137.13,137.0,137.0,28969.0,111.6535,111.6943,111.5884,111.5884,28969.0
2017-02-06 12:20:00,137.02,137.1,136.97,137.02,43090.0,111.6047,111.6698,111.5639,111.6047,43090.0
2017-02-06 12:30:00,137.03,137.05,136.86,136.88,69441.0,111.6128,111.6291,111.4743,111.4906,69441.0
2017-02-06 12:40:00,136.89,136.91,136.72,136.72,40916.0,111.4988,111.5151,111.3603,111.3603,40916.0
2017-02-06 12:50:00,136.72,136.83,136.7,136.72,44229.0,111.3603,111.4499,111.344,111.3603,44229.0
2017-02-06 13:00:00,136.71,136.82,136.68,136.7,34008.0,111.3522,111.4418,111.3277,111.344,34008.0
2017-02-06 13:10:00,136.7,136.73,136.62,136.66,38046.0,111.344,111.3684,111.2789,111.3114,38046.0
2017-02-06 13:20:00,136.66,136.78,136.6,136.69,57118.0,111.3114,111.4092,111.2626,111.3359,57118.0
2017-02-06 13:30:00,136.67,136.75,136.62,136.62,36054.0,111.3196,111.3847,111.2789,111.2789,36054.0
2017-02-06 13:40:00,136.64,136.71,136.63,136.66,20206.0,111.2951,111.3522,111.287,111.3114,20206.0
2017-02-06 13:50:00,136.66,136.72,136.6,136.66,32929.0,111.3114,111.3603,111.2626,111.3114,32929.0
2017-02-06 14:00:00,136.66,136.66,136.57,136.61,36222.0,111.3114,111.3114,111.2381,111.2707,36222.0
2017-02-06 14:10:00,136.61,136.67,136.56,136.66,59879.0,111.2707,111.3196,111.23,111.3114,59879.0
2017-02-06 14:20:00,136.66,136.77,136.64,136.7,82743.0,111.3114,111.401,111.2951,111.344,82743.0
2017-02-06 14:30:00,136.69,136.84,136.69,136.84,65081.0,111.3359,111.458,111.3359,111.458,65081.0
2017-02-06 14:40:00,136.83,136.85,136.72,136.74,49179.0,111.4499,111.4662,111.3603,111.3766,49179.0
2017-02-06 14:50:00,136.74,136.74,136.58,136.62,59463.0,111.3766,111.3766,111.2463,111.2789,59463.0
2017-02-06 15:00:00,136.63,136.65,136.58,136.59,40361.0,111.287,111.3033,111.2463,111.2544,40361.0
2017-02-06 15:10:00,136.61,136.63,136.52,136.52,39132.0,111.2707,111.287,111.1974,111.1974,39132.0
2017-02-06 15:20:00,136.53,136.54,136.45,136.47,64747.0,111.2055,111.2137,111.1404,111.1567,64747.0
2017-02-06 15:30:00,136.48,136.62,136.48,136.62,102438.0,111.1648,111.2789,111.1648,111.2789,102438.0
2017-02-06 15:40:00,136.62,136.65,136.47,136.49,122268.0,111.2789,111.3033,111.1567,111.173,122268.0
2017-02-06 15:50:00,136.48,136.61,136.48,136.5,356380.0,111.1648,111.2707,111.1648,111.1811,356380.0
2017-02-07 09:30:00,137.16,137.7,136.78,137.53,163867.0,111.7187,112.1585,111.4092,112.0201,163867.0
2017-02-07 09:40:00,137.52,137.62,137.22,137.22,60619.0,112.0119,112.0934,111.7676,111.7676,60619.0
2017-02-07 09:50:00,137.24,137.3,137.01,137.12,72871.0,111.7839,111.8327,111.5965,111.6861,72871.0
2017-02-07 10:00:00,137.09,137.21,137.04,137.21,57654.0,111.6617,111.7594,111.6209,111.7594,57654.0
2017-02-07 10:10:00,137.18,137.19,137.04,137.08,60358.0,111.735,111.7431,111.6209,111.6535,60358.0
2017-02-07 10:20:00,137.05,137.2,136.97,137.09,54312.0,111.6291,111.7513,111.5639,111.6617,54312.0
2017-02-07 10:30:00,137.09,137.12,136.99,137.06,47545.0,111.6617,111.6861,111.5802,111.6372,47545.0
2017-02-07 10:40:00,137.05,137.07,136.99,137.03,44535.0,111.6291,111.6454,111.5802,111.6128,44535.0
2017-02-07 10:50:00,137.03,137.04,136.9,136.99,35679.0,111.6128,111.6209,111.5069,111.5802,35679.0
2017-02-07 11:00:00,137.0,137.0,136.9,136.99,34788.0,111.5884,111.5884,111.5069,111.5802,34788.0
2017-02-07 11:10:00,136.99,137.0,136.71,136.81,31355.0,111.5802,111.5884,111.3522,111.4336,31355.0
2017-02-07 11:20:00,136.81,136.83,136.55,136.61,61181.0,111.4336,111.4499,111.2218,111.2707,61181.0
2017-02-07 11:30:00,136.63,136.81,136.58,136.8,44537.0,111.287,111.4336,111.2463,111.4255,44537.0
2017-02-07 11:40:00,136.79,136.9,136.72,136.88,38423.0,111.4173,111.5069,111.3603,111.4906,38423.0
2017-02-07 11:50:00,136.88,137.02,136.86,136.96,77349.0,111.4906,111.6047,111.4743,111.5558,77349.0
2017-02-07 12:00:00,136.96,137.07,136.96,137.05,80455.0,111.5558,111.6454,111.5558,111.6291,80455.0
2017-02-07 12:10:00,137.03,137.12,136.84,136.84,35675.0,111.6128,111.6861,111.458,111.458,35675.0
2017-02-07 12:20:00,136.84,136.86,136.64,136.69,44320.0,111.458,111.4743,111.2951,111.3359,44320.0
2017-02-07 12:30:00,136.68,136.86,136.66,136.83,30786.0,111.3277,111.4743,111.3114,111.4499,30786.0
2017-02-07 12:40:00,136.82,136.87,136.64,136.69,89941.0,111.4418,111.4825,111.2951,111.3359,89941.0
2017-02-07 12:50:00,136.64,136.75,136.59,136.69,37918.0,111.2951,111.3847,111.2544,111.3359,37918.0
2017-02-07 13:00:00,136.68,136.83,136.61,136.83,101267.0,111.3277,111.4499,111.2707,111.4499,101267.0
2017-02-07 13:10:00,136.84,136.93,136.77,136.89,34667.0,111.458,111.5314,111.401,111.4988,34667.0
2017-02-07 13:20:00,136.87,136.89,136.71,136.79,55732.0,111.4825,111.4988,111.3522,111.4173,55732.0
2017-02-07 13:30:00,136.79,136.81,136.65,136.65,52506.0,111.4173,111.4336,111.3033,111.3033,52506.0
2017-02-07 13:40:00,136.65,136.69,136.56,136.57,42175.0,111.3033,111.3359,111.23,111.2381,42175.0
2017-02-07 13:50:00,136.56,136.63,136.54,136.55,57459.0,111.23,111.287,111.2137,111.2218,57459.0
2017-02-07 14:00:00,136.56,136.58,136.5,136.5,45367.0,111.23,111.2463,111.1811,111.1811,45367.0
2017-02-07 14:10:00,136.5,136.6,136.47,136.56,54025.0,111.1811,111.2626,111.1567,111.23,54025.0
2017-02-07 14:20:00,136.56,136.66,136.54,136.63,41903.0,111.23,111.3114,111.2137,111.287,41903.0
2017-02-07 14:30:00,136.62,136.64,136.56,136.61,51320.0,111.2789,111.2951,111.23,111.2707,51320.0
2017-02-07 14:40:00,136.6,136.61,136.48,136.49,45625.0,111.2626,111.2707,111.1648,111.173,45625.0
2017-02-07 14:50:00,136.49,136.52,136.47,136.5,45947.0,111.173,111.1974,111.1567,111.1811,45947.0
2017-02-07 15:00:00,136.5,136.63,136.48,136.56,74136.0,111.1811,111.287,111.1648,111.23,74136.0
2017-02-07 15:10:00,136.57,136.58,136.47,136.49,56552.0,111.2381,111.2463,111.1567,111.173,56552.0
2017-02-07 15:20:00,136.5,136.52,136.33,136.52,65997.0,111.1811,111.1974,111.0426,111.1974,65997.0
2017-02-07 15:30:00,136.52,136.58,136.43,136.5,81263.0,111.1974,111.2463,111.1241,111.1811,81263.0
2017-02-07 15:40:00,136.5,136.58,136.45,136.5,86674.0,111.1811,111.2463,111.1404,111.1811,86674.0
2017-02-07 15:50:00,136.5,136.68,136.45,136.6,195906.0,111.1811,111.3277,111.1404,111.2626,195906.0
2017-02-08 09:30:00,136.89,137.4,136.82,137.3,97130.0,111.4988,111.9142,111.4418,111.8327,97130.0
2017-02-08 09:40:00,137.29,137.47,137.15,137.15,85849.0,111.8246,111.9712,111.7105,111.7105,85849.0
2017-02-08 09:50:00,137.18,137.8,137.15,137.73,103259.0,111.735,112.24,111.7105,112.183,103259.0
2017-02-08 10:00:00,137.74,137.77,137.53,137.64,79174.0,112.1911,112.2155,112.0201,112.1097,79174.0
2017-02-08 10:10:00,137.61,137.87,137.61,137.77,135433.0,112.0852,112.297,112.0852,112.2155,135433.0
2017-02-08 10:20:00,137.77,137.82,137.62,137.63,43393.0,112.2155,112.2563,112.0934,112.1015,43393.0
2017-02-08 10:30:00,137.64,137.69,137.33,137.35,53917.0,112.1097,112.1504,111.8572,111.8734,53917.0
2017-02-08 10:40:00,137.35,137.49,137.15,137.22,71453.0,111.8734,111.9875,111.7105,111.7676,71453.0
2017-02-08 10:50:00,137.24,137.26,136.87,136.94,56959.0,111.7839,111.8001,111.4825,111.5395,56959.0
2017-02-08 11:00:00,136.95,137.24,136.95,137.24,63839.0,111.5476,111.7839,111.5476,111.7839,63839.0
2017-02-08 11:10:00,137.23,137.45,137.21,137.24,59703.0,111.7757,111.9549,111.7594,111.7839,59703.0
2017-02-08 11:20:00,137.25,137.32,137.11,137.2,42214.0,111.792,111.849,111.678,111.7513,42214.0
2017-02-08 11:30:00,137.21,137.32,137.15,137.16,25003.0,111.7594,111.849,111.7105,111.7187,25003.0
2017-02-08 11:40:00,137.18,137.3,137.11,137.14,31270.0,111.735,111.8327,111.678,111.7024,31270.0
2017-02-08 11:50:00,137.14,137.22,137.07,137.17,32779.0,111.7024,111.7676,111.6454,111.7268,32779.0
2017-02-08 12:00:00,137.18,137.31,137.16,137.29,27774.0,111.735,111.8409,111.7187,111.8246,27774.0
2017-02-08 12:10:00,137.27,137.34,137.25,137.34,25922.0,111.8083,111.8653,111.792,111.8653,25922.0
2017-02-08 12:20:00,137.35,137.45,137.35,137.37,33784.0,111.8734,111.9549,111.8734,111.8897,33784.0
2017-02-08 12:30:00,137.38,137.53,137.38,137.53,40043.0,111.8979,112.0201,111.8979,112.0201,40043.0
2017-02-08 12:40:00,137.51,137.65,137.46,137.63,60270.0,112.0038,112.1178,111.963,112.1015,60270.0
2017-02-08 12:50:00,137.63,137.71,137.54,137.54,40646.0,112.1015,112.1667,112.0282,112.0282,40646.0
2017-02-08 13:00:00,137.54,137.63,137.52,137.62,29205.0,112.0282,112.1015,112.0119,112.0934,29205.0
2017-02-08 13:10:00,137.63,137.67,137.59,137.59,13645.0,112.1015,112.1341,112.0689,112.0689,13645.0
2017-02-08 13:20:00,137.62,137.67,137.59,137.65,24973.0,112.0934,112.1341,112.0689,112.1178,24973.0
2017-02-08 13:30:00,137.65,137.72,137.6,137.63,22716.0,112.1178,112.1748,112.0771,112.1015,22716.0
2017-02-08 13:40:00,137.62,137.74,137.58,137.7,32299.0,112.0934,112.1911,112.0608,112.1585,32299.0
2017-02-08 13:50:00,137.69,137.82,137.69,137.76,25861.0,112.1504,112.2563,112.1504,112.2074,25861.0
2017-02-08 14:00:00,137.75,137.75,137.66,137.72,29842.0,112.1993,112.1993,112.1259,112.1748,29842.0
2017-02-08 14:10:00,137.75,137.77,137.66,137.75,34739.0,112.1993,112.2155,112.1259,112.1993,34739.0
2017-02-08 14:20:00,137.75,137.76,137.69,137.7,32728.0,112.1993,112.2074,112.1504,112.1585,32728.0
2017-02-08 14:30:00,137.71,137.71,137.62,137.68,44580.0,112.1667,112.1667,112.0934,112.1422,44580.0
2017-02-08 14:40:00,137.68,137.86,137.67,137.84,66094.0,112.1422,112.2888,112.1341,112.2726,66094.0
2017-02-08 14:50:00,137.83,137.89,137.78,137.79,24341.0,112.2644,112.3133,112.2237,112.2318,24341.0
2017-02-08 15:00:00,137.77,137.85,137.72,137.77,43656.0,112.2155,112.2807,112.1748,112.2155,43656.0
2017-02-08 15:10:00,137.78,137.84,137.73,137.77,44430.0,112.2237,112.2726,112.183,112.2155,44430.0
2017-02-08 15:20:00,137.77,137.8,137.52,137.8,97515.0,112.2155,112.24,112.0119,112.24,97515.0
2017-02-08 15:30:00,137.79,137.83,137.73,137.77,68822.0,112.2318,112.2644,112.183,112.2155,68822.0
2017-02-08 15:40:00,137.76,137.85,137.7,137.84,87191.0,112.2074,112.2807,112.1585,112.2726,87191.0
2017-02-08 15:50:00,137.85,137.91,137.78,137.85,175069.0,112.2807,112.3296,112.2237,112.2807,175069.0
2017-02-09 09:30:00,137.78,138.0,137.41,137.88,110408.0,112.2237,112.4029,111.9223,112.3051,110408.0
2017-02-09 09:40:00,137.96,138.08,137.61,137.63,70796.0,112.3703,112.468,112.0852,112.1015,70796.0
2017-02-09 09:50:00,137.61,137.88,137.53,137.69,32276.0,112.0852,112.3051,112.0201,112.1504,32276.0
2017-02-09 10:00:00,137.74,138.0,137.74,137.95,33992.0,112.1911,112.4029,112.1911,112.3622,33992.0
2017-02-09 10:10:00,137.93,137.99,137.84,137.93,25636.0,112.3459,112.3947,112.2726,112.3459,25636.0
2017-02-09 10:20:00,137.94,138.05,137.82,137.84,90071.0,112.354,112.4436,112.2563,112.2726,90071.0
2017-02-09 10:30:00,137.87,137.95,137.72,137.75,40050.0,112.297,112.3622,112.1748,112.1993,40050.0
2017-02-09 10:40:00,137.77,138.18,137.75,138.14,54732.0,112.2155,112.5495,112.1993,112.5169,54732.0
2017-02-09 10:50:00,138.14,138.37,138.12,138.34,50436.0,112.5169,112.7043,112.5006,112.6798,50436.0
2017-02-09 11:00:00,138.31,138.65,138.31,138.6,79177.0,112.6554,112.9323,112.6554,112.8916,79177.0
2017-02-09 11:10:00,138.59,138.64,138.54,138.6,37271.0,112.8834,112.9242,112.8427,112.8916,37271.0
2017-02-09 11:20:00,138.6,138.9,138.56,138.83,88180.0,112.8916,113.1359,112.859,113.0789,88180.0
2017-02-09 11:30:00,138.84,138.88,138.76,138.77,67477.0,113.0871,113.1197,113.0219,113.0301,67477.0
2017-02-09 11:40:00,138.76,138.83,138.62,138.62,39234.0,113.0219,113.0789,112.9079,112.9079,39234.0
2017-02-09 11:50:00,138.63,138.68,138.57,138.59,49608.0,112.916,112.9568,112.8672,112.8834,49608.0
2017-02-09 12:00:00,138.61,138.61,138.4,138.41,51788.0,112.8997,112.8997,112.7287,112.7368,51788.0
2017-02-09 12:10:00,138.42,138.65,138.41,138.59,35613.0,112.745,112.9323,112.7368,112.8834,35613.0
2017-02-09 12:20:00,138.61,138.71,138.53,138.57,24236.0,112.8997,112.9812,112.8346,112.8672,24236.0
2017-02-09 12:30:00,138.59,138.61,138.34,138.35,61583.0,112.8834,112.8997,112.6798,112.688,61583.0
2017-02-09 12:40:00,138.36,138.44,138.27,138.34,31859.0,112.6961,112.7613,112.6228,112.6798,31859.0
2017-02-09 12:50:00,138.36,138.52,138.32,138.5,23290.0,112.6961,112.8264,112.6635,112.8101,23290.0
2017-02-09 13:00:00,138.49,138.6,138.46,138.55,47812.0,112.802,112.8916,112.7776,112.8509,47812.0
2017-02-09 13:10:00,138.55,138.62,138.53,138.56,41229.0,112.8509,112.9079,112.8346,112.859,41229.0
2017-02-09 13:20:00,138.55,138.61,138.54,138.6,34466.0,112.8509,112.8997,112.8427,112.8916,34466.0
2017-02-09 13:30:00,138.59,138.66,138.57,138.58,28639.0,112.8834,112.9405,112.8672,112.8753,28639.0
2017-02-09 13:40:00,138.59,138.78,138.58,138.77,69763.0,112.8834,113.0382,112.8753,113.0301,69763.0
2017-02-09 13:50:00,138.77,138.89,138.68,138.88,66223.0,113.0301,113.1278,112.9568,113.1197,66223.0
2017-02-09 14:00:00,138.87,138.97,138.86,138.93,37906.0,113.1115,113.193,113.1034,113.1604,37906.0
2017-02-09 14:10:00,138.94,138.95,138.76,138.81,46022.0,113.1685,113.1767,113.0219,113.0626,46022.0
2017-02-09 14:20:00,138.83,138.94,138.82,138.84,27072.0,113.0789,113.1685,113.0708,113.0871,27072.0
2017-02-09 14:30:00,138.84,138.92,138.74,138.91,42620.0,113.0871,113.1522,113.0056,113.1441,42620.0
2017-02-09 14:40:00,138.92,138.95,138.86,138.95,27191.0,113.1522,113.1767,113.1034,113.1767,27191.0
2017-02-09 14:50:00,138.94,139.1,138.9,139.01,50372.0,113.1685,113.2988,113.1359,113.2255,50372.0
2017-02-09 15:00:00,139.02,139.07,138.99,139.06,52333.0,113.2337,113.2744,113.2092,113.2663,52333.0
2017-02-09 15:10:00,139.07,139.15,138.89,138.93,56798.0,113.2744,113.3396,113.1278,113.1604,56798.0
2017-02-09 15:20:00,138.94,138.94,138.8,138.84,56966.0,113.1685,113.1685,113.0545,113.0871,56966.0
2017-02-09 15:30:00,138.84,138.84,138.66,138.67,75700.0,113.0871,113.0871,112.9405,112.9486,75700.0
2017-02-09 15:40:00,138.65,138.79,138.57,138.77,92253.0,112.9323,113.0463,112.8672,113.0301,92253.0
2017-02-09 15:50:00,138.76,138.82,138.6,138.67,193976.0,113.0219,113.0708,112.8916,112.9486,193976.0
2017-02-10 09:30:00,138.6,138.79,138.24,138.7,95216.0,112.8916,113.0463,112.5984,112.973,95216.0
2017-02-10 09:40:00,138.71,139.67,138.71,139.55,95008.0,112.9812,113.7631,112.9812,113.6654,95008.0
2017-02-10 09:50:00,139.56,139.87,139.53,139.59,149784.0,113.6735,113.926,113.6491,113.698,149784.0
2017-02-10 10:00:00,139.56,139.8,139.34,139.57,62644.0,113.6735,113.869,113.4943,113.6817,62644.0
2017-02-10 10:10:00,139.55,139.87,139.5,139.8,83263.0,113.6654,113.926,113.6247,113.869,83263.0
2017-02-10 10:20:00,139.81,140.55,139.75,140.55,274259.0,113.8772,114.4799,113.8283,114.4799,274259.0
2017-02-10 10:30:00,140.53,140.57,140.22,140.27,207104.0,114.4636,114.4962,114.2111,114.2518,207104.0
2017-02-10 10:40:00,140.27,140.28,139.71,139.72,175234.0,114.2518,114.26,113.7957,113.8038,175234.0
2017-02-10 10:50:00,139.72,139.73,139.46,139.72,107357.0,113.8038,113.812,113.5921,113.8038,107357.0
2017-02-10 11:00:00,139.72,139.73,139.31,139.37,76197.0,113.8038,113.812,113.4699,113.5188,76197.0
2017-02-10 11:10:00,139.39,139.5,139.36,139.43,57202.0,113.5351,113.6247,113.5106,113.5676,57202.0
2017-02-10 11:20:00,139.41,139.45,139.17,139.24,44308.0,113.5513,113.5839,113.3559,113.4129,44308.0
2017-02-10 11:30:00,139.22,139.34,139.11,139.28,41168.0,113.3966,113.4943,113.307,113.4455,41168.0
2017-02-10 11:40:00,139.28,139.35,139.19,139.2,33870.0,113.4455,113.5025,113.3722,113.3803,33870.0
2017-02-10 11:50:00,139.19,139.25,139.12,139.19,43566.0,113.3722,113.421,113.3151,113.3722,43566.0
2017-02-10 12:00:00,139.19,139.21,138.98,139.06,48020.0,113.3722,113.3884,113.2011,113.2663,48020.0
2017-02-10 12:10:00,139.08,139.11,138.96,138.99,34555.0,113.2826,113.307,113.1848,113.2092,34555.0
2017-02-10 12:20:00,138.98,139.11,138.94,139.08,44965.0,113.2011,113.307,113.1685,113.2826,44965.0
2017-02-10 12:30:00,139.09,139.25,139.08,139.21,24648.0,113.2907,113.421,113.2826,113.3884,24648.0
2017-02-10 12:40:00,139.22,139.33,139.21,139.32,24375.0,113.3966,113.4862,113.3884,113.478,24375.0
2017-02-10 12:50:00,139.32,139.35,139.23,139.29,20978.0,113.478,113.5025,113.4047,113.4536,20978.0
2017-02-10 13:00:00,139.28,139.42,139.28,139.41,24426.0,113.4455,113.5595,113.4455,113.5513,24426.0
2017-02-10 13:10:00,139.39,139.43,139.3,139.37,21132.0,113.5351,113.5676,113.4617,113.5188,21132.0
2017-02-10 13:20:00,139.38,139.4,139.26,139.28,19986.0,113.5269,113.5432,113.4292,113.4455,19986.0
2017-02-10 13:30:00,139.28,139.34,139.22,139.31,35409.0,113.4455,113.4943,113.3966,113.4699,35409.0
2017-02-10 13:40:00,139.32,139.38,139.29,139.35,24368.0,113.478,113.5269,113.4536,113.5025,24368.0
2017-02-10 13:50:00,139.36,139.37,139.22,139.22,19073.0,113.5106,113.5188,113.3966,113.3966,19073.0
2017-02-10 14:00:00,139.23,139.3,139.23,139.27,26561.0,113.4047,113.4617,113.4047,113.4373,26561.0
2017-02-10 14:10:00,139.28,139.47,139.28,139.45,31373.0,113.4455,113.6002,113.4455,113.5839,31373.0
2017-02-10 14:20:00,139.45,139.57,139.42,139.53,37110.0,113.5839,113.6817,113.5595,113.6491,37110.0
2017-02-10 14:30:00,139.53,139.7,139.53,139.69,38082.0,113.6491,113.7876,113.6491,113.7794,38082.0
2017-02-10 14:40:00,139.68,139.74,139.65,139.65,29776.0,113.7713,113.8201,113.7468,113.7468,29776.0
2017-02-10 14:50:00,139.66,139.69,139.61,139.62,64237.0,113.755,113.7794,113.7142,113.7224,64237.0
2017-02-10 15:00:00,139.65,139.78,139.65,139.73,27984.0,113.7468,113.8527,113.7468,113.812,27984.0
2017-02-10 15:10:00,139.73,139.83,139.73,139.81,26589.0,113.812,113.8934,113.812,113.8772,26589.0
2017-02-10 15:20:00,139.82,139.85,139.78,139.83,45681.0,113.8853,113.9097,113.8527,113.8934,45681.0
2017-02-10 15:30:00,139.83,139.88,139.82,139.84,67676.0,113.8934,113.9342,113.8853,113.9016,67676.0
2017-02-10 15:40:00,139.82,139.9,139.76,139.81,82113.0,113.8853,113.9505,113.8364,113.8772,82113.0
2017-02-10 15:50:00,139.82,139.94,139.78,139.86,235432.0,113.8853,113.983,113.8527,113.9179,235432.0
2017-02-13 09:30:00,140.48,140.65,140.1,140.16,148340.0,114.4229,114.5613,114.1134,114.1622,148340.0
2017-02-13 09:40:00,140.19,140.25,139.44,139.6,81635.0,114.1867,114.2355,113.5758,113.7061,81635.0
2017-02-13 09:50:00,139.56,139.75,139.46,139.6,57881.0,113.6735,113.8283,113.5921,113.7061,57881.0
2017-02-13 10:00:00,139.6,139.75,139.45,139.5,63393.0,113.7061,113.8283,113.5839,113.6247,63393.0
2017-02-13 10:10:00,139.49,139.55,139.16,139.23,55003.0,113.6165,113.6654,113.3477,113.4047,55003.0
2017-02-13 10:20:00,139.23,139.28,139.05,139.13,70786.0,113.4047,113.4455,113.2581,113.3233,70786.0
2017-02-13 10:30:00,139.14,139.19,139.05,139.16,60499.0,113.3314,113.3722,113.2581,113.3477,60499.0
2017-02-13 10:40:00,139.18,139.44,139.18,139.4,39137.0,113.364,113.5758,113.364,113.5432,39137.0
2017-02-13 10:50:00,139.39,139.5,139.31,139.47,30284.0,113.5351,113.6247,113.4699,113.6002,30284.0
2017-02-13 11:00:00,139.49,139.53,139.34,139.39,30294.0,113.6165,113.6491,113.4943,113.5351,30294.0
2017-02-13 11:10:00,139.38,139.54,139.32,139.54,37586.0,113.5269,113.6572,113.478,113.6572,37586.0
2017-02-13 11:20:00,139.52,139.66,139.48,139.64,33581.0,113.6409,113.755,113.6084,113.7387,33581.0
2017-02-13 11:30:00,139.65,139.69,139.59,139.63,32970.0,113.7468,113.7794,113.698,113.7305,32970.0
2017-02-13 11:40:00,139.62,139.62,139.44,139.52,26620.0,113.7224,113.7224,113.5758,113.6409,26620.0
2017-02-13 11:50:00,139.52,139.58,139.48,139.54,28456.0,113.6409,113.6898,113.6084,113.6572,28456.0
2017-02-13 12:00:00,139.55,139.62,139.54,139.62,39248.0,113.6654,113.7224,113.6572,113.7224,39248.0
2017-02-13 12:10:00,139.61,139.63,139.56,139.59,27772.0,113.7142,113.7305,113.6735,113.698,27772.0
2017-02-13 12:20:00,139.59,139.62,139.55,139.59,20325.0,113.698,113.7224,113.6654,113.698,20325.0
2017-02-13 12:30:00,139.58,139.66,139.58,139.61,48453.0,113.6898,113.755,113.6898,113.7142,48453.0
2017-02-13 12:40:00,139.61,139.72,139.58,139.72,37597.0,113.7142,113.8038,113.6898,113.8038,37597.0
2017-02-13 12:50:00,139.71,139.75,139.65,139.75,28820.0,113.7957,113.8283,113.7468,113.8283,28820.0
2017-02-13 13:00:00,139.75,139.84,139.68,139.68,30647.0,113.8283,113.9016,113.7713,113.7713,30647.0
2017-02-13 13:10:00,139.69,139.81,139.66,139.78,33140.0,113.7794,113.8772,113.755,113.8527,33140.0
2017-02-13 13:20:00,139.8,139.96,139.71,139.94,37737.0,113.869,113.9993,113.7957,113.983,37737.0
2017-02-13 13:30:00,139.96,140.09,139.91,140.05,36019.0,113.9993,114.1052,113.9586,114.0726,36019.0
2017-02-13 13:40:00,140.05,140.06,139.91,139.92,23666.0,114.0726,114.0808,113.9586,113.9667,23666.0
2017-02-13 13:50:00,139.92,140.14,139.91,140.14,47366.0,113.9667,114.1459,113.9586,114.1459,47366.0
2017-02-13 14:00:00,140.14,140.21,140.08,140.2,48352.0,114.1459,114.203,114.0971,114.1948,48352.0
2017-02-13 14:10:00,140.2,140.25,140.13,140.22,46303.0,114.1948,114.2355,114.1378,114.2111,46303.0
2017-02-13 14:20:00,140.21,140.28,140.15,140.16,38102.0,114.203,114.26,114.1541,114.1622,38102.0
2017-02-13 14:30:00,140.17,140.17,140.06,140.17,34253.0,114.1704,114.1704,114.0808,114.1704,34253.0
2017-02-13 14:40:00,140.16,140.18,140.02,140.03,21921.0,114.1622,114.1785,114.0482,114.0563,21921.0
2017-02-13 14:50:00,140.04,140.13,140.03,140.11,22622.0,114.0645,114.1378,114.0563,114.1215,22622.0
2017-02-13 15:00:00,140.1,140.18,140.09,140.15,38137.0,114.1134,114.1785,114.1052,114.1541,38137.0
2017-02-13 15:10:00,140.14,140.15,140.06,140.08,36384.0,114.1459,114.1541,114.0808,114.0971,36384.0
2017-02-13 15:20:00,140.09,140.1,139.96,140.0,49020.0,114.1052,114.1134,113.9993,114.0319,49020.0
2017-02-13 15:30:00,139.99,139.99,139.88,139.9,65930.0,114.0238,114.0238,113.9342,113.9505,65930.0
2017-02-13 15:40:00,139.9,139.9,139.79,139.81,71704.0,113.9505,113.9505,113.8609,113.8772,71704.0
2017-02-13 15:50:00,139.82,139.89,139.73,139.87,127780.0,113.8853,113.9423,113.812,113.926,127780.0
2017-02-14 09:30:00,139.95,140.87,139.34,140.77,265579.0,113.9912,114.7405,113.4943,114.6591,265579.0
2017-02-14 09:40:00,140.75,140.96,140.55,140.94,152481.0,114.6428,114.8138,114.4799,114.7976,152481.0
2017-02-14 09:50:00,140.93,140.95,140.29,140.51,178320.0,114.7894,114.8057,114.2681,114.4473,178320.0
2017-02-14 10:00:00,140.47,140.66,140.31,140.39,76124.0,114.4147,114.5695,114.2844,114.3496,76124.0
2017-02-14 10:10:00,140.41,140.5,140.3,140.47,88362.0,114.3659,114.4392,114.2763,114.4147,88362.0
2017-02-14 10:20:00,140.46,140.65,140.31,140.38,58492.0,114.4066,114.5613,114.2844,114.3414,58492.0
2017-02-14 10:30:00,140.38,140.5,140.03,140.2,99512.0,114.3414,114.4392,114.0563,114.1948,99512.0
2017-02-14 10:40:00,140.2,140.27,140.14,140.25,61360.0,114.1948,114.2518,114.1459,114.2355,61360.0
2017-02-14 10:50:00,140.25,140.33,140.1,140.33,72159.0,114.2355,114.3007,114.1134,114.3007,72159.0
2017-02-14 11:00:00,140.35,140.38,140.14,140.22,49511.0,114.317,114.3414,114.1459,114.2111,49511.0
2017-02-14 11:10:00,140.22,140.54,140.22,140.43,38789.0,114.2111,114.4717,114.2111,114.3821,38789.0
2017-02-14 11:20:00,140.45,140.47,140.29,140.31,31786.0,114.3984,114.4147,114.2681,114.2844,31786.0
2017-02-14 11:30:00,140.32,140.59,140.32,140.46,49619.0,114.2926,114.5125,114.2926,114.4066,49619.0
2017-02-14 11:40:00,140.47,140.56,140.45,140.53,28844.0,114.4147,114.488,114.3984,114.4636,28844.0
2017-02-14 11:50:00,140.53,140.6,140.45,140.58,69854.0,114.4636,114.5206,114.3984,114.5043,69854.0
2017-02-14 12:00:00,140.58,140.62,140.53,140.61,40079.0,114.5043,114.5369,114.4636,114.5288,40079.0
2017-02-14 12:10:00,140.61,140.72,140.61,140.68,34267.0,114.5288,114.6184,114.5288,114.5858,34267.0
2017-02-14 12:20:00,140.69,140.83,140.68,140.8,40996.0,114.5939,114.708,114.5858,114.6835,40996.0
2017-02-14 12:30:00,140.8,140.9,140.8,140.81,36292.0,114.6835,114.765,114.6835,114.6917,36292.0
2017-02-14 12:40:00,140.84,140.98,140.84,140.97,30746.0,114.7161,114.8301,114.7161,114.822,30746.0
2017-02-14 12:50:00,140.97,141.23,140.94,141.21,77037.0,114.822,115.0338,114.7976,115.0175,77037.0
2017-02-14 13:00:00,141.18,141.21,141.12,141.14,31347.0,114.993,115.0175,114.9442,114.9605,31347.0
2017-02-14 13:10:00,141.14,141.15,140.96,140.96,46967.0,114.9605,114.9686,114.8138,114.8138,46967.0
2017-02-14 13:20:00,140.97,141.11,140.95,141.11,24861.0,114.822,114.936,114.8057,114.936,24861.0
2017-02-14 13:30:00,141.11,141.14,141.0,141.1,34902.0,114.936,114.9605,114.8464,114.9279,34902.0
2017-02-14 13:40:00,141.09,141.14,140.94,140.96,48577.0,114.9197,114.9605,114.7976,114.8138,48577.0
2017-02-14 13:50:00,140.96,141.07,140.95,141.05,46177.0,114.8138,114.9034,114.8057,114.8871,46177.0
2017-02-14 14:00:00,141.05,141.22,141.03,141.15,57213.0,114.8871,115.0256,114.8709,114.9686,57213.0
2017-02-14 14:10:00,141.17,141.18,141.1,141.17,42349.0,114.9849,114.993,114.9279,114.9849,42349.0
2017-02-14 14:20:00,141.18,141.23,141.08,141.1,47260.0,114.993,115.0338,114.9116,114.9279,47260.0
2017-02-14 14:30:00,141.09,141.12,141.01,141.01,51507.0,114.9197,114.9442,114.8546,114.8546,51507.0
2017-02-14 14:40:00,141.01,141.11,140.93,140.96,50965.0,114.8546,114.936,114.7894,114.8138,50965.0
2017-02-14 14:50:00,140.96,141.09,140.96,141.09,50714.0,114.8138,114.9197,114.8138,114.9197,50714.0
2017-02-14 15:00:00,141.08,141.13,141.0,141.01,46296.0,114.9116,114.9523,114.8464,114.8546,46296.0
2017-02-14 15:10:00,141.01,141.06,140.92,140.93,63921.0,114.8546,114.8953,114.7813,114.7894,63921.0
2017-02-14 15:20:00,140.94,140.98,140.9,140.94,56473.0,114.7976,114.8301,114.765,114.7976,56473.0
2017-02-14 15:30:00,140.95,141.07,140.88,141.06,78105.0,114.8057,114.9034,114.7487,114.8953,78105.0
2017-02-14 15:40:00,141.07,141.34,141.04,141.31,156523.0,114.9034,115.1234,114.879,115.0989,156523.0
2017-02-14 15:50:00,141.31,141.37,141.19,141.33,273092.0,115.0989,115.1478,115.0012,115.1152,273092.0
2017-02-15 09:30:00,141.27,141.58,140.95,141.2,182548.0,115.0663,115.3188,114.8057,115.0093,182548.0
2017-02-15 09:40:00,141.23,141.9,141.19,141.84,80757.0,115.0338,115.5795,115.0012,115.5306,80757.0
2017-02-15 09:50:00,141.84,141.85,141.56,141.76,58326.0,115.5306,115.5388,115.3025,115.4655,58326.0
2017-02-15 10:00:00,141.79,141.85,141.69,141.8,87072.0,115.4899,115.5388,115.4084,115.498,87072.0
2017-02-15 10:10:00,141.81,142.16,141.78,141.97,99688.0,115.5062,115.7913,115.4817,115.6365,99688.0
2017-02-15 10:20:00,141.99,141.99,141.75,141.8,60372.0,115.6528,115.6528,115.4573,115.498,60372.0
2017-02-15 10:30:00,141.81,141.91,141.74,141.82,94011.0,115.5062,115.5876,115.4492,115.5143,94011.0
2017-02-15 10:40:00,141.83,142.36,141.77,142.25,114143.0,115.5225,115.9542,115.4736,115.8646,114143.0
2017-02-15 10:50:00,142.25,142.26,141.96,142.05,94650.0,115.8646,115.8727,115.6284,115.7017,94650.0
2017-02-15 11:00:00,142.04,142.24,142.03,142.22,82992.0,115.6935,115.8564,115.6854,115.8401,82992.0
2017-02-15 11:10:00,142.22,142.66,142.18,142.4,147054.0,115.8401,116.1985,115.8075,115.9867,147054.0
2017-02-15 11:20:00,142.42,142.62,142.34,142.53,75011.0,116.003,116.1659,115.9379,116.0926,75011.0
2017-02-15 11:30:00,142.52,142.53,142.27,142.31,100673.0,116.0845,116.0926,115.8809,115.9134,100673.0
2017-02-15 11:40:00,142.31,142.36,141.96,142.23,102841.0,115.9134,115.9542,115.6284,115.8483,102841.0
2017-02-15 11:50:00,142.22,142.37,142.19,142.3,52573.0,115.8401,115.9623,115.8157,115.9053,52573.0
2017-02-15 12:00:00,142.3,142.32,141.94,141.99,123013.0,115.9053,115.9216,115.6121,115.6528,123013.0
2017-02-15 12:10:00,141.96,142.22,141.9,142.22,52074.0,115.6284,115.8401,115.5795,115.8401,52074.0
2017-02-15 12:20:00,142.19,142.24,142.02,142.07,41351.0,115.8157,115.8564,115.6772,115.718,41351.0
2017-02-15 12:30:00,142.06,142.24,142.05,142.23,44098.0,115.7098,115.8564,115.7017,115.8483,44098.0
2017-02-15 12:40:00,142.23,142.32,142.18,142.31,50532.0,115.8483,115.9216,115.8075,115.9134,50532.0
2017-02-15 12:50:00,142.3,142.4,142.19,142.22,101586.0,115.9053,115.9867,115.8157,115.8401,101586.0
2017-02-15 13:00:00,142.2,142.29,142.13,142.24,84130.0,115.8238,115.8971,115.7668,115.8564,84130.0
2017-02-15 13:10:00,142.24,142.24,142.02,142.11,68603.0,115.8564,115.8564,115.6772,115.7505,68603.0
2017-02-15 13:20:00,142.1,142.2,142.07,142.2,36444.0,115.7424,115.8238,115.718,115.8238,36444.0
2017-02-15 13:30:00,142.19,142.35,142.19,142.26,37504.0,115.8157,115.946,115.8157,115.8727,37504.0
2017-02-15 13:40:00,142.27,142.42,142.24,142.38,38353.0,115.8809,116.003,115.8564,115.9705,38353.0
2017-02-15 13:50:00,142.37,142.56,142.33,142.44,55268.0,115.9623,116.1171,115.9297,116.0193,55268.0
2017-02-15 14:00:00,142.46,142.51,142.26,142.26,49260.0,116.0356,116.0763,115.8727,115.8727,49260.0
2017-02-15 14:10:00,142.27,142.29,142.09,142.1,76547.0,115.8809,115.8971,115.7342,115.7424,76547.0
2017-02-15 14:20:00,142.1,142.25,142.08,142.23,47962.0,115.7424,115.8646,115.7261,115.8483,47962.0
2017-02-15 14:30:00,142.24,142.24,142.15,142.17,35507.0,115.8564,115.8564,115.7831,115.7994,35507.0
2017-02-15 14:40:00,142.16,142.2,142.07,142.1,59158.0,115.7913,115.8238,115.718,115.7424,59158.0
2017-02-15 14:50:00,142.1,142.15,142.08,142.13,44427.0,115.7424,115.7831,115.7261,115.7668,44427.0
2017-02-15 15:00:00,142.14,142.2,142.11,142.18,54902.0,115.775,115.8238,115.7505,115.8075,54902.0
2017-02-15 15:10:00,142.19,142.27,142.14,142.16,69098.0,115.8157,115.8809,115.775,115.7913,69098.0
2017-02-15 15:20:00,142.16,142.26,142.15,142.24,60999.0,115.7913,115.8727,115.7831,115.8564,60999.0
2017-02-15 15:30:00,142.24,142.26,142.14,142.15,82209.0,115.8564,115.8727,115.775,115.7831,82209.0
2017-02-15 15:40:00,142.15,142.39,142.13,142.34,162928.0,115.7831,115.9786,115.7668,115.9379,162928.0
2017-02-15 15:50:00,142.35,142.35,142.11,142.22,247142.0,115.946,115.946,115.7505,115.8401,247142.0
2017-02-16 09:30:00,142.38,142.99,142.29,142.37,165566.0,115.9705,116.4673,115.8971,115.9623,165566.0
2017-02-16 09:40:00,142.35,142.35,141.79,141.9,115582.0,115.946,115.946,115.4899,115.5795,115582.0
2017-02-16 09:50:00,141.87,141.93,141.6,141.73,91615.0,115.555,115.6039,115.3351,115.441,91615.0
2017-02-16 10:00:00,141.73,142.09,141.7,141.89,83291.0,115.441,115.7342,115.4166,115.5713,83291.0
2017-02-16 10:10:00,141.89,141.96,141.71,141.77,85208.0,115.5713,115.6284,115.4247,115.4736,85208.0
2017-02-16 10:20:00,141.79,142.07,141.65,141.67,81870.0,115.4899,115.718,115.3759,115.3921,81870.0
2017-02-16 10:30:00,141.68,141.9,141.61,141.81,86693.0,115.4003,115.5795,115.3433,115.5062,86693.0
2017-02-16 10:40:00,141.82,141.95,141.29,141.29,160045.0,115.5143,115.6202,115.0826,115.0826,160045.0
2017-02-16 10:50:00,141.29,141.48,140.9,141.45,205697.0,115.0826,115.2374,114.765,115.213,205697.0
2017-02-16 11:00:00,141.45,141.48,141.11,141.16,117833.0,115.213,115.2374,114.936,114.9767,117833.0
2017-02-16 11:10:00,141.15,141.2,140.92,141.09,155086.0,114.9686,115.0093,114.7813,114.9197,155086.0
2017-02-16 11:20:00,141.08,141.45,141.07,141.43,94341.0,114.9116,115.213,114.9034,115.1967,94341.0
2017-02-16 11:30:00,141.44,141.57,141.26,141.3,75147.0,115.2048,115.3107,115.0582,115.0908,75147.0
2017-02-16 11:40:00,141.28,141.39,141.27,141.35,65194.0,115.0745,115.1641,115.0663,115.1315,65194.0
2017-02-16 11:50:00,141.36,141.47,141.24,141.32,55377.0,115.1396,115.2292,115.0419,115.1071,55377.0
2017-02-16 12:00:00,141.31,141.33,141.09,141.1,60477.0,115.0989,115.1152,114.9197,114.9279,60477.0
2017-02-16 12:10:00,141.1,141.3,141.0,141.27,61986.0,114.9279,115.0908,114.8464,115.0663,61986.0
2017-02-16 12:20:00,141.28,141.3,141.14,141.16,76810.0,115.0745,115.0908,114.9605,114.9767,76810.0
2017-02-16 12:30:00,141.16,141.22,141.11,141.21,55657.0,114.9767,115.0256,114.936,115.0175,55657.0
2017-02-16 12:40:00,141.2,141.32,141.1,141.32,83076.0,115.0093,115.1071,114.9279,115.1071,83076.0
2017-02-16 12:50:00,141.32,141.48,141.3,141.34,50905.0,115.1071,115.2374,115.0908,115.1234,50905.0
2017-02-16 13:00:00,141.33,141.36,141.19,141.27,65480.0,115.1152,115.1396,115.0012,115.0663,65480.0
2017-02-16 13:10:00,141.29,141.31,141.19,141.31,50191.0,115.0826,115.0989,115.0012,115.0989,50191.0
2017-02-16 13:20:00,141.3,141.37,141.1,141.15,51919.0,115.0908,115.1478,114.9279,114.9686,51919.0
2017-02-16 13:30:00,141.16,141.48,141.15,141.47,52480.0,114.9767,115.2374,114.9686,115.2292,52480.0
2017-02-16 13:40:00,141.47,141.48,141.34,141.45,39021.0,115.2292,115.2374,115.1234,115.213,39021.0
2017-02-16 13:50:00,141.44,141.48,141.28,141.34,79989.0,115.2048,115.2374,115.0745,115.1234,79989.0
2017-02-16 14:00:00,141.35,141.51,141.35,141.47,54646.0,115.1315,115.2618,115.1315,115.2292,54646.0
2017-02-16 14:10:00,141.48,141.57,141.38,141.38,53625.0,115.2374,115.3107,115.1559,115.1559,53625.0
2017-02-16 14:20:00,141.38,141.47,141.31,141.39,74376.0,115.1559,115.2292,115.0989,115.1641,74376.0
2017-02-16 14:30:00,141.4,141.48,141.35,141.38,58109.0,115.1722,115.2374,115.1315,115.1559,58109.0
2017-02-16 14:40:00,141.39,141.48,141.27,141.27,71561.0,115.1641,115.2374,115.0663,115.0663,71561.0
2017-02-16 14:50:00,141.28,141.44,141.23,141.4,39959.0,115.0745,115.2048,115.0338,115.1722,39959.0
2017-02-16 15:00:00,141.4,141.49,141.35,141.35,44352.0,115.1722,115.2455,115.1315,115.1315,44352.0
2017-02-16 15:10:00,141.34,141.45,141.31,141.37,59110.0,115.1234,115.213,115.0989,115.1478,59110.0
2017-02-16 15:20:00,141.38,141.57,141.37,141.53,79663.0,115.1559,115.3107,115.1478,115.2781,79663.0
2017-02-16 15:30:00,141.53,141.69,141.51,141.63,104014.0,115.2781,115.4084,115.2618,115.3596,104014.0
2017-02-16 15:40:00,141.63,141.69,141.56,141.56,129150.0,115.3596,115.4084,115.3025,115.3025,129150.0
2017-02-16 15:50:00,141.56,141.6,141.49,141.56,253322.0,115.3025,115.3351,115.2455,115.3025,253322.0
2017-02-17 09:30:00,141.36,142.48,141.0,142.08,437597.0,115.1396,116.0519,114.8464,115.7261,437597.0
2017-02-17 09:40:00,142.04,142.4,141.88,142.21,121977.0,115.6935,115.9867,115.5632,115.832,121977.0
2017-02-17 09:50:00,142.25,142.34,141.88,141.91,94035.0,115.8646,115.9379,115.5632,115.5876,94035.0
2017-02-17 10:00:00,141.9,142.21,141.88,142.07,103723.0,115.5795,115.832,115.5632,115.718,103723.0
2017-02-17 10:10:00,142.07,142.1,141.64,141.66,152411.0,115.718,115.7424,115.3677,115.384,152411.0
2017-02-17 10:20:00,141.65,141.9,141.64,141.88,112197.0,115.3759,115.5795,115.3677,115.5632,112197.0
2017-02-17 10:30:00,141.88,142.14,141.86,142.1,67417.0,115.5632,115.775,115.5469,115.7424,67417.0
2017-02-17 10:40:00,142.11,142.45,142.09,142.32,92670.0,115.7505,116.0275,115.7342,115.9216,92670.0
2017-02-17 10:50:00,142.32,142.38,142.24,142.25,81637.0,115.9216,115.9705,115.8564,115.8646,81637.0
2017-02-17 11:00:00,142.25,142.38,141.99,142.04,71934.0,115.8646,115.9705,115.6528,115.6935,71934.0
2017-02-17 11:10:00,142.05,142.05,141.84,141.96,63790.0,115.7017,115.7017,115.5306,115.6284,63790.0
2017-02-17 11:20:00,141.94,142.01,141.86,141.89,65433.0,115.6121,115.6691,115.5469,115.5713,65433.0
2017-02-17 11:30:00,141.88,142.04,141.88,142.0,42294.0,115.5632,115.6935,115.5632,115.6609,42294.0
2017-02-17 11:40:00,142.02,142.15,141.99,142.15,56022.0,115.6772,115.7831,115.6528,115.7831,56022.0
2017-02-17 11:50:00,142.15,142.15,141.91,141.91,51733.0,115.7831,115.7831,115.5876,115.5876,51733.0
2017-02-17 12:00:00,141.91,141.95,141.8,141.92,59933.0,115.5876,115.6202,115.498,115.5958,59933.0
2017-02-17 12:10:00,141.92,141.95,141.85,141.88,106559.0,115.5958,115.6202,115.5388,115.5632,106559.0
2017-02-17 12:20:00,141.88,142.12,141.87,142.09,72417.0,115.5632,115.7587,115.555,115.7342,72417.0
2017-02-17 12:30:00,142.1,142.24,142.1,142.16,53294.0,115.7424,115.8564,115.7424,115.7913,53294.0
2017-02-17 12:40:00,142.17,142.17,141.95,142.05,45335.0,115.7994,115.7994,115.6202,115.7017,45335.0
2017-02-17 12:50:00,142.06,142.11,141.98,142.1,30634.0,115.7098,115.7505,115.6446,115.7424,30634.0
2017-02-17 13:00:00,142.12,142.15,142.02,142.03,44308.0,115.7587,115.7831,115.6772,115.6854,44308.0
2017-02-17 13:10:00,142.03,142.03,141.86,141.89,63323.0,115.6854,115.6854,115.5469,115.5713,63323.0
2017-02-17 13:20:00,141.91,142.0,141.81,142.0,71273.0,115.5876,115.6609,115.5062,115.6609,71273.0
2017-02-17 13:30:00,142.0,142.07,141.93,142.06,37286.0,115.6609,115.718,115.6039,115.7098,37286.0
2017-02-17 13:40:00,142.07,142.13,142.01,142.02,40781.0,115.718,115.7668,115.6691,115.6772,40781.0
2017-02-17 13:50:00,142.02,142.2,142.01,142.08,46108.0,115.6772,115.8238,115.6691,115.7261,46108.0
2017-02-17 14:00:00,142.09,142.31,142.09,142.27,49601.0,115.7342,115.9134,115.7342,115.8809,49601.0
2017-02-17 14:10:00,142.28,142.49,142.27,142.48,57016.0,115.889,116.06,115.8809,116.0519,57016.0
2017-02-17 14:20:00,142.48,142.48,142.31,142.31,59138.0,116.0519,116.0519,115.9134,115.9134,59138.0
2017-02-17 14:30:00,142.31,142.37,142.24,142.36,65195.0,115.9134,115.9623,115.8564,115.9542,65195.0
2017-02-17 14:40:00,142.35,142.5,142.35,142.45,55192.0,115.946,116.0682,115.946,116.0275,55192.0
2017-02-17 14:50:00,142.46,142.46,142.28,142.37,83961.0,116.0356,116.0356,115.889,115.9623,83961.0
2017-02-17 15:00:00,142.37,142.48,142.33,142.45,117610.0,115.9623,116.0519,115.9297,116.0275,117610.0
2017-02-17 15:10:00,142.45,142.59,142.45,142.59,90539.0,116.0275,116.1415,116.0275,116.1415,90539.0
2017-02-17 15:20:00,142.6,142.65,142.55,142.62,113267.0,116.1496,116.1904,116.1089,116.1659,113267.0
2017-02-17 15:30:00,142.62,142.77,142.55,142.74,161798.0,116.1659,116.2881,116.1089,116.2637,161798.0
2017-02-17 15:40:00,142.75,142.95,142.68,142.87,213007.0,116.2718,116.4347,116.2148,116.3696,213007.0
2017-02-17 15:50:00,142.87,143.12,142.8,142.91,615245.0,116.3696,116.5732,116.3125,116.4021,615245.0
2017-02-21 09:30:00,145.6,145.65,144.09,144.33,810440.0,118.5932,118.6339,117.3633,117.5588,810440.0
2017-02-21 09:40:00,144.33,144.56,143.25,143.85,548777.0,117.5588,117.7461,116.6791,117.1678,548777.0
2017-02-21 09:50:00,143.85,144.94,143.73,144.28,467977.0,117.1678,118.0556,117.07,117.518,467977.0
2017-02-21 10:00:00,144.31,144.38,143.75,143.94,229444.0,117.5425,117.5995,117.0863,117.2411,229444.0
2017-02-21 10:10:00,143.96,144.56,143.93,144.34,164068.0,117.2574,117.7461,117.2329,117.5669,164068.0
2017-02-21 10:20:00,144.29,144.88,144.24,144.83,141880.0,117.5262,118.0067,117.4854,117.966,141880.0
2017-02-21 10:30:00,144.87,144.89,144.36,144.54,142553.0,117.9986,118.0149,117.5832,117.7298,142553.0
2017-02-21 10:40:00,144.53,144.75,144.37,144.53,89592.0,117.7217,117.9008,117.5913,117.7217,89592.0
2017-02-21 10:50:00,144.55,144.55,144.15,144.19,147011.0,117.7379,117.7379,117.4121,117.4447,147011.0
2017-02-21 11:00:00,144.15,144.47,144.12,144.32,117569.0,117.4121,117.6728,117.3877,117.5506,117569.0
2017-02-21 11:10:00,144.32,144.37,144.11,144.2,151113.0,117.5506,117.5913,117.3796,117.4529,151113.0
2017-02-21 11:20:00,144.2,144.23,143.64,143.87,228614.0,117.4529,117.4773,116.9967,117.1841,228614.0
2017-02-21 11:30:00,143.88,144.14,143.87,144.01,161542.0,117.1922,117.404,117.1841,117.2981,161542.0
2017-02-21 11:40:00,144.0,144.1,143.65,143.69,120977.0,117.29,117.3714,117.0049,117.0375,120977.0
2017-02-21 11:50:00,143.67,143.79,143.62,143.69,88325.0,117.0212,117.1189,116.9804,117.0375,88325.0
2017-02-21 12:00:00,143.68,143.81,143.65,143.67,84591.0,117.0293,117.1352,117.0049,117.0212,84591.0
2017-02-21 12:10:00,143.66,143.71,143.5,143.6,104591.0,117.013,117.0538,116.8827,116.9642,104591.0
2017-02-21 12:20:00,143.57,143.61,143.4,143.46,134264.0,116.9397,116.9723,116.8013,116.8501,134264.0
2017-02-21 12:30:00,143.48,143.69,143.42,143.58,77578.0,116.8664,117.0375,116.8175,116.9479,77578.0
2017-02-21 12:40:00,143.58,143.81,143.49,143.75,82022.0,116.9479,117.1352,116.8746,117.0863,82022.0
2017-02-21 12:50:00,143.73,143.77,143.62,143.67,36322.0,117.07,117.1026,116.9804,117.0212,36322.0
2017-02-21 13:00:00,143.7,143.76,143.54,143.6,54635.0,117.0456,117.0945,116.9153,116.9642,54635.0
2017-02-21 13:10:00,143.63,143.94,143.57,143.91,65841.0,116.9886,117.2411,116.9397,117.2167,65841.0
2017-02-21 13:20:00,143.93,143.98,143.79,143.93,54902.0,117.2329,117.2737,117.1189,117.2329,54902.0
2017-02-21 13:30:00,143.9,144.04,143.78,143.79,63779.0,117.2085,117.3225,117.1108,117.1189,63779.0
2017-02-21 13:40:00,143.8,144.17,143.78,144.14,47818.0,117.1271,117.4284,117.1108,117.404,47818.0
2017-02-21 13:50:00,144.16,144.17,143.95,144.14,61182.0,117.4203,117.4284,117.2492,117.404,61182.0
2017-02-21 14:00:00,144.15,144.32,144.03,144.31,75572.0,117.4121,117.5506,117.3144,117.5425,75572.0
2017-02-21 14:10:00,144.31,144.51,144.31,144.44,82481.0,117.5425,117.7054,117.5425,117.6483,82481.0
2017-02-21 14:20:00,144.45,144.58,144.45,144.47,94023.0,117.6565,117.7624,117.6565,117.6728,94023.0
2017-02-21 14:30:00,144.47,144.5,144.36,144.38,71284.0,117.6728,117.6972,117.5832,117.5995,71284.0
2017-02-21 14:40:00,144.38,144.49,144.29,144.45,103163.0,117.5995,117.6891,117.5262,117.6565,103163.0
2017-02-21 14:50:00,144.46,144.8,144.4,144.7,153235.0,117.6646,117.9416,117.6158,117.8601,153235.0
2017-02-21 15:00:00,144.7,144.73,144.51,144.52,132321.0,117.8601,117.8846,117.7054,117.7135,132321.0
2017-02-21 15:10:00,144.52,144.68,144.4,144.64,132409.0,117.7135,117.8438,117.6158,117.8113,132409.0
2017-02-21 15:20:00,144.63,144.84,144.57,144.83,132243.0,117.8031,117.9742,117.7542,117.966,132243.0
2017-02-21 15:30:00,144.83,144.83,144.61,144.68,245710.0,117.966,117.966,117.7868,117.8438,245710.0
2017-02-21 15:40:00,144.68,144.97,144.66,144.8,268874.0,117.8438,118.08,117.8275,117.9416,268874.0
2017-02-21 15:50:00,144.8,145.0,144.73,144.87,480031.0,117.9416,118.1045,117.8846,117.9986,480031.0
2017-02-22 09:30:00,145.05,145.39,144.1,144.13,266011.0,118.1452,118.4221,117.3714,117.3958,266011.0
2017-02-22 09:40:00,144.14,144.53,144.13,144.39,132880.0,117.404,117.7217,117.3958,117.6076,132880.0
2017-02-22 09:50:00,144.37,144.94,144.33,144.84,122282.0,117.5913,118.0556,117.5588,117.9742,122282.0
2017-02-22 10:00:00,144.86,144.94,144.66,144.9,108123.0,117.9904,118.0556,117.8275,118.023,108123.0
2017-02-22 10:10:00,144.89,145.18,144.68,144.81,115480.0,118.0149,118.2511,117.8438,117.9497,115480.0
2017-02-22 10:20:00,144.8,144.88,144.56,144.64,82443.0,117.9416,118.0067,117.7461,117.8113,82443.0
2017-02-22 10:30:00,144.64,144.87,144.48,144.56,119632.0,117.8113,117.9986,117.6809,117.7461,119632.0
2017-02-22 10:40:00,144.55,144.55,144.23,144.34,85369.0,117.7379,117.7379,117.4773,117.5669,85369.0
2017-02-22 10:50:00,144.34,144.34,144.06,144.23,106590.0,117.5669,117.5669,117.3388,117.4773,106590.0
2017-02-22 11:00:00,144.22,144.28,143.97,144.21,155834.0,117.4692,117.518,117.2655,117.461,155834.0
2017-02-22 11:10:00,144.21,144.32,144.16,144.26,69065.0,117.461,117.5506,117.4203,117.5017,69065.0
2017-02-22 11:20:00,144.27,144.29,144.07,144.19,92676.0,117.5099,117.5262,117.347,117.4447,92676.0
2017-02-22 11:30:00,144.18,144.32,144.11,144.15,72767.0,117.4366,117.5506,117.3796,117.4121,72767.0
2017-02-22 11:40:00,144.14,144.22,144.03,144.19,77504.0,117.404,117.4692,117.3144,117.4447,77504.0
2017-02-22 11:50:00,144.19,144.21,144.03,144.04,68512.0,117.4447,117.461,117.3144,117.3225,68512.0
2017-02-22 12:00:00,144.02,144.13,144.0,144.03,98962.0,117.3063,117.3958,117.29,117.3144,98962.0
2017-02-22 12:10:00,144.04,144.33,144.02,144.31,85291.0,117.3225,117.5588,117.3063,117.5425,85291.0
2017-02-22 12:20:00,144.27,144.44,144.27,144.4,42639.0,117.5099,117.6483,117.5099,117.6158,42639.0
2017-02-22 12:30:00,144.39,144.46,144.36,144.46,42137.0,117.6076,117.6646,117.5832,117.6646,42137.0
2017-02-22 12:40:00,144.46,144.59,144.14,144.55,88203.0,117.6646,117.7705,117.404,117.7379,88203.0
2017-02-22 12:50:00,144.55,144.64,144.5,144.52,37206.0,117.7379,117.8113,117.6972,117.7135,37206.0
2017-02-22 13:00:00,144.52,144.65,144.5,144.59,50093.0,117.7135,117.8194,117.6972,117.7705,50093.0
2017-02-22 13:10:00,144.59,144.8,144.59,144.77,51373.0,117.7705,117.9416,117.7705,117.9171,51373.0
2017-02-22 13:20:00,144.75,144.9,144.74,144.84,51685.0,117.9008,118.023,117.8927,117.9742,51685.0
2017-02-22 13:30:00,144.84,144.94,144.83,144.93,43024.0,117.9742,118.0556,117.966,118.0475,43024.0
2017-02-22 13:40:00,144.93,145.0,144.86,144.87,73520.0,118.0475,118.1045,117.9904,117.9986,73520.0
2017-02-22 13:50:00,144.87,144.96,144.82,144.93,80194.0,117.9986,118.0719,117.9579,118.0475,80194.0
2017-02-22 14:00:00,144.91,145.12,144.88,145.07,150542.0,118.0312,118.2022,118.0067,118.1615,150542.0
2017-02-22 14:10:00,145.07,145.37,144.99,145.22,129993.0,118.1615,118.4058,118.0963,118.2837,129993.0
2017-02-22 14:20:00,145.22,145.33,145.04,145.29,101063.0,118.2837,118.3733,118.1371,118.3407,101063.0
2017-02-22 14:30:00,145.28,145.32,145.11,145.12,90788.0,118.3325,118.3651,118.1941,118.2022,90788.0
2017-02-22 14:40:00,145.12,145.17,145.02,145.08,91966.0,118.2022,118.2429,118.1208,118.1696,91966.0
2017-02-22 14:50:00,145.08,145.23,145.02,145.12,90317.0,118.1696,118.2918,118.1208,118.2022,90317.0
2017-02-22 15:00:00,145.13,145.26,145.05,145.24,92742.0,118.2104,118.3162,118.1452,118.3,92742.0
2017-02-22 15:10:00,145.24,145.33,145.17,145.18,110988.0,118.3,118.3733,118.2429,118.2511,110988.0
2017-02-22 15:20:00,145.18,145.37,145.16,145.35,131038.0,118.2511,118.4058,118.2348,118.3896,131038.0
2017-02-22 15:30:00,145.34,145.4,145.28,145.3,156622.0,118.3814,118.4303,118.3325,118.3488,156622.0
2017-02-22 15:40:00,145.29,145.41,145.22,145.24,191349.0,118.3407,118.4384,118.2837,118.3,191349.0
2017-02-22 15:50:00,145.24,145.47,145.21,145.25,333851.0,118.3,118.4873,118.2755,118.3081,333851.0
2017-02-23 09:30:00,146.18,146.33,145.74,145.93,267160.0,119.0656,119.1878,118.7072,118.862,267160.0
2017-02-23 09:40:00,145.94,145.99,145.36,145.66,134253.0,118.8701,118.9108,118.3977,118.6421,134253.0
2017-02-23 09:50:00,145.65,146.0,145.6,145.69,68703.0,118.6339,118.919,118.5932,118.6665,68703.0
2017-02-23 10:00:00,145.66,146.03,145.6,145.68,112705.0,118.6421,118.9434,118.5932,118.6583,112705.0
2017-02-23 10:10:00,145.68,145.91,145.62,145.9,85601.0,118.6583,118.8457,118.6095,118.8375,85601.0
2017-02-23 10:20:00,145.88,146.01,145.81,145.91,68139.0,118.8212,118.9271,118.7642,118.8457,68139.0
2017-02-23 10:30:00,145.91,145.98,145.78,145.89,73355.0,118.8457,118.9027,118.7398,118.8294,73355.0
2017-02-23 10:40:00,145.9,145.92,145.51,145.54,66909.0,118.8375,118.8538,118.5199,118.5443,66909.0
2017-02-23 10:50:00,145.55,145.6,145.14,145.25,102275.0,118.5525,118.5932,118.2185,118.3081,102275.0
2017-02-23 11:00:00,145.26,145.28,145.01,145.04,73873.0,118.3162,118.3325,118.1126,118.1371,73873.0
2017-02-23 11:10:00,145.03,145.14,144.94,145.03,117546.0,118.1289,118.2185,118.0556,118.1289,117546.0
2017-02-23 11:20:00,145.04,145.16,144.87,145.15,69687.0,118.1371,118.2348,117.9986,118.2267,69687.0
2017-02-23 11:30:00,145.13,145.46,145.12,145.46,66307.0,118.2104,118.4792,118.2022,118.4792,66307.0
2017-02-23 11:40:00,145.44,145.55,145.31,145.37,57945.0,118.4629,118.5525,118.357,118.4058,57945.0
2017-02-23 11:50:00,145.37,145.39,145.18,145.18,69700.0,118.4058,118.4221,118.2511,118.2511,69700.0
2017-02-23 12:00:00,145.18,145.43,145.17,145.31,56067.0,118.2511,118.4547,118.2429,118.357,56067.0
2017-02-23 12:10:00,145.29,145.45,145.27,145.4,47502.0,118.3407,118.471,118.3244,118.4303,47502.0
2017-02-23 12:20:00,145.39,145.48,145.31,145.31,46471.0,118.4221,118.4954,118.357,118.357,46471.0
2017-02-23 12:30:00,145.3,145.47,145.27,145.44,38898.0,118.3488,118.4873,118.3244,118.4629,38898.0
2017-02-23 12:40:00,145.44,145.58,145.43,145.49,43325.0,118.4629,118.5769,118.4547,118.5036,43325.0
2017-02-23 12:50:00,145.5,145.51,145.31,145.32,42243.0,118.5117,118.5199,118.357,118.3651,42243.0
2017-02-23 13:00:00,145.34,145.38,145.22,145.37,62486.0,118.3814,118.414,118.2837,118.4058,62486.0
2017-02-23 13:10:00,145.37,145.44,145.28,145.34,53083.0,118.4058,118.4629,118.3325,118.3814,53083.0
2017-02-23 13:20:00,145.33,145.36,145.23,145.23,43594.0,118.3733,118.3977,118.2918,118.2918,43594.0
2017-02-23 13:30:00,145.24,145.24,145.02,145.09,79801.0,118.3,118.3,118.1208,118.1778,79801.0
2017-02-23 13:40:00,145.09,145.22,145.05,145.06,54144.0,118.1778,118.2837,118.1452,118.1533,54144.0
2017-02-23 13:50:00,145.05,145.14,145.04,145.14,64771.0,118.1452,118.2185,118.1371,118.2185,64771.0
2017-02-23 14:00:00,145.14,145.21,145.1,145.2,41756.0,118.2185,118.2755,118.1859,118.2674,41756.0
2017-02-23 14:10:00,145.2,145.28,145.17,145.26,34980.0,118.2674,118.3325,118.2429,118.3162,34980.0
2017-02-23 14:20:00,145.25,145.3,145.21,145.25,41764.0,118.3081,118.3488,118.2755,118.3081,41764.0
2017-02-23 14:30:00,145.24,145.31,145.19,145.25,46441.0,118.3,118.357,118.2592,118.3081,46441.0
2017-02-23 14:40:00,145.25,145.31,145.21,145.25,43253.0,118.3081,118.357,118.2755,118.3081,43253.0
2017-02-23 14:50:00,145.25,145.28,145.16,145.27,46408.0,118.3081,118.3325,118.2348,118.3244,46408.0
2017-02-23 15:00:00,145.28,145.28,145.11,145.19,57254.0,118.3325,118.3325,118.1941,118.2592,57254.0
2017-02-23 15:10:00,145.19,145.29,145.16,145.16,62505.0,118.2592,118.3407,118.2348,118.2348,62505.0
2017-02-23 15:20:00,145.15,145.23,144.88,144.88,79624.0,118.2267,118.2918,118.0067,118.0067,79624.0
2017-02-23 15:30:00,144.87,144.97,144.62,144.72,137450.0,117.9986,118.08,117.795,117.8764,137450.0
2017-02-23 15:40:00,144.73,144.85,144.67,144.7,137347.0,117.8846,117.9823,117.8357,117.8601,137347.0
2017-02-23 15:50:00,144.7,144.74,144.51,144.71,215306.0,117.8601,117.8927,117.7054,117.8683,215306.0
2017-02-24 09:30:00,144.65,145.54,144.65,145.47,250553.0,117.8194,118.5443,117.8194,118.4873,250553.0
2017-02-24 09:40:00,145.5,145.75,145.4,145.52,90557.0,118.5117,118.7154,118.4303,118.528,90557.0
2017-02-24 09:50:00,145.53,145.57,145.01,145.26,72563.0,118.5362,118.5687,118.1126,118.3162,72563.0
2017-02-24 10:00:00,145.29,145.45,145.11,145.11,63661.0,118.3407,118.471,118.1941,118.1941,63661.0
2017-02-24 10:10:00,145.1,145.12,144.95,144.95,49613.0,118.1859,118.2022,118.0638,118.0638,49613.0
2017-02-24 10:20:00,144.95,145.0,144.78,144.85,46029.0,118.0638,118.1045,117.9253,117.9823,46029.0
2017-02-24 10:30:00,144.9,145.16,144.82,145.15,51814.0,118.023,118.2348,117.9579,118.2267,51814.0
2017-02-24 10:40:00,145.15,145.18,145.01,145.12,36523.0,118.2267,118.2511,118.1126,118.2022,36523.0
2017-02-24 10:50:00,145.12,145.3,144.99,145.08,58538.0,118.2022,118.3488,118.0963,118.1696,58538.0
2017-02-24 11:00:00,145.05,145.26,145.02,145.21,36177.0,118.1452,118.3162,118.1208,118.2755,36177.0
2017-02-24 11:10:00,145.21,145.34,145.16,145.21,38179.0,118.2755,118.3814,118.2348,118.2755,38179.0
2017-02-24 11:20:00,145.22,145.29,145.12,145.25,27933.0,118.2837,118.3407,118.2022,118.3081,27933.0
2017-02-24 11:30:00,145.26,145.32,145.12,145.18,36593.0,118.3162,118.3651,118.2022,118.2511,36593.0
2017-02-24 11:40:00,145.18,145.2,145.06,145.14,35334.0,118.2511,118.2674,118.1533,118.2185,35334.0
2017-02-24 11:50:00,145.14,145.25,145.08,145.24,21895.0,118.2185,118.3081,118.1696,118.3,21895.0
2017-02-24 12:00:00,145.22,145.85,145.19,145.85,79107.0,118.2837,118.7968,118.2592,118.7968,79107.0
2017-02-24 12:10:00,145.86,145.89,145.49,145.57,50514.0,118.805,118.8294,118.5036,118.5687,50514.0
2017-02-24 12:20:00,145.56,145.65,145.51,145.58,29298.0,118.5606,118.6339,118.5199,118.5769,29298.0
2017-02-24 12:30:00,145.6,145.85,145.6,145.76,67402.0,118.5932,118.7968,118.5932,118.7235,67402.0
2017-02-24 12:40:00,145.77,145.85,145.75,145.84,48838.0,118.7317,118.7968,118.7154,118.7887,48838.0
2017-02-24 12:50:00,145.84,145.89,145.6,145.71,48150.0,118.7887,118.8294,118.5932,118.6828,48150.0
2017-02-24 13:00:00,145.71,145.75,145.44,145.47,39016.0,118.6828,118.7154,118.4629,118.4873,39016.0
2017-02-24 13:10:00,145.48,145.58,145.36,145.4,73838.0,118.4954,118.5769,118.3977,118.4303,73838.0
2017-02-24 13:20:00,145.39,145.5,145.35,145.47,34567.0,118.4221,118.5117,118.3896,118.4873,34567.0
2017-02-24 13:30:00,145.48,145.58,145.46,145.46,26798.0,118.4954,118.5769,118.4792,118.4792,26798.0
2017-02-24 13:40:00,145.45,145.65,145.43,145.58,33090.0,118.471,118.6339,118.4547,118.5769,33090.0
2017-02-24 13:50:00,145.59,145.67,145.55,145.64,38072.0,118.585,118.6502,118.5525,118.6258,38072.0
2017-02-24 14:00:00,145.64,145.67,145.6,145.6,33030.0,118.6258,118.6502,118.5932,118.5932,33030.0
2017-02-24 14:10:00,145.6,145.73,145.59,145.73,45853.0,118.5932,118.6991,118.585,118.6991,45853.0
2017-02-24 14:20:00,145.74,145.8,145.65,145.8,38852.0,118.7072,118.7561,118.6339,118.7561,38852.0
2017-02-24 14:30:00,145.8,145.87,145.72,145.76,67724.0,118.7561,118.8131,118.6909,118.7235,67724.0
2017-02-24 14:40:00,145.75,145.85,145.7,145.7,44335.0,118.7154,118.7968,118.6746,118.6746,44335.0
2017-02-24 14:50:00,145.71,145.8,145.71,145.77,38951.0,118.6828,118.7561,118.6828,118.7317,38951.0
2017-02-24 15:00:00,145.77,145.8,145.46,145.52,111582.0,118.7317,118.7561,118.4792,118.528,111582.0
2017-02-24 15:10:00,145.52,145.59,145.49,145.52,43952.0,118.528,118.585,118.5036,118.528,43952.0
2017-02-24 15:20:00,145.52,145.79,145.51,145.76,70264.0,118.528,118.7479,118.5199,118.7235,70264.0
2017-02-24 15:30:00,145.76,145.98,145.76,145.94,97945.0,118.7235,118.9027,118.7235,118.8701,97945.0
2017-02-24 15:40:00,145.95,146.08,145.94,146.01,157408.0,118.8783,118.9842,118.8701,118.9271,157408.0
2017-02-24 15:50:00,146.02,146.06,145.81,145.89,231746.0,118.9353,118.9679,118.7642,118.8294,231746.0
2017-02-27 09:30:00,145.85,146.01,145.0,145.03,220343.0,118.7968,118.9271,118.1045,118.1289,220343.0
2017-02-27 09:40:00,145.06,145.29,145.04,145.26,150383.0,118.1533,118.3407,118.1371,118.3162,150383.0
2017-02-27 09:50:00,145.29,145.44,145.2,145.37,61141.0,118.3407,118.4629,118.2674,118.4058,61141.0
2017-02-27 10:00:00,145.4,145.4,144.94,145.11,90064.0,118.4303,118.4303,118.0556,118.1941,90064.0
2017-02-27 10:10:00,145.11,145.12,144.8,144.9,130827.0,118.1941,118.2022,117.9416,118.023,130827.0
2017-02-27 10:20:00,144.89,145.24,144.85,145.22,108241.0,118.0149,118.3,117.9823,118.2837,108241.0
2017-02-27 10:30:00,145.23,145.38,145.14,145.35,74660.0,118.2918,118.414,118.2185,118.3896,74660.0
2017-02-27 10:40:00,145.36,145.45,145.17,145.28,44673.0,118.3977,118.471,118.2429,118.3325,44673.0
2017-02-27 10:50:00,145.3,145.3,145.01,145.03,46198.0,118.3488,118.3488,118.1126,118.1289,46198.0
2017-02-27 11:00:00,145.03,145.11,145.0,145.08,74179.0,118.1289,118.1941,118.1045,118.1696,74179.0
2017-02-27 11:10:00,145.08,145.26,145.04,145.25,50992.0,118.1696,118.3162,118.1371,118.3081,50992.0
2017-02-27 11:20:00,145.25,145.28,145.1,145.17,59013.0,118.3081,118.3325,118.1859,118.2429,59013.0
2017-02-27 11:30:00,145.19,145.28,145.14,145.21,55549.0,118.2592,118.3325,118.2185,118.2755,55549.0
2017-02-27 11:40:00,145.21,145.29,145.17,145.24,103913.0,118.2755,118.3407,118.2429,118.3,103913.0
2017-02-27 11:50:00,145.25,145.28,145.14,145.14,40271.0,118.3081,118.3325,118.2185,118.2185,40271.0
2017-02-27 12:00:00,145.14,145.24,145.08,145.21,35338.0,118.2185,118.3,118.1696,118.2755,35338.0
2017-02-27 12:10:00,145.22,145.34,145.2,145.24,31218.0,118.2837,118.3814,118.2674,118.3,31218.0
2017-02-27 12:20:00,145.23,145.28,145.2,145.23,87488.0,118.2918,118.3325,118.2674,118.2918,87488.0
2017-02-27 12:30:00,145.23,145.29,145.2,145.25,27158.0,118.2918,118.3407,118.2674,118.3081,27158.0
2017-02-27 12:40:00,145.25,145.35,145.25,145.33,31965.0,118.3081,118.3896,118.3081,118.3733,31965.0
2017-02-27 12:50:00,145.33,145.34,145.27,145.27,27300.0,118.3733,118.3814,118.3244,118.3244,27300.0
2017-02-27 13:00:00,145.28,145.34,145.23,145.34,22482.0,118.3325,118.3814,118.2918,118.3814,22482.0
2017-02-27 13:10:00,145.35,145.36,145.25,145.29,40824.0,118.3896,118.3977,118.3081,118.3407,40824.0
2017-02-27 13:20:00,145.27,145.43,145.27,145.41,32032.0,118.3244,118.4547,118.3244,118.4384,32032.0
2017-02-27 13:30:00,145.41,145.44,145.33,145.35,32627.0,118.4384,118.4629,118.3733,118.3896,32627.0
2017-02-27 13:40:00,145.35,145.41,145.29,145.4,30446.0,118.3896,118.4384,118.3407,118.4303,30446.0
2017-02-27 13:50:00,145.4,145.43,145.35,145.36,22342.0,118.4303,118.4547,118.3896,118.3977,22342.0
2017-02-27 14:00:00,145.37,145.4,145.33,145.37,40114.0,118.4058,118.4303,118.3733,118.4058,40114.0
2017-02-27 14:10:00,145.37,145.4,145.3,145.34,21306.0,118.4058,118.4303,118.3488,118.3814,21306.0
2017-02-27 14:20:00,145.34,145.44,145.33,145.41,32572.0,118.3814,118.4629,118.3733,118.4384,32572.0
2017-02-27 14:30:00,145.4,145.41,145.35,145.37,54453.0,118.4303,118.4384,118.3896,118.4058,54453.0
2017-02-27 14:40:00,145.37,145.42,145.31,145.34,44354.0,118.4058,118.4466,118.357,118.3814,44354.0
2017-02-27 14:50:00,145.34,145.38,145.3,145.31,32817.0,118.3814,118.414,118.3488,118.357,32817.0
2017-02-27 15:00:00,145.3,145.45,145.29,145.44,59175.0,118.3488,118.471,118.3407,118.4629,59175.0
2017-02-27 15:10:00,145.44,145.49,145.39,145.46,76995.0,118.4629,118.5036,118.4221,118.4792,76995.0
2017-02-27 15:20:00,145.46,145.57,145.45,145.54,59906.0,118.4792,118.5687,118.471,118.5443,59906.0
2017-02-27 15:30:00,145.53,145.57,145.39,145.4,95409.0,118.5362,118.5687,118.4221,118.4303,95409.0
2017-02-27 15:40:00,145.39,145.49,145.36,145.37,103889.0,118.4221,118.5036,118.3977,118.4058,103889.0
2017-02-27 15:50:00,145.37,145.4,145.24,145.26,243976.0,118.4058,118.4303,118.3,118.3162,243976.0
2017-02-28 09:30:00,144.98,145.23,144.75,144.8,154382.0,118.0882,118.2918,117.9008,117.9416,154382.0
2017-02-28 09:40:00,144.81,145.08,144.73,144.93,76161.0,117.9497,118.1696,117.8846,118.0475,76161.0
2017-02-28 09:50:00,144.93,145.14,144.75,144.78,83990.0,118.0475,118.2185,117.9008,117.9253,83990.0
2017-02-28 10:00:00,144.76,144.87,144.46,144.47,146416.0,117.909,117.9986,117.6646,117.6728,146416.0
2017-02-28 10:10:00,144.48,144.74,144.47,144.73,120912.0,117.6809,117.8927,117.6728,117.8846,120912.0
2017-02-28 10:20:00,144.73,144.94,144.7,144.93,81153.0,117.8846,118.0556,117.8601,118.0475,81153.0
2017-02-28 10:30:00,144.91,145.0,144.81,144.96,54020.0,118.0312,118.1045,117.9497,118.0719,54020.0
2017-02-28 10:40:00,144.96,145.13,144.94,145.06,75288.0,118.0719,118.2104,118.0556,118.1533,75288.0
2017-02-28 10:50:00,145.06,145.14,145.01,145.12,55098.0,118.1533,118.2185,118.1126,118.2022,55098.0
2017-02-28 11:00:00,145.12,145.24,145.02,145.22,74505.0,118.2022,118.3,118.1208,118.2837,74505.0
2017-02-28 11:10:00,145.22,145.33,145.18,145.29,52180.0,118.2837,118.3733,118.2511,118.3407,52180.0
2017-02-28 11:20:00,145.29,145.6,145.26,145.59,69452.0,118.3407,118.5932,118.3162,118.585,69452.0
2017-02-28 11:30:00,145.58,145.62,145.49,145.5,55295.0,118.5769,118.6095,118.5036,118.5117,55295.0
2017-02-28 11:40:00,145.51,145.57,145.44,145.55,47114.0,118.5199,118.5687,118.4629,118.5525,47114.0
2017-02-28 11:50:00,145.53,145.58,145.45,145.58,54524.0,118.5362,118.5769,118.471,118.5769,54524.0
2017-02-28 12:00:00,145.59,145.63,145.36,145.4,82037.0,118.585,118.6176,118.3977,118.4303,82037.0
2017-02-28 12:10:00,145.37,145.55,145.37,145.52,35004.0,118.4058,118.5525,118.4058,118.528,35004.0
2017-02-28 12:20:00,145.5,145.51,145.23,145.37,45130.0,118.5117,118.5199,118.2918,118.4058,45130.0
2017-02-28 12:30:00,145.33,145.35,145.2,145.2,63813.0,118.3733,118.3896,118.2674,118.2674,63813.0
2017-02-28 12:40:00,145.2,145.38,145.2,145.33,56522.0,118.2674,118.414,118.2674,118.3733,56522.0
2017-02-28 12:50:00,145.33,145.41,145.29,145.39,57496.0,118.3733,118.4384,118.3407,118.4221,57496.0
2017-02-28 13:00:00,145.4,145.41,145.31,145.35,65574.0,118.4303,118.4384,118.357,118.3896,65574.0
2017-02-28 13:10:00,145.33,145.36,145.21,145.34,42807.0,118.3733,118.3977,118.2755,118.3814,42807.0
2017-02-28 13:20:00,145.33,145.37,145.2,145.22,38078.0,118.3733,118.4058,118.2674,118.2837,38078.0
2017-02-28 13:30:00,145.23,145.23,145.06,145.08,39482.0,118.2918,118.2918,118.1533,118.1696,39482.0
2017-02-28 13:40:00,145.09,145.16,145.07,145.13,52432.0,118.1778,118.2348,118.1615,118.2104,52432.0
2017-02-28 13:50:00,145.14,145.18,145.1,145.16,46204.0,118.2185,118.2511,118.1859,118.2348,46204.0
2017-02-28 14:00:00,145.16,145.24,145.0,145.01,58294.0,118.2348,118.3,118.1045,118.1126,58294.0
2017-02-28 14:10:00,145.02,145.12,145.01,145.02,39873.0,118.1208,118.2022,118.1126,118.1208,39873.0
2017-02-28 14:20:00,145.02,145.08,144.92,145.05,53420.0,118.1208,118.1696,118.0393,118.1452,53420.0
2017-02-28 14:30:00,145.05,145.05,144.91,144.96,33310.0,118.1452,118.1452,118.0312,118.0719,33310.0
2017-02-28 14:40:00,144.96,145.04,144.89,145.03,47680.0,118.0719,118.1371,118.0149,118.1289,47680.0
2017-02-28 14:50:00,145.02,145.04,144.92,144.95,42929.0,118.1208,118.1371,118.0393,118.0638,42929.0
2017-02-28 15:00:00,144.94,144.96,144.86,144.91,46268.0,118.0556,118.0719,117.9904,118.0312,46268.0
2017-02-28 15:10:00,144.9,144.96,144.87,144.87,45141.0,118.023,118.0719,117.9986,117.9986,45141.0
2017-02-28 15:20:00,144.87,144.93,144.83,144.9,66636.0,117.9986,118.0475,117.966,118.023,66636.0
2017-02-28 15:30:00,144.91,144.97,144.75,144.77,79223.0,118.0312,118.08,117.9008,117.9171,79223.0
2017-02-28 15:40:00,144.77,144.97,144.75,144.96,87192.0,117.9171,118.08,117.9008,118.0719,87192.0
2017-02-28 15:50:00,144.97,145.0,144.86,144.94,249374.0,118.08,118.1045,117.9904,118.0556,249374.0
2017-03-01 09:30:00,146.55,147.04,146.12,146.2,308938.0,119.367,119.7661,119.0167,119.0819,308938.0
2017-03-01 09:40:00,146.21,147.5,146.15,147.47,222114.0,119.09,120.1408,119.0412,120.1163,222114.0
2017-03-01 09:50:00,147.47,147.7,146.73,146.86,220463.0,120.1163,120.3037,119.5136,119.6195,220463.0
2017-03-01 10:00:00,146.86,146.99,146.4,146.4,123854.0,119.6195,119.7254,119.2448,119.2448,123854.0
2017-03-01 10:10:00,146.42,147.07,146.42,146.92,89386.0,119.2611,119.7905,119.2611,119.6683,89386.0
2017-03-01 10:20:00,146.91,147.22,146.86,147.05,99036.0,119.6602,119.9127,119.6195,119.7742,99036.0
2017-03-01 10:30:00,147.03,147.12,146.61,146.67,66061.0,119.7579,119.8312,119.4158,119.4647,66061.0
2017-03-01 10:40:00,146.66,146.83,146.45,146.46,73058.0,119.4566,119.595,119.2855,119.2937,73058.0
2017-03-01 10:50:00,146.48,146.63,146.33,146.62,74537.0,119.31,119.4321,119.1878,119.424,74537.0
2017-03-01 11:00:00,146.62,146.89,146.59,146.77,120736.0,119.424,119.6439,119.3996,119.5462,120736.0
2017-03-01 11:10:00,146.77,146.8,146.09,146.21,190994.0,119.5462,119.5706,118.9923,119.09,190994.0
2017-03-01 11:20:00,146.21,146.38,146.04,146.2,166573.0,119.09,119.2285,118.9516,119.0819,166573.0
2017-03-01 11:30:00,146.2,146.26,145.97,145.97,80998.0,119.0819,119.1308,118.8946,118.8946,80998.0
2017-03-01 11:40:00,145.99,146.26,145.89,146.21,93248.0,118.9108,119.1308,118.8294,119.09,93248.0
2017-03-01 11:50:00,146.23,146.4,146.21,146.26,74465.0,119.1063,119.2448,119.09,119.1308,74465.0
2017-03-01 12:00:00,146.28,146.79,146.28,146.67,76706.0,119.1471,119.5625,119.1471,119.4647,76706.0
2017-03-01 12:10:00,146.66,146.87,146.49,146.59,90256.0,119.4566,119.6276,119.3181,119.3996,90256.0
2017-03-01 12:20:00,146.61,147.01,146.56,146.81,163471.0,119.4158,119.7416,119.3751,119.5787,163471.0
2017-03-01 12:30:00,146.81,146.85,146.65,146.65,86507.0,119.5787,119.6113,119.4484,119.4484,86507.0
2017-03-01 12:40:00,146.64,146.83,146.61,146.83,104491.0,119.4403,119.595,119.4158,119.595,104491.0
2017-03-01 12:50:00,146.84,146.97,146.65,146.97,54427.0,119.6032,119.7091,119.4484,119.7091,54427.0
2017-03-01 13:00:00,146.97,147.0,146.77,146.78,101342.0,119.7091,119.7335,119.5462,119.5543,101342.0
2017-03-01 13:10:00,146.79,146.84,146.69,146.69,45411.0,119.5625,119.6032,119.481,119.481,45411.0
2017-03-01 13:20:00,146.7,146.77,146.66,146.72,43900.0,119.4891,119.5462,119.4566,119.5054,43900.0
2017-03-01 13:30:00,146.71,146.84,146.69,146.82,44754.0,119.4973,119.6032,119.481,119.5869,44754.0
2017-03-01 13:40:00,146.81,146.85,146.69,146.79,58547.0,119.5787,119.6113,119.481,119.5625,58547.0
2017-03-01 13:50:00,146.78,146.84,146.72,146.81,74473.0,119.5543,119.6032,119.5054,119.5787,74473.0
2017-03-01 14:00:00,146.83,146.85,146.7,146.83,66827.0,119.595,119.6113,119.4891,119.595,66827.0
2017-03-01 14:10:00,146.83,146.88,146.78,146.88,100620.0,119.595,119.6358,119.5543,119.6358,100620.0
2017-03-01 14:20:00,146.88,146.99,146.78,146.85,92474.0,119.6358,119.7254,119.5543,119.6113,92474.0
2017-03-01 14:30:00,146.84,147.06,146.82,147.06,83816.0,119.6032,119.7824,119.5869,119.7824,83816.0
2017-03-01 14:40:00,147.06,147.11,146.87,146.94,87261.0,119.7824,119.8231,119.6276,119.6846,87261.0
2017-03-01 14:50:00,146.93,147.07,146.93,147.05,66974.0,119.6765,119.7905,119.6765,119.7742,66974.0
2017-03-01 15:00:00,147.04,147.05,146.87,146.9,82246.0,119.7661,119.7742,119.6276,119.6521,82246.0
2017-03-01 15:10:00,146.9,147.1,146.9,147.07,81870.0,119.6521,119.815,119.6521,119.7905,81870.0
2017-03-01 15:20:00,147.08,147.16,146.95,147.0,89858.0,119.7987,119.8638,119.6928,119.7335,89858.0
2017-03-01 15:30:00,147.0,147.15,146.99,147.11,137467.0,119.7335,119.8557,119.7254,119.8231,137467.0
2017-03-01 15:40:00,147.11,147.15,147.05,147.09,138076.0,119.8231,119.8557,119.7742,119.8068,138076.0
2017-03-01 15:50:00,147.09,147.13,146.66,146.69,308652.0,119.8068,119.8394,119.4566,119.481,308652.0
2017-03-02 09:30:00,147.08,147.1,146.38,146.66,140836.0,119.7987,119.815,119.2285,119.4566,140836.0
2017-03-02 09:40:00,146.7,146.96,146.68,146.68,62793.0,119.4891,119.7009,119.4729,119.4729,62793.0
2017-03-02 09:50:00,146.68,147.01,146.59,146.98,95825.0,119.4729,119.7416,119.3996,119.7172,95825.0
2017-03-02 10:00:00,146.97,147.73,146.93,147.48,154608.0,119.7091,120.3281,119.6765,120.1245,154608.0
2017-03-02 10:10:00,147.46,147.5,147.17,147.4,105342.0,120.1082,120.1408,119.872,120.0593,105342.0
2017-03-02 10:20:00,147.4,147.76,147.39,147.69,97309.0,120.0593,120.3525,120.0512,120.2955,97309.0
2017-03-02 10:30:00,147.69,147.79,147.38,147.45,92051.0,120.2955,120.377,120.043,120.1,92051.0
2017-03-02 10:40:00,147.44,147.81,147.37,147.72,92309.0,120.0919,120.3933,120.0349,120.32,92309.0
2017-03-02 10:50:00,147.72,147.79,147.64,147.69,86977.0,120.32,120.377,120.2548,120.2955,86977.0
2017-03-02 11:00:00,147.66,147.75,147.5,147.56,59757.0,120.2711,120.3444,120.1408,120.1896,59757.0
2017-03-02 11:10:00,147.56,147.67,147.49,147.65,48887.0,120.1896,120.2792,120.1326,120.2629,48887.0
2017-03-02 11:20:00,147.64,147.66,147.49,147.59,42660.0,120.2548,120.2711,120.1326,120.2141,42660.0
2017-03-02 11:30:00,147.57,147.58,147.23,147.28,100191.0,120.1978,120.2059,119.9208,119.9616,100191.0
2017-03-02 11:40:00,147.31,147.48,147.21,147.47,58757.0,119.986,120.1245,119.9046,120.1163,58757.0
2017-03-02 11:50:00,147.47,147.61,147.33,147.59,59756.0,120.1163,120.2304,120.0023,120.2141,59756.0
2017-03-02 12:00:00,147.61,147.61,147.43,147.45,44943.0,120.2304,120.2304,120.0837,120.1,44943.0
2017-03-02 12:10:00,147.45,147.55,147.41,147.45,51215.0,120.1,120.1815,120.0675,120.1,51215.0
2017-03-02 12:20:00,147.45,147.55,147.38,147.44,73194.0,120.1,120.1815,120.043,120.0919,73194.0
2017-03-02 12:30:00,147.43,147.49,147.35,147.41,59906.0,120.0837,120.1326,120.0186,120.0675,59906.0
2017-03-02 12:40:00,147.41,147.49,147.4,147.44,49721.0,120.0675,120.1326,120.0593,120.0919,49721.0
2017-03-02 12:50:00,147.44,147.66,147.42,147.61,32065.0,120.0919,120.2711,120.0756,120.2304,32065.0
2017-03-02 13:00:00,147.62,147.68,147.55,147.68,29577.0,120.2385,120.2874,120.1815,120.2874,29577.0
2017-03-02 13:10:00,147.69,147.78,147.62,147.77,35303.0,120.2955,120.3688,120.2385,120.3607,35303.0
2017-03-02 13:20:00,147.78,147.8,147.71,147.78,47268.0,120.3688,120.3851,120.3118,120.3688,47268.0
2017-03-02 13:30:00,147.76,147.99,147.74,147.99,51730.0,120.3525,120.5399,120.3362,120.5399,51730.0
2017-03-02 13:40:00,147.97,147.99,147.86,147.88,50732.0,120.5236,120.5399,120.434,120.4503,50732.0
2017-03-02 13:50:00,147.87,147.88,147.69,147.83,47644.0,120.4421,120.4503,120.2955,120.4095,47644.0
2017-03-02 14:00:00,147.85,147.85,147.76,147.77,39281.0,120.4258,120.4258,120.3525,120.3607,39281.0
2017-03-02 14:10:00,147.77,147.91,147.73,147.89,83410.0,120.3607,120.4747,120.3281,120.4584,83410.0
2017-03-02 14:20:00,147.9,148.13,147.88,148.12,101668.0,120.4666,120.6539,120.4503,120.6458,101668.0
2017-03-02 14:30:00,148.1,148.23,148.05,148.18,78477.0,120.6295,120.7354,120.5887,120.6946,78477.0
2017-03-02 14:40:00,148.18,148.22,148.07,148.17,51844.0,120.6946,120.7272,120.605,120.6865,51844.0
2017-03-02 14:50:00,148.17,148.17,148.09,148.17,44212.0,120.6865,120.6865,120.6213,120.6865,44212.0
2017-03-02 15:00:00,148.16,148.21,148.13,148.16,92034.0,120.6783,120.7191,120.6539,120.6783,92034.0
2017-03-02 15:10:00,148.17,148.17,147.84,147.87,85933.0,120.6865,120.6865,120.4177,120.4421,85933.0
2017-03-02 15:20:00,147.87,148.02,147.84,148.0,66777.0,120.4421,120.5643,120.4177,120.548,66777.0
2017-03-02 15:30:00,148.0,148.03,147.89,147.95,82208.0,120.548,120.5725,120.4584,120.5073,82208.0
2017-03-02 15:40:00,147.96,147.98,147.76,147.9,120609.0,120.5154,120.5317,120.3525,120.4666,120609.0
2017-03-02 15:50:00,147.91,148.02,147.81,147.88,314525.0,120.4747,120.5643,120.3933,120.4503,314525.0
2017-03-03 09:30:00,148.12,148.26,147.51,147.52,182770.0,120.6458,120.7598,120.1489,120.1571,182770.0
2017-03-03 09:40:00,147.52,147.69,147.37,147.46,137982.0,120.1571,120.2955,120.0349,120.1082,137982.0
2017-03-03 09:50:00,147.45,147.59,147.11,147.23,108438.0,120.1,120.2141,119.8231,119.9208,108438.0
2017-03-03 10:00:00,147.22,147.51,146.9,147.03,129793.0,119.9127,120.1489,119.6521,119.7579,129793.0
2017-03-03 10:10:00,147.04,147.4,146.96,147.03,94208.0,119.7661,120.0593,119.7009,119.7579,94208.0
2017-03-03 10:20:00,147.04,147.1,146.85,147.01,80581.0,119.7661,119.815,119.6113,119.7416,80581.0
2017-03-03 10:30:00,147.0,147.17,146.82,147.17,52383.0,119.7335,119.872,119.5869,119.872,52383.0
2017-03-03 10:40:00,147.17,147.33,147.17,147.25,57688.0,119.872,120.0023,119.872,119.9371,57688.0
2017-03-03 10:50:00,147.26,147.35,147.02,147.02,50372.0,119.9453,120.0186,119.7498,119.7498,50372.0
2017-03-03 11:00:00,147.01,147.26,146.97,147.26,41203.0,119.7416,119.9453,119.7091,119.9453,41203.0
2017-03-03 11:10:00,147.28,147.32,147.19,147.25,42809.0,119.9616,119.9941,119.8883,119.9371,42809.0
2017-03-03 11:20:00,147.26,147.39,147.23,147.28,53099.0,119.9453,120.0512,119.9208,119.9616,53099.0
2017-03-03 11:30:00,147.26,147.31,147.16,147.29,34758.0,119.9453,119.986,119.8638,119.9697,34758.0
2017-03-03 11:40:00,147.28,147.4,147.24,147.4,30008.0,119.9616,120.0593,119.929,120.0593,30008.0
2017-03-03 11:50:00,147.39,147.43,147.29,147.38,39190.0,120.0512,120.0837,119.9697,120.043,39190.0
2017-03-03 12:00:00,147.38,147.43,147.3,147.31,36636.0,120.043,120.0837,119.9779,119.986,36636.0
2017-03-03 12:10:00,147.31,147.32,147.17,147.28,35374.0,119.986,119.9941,119.872,119.9616,35374.0
2017-03-03 12:20:00,147.28,147.47,147.28,147.47,51501.0,119.9616,120.1163,119.9616,120.1163,51501.0
2017-03-03 12:30:00,147.47,147.62,147.46,147.54,54387.0,120.1163,120.2385,120.1082,120.1733,54387.0
2017-03-03 12:40:00,147.55,147.6,147.47,147.49,35905.0,120.1815,120.2222,120.1163,120.1326,35905.0
2017-03-03 12:50:00,147.48,147.52,147.39,147.41,30188.0,120.1245,120.1571,120.0512,120.0675,30188.0
2017-03-03 13:00:00,147.4,147.43,147.19,147.37,45782.0,120.0593,120.0837,119.8883,120.0349,45782.0
2017-03-03 13:10:00,147.37,147.45,147.26,147.27,47726.0,120.0349,120.1,119.9453,119.9534,47726.0
2017-03-03 13:20:00,147.27,147.32,147.18,147.19,24765.0,119.9534,119.9941,119.8801,119.8883,24765.0
2017-03-03 13:30:00,147.21,147.28,147.14,147.25,37235.0,119.9046,119.9616,119.8475,119.9371,37235.0
2017-03-03 13:40:00,147.25,147.45,147.25,147.4,77297.0,119.9371,120.1,119.9371,120.0593,77297.0
2017-03-03 13:50:00,147.38,147.43,147.33,147.34,39012.0,120.043,120.0837,120.0023,120.0104,39012.0
2017-03-03 14:00:00,147.33,147.39,147.27,147.36,40208.0,120.0023,120.0512,119.9534,120.0267,40208.0
2017-03-03 14:10:00,147.35,147.4,147.1,147.1,49888.0,120.0186,120.0593,119.815,119.815,49888.0
2017-03-03 14:20:00,147.12,147.22,147.11,147.12,41398.0,119.8312,119.9127,119.8231,119.8312,41398.0
2017-03-03 14:30:00,147.12,147.31,147.11,147.27,33766.0,119.8312,119.986,119.8231,119.9534,33766.0
2017-03-03 14:40:00,147.28,147.38,147.25,147.29,28344.0,119.9616,120.043,119.9371,119.9697,28344.0
2017-03-03 14:50:00,147.28,147.43,147.27,147.4,56369.0,119.9616,120.0837,119.9534,120.0593,56369.0
2017-03-03 15:00:00,147.4,147.43,147.34,147.34,49838.0,120.0593,120.0837,120.0104,120.0104,49838.0
2017-03-03 15:10:00,147.35,147.44,147.34,147.42,40953.0,120.0186,120.0919,120.0104,120.0756,40953.0
2017-03-03 15:20:00,147.43,147.65,147.42,147.63,88866.0,120.0837,120.2629,120.0756,120.2466,88866.0
2017-03-03 15:30:00,147.63,147.75,147.61,147.75,106457.0,120.2466,120.3444,120.2304,120.3444,106457.0
2017-03-03 15:40:00,147.76,147.77,147.62,147.67,128098.0,120.3525,120.3607,120.2385,120.2792,128098.0
2017-03-03 15:50:00,147.68,147.84,147.59,147.77,287466.0,120.2874,120.4177,120.2141,120.3607,287466.0
2017-03-06 09:30:00,147.13,147.51,146.95,147.07,186246.0,119.8394,120.1489,119.6928,119.7905,186246.0
2017-03-06 09:40:00,147.07,147.23,146.73,147.17,86855.0,119.7905,119.9208,119.5136,119.872,86855.0
2017-03-06 09:50:00,147.14,147.15,146.7,147.15,125707.0,119.8475,119.8557,119.4891,119.8557,125707.0
2017-03-06 10:00:00,147.15,147.15,146.77,146.78,112080.0,119.8557,119.8557,119.5462,119.5543,112080.0
2017-03-06 10:10:00,146.79,146.82,146.6,146.72,83452.0,119.5625,119.5869,119.4077,119.5054,83452.0
2017-03-06 10:20:00,146.73,146.73,146.58,146.73,57894.0,119.5136,119.5136,119.3914,119.5136,57894.0
2017-03-06 10:30:00,146.72,146.86,146.58,146.79,71352.0,119.5054,119.6195,119.3914,119.5625,71352.0
2017-03-06 10:40:00,146.77,146.98,146.71,146.98,55073.0,119.5462,119.7172,119.4973,119.7172,55073.0
2017-03-06 10:50:00,146.97,147.01,146.84,146.9,48862.0,119.7091,119.7416,119.6032,119.6521,48862.0
2017-03-06 11:00:00,146.91,146.99,146.81,146.81,45123.0,119.6602,119.7254,119.5787,119.5787,45123.0
2017-03-06 11:10:00,146.83,146.94,146.77,146.93,55322.0,119.595,119.6846,119.5462,119.6765,55322.0
2017-03-06 11:20:00,146.93,147.1,146.92,147.06,132768.0,119.6765,119.815,119.6683,119.7824,132768.0
2017-03-06 11:30:00,147.05,147.14,146.94,146.98,56599.0,119.7742,119.8475,119.6846,119.7172,56599.0
2017-03-06 11:40:00,146.98,147.07,146.98,147.03,38716.0,119.7172,119.7905,119.7172,119.7579,38716.0
2017-03-06 11:50:00,147.05,147.07,146.89,146.95,34891.0,119.7742,119.7905,119.6439,119.6928,34891.0
2017-03-06 12:00:00,146.93,147.11,146.89,147.0,37595.0,119.6765,119.8231,119.6439,119.7335,37595.0
2017-03-06 12:10:00,147.01,147.12,147.01,147.08,32829.0,119.7416,119.8312,119.7416,119.7987,32829.0
2017-03-06 12:20:00,147.08,147.13,147.01,147.04,47688.0,119.7987,119.8394,119.7416,119.7661,47688.0
2017-03-06 12:30:00,147.04,147.08,147.01,147.02,32197.0,119.7661,119.7987,119.7416,119.7498,32197.0
2017-03-06 12:40:00,147.02,147.05,146.97,146.98,35524.0,119.7498,119.7742,119.7091,119.7172,35524.0
2017-03-06 12:50:00,146.97,146.98,146.93,146.97,26031.0,119.7091,119.7172,119.6765,119.7091,26031.0
2017-03-06 13:00:00,146.97,147.1,146.97,147.06,30120.0,119.7091,119.815,119.7091,119.7824,30120.0
2017-03-06 13:10:00,147.05,147.14,147.05,147.14,57221.0,119.7742,119.8475,119.7742,119.8475,57221.0
2017-03-06 13:20:00,147.14,147.15,146.98,147.06,72636.0,119.8475,119.8557,119.7172,119.7824,72636.0
2017-03-06 13:30:00,147.07,147.14,147.05,147.12,43033.0,119.7905,119.8475,119.7742,119.8312,43033.0
2017-03-06 13:40:00,147.12,147.22,147.1,147.16,34265.0,119.8312,119.9127,119.815,119.8638,34265.0
2017-03-06 13:50:00,147.16,147.21,147.14,147.2,33191.0,119.8638,119.9046,119.8475,119.8964,33191.0
2017-03-06 14:00:00,147.2,147.22,147.13,147.17,47295.0,119.8964,119.9127,119.8394,119.872,47295.0
2017-03-06 14:10:00,147.17,147.23,147.16,147.18,39912.0,119.872,119.9208,119.8638,119.8801,39912.0
2017-03-06 14:20:00,147.17,147.23,147.15,147.19,34535.0,119.872,119.9208,119.8557,119.8883,34535.0
2017-03-06 14:30:00,147.2,147.23,147.17,147.19,40842.0,119.8964,119.9208,119.872,119.8883,40842.0
2017-03-06 14:40:00,147.18,147.24,147.17,147.19,39374.0,119.8801,119.929,119.872,119.8883,39374.0
2017-03-06 14:50:00,147.19,147.2,147.03,147.14,55505.0,119.8883,119.8964,119.7579,119.8475,55505.0
2017-03-06 15:00:00,147.14,147.21,147.12,147.21,70982.0,119.8475,119.9046,119.8312,119.9046,70982.0
2017-03-06 15:10:00,147.2,147.4,147.19,147.4,104844.0,119.8964,120.0593,119.8883,120.0593,104844.0
2017-03-06 15:20:00,147.4,147.49,147.35,147.44,99862.0,120.0593,120.1326,120.0186,120.0919,99862.0
2017-03-06 15:30:00,147.44,147.45,147.35,147.41,84458.0,120.0919,120.1,120.0186,120.0675,84458.0
2017-03-06 15:40:00,147.42,147.46,147.29,147.38,124167.0,120.0756,120.1082,119.9697,120.043,124167.0
2017-03-06 15:50:00,147.38,147.4,147.12,147.16,303580.0,120.043,120.0593,119.8312,119.8638,303580.0
2017-03-07 09:30:00,146.34,146.92,146.29,146.92,186832.0,119.9224,120.3977,119.8815,120.3977,186832.0
2017-03-07 09:40:00,146.94,146.95,146.33,146.95,114226.0,120.4141,120.4223,119.9142,120.4223,114226.0
2017-03-07 09:50:00,146.93,146.95,146.22,146.35,122346.0,120.4059,120.4223,119.8241,119.9306,122346.0
2017-03-07 10:00:00,146.33,146.4,146.21,146.35,88195.0,119.9142,119.9716,119.8159,119.9306,88195.0
2017-03-07 10:10:00,146.36,146.44,146.12,146.12,148915.0,119.9388,120.0044,119.7421,119.7421,148915.0
2017-03-07 10:20:00,146.13,146.74,146.04,146.67,131788.0,119.7503,120.2502,119.6766,120.1929,131788.0
2017-03-07 10:30:00,146.64,146.75,146.28,146.4,111441.0,120.1683,120.2584,119.8733,119.9716,111441.0
2017-03-07 10:40:00,146.39,146.47,146.14,146.16,115024.0,119.9634,120.029,119.7585,119.7749,115024.0
2017-03-07 10:50:00,146.16,146.28,146.11,146.22,68442.0,119.7749,119.8733,119.734,119.8241,68442.0
2017-03-07 11:00:00,146.23,146.3,146.13,146.28,52616.0,119.8323,119.8897,119.7503,119.8733,52616.0
2017-03-07 11:10:00,146.29,146.5,146.27,146.5,48902.0,119.8815,120.0535,119.8651,120.0535,48902.0
2017-03-07 11:20:00,146.46,146.48,146.34,146.44,38391.0,120.0208,120.0372,119.9224,120.0044,38391.0
2017-03-07 11:30:00,146.43,146.43,146.28,146.35,37077.0,119.9962,119.9962,119.8733,119.9306,37077.0
2017-03-07 11:40:00,146.34,146.42,146.26,146.34,32113.0,119.9224,119.988,119.8569,119.9224,32113.0
2017-03-07 11:50:00,146.31,146.34,146.21,146.26,21865.0,119.8978,119.9224,119.8159,119.8569,21865.0
2017-03-07 12:00:00,146.26,146.34,146.23,146.27,43297.0,119.8569,119.9224,119.8323,119.8651,43297.0
2017-03-07 12:10:00,146.25,146.27,146.11,146.12,26562.0,119.8487,119.8651,119.734,119.7421,26562.0
2017-03-07 12:20:00,146.14,146.17,146.09,146.15,35605.0,119.7585,119.7831,119.7176,119.7667,35605.0
2017-03-07 12:30:00,146.15,146.34,146.13,146.22,34298.0,119.7667,119.9224,119.7503,119.8241,34298.0
2017-03-07 12:40:00,146.19,146.27,146.11,146.12,27821.0,119.7995,119.8651,119.734,119.7421,27821.0
2017-03-07 12:50:00,146.11,146.16,146.01,146.02,34549.0,119.734,119.7749,119.652,119.6602,34549.0
2017-03-07 13:00:00,146.04,146.1,145.92,145.97,45333.0,119.6766,119.7258,119.5782,119.6192,45333.0
2017-03-07 13:10:00,145.98,146.15,145.95,146.09,51562.0,119.6274,119.7667,119.6028,119.7176,51562.0
2017-03-07 13:20:00,146.09,146.13,146.06,146.11,46203.0,119.7176,119.7503,119.693,119.734,46203.0
2017-03-07 13:30:00,146.12,146.23,146.09,146.11,75470.0,119.7421,119.8323,119.7176,119.734,75470.0
2017-03-07 13:40:00,146.1,146.2,146.09,146.1,26184.0,119.7258,119.8077,119.7176,119.7258,26184.0
2017-03-07 13:50:00,146.11,146.16,146.02,146.1,66697.0,119.734,119.7749,119.6602,119.7258,66697.0
2017-03-07 14:00:00,146.11,146.19,146.05,146.06,26916.0,119.734,119.7995,119.6848,119.693,26916.0
2017-03-07 14:10:00,146.05,146.26,146.03,146.26,28087.0,119.6848,119.8569,119.6684,119.8569,28087.0
2017-03-07 14:20:00,146.26,146.28,146.1,146.21,38443.0,119.8569,119.8733,119.7258,119.8159,38443.0
2017-03-07 14:30:00,146.2,146.29,146.14,146.24,68316.0,119.8077,119.8815,119.7585,119.8405,68316.0
2017-03-07 14:40:00,146.24,146.26,146.16,146.17,42136.0,119.8405,119.8569,119.7749,119.7831,42136.0
2017-03-07 14:50:00,146.17,146.32,146.17,146.25,45681.0,119.7831,119.906,119.7831,119.8487,45681.0
2017-03-07 15:00:00,146.28,146.35,146.22,146.34,41550.0,119.8733,119.9306,119.8241,119.9224,41550.0
2017-03-07 15:10:00,146.35,146.47,146.34,146.35,55314.0,119.9306,120.029,119.9224,119.9306,55314.0
2017-03-07 15:20:00,146.36,146.43,146.16,146.16,78401.0,119.9388,119.9962,119.7749,119.7749,78401.0
2017-03-07 15:30:00,146.19,146.19,146.01,146.04,88507.0,119.7995,119.7995,119.652,119.6766,88507.0
2017-03-07 15:40:00,146.05,146.07,145.86,145.95,122176.0,119.6848,119.7012,119.5291,119.6028,122176.0
2017-03-07 15:50:00,145.97,146.13,145.83,146.0,294303.0,119.6192,119.7503,119.5045,119.6438,294303.0
2017-03-08 09:30:00,146.22,146.94,146.15,146.33,128011.0,119.8241,120.4141,119.7667,119.9142,128011.0
2017-03-08 09:40:00,146.3,146.44,146.15,146.33,61713.0,119.8897,120.0044,119.7667,119.9142,61713.0
2017-03-08 09:50:00,146.33,146.33,146.03,146.1,90936.0,119.9142,119.9142,119.6684,119.7258,90936.0
2017-03-08 10:00:00,146.14,146.3,146.07,146.15,79953.0,119.7585,119.8897,119.7012,119.7667,79953.0
2017-03-08 10:10:00,146.17,146.17,145.92,146.09,106157.0,119.7831,119.7831,119.5782,119.7176,106157.0
2017-03-08 10:20:00,146.09,146.19,146.0,146.11,79463.0,119.7176,119.7995,119.6438,119.734,79463.0
2017-03-08 10:30:00,146.13,146.37,146.09,146.27,61021.0,119.7503,119.947,119.7176,119.8651,61021.0
2017-03-08 10:40:00,146.29,146.37,146.16,146.25,55551.0,119.8815,119.947,119.7749,119.8487,55551.0
2017-03-08 10:50:00,146.27,146.5,146.2,146.47,60115.0,119.8651,120.0535,119.8077,120.029,60115.0
2017-03-08 11:00:00,146.47,146.5,146.35,146.45,89418.0,120.029,120.0535,119.9306,120.0126,89418.0
2017-03-08 11:10:00,146.46,146.5,146.36,146.45,53074.0,120.0208,120.0535,119.9388,120.0126,53074.0
2017-03-08 11:20:00,146.46,146.67,146.45,146.62,96256.0,120.0208,120.1929,120.0126,120.1519,96256.0
2017-03-08 11:30:00,146.61,146.67,146.51,146.64,81080.0,120.1437,120.1929,120.0617,120.1683,81080.0
2017-03-08 11:40:00,146.63,146.67,146.34,146.52,81735.0,120.1601,120.1929,119.9224,120.0699,81735.0
2017-03-08 11:50:00,146.54,146.66,146.43,146.66,43104.0,120.0863,120.1847,119.9962,120.1847,43104.0
2017-03-08 12:00:00,146.66,146.85,146.65,146.75,51275.0,120.1847,120.3404,120.1765,120.2584,51275.0
2017-03-08 12:10:00,146.73,146.85,146.7,146.82,37965.0,120.242,120.3404,120.2174,120.3158,37965.0
2017-03-08 12:20:00,146.82,146.89,146.75,146.81,33903.0,120.3158,120.3731,120.2584,120.3076,33903.0
2017-03-08 12:30:00,146.81,146.84,146.77,146.82,34958.0,120.3076,120.3322,120.2748,120.3158,34958.0
2017-03-08 12:40:00,146.82,146.88,146.78,146.83,33816.0,120.3158,120.3649,120.283,120.324,33816.0
2017-03-08 12:50:00,146.84,146.94,146.83,146.89,42769.0,120.3322,120.4141,120.324,120.3731,42769.0
2017-03-08 13:00:00,146.88,146.97,146.74,146.74,60629.0,120.3649,120.4387,120.2502,120.2502,60629.0
2017-03-08 13:10:00,146.74,146.99,146.73,146.91,62958.0,120.2502,120.4551,120.242,120.3895,62958.0
2017-03-08 13:20:00,146.91,146.93,146.84,146.88,32774.0,120.3895,120.4059,120.3322,120.3649,32774.0
2017-03-08 13:30:00,146.88,146.98,146.86,146.89,52034.0,120.3649,120.4469,120.3486,120.3731,52034.0
2017-03-08 13:40:00,146.89,146.99,146.89,146.95,28412.0,120.3731,120.4551,120.3731,120.4223,28412.0
2017-03-08 13:50:00,146.95,146.95,146.84,146.89,40676.0,120.4223,120.4223,120.3322,120.3731,40676.0
2017-03-08 14:00:00,146.88,146.99,146.82,146.83,39962.0,120.3649,120.4551,120.3158,120.324,39962.0
2017-03-08 14:10:00,146.82,146.92,146.79,146.86,50971.0,120.3158,120.3977,120.2912,120.3486,50971.0
2017-03-08 14:20:00,146.87,146.88,146.68,146.88,60366.0,120.3568,120.3649,120.2011,120.3649,60366.0
2017-03-08 14:30:00,146.88,146.94,146.79,146.94,40561.0,120.3649,120.4141,120.2912,120.4141,40561.0
2017-03-08 14:40:00,146.93,147.0,146.88,146.99,49782.0,120.4059,120.4633,120.3649,120.4551,49782.0
2017-03-08 14:50:00,146.98,147.09,146.88,146.96,97369.0,120.4469,120.537,120.3649,120.4305,97369.0
2017-03-08 15:00:00,146.98,147.12,146.97,147.04,54670.0,120.4469,120.5616,120.4387,120.4961,54670.0
2017-03-08 15:10:00,147.03,147.05,146.96,147.04,43629.0,120.4879,120.5043,120.4305,120.4961,43629.0
2017-03-08 15:20:00,147.04,147.08,146.93,146.95,51191.0,120.4961,120.5288,120.4059,120.4223,51191.0
2017-03-08 15:30:00,146.95,146.96,146.75,146.84,97194.0,120.4223,120.4305,120.2584,120.3322,97194.0
2017-03-08 15:40:00,146.84,146.94,146.77,146.86,120427.0,120.3322,120.4141,120.2748,120.3486,120427.0
2017-03-08 15:50:00,146.86,146.94,146.8,146.91,176780.0,120.3486,120.4141,120.2994,120.3895,176780.0
2017-03-09 09:30:00,147.08,147.16,146.68,146.88,139014.0,120.5288,120.5944,120.2011,120.3649,139014.0
2017-03-09 09:40:00,146.93,147.08,146.76,146.84,83005.0,120.4059,120.5288,120.2666,120.3322,83005.0
2017-03-09 09:50:00,146.86,147.05,146.82,146.97,80896.0,120.3486,120.5043,120.3158,120.4387,80896.0
2017-03-09 10:00:00,146.95,147.09,146.89,147.04,108732.0,120.4223,120.537,120.3731,120.4961,108732.0
2017-03-09 10:10:00,147.03,147.05,146.93,146.97,98907.0,120.4879,120.5043,120.4059,120.4387,98907.0
2017-03-09 10:20:00,146.99,147.0,146.79,146.99,114895.0,120.4551,120.4633,120.2912,120.4551,114895.0
2017-03-09 10:30:00,147.0,147.04,146.74,146.9,90822.0,120.4633,120.4961,120.2502,120.3813,90822.0
2017-03-09 10:40:00,146.9,147.0,146.78,146.83,71566.0,120.3813,120.4633,120.283,120.324,71566.0
2017-03-09 10:50:00,146.88,147.0,146.86,146.98,65580.0,120.3649,120.4633,120.3486,120.4469,65580.0
2017-03-09 11:00:00,146.98,147.01,146.77,146.84,85548.0,120.4469,120.4715,120.2748,120.3322,85548.0
2017-03-09 11:10:00,146.86,146.96,146.81,146.96,65928.0,120.3486,120.4305,120.3076,120.4305,65928.0
2017-03-09 11:20:00,146.95,147.03,146.81,147.0,76189.0,120.4223,120.4879,120.3076,120.4633,76189.0
2017-03-09 11:30:00,147.0,147.03,146.95,146.97,41253.0,120.4633,120.4879,120.4223,120.4387,41253.0
2017-03-09 11:40:00,146.97,147.03,146.92,146.94,53007.0,120.4387,120.4879,120.3977,120.4141,53007.0
2017-03-09 11:50:00,146.95,147.0,146.89,147.0,37537.0,120.4223,120.4633,120.3731,120.4633,37537.0
2017-03-09 12:00:00,147.0,147.02,146.91,146.98,39263.0,120.4633,120.4797,120.3895,120.4469,39263.0
2017-03-09 12:10:00,146.98,147.03,146.96,147.02,37807.0,120.4469,120.4879,120.4305,120.4797,37807.0
2017-03-09 12:20:00,147.03,147.13,147.01,147.09,52181.0,120.4879,120.5698,120.4715,120.537,52181.0
2017-03-09 12:30:00,147.1,147.1,146.96,146.99,35878.0,120.5452,120.5452,120.4305,120.4551,35878.0
2017-03-09 12:40:00,146.99,147.12,146.98,147.06,35941.0,120.4551,120.5616,120.4469,120.5125,35941.0
2017-03-09 12:50:00,147.08,147.09,146.93,146.99,31429.0,120.5288,120.537,120.4059,120.4551,31429.0
2017-03-09 13:00:00,147.0,147.08,146.98,147.07,31916.0,120.4633,120.5288,120.4469,120.5206,31916.0
2017-03-09 13:10:00,147.07,147.08,146.97,147.01,26741.0,120.5206,120.5288,120.4387,120.4715,26741.0
2017-03-09 13:20:00,147.01,147.04,146.94,146.95,18254.0,120.4715,120.4961,120.4141,120.4223,18254.0
2017-03-09 13:30:00,146.94,146.98,146.8,146.98,34487.0,120.4141,120.4469,120.2994,120.4469,34487.0
2017-03-09 13:40:00,146.99,147.05,146.99,147.01,29896.0,120.4551,120.5043,120.4551,120.4715,29896.0
2017-03-09 13:50:00,147.01,147.05,146.95,146.99,24650.0,120.4715,120.5043,120.4223,120.4551,24650.0
2017-03-09 14:00:00,147.0,147.02,146.72,146.75,81392.0,120.4633,120.4797,120.2338,120.2584,81392.0
2017-03-09 14:10:00,146.75,146.75,146.53,146.71,83884.0,120.2584,120.2584,120.0781,120.2256,83884.0
2017-03-09 14:20:00,146.7,146.79,146.66,146.76,36420.0,120.2174,120.2912,120.1847,120.2666,36420.0
2017-03-09 14:30:00,146.75,146.78,146.66,146.74,36959.0,120.2584,120.283,120.1847,120.2502,36959.0
2017-03-09 14:40:00,146.73,146.76,146.58,146.65,55146.0,120.242,120.2666,120.1191,120.1765,55146.0
2017-03-09 14:50:00,146.65,146.7,146.53,146.58,130562.0,120.1765,120.2174,120.0781,120.1191,130562.0
2017-03-09 15:00:00,146.59,146.63,146.54,146.61,87625.0,120.1273,120.1601,120.0863,120.1437,87625.0
2017-03-09 15:10:00,146.6,146.82,146.53,146.8,72573.0,120.1355,120.3158,120.0781,120.2994,72573.0
2017-03-09 15:20:00,146.79,146.8,146.63,146.64,101035.0,120.2912,120.2994,120.1601,120.1683,101035.0
2017-03-09 15:30:00,146.66,146.72,146.62,146.67,145455.0,120.1847,120.2338,120.1519,120.1929,145455.0
2017-03-09 15:40:00,146.67,146.81,146.66,146.72,101404.0,120.1929,120.3076,120.1847,120.2338,101404.0
2017-03-09 15:50:00,146.73,146.75,146.6,146.63,165293.0,120.242,120.2584,120.1355,120.1601,165293.0
2017-03-10 09:30:00,147.24,147.24,146.64,147.0,115937.0,120.66,120.66,120.1683,120.4633,115937.0
2017-03-10 09:40:00,147.05,147.2,146.88,147.05,93028.0,120.5043,120.6272,120.3649,120.5043,93028.0
2017-03-10 09:50:00,147.06,147.43,147.02,147.36,63752.0,120.5125,120.8157,120.4797,120.7583,63752.0
2017-03-10 10:00:00,147.37,147.4,147.23,147.32,37254.0,120.7665,120.7911,120.6518,120.7255,37254.0
2017-03-10 10:10:00,147.36,147.46,147.25,147.33,72212.0,120.7583,120.8402,120.6682,120.7337,72212.0
2017-03-10 10:20:00,147.35,147.38,147.26,147.33,37282.0,120.7501,120.7747,120.6764,120.7337,37282.0
2017-03-10 10:30:00,147.31,147.31,147.13,147.14,49078.0,120.7173,120.7173,120.5698,120.578,49078.0
2017-03-10 10:40:00,147.13,147.2,146.94,146.96,89335.0,120.5698,120.6272,120.4141,120.4305,89335.0
2017-03-10 10:50:00,146.96,147.01,146.9,146.98,48732.0,120.4305,120.4715,120.3813,120.4469,48732.0
2017-03-10 11:00:00,146.96,147.11,146.9,147.09,40048.0,120.4305,120.5534,120.3813,120.537,40048.0
2017-03-10 11:10:00,147.11,147.14,146.97,146.97,34729.0,120.5534,120.578,120.4387,120.4387,34729.0
2017-03-10 11:20:00,146.99,147.25,146.98,147.21,27900.0,120.4551,120.6682,120.4469,120.6354,27900.0
2017-03-10 11:30:00,147.22,147.31,147.2,147.28,20897.0,120.6436,120.7173,120.6272,120.6927,20897.0
2017-03-10 11:40:00,147.25,147.27,147.13,147.15,33774.0,120.6682,120.6845,120.5698,120.5862,33774.0
2017-03-10 11:50:00,147.16,147.2,147.1,147.12,67535.0,120.5944,120.6272,120.5452,120.5616,67535.0
2017-03-10 12:00:00,147.11,147.18,147.1,147.17,37117.0,120.5534,120.6108,120.5452,120.6026,37117.0
2017-03-10 12:10:00,147.15,147.15,147.03,147.04,57641.0,120.5862,120.5862,120.4879,120.4961,57641.0
2017-03-10 12:20:00,147.07,147.09,146.89,146.91,60043.0,120.5206,120.537,120.3731,120.3895,60043.0
2017-03-10 12:30:00,146.91,146.92,146.75,146.8,45712.0,120.3895,120.3977,120.2584,120.2994,45712.0
2017-03-10 12:40:00,146.8,146.8,146.57,146.59,59262.0,120.2994,120.2994,120.1109,120.1273,59262.0
2017-03-10 12:50:00,146.59,146.6,146.45,146.57,64954.0,120.1273,120.1355,120.0126,120.1109,64954.0
2017-03-10 13:00:00,146.58,146.79,146.52,146.64,77524.0,120.1191,120.2912,120.0699,120.1683,77524.0
2017-03-10 13:10:00,146.68,146.68,146.61,146.65,33145.0,120.2011,120.2011,120.1437,120.1765,33145.0
2017-03-10 13:20:00,146.65,146.79,146.64,146.79,36696.0,120.1765,120.2912,120.1683,120.2912,36696.0
2017-03-10 13:30:00,146.81,146.83,146.57,146.61,44136.0,120.3076,120.324,120.1109,120.1437,44136.0
2017-03-10 13:40:00,146.6,146.78,146.59,146.73,71813.0,120.1355,120.283,120.1273,120.242,71813.0
2017-03-10 13:50:00,146.72,146.84,146.69,146.81,28626.0,120.2338,120.3322,120.2092,120.3076,28626.0
2017-03-10 14:00:00,146.84,146.86,146.73,146.81,30189.0,120.3322,120.3486,120.242,120.3076,30189.0
2017-03-10 14:10:00,146.82,146.9,146.79,146.89,37399.0,120.3158,120.3813,120.2912,120.3731,37399.0
2017-03-10 14:20:00,146.88,146.99,146.87,146.98,33888.0,120.3649,120.4551,120.3568,120.4469,33888.0
2017-03-10 14:30:00,146.96,146.96,146.87,146.9,35440.0,120.4305,120.4305,120.3568,120.3813,35440.0
2017-03-10 14:40:00,146.9,146.92,146.87,146.87,20698.0,120.3813,120.3977,120.3568,120.3568,20698.0
2017-03-10 14:50:00,146.88,146.91,146.82,146.91,60608.0,120.3649,120.3895,120.3158,120.3895,60608.0
2017-03-10 15:00:00,146.9,146.91,146.85,146.88,62205.0,120.3813,120.3895,120.3404,120.3649,62205.0
2017-03-10 15:10:00,146.88,146.95,146.88,146.9,47937.0,120.3649,120.4223,120.3649,120.3813,47937.0
2017-03-10 15:20:00,146.91,146.98,146.88,146.95,53954.0,120.3895,120.4469,120.3649,120.4223,53954.0
2017-03-10 15:30:00,146.96,147.0,146.88,146.88,85949.0,120.4305,120.4633,120.3649,120.3649,85949.0
2017-03-10 15:40:00,146.89,146.92,146.78,146.88,144127.0,120.3731,120.3977,120.283,120.3649,144127.0
2017-03-10 15:50:00,146.89,147.0,146.78,146.88,305569.0,120.3731,120.4633,120.283,120.3649,305569.0
2017-03-13 09:30:00,147.33,147.34,146.91,147.18,85945.0,120.7337,120.7419,120.3895,120.6108,85945.0
2017-03-13 09:40:00,147.17,147.23,146.92,147.02,46692.0,120.6026,120.6518,120.3977,120.4797,46692.0
2017-03-13 09:50:00,147.02,147.1,146.82,146.89,57599.0,120.4797,120.5452,120.3158,120.3731,57599.0
2017-03-13 10:00:00,146.9,146.91,146.58,146.59,45737.0,120.3813,120.3895,120.1191,120.1273,45737.0
2017-03-13 10:10:00,146.6,146.75,146.5,146.69,70372.0,120.1355,120.2584,120.0535,120.2092,70372.0
2017-03-13 10:20:00,146.7,146.72,146.5,146.51,62478.0,120.2174,120.2338,120.0535,120.0617,62478.0
2017-03-13 10:30:00,146.52,146.76,146.5,146.76,57644.0,120.0699,120.2666,120.0535,120.2666,57644.0
2017-03-13 10:40:00,146.75,146.77,146.66,146.74,44466.0,120.2584,120.2748,120.1847,120.2502,44466.0
2017-03-13 10:50:00,146.74,146.9,146.69,146.89,34495.0,120.2502,120.3813,120.2092,120.3731,34495.0
2017-03-13 11:00:00,146.89,146.93,146.74,146.91,35294.0,120.3731,120.4059,120.2502,120.3895,35294.0
2017-03-13 11:10:00,146.93,146.97,146.82,146.85,47770.0,120.4059,120.4387,120.3158,120.3404,47770.0
2017-03-13 11:20:00,146.85,146.88,146.76,146.87,38550.0,120.3404,120.3649,120.2666,120.3568,38550.0
2017-03-13 11:30:00,146.88,147.2,146.87,147.15,51625.0,120.3649,120.6272,120.3568,120.5862,51625.0
2017-03-13 11:40:00,147.16,147.21,147.12,147.13,30568.0,120.5944,120.6354,120.5616,120.5698,30568.0
2017-03-13 11:50:00,147.13,147.31,147.1,147.31,31784.0,120.5698,120.7173,120.5452,120.7173,31784.0
2017-03-13 12:00:00,147.32,147.49,147.31,147.48,57158.0,120.7255,120.8648,120.7173,120.8566,57158.0
2017-03-13 12:10:00,147.48,147.52,147.26,147.3,52408.0,120.8566,120.8894,120.6764,120.7091,52408.0
2017-03-13 12:20:00,147.28,147.31,147.17,147.18,56230.0,120.6927,120.7173,120.6026,120.6108,56230.0
2017-03-13 12:30:00,147.19,147.33,147.18,147.25,28832.0,120.619,120.7337,120.6108,120.6682,28832.0
2017-03-13 12:40:00,147.25,147.47,147.22,147.46,30756.0,120.6682,120.8484,120.6436,120.8402,30756.0
2017-03-13 12:50:00,147.47,147.47,147.32,147.39,29413.0,120.8484,120.8484,120.7255,120.7829,29413.0
2017-03-13 13:00:00,147.38,147.45,147.31,147.41,36498.0,120.7747,120.8321,120.7173,120.7993,36498.0
2017-03-13 13:10:00,147.4,147.43,147.28,147.36,56404.0,120.7911,120.8157,120.6927,120.7583,56404.0
2017-03-13 13:20:00,147.35,147.4,147.27,147.39,30950.0,120.7501,120.7911,120.6845,120.7829,30950.0
2017-03-13 13:30:00,147.39,147.42,147.28,147.4,29262.0,120.7829,120.8075,120.6927,120.7911,29262.0
2017-03-13 13:40:00,147.42,147.52,147.41,147.52,43532.0,120.8075,120.8894,120.7993,120.8894,43532.0
2017-03-13 13:50:00,147.51,147.58,147.46,147.53,69765.0,120.8812,120.9386,120.8402,120.8976,69765.0
2017-03-13 14:00:00,147.53,147.54,147.42,147.43,28442.0,120.8976,120.9058,120.8075,120.8157,28442.0
2017-03-13 14:10:00,147.42,147.47,147.36,147.43,35621.0,120.8075,120.8484,120.7583,120.8157,35621.0
2017-03-13 14:20:00,147.43,147.58,147.42,147.56,34605.0,120.8157,120.9386,120.8075,120.9222,34605.0
2017-03-13 14:30:00,147.54,147.59,147.52,147.53,35616.0,120.9058,120.9468,120.8894,120.8976,35616.0
2017-03-13 14:40:00,147.53,147.55,147.5,147.51,30256.0,120.8976,120.914,120.873,120.8812,30256.0
2017-03-13 14:50:00,147.51,147.52,147.42,147.47,48512.0,120.8812,120.8894,120.8075,120.8484,48512.0
2017-03-13 15:00:00,147.46,147.56,147.46,147.54,79698.0,120.8402,120.9222,120.8402,120.9058,79698.0
2017-03-13 15:10:00,147.55,147.67,147.45,147.5,54759.0,120.914,121.0123,120.8321,120.873,54759.0
2017-03-13 15:20:00,147.49,147.53,147.46,147.49,41945.0,120.8648,120.8976,120.8402,120.8648,41945.0
2017-03-13 15:30:00,147.5,147.51,147.41,147.42,52541.0,120.873,120.8812,120.7993,120.8075,52541.0
2017-03-13 15:40:00,147.42,147.59,147.4,147.57,70121.0,120.8075,120.9468,120.7911,120.9304,70121.0
2017-03-13 15:50:00,147.57,147.59,147.41,147.47,249473.0,120.9304,120.9468,120.7993,120.8484,249473.0
2017-03-14 09:30:00,147.27,147.35,146.95,147.35,116071.0,120.6845,120.7501,120.4223,120.7501,116071.0
2017-03-14 09:40:00,147.36,147.59,147.15,147.15,58179.0,120.7583,120.9468,120.5862,120.5862,58179.0
2017-03-14 09:50:00,147.15,147.2,147.01,147.11,76695.0,120.5862,120.6272,120.4715,120.5534,76695.0
2017-03-14 10:00:00,147.12,147.16,146.87,146.87,92841.0,120.5616,120.5944,120.3568,120.3568,92841.0
2017-03-14 10:10:00,146.88,147.07,146.63,146.69,89276.0,120.3649,120.5206,120.1601,120.2092,89276.0
2017-03-14 10:20:00,146.68,146.82,146.56,146.67,94150.0,120.2011,120.3158,120.1027,120.1929,94150.0
2017-03-14 10:30:00,146.65,146.84,146.46,146.76,91054.0,120.1765,120.3322,120.0208,120.2666,91054.0
2017-03-14 10:40:00,146.77,146.78,146.5,146.66,91861.0,120.2748,120.283,120.0535,120.1847,91861.0
2017-03-14 10:50:00,146.67,146.81,146.62,146.8,57909.0,120.1929,120.3076,120.1519,120.2994,57909.0
2017-03-14 11:00:00,146.81,146.99,146.77,146.85,55339.0,120.3076,120.4551,120.2748,120.3404,55339.0
2017-03-14 11:10:00,146.87,147.12,146.78,147.0,47875.0,120.3568,120.5616,120.283,120.4633,47875.0
2017-03-14 11:20:00,147.0,147.12,146.94,147.04,44491.0,120.4633,120.5616,120.4141,120.4961,44491.0
2017-03-14 11:30:00,147.04,147.31,147.04,147.17,54430.0,120.4961,120.7173,120.4961,120.6026,54430.0
2017-03-14 11:40:00,147.18,147.26,147.1,147.24,39914.0,120.6108,120.6764,120.5452,120.66,39914.0
2017-03-14 11:50:00,147.26,147.31,147.22,147.25,39529.0,120.6764,120.7173,120.6436,120.6682,39529.0
2017-03-14 12:00:00,147.26,147.36,147.07,147.09,41844.0,120.6764,120.7583,120.5206,120.537,41844.0
2017-03-14 12:10:00,147.09,147.18,147.04,147.14,53160.0,120.537,120.6108,120.4961,120.578,53160.0
2017-03-14 12:20:00,147.14,147.25,147.14,147.2,30423.0,120.578,120.6682,120.578,120.6272,30423.0
2017-03-14 12:30:00,147.2,147.24,147.1,147.15,30412.0,120.6272,120.66,120.5452,120.5862,30412.0
2017-03-14 12:40:00,147.14,147.21,147.12,147.2,31369.0,120.578,120.6354,120.5616,120.6272,31369.0
2017-03-14 12:50:00,147.2,147.22,147.15,147.19,24409.0,120.6272,120.6436,120.5862,120.619,24409.0
2017-03-14 13:00:00,147.2,147.25,147.16,147.21,24594.0,120.6272,120.6682,120.5944,120.6354,24594.0
2017-03-14 13:10:00,147.22,147.37,147.19,147.37,46286.0,120.6436,120.7665,120.619,120.7665,46286.0
2017-03-14 13:20:00,147.37,147.42,147.34,147.34,37034.0,120.7665,120.8075,120.7419,120.7419,37034.0
2017-03-14 13:30:00,147.34,147.35,147.26,147.26,24704.0,120.7419,120.7501,120.6764,120.6764,24704.0
2017-03-14 13:40:00,147.26,147.31,147.22,147.27,43028.0,120.6764,120.7173,120.6436,120.6845,43028.0
2017-03-14 13:50:00,147.28,147.3,147.24,147.25,29594.0,120.6927,120.7091,120.66,120.6682,29594.0
2017-03-14 14:00:00,147.25,147.32,147.23,147.28,37091.0,120.6682,120.7255,120.6518,120.6927,37091.0
2017-03-14 14:10:00,147.28,147.31,147.19,147.22,59556.0,120.6927,120.7173,120.619,120.6436,59556.0
2017-03-14 14:20:00,147.24,147.34,147.21,147.27,43286.0,120.66,120.7419,120.6354,120.6845,43286.0
2017-03-14 14:30:00,147.27,147.39,147.27,147.35,36952.0,120.6845,120.7829,120.6845,120.7501,36952.0
2017-03-14 14:40:00,147.34,147.37,147.3,147.35,33124.0,120.7419,120.7665,120.7091,120.7501,33124.0
2017-03-14 14:50:00,147.35,147.35,147.26,147.32,46548.0,120.7501,120.7501,120.6764,120.7255,46548.0
2017-03-14 15:00:00,147.31,147.42,147.31,147.4,57911.0,120.7173,120.8075,120.7173,120.7911,57911.0
2017-03-14 15:10:00,147.4,147.41,147.36,147.37,33641.0,120.7911,120.7993,120.7583,120.7665,33641.0
2017-03-14 15:20:00,147.37,147.39,147.33,147.36,45947.0,120.7665,120.7829,120.7337,120.7583,45947.0
2017-03-14 15:30:00,147.36,147.37,147.26,147.28,90027.0,120.7583,120.7665,120.6764,120.6927,90027.0
2017-03-14 15:40:00,147.27,147.34,147.24,147.3,104661.0,120.6845,120.7419,120.66,120.7091,104661.0
2017-03-14 15:50:00,147.3,147.32,147.14,147.17,199124.0,120.7091,120.7255,120.578,120.6026,199124.0
2017-03-15 09:30:00,147.35,147.57,147.06,147.37,86032.0,120.7501,120.9304,120.5125,120.7665,86032.0
2017-03-15 09:40:00,147.39,147.67,147.35,147.61,34840.0,120.7829,121.0123,120.7501,120.9632,34840.0
2017-03-15 09:50:00,147.59,147.59,147.33,147.39,63058.0,120.9468,120.9468,120.7337,120.7829,63058.0
2017-03-15 10:00:00,147.4,147.73,147.37,147.66,102121.0,120.7911,121.0615,120.7665,121.0041,102121.0
2017-03-15 10:10:00,147.66,147.66,147.32,147.33,79040.0,121.0041,121.0041,120.7255,120.7337,79040.0
2017-03-15 10:20:00,147.33,147.48,147.21,147.42,79173.0,120.7337,120.8566,120.6354,120.8075,79173.0
2017-03-15 10:30:00,147.4,147.41,147.03,147.03,54908.0,120.7911,120.7993,120.4879,120.4879,54908.0
2017-03-15 10:40:00,147.04,147.16,146.96,147.01,44466.0,120.4961,120.5944,120.4305,120.4715,44466.0
2017-03-15 10:50:00,147.02,147.04,146.87,146.99,54628.0,120.4797,120.4961,120.3568,120.4551,54628.0
2017-03-15 11:00:00,146.99,147.1,146.94,146.96,81443.0,120.4551,120.5452,120.4141,120.4305,81443.0
2017-03-15 11:10:00,146.97,147.05,146.91,147.02,70867.0,120.4387,120.5043,120.3895,120.4797,70867.0
2017-03-15 11:20:00,147.01,147.1,146.94,147.07,61717.0,120.4715,120.5452,120.4141,120.5206,61717.0
2017-03-15 11:30:00,147.1,147.1,146.8,146.8,123947.0,120.5452,120.5452,120.2994,120.2994,123947.0
2017-03-15 11:40:00,146.8,146.83,146.76,146.81,58990.0,120.2994,120.324,120.2666,120.3076,58990.0
2017-03-15 11:50:00,146.82,146.83,146.78,146.8,43833.0,120.3158,120.324,120.283,120.2994,43833.0
2017-03-15 12:00:00,146.8,147.11,146.8,147.02,46215.0,120.2994,120.5534,120.2994,120.4797,46215.0
2017-03-15 12:10:00,147.02,147.02,146.84,146.87,36799.0,120.4797,120.4797,120.3322,120.3568,36799.0
2017-03-15 12:20:00,146.88,147.1,146.88,147.1,34978.0,120.3649,120.5452,120.3649,120.5452,34978.0
2017-03-15 12:30:00,147.1,147.27,147.06,147.19,59681.0,120.5452,120.6845,120.5125,120.619,59681.0
2017-03-15 12:40:00,147.18,147.24,147.14,147.14,48559.0,120.6108,120.66,120.578,120.578,48559.0
2017-03-15 12:50:00,147.12,147.24,147.1,147.23,42946.0,120.5616,120.66,120.5452,120.6518,42946.0
2017-03-15 13:00:00,147.22,147.32,147.17,147.17,27151.0,120.6436,120.7255,120.6026,120.6026,27151.0
2017-03-15 13:10:00,147.17,147.21,146.95,146.95,54644.0,120.6026,120.6354,120.4223,120.4223,54644.0
2017-03-15 13:20:00,146.98,147.05,146.98,147.01,25152.0,120.4469,120.5043,120.4469,120.4715,25152.0
2017-03-15 13:30:00,147.01,147.09,146.96,147.06,22342.0,120.4715,120.537,120.4305,120.5125,22342.0
2017-03-15 13:40:00,147.07,147.19,147.06,147.12,31473.0,120.5206,120.619,120.5125,120.5616,31473.0
2017-03-15 13:50:00,147.12,147.14,147.06,147.1,39952.0,120.5616,120.578,120.5125,120.5452,39952.0
2017-03-15 14:00:00,147.1,147.71,147.08,147.6,148931.0,120.5452,121.0451,120.5288,120.955,148931.0
2017-03-15 14:10:00,147.57,147.78,147.46,147.48,101659.0,120.9304,121.1025,120.8402,120.8566,101659.0
2017-03-15 14:20:00,147.5,147.61,147.46,147.53,49246.0,120.873,120.9632,120.8402,120.8976,49246.0
2017-03-15 14:30:00,147.51,147.58,147.37,147.58,48409.0,120.8812,120.9386,120.7665,120.9386,48409.0
2017-03-15 14:40:00,147.57,147.87,147.5,147.81,76257.0,120.9304,121.1762,120.873,121.1271,76257.0
2017-03-15 14:50:00,147.84,147.84,147.67,147.79,65665.0,121.1516,121.1516,121.0123,121.1107,65665.0
2017-03-15 15:00:00,147.8,147.93,147.76,147.92,68851.0,121.1189,121.2254,121.0861,121.2172,68851.0
2017-03-15 15:10:00,147.92,148.09,147.9,148.0,99678.0,121.2172,121.3565,121.2008,121.2828,99678.0
2017-03-15 15:20:00,148.0,148.16,147.93,148.16,69180.0,121.2828,121.4139,121.2254,121.4139,69180.0
2017-03-15 15:30:00,148.16,148.38,148.15,148.34,115899.0,121.4139,121.5942,121.4057,121.5614,115899.0
2017-03-15 15:40:00,148.34,148.34,147.94,147.99,142329.0,121.5614,121.5614,121.2336,121.2746,142329.0
2017-03-15 15:50:00,147.99,148.16,147.89,147.97,202625.0,121.2746,121.4139,121.1926,121.2582,202625.0
2017-03-16 09:30:00,148.33,149.19,148.01,148.68,215048.0,121.5532,122.2579,121.291,121.84,215048.0
2017-03-16 09:40:00,148.68,148.95,148.45,148.89,110046.0,121.84,122.0613,121.6515,122.0121,110046.0
2017-03-16 09:50:00,148.88,148.93,148.51,148.54,41880.0,122.0039,122.0449,121.7007,121.7253,41880.0
2017-03-16 10:00:00,148.52,148.8,148.52,148.68,76058.0,121.7089,121.9383,121.7089,121.84,76058.0
2017-03-16 10:10:00,148.69,148.73,148.44,148.5,105271.0,121.8482,121.881,121.6433,121.6925,105271.0
2017-03-16 10:20:00,148.51,148.78,148.44,148.56,99933.0,121.7007,121.922,121.6433,121.7417,99933.0
2017-03-16 10:30:00,148.58,148.78,148.58,148.69,58308.0,121.7581,121.922,121.7581,121.8482,58308.0
2017-03-16 10:40:00,148.69,148.7,148.46,148.47,44775.0,121.8482,121.8564,121.6597,121.6679,44775.0
2017-03-16 10:50:00,148.47,148.51,148.33,148.43,66720.0,121.6679,121.7007,121.5532,121.6351,66720.0
2017-03-16 11:00:00,148.43,148.44,148.11,148.31,94610.0,121.6351,121.6433,121.3729,121.5368,94610.0
2017-03-16 11:10:00,148.31,148.4,148.26,148.32,40769.0,121.5368,121.6106,121.4958,121.545,40769.0
2017-03-16 11:20:00,148.31,148.34,148.15,148.31,51375.0,121.5368,121.5614,121.4057,121.5368,51375.0
2017-03-16 11:30:00,148.33,148.47,148.27,148.43,147021.0,121.5532,121.6679,121.504,121.6351,147021.0
2017-03-16 11:40:00,148.43,148.48,148.35,148.4,31482.0,121.6351,121.6761,121.5696,121.6106,31482.0
2017-03-16 11:50:00,148.4,148.43,148.3,148.37,27086.0,121.6106,121.6351,121.5286,121.586,27086.0
2017-03-16 12:00:00,148.37,148.41,148.25,148.3,33438.0,121.586,121.6188,121.4876,121.5286,33438.0
2017-03-16 12:10:00,148.31,148.55,148.27,148.55,41340.0,121.5368,121.7335,121.504,121.7335,41340.0
2017-03-16 12:20:00,148.55,148.7,148.49,148.7,34364.0,121.7335,121.8564,121.6843,121.8564,34364.0
2017-03-16 12:30:00,148.71,148.71,148.6,148.61,32771.0,121.8646,121.8646,121.7745,121.7826,32771.0
2017-03-16 12:40:00,148.63,148.75,148.59,148.66,31551.0,121.799,121.8974,121.7663,121.8236,31551.0
2017-03-16 12:50:00,148.66,148.7,148.6,148.62,29567.0,121.8236,121.8564,121.7745,121.7908,29567.0
2017-03-16 13:00:00,148.62,148.62,148.52,148.52,25953.0,121.7908,121.7908,121.7089,121.7089,25953.0
2017-03-16 13:10:00,148.53,148.56,148.47,148.52,32208.0,121.7171,121.7417,121.6679,121.7089,32208.0
2017-03-16 13:20:00,148.52,148.68,148.5,148.62,35609.0,121.7089,121.84,121.6925,121.7908,35609.0
2017-03-16 13:30:00,148.63,148.77,148.61,148.66,39742.0,121.799,121.9138,121.7826,121.8236,39742.0
2017-03-16 13:40:00,148.65,148.68,148.46,148.5,33481.0,121.8154,121.84,121.6597,121.6925,33481.0
2017-03-16 13:50:00,148.5,148.56,148.39,148.41,32573.0,121.6925,121.7417,121.6024,121.6188,32573.0
2017-03-16 14:00:00,148.42,148.46,148.31,148.35,35640.0,121.6269,121.6597,121.5368,121.5696,35640.0
2017-03-16 14:10:00,148.34,148.55,148.34,148.55,68389.0,121.5614,121.7335,121.5614,121.7335,68389.0
2017-03-16 14:20:00,148.55,148.66,148.49,148.66,42284.0,121.7335,121.8236,121.6843,121.8236,42284.0
2017-03-16 14:30:00,148.65,148.65,148.54,148.6,36647.0,121.8154,121.8154,121.7253,121.7745,36647.0
2017-03-16 14:40:00,148.59,148.61,148.29,148.45,67417.0,121.7663,121.7826,121.5204,121.6515,67417.0
2017-03-16 14:50:00,148.44,148.5,148.4,148.43,92820.0,121.6433,121.6925,121.6106,121.6351,92820.0
2017-03-16 15:00:00,148.46,148.51,148.36,148.48,47348.0,121.6597,121.7007,121.5778,121.6761,47348.0
2017-03-16 15:10:00,148.48,148.61,148.48,148.56,72303.0,121.6761,121.7826,121.6761,121.7417,72303.0
2017-03-16 15:20:00,148.57,148.72,148.57,148.63,67958.0,121.7499,121.8728,121.7499,121.799,67958.0
2017-03-16 15:30:00,148.64,148.69,148.55,148.61,118009.0,121.8072,121.8482,121.7335,121.7826,118009.0
2017-03-16 15:40:00,148.61,148.73,148.52,148.61,108930.0,121.7826,121.881,121.7089,121.7826,108930.0
2017-03-16 15:50:00,148.61,148.76,148.55,148.73,241678.0,121.7826,121.9056,121.7335,121.881,241678.0
2017-03-17 09:30:00,149.4,149.59,148.69,148.92,2115971.0,122.43,122.5857,121.8482,122.0367,2115971.0
2017-03-17 09:40:00,148.97,149.03,148.71,148.76,92811.0,122.0777,122.1268,121.8646,121.9056,92811.0
2017-03-17 09:50:00,148.76,148.89,148.54,148.76,46930.0,121.9056,122.0121,121.7253,121.9056,46930.0
2017-03-17 10:00:00,148.81,148.84,148.61,148.8,51036.0,121.9465,121.9711,121.7826,121.9383,51036.0
2017-03-17 10:10:00,148.8,148.81,148.44,148.46,67391.0,121.9383,121.9465,121.6433,121.6597,67391.0
2017-03-17 10:20:00,148.47,148.53,148.4,148.5,46687.0,121.6679,121.7171,121.6106,121.6925,46687.0
2017-03-17 10:30:00,148.52,148.61,148.38,148.49,45241.0,121.7089,121.7826,121.5942,121.6843,45241.0
2017-03-17 10:40:00,148.51,148.68,148.5,148.63,41352.0,121.7007,121.84,121.6925,121.799,41352.0
2017-03-17 10:50:00,148.62,148.68,148.48,148.6,52084.0,121.7908,121.84,121.6761,121.7745,52084.0
2017-03-17 11:00:00,148.6,148.62,148.43,148.48,51021.0,121.7745,121.7908,121.6351,121.6761,51021.0
2017-03-17 11:10:00,148.48,148.63,148.44,148.45,45448.0,121.6761,121.799,121.6433,121.6515,45448.0
2017-03-17 11:20:00,148.47,148.48,148.28,148.38,54703.0,121.6679,121.6761,121.5122,121.5942,54703.0
2017-03-17 11:30:00,148.37,148.42,148.14,148.19,54550.0,121.586,121.6269,121.3975,121.4385,54550.0
2017-03-17 11:40:00,148.17,148.28,148.15,148.15,50080.0,121.4221,121.5122,121.4057,121.4057,50080.0
2017-03-17 11:50:00,148.15,148.32,148.13,148.26,89661.0,121.4057,121.545,121.3893,121.4958,89661.0
2017-03-17 12:00:00,148.26,148.34,148.18,148.3,55518.0,121.4958,121.5614,121.4303,121.5286,55518.0
2017-03-17 12:10:00,148.3,148.32,148.16,148.27,62240.0,121.5286,121.545,121.4139,121.504,62240.0
2017-03-17 12:20:00,148.28,148.3,148.2,148.21,36146.0,121.5122,121.5286,121.4467,121.4549,36146.0
2017-03-17 12:30:00,148.21,148.3,148.16,148.29,119573.0,121.4549,121.5286,121.4139,121.5204,119573.0
2017-03-17 12:40:00,148.3,148.3,148.17,148.19,30860.0,121.5286,121.5286,121.4221,121.4385,30860.0
2017-03-17 12:50:00,148.2,148.38,148.19,148.33,44535.0,121.4467,121.5942,121.4385,121.5532,44535.0
2017-03-17 13:00:00,148.33,148.38,148.29,148.3,103235.0,121.5532,121.5942,121.5204,121.5286,103235.0
2017-03-17 13:10:00,148.3,148.51,148.3,148.47,74921.0,121.5286,121.7007,121.5286,121.6679,74921.0
2017-03-17 13:20:00,148.47,148.48,148.33,148.39,31783.0,121.6679,121.6761,121.5532,121.6024,31783.0
2017-03-17 13:30:00,148.39,148.49,148.39,148.48,41810.0,121.6024,121.6843,121.6024,121.6761,41810.0
2017-03-17 13:40:00,148.48,148.52,148.41,148.47,26286.0,121.6761,121.7089,121.6188,121.6679,26286.0
2017-03-17 13:50:00,148.48,148.57,148.46,148.56,81645.0,121.6761,121.7499,121.6597,121.7417,81645.0
2017-03-17 14:00:00,148.56,148.72,148.54,148.67,47638.0,121.7417,121.8728,121.7253,121.8318,47638.0
2017-03-17 14:10:00,148.66,148.8,148.66,148.77,57799.0,121.8236,121.9383,121.8236,121.9138,57799.0
2017-03-17 14:20:00,148.77,148.77,148.7,148.75,33104.0,121.9138,121.9138,121.8564,121.8974,33104.0
2017-03-17 14:30:00,148.75,148.8,148.69,148.7,46682.0,121.8974,121.9383,121.8482,121.8564,46682.0
2017-03-17 14:40:00,148.7,148.74,148.55,148.56,67288.0,121.8564,121.8892,121.7335,121.7417,67288.0
2017-03-17 14:50:00,148.57,148.64,148.56,148.59,26042.0,121.7499,121.8072,121.7417,121.7663,26042.0
2017-03-17 15:00:00,148.6,148.64,148.54,148.64,31942.0,121.7745,121.8072,121.7253,121.8072,31942.0
2017-03-17 15:10:00,148.64,148.64,148.54,148.55,35545.0,121.8072,121.8072,121.7253,121.7335,35545.0
2017-03-17 15:20:00,148.56,148.64,148.54,148.63,57711.0,121.7417,121.8072,121.7253,121.799,57711.0
2017-03-17 15:30:00,148.62,148.62,148.42,148.52,65251.0,121.7908,121.7908,121.6269,121.7089,65251.0
2017-03-17 15:40:00,148.53,148.63,148.53,148.55,99358.0,121.7171,121.799,121.7171,121.7335,99358.0
2017-03-17 15:50:00,148.56,149.99,148.55,149.56,1436412.0,121.7417,122.9135,121.7335,122.5612,1436412.0
2017-03-20 09:30:00,149.38,149.59,148.67,148.72,272601.0,122.4136,122.5857,121.8318,121.8728,272601.0
2017-03-20 09:40:00,148.71,148.97,148.42,148.57,138829.0,121.8646,122.0777,121.6269,121.7499,138829.0
2017-03-20 09:50:00,148.59,148.81,148.58,148.58,70166.0,121.7663,121.9465,121.7581,121.7581,70166.0
2017-03-20 10:00:00,148.57,148.84,148.57,148.73,78996.0,121.7499,121.9711,121.7499,121.881,78996.0
2017-03-20 10:10:00,148.76,148.86,148.48,148.82,67598.0,121.9056,121.9875,121.6761,121.9547,67598.0
2017-03-20 10:20:00,148.82,148.83,148.58,148.59,61246.0,121.9547,121.9629,121.7581,121.7663,61246.0
2017-03-20 10:30:00,148.58,148.59,148.33,148.39,90044.0,121.7581,121.7663,121.5532,121.6024,90044.0
2017-03-20 10:40:00,148.4,148.57,148.4,148.52,58188.0,121.6106,121.7499,121.6106,121.7089,58188.0
2017-03-20 10:50:00,148.52,148.55,148.4,148.51,58801.0,121.7089,121.7335,121.6106,121.7007,58801.0
2017-03-20 11:00:00,148.52,148.52,148.27,148.32,68857.0,121.7089,121.7089,121.504,121.545,68857.0
2017-03-20 11:10:00,148.34,148.37,148.09,148.19,115289.0,121.5614,121.586,121.3565,121.4385,115289.0
2017-03-20 11:20:00,148.19,148.38,148.14,148.14,58676.0,121.4385,121.5942,121.3975,121.3975,58676.0
2017-03-20 11:30:00,148.14,148.4,148.11,148.36,44190.0,121.3975,121.6106,121.3729,121.5778,44190.0
2017-03-20 11:40:00,148.35,148.44,148.3,148.3,49034.0,121.5696,121.6433,121.5286,121.5286,49034.0
2017-03-20 11:50:00,148.31,148.37,148.28,148.32,38392.0,121.5368,121.586,121.5122,121.545,38392.0
2017-03-20 12:00:00,148.32,148.37,148.22,148.33,38627.0,121.545,121.586,121.463,121.5532,38627.0
2017-03-20 12:10:00,148.35,148.42,148.31,148.37,27627.0,121.5696,121.6269,121.5368,121.586,27627.0
2017-03-20 12:20:00,148.39,148.57,148.38,148.46,44381.0,121.6024,121.7499,121.5942,121.6597,44381.0
2017-03-20 12:30:00,148.45,148.45,148.2,148.22,32057.0,121.6515,121.6515,121.4467,121.463,32057.0
2017-03-20 12:40:00,148.21,148.46,148.21,148.37,39186.0,121.4549,121.6597,121.4549,121.586,39186.0
2017-03-20 12:50:00,148.38,148.44,148.29,148.43,39011.0,121.5942,121.6433,121.5204,121.6351,39011.0
2017-03-20 13:00:00,148.43,148.45,148.31,148.36,26703.0,121.6351,121.6515,121.5368,121.5778,26703.0
2017-03-20 13:10:00,148.36,148.37,148.26,148.26,34309.0,121.5778,121.586,121.4958,121.4958,34309.0
2017-03-20 13:20:00,148.25,148.29,148.09,148.12,32291.0,121.4876,121.5204,121.3565,121.3811,32291.0
2017-03-20 13:30:00,148.12,148.27,148.11,148.13,38790.0,121.3811,121.504,121.3729,121.3893,38790.0
2017-03-20 13:40:00,148.13,148.13,147.92,147.92,50049.0,121.3893,121.3893,121.2172,121.2172,50049.0
2017-03-20 13:50:00,147.94,148.04,147.9,147.94,43427.0,121.2336,121.3155,121.2008,121.2336,43427.0
2017-03-20 14:00:00,147.96,148.05,147.89,148.05,49134.0,121.25,121.3237,121.1926,121.3237,49134.0
2017-03-20 14:10:00,148.05,148.21,148.0,148.2,41722.0,121.3237,121.4549,121.2828,121.4467,41722.0
2017-03-20 14:20:00,148.22,148.23,148.11,148.12,32366.0,121.463,121.4712,121.3729,121.3811,32366.0
2017-03-20 14:30:00,148.13,148.29,147.97,148.04,43701.0,121.3893,121.5204,121.2582,121.3155,43701.0
2017-03-20 14:40:00,148.04,148.07,147.83,147.87,56104.0,121.3155,121.3401,121.1435,121.1762,56104.0
2017-03-20 14:50:00,147.87,147.97,147.84,147.89,50504.0,121.1762,121.2582,121.1516,121.1926,50504.0
2017-03-20 15:00:00,147.9,147.94,147.76,147.88,66509.0,121.2008,121.2336,121.0861,121.1844,66509.0
2017-03-20 15:10:00,147.89,147.98,147.87,147.93,70855.0,121.1926,121.2664,121.1762,121.2254,70855.0
2017-03-20 15:20:00,147.94,148.02,147.91,147.94,61102.0,121.2336,121.2992,121.209,121.2336,61102.0
2017-03-20 15:30:00,147.94,148.03,147.91,147.92,73741.0,121.2336,121.3073,121.209,121.2172,73741.0
2017-03-20 15:40:00,147.93,147.99,147.85,147.92,104947.0,121.2254,121.2746,121.1598,121.2172,104947.0
2017-03-20 15:50:00,147.93,147.93,147.7,147.83,422083.0,121.2254,121.2254,121.0369,121.1435,422083.0
2017-03-21 09:30:00,148.39,148.7,148.08,148.22,170679.0,121.6024,121.8564,121.3483,121.463,170679.0
2017-03-21 09:40:00,148.22,148.26,148.03,148.06,93777.0,121.463,121.4958,121.3073,121.3319,93777.0
2017-03-21 09:50:00,148.05,148.09,147.77,147.93,90718.0,121.3237,121.3565,121.0943,121.2254,90718.0
2017-03-21 10:00:00,147.93,147.96,147.61,147.75,93320.0,121.2254,121.25,120.9632,121.0779,93320.0
2017-03-21 10:10:00,147.75,147.79,147.44,147.51,85453.0,121.0779,121.1107,120.8239,120.8812,85453.0
2017-03-21 10:20:00,147.5,147.53,146.88,146.93,103922.0,120.873,120.8976,120.3649,120.4059,103922.0
2017-03-21 10:30:00,146.93,147.23,146.82,147.23,139968.0,120.4059,120.6518,120.3158,120.6518,139968.0
2017-03-21 10:40:00,147.24,147.38,147.1,147.26,71655.0,120.66,120.7747,120.5452,120.6764,71655.0
2017-03-21 10:50:00,147.23,147.24,146.57,146.84,117576.0,120.6518,120.66,120.1109,120.3322,117576.0
2017-03-21 11:00:00,146.84,146.84,146.62,146.71,274678.0,120.3322,120.3322,120.1519,120.2256,274678.0
2017-03-21 11:10:00,146.71,146.78,146.28,146.4,127300.0,120.2256,120.283,119.8733,119.9716,127300.0
2017-03-21 11:20:00,146.4,146.68,146.33,146.56,88695.0,119.9716,120.2011,119.9142,120.1027,88695.0
2017-03-21 11:30:00,146.56,146.58,146.3,146.37,87918.0,120.1027,120.1191,119.8897,119.947,87918.0
2017-03-21 11:40:00,146.34,146.64,146.26,146.61,74089.0,119.9224,120.1683,119.8569,120.1437,74089.0
2017-03-21 11:50:00,146.61,146.88,146.54,146.88,78173.0,120.1437,120.3649,120.0863,120.3649,78173.0
2017-03-21 12:00:00,146.87,147.21,146.75,147.18,78437.0,120.3568,120.6354,120.2584,120.6108,78437.0
2017-03-21 12:10:00,147.18,147.18,146.82,146.87,52609.0,120.6108,120.6108,120.3158,120.3568,52609.0
2017-03-21 12:20:00,146.89,146.99,146.74,146.93,39125.0,120.3731,120.4551,120.2502,120.4059,39125.0
2017-03-21 12:30:00,146.93,147.04,146.83,146.88,39107.0,120.4059,120.4961,120.324,120.3649,39107.0
2017-03-21 12:40:00,146.89,146.9,146.64,146.7,71819.0,120.3731,120.3813,120.1683,120.2174,71819.0
2017-03-21 12:50:00,146.7,146.95,146.65,146.82,90485.0,120.2174,120.4223,120.1765,120.3158,90485.0
2017-03-21 13:00:00,146.82,146.95,146.7,146.73,43774.0,120.3158,120.4223,120.2174,120.242,43774.0
2017-03-21 13:10:00,146.71,146.88,146.66,146.88,63353.0,120.2256,120.3649,120.1847,120.3649,63353.0
2017-03-21 13:20:00,146.84,146.9,146.66,146.88,43748.0,120.3322,120.3813,120.1847,120.3649,43748.0
2017-03-21 13:30:00,146.87,146.98,146.7,146.8,37683.0,120.3568,120.4469,120.2174,120.2994,37683.0
2017-03-21 13:40:00,146.79,146.85,146.65,146.72,46831.0,120.2912,120.3404,120.1765,120.2338,46831.0
2017-03-21 13:50:00,146.72,146.77,146.57,146.66,41340.0,120.2338,120.2748,120.1109,120.1847,41340.0
2017-03-21 14:00:00,146.65,146.84,146.6,146.8,51202.0,120.1765,120.3322,120.1355,120.2994,51202.0
2017-03-21 14:10:00,146.79,147.12,146.76,147.08,51692.0,120.2912,120.5616,120.2666,120.5288,51692.0
2017-03-21 14:20:00,147.06,147.14,146.9,147.07,66880.0,120.5125,120.578,120.3813,120.5206,66880.0
2017-03-21 14:30:00,147.04,147.27,147.04,147.14,41279.0,120.4961,120.6845,120.4961,120.578,41279.0
2017-03-21 14:40:00,147.13,147.13,146.77,146.88,63886.0,120.5698,120.5698,120.2748,120.3649,63886.0
2017-03-21 14:50:00,146.9,147.0,146.76,146.85,54042.0,120.3813,120.4633,120.2666,120.3404,54042.0
2017-03-21 15:00:00,146.85,146.93,146.74,146.74,73795.0,120.3404,120.4059,120.2502,120.2502,73795.0
2017-03-21 15:10:00,146.76,146.87,146.66,146.82,72234.0,120.2666,120.3568,120.1847,120.3158,72234.0
2017-03-21 15:20:00,146.82,146.91,146.71,146.89,75238.0,120.3158,120.3895,120.2256,120.3731,75238.0
2017-03-21 15:30:00,146.88,146.9,146.57,146.57,96162.0,120.3649,120.3813,120.1109,120.1109,96162.0
2017-03-21 15:40:00,146.59,146.64,146.36,146.54,169817.0,120.1273,120.1683,119.9388,120.0863,169817.0
2017-03-21 15:50:00,146.55,146.62,146.41,146.58,255416.0,120.0945,120.1519,119.9798,120.1191,255416.0
2017-03-22 09:30:00,146.73,146.86,146.06,146.57,177392.0,120.242,120.3486,119.693,120.1109,177392.0
2017-03-22 09:40:00,146.55,147.14,146.54,147.1,64220.0,120.0945,120.578,120.0863,120.5452,64220.0
2017-03-22 09:50:00,147.1,147.11,146.71,146.77,63956.0,120.5452,120.5534,120.2256,120.2748,63956.0
2017-03-22 10:00:00,146.8,146.97,146.68,146.97,69473.0,120.2994,120.4387,120.2011,120.4387,69473.0
2017-03-22 10:10:00,146.97,147.01,146.77,146.91,66533.0,120.4387,120.4715,120.2748,120.3895,66533.0
2017-03-22 10:20:00,146.88,147.11,146.86,147.08,64639.0,120.3649,120.5534,120.3486,120.5288,64639.0
2017-03-22 10:30:00,147.11,147.5,146.93,147.47,75988.0,120.5534,120.873,120.4059,120.8484,75988.0
2017-03-22 10:40:00,147.47,147.57,147.13,147.15,61840.0,120.8484,120.9304,120.5698,120.5862,61840.0
2017-03-22 10:50:00,147.15,147.47,147.13,147.45,54974.0,120.5862,120.8484,120.5698,120.8321,54974.0
2017-03-22 11:00:00,147.45,147.48,147.21,147.28,48586.0,120.8321,120.8566,120.6354,120.6927,48586.0
2017-03-22 11:10:00,147.3,147.78,147.19,147.76,63236.0,120.7091,121.1025,120.619,121.0861,63236.0
2017-03-22 11:20:00,147.73,147.93,147.7,147.75,61868.0,121.0615,121.2254,121.0369,121.0779,61868.0
2017-03-22 11:30:00,147.75,147.75,147.51,147.63,32736.0,121.0779,121.0779,120.8812,120.9796,32736.0
2017-03-22 11:40:00,147.64,147.74,147.59,147.62,30896.0,120.9878,121.0697,120.9468,120.9714,30896.0
2017-03-22 11:50:00,147.61,147.65,147.46,147.54,30496.0,120.9632,120.9959,120.8402,120.9058,30496.0
2017-03-22 12:00:00,147.53,147.56,147.44,147.48,32233.0,120.8976,120.9222,120.8239,120.8566,32233.0
2017-03-22 12:10:00,147.49,147.55,147.19,147.2,39822.0,120.8648,120.914,120.619,120.6272,39822.0
2017-03-22 12:20:00,147.2,147.36,147.19,147.34,42610.0,120.6272,120.7583,120.619,120.7419,42610.0
2017-03-22 12:30:00,147.32,147.45,147.31,147.36,34085.0,120.7255,120.8321,120.7173,120.7583,34085.0
2017-03-22 12:40:00,147.34,147.4,147.29,147.34,29078.0,120.7419,120.7911,120.7009,120.7419,29078.0
2017-03-22 12:50:00,147.34,147.45,147.26,147.45,27844.0,120.7419,120.8321,120.6764,120.8321,27844.0
2017-03-22 13:00:00,147.43,147.46,147.14,147.43,59058.0,120.8157,120.8402,120.578,120.8157,59058.0
2017-03-22 13:10:00,147.39,147.64,147.39,147.6,49111.0,120.7829,120.9878,120.7829,120.955,49111.0
2017-03-22 13:20:00,147.56,147.61,147.37,147.42,29754.0,120.9222,120.9632,120.7665,120.8075,29754.0
2017-03-22 13:30:00,147.4,147.51,147.38,147.49,26612.0,120.7911,120.8812,120.7747,120.8648,26612.0
2017-03-22 13:40:00,147.5,147.5,147.27,147.32,109775.0,120.873,120.873,120.6845,120.7255,109775.0
2017-03-22 13:50:00,147.32,147.35,147.09,147.1,98960.0,120.7255,120.7501,120.537,120.5452,98960.0
2017-03-22 14:00:00,147.09,147.29,147.07,147.2,176368.0,120.537,120.7009,120.5206,120.6272,176368.0
2017-03-22 14:10:00,147.22,147.35,147.15,147.15,31176.0,120.6436,120.7501,120.5862,120.5862,31176.0
2017-03-22 14:20:00,147.15,147.22,147.01,147.04,23304.0,120.5862,120.6436,120.4715,120.4961,23304.0
2017-03-22 14:30:00,147.06,147.21,147.03,147.19,36680.0,120.5125,120.6354,120.4879,120.619,36680.0
2017-03-22 14:40:00,147.21,147.21,147.05,147.1,48534.0,120.6354,120.6354,120.5043,120.5452,48534.0
2017-03-22 14:50:00,147.11,147.2,147.03,147.12,33949.0,120.5534,120.6272,120.4879,120.5616,33949.0
2017-03-22 15:00:00,147.12,147.21,147.09,147.14,44541.0,120.5616,120.6354,120.537,120.578,44541.0
2017-03-22 15:10:00,147.15,147.22,147.09,147.22,43856.0,120.5862,120.6436,120.537,120.6436,43856.0
2017-03-22 15:20:00,147.22,147.5,147.22,147.29,64681.0,120.6436,120.873,120.6436,120.7009,64681.0
2017-03-22 15:30:00,147.29,147.33,147.22,147.25,58243.0,120.7009,120.7337,120.6436,120.6682,58243.0
2017-03-22 15:40:00,147.25,147.35,147.22,147.33,68173.0,120.6682,120.7501,120.6436,120.7337,68173.0
2017-03-22 15:50:00,147.33,147.5,147.3,147.36,136723.0,120.7337,120.873,120.7091,120.7583,136723.0
2017-03-23 09:30:00,147.28,147.71,147.03,147.55,190236.0,120.6927,121.0451,120.4879,120.914,190236.0
2017-03-23 09:40:00,147.63,147.76,147.27,147.54,50760.0,120.9796,121.0861,120.6845,120.9058,50760.0
2017-03-23 09:50:00,147.46,147.59,147.28,147.35,44661.0,120.8402,120.9468,120.6927,120.7501,44661.0
2017-03-23 10:00:00,147.36,147.46,147.23,147.29,58023.0,120.7583,120.8402,120.6518,120.7009,58023.0
2017-03-23 10:10:00,147.28,147.32,147.14,147.18,49216.0,120.6927,120.7255,120.578,120.6108,49216.0
2017-03-23 10:20:00,147.18,147.5,147.18,147.22,57739.0,120.6108,120.873,120.6108,120.6436,57739.0
2017-03-23 10:30:00,147.24,147.42,147.15,147.39,39043.0,120.66,120.8075,120.5862,120.7829,39043.0
2017-03-23 10:40:00,147.39,147.55,147.37,147.42,36373.0,120.7829,120.914,120.7665,120.8075,36373.0
2017-03-23 10:50:00,147.44,147.69,147.42,147.67,40556.0,120.8239,121.0287,120.8075,121.0123,40556.0
2017-03-23 11:00:00,147.67,147.88,147.67,147.88,45028.0,121.0123,121.1844,121.0123,121.1844,45028.0
2017-03-23 11:10:00,147.87,148.04,147.84,147.92,50284.0,121.1762,121.3155,121.1516,121.2172,50284.0
2017-03-23 11:20:00,147.9,148.03,147.76,148.02,34222.0,121.2008,121.3073,121.0861,121.2992,34222.0
2017-03-23 11:30:00,148.03,148.05,147.91,148.02,30019.0,121.3073,121.3237,121.209,121.2992,30019.0
2017-03-23 11:40:00,148.04,148.04,147.83,147.85,44150.0,121.3155,121.3155,121.1435,121.1598,44150.0
2017-03-23 11:50:00,147.86,147.92,147.8,147.86,23146.0,121.168,121.2172,121.1189,121.168,23146.0
2017-03-23 12:00:00,147.86,148.02,147.84,147.91,23116.0,121.168,121.2992,121.1516,121.209,23116.0
2017-03-23 12:10:00,147.91,148.05,147.9,148.01,25446.0,121.209,121.3237,121.2008,121.291,25446.0
2017-03-23 12:20:00,148.02,148.15,147.98,148.14,30465.0,121.2992,121.4057,121.2664,121.3975,30465.0
2017-03-23 12:30:00,148.15,148.25,148.11,148.16,33848.0,121.4057,121.4876,121.3729,121.4139,33848.0
2017-03-23 12:40:00,148.16,148.28,148.15,148.19,37290.0,121.4139,121.5122,121.4057,121.4385,37290.0
2017-03-23 12:50:00,148.2,148.41,148.2,148.32,30970.0,121.4467,121.6188,121.4467,121.545,30970.0
2017-03-23 13:00:00,148.32,148.33,147.95,147.96,60102.0,121.545,121.5532,121.2418,121.25,60102.0
2017-03-23 13:10:00,147.96,148.05,147.82,147.97,42175.0,121.25,121.3237,121.1353,121.2582,42175.0
2017-03-23 13:20:00,148.01,148.08,147.93,147.96,55226.0,121.291,121.3483,121.2254,121.25,55226.0
2017-03-23 13:30:00,147.93,148.08,147.92,147.95,50363.0,121.2254,121.3483,121.2172,121.2418,50363.0
2017-03-23 13:40:00,147.94,148.13,147.93,148.11,26504.0,121.2336,121.3893,121.2254,121.3729,26504.0
2017-03-23 13:50:00,148.11,148.25,148.11,148.17,51011.0,121.3729,121.4876,121.3729,121.4221,51011.0
2017-03-23 14:00:00,148.16,148.37,148.14,148.31,53099.0,121.4139,121.586,121.3975,121.5368,53099.0
2017-03-23 14:10:00,148.29,148.32,148.23,148.32,35780.0,121.5204,121.545,121.4712,121.545,35780.0
2017-03-23 14:20:00,148.31,148.34,148.24,148.31,36688.0,121.5368,121.5614,121.4794,121.5368,36688.0
2017-03-23 14:30:00,148.31,148.35,148.09,148.22,48208.0,121.5368,121.5696,121.3565,121.463,48208.0
2017-03-23 14:40:00,148.24,148.3,148.19,148.23,31786.0,121.4794,121.5286,121.4385,121.4712,31786.0
2017-03-23 14:50:00,148.25,148.34,148.2,148.2,40341.0,121.4876,121.5614,121.4467,121.4467,40341.0
2017-03-23 15:00:00,148.17,148.21,148.11,148.16,51820.0,121.4221,121.4549,121.3729,121.4139,51820.0
2017-03-23 15:10:00,148.16,148.18,147.93,147.98,86221.0,121.4139,121.4303,121.2254,121.2664,86221.0
2017-03-23 15:20:00,147.99,148.14,147.93,147.93,82742.0,121.2746,121.3975,121.2254,121.2254,82742.0
2017-03-23 15:30:00,147.96,148.01,147.78,147.95,120887.0,121.25,121.291,121.1025,121.2418,120887.0
2017-03-23 15:40:00,147.94,148.01,147.8,147.96,104723.0,121.2336,121.291,121.1189,121.25,104723.0
2017-03-23 15:50:00,147.95,148.16,147.8,148.02,204986.0,121.2418,121.4139,121.1189,121.2992,204986.0
2017-03-24 09:30:00,147.85,148.08,147.65,147.78,159668.0,121.1598,121.3483,120.9959,121.1025,159668.0
2017-03-24 09:40:00,147.79,148.0,147.69,147.99,130026.0,121.1107,121.2828,121.0287,121.2746,130026.0
2017-03-24 09:50:00,148.0,148.15,147.96,147.96,54701.0,121.2828,121.4057,121.25,121.25,54701.0
2017-03-24 10:00:00,147.97,150.15,147.92,148.0,216666.0,121.2582,123.0446,121.2172,121.2828,216666.0
2017-03-24 10:10:00,148.01,148.1,147.87,148.08,175224.0,121.291,121.3647,121.1762,121.3483,175224.0
2017-03-24 10:20:00,148.08,148.13,148.01,148.03,98795.0,121.3483,121.3893,121.291,121.3073,98795.0
2017-03-24 10:30:00,148.02,148.29,147.99,148.23,71263.0,121.2992,121.5204,121.2746,121.4712,71263.0
2017-03-24 10:40:00,148.25,148.5,148.17,148.41,141364.0,121.4876,121.6925,121.4221,121.6188,141364.0
2017-03-24 10:50:00,148.41,148.52,148.41,148.47,103783.0,121.6188,121.7089,121.6188,121.6679,103783.0
2017-03-24 11:00:00,148.49,148.52,148.36,148.36,70103.0,121.6843,121.7089,121.5778,121.5778,70103.0
2017-03-24 11:10:00,148.37,148.37,148.12,148.14,56374.0,121.586,121.586,121.3811,121.3975,56374.0
2017-03-24 11:20:00,148.14,148.15,148.04,148.12,47835.0,121.3975,121.4057,121.3155,121.3811,47835.0
2017-03-24 11:30:00,148.13,148.23,148.11,148.2,38591.0,121.3893,121.4712,121.3729,121.4467,38591.0
2017-03-24 11:40:00,148.2,148.25,148.17,148.24,36695.0,121.4467,121.4876,121.4221,121.4794,36695.0
2017-03-24 11:50:00,148.24,148.33,148.19,148.33,37060.0,121.4794,121.5532,121.4385,121.5532,37060.0
2017-03-24 12:00:00,148.31,148.43,148.3,148.41,33125.0,121.5368,121.6351,121.5286,121.6188,33125.0
2017-03-24 12:10:00,148.41,148.45,148.07,148.28,116433.0,121.6188,121.6515,121.3401,121.5122,116433.0
2017-03-24 12:20:00,148.28,148.3,148.0,148.19,159306.0,121.5122,121.5286,121.2828,121.4385,159306.0
2017-03-24 12:30:00,148.2,148.3,148.05,148.19,31806.0,121.4467,121.5286,121.3237,121.4385,31806.0
2017-03-24 12:40:00,148.17,148.39,148.16,148.36,69054.0,121.4221,121.6024,121.4139,121.5778,69054.0
2017-03-24 12:50:00,148.35,148.4,148.23,148.35,100863.0,121.5696,121.6106,121.4712,121.5696,100863.0
2017-03-24 13:00:00,148.38,148.45,148.29,148.36,107497.0,121.5942,121.6515,121.5204,121.5778,107497.0
2017-03-24 13:10:00,148.36,148.43,148.3,148.36,93885.0,121.5778,121.6351,121.5286,121.5778,93885.0
2017-03-24 13:20:00,148.34,148.37,148.12,148.3,66051.0,121.5614,121.586,121.3811,121.5286,66051.0
2017-03-24 13:30:00,148.3,148.37,148.23,148.26,38560.0,121.5286,121.586,121.4712,121.4958,38560.0
2017-03-24 13:40:00,148.25,148.33,148.24,148.25,66184.0,121.4876,121.5532,121.4794,121.4876,66184.0
2017-03-24 13:50:00,148.26,148.28,147.9,147.96,109027.0,121.4958,121.5122,121.2008,121.25,109027.0
2017-03-24 14:00:00,147.98,148.12,147.86,147.92,75342.0,121.2664,121.3811,121.168,121.2172,75342.0
2017-03-24 14:10:00,147.92,147.95,147.75,147.93,53111.0,121.2172,121.2418,121.0779,121.2254,53111.0
2017-03-24 14:20:00,147.92,147.94,147.7,147.77,58282.0,121.2172,121.2336,121.0369,121.0943,58282.0
2017-03-24 14:30:00,147.77,147.8,147.66,147.71,44685.0,121.0943,121.1189,121.0041,121.0451,44685.0
2017-03-24 14:40:00,147.71,147.74,147.48,147.56,51347.0,121.0451,121.0697,120.8566,120.9222,51347.0
2017-03-24 14:50:00,147.56,147.57,147.36,147.44,67508.0,120.9222,120.9304,120.7583,120.8239,67508.0
2017-03-24 15:00:00,147.45,147.47,147.06,147.24,102471.0,120.8321,120.8484,120.5125,120.66,102471.0
2017-03-24 15:10:00,147.23,147.32,147.01,147.14,100846.0,120.6518,120.7255,120.4715,120.578,100846.0
2017-03-24 15:20:00,147.14,147.36,147.08,147.35,68099.0,120.578,120.7583,120.5288,120.7501,68099.0
2017-03-24 15:30:00,147.34,147.87,147.16,147.85,122657.0,120.7419,121.1762,120.5944,121.1598,122657.0
2017-03-24 15:40:00,147.89,148.01,147.5,147.59,182630.0,121.1926,121.291,120.873,120.9468,182630.0
2017-03-24 15:50:00,147.59,147.94,147.58,147.77,272446.0,120.9468,121.2336,120.9386,121.0943,272446.0
2017-03-27 09:30:00,147.07,147.68,146.69,146.72,157847.0,120.5206,121.0205,120.2092,120.2338,157847.0
2017-03-27 09:40:00,146.69,146.94,146.26,146.89,130468.0,120.2092,120.4141,119.8569,120.3731,130468.0
2017-03-27 09:50:00,146.93,147.27,146.84,147.17,60532.0,120.4059,120.6845,120.3322,120.6026,60532.0
2017-03-27 10:00:00,147.16,147.22,146.85,146.94,48155.0,120.5944,120.6436,120.3404,120.4141,48155.0
2017-03-27 10:10:00,146.99,147.14,146.91,147.0,87425.0,120.4551,120.578,120.3895,120.4633,87425.0
2017-03-27 10:20:00,147.0,147.02,146.82,146.85,52922.0,120.4633,120.4797,120.3158,120.3404,52922.0
2017-03-27 10:30:00,146.85,146.98,146.84,146.97,73074.0,120.3404,120.4469,120.3322,120.4387,73074.0
2017-03-27 10:40:00,146.97,147.13,146.94,146.97,69541.0,120.4387,120.5698,120.4141,120.4387,69541.0
2017-03-27 10:50:00,146.99,147.02,146.85,146.94,47473.0,120.4551,120.4797,120.3404,120.4141,47473.0
2017-03-27 11:00:00,146.95,146.97,146.66,146.75,48722.0,120.4223,120.4387,120.1847,120.2584,48722.0
2017-03-27 11:10:00,146.73,146.83,146.69,146.76,36093.0,120.242,120.324,120.2092,120.2666,36093.0
2017-03-27 11:20:00,146.77,147.1,146.76,147.08,37111.0,120.2748,120.5452,120.2666,120.5288,37111.0
2017-03-27 11:30:00,147.08,147.22,146.98,147.06,38415.0,120.5288,120.6436,120.4469,120.5125,38415.0
2017-03-27 11:40:00,147.06,147.12,146.94,146.94,58714.0,120.5125,120.5616,120.4141,120.4141,58714.0
2017-03-27 11:50:00,146.93,147.01,146.8,147.01,33179.0,120.4059,120.4715,120.2994,120.4715,33179.0
2017-03-27 12:00:00,147.0,147.08,146.91,147.05,25890.0,120.4633,120.5288,120.3895,120.5043,25890.0
2017-03-27 12:10:00,147.06,147.12,146.94,147.09,29571.0,120.5125,120.5616,120.4141,120.537,29571.0
2017-03-27 12:20:00,147.09,147.1,147.01,147.05,16693.0,120.537,120.5452,120.4715,120.5043,16693.0
2017-03-27 12:30:00,147.06,147.12,146.93,146.94,126690.0,120.5125,120.5616,120.4059,120.4141,126690.0
2017-03-27 12:40:00,146.93,147.05,146.85,146.91,43638.0,120.4059,120.5043,120.3404,120.3895,43638.0
2017-03-27 12:50:00,146.91,147.03,146.88,147.02,70596.0,120.3895,120.4879,120.3649,120.4797,70596.0
2017-03-27 13:00:00,147.02,147.2,146.98,147.09,36495.0,120.4797,120.6272,120.4469,120.537,36495.0
2017-03-27 13:10:00,147.08,147.08,146.91,146.96,30749.0,120.5288,120.5288,120.3895,120.4305,30749.0
2017-03-27 13:20:00,146.95,146.97,146.85,146.88,19138.0,120.4223,120.4387,120.3404,120.3649,19138.0
2017-03-27 13:30:00,146.88,146.88,146.61,146.61,45827.0,120.3649,120.3649,120.1437,120.1437,45827.0
2017-03-27 13:40:00,146.63,146.74,146.54,146.59,29914.0,120.1601,120.2502,120.0863,120.1273,29914.0
2017-03-27 13:50:00,146.6,146.74,146.59,146.62,33313.0,120.1355,120.2502,120.1273,120.1519,33313.0
2017-03-27 14:00:00,146.63,146.8,146.62,146.75,32439.0,120.1601,120.2994,120.1519,120.2584,32439.0
2017-03-27 14:10:00,146.75,146.75,146.51,146.52,39313.0,120.2584,120.2584,120.0617,120.0699,39313.0
2017-03-27 14:20:00,146.52,146.57,146.44,146.56,54228.0,120.0699,120.1109,120.0044,120.1027,54228.0
2017-03-27 14:30:00,146.56,146.62,146.51,146.54,37145.0,120.1027,120.1519,120.0617,120.0863,37145.0
2017-03-27 14:40:00,146.53,146.6,146.49,146.54,52113.0,120.0781,120.1355,120.0454,120.0863,52113.0
2017-03-27 14:50:00,146.55,146.74,146.51,146.69,46924.0,120.0945,120.2502,120.0617,120.2092,46924.0
2017-03-27 15:00:00,146.68,146.82,146.65,146.74,42527.0,120.2011,120.3158,120.1765,120.2502,42527.0
2017-03-27 15:10:00,146.74,146.92,146.73,146.88,38888.0,120.2502,120.3977,120.242,120.3649,38888.0
2017-03-27 15:20:00,146.88,147.02,146.82,146.95,49986.0,120.3649,120.4797,120.3158,120.4223,49986.0
2017-03-27 15:30:00,146.96,147.05,146.88,146.97,68313.0,120.4305,120.5043,120.3649,120.4387,68313.0
2017-03-27 15:40:00,146.96,147.06,146.93,146.94,90322.0,120.4305,120.5125,120.4059,120.4141,90322.0
2017-03-27 15:50:00,146.95,147.02,146.84,146.89,158564.0,120.4223,120.4797,120.3322,120.3731,158564.0
2017-03-28 09:30:00,147.29,147.29,146.48,146.52,134733.0,120.7009,120.7009,120.0372,120.0699,134733.0
2017-03-28 09:40:00,146.58,146.66,146.5,146.52,65415.0,120.1191,120.1847,120.0535,120.0699,65415.0
2017-03-28 09:50:00,146.53,146.6,146.35,146.38,71476.0,120.0781,120.1355,119.9306,119.9552,71476.0
2017-03-28 10:00:00,146.38,146.52,146.26,146.38,110827.0,119.9552,120.0699,119.8569,119.9552,110827.0
2017-03-28 10:10:00,146.38,146.69,146.36,146.59,101384.0,119.9552,120.2092,119.9388,120.1273,101384.0
2017-03-28 10:20:00,146.61,146.62,146.31,146.35,75153.0,120.1437,120.1519,119.8978,119.9306,75153.0
2017-03-28 10:30:00,146.35,146.38,146.09,146.14,131267.0,119.9306,119.9552,119.7176,119.7585,131267.0
2017-03-28 10:40:00,146.14,146.29,145.94,146.25,125397.0,119.7585,119.8815,119.5946,119.8487,125397.0
2017-03-28 10:50:00,146.28,146.33,146.22,146.31,54913.0,119.8733,119.9142,119.8241,119.8978,54913.0
2017-03-28 11:00:00,146.3,146.59,146.29,146.59,60444.0,119.8897,120.1273,119.8815,120.1273,60444.0
2017-03-28 11:10:00,146.58,146.79,146.56,146.76,55190.0,120.1191,120.2912,120.1027,120.2666,55190.0
2017-03-28 11:20:00,146.77,146.77,146.58,146.58,52677.0,120.2748,120.2748,120.1191,120.1191,52677.0
2017-03-28 11:30:00,146.6,146.61,146.37,146.58,55455.0,120.1355,120.1437,119.947,120.1191,55455.0
2017-03-28 11:40:00,146.59,146.74,146.53,146.74,48021.0,120.1273,120.2502,120.0781,120.2502,48021.0
2017-03-28 11:50:00,146.75,146.85,146.68,146.76,53843.0,120.2584,120.3404,120.2011,120.2666,53843.0
2017-03-28 12:00:00,146.76,146.87,146.68,146.72,79258.0,120.2666,120.3568,120.2011,120.2338,79258.0
2017-03-28 12:10:00,146.73,146.79,146.65,146.67,30680.0,120.242,120.2912,120.1765,120.1929,30680.0
2017-03-28 12:20:00,146.67,146.72,146.63,146.64,32694.0,120.1929,120.2338,120.1601,120.1683,32694.0
2017-03-28 12:30:00,146.64,146.67,146.48,146.58,40444.0,120.1683,120.1929,120.0372,120.1191,40444.0
2017-03-28 12:40:00,146.58,146.59,146.39,146.57,78331.0,120.1191,120.1273,119.9634,120.1109,78331.0
2017-03-28 12:50:00,146.57,146.9,146.49,146.9,93751.0,120.1109,120.3813,120.0454,120.3813,93751.0
2017-03-28 13:00:00,146.9,146.95,146.77,146.84,68715.0,120.3813,120.4223,120.2748,120.3322,68715.0
2017-03-28 13:10:00,146.85,146.9,146.76,146.8,77074.0,120.3404,120.3813,120.2666,120.2994,77074.0
2017-03-28 13:20:00,146.8,146.85,146.77,146.79,48495.0,120.2994,120.3404,120.2748,120.2912,48495.0
2017-03-28 13:30:00,146.79,146.89,146.78,146.81,65022.0,120.2912,120.3731,120.283,120.3076,65022.0
2017-03-28 13:40:00,146.81,146.99,146.8,146.88,102265.0,120.3076,120.4551,120.2994,120.3649,102265.0
2017-03-28 13:50:00,146.89,147.06,146.88,147.02,77622.0,120.3731,120.5125,120.3649,120.4797,77622.0
2017-03-28 14:00:00,147.03,147.08,146.94,147.08,47136.0,120.4879,120.5288,120.4141,120.5288,47136.0
2017-03-28 14:10:00,147.09,147.21,147.07,147.16,69051.0,120.537,120.6354,120.5206,120.5944,69051.0
2017-03-28 14:20:00,147.16,147.23,147.1,147.14,38005.0,120.5944,120.6518,120.5452,120.578,38005.0
2017-03-28 14:30:00,147.14,147.14,146.99,147.07,51673.0,120.578,120.578,120.4551,120.5206,51673.0
2017-03-28 14:40:00,147.06,147.13,146.99,147.01,57870.0,120.5125,120.5698,120.4551,120.4715,57870.0
2017-03-28 14:50:00,147.01,147.09,146.96,146.99,66399.0,120.4715,120.537,120.4305,120.4551,66399.0
2017-03-28 15:00:00,146.99,147.22,146.97,147.19,139604.0,120.4551,120.6436,120.4387,120.619,139604.0
2017-03-28 15:10:00,147.19,147.27,147.1,147.14,88435.0,120.619,120.6845,120.5452,120.578,88435.0
2017-03-28 15:20:00,147.15,147.23,147.11,147.2,93612.0,120.5862,120.6518,120.5534,120.6272,93612.0
2017-03-28 15:30:00,147.21,147.3,147.17,147.26,85584.0,120.6354,120.7091,120.6026,120.6764,85584.0
2017-03-28 15:40:00,147.25,147.35,147.13,147.16,126646.0,120.6682,120.7501,120.5698,120.5944,126646.0
2017-03-28 15:50:00,147.15,147.31,147.01,147.18,203037.0,120.5862,120.7173,120.4715,120.6108,203037.0
2017-03-29 09:30:00,146.48,146.88,146.09,146.19,202910.0,120.0372,120.3649,119.7176,119.7995,202910.0
2017-03-29 09:40:00,146.18,146.72,146.14,146.6,117369.0,119.7913,120.2338,119.7585,120.1355,117369.0
2017-03-29 09:50:00,146.59,146.62,146.25,146.38,129959.0,120.1273,120.1519,119.8487,119.9552,129959.0
2017-03-29 10:00:00,146.39,146.43,146.13,146.25,99065.0,119.9634,119.9962,119.7503,119.8487,99065.0
2017-03-29 10:10:00,146.26,146.39,145.96,146.08,104910.0,119.8569,119.9634,119.611,119.7094,104910.0
2017-03-29 10:20:00,146.08,146.17,146.02,146.09,136290.0,119.7094,119.7831,119.6602,119.7176,136290.0
2017-03-29 10:30:00,146.11,146.48,146.1,146.23,107004.0,119.734,120.0372,119.7258,119.8323,107004.0
2017-03-29 10:40:00,146.23,146.35,146.15,146.27,58914.0,119.8323,119.9306,119.7667,119.8651,58914.0
2017-03-29 10:50:00,146.27,146.35,146.15,146.21,92065.0,119.8651,119.9306,119.7667,119.8159,92065.0
2017-03-29 11:00:00,146.2,146.28,146.06,146.23,108965.0,119.8077,119.8733,119.693,119.8323,108965.0
2017-03-29 11:10:00,146.25,146.56,146.24,146.56,66910.0,119.8487,120.1027,119.8405,120.1027,66910.0
2017-03-29 11:20:00,146.55,146.71,146.35,146.38,68203.0,120.0945,120.2256,119.9306,119.9552,68203.0
2017-03-29 11:30:00,146.38,146.59,146.34,146.37,80543.0,119.9552,120.1273,119.9224,119.947,80543.0
2017-03-29 11:40:00,146.36,146.46,146.32,146.43,42494.0,119.9388,120.0208,119.906,119.9962,42494.0
2017-03-29 11:50:00,146.43,146.56,146.39,146.5,49290.0,119.9962,120.1027,119.9634,120.0535,49290.0
2017-03-29 12:00:00,146.52,146.56,146.46,146.52,54652.0,120.0699,120.1027,120.0208,120.0699,54652.0
2017-03-29 12:10:00,146.54,146.76,146.52,146.73,39978.0,120.0863,120.2666,120.0699,120.242,39978.0
2017-03-29 12:20:00,146.74,146.78,146.66,146.67,25538.0,120.2502,120.283,120.1847,120.1929,25538.0
2017-03-29 12:30:00,146.67,146.69,146.57,146.58,22306.0,120.1929,120.2092,120.1109,120.1191,22306.0
2017-03-29 12:40:00,146.58,146.59,146.42,146.48,84493.0,120.1191,120.1273,119.988,120.0372,84493.0
2017-03-29 12:50:00,146.48,146.65,146.42,146.49,26396.0,120.0372,120.1765,119.988,120.0454,26396.0
2017-03-29 13:00:00,146.49,146.74,146.49,146.63,27154.0,120.0454,120.2502,120.0454,120.1601,27154.0
2017-03-29 13:10:00,146.62,146.72,146.58,146.66,28278.0,120.1519,120.2338,120.1191,120.1847,28278.0
2017-03-29 13:20:00,146.68,146.8,146.67,146.78,18151.0,120.2011,120.2994,120.1929,120.283,18151.0
2017-03-29 13:30:00,146.79,146.81,146.63,146.68,22681.0,120.2912,120.3076,120.1601,120.2011,22681.0
2017-03-29 13:40:00,146.69,146.88,146.69,146.8,30421.0,120.2092,120.3649,120.2092,120.2994,30421.0
2017-03-29 13:50:00,146.82,146.96,146.79,146.93,21539.0,120.3158,120.4305,120.2912,120.4059,21539.0
2017-03-29 14:00:00,146.92,146.97,146.84,146.97,24685.0,120.3977,120.4387,120.3322,120.4387,24685.0
2017-03-29 14:10:00,146.97,147.12,146.97,147.12,39030.0,120.4387,120.5616,120.4387,120.5616,39030.0
2017-03-29 14:20:00,147.12,147.15,147.08,147.13,31512.0,120.5616,120.5862,120.5288,120.5698,31512.0
2017-03-29 14:30:00,147.12,147.24,147.11,147.18,35377.0,120.5616,120.66,120.5534,120.6108,35377.0
2017-03-29 14:40:00,147.19,147.28,147.14,147.28,66314.0,120.619,120.6927,120.578,120.6927,66314.0
2017-03-29 14:50:00,147.27,147.36,147.25,147.3,38961.0,120.6845,120.7583,120.6682,120.7091,38961.0
2017-03-29 15:00:00,147.3,147.34,147.19,147.31,52868.0,120.7091,120.7419,120.619,120.7173,52868.0
2017-03-29 15:10:00,147.31,147.32,147.26,147.28,60156.0,120.7173,120.7255,120.6764,120.6927,60156.0
2017-03-29 15:20:00,147.28,147.33,147.21,147.24,157453.0,120.6927,120.7337,120.6354,120.66,157453.0
2017-03-29 15:30:00,147.23,147.42,147.2,147.31,52918.0,120.6518,120.8075,120.6272,120.7173,52918.0
2017-03-29 15:40:00,147.32,147.32,147.16,147.17,101874.0,120.7255,120.7255,120.5944,120.6026,101874.0
2017-03-29 15:50:00,147.16,147.2,146.92,147.05,207794.0,120.5944,120.6272,120.3977,120.5043,207794.0
2017-03-30 09:30:00,146.72,147.07,146.47,146.92,167472.0,120.2338,120.5206,120.029,120.3977,167472.0
2017-03-30 09:40:00,146.93,147.23,146.87,147.11,81861.0,120.4059,120.6518,120.3568,120.5534,81861.0
2017-03-30 09:50:00,147.08,147.21,146.97,147.16,59688.0,120.5288,120.6354,120.4387,120.5944,59688.0
2017-03-30 10:00:00,147.12,147.33,147.12,147.21,54390.0,120.5616,120.7337,120.5616,120.6354,54390.0
2017-03-30 10:10:00,147.21,147.38,147.18,147.35,53733.0,120.6354,120.7747,120.6108,120.7501,53733.0
2017-03-30 10:20:00,147.34,147.36,146.99,147.02,57324.0,120.7419,120.7583,120.4551,120.4797,57324.0
2017-03-30 10:30:00,147.04,147.21,146.95,146.95,67755.0,120.4961,120.6354,120.4223,120.4223,67755.0
2017-03-30 10:40:00,146.95,147.02,146.86,146.96,62016.0,120.4223,120.4797,120.3486,120.4305,62016.0
2017-03-30 10:50:00,146.97,147.19,146.91,147.07,50360.0,120.4387,120.619,120.3895,120.5206,50360.0
2017-03-30 11:00:00,147.09,147.27,147.06,147.22,43160.0,120.537,120.6845,120.5125,120.6436,43160.0
2017-03-30 11:10:00,147.22,147.23,147.06,147.11,75775.0,120.6436,120.6518,120.5125,120.5534,75775.0
2017-03-30 11:20:00,147.1,147.12,146.91,146.97,27300.0,120.5452,120.5616,120.3895,120.4387,27300.0
2017-03-30 11:30:00,146.98,147.02,146.92,146.92,25498.0,120.4469,120.4797,120.3977,120.3977,25498.0
2017-03-30 11:40:00,146.93,146.94,146.77,146.85,26020.0,120.4059,120.4141,120.2748,120.3404,26020.0
2017-03-30 11:50:00,146.85,146.89,146.6,146.6,54324.0,120.3404,120.3731,120.1355,120.1355,54324.0
2017-03-30 12:00:00,146.6,146.83,146.54,146.82,35660.0,120.1355,120.324,120.0863,120.3158,35660.0
2017-03-30 12:10:00,146.83,146.87,146.68,146.75,25158.0,120.324,120.3568,120.2011,120.2584,25158.0
2017-03-30 12:20:00,146.75,146.77,146.63,146.72,23507.0,120.2584,120.2748,120.1601,120.2338,23507.0
2017-03-30 12:30:00,146.7,146.71,146.49,146.5,29826.0,120.2174,120.2256,120.0454,120.0535,29826.0
2017-03-30 12:40:00,146.5,146.56,146.43,146.54,30511.0,120.0535,120.1027,119.9962,120.0863,30511.0
2017-03-30 12:50:00,146.54,146.55,146.46,146.53,26958.0,120.0863,120.0945,120.0208,120.0781,26958.0
2017-03-30 13:00:00,146.54,146.63,146.53,146.57,22072.0,120.0863,120.1601,120.0781,120.1109,22072.0
2017-03-30 13:10:00,146.57,146.73,146.56,146.71,14567.0,120.1109,120.242,120.1027,120.2256,14567.0
2017-03-30 13:20:00,146.73,146.84,146.66,146.81,21132.0,120.242,120.3322,120.1847,120.3076,21132.0
2017-03-30 13:30:00,146.8,146.84,146.72,146.83,23819.0,120.2994,120.3322,120.2338,120.324,23819.0
2017-03-30 13:40:00,146.83,146.84,146.72,146.72,24651.0,120.324,120.3322,120.2338,120.2338,24651.0
2017-03-30 13:50:00,146.72,146.73,146.68,146.69,19793.0,120.2338,120.242,120.2011,120.2092,19793.0
2017-03-30 14:00:00,146.7,146.71,146.61,146.69,23511.0,120.2174,120.2256,120.1437,120.2092,23511.0
2017-03-30 14:10:00,146.7,146.74,146.64,146.67,34347.0,120.2174,120.2502,120.1683,120.1929,34347.0
2017-03-30 14:20:00,146.67,146.71,146.65,146.67,23770.0,120.1929,120.2256,120.1765,120.1929,23770.0
2017-03-30 14:30:00,146.69,146.74,146.67,146.69,29243.0,120.2092,120.2502,120.1929,120.2092,29243.0
2017-03-30 14:40:00,146.69,146.69,146.61,146.65,17755.0,120.2092,120.2092,120.1437,120.1765,17755.0
2017-03-30 14:50:00,146.66,146.68,146.54,146.58,65640.0,120.1847,120.2011,120.0863,120.1191,65640.0
2017-03-30 15:00:00,146.58,146.82,146.58,146.81,36328.0,120.1191,120.3158,120.1191,120.3076,36328.0
2017-03-30 15:10:00,146.81,146.83,146.73,146.82,40071.0,120.3076,120.324,120.242,120.3158,40071.0
2017-03-30 15:20:00,146.82,146.96,146.79,146.95,69438.0,120.3158,120.4305,120.2912,120.4223,69438.0
2017-03-30 15:30:00,146.95,146.95,146.83,146.85,61507.0,120.4223,120.4223,120.324,120.3404,61507.0
2017-03-30 15:40:00,146.85,146.88,146.75,146.83,78583.0,120.3404,120.3649,120.2584,120.324,78583.0
2017-03-30 15:50:00,146.83,147.0,146.77,146.95,246883.0,120.324,120.4633,120.2748,120.4223,246883.0
2017-03-31 09:30:00,146.87,147.03,146.72,146.79,115660.0,120.3568,120.4879,120.2338,120.2912,115660.0
2017-03-31 09:40:00,146.8,146.92,146.74,146.81,40225.0,120.2994,120.3977,120.2502,120.3076,40225.0
2017-03-31 09:50:00,146.81,146.89,146.78,146.85,49184.0,120.3076,120.3731,120.283,120.3404,49184.0
2017-03-31 10:00:00,146.83,147.02,146.83,146.94,72129.0,120.324,120.4797,120.324,120.4141,72129.0
2017-03-31 10:10:00,146.93,146.95,146.81,146.89,34141.0,120.4059,120.4223,120.3076,120.3731,34141.0
2017-03-31 10:20:00,146.88,146.9,146.75,146.8,43015.0,120.3649,120.3813,120.2584,120.2994,43015.0
2017-03-31 10:30:00,146.81,147.05,146.81,147.04,50964.0,120.3076,120.5043,120.3076,120.4961,50964.0
2017-03-31 10:40:00,147.03,147.12,146.99,147.12,79403.0,120.4879,120.5616,120.4551,120.5616,79403.0
2017-03-31 10:50:00,147.12,147.15,146.91,146.96,65464.0,120.5616,120.5862,120.3895,120.4305,65464.0
2017-03-31 11:00:00,146.97,147.18,146.9,147.16,44051.0,120.4387,120.6108,120.3813,120.5944,44051.0
2017-03-31 11:10:00,147.15,147.15,146.92,146.93,32125.0,120.5862,120.5862,120.3977,120.4059,32125.0
2017-03-31 11:20:00,146.94,147.02,146.89,146.94,30161.0,120.4141,120.4797,120.3731,120.4141,30161.0
2017-03-31 11:30:00,146.96,146.97,146.9,146.95,34312.0,120.4305,120.4387,120.3813,120.4223,34312.0
2017-03-31 11:40:00,146.95,146.97,146.88,146.91,26889.0,120.4223,120.4387,120.3649,120.3895,26889.0
2017-03-31 11:50:00,146.9,146.93,146.82,146.88,31646.0,120.3813,120.4059,120.3158,120.3649,31646.0
2017-03-31 12:00:00,146.89,146.94,146.86,146.86,22053.0,120.3731,120.4141,120.3486,120.3486,22053.0
2017-03-31 12:10:00,146.86,146.93,146.85,146.93,27790.0,120.3486,120.4059,120.3404,120.4059,27790.0
2017-03-31 12:20:00,146.92,147.02,146.92,146.95,41693.0,120.3977,120.4797,120.3977,120.4223,41693.0
2017-03-31 12:30:00,146.96,146.98,146.87,146.89,36688.0,120.4305,120.4469,120.3568,120.3731,36688.0
2017-03-31 12:40:00,146.89,146.99,146.84,146.95,54086.0,120.3731,120.4551,120.3322,120.4223,54086.0
2017-03-31 12:50:00,146.95,147.0,146.93,146.98,31369.0,120.4223,120.4633,120.4059,120.4469,31369.0
2017-03-31 13:00:00,146.99,147.0,146.93,146.97,27972.0,120.4551,120.4633,120.4059,120.4387,27972.0
2017-03-31 13:10:00,146.97,147.14,146.97,147.12,36349.0,120.4387,120.578,120.4387,120.5616,36349.0
2017-03-31 13:20:00,147.12,147.13,146.95,147.01,60852.0,120.5616,120.5698,120.4223,120.4715,60852.0
2017-03-31 13:30:00,147.01,147.1,146.96,146.96,27640.0,120.4715,120.5452,120.4305,120.4305,27640.0
2017-03-31 13:40:00,146.95,147.01,146.91,146.93,37066.0,120.4223,120.4715,120.3895,120.4059,37066.0
2017-03-31 13:50:00,146.93,146.94,146.84,146.86,39119.0,120.4059,120.4141,120.3322,120.3486,39119.0
2017-03-31 14:00:00,146.86,146.9,146.75,146.9,30937.0,120.3486,120.3813,120.2584,120.3813,30937.0
2017-03-31 14:10:00,146.89,146.9,146.67,146.7,44724.0,120.3731,120.3813,120.1929,120.2174,44724.0
2017-03-31 14:20:00,146.7,146.87,146.65,146.82,38376.0,120.2174,120.3568,120.1765,120.3158,38376.0
2017-03-31 14:30:00,146.82,146.91,146.8,146.83,33369.0,120.3158,120.3895,120.2994,120.324,33369.0
2017-03-31 14:40:00,146.83,146.84,146.77,146.82,45563.0,120.324,120.3322,120.2748,120.3158,45563.0
2017-03-31 14:50:00,146.83,146.84,146.65,146.66,33438.0,120.324,120.3322,120.1765,120.1847,33438.0
2017-03-31 15:00:00,146.67,146.85,146.66,146.82,36983.0,120.1929,120.3404,120.1847,120.3158,36983.0
2017-03-31 15:10:00,146.82,146.9,146.77,146.81,45974.0,120.3158,120.3813,120.2748,120.3076,45974.0
2017-03-31 15:20:00,146.81,146.93,146.81,146.82,70332.0,120.3076,120.4059,120.3076,120.3158,70332.0
2017-03-31 15:30:00,146.81,147.06,146.81,147.01,135400.0,120.3076,120.5125,120.3076,120.4715,135400.0
2017-03-31 15:40:00,147.01,147.06,146.8,146.85,134230.0,120.4715,120.5125,120.2994,120.3404,134230.0
2017-03-31 15:50:00,146.84,147.05,146.79,146.81,363082.0,120.3322,120.5043,120.2912,120.3076,363082.0
2017-04-03 09:30:00,146.94,147.21,146.75,146.86,176267.0,120.4141,120.6354,120.2584,120.3486,176267.0
2017-04-03 09:40:00,146.85,146.91,146.68,146.85,88425.0,120.3404,120.3895,120.2011,120.3404,88425.0
2017-04-03 09:50:00,146.87,147.12,146.34,147.05,174059.0,120.3568,120.5616,119.9224,120.5043,174059.0
2017-04-03 10:00:00,147.1,147.16,146.68,146.71,86671.0,120.5452,120.5944,120.2011,120.2256,86671.0
2017-04-03 10:10:00,146.71,146.86,146.54,146.82,49160.0,120.2256,120.3486,120.0863,120.3158,49160.0
2017-04-03 10:20:00,146.82,146.88,146.64,146.86,49765.0,120.3158,120.3649,120.1683,120.3486,49765.0
2017-04-03 10:30:00,146.86,146.88,146.62,146.68,41568.0,120.3486,120.3649,120.1519,120.2011,41568.0
2017-04-03 10:40:00,146.66,146.87,146.55,146.71,41724.0,120.1847,120.3568,120.0945,120.2256,41724.0
2017-04-03 10:50:00,146.73,146.73,146.37,146.44,63302.0,120.242,120.242,119.947,120.0044,63302.0
2017-04-03 11:00:00,146.42,146.63,146.29,146.29,48213.0,119.988,120.1601,119.8815,119.8815,48213.0
2017-04-03 11:10:00,146.29,146.44,146.2,146.3,51247.0,119.8815,120.0044,119.8077,119.8897,51247.0
2017-04-03 11:20:00,146.27,146.55,146.18,146.39,38552.0,119.8651,120.0945,119.7913,119.9634,38552.0
2017-04-03 11:30:00,146.4,146.46,146.28,146.4,52340.0,119.9716,120.0208,119.8733,119.9716,52340.0
2017-04-03 11:40:00,146.41,146.54,146.39,146.44,78495.0,119.9798,120.0863,119.9634,120.0044,78495.0
2017-04-03 11:50:00,146.44,146.45,146.14,146.35,80076.0,120.0044,120.0126,119.7585,119.9306,80076.0
2017-04-03 12:00:00,146.33,146.43,146.09,146.39,64531.0,119.9142,119.9962,119.7176,119.9634,64531.0
2017-04-03 12:10:00,146.36,146.5,146.31,146.46,27062.0,119.9388,120.0535,119.8978,120.0208,27062.0
2017-04-03 12:20:00,146.45,146.57,146.41,146.56,39151.0,120.0126,120.1109,119.9798,120.1027,39151.0
2017-04-03 12:30:00,146.54,146.57,146.46,146.5,61592.0,120.0863,120.1109,120.0208,120.0535,61592.0
2017-04-03 12:40:00,146.52,146.58,146.18,146.29,198007.0,120.0699,120.1191,119.7913,119.8815,198007.0
2017-04-03 12:50:00,146.29,146.43,146.25,146.41,32011.0,119.8815,119.9962,119.8487,119.9798,32011.0
2017-04-03 13:00:00,146.39,146.43,146.25,146.26,30548.0,119.9634,119.9962,119.8487,119.8569,30548.0
2017-04-03 13:10:00,146.28,146.38,146.27,146.3,23982.0,119.8733,119.9552,119.8651,119.8897,23982.0
2017-04-03 13:20:00,146.3,146.35,146.24,146.35,44991.0,119.8897,119.9306,119.8405,119.9306,44991.0
2017-04-03 13:30:00,146.35,146.4,146.28,146.33,30672.0,119.9306,119.9716,119.8733,119.9142,30672.0
2017-04-03 13:40:00,146.33,146.41,146.26,146.33,28001.0,119.9142,119.9798,119.8569,119.9142,28001.0
2017-04-03 13:50:00,146.33,146.38,146.3,146.34,22097.0,119.9142,119.9552,119.8897,119.9224,22097.0
2017-04-03 14:00:00,146.35,146.37,146.21,146.24,30767.0,119.9306,119.947,119.8159,119.8405,30767.0
2017-04-03 14:10:00,146.24,146.3,146.17,146.22,34724.0,119.8405,119.8897,119.7831,119.8241,34724.0
2017-04-03 14:20:00,146.23,146.34,146.15,146.31,37648.0,119.8323,119.9224,119.7667,119.8978,37648.0
2017-04-03 14:30:00,146.32,146.47,146.3,146.46,38288.0,119.906,120.029,119.8897,120.0208,38288.0
2017-04-03 14:40:00,146.47,146.63,146.47,146.61,46810.0,120.029,120.1601,120.029,120.1437,46810.0
2017-04-03 14:50:00,146.62,146.69,146.58,146.69,123519.0,120.1519,120.2092,120.1191,120.2092,123519.0
2017-04-03 15:00:00,146.68,146.77,146.63,146.65,60795.0,120.2011,120.2748,120.1601,120.1765,60795.0
2017-04-03 15:10:00,146.66,146.87,146.66,146.73,61202.0,120.1847,120.3568,120.1847,120.242,61202.0
2017-04-03 15:20:00,146.74,146.88,146.65,146.67,77231.0,120.2502,120.3649,120.1765,120.1929,77231.0
2017-04-03 15:30:00,146.67,146.71,146.6,146.67,68108.0,120.1929,120.2256,120.1355,120.1929,68108.0
2017-04-03 15:40:00,146.67,146.82,146.67,146.72,89986.0,120.1929,120.3158,120.1929,120.2338,89986.0
2017-04-03 15:50:00,146.71,146.8,146.58,146.65,235119.0,120.2256,120.2994,120.1191,120.1765,235119.0
2017-04-04 09:30:00,146.56,146.86,146.32,146.67,122101.0,120.1027,120.3486,119.906,120.1929,122101.0
2017-04-04 09:40:00,146.69,146.88,146.65,146.76,96095.0,120.2092,120.3649,120.1765,120.2666,96095.0
2017-04-04 09:50:00,146.77,146.9,146.71,146.84,107021.0,120.2748,120.3813,120.2256,120.3322,107021.0
2017-04-04 10:00:00,146.86,146.9,146.34,146.36,130647.0,120.3486,120.3813,119.9224,119.9388,130647.0
2017-04-04 10:10:00,146.38,146.49,146.05,146.06,94493.0,119.9552,120.0454,119.6848,119.693,94493.0
2017-04-04 10:20:00,146.09,146.25,146.08,146.14,43470.0,119.7176,119.8487,119.7094,119.7585,43470.0
2017-04-04 10:30:00,146.15,146.35,146.14,146.26,68870.0,119.7667,119.9306,119.7585,119.8569,68870.0
2017-04-04 10:40:00,146.27,146.28,146.16,146.27,79215.0,119.8651,119.8733,119.7749,119.8651,79215.0
2017-04-04 10:50:00,146.28,146.44,146.24,146.34,52771.0,119.8733,120.0044,119.8405,119.9224,52771.0
2017-04-04 11:00:00,146.34,146.52,146.28,146.49,53929.0,119.9224,120.0699,119.8733,120.0454,53929.0
2017-04-04 11:10:00,146.48,146.54,146.47,146.51,49867.0,120.0372,120.0863,120.029,120.0617,49867.0
2017-04-04 11:20:00,146.51,146.65,146.51,146.56,54530.0,120.0617,120.1765,120.0617,120.1027,54530.0
2017-04-04 11:30:00,146.56,146.67,146.51,146.66,84599.0,120.1027,120.1929,120.0617,120.1847,84599.0
2017-04-04 11:40:00,146.66,146.77,146.63,146.74,76113.0,120.1847,120.2748,120.1601,120.2502,76113.0
2017-04-04 11:50:00,146.76,146.77,146.6,146.62,50371.0,120.2666,120.2748,120.1355,120.1519,50371.0
2017-04-04 12:00:00,146.61,146.62,146.46,146.59,51763.0,120.1437,120.1519,120.0208,120.1273,51763.0
2017-04-04 12:10:00,146.58,146.6,146.55,146.58,39491.0,120.1191,120.1355,120.0945,120.1191,39491.0
2017-04-04 12:20:00,146.57,146.59,146.4,146.46,35474.0,120.1109,120.1273,119.9716,120.0208,35474.0
2017-04-04 12:30:00,146.45,146.46,146.27,146.34,41812.0,120.0126,120.0208,119.8651,119.9224,41812.0
2017-04-04 12:40:00,146.36,146.42,146.19,146.19,43040.0,119.9388,119.988,119.7995,119.7995,43040.0
2017-04-04 12:50:00,146.19,146.21,146.09,146.2,58345.0,119.7995,119.8159,119.7176,119.8077,58345.0
2017-04-04 13:00:00,146.2,146.28,146.18,146.28,26340.0,119.8077,119.8733,119.7913,119.8733,26340.0
2017-04-04 13:10:00,146.28,146.36,146.27,146.33,40182.0,119.8733,119.9388,119.8651,119.9142,40182.0
2017-04-04 13:20:00,146.34,146.37,146.27,146.27,31577.0,119.9224,119.947,119.8651,119.8651,31577.0
2017-04-04 13:30:00,146.26,146.28,146.22,146.25,25812.0,119.8569,119.8733,119.8241,119.8487,25812.0
2017-04-04 13:40:00,146.25,146.32,146.22,146.22,27612.0,119.8487,119.906,119.8241,119.8241,27612.0
2017-04-04 13:50:00,146.22,146.28,146.21,146.26,33942.0,119.8241,119.8733,119.8159,119.8569,33942.0
2017-04-04 14:00:00,146.25,146.27,146.16,146.21,49318.0,119.8487,119.8651,119.7749,119.8159,49318.0
2017-04-04 14:10:00,146.21,146.32,146.2,146.26,41321.0,119.8159,119.906,119.8077,119.8569,41321.0
2017-04-04 14:20:00,146.26,146.34,146.22,146.28,38073.0,119.8569,119.9224,119.8241,119.8733,38073.0
2017-04-04 14:30:00,146.28,146.41,146.28,146.41,48239.0,119.8733,119.9798,119.8733,119.9798,48239.0
2017-04-04 14:40:00,146.41,146.43,146.28,146.29,64910.0,119.9798,119.9962,119.8733,119.8815,64910.0
2017-04-04 14:50:00,146.29,146.38,146.27,146.27,55371.0,119.8815,119.9552,119.8651,119.8651,55371.0
2017-04-04 15:00:00,146.26,146.33,146.24,146.3,80067.0,119.8569,119.9142,119.8405,119.8897,80067.0
2017-04-04 15:10:00,146.3,146.41,146.25,146.31,74708.0,119.8897,119.9798,119.8487,119.8978,74708.0
2017-04-04 15:20:00,146.28,146.3,146.17,146.18,57015.0,119.8733,119.8897,119.7831,119.7913,57015.0
2017-04-04 15:30:00,146.18,146.29,146.15,146.17,95652.0,119.7913,119.8815,119.7667,119.7831,95652.0
2017-04-04 15:40:00,146.17,146.33,146.16,146.28,78681.0,119.7831,119.9142,119.7749,119.8733,78681.0
2017-04-04 15:50:00,146.29,146.42,146.24,146.35,158541.0,119.8815,119.988,119.8405,119.9306,158541.0
2017-04-05 09:30:00,146.64,147.41,146.62,147.29,213008.0,120.1683,120.7993,120.1519,120.7009,213008.0
2017-04-05 09:40:00,147.26,147.66,147.14,147.56,133406.0,120.6764,121.0041,120.578,120.9222,133406.0
2017-04-05 09:50:00,147.58,147.69,147.38,147.6,69144.0,120.9386,121.0287,120.7747,120.955,69144.0
2017-04-05 10:00:00,147.57,147.91,147.5,147.78,87849.0,120.9304,121.209,120.873,121.1025,87849.0
2017-04-05 10:10:00,147.78,147.79,147.57,147.63,80354.0,121.1025,121.1107,120.9304,120.9796,80354.0
2017-04-05 10:20:00,147.63,147.74,147.62,147.73,57250.0,120.9796,121.0697,120.9714,121.0615,57250.0
2017-04-05 10:30:00,147.73,147.79,147.67,147.75,60065.0,121.0615,121.1107,121.0123,121.0779,60065.0
2017-04-05 10:40:00,147.75,147.98,147.73,147.97,86310.0,121.0779,121.2664,121.0615,121.2582,86310.0
2017-04-05 10:50:00,147.97,148.01,147.85,147.85,64937.0,121.2582,121.291,121.1598,121.1598,64937.0
2017-04-05 11:00:00,147.84,147.88,147.68,147.72,70559.0,121.1516,121.1844,121.0205,121.0533,70559.0
2017-04-05 11:10:00,147.71,147.9,147.65,147.78,69644.0,121.0451,121.2008,120.9959,121.1025,69644.0
2017-04-05 11:20:00,147.78,147.82,147.56,147.61,49637.0,121.1025,121.1353,120.9222,120.9632,49637.0
2017-04-05 11:30:00,147.61,147.74,147.52,147.67,104189.0,120.9632,121.0697,120.8894,121.0123,104189.0
2017-04-05 11:40:00,147.67,147.9,147.65,147.85,60436.0,121.0123,121.2008,120.9959,121.1598,60436.0
2017-04-05 11:50:00,147.84,147.85,147.67,147.71,34336.0,121.1516,121.1598,121.0123,121.0451,34336.0
2017-04-05 12:00:00,147.71,147.88,147.69,147.78,34542.0,121.0451,121.1844,121.0287,121.1025,34542.0
2017-04-05 12:10:00,147.78,147.92,147.77,147.92,27331.0,121.1025,121.2172,121.0943,121.2172,27331.0
2017-04-05 12:20:00,147.93,148.14,147.93,148.02,53715.0,121.2254,121.3975,121.2254,121.2992,53715.0
2017-04-05 12:30:00,148.01,148.11,147.95,148.09,36514.0,121.291,121.3729,121.2418,121.3565,36514.0
2017-04-05 12:40:00,148.09,148.1,148.04,148.1,24999.0,121.3565,121.3647,121.3155,121.3647,24999.0
2017-04-05 12:50:00,148.09,148.14,148.04,148.07,31870.0,121.3565,121.3975,121.3155,121.3401,31870.0
2017-04-05 13:00:00,148.05,148.14,148.04,148.12,49766.0,121.3237,121.3975,121.3155,121.3811,49766.0
2017-04-05 13:10:00,148.11,148.18,148.1,148.16,47725.0,121.3729,121.4303,121.3647,121.4139,47725.0
2017-04-05 13:20:00,148.17,148.23,148.12,148.23,36412.0,121.4221,121.4712,121.3811,121.4712,36412.0
2017-04-05 13:30:00,148.22,148.38,148.18,148.33,72008.0,121.463,121.5942,121.4303,121.5532,72008.0
2017-04-05 13:40:00,148.33,148.33,148.19,148.32,41676.0,121.5532,121.5532,121.4385,121.545,41676.0
2017-04-05 13:50:00,148.32,148.44,148.3,148.4,60750.0,121.545,121.6433,121.5286,121.6106,60750.0
2017-04-05 14:00:00,148.38,148.38,148.01,148.22,66707.0,121.5942,121.5942,121.291,121.463,66707.0
2017-04-05 14:10:00,148.2,148.31,148.15,148.23,39197.0,121.4467,121.5368,121.4057,121.4712,39197.0
2017-04-05 14:20:00,148.23,148.25,148.05,148.22,37605.0,121.4712,121.4876,121.3237,121.463,37605.0
2017-04-05 14:30:00,148.21,148.24,147.81,147.83,49950.0,121.4549,121.4794,121.1271,121.1435,49950.0
2017-04-05 14:40:00,147.81,147.88,147.63,147.64,54698.0,121.1271,121.1844,120.9796,120.9878,54698.0
2017-04-05 14:50:00,147.64,147.65,147.38,147.42,64153.0,120.9878,120.9959,120.7747,120.8075,64153.0
2017-04-05 15:00:00,147.41,147.58,147.38,147.43,41775.0,120.7993,120.9386,120.7747,120.8157,41775.0
2017-04-05 15:10:00,147.43,147.44,147.24,147.31,50465.0,120.8157,120.8239,120.66,120.7173,50465.0
2017-04-05 15:20:00,147.31,147.31,146.82,147.03,139343.0,120.7173,120.7173,120.3158,120.4879,139343.0
2017-04-05 15:30:00,147.01,147.02,146.63,146.89,93253.0,120.4715,120.4797,120.1601,120.3731,93253.0
2017-04-05 15:40:00,146.9,146.97,146.58,146.62,129858.0,120.3813,120.4387,120.1191,120.1519,129858.0
2017-04-05 15:50:00,146.6,146.93,146.59,146.64,165975.0,120.1355,120.4059,120.1273,120.1683,165975.0
2017-04-06 09:30:00,147.04,147.83,147.0,147.72,133843.0,120.4961,121.1435,120.4633,121.0533,133843.0
2017-04-06 09:40:00,147.76,147.82,147.13,147.13,84232.0,121.0861,121.1353,120.5698,120.5698,84232.0
2017-04-06 09:50:00,147.14,147.71,147.14,147.55,61512.0,120.578,121.0451,120.578,120.914,61512.0
2017-04-06 10:00:00,147.6,147.69,147.47,147.69,48795.0,120.955,121.0287,120.8484,121.0287,48795.0
2017-04-06 10:10:00,147.69,147.76,147.5,147.55,49359.0,121.0287,121.0861,120.873,120.914,49359.0
2017-04-06 10:20:00,147.53,147.67,147.32,147.59,51244.0,120.8976,121.0123,120.7255,120.9468,51244.0
2017-04-06 10:30:00,147.57,147.74,147.57,147.7,69612.0,120.9304,121.0697,120.9304,121.0369,69612.0
2017-04-06 10:40:00,147.7,147.72,147.38,147.52,78923.0,121.0369,121.0533,120.7747,120.8894,78923.0
2017-04-06 10:50:00,147.53,147.58,147.42,147.5,42500.0,120.8976,120.9386,120.8075,120.873,42500.0
2017-04-06 11:00:00,147.5,147.65,147.49,147.57,37351.0,120.873,120.9959,120.8648,120.9304,37351.0
2017-04-06 11:10:00,147.59,147.68,147.57,147.62,40152.0,120.9468,121.0205,120.9304,120.9714,40152.0
2017-04-06 11:20:00,147.6,147.74,147.59,147.71,40311.0,120.955,121.0697,120.9468,121.0451,40311.0
2017-04-06 11:30:00,147.71,147.73,147.51,147.64,35203.0,121.0451,121.0615,120.8812,120.9878,35203.0
2017-04-06 11:40:00,147.64,147.71,147.55,147.67,32290.0,120.9878,121.0451,120.914,121.0123,32290.0
2017-04-06 11:50:00,147.67,147.79,147.64,147.79,28663.0,121.0123,121.1107,120.9878,121.1107,28663.0
2017-04-06 12:00:00,147.78,147.81,147.51,147.52,25586.0,121.1025,121.1271,120.8812,120.8894,25586.0
2017-04-06 12:10:00,147.52,147.59,147.51,147.59,21825.0,120.8894,120.9468,120.8812,120.9468,21825.0
2017-04-06 12:20:00,147.6,147.63,147.53,147.57,17535.0,120.955,120.9796,120.8976,120.9304,17535.0
2017-04-06 12:30:00,147.58,147.66,147.45,147.53,32506.0,120.9386,121.0041,120.8321,120.8976,32506.0
2017-04-06 12:40:00,147.51,147.57,147.42,147.48,23378.0,120.8812,120.9304,120.8075,120.8566,23378.0
2017-04-06 12:50:00,147.49,147.57,147.48,147.53,20645.0,120.8648,120.9304,120.8566,120.8976,20645.0
2017-04-06 13:00:00,147.54,147.6,147.52,147.57,33557.0,120.9058,120.955,120.8894,120.9304,33557.0
2017-04-06 13:10:00,147.56,147.75,147.53,147.74,28475.0,120.9222,121.0779,120.8976,121.0697,28475.0
2017-04-06 13:20:00,147.73,147.91,147.72,147.82,32415.0,121.0615,121.209,121.0533,121.1353,32415.0
2017-04-06 13:30:00,147.81,147.94,147.77,147.81,54105.0,121.1271,121.2336,121.0943,121.1271,54105.0
2017-04-06 13:40:00,147.8,147.91,147.79,147.87,21225.0,121.1189,121.209,121.1107,121.1762,21225.0
2017-04-06 13:50:00,147.88,147.96,147.76,147.76,27064.0,121.1844,121.25,121.0861,121.0861,27064.0
2017-04-06 14:00:00,147.77,147.78,147.58,147.63,36343.0,121.0943,121.1025,120.9386,120.9796,36343.0
2017-04-06 14:10:00,147.62,147.62,147.54,147.54,146890.0,120.9714,120.9714,120.9058,120.9058,146890.0
2017-04-06 14:20:00,147.53,147.63,147.46,147.47,26033.0,120.8976,120.9796,120.8402,120.8484,26033.0
2017-04-06 14:30:00,147.46,147.61,147.41,147.55,42789.0,120.8402,120.9632,120.7993,120.914,42789.0
2017-04-06 14:40:00,147.54,147.54,147.14,147.19,51211.0,120.9058,120.9058,120.578,120.619,51211.0
2017-04-06 14:50:00,147.2,147.25,147.07,147.16,36541.0,120.6272,120.6682,120.5206,120.5944,36541.0
2017-04-06 15:00:00,147.17,147.23,147.06,147.19,37575.0,120.6026,120.6518,120.5125,120.619,37575.0
2017-04-06 15:10:00,147.19,147.26,147.15,147.21,49750.0,120.619,120.6764,120.5862,120.6354,49750.0
2017-04-06 15:20:00,147.2,147.23,147.09,147.16,45989.0,120.6272,120.6518,120.537,120.5944,45989.0
2017-04-06 15:30:00,147.16,147.23,147.06,147.19,71852.0,120.5944,120.6518,120.5125,120.619,71852.0
2017-04-06 15:40:00,147.2,147.29,147.15,147.21,95728.0,120.6272,120.7009,120.5862,120.6354,95728.0
2017-04-06 15:50:00,147.2,147.3,147.04,147.24,188961.0,120.6272,120.7091,120.4961,120.66,188961.0
2017-04-07 09:30:00,147.1,147.66,147.05,147.57,124992.0,120.5452,121.0041,120.5043,120.9304,124992.0
2017-04-07 09:40:00,147.56,147.75,147.48,147.61,95045.0,120.9222,121.0779,120.8566,120.9632,95045.0
2017-04-07 09:50:00,147.6,147.73,147.2,147.43,95422.0,120.955,121.0615,120.6272,120.8157,95422.0
2017-04-07 10:00:00,147.37,147.74,147.35,147.67,69522.0,120.7665,121.0697,120.7501,121.0123,69522.0
2017-04-07 10:10:00,147.68,147.8,147.6,147.66,61335.0,121.0205,121.1189,120.955,121.0041,61335.0
2017-04-07 10:20:00,147.65,147.7,147.54,147.65,44600.0,120.9959,121.0369,120.9058,120.9959,44600.0
2017-04-07 10:30:00,147.66,147.69,147.49,147.56,45312.0,121.0041,121.0287,120.8648,120.9222,45312.0
2017-04-07 10:40:00,147.54,147.54,147.36,147.49,64378.0,120.9058,120.9058,120.7583,120.8648,64378.0
2017-04-07 10:50:00,147.49,147.67,147.46,147.67,152609.0,120.8648,121.0123,120.8402,121.0123,152609.0
2017-04-07 11:00:00,147.63,147.72,147.48,147.52,107023.0,120.9796,121.0533,120.8566,120.8894,107023.0
2017-04-07 11:10:00,147.52,147.65,147.46,147.57,50347.0,120.8894,120.9959,120.8402,120.9304,50347.0
2017-04-07 11:20:00,147.57,147.64,147.41,147.5,51107.0,120.9304,120.9878,120.7993,120.873,51107.0
2017-04-07 11:30:00,147.47,147.54,147.36,147.44,40128.0,120.8484,120.9058,120.7583,120.8239,40128.0
2017-04-07 11:40:00,147.45,147.48,147.24,147.3,39958.0,120.8321,120.8566,120.66,120.7091,39958.0
2017-04-07 11:50:00,147.3,147.34,147.12,147.12,45654.0,120.7091,120.7419,120.5616,120.5616,45654.0
2017-04-07 12:00:00,147.14,147.31,147.14,147.24,52864.0,120.578,120.7173,120.578,120.66,52864.0
2017-04-07 12:10:00,147.24,147.26,147.06,147.09,54596.0,120.66,120.6764,120.5125,120.537,54596.0
2017-04-07 12:20:00,147.1,147.13,147.02,147.1,50454.0,120.5452,120.5698,120.4797,120.5452,50454.0
2017-04-07 12:30:00,147.12,147.14,147.0,147.01,46360.0,120.5616,120.578,120.4633,120.4715,46360.0
2017-04-07 12:40:00,147.01,147.02,146.9,147.0,44589.0,120.4715,120.4797,120.3813,120.4633,44589.0
2017-04-07 12:50:00,147.01,147.09,147.01,147.07,29594.0,120.4715,120.537,120.4715,120.5206,29594.0
2017-04-07 13:00:00,147.07,147.08,146.96,147.07,48270.0,120.5206,120.5288,120.4305,120.5206,48270.0
2017-04-07 13:10:00,147.09,147.18,147.04,147.04,28465.0,120.537,120.6108,120.4961,120.4961,28465.0
2017-04-07 13:20:00,147.04,147.18,147.0,147.16,37381.0,120.4961,120.6108,120.4633,120.5944,37381.0
2017-04-07 13:30:00,147.16,147.35,147.15,147.28,37817.0,120.5944,120.7501,120.5862,120.6927,37817.0
2017-04-07 13:40:00,147.28,147.33,147.23,147.28,19533.0,120.6927,120.7337,120.6518,120.6927,19533.0
2017-04-07 13:50:00,147.28,147.31,147.21,147.24,26656.0,120.6927,120.7173,120.6354,120.66,26656.0
2017-04-07 14:00:00,147.25,147.46,147.23,147.43,30854.0,120.6682,120.8402,120.6518,120.8157,30854.0
2017-04-07 14:10:00,147.43,147.5,147.4,147.49,23614.0,120.8157,120.873,120.7911,120.8648,23614.0
2017-04-07 14:20:00,147.5,147.51,147.31,147.34,30438.0,120.873,120.8812,120.7173,120.7419,30438.0
2017-04-07 14:30:00,147.32,147.38,147.28,147.29,26415.0,120.7255,120.7747,120.6927,120.7009,26415.0
2017-04-07 14:40:00,147.29,147.45,147.19,147.41,28775.0,120.7009,120.8321,120.619,120.7993,28775.0
2017-04-07 14:50:00,147.41,147.41,147.22,147.23,36545.0,120.7993,120.7993,120.6436,120.6518,36545.0
2017-04-07 15:00:00,147.24,147.3,147.15,147.17,43476.0,120.66,120.7091,120.5862,120.6026,43476.0
2017-04-07 15:10:00,147.18,147.3,147.18,147.25,64189.0,120.6108,120.7091,120.6108,120.6682,64189.0
2017-04-07 15:20:00,147.25,147.37,147.21,147.21,39845.0,120.6682,120.7665,120.6354,120.6354,39845.0
2017-04-07 15:30:00,147.22,147.24,147.06,147.2,81637.0,120.6436,120.66,120.5125,120.6272,81637.0
2017-04-07 15:40:00,147.2,147.25,147.18,147.2,64471.0,120.6272,120.6682,120.6108,120.6272,64471.0
2017-04-07 15:50:00,147.19,147.27,147.08,147.13,116410.0,120.619,120.6845,120.5288,120.5698,116410.0
2017-04-10 09:30:00,146.96,147.74,146.75,147.71,100825.0,120.4305,121.0697,120.2584,121.0451,100825.0
2017-04-10 09:40:00,147.7,147.88,147.58,147.82,49419.0,121.0369,121.1844,120.9386,121.1353,49419.0
2017-04-10 09:50:00,147.83,147.93,147.66,147.88,49121.0,121.1435,121.2254,121.0041,121.1844,49121.0
2017-04-10 10:00:00,147.87,148.0,147.75,147.96,58201.0,121.1762,121.2828,121.0779,121.25,58201.0
2017-04-10 10:10:00,147.97,148.0,147.8,147.96,77752.0,121.2582,121.2828,121.1189,121.25,77752.0
2017-04-10 10:20:00,147.98,148.16,147.95,148.09,96124.0,121.2664,121.4139,121.2418,121.3565,96124.0
2017-04-10 10:30:00,148.1,148.34,148.09,148.17,52967.0,121.3647,121.5614,121.3565,121.4221,52967.0
2017-04-10 10:40:00,148.15,148.2,148.03,148.11,33675.0,121.4057,121.4467,121.3073,121.3729,33675.0
2017-04-10 10:50:00,148.11,148.2,148.09,148.13,38642.0,121.3729,121.4467,121.3565,121.3893,38642.0
2017-04-10 11:00:00,148.14,148.14,147.99,148.04,36189.0,121.3975,121.3975,121.2746,121.3155,36189.0
2017-04-10 11:10:00,148.06,148.19,148.06,148.15,24891.0,121.3319,121.4385,121.3319,121.4057,24891.0
2017-04-10 11:20:00,148.15,148.24,148.09,148.09,47967.0,121.4057,121.4794,121.3565,121.3565,47967.0
2017-04-10 11:30:00,148.09,148.18,147.79,147.79,92087.0,121.3565,121.4303,121.1107,121.1107,92087.0
2017-04-10 11:40:00,147.79,147.96,147.63,147.82,109461.0,121.1107,121.25,120.9796,121.1353,109461.0
2017-04-10 11:50:00,147.84,147.87,147.71,147.74,26294.0,121.1516,121.1762,121.0451,121.0697,26294.0
2017-04-10 12:00:00,147.75,147.76,147.51,147.51,38841.0,121.0779,121.0861,120.8812,120.8812,38841.0
2017-04-10 12:10:00,147.55,147.6,147.24,147.6,82433.0,120.914,120.955,120.66,120.955,82433.0
2017-04-10 12:20:00,147.61,147.79,147.6,147.78,128141.0,120.9632,121.1107,120.955,121.1025,128141.0
2017-04-10 12:30:00,147.77,147.95,147.65,147.92,72245.0,121.0943,121.2418,120.9959,121.2172,72245.0
2017-04-10 12:40:00,147.92,148.16,147.87,148.16,55016.0,121.2172,121.4139,121.1762,121.4139,55016.0
2017-04-10 12:50:00,148.16,148.36,148.16,148.34,82777.0,121.4139,121.5778,121.4139,121.5614,82777.0
2017-04-10 13:00:00,148.35,148.49,148.3,148.49,63600.0,121.5696,121.6843,121.5286,121.6843,63600.0
2017-04-10 13:10:00,148.49,148.71,148.47,148.6,105533.0,121.6843,121.8646,121.6679,121.7745,105533.0
2017-04-10 13:20:00,148.6,148.66,148.59,148.64,41973.0,121.7745,121.8236,121.7663,121.8072,41973.0
2017-04-10 13:30:00,148.64,148.81,148.61,148.8,76294.0,121.8072,121.9465,121.7826,121.9383,76294.0
2017-04-10 13:40:00,148.8,148.86,148.72,148.83,68758.0,121.9383,121.9875,121.8728,121.9629,68758.0
2017-04-10 13:50:00,148.81,148.9,148.77,148.86,58476.0,121.9465,122.0203,121.9138,121.9875,58476.0
2017-04-10 14:00:00,148.87,148.88,148.51,148.64,58301.0,121.9957,122.0039,121.7007,121.8072,58301.0
2017-04-10 14:10:00,148.63,148.79,148.63,148.74,46375.0,121.799,121.9302,121.799,121.8892,46375.0
2017-04-10 14:20:00,148.74,148.74,148.57,148.6,52410.0,121.8892,121.8892,121.7499,121.7745,52410.0
2017-04-10 14:30:00,148.6,148.69,148.58,148.68,47361.0,121.7745,121.8482,121.7581,121.84,47361.0
2017-04-10 14:40:00,148.68,148.92,148.62,148.91,85681.0,121.84,122.0367,121.7908,122.0285,85681.0
2017-04-10 14:50:00,148.9,149.0,148.86,148.96,62734.0,122.0203,122.1022,121.9875,122.0695,62734.0
2017-04-10 15:00:00,148.97,148.98,148.79,148.79,69297.0,122.0777,122.0859,121.9302,121.9302,69297.0
2017-04-10 15:10:00,148.79,148.86,148.73,148.77,76910.0,121.9302,121.9875,121.881,121.9138,76910.0
2017-04-10 15:20:00,148.77,148.79,148.55,148.69,94074.0,121.9138,121.9302,121.7335,121.8482,94074.0
2017-04-10 15:30:00,148.68,148.75,148.48,148.51,118638.0,121.84,121.8974,121.6761,121.7007,118638.0
2017-04-10 15:40:00,148.51,148.55,148.33,148.36,159183.0,121.7007,121.7335,121.5532,121.5778,159183.0
2017-04-10 15:50:00,148.35,148.4,148.17,148.17,327992.0,121.5696,121.6106,121.4221,121.4221,327992.0
2017-04-11 09:30:00,147.91,148.65,147.91,148.17,96198.0,121.209,121.8154,121.209,121.4221,96198.0
2017-04-11 09:40:00,148.18,148.23,147.92,147.94,46632.0,121.4303,121.4712,121.2172,121.2336,46632.0
2017-04-11 09:50:00,147.94,148.21,147.78,148.16,86235.0,121.2336,121.4549,121.1025,121.4139,86235.0
2017-04-11 10:00:00,148.13,148.18,147.9,147.95,65262.0,121.3893,121.4303,121.2008,121.2418,65262.0
2017-04-11 10:10:00,147.93,148.0,147.78,147.79,62264.0,121.2254,121.2828,121.1025,121.1107,62264.0
2017-04-11 10:20:00,147.77,147.83,147.6,147.76,84890.0,121.0943,121.1435,120.955,121.0861,84890.0
2017-04-11 10:30:00,147.75,147.77,147.51,147.7,38237.0,121.0779,121.0943,120.8812,121.0369,38237.0
2017-04-11 10:40:00,147.71,147.8,147.4,147.55,61572.0,121.0451,121.1189,120.7911,120.914,61572.0
2017-04-11 10:50:00,147.55,147.57,147.1,147.37,71312.0,120.914,120.9304,120.5452,120.7665,71312.0
2017-04-11 11:00:00,147.37,147.51,147.34,147.4,45675.0,120.7665,120.8812,120.7419,120.7911,45675.0
2017-04-11 11:10:00,147.39,147.55,147.28,147.48,58652.0,120.7829,120.914,120.6927,120.8566,58652.0
2017-04-11 11:20:00,147.49,147.63,147.41,147.61,44846.0,120.8648,120.9796,120.7993,120.9632,44846.0
2017-04-11 11:30:00,147.63,147.84,147.57,147.77,32689.0,120.9796,121.1516,120.9304,121.0943,32689.0
2017-04-11 11:40:00,147.75,147.78,147.51,147.63,26206.0,121.0779,121.1025,120.8812,120.9796,26206.0
2017-04-11 11:50:00,147.61,147.65,147.52,147.54,25051.0,120.9632,120.9959,120.8894,120.9058,25051.0
2017-04-11 12:00:00,147.55,147.55,147.47,147.49,24284.0,120.914,120.914,120.8484,120.8648,24284.0
2017-04-11 12:10:00,147.51,147.71,147.47,147.7,22097.0,120.8812,121.0451,120.8484,121.0369,22097.0
2017-04-11 12:20:00,147.71,147.89,147.68,147.79,37333.0,121.0451,121.1926,121.0205,121.1107,37333.0
2017-04-11 12:30:00,147.78,147.98,147.77,147.94,38775.0,121.1025,121.2664,121.0943,121.2336,38775.0
2017-04-11 12:40:00,147.93,148.04,147.93,148.04,30138.0,121.2254,121.3155,121.2254,121.3155,30138.0
2017-04-11 12:50:00,148.04,148.18,148.04,148.18,23373.0,121.3155,121.4303,121.3155,121.4303,23373.0
2017-04-11 13:00:00,148.18,148.41,148.15,148.28,28535.0,121.4303,121.6188,121.4057,121.5122,28535.0
2017-04-11 13:10:00,148.27,148.34,148.24,148.27,45805.0,121.504,121.5614,121.4794,121.504,45805.0
2017-04-11 13:20:00,148.27,148.3,148.15,148.24,22811.0,121.504,121.5286,121.4057,121.4794,22811.0
2017-04-11 13:30:00,148.22,148.38,148.22,148.35,44749.0,121.463,121.5942,121.463,121.5696,44749.0
2017-04-11 13:40:00,148.36,148.39,148.23,148.36,105316.0,121.5778,121.6024,121.4712,121.5778,105316.0
2017-04-11 13:50:00,148.36,148.42,148.24,148.36,47172.0,121.5778,121.6269,121.4794,121.5778,47172.0
2017-04-11 14:00:00,148.37,148.41,148.24,148.39,54166.0,121.586,121.6188,121.4794,121.6024,54166.0
2017-04-11 14:10:00,148.39,148.39,147.95,148.05,48630.0,121.6024,121.6024,121.2418,121.3237,48630.0
2017-04-11 14:20:00,148.06,148.18,148.03,148.13,33758.0,121.3319,121.4303,121.3073,121.3893,33758.0
2017-04-11 14:30:00,148.15,148.19,148.05,148.13,38302.0,121.4057,121.4385,121.3237,121.3893,38302.0
2017-04-11 14:40:00,148.12,148.19,148.06,148.17,43396.0,121.3811,121.4385,121.3319,121.4221,43396.0
2017-04-11 14:50:00,148.18,148.4,148.16,148.16,66065.0,121.4303,121.6106,121.4139,121.4139,66065.0
2017-04-11 15:00:00,148.16,148.17,147.87,148.07,67913.0,121.4139,121.4221,121.1762,121.3401,67913.0
2017-04-11 15:10:00,148.08,148.11,147.87,147.98,44698.0,121.3483,121.3729,121.1762,121.2664,44698.0
2017-04-11 15:20:00,147.97,148.03,147.93,148.03,43618.0,121.2582,121.3073,121.2254,121.3073,43618.0
2017-04-11 15:30:00,148.02,148.14,147.98,148.1,59678.0,121.2992,121.3975,121.2664,121.3647,59678.0
2017-04-11 15:40:00,148.1,148.13,147.97,148.1,73984.0,121.3647,121.3893,121.2582,121.3647,73984.0
2017-04-11 15:50:00,148.1,148.23,148.07,148.23,164306.0,121.3647,121.4712,121.3401,121.4712,164306.0
2017-04-12 09:30:00,147.42,147.44,146.9,147.22,169043.0,120.8075,120.8239,120.3813,120.6436,169043.0
2017-04-12 09:40:00,147.22,147.35,146.95,147.07,97159.0,120.6436,120.7501,120.4223,120.5206,97159.0
2017-04-12 09:50:00,147.04,147.36,146.98,147.31,49817.0,120.4961,120.7583,120.4469,120.7173,49817.0
2017-04-12 10:00:00,147.3,147.57,147.27,147.5,42071.0,120.7091,120.9304,120.6845,120.873,42071.0
2017-04-12 10:10:00,147.5,147.53,147.28,147.45,103109.0,120.873,120.8976,120.6927,120.8321,103109.0
2017-04-12 10:20:00,147.45,147.48,147.25,147.33,90903.0,120.8321,120.8566,120.6682,120.7337,90903.0
2017-04-12 10:30:00,147.34,147.39,147.22,147.27,76047.0,120.7419,120.7829,120.6436,120.6845,76047.0
2017-04-12 10:40:00,147.28,147.35,147.18,147.32,63253.0,120.6927,120.7501,120.6108,120.7255,63253.0
2017-04-12 10:50:00,147.32,147.35,147.18,147.24,55977.0,120.7255,120.7501,120.6108,120.66,55977.0
2017-04-12 11:00:00,147.24,147.32,147.19,147.31,51876.0,120.66,120.7255,120.619,120.7173,51876.0
2017-04-12 11:10:00,147.31,147.43,147.26,147.38,82394.0,120.7173,120.8157,120.6764,120.7747,82394.0
2017-04-12 11:20:00,147.37,147.4,147.17,147.22,89698.0,120.7665,120.7911,120.6026,120.6436,89698.0
2017-04-12 11:30:00,147.2,147.3,146.8,146.89,114217.0,120.6272,120.7091,120.2994,120.3731,114217.0
2017-04-12 11:40:00,146.88,146.93,146.68,146.76,102391.0,120.3649,120.4059,120.2011,120.2666,102391.0
2017-04-12 11:50:00,146.76,146.9,146.58,146.86,64580.0,120.2666,120.3813,120.1191,120.3486,64580.0
2017-04-12 12:00:00,146.87,146.87,146.75,146.82,57294.0,120.3568,120.3568,120.2584,120.3158,57294.0
2017-04-12 12:10:00,146.81,146.91,146.74,146.77,64568.0,120.3076,120.3895,120.2502,120.2748,64568.0
2017-04-12 12:20:00,146.78,146.85,146.75,146.78,54510.0,120.283,120.3404,120.2584,120.283,54510.0
2017-04-12 12:30:00,146.78,146.97,146.77,146.88,44354.0,120.283,120.4387,120.2748,120.3649,44354.0
2017-04-12 12:40:00,146.88,146.9,146.8,146.9,48604.0,120.3649,120.3813,120.2994,120.3813,48604.0
2017-04-12 12:50:00,146.9,146.91,146.72,146.77,41247.0,120.3813,120.3895,120.2338,120.2748,41247.0
2017-04-12 13:00:00,146.78,146.89,146.75,146.82,64199.0,120.283,120.3731,120.2584,120.3158,64199.0
2017-04-12 13:10:00,146.81,146.87,146.74,146.76,54336.0,120.3076,120.3568,120.2502,120.2666,54336.0
2017-04-12 13:20:00,146.75,146.75,146.66,146.71,53513.0,120.2584,120.2584,120.1847,120.2256,53513.0
2017-04-12 13:30:00,146.7,146.8,146.63,146.74,62043.0,120.2174,120.2994,120.1601,120.2502,62043.0
2017-04-12 13:40:00,146.73,146.82,146.68,146.75,132426.0,120.242,120.3158,120.2011,120.2584,132426.0
2017-04-12 13:50:00,146.75,146.81,146.66,146.75,136137.0,120.2584,120.3076,120.1847,120.2584,136137.0
2017-04-12 14:00:00,146.76,146.9,146.72,146.73,87531.0,120.2666,120.3813,120.2338,120.242,87531.0
2017-04-12 14:10:00,146.73,146.87,146.7,146.82,77653.0,120.242,120.3568,120.2174,120.3158,77653.0
2017-04-12 14:20:00,146.82,146.89,146.75,146.81,50552.0,120.3158,120.3731,120.2584,120.3076,50552.0
2017-04-12 14:30:00,146.8,146.85,146.62,146.64,134830.0,120.2994,120.3404,120.1519,120.1683,134830.0
2017-04-12 14:40:00,146.63,146.72,146.57,146.57,70035.0,120.1601,120.2338,120.1109,120.1109,70035.0
2017-04-12 14:50:00,146.56,146.7,146.54,146.65,144440.0,120.1027,120.2174,120.0863,120.1765,144440.0
2017-04-12 15:00:00,146.66,146.74,146.59,146.71,98169.0,120.1847,120.2502,120.1273,120.2256,98169.0
2017-04-12 15:10:00,146.71,146.77,146.54,146.55,72352.0,120.2256,120.2748,120.0863,120.0945,72352.0
2017-04-12 15:20:00,146.56,146.74,146.54,146.58,121889.0,120.1027,120.2502,120.0863,120.1191,121889.0
2017-04-12 15:30:00,146.58,146.67,146.55,146.56,131537.0,120.1191,120.1929,120.0945,120.1027,131537.0
2017-04-12 15:40:00,146.55,146.64,146.36,146.37,169009.0,120.0945,120.1683,119.9388,119.947,169009.0
2017-04-12 15:50:00,146.37,146.59,146.37,146.48,342737.0,119.947,120.1273,119.947,120.0372,342737.0
2017-04-13 09:30:00,146.42,147.01,146.38,146.83,86676.0,119.988,120.4715,119.9552,120.324,86676.0
2017-04-13 09:40:00,146.85,146.85,146.55,146.64,49899.0,120.3404,120.3404,120.0945,120.1683,49899.0
2017-04-13 09:50:00,146.64,146.8,146.59,146.65,40325.0,120.1683,120.2994,120.1273,120.1765,40325.0
2017-04-13 10:00:00,146.63,146.85,146.51,146.52,57447.0,120.1601,120.3404,120.0617,120.0699,57447.0
2017-04-13 10:10:00,146.52,146.68,146.52,146.59,37641.0,120.0699,120.2011,120.0699,120.1273,37641.0
2017-04-13 10:20:00,146.58,146.74,146.48,146.53,63155.0,120.1191,120.2502,120.0372,120.0781,63155.0
2017-04-13 10:30:00,146.51,146.67,146.48,146.52,29628.0,120.0617,120.1929,120.0372,120.0699,29628.0
2017-04-13 10:40:00,146.51,146.52,146.4,146.4,31871.0,120.0617,120.0699,119.9716,119.9716,31871.0
2017-04-13 10:50:00,146.4,146.64,146.39,146.57,23465.0,119.9716,120.1683,119.9634,120.1109,23465.0
2017-04-13 11:00:00,146.58,146.72,146.56,146.58,47151.0,120.1191,120.2338,120.1027,120.1191,47151.0
2017-04-13 11:10:00,146.58,146.66,146.42,146.49,26438.0,120.1191,120.1847,119.988,120.0454,26438.0
2017-04-13 11:20:00,146.49,146.59,146.46,146.48,26468.0,120.0454,120.1273,120.0208,120.0372,26468.0
2017-04-13 11:30:00,146.48,146.64,146.45,146.61,28141.0,120.0372,120.1683,120.0126,120.1437,28141.0
2017-04-13 11:40:00,146.61,146.66,146.49,146.63,23980.0,120.1437,120.1847,120.0454,120.1601,23980.0
2017-04-13 11:50:00,146.62,146.69,146.56,146.61,22796.0,120.1519,120.2092,120.1027,120.1437,22796.0
2017-04-13 12:00:00,146.6,146.6,146.42,146.47,29213.0,120.1355,120.1355,119.988,120.029,29213.0
2017-04-13 12:10:00,146.46,146.61,146.46,146.49,28217.0,120.0208,120.1437,120.0208,120.0454,28217.0
2017-04-13 12:20:00,146.49,146.62,146.47,146.62,19863.0,120.0454,120.1519,120.029,120.1519,19863.0
2017-04-13 12:30:00,146.62,146.68,146.5,146.52,23948.0,120.1519,120.2011,120.0535,120.0699,23948.0
2017-04-13 12:40:00,146.54,146.61,146.47,146.57,25290.0,120.0863,120.1437,120.029,120.1109,25290.0
2017-04-13 12:50:00,146.55,146.61,146.41,146.45,59596.0,120.0945,120.1437,119.9798,120.0126,59596.0
2017-04-13 13:00:00,146.48,146.48,146.23,146.28,30934.0,120.0372,120.0372,119.8323,119.8733,30934.0
2017-04-13 13:10:00,146.3,146.32,146.07,146.15,57528.0,119.8897,119.906,119.7012,119.7667,57528.0
2017-04-13 13:20:00,146.16,146.25,146.03,146.21,35428.0,119.7749,119.8487,119.6684,119.8159,35428.0
2017-04-13 13:30:00,146.22,146.28,146.19,146.22,39183.0,119.8241,119.8733,119.7995,119.8241,39183.0
2017-04-13 13:40:00,146.21,146.3,145.92,145.92,46857.0,119.8159,119.8897,119.5782,119.5782,46857.0
2017-04-13 13:50:00,145.91,146.07,145.87,146.03,33605.0,119.5701,119.7012,119.5373,119.6684,33605.0
2017-04-13 14:00:00,146.05,146.17,146.02,146.09,42657.0,119.6848,119.7831,119.6602,119.7176,42657.0
2017-04-13 14:10:00,146.08,146.16,146.06,146.15,32863.0,119.7094,119.7749,119.693,119.7667,32863.0
2017-04-13 14:20:00,146.12,146.32,146.1,146.24,32815.0,119.7421,119.906,119.7258,119.8405,32815.0
2017-04-13 14:30:00,146.23,146.33,146.05,146.09,56437.0,119.8323,119.9142,119.6848,119.7176,56437.0
2017-04-13 14:40:00,146.05,146.15,146.05,146.09,43298.0,119.6848,119.7667,119.6848,119.7176,43298.0
2017-04-13 14:50:00,146.07,146.35,146.07,146.35,94704.0,119.7012,119.9306,119.7012,119.9306,94704.0
2017-04-13 15:00:00,146.34,146.49,146.33,146.35,49537.0,119.9224,120.0454,119.9142,119.9306,49537.0
2017-04-13 15:10:00,146.34,146.34,146.17,146.31,36882.0,119.9224,119.9224,119.7831,119.8978,36882.0
2017-04-13 15:20:00,146.3,146.37,146.23,146.23,30867.0,119.8897,119.947,119.8323,119.8323,30867.0
2017-04-13 15:30:00,146.22,146.31,146.04,146.11,47657.0,119.8241,119.8978,119.6766,119.734,47657.0
2017-04-13 15:40:00,146.09,146.34,146.02,146.3,75618.0,119.7176,119.9224,119.6602,119.8897,75618.0
2017-04-13 15:50:00,146.29,146.31,145.92,145.94,134691.0,119.8815,119.8978,119.5782,119.5946,134691.0
2017-04-17 09:30:00,145.9,146.46,145.76,146.4,174349.0,119.5619,120.0208,119.4471,119.9716,174349.0
2017-04-17 09:40:00,146.41,146.62,146.21,146.6,57618.0,119.9798,120.1519,119.8159,120.1355,57618.0
2017-04-17 09:50:00,146.62,147.02,146.55,146.93,79806.0,120.1519,120.4797,120.0945,120.4059,79806.0
2017-04-17 10:00:00,146.96,147.08,146.9,146.92,50683.0,120.4305,120.5288,120.3813,120.3977,50683.0
2017-04-17 10:10:00,146.91,146.96,146.78,146.87,37166.0,120.3895,120.4305,120.283,120.3568,37166.0
2017-04-17 10:20:00,146.88,146.95,146.72,146.76,33574.0,120.3649,120.4223,120.2338,120.2666,33574.0
2017-04-17 10:30:00,146.78,147.03,146.66,146.79,150419.0,120.283,120.4879,120.1847,120.2912,150419.0
2017-04-17 10:40:00,146.77,146.94,146.68,146.92,51172.0,120.2748,120.4141,120.2011,120.3977,51172.0
2017-04-17 10:50:00,146.91,147.17,146.88,147.09,62584.0,120.3895,120.6026,120.3649,120.537,62584.0
2017-04-17 11:00:00,147.1,147.19,147.07,147.16,47850.0,120.5452,120.619,120.5206,120.5944,47850.0
2017-04-17 11:10:00,147.16,147.17,147.0,147.06,38917.0,120.5944,120.6026,120.4633,120.5125,38917.0
2017-04-17 11:20:00,147.08,147.12,146.8,146.84,35483.0,120.5288,120.5616,120.2994,120.3322,35483.0
2017-04-17 11:30:00,146.85,147.02,146.85,146.97,23013.0,120.3404,120.4797,120.3404,120.4387,23013.0
2017-04-17 11:40:00,146.97,147.05,146.92,146.97,65076.0,120.4387,120.5043,120.3977,120.4387,65076.0
2017-04-17 11:50:00,146.96,147.05,146.92,146.97,34817.0,120.4305,120.5043,120.3977,120.4387,34817.0
2017-04-17 12:00:00,146.97,147.08,146.97,147.06,18580.0,120.4387,120.5288,120.4387,120.5125,18580.0
2017-04-17 12:10:00,147.08,147.13,147.02,147.09,18403.0,120.5288,120.5698,120.4797,120.537,18403.0
2017-04-17 12:20:00,147.08,147.26,147.08,147.18,40721.0,120.5288,120.6764,120.5288,120.6108,40721.0
2017-04-17 12:30:00,147.2,147.24,147.09,147.14,29242.0,120.6272,120.66,120.537,120.578,29242.0
2017-04-17 12:40:00,147.16,147.23,147.09,147.13,17336.0,120.5944,120.6518,120.537,120.5698,17336.0
2017-04-17 12:50:00,147.13,147.18,147.08,147.11,23941.0,120.5698,120.6108,120.5288,120.5534,23941.0
2017-04-17 13:00:00,147.12,147.14,147.06,147.1,40583.0,120.5616,120.578,120.5125,120.5452,40583.0
2017-04-17 13:10:00,147.1,147.18,147.07,147.12,25550.0,120.5452,120.6108,120.5206,120.5616,25550.0
2017-04-17 13:20:00,147.12,147.26,147.08,147.23,18599.0,120.5616,120.6764,120.5288,120.6518,18599.0
2017-04-17 13:30:00,147.21,147.3,147.15,147.28,19446.0,120.6354,120.7091,120.5862,120.6927,19446.0
2017-04-17 13:40:00,147.27,147.3,147.19,147.26,20673.0,120.6845,120.7091,120.619,120.6764,20673.0
2017-04-17 13:50:00,147.27,147.28,147.18,147.21,24480.0,120.6845,120.6927,120.6108,120.6354,24480.0
2017-04-17 14:00:00,147.23,147.27,147.11,147.15,35819.0,120.6518,120.6845,120.5534,120.5862,35819.0
2017-04-17 14:10:00,147.16,147.21,147.03,147.06,20877.0,120.5944,120.6354,120.4879,120.5125,20877.0
2017-04-17 14:20:00,147.04,147.13,147.03,147.11,32016.0,120.4961,120.5698,120.4879,120.5534,32016.0
2017-04-17 14:30:00,147.11,147.24,147.09,147.1,47049.0,120.5534,120.66,120.537,120.5452,47049.0
2017-04-17 14:40:00,147.12,147.15,147.03,147.04,40762.0,120.5616,120.5862,120.4879,120.4961,40762.0
2017-04-17 14:50:00,147.04,147.07,146.88,146.9,81299.0,120.4961,120.5206,120.3649,120.3813,81299.0
2017-04-17 15:00:00,146.91,146.99,146.86,146.89,44000.0,120.3895,120.4551,120.3486,120.3731,44000.0
2017-04-17 15:10:00,146.89,147.05,146.82,147.05,72525.0,120.3731,120.5043,120.3158,120.5043,72525.0
2017-04-17 15:20:00,147.04,147.1,146.88,147.05,91972.0,120.4961,120.5452,120.3649,120.5043,91972.0
2017-04-17 15:30:00,147.04,147.15,147.01,147.15,76382.0,120.4961,120.5862,120.4715,120.5862,76382.0
2017-04-17 15:40:00,147.15,147.25,147.07,147.23,140233.0,120.5862,120.6682,120.5206,120.6518,140233.0
2017-04-17 15:50:00,147.24,147.28,147.09,147.27,212705.0,120.66,120.6927,120.537,120.6845,212705.0
2017-04-18 09:30:00,147.06,147.87,146.95,147.83,123978.0,120.5125,121.1762,120.4223,121.1435,123978.0
2017-04-18 09:40:00,147.8,147.93,147.59,147.75,78095.0,121.1189,121.2254,120.9468,121.0779,78095.0
2017-04-18 09:50:00,147.77,148.18,147.64,148.03,84954.0,121.0943,121.4303,120.9878,121.3073,84954.0
2017-04-18 10:00:00,148.07,148.12,147.47,147.56,60272.0,121.3401,121.3811,120.8484,120.9222,60272.0
2017-04-18 10:10:00,147.58,147.62,147.31,147.36,45621.0,120.9386,120.9714,120.7173,120.7583,45621.0
2017-04-18 10:20:00,147.33,147.36,147.17,147.23,60504.0,120.7337,120.7583,120.6026,120.6518,60504.0
2017-04-18 10:30:00,147.22,147.63,147.22,147.62,56318.0,120.6436,120.9796,120.6436,120.9714,56318.0
2017-04-18 10:40:00,147.63,147.65,147.35,147.53,89402.0,120.9796,120.9959,120.7501,120.8976,89402.0
2017-04-18 10:50:00,147.49,147.55,147.39,147.48,43449.0,120.8648,120.914,120.7829,120.8566,43449.0
2017-04-18 11:00:00,147.46,147.65,147.37,147.63,55603.0,120.8402,120.9959,120.7665,120.9796,55603.0
2017-04-18 11:10:00,147.64,147.74,147.38,147.43,72150.0,120.9878,121.0697,120.7747,120.8157,72150.0
2017-04-18 11:20:00,147.44,147.66,147.42,147.64,68141.0,120.8239,121.0041,120.8075,120.9878,68141.0
2017-04-18 11:30:00,147.65,147.67,147.12,147.22,90900.0,120.9959,121.0123,120.5616,120.6436,90900.0
2017-04-18 11:40:00,147.2,147.24,147.05,147.19,63774.0,120.6272,120.66,120.5043,120.619,63774.0
2017-04-18 11:50:00,147.2,147.24,146.9,146.93,97155.0,120.6272,120.66,120.3813,120.4059,97155.0
2017-04-18 12:00:00,146.9,147.16,146.77,147.08,42031.0,120.3813,120.5944,120.2748,120.5288,42031.0
2017-04-18 12:10:00,147.09,147.31,147.06,147.19,52030.0,120.537,120.7173,120.5125,120.619,52030.0
2017-04-18 12:20:00,147.21,147.47,147.21,147.44,33365.0,120.6354,120.8484,120.6354,120.8239,33365.0
2017-04-18 12:30:00,147.44,147.56,147.4,147.5,75526.0,120.8239,120.9222,120.7911,120.873,75526.0
2017-04-18 12:40:00,147.49,147.67,147.45,147.48,46630.0,120.8648,121.0123,120.8321,120.8566,46630.0
2017-04-18 12:50:00,147.48,147.73,147.48,147.6,32311.0,120.8566,121.0615,120.8566,120.955,32311.0
2017-04-18 13:00:00,147.59,147.6,147.4,147.51,17774.0,120.9468,120.955,120.7911,120.8812,17774.0
2017-04-18 13:10:00,147.51,147.65,147.42,147.6,37017.0,120.8812,120.9959,120.8075,120.955,37017.0
2017-04-18 13:20:00,147.62,147.81,147.55,147.8,31811.0,120.9714,121.1271,120.914,121.1189,31811.0
2017-04-18 13:30:00,147.8,147.84,147.67,147.72,58416.0,121.1189,121.1516,121.0123,121.0533,58416.0
2017-04-18 13:40:00,147.74,147.79,147.68,147.7,29432.0,121.0697,121.1107,121.0205,121.0369,29432.0
2017-04-18 13:50:00,147.71,147.75,147.65,147.75,27208.0,121.0451,121.0779,120.9959,121.0779,27208.0
2017-04-18 14:00:00,147.74,147.86,147.71,147.83,36271.0,121.0697,121.168,121.0451,121.1435,36271.0
2017-04-18 14:10:00,147.84,147.94,147.77,147.84,48339.0,121.1516,121.2336,121.0943,121.1516,48339.0
2017-04-18 14:20:00,147.85,147.88,147.75,147.82,31976.0,121.1598,121.1844,121.0779,121.1353,31976.0
2017-04-18 14:30:00,147.8,147.95,147.79,147.94,51392.0,121.1189,121.2418,121.1107,121.2336,51392.0
2017-04-18 14:40:00,147.94,147.96,147.73,147.78,82885.0,121.2336,121.25,121.0615,121.1025,82885.0
2017-04-18 14:50:00,147.78,147.89,147.74,147.78,38138.0,121.1025,121.1926,121.0697,121.1025,38138.0
2017-04-18 15:00:00,147.79,147.83,147.6,147.74,35222.0,121.1107,121.1435,120.955,121.0697,35222.0
2017-04-18 15:10:00,147.75,147.79,147.54,147.75,44915.0,121.0779,121.1107,120.9058,121.0779,44915.0
2017-04-18 15:20:00,147.77,147.84,147.71,147.78,48782.0,121.0943,121.1516,121.0451,121.1025,48782.0
2017-04-18 15:30:00,147.78,147.89,147.74,147.81,69781.0,121.1025,121.1926,121.0697,121.1271,69781.0
2017-04-18 15:40:00,147.82,147.9,147.74,147.89,84703.0,121.1353,121.2008,121.0697,121.1926,84703.0
2017-04-18 15:50:00,147.9,147.94,147.75,147.76,195872.0,121.2008,121.2336,121.0779,121.0861,195872.0
2017-04-19 09:30:00,147.93,148.39,147.76,148.15,154397.0,121.2254,121.6024,121.0861,121.4057,154397.0
2017-04-19 09:40:00,148.14,148.28,147.9,148.08,54371.0,121.3975,121.5122,121.2008,121.3483,54371.0
2017-04-19 09:50:00,148.11,148.32,148.09,148.3,48378.0,121.3729,121.545,121.3565,121.5286,48378.0
2017-04-19 10:00:00,148.31,148.35,148.12,148.25,49101.0,121.5368,121.5696,121.3811,121.4876,49101.0
2017-04-19 10:10:00,148.25,148.28,148.1,148.14,48294.0,121.4876,121.5122,121.3647,121.3975,48294.0
2017-04-19 10:20:00,148.14,148.33,148.13,148.3,62546.0,121.3975,121.5532,121.3893,121.5286,62546.0
2017-04-19 10:30:00,148.28,148.28,148.11,148.19,44112.0,121.5122,121.5122,121.3729,121.4385,44112.0
2017-04-19 10:40:00,148.19,148.22,147.98,148.01,42642.0,121.4385,121.463,121.2664,121.291,42642.0
2017-04-19 10:50:00,148.0,148.2,147.88,148.1,68307.0,121.2828,121.4467,121.1844,121.3647,68307.0
2017-04-19 11:00:00,148.06,148.13,147.95,148.02,46952.0,121.3319,121.3893,121.2418,121.2992,46952.0
2017-04-19 11:10:00,148.01,148.1,147.95,148.01,43653.0,121.291,121.3647,121.2418,121.291,43653.0
2017-04-19 11:20:00,148.03,148.18,148.01,148.07,37606.0,121.3073,121.4303,121.291,121.3401,37606.0
2017-04-19 11:30:00,148.09,148.36,148.04,148.31,48726.0,121.3565,121.5778,121.3155,121.5368,48726.0
2017-04-19 11:40:00,148.33,148.4,148.18,148.18,45053.0,121.5532,121.6106,121.4303,121.4303,45053.0
2017-04-19 11:50:00,148.2,148.26,148.13,148.19,31805.0,121.4467,121.4958,121.3893,121.4385,31805.0
2017-04-19 12:00:00,148.2,148.2,147.83,147.98,100829.0,121.4467,121.4467,121.1435,121.2664,100829.0
2017-04-19 12:10:00,147.97,147.99,147.79,147.88,35812.0,121.2582,121.2746,121.1107,121.1844,35812.0
2017-04-19 12:20:00,147.89,148.0,147.79,147.84,80695.0,121.1926,121.2828,121.1107,121.1516,80695.0
2017-04-19 12:30:00,147.85,147.98,147.82,147.94,35382.0,121.1598,121.2664,121.1353,121.2336,35382.0
2017-04-19 12:40:00,147.95,148.02,147.89,148.0,35398.0,121.2418,121.2992,121.1926,121.2828,35398.0
2017-04-19 12:50:00,148.0,148.05,147.84,147.87,50648.0,121.2828,121.3237,121.1516,121.1762,50648.0
2017-04-19 13:00:00,147.87,147.91,147.72,147.82,40867.0,121.1762,121.209,121.0533,121.1353,40867.0
2017-04-19 13:10:00,147.84,147.85,147.59,147.74,70038.0,121.1516,121.1598,120.9468,121.0697,70038.0
2017-04-19 13:20:00,147.73,147.75,147.65,147.67,64131.0,121.0615,121.0779,120.9959,121.0123,64131.0
2017-04-19 13:30:00,147.67,147.82,147.64,147.8,28712.0,121.0123,121.1353,120.9878,121.1189,28712.0
2017-04-19 13:40:00,147.81,147.92,147.8,147.89,34932.0,121.1271,121.2172,121.1189,121.1926,34932.0
2017-04-19 13:50:00,147.87,147.9,147.7,147.81,53080.0,121.1762,121.2008,121.0369,121.1271,53080.0
2017-04-19 14:00:00,147.84,147.93,147.63,147.65,43274.0,121.1516,121.2254,120.9796,120.9959,43274.0
2017-04-19 14:10:00,147.65,147.71,147.32,147.42,67238.0,120.9959,121.0451,120.7255,120.8075,67238.0
2017-04-19 14:20:00,147.43,147.58,147.4,147.51,59797.0,120.8157,120.9386,120.7911,120.8812,59797.0
2017-04-19 14:30:00,147.52,147.54,147.32,147.43,70697.0,120.8894,120.9058,120.7255,120.8157,70697.0
2017-04-19 14:40:00,147.45,147.46,147.31,147.34,88580.0,120.8321,120.8402,120.7173,120.7419,88580.0
2017-04-19 14:50:00,147.33,147.33,147.16,147.23,94388.0,120.7337,120.7337,120.5944,120.6518,94388.0
2017-04-19 15:00:00,147.23,147.27,147.17,147.23,74010.0,120.6518,120.6845,120.6026,120.6518,74010.0
2017-04-19 15:10:00,147.23,147.38,147.19,147.38,91327.0,120.6518,120.7747,120.619,120.7747,91327.0
2017-04-19 15:20:00,147.38,147.38,147.15,147.17,94080.0,120.7747,120.7747,120.5862,120.6026,94080.0
2017-04-19 15:30:00,147.18,147.25,147.12,147.22,75149.0,120.6108,120.6682,120.5616,120.6436,75149.0
2017-04-19 15:40:00,147.22,147.24,147.02,147.1,151950.0,120.6436,120.66,120.4797,120.5452,151950.0
2017-04-19 15:50:00,147.1,147.24,147.03,147.17,244669.0,120.5452,120.66,120.4879,120.6026,244669.0
2017-04-20 09:30:00,147.44,148.29,147.44,148.23,117964.0,120.8239,121.5204,120.8239,121.4712,117964.0
2017-04-20 09:40:00,148.28,148.38,147.99,148.13,104381.0,121.5122,121.5942,121.2746,121.3893,104381.0
2017-04-20 09:50:00,148.14,148.14,147.79,147.89,55092.0,121.3975,121.3975,121.1107,121.1926,55092.0
2017-04-20 10:00:00,147.89,147.98,147.73,147.8,74354.0,121.1926,121.2664,121.0615,121.1189,74354.0
2017-04-20 10:10:00,147.8,147.96,147.62,147.66,58558.0,121.1189,121.25,120.9714,121.0041,58558.0
2017-04-20 10:20:00,147.66,147.81,147.61,147.64,55738.0,121.0041,121.1271,120.9632,120.9878,55738.0
2017-04-20 10:30:00,147.64,147.71,147.44,147.53,102446.0,120.9878,121.0451,120.8239,120.8976,102446.0
2017-04-20 10:40:00,147.54,147.7,147.49,147.67,76511.0,120.9058,121.0369,120.8648,121.0123,76511.0
2017-04-20 10:50:00,147.67,147.93,147.67,147.88,48388.0,121.0123,121.2254,121.0123,121.1844,48388.0
2017-04-20 11:00:00,147.87,147.91,147.77,147.91,98224.0,121.1762,121.209,121.0943,121.209,98224.0
2017-04-20 11:10:00,147.92,147.92,147.78,147.86,52892.0,121.2172,121.2172,121.1025,121.168,52892.0
2017-04-20 11:20:00,147.85,147.88,147.77,147.87,66900.0,121.1598,121.1844,121.0943,121.1762,66900.0
2017-04-20 11:30:00,147.88,148.1,147.87,148.09,93852.0,121.1844,121.3647,121.1762,121.3565,93852.0
2017-04-20 11:40:00,148.1,148.28,148.0,148.25,66321.0,121.3647,121.5122,121.2828,121.4876,66321.0
2017-04-20 11:50:00,148.27,148.46,148.24,148.46,32751.0,121.504,121.6597,121.4794,121.6597,32751.0
2017-04-20 12:00:00,148.46,148.47,148.35,148.36,65412.0,121.6597,121.6679,121.5696,121.5778,65412.0
2017-04-20 12:10:00,148.38,148.55,148.3,148.34,86356.0,121.5942,121.7335,121.5286,121.5614,86356.0
2017-04-20 12:20:00,148.37,148.46,148.28,148.37,93480.0,121.586,121.6597,121.5122,121.586,93480.0
2017-04-20 12:30:00,148.36,148.42,148.28,148.33,78373.0,121.5778,121.6269,121.5122,121.5532,78373.0
2017-04-20 12:40:00,148.34,148.59,148.32,148.58,63611.0,121.5614,121.7663,121.545,121.7581,63611.0
2017-04-20 12:50:00,148.57,148.6,148.45,148.46,37202.0,121.7499,121.7745,121.6515,121.6597,37202.0
2017-04-20 13:00:00,148.47,148.71,148.43,148.67,49902.0,121.6679,121.8646,121.6351,121.8318,49902.0
2017-04-20 13:10:00,148.68,148.68,148.49,148.52,49080.0,121.84,121.84,121.6843,121.7089,49080.0
2017-04-20 13:20:00,148.53,148.67,148.51,148.62,47407.0,121.7171,121.8318,121.7007,121.7908,47407.0
2017-04-20 13:30:00,148.62,148.69,148.53,148.6,57960.0,121.7908,121.8482,121.7171,121.7745,57960.0
2017-04-20 13:40:00,148.6,148.72,148.58,148.71,49952.0,121.7745,121.8728,121.7581,121.8646,49952.0
2017-04-20 13:50:00,148.72,148.94,148.72,148.94,70571.0,121.8728,122.0531,121.8728,122.0531,70571.0
2017-04-20 14:00:00,148.94,149.05,148.87,148.9,119042.0,122.0531,122.1432,121.9957,122.0203,119042.0
2017-04-20 14:10:00,148.9,148.99,148.84,148.87,46340.0,122.0203,122.094,121.9711,121.9957,46340.0
2017-04-20 14:20:00,148.86,148.88,148.78,148.78,67663.0,121.9875,122.0039,121.922,121.922,67663.0
2017-04-20 14:30:00,148.78,148.89,148.76,148.78,64408.0,121.922,122.0121,121.9056,121.922,64408.0
2017-04-20 14:40:00,148.78,148.84,148.72,148.76,69294.0,121.922,121.9711,121.8728,121.9056,69294.0
2017-04-20 14:50:00,148.76,148.78,148.61,148.66,51288.0,121.9056,121.922,121.7826,121.8236,51288.0
2017-04-20 15:00:00,148.65,148.69,148.54,148.67,53256.0,121.8154,121.8482,121.7253,121.8318,53256.0
2017-04-20 15:10:00,148.67,148.78,148.6,148.61,68263.0,121.8318,121.922,121.7745,121.7826,68263.0
2017-04-20 15:20:00,148.6,148.68,148.52,148.67,65168.0,121.7745,121.84,121.7089,121.8318,65168.0
2017-04-20 15:30:00,148.68,148.76,148.53,148.63,100645.0,121.84,121.9056,121.7171,121.799,100645.0
2017-04-20 15:40:00,148.63,148.73,148.61,148.69,112382.0,121.799,121.881,121.7826,121.8482,112382.0
2017-04-20 15:50:00,148.69,148.79,148.69,148.74,271469.0,121.8482,121.9302,121.8482,121.8892,271469.0
2017-04-21 09:30:00,148.49,149.13,148.4,149.02,479085.0,121.6843,122.2088,121.6106,122.1186,479085.0
2017-04-21 09:40:00,149.06,149.18,148.7,148.72,136327.0,122.1514,122.2497,121.8564,121.8728,136327.0
2017-04-21 09:50:00,148.73,148.79,148.45,148.63,94452.0,121.881,121.9302,121.6515,121.799,94452.0
2017-04-21 10:00:00,148.61,148.68,148.45,148.55,77761.0,121.7826,121.84,121.6515,121.7335,77761.0
2017-04-21 10:10:00,148.55,149.0,148.55,148.87,63890.0,121.7335,122.1022,121.7335,121.9957,63890.0
2017-04-21 10:20:00,148.87,149.07,148.87,148.94,94133.0,121.9957,122.1596,121.9957,122.0531,94133.0
2017-04-21 10:30:00,148.94,149.08,148.83,148.98,94281.0,122.0531,122.1678,121.9629,122.0859,94281.0
2017-04-21 10:40:00,148.97,149.17,148.82,149.15,61812.0,122.0777,122.2416,121.9547,122.2252,61812.0
2017-04-21 10:50:00,149.14,149.25,149.09,149.24,63939.0,122.217,122.3071,122.176,122.2989,63939.0
2017-04-21 11:00:00,149.22,149.3,149.14,149.17,74908.0,122.2825,122.3481,122.217,122.2416,74908.0
2017-04-21 11:10:00,149.18,149.37,149.1,149.34,74292.0,122.2497,122.4054,122.1842,122.3809,74292.0
2017-04-21 11:20:00,149.33,149.67,149.32,149.67,96469.0,122.3727,122.6513,122.3645,122.6513,96469.0
2017-04-21 11:30:00,149.69,149.69,149.58,149.68,49093.0,122.6677,122.6677,122.5775,122.6595,49093.0
2017-04-21 11:40:00,149.68,149.78,149.57,149.71,54228.0,122.6595,122.7414,122.5693,122.6841,54228.0
2017-04-21 11:50:00,149.71,149.77,149.62,149.66,75094.0,122.6841,122.7332,122.6103,122.6431,75094.0
2017-04-21 12:00:00,149.68,149.72,149.54,149.54,50584.0,122.6595,122.6923,122.5448,122.5448,50584.0
2017-04-21 12:10:00,149.54,149.66,149.43,149.47,51676.0,122.5448,122.6431,122.4546,122.4874,51676.0
2017-04-21 12:20:00,149.49,149.56,149.41,149.53,40314.0,122.5038,122.5612,122.4382,122.5366,40314.0
2017-04-21 12:30:00,149.52,149.62,149.48,149.58,51400.0,122.5284,122.6103,122.4956,122.5775,51400.0
2017-04-21 12:40:00,149.58,149.68,149.53,149.66,104095.0,122.5775,122.6595,122.5366,122.6431,104095.0
2017-04-21 12:50:00,149.66,149.69,149.6,149.61,49532.0,122.6431,122.6677,122.5939,122.6021,49532.0
2017-04-21 13:00:00,149.61,149.63,149.43,149.46,57163.0,122.6021,122.6185,122.4546,122.4792,57163.0
2017-04-21 13:10:00,149.46,149.46,149.02,149.03,72186.0,122.4792,122.4792,122.1186,122.1268,72186.0
2017-04-21 13:20:00,149.04,149.09,148.98,149.09,56836.0,122.135,122.176,122.0859,122.176,56836.0
2017-04-21 13:30:00,149.08,149.15,148.96,148.97,43435.0,122.1678,122.2252,122.0695,122.0777,43435.0
2017-04-21 13:40:00,148.97,149.04,148.97,149.0,47930.0,122.0777,122.135,122.0777,122.1022,47930.0
2017-04-21 13:50:00,149.0,149.34,148.98,149.22,89945.0,122.1022,122.3809,122.0859,122.2825,89945.0
2017-04-21 14:00:00,149.21,149.21,149.07,149.11,78425.0,122.2743,122.2743,122.1596,122.1924,78425.0
2017-04-21 14:10:00,149.13,149.18,149.0,149.0,56819.0,122.2088,122.2497,122.1022,122.1022,56819.0
2017-04-21 14:20:00,149.0,149.3,149.0,149.27,83931.0,122.1022,122.3481,122.1022,122.3235,83931.0
2017-04-21 14:30:00,149.28,149.6,149.26,149.59,133809.0,122.3317,122.5939,122.3153,122.5857,133809.0
2017-04-21 14:40:00,149.59,149.69,149.52,149.61,100504.0,122.5857,122.6677,122.5284,122.6021,100504.0
2017-04-21 14:50:00,149.62,149.73,149.55,149.7,89743.0,122.6103,122.7005,122.553,122.6759,89743.0
2017-04-21 15:00:00,149.7,149.72,149.49,149.59,93247.0,122.6759,122.6923,122.5038,122.5857,93247.0
2017-04-21 15:10:00,149.59,149.88,149.58,149.83,96638.0,122.5857,122.8234,122.5775,122.7824,96638.0
2017-04-21 15:20:00,149.82,149.86,149.73,149.83,93637.0,122.7742,122.807,122.7005,122.7824,93637.0
2017-04-21 15:30:00,149.82,149.91,149.81,149.87,113025.0,122.7742,122.848,122.766,122.8152,113025.0
2017-04-21 15:40:00,149.87,150.11,149.85,150.07,242387.0,122.8152,123.0119,122.7988,122.9791,242387.0
2017-04-21 15:50:00,150.07,150.15,149.98,150.01,409497.0,122.9791,123.0446,122.9053,122.9299,409497.0
2017-04-24 09:30:00,151.08,151.56,150.99,151.35,277819.0,123.8068,124.2001,123.733,124.028,277819.0
2017-04-24 09:40:00,151.37,151.51,150.91,150.93,208794.0,124.0444,124.1591,123.6674,123.6838,208794.0
2017-04-24 09:50:00,150.93,151.16,150.85,151.16,116734.0,123.6838,123.8723,123.6183,123.8723,116734.0
2017-04-24 10:00:00,151.16,151.21,151.04,151.15,100478.0,123.8723,123.9133,123.774,123.8641,100478.0
2017-04-24 10:10:00,151.17,151.28,151.08,151.22,86851.0,123.8805,123.9707,123.8068,123.9215,86851.0
2017-04-24 10:20:00,151.24,151.32,151.19,151.2,80694.0,123.9379,124.0034,123.8969,123.9051,80694.0
2017-04-24 10:30:00,151.23,151.27,151.13,151.18,108171.0,123.9297,123.9625,123.8477,123.8887,108171.0
2017-04-24 10:40:00,151.16,151.29,151.14,151.19,67800.0,123.8723,123.9788,123.8559,123.8969,67800.0
2017-04-24 10:50:00,151.19,151.4,151.18,151.37,82332.0,123.8969,124.069,123.8887,124.0444,82332.0
2017-04-24 11:00:00,151.38,151.38,151.2,151.33,57412.0,124.0526,124.0526,123.9051,124.0116,57412.0
2017-04-24 11:10:00,151.33,151.4,151.17,151.24,64602.0,124.0116,124.069,123.8805,123.9379,64602.0
2017-04-24 11:20:00,151.24,151.3,151.2,151.29,47708.0,123.9379,123.987,123.9051,123.9788,47708.0
2017-04-24 11:30:00,151.27,151.34,151.2,151.29,56195.0,123.9625,124.0198,123.9051,123.9788,56195.0
2017-04-24 11:40:00,151.3,151.31,151.14,151.21,55374.0,123.987,123.9952,123.8559,123.9133,55374.0
2017-04-24 11:50:00,151.2,151.28,151.18,151.23,54473.0,123.9051,123.9707,123.8887,123.9297,54473.0
2017-04-24 12:00:00,151.23,151.38,151.2,151.24,74525.0,123.9297,124.0526,123.9051,123.9379,74525.0
2017-04-24 12:10:00,151.26,151.45,151.26,151.38,44070.0,123.9543,124.11,123.9543,124.0526,44070.0
2017-04-24 12:20:00,151.39,151.48,151.36,151.41,136520.0,124.0608,124.1345,124.0362,124.0772,136520.0
2017-04-24 12:30:00,151.41,151.41,151.34,151.38,87002.0,124.0772,124.0772,124.0198,124.0526,87002.0
2017-04-24 12:40:00,151.37,151.38,151.19,151.21,38915.0,124.0444,124.0526,123.8969,123.9133,38915.0
2017-04-24 12:50:00,151.22,151.33,151.15,151.2,50079.0,123.9215,124.0116,123.8641,123.9051,50079.0
2017-04-24 13:00:00,151.21,151.31,151.17,151.22,48552.0,123.9133,123.9952,123.8805,123.9215,48552.0
2017-04-24 13:10:00,151.22,151.38,151.21,151.36,39002.0,123.9215,124.0526,123.9133,124.0362,39002.0
2017-04-24 13:20:00,151.34,151.35,151.25,151.27,34234.0,124.0198,124.028,123.9461,123.9625,34234.0
2017-04-24 13:30:00,151.27,151.29,151.18,151.22,55539.0,123.9625,123.9788,123.8887,123.9215,55539.0
2017-04-24 13:40:00,151.2,151.31,151.14,151.27,34575.0,123.9051,123.9952,123.8559,123.9625,34575.0
2017-04-24 13:50:00,151.28,151.39,151.24,151.38,41029.0,123.9707,124.0608,123.9379,124.0526,41029.0
2017-04-24 14:00:00,151.38,151.46,151.36,151.43,90423.0,124.0526,124.1182,124.0362,124.0936,90423.0
2017-04-24 14:10:00,151.43,151.56,151.38,151.47,75369.0,124.0936,124.2001,124.0526,124.1264,75369.0
2017-04-24 14:20:00,151.48,151.58,151.41,151.58,66594.0,124.1345,124.2165,124.0772,124.2165,66594.0
2017-04-24 14:30:00,151.58,151.66,151.58,151.63,94464.0,124.2165,124.2821,124.2165,124.2575,94464.0
2017-04-24 14:40:00,151.63,151.78,151.61,151.74,66601.0,124.2575,124.3804,124.2411,124.3476,66601.0
2017-04-24 14:50:00,151.73,151.85,151.63,151.65,81160.0,124.3394,124.4378,124.2575,124.2739,81160.0
2017-04-24 15:00:00,151.65,151.9,151.62,151.88,84157.0,124.2739,124.4787,124.2493,124.4623,84157.0
2017-04-24 15:10:00,151.89,151.97,151.85,151.87,100973.0,124.4705,124.5361,124.4378,124.4541,100973.0
2017-04-24 15:20:00,151.86,152.0,151.85,152.0,153347.0,124.4459,124.5607,124.4378,124.5607,153347.0
2017-04-24 15:30:00,151.99,152.07,151.83,151.85,148803.0,124.5525,124.618,124.4214,124.4378,148803.0
2017-04-24 15:40:00,151.84,152.03,151.84,151.96,174516.0,124.4296,124.5853,124.4296,124.5279,174516.0
2017-04-24 15:50:00,151.96,152.06,151.73,151.96,321734.0,124.5279,124.6098,124.3394,124.5279,321734.0
2017-04-25 09:30:00,152.79,154.0,152.79,153.99,426711.0,125.2081,126.1996,125.2081,126.1914,426711.0
2017-04-25 09:40:00,153.97,154.52,153.86,153.93,288995.0,126.175,126.6258,126.0849,126.1423,288995.0
2017-04-25 09:50:00,153.96,154.3,153.87,154.2,170521.0,126.1669,126.4455,126.0931,126.3635,170521.0
2017-04-25 10:00:00,154.19,154.64,154.08,154.61,177158.0,126.3553,126.7241,126.2652,126.6995,177158.0
2017-04-25 10:10:00,154.61,154.65,154.34,154.36,160937.0,126.6995,126.7323,126.4783,126.4946,160937.0
2017-04-25 10:20:00,154.36,154.37,153.86,153.95,159377.0,126.4946,126.5028,126.0849,126.1587,159377.0
2017-04-25 10:30:00,153.95,153.98,153.47,153.53,179588.0,126.1587,126.1832,125.7653,125.8145,179588.0
2017-04-25 10:40:00,153.54,153.64,153.05,153.12,179053.0,125.8227,125.9046,125.4211,125.4785,179053.0
2017-04-25 10:50:00,153.11,153.13,152.85,152.86,121295.0,125.4703,125.4867,125.2572,125.2654,121295.0
2017-04-25 11:00:00,152.85,153.26,152.84,153.18,89945.0,125.2572,125.5932,125.249,125.5277,89945.0
2017-04-25 11:10:00,153.18,153.33,153.09,153.32,83713.0,125.5277,125.6506,125.4539,125.6424,83713.0
2017-04-25 11:20:00,153.34,153.41,153.22,153.29,78856.0,125.6588,125.7161,125.5604,125.6178,78856.0
2017-04-25 11:30:00,153.3,153.34,153.12,153.34,61610.0,125.626,125.6588,125.4785,125.6588,61610.0
2017-04-25 11:40:00,153.34,153.44,153.17,153.41,52578.0,125.6588,125.7407,125.5195,125.7161,52578.0
2017-04-25 11:50:00,153.43,153.6,153.43,153.51,54751.0,125.7325,125.8718,125.7325,125.7981,54751.0
2017-04-25 12:00:00,153.52,153.55,153.38,153.38,187484.0,125.8063,125.8309,125.6916,125.6916,187484.0
2017-04-25 12:10:00,153.39,153.8,153.3,153.8,61286.0,125.6998,126.0357,125.626,126.0357,61286.0
2017-04-25 12:20:00,153.79,153.82,153.18,153.82,229603.0,126.0275,126.0521,125.5277,126.0521,229603.0
2017-04-25 12:30:00,153.81,153.92,153.5,153.68,134878.0,126.0439,126.1341,125.7899,125.9374,134878.0
2017-04-25 12:40:00,153.68,153.83,153.56,153.79,38034.0,125.9374,126.0603,125.8391,126.0275,38034.0
2017-04-25 12:50:00,153.79,153.85,153.62,153.64,32171.0,126.0275,126.0767,125.8882,125.9046,32171.0
2017-04-25 13:00:00,153.63,153.87,153.61,153.85,55625.0,125.8964,126.0931,125.88,126.0767,55625.0
2017-04-25 13:10:00,153.85,154.03,153.78,153.79,92244.0,126.0767,126.2242,126.0193,126.0275,92244.0
2017-04-25 13:20:00,153.8,153.9,153.53,153.55,126203.0,126.0357,126.1177,125.8145,125.8309,126203.0
2017-04-25 13:30:00,153.55,153.57,153.41,153.53,87353.0,125.8309,125.8473,125.7161,125.8145,87353.0
2017-04-25 13:40:00,153.54,153.56,153.4,153.48,62593.0,125.8227,125.8391,125.7079,125.7735,62593.0
2017-04-25 13:50:00,153.48,153.64,153.46,153.59,58648.0,125.7735,125.9046,125.7571,125.8636,58648.0
2017-04-25 14:00:00,153.58,153.67,153.55,153.55,55716.0,125.8555,125.9292,125.8309,125.8309,55716.0
2017-04-25 14:10:00,153.54,153.63,153.43,153.48,47073.0,125.8227,125.8964,125.7325,125.7735,47073.0
2017-04-25 14:20:00,153.48,153.51,153.33,153.33,39545.0,125.7735,125.7981,125.6506,125.6506,39545.0
2017-04-25 14:30:00,153.34,153.42,153.26,153.39,61179.0,125.6588,125.7243,125.5932,125.6998,61179.0
2017-04-25 14:40:00,153.39,153.39,153.2,153.28,43461.0,125.6998,125.6998,125.5441,125.6096,43461.0
2017-04-25 14:50:00,153.28,153.32,153.18,153.19,45250.0,125.6096,125.6424,125.5277,125.5359,45250.0
2017-04-25 15:00:00,153.18,153.49,153.14,153.47,85643.0,125.5277,125.7817,125.4949,125.7653,85643.0
2017-04-25 15:10:00,153.46,153.49,153.36,153.42,69395.0,125.7571,125.7817,125.6752,125.7243,69395.0
2017-04-25 15:20:00,153.42,153.5,153.35,153.38,94735.0,125.7243,125.7899,125.667,125.6916,94735.0
2017-04-25 15:30:00,153.37,153.37,153.17,153.22,104835.0,125.6834,125.6834,125.5195,125.5604,104835.0
2017-04-25 15:40:00,153.22,153.3,153.1,153.13,170155.0,125.5604,125.626,125.4621,125.4867,170155.0
2017-04-25 15:50:00,153.12,153.21,152.92,153.07,278600.0,125.4785,125.5522,125.3146,125.4375,278600.0
2017-04-26 09:30:00,153.11,153.6,152.87,152.91,215693.0,125.4703,125.8718,125.2736,125.3064,215693.0
2017-04-26 09:40:00,152.9,153.04,152.73,152.75,150228.0,125.2982,125.4129,125.1589,125.1753,150228.0
2017-04-26 09:50:00,152.77,152.9,152.55,152.58,87743.0,125.1917,125.2982,125.0114,125.036,87743.0
2017-04-26 10:00:00,152.56,152.86,152.4,152.68,249705.0,125.0196,125.2654,124.8885,125.1179,249705.0
2017-04-26 10:10:00,152.72,153.02,152.57,152.87,84119.0,125.1507,125.3965,125.0278,125.2736,84119.0
2017-04-26 10:20:00,152.85,153.31,152.82,153.22,111423.0,125.2572,125.6342,125.2326,125.5604,111423.0
2017-04-26 10:30:00,153.27,153.29,153.08,153.24,69400.0,125.6014,125.6178,125.4457,125.5768,69400.0
2017-04-26 10:40:00,153.24,153.31,153.15,153.23,52441.0,125.5768,125.6342,125.5031,125.5686,52441.0
2017-04-26 10:50:00,153.23,153.47,153.23,153.47,68671.0,125.5686,125.7653,125.5686,125.7653,68671.0
2017-04-26 11:00:00,153.45,153.54,153.32,153.52,90032.0,125.7489,125.8227,125.6424,125.8063,90032.0
2017-04-26 11:10:00,153.52,153.7,153.47,153.69,103688.0,125.8063,125.9538,125.7653,125.9456,103688.0
2017-04-26 11:20:00,153.68,154.2,153.6,154.15,106147.0,125.9374,126.3635,125.8718,126.3226,106147.0
2017-04-26 11:30:00,154.13,154.18,153.95,154.12,114757.0,126.3062,126.3471,126.1587,126.298,114757.0
2017-04-26 11:40:00,154.12,154.24,153.83,153.91,157513.0,126.298,126.3963,126.0603,126.1259,157513.0
2017-04-26 11:50:00,153.92,154.21,153.91,154.14,47984.0,126.1341,126.3717,126.1259,126.3144,47984.0
2017-04-26 12:00:00,154.12,154.2,154.04,154.11,138798.0,126.298,126.3635,126.2324,126.2898,138798.0
2017-04-26 12:10:00,154.12,154.29,154.12,154.17,63128.0,126.298,126.4373,126.298,126.3389,63128.0
2017-04-26 12:20:00,154.16,154.17,154.01,154.15,40683.0,126.3307,126.3389,126.2078,126.3226,40683.0
2017-04-26 12:30:00,154.14,154.23,154.09,154.16,31662.0,126.3144,126.3881,126.2734,126.3307,31662.0
2017-04-26 12:40:00,154.15,154.3,154.11,154.16,33604.0,126.3226,126.4455,126.2898,126.3307,33604.0
2017-04-26 12:50:00,154.14,154.43,154.14,154.38,42424.0,126.3144,126.552,126.3144,126.511,42424.0
2017-04-26 13:00:00,154.37,154.58,154.35,154.56,65523.0,126.5028,126.6749,126.4865,126.6585,65523.0
2017-04-26 13:10:00,154.55,154.62,154.48,154.49,68036.0,126.6503,126.7077,126.593,126.6012,68036.0
2017-04-26 13:20:00,154.5,154.57,154.42,154.45,72184.0,126.6094,126.6667,126.5438,126.5684,72184.0
2017-04-26 13:30:00,154.47,154.57,154.39,154.56,55840.0,126.5848,126.6667,126.5192,126.6585,55840.0
2017-04-26 13:40:00,154.54,154.76,154.27,154.37,119647.0,126.6422,126.8224,126.4209,126.5028,119647.0
2017-04-26 13:50:00,154.39,154.58,154.09,154.09,105989.0,126.5192,126.6749,126.2734,126.2734,105989.0
2017-04-26 14:00:00,154.11,154.21,153.87,154.17,111970.0,126.2898,126.3717,126.0931,126.3389,111970.0
2017-04-26 14:10:00,154.17,154.27,154.11,154.16,45020.0,126.3389,126.4209,126.2898,126.3307,45020.0
2017-04-26 14:20:00,154.15,154.29,154.11,154.14,51687.0,126.3226,126.4373,126.2898,126.3144,51687.0
2017-04-26 14:30:00,154.13,154.22,154.05,154.05,46074.0,126.3062,126.3799,126.2406,126.2406,46074.0
2017-04-26 14:40:00,154.05,154.48,154.05,154.41,85836.0,126.2406,126.593,126.2406,126.5356,85836.0
2017-04-26 14:50:00,154.4,154.5,154.39,154.42,35416.0,126.5274,126.6094,126.5192,126.5438,35416.0
2017-04-26 15:00:00,154.42,154.62,154.36,154.61,40363.0,126.5438,126.7077,126.4946,126.6995,40363.0
2017-04-26 15:10:00,154.61,154.81,154.57,154.72,56717.0,126.6995,126.8634,126.6667,126.7897,56717.0
2017-04-26 15:20:00,154.72,154.73,154.57,154.6,56068.0,126.7897,126.7979,126.6667,126.6913,56068.0
2017-04-26 15:30:00,154.6,154.67,154.37,154.37,117145.0,126.6913,126.7487,126.5028,126.5028,117145.0
2017-04-26 15:40:00,154.36,154.47,154.28,154.38,137901.0,126.4946,126.5848,126.4291,126.511,137901.0
2017-04-26 15:50:00,154.39,154.41,154.14,154.29,234560.0,126.5192,126.5356,126.3144,126.4373,234560.0
2017-04-27 09:30:00,154.69,154.7,153.89,154.08,99447.0,126.7651,126.7733,126.1095,126.2652,99447.0
2017-04-27 09:40:00,154.04,154.33,154.01,154.29,54603.0,126.2324,126.4701,126.2078,126.4373,54603.0
2017-04-27 09:50:00,154.29,154.47,154.18,154.29,54532.0,126.4373,126.5848,126.3471,126.4373,54532.0
2017-04-27 10:00:00,154.29,154.75,154.21,154.55,80235.0,126.4373,126.8142,126.3717,126.6503,80235.0
2017-04-27 10:10:00,154.56,154.78,154.44,154.52,54399.0,126.6585,126.8388,126.5602,126.6258,54399.0
2017-04-27 10:20:00,154.53,154.58,154.47,154.53,56951.0,126.634,126.6749,126.5848,126.634,56951.0
2017-04-27 10:30:00,154.53,154.74,154.46,154.69,87056.0,126.634,126.806,126.5766,126.7651,87056.0
2017-04-27 10:40:00,154.68,154.81,154.56,154.57,67835.0,126.7569,126.8634,126.6585,126.6667,67835.0
2017-04-27 10:50:00,154.58,154.72,154.47,154.6,93819.0,126.6749,126.7897,126.5848,126.6913,93819.0
2017-04-27 11:00:00,154.59,154.78,154.54,154.71,47257.0,126.6831,126.8388,126.6422,126.7815,47257.0
2017-04-27 11:10:00,154.72,155.07,154.7,154.94,110287.0,126.7897,127.0765,126.7733,126.9699,110287.0
2017-04-27 11:20:00,154.93,154.93,154.73,154.83,74163.0,126.9617,126.9617,126.7979,126.8798,74163.0
2017-04-27 11:30:00,154.81,154.81,154.55,154.55,53635.0,126.8634,126.8634,126.6503,126.6503,53635.0
2017-04-27 11:40:00,154.56,154.69,154.35,154.6,64265.0,126.6585,126.7651,126.4865,126.6913,64265.0
2017-04-27 11:50:00,154.58,154.85,154.55,154.65,37060.0,126.6749,126.8962,126.6503,126.7323,37060.0
2017-04-27 12:00:00,154.68,154.87,154.68,154.81,32783.0,126.7569,126.9126,126.7569,126.8634,32783.0
2017-04-27 12:10:00,154.8,154.88,154.61,154.63,524792.0,126.8552,126.9208,126.6995,126.7159,524792.0
2017-04-27 12:20:00,154.64,154.65,154.37,154.62,78861.0,126.7241,126.7323,126.5028,126.7077,78861.0
2017-04-27 12:30:00,154.62,154.8,154.59,154.8,43539.0,126.7077,126.8552,126.6831,126.8552,43539.0
2017-04-27 12:40:00,154.81,155.16,154.8,155.09,57620.0,126.8634,127.1502,126.8552,127.0929,57620.0
2017-04-27 12:50:00,155.09,155.33,154.97,155.33,83270.0,127.0929,127.2895,126.9945,127.2895,83270.0
2017-04-27 13:00:00,155.31,155.55,155.15,155.54,102771.0,127.2731,127.4698,127.142,127.4616,102771.0
2017-04-27 13:10:00,155.53,156.01,155.51,155.98,119306.0,127.4534,127.8468,127.437,127.8222,119306.0
2017-04-27 13:20:00,155.99,156.17,155.84,155.88,125516.0,127.8304,127.9779,127.7075,127.7403,125516.0
2017-04-27 13:30:00,155.87,156.11,155.84,156.08,126849.0,127.7321,127.9287,127.7075,127.9041,126849.0
2017-04-27 13:40:00,156.08,156.15,155.97,156.13,104565.0,127.9041,127.9615,127.814,127.9451,104565.0
2017-04-27 13:50:00,156.13,156.27,156.09,156.14,101400.0,127.9451,128.0598,127.9123,127.9533,101400.0
2017-04-27 14:00:00,156.13,156.2,155.8,155.92,137364.0,127.9451,128.0025,127.6747,127.773,137364.0
2017-04-27 14:10:00,155.93,155.96,155.82,155.88,72499.0,127.7812,127.8058,127.6911,127.7403,72499.0
2017-04-27 14:20:00,155.89,155.89,155.71,155.83,69886.0,127.7484,127.7484,127.6009,127.6993,69886.0
2017-04-27 14:30:00,155.83,155.92,155.83,155.84,61977.0,127.6993,127.773,127.6993,127.7075,61977.0
2017-04-27 14:40:00,155.83,155.98,155.83,155.9,63561.0,127.6993,127.8222,127.6993,127.7566,63561.0
2017-04-27 14:50:00,155.9,155.97,155.86,155.93,72029.0,127.7566,127.814,127.7239,127.7812,72029.0
2017-04-27 15:00:00,155.93,155.94,155.81,155.83,83822.0,127.7812,127.7894,127.6829,127.6993,83822.0
2017-04-27 15:10:00,155.83,155.93,155.83,155.89,84015.0,127.6993,127.7812,127.6993,127.7484,84015.0
2017-04-27 15:20:00,155.89,156.0,155.86,155.96,84040.0,127.7484,127.8386,127.7239,127.8058,84040.0
2017-04-27 15:30:00,155.95,156.03,155.91,155.94,121928.0,127.7976,127.8632,127.7648,127.7894,121928.0
2017-04-27 15:40:00,155.94,156.12,155.94,156.11,170444.0,127.7894,127.9369,127.7894,127.9287,170444.0
2017-04-27 15:50:00,156.12,156.18,156.03,156.12,315426.0,127.9369,127.9861,127.8632,127.9369,315426.0
2017-04-28 09:30:00,156.01,156.25,155.77,155.95,123129.0,127.8468,128.0435,127.6501,127.7976,123129.0
2017-04-28 09:40:00,156.0,156.01,155.45,155.55,69691.0,127.8386,127.8468,127.3879,127.4698,69691.0
2017-04-28 09:50:00,155.51,155.74,155.34,155.44,70649.0,127.437,127.6255,127.2977,127.3797,70649.0
2017-04-28 10:00:00,155.41,155.44,155.16,155.23,77299.0,127.3551,127.3797,127.1502,127.2076,77299.0
2017-04-28 10:10:00,155.22,155.33,154.95,154.95,95195.0,127.1994,127.2895,126.9781,126.9781,95195.0
2017-04-28 10:20:00,154.96,154.96,154.62,154.71,146526.0,126.9863,126.9863,126.7077,126.7815,146526.0
2017-04-28 10:30:00,154.71,154.78,154.41,154.44,151423.0,126.7815,126.8388,126.5356,126.5602,151423.0
2017-04-28 10:40:00,154.44,154.5,154.13,154.15,113450.0,126.5602,126.6094,126.3062,126.3226,113450.0
2017-04-28 10:50:00,154.15,154.57,154.12,154.3,68487.0,126.3226,126.6667,126.298,126.4455,68487.0
2017-04-28 11:00:00,154.28,154.41,154.2,154.28,53821.0,126.4291,126.5356,126.3635,126.4291,53821.0
2017-04-28 11:10:00,154.28,154.29,154.1,154.18,46740.0,126.4291,126.4373,126.2816,126.3471,46740.0
2017-04-28 11:20:00,154.18,154.34,154.13,154.33,38820.0,126.3471,126.4783,126.3062,126.4701,38820.0
2017-04-28 11:30:00,154.33,154.33,154.16,154.19,43728.0,126.4701,126.4701,126.3307,126.3553,43728.0
2017-04-28 11:40:00,154.21,154.37,154.15,154.37,44217.0,126.3717,126.5028,126.3226,126.5028,44217.0
2017-04-28 11:50:00,154.37,154.38,154.25,154.36,28121.0,126.5028,126.511,126.4045,126.4946,28121.0
2017-04-28 12:00:00,154.36,154.47,154.34,154.42,30130.0,126.4946,126.5848,126.4783,126.5438,30130.0
2017-04-28 12:10:00,154.41,154.49,154.38,154.4,35789.0,126.5356,126.6012,126.511,126.5274,35789.0
2017-04-28 12:20:00,154.4,154.62,154.36,154.59,32047.0,126.5274,126.7077,126.4946,126.6831,32047.0
2017-04-28 12:30:00,154.6,154.64,154.51,154.63,27441.0,126.6913,126.7241,126.6176,126.7159,27441.0
2017-04-28 12:40:00,154.61,154.84,154.59,154.84,37736.0,126.6995,126.888,126.6831,126.888,37736.0
2017-04-28 12:50:00,154.87,154.87,154.66,154.81,35456.0,126.9126,126.9126,126.7405,126.8634,35456.0
2017-04-28 13:00:00,154.8,155.29,154.71,155.22,85058.0,126.8552,127.2568,126.7815,127.1994,85058.0
2017-04-28 13:10:00,155.22,155.31,155.17,155.18,75635.0,127.1994,127.2731,127.1584,127.1666,75635.0
2017-04-28 13:20:00,155.18,155.39,155.12,155.39,88758.0,127.1666,127.3387,127.1174,127.3387,88758.0
2017-04-28 13:30:00,155.38,155.71,155.38,155.61,93641.0,127.3305,127.6009,127.3305,127.519,93641.0
2017-04-28 13:40:00,155.61,155.74,155.53,155.68,73814.0,127.519,127.6255,127.4534,127.5764,73814.0
2017-04-28 13:50:00,155.65,155.85,155.6,155.82,63209.0,127.5518,127.7157,127.5108,127.6911,63209.0
2017-04-28 14:00:00,155.83,156.09,155.76,156.08,118567.0,127.6993,127.9123,127.6419,127.9041,118567.0
2017-04-28 14:10:00,156.07,156.17,155.89,155.9,137621.0,127.896,127.9779,127.7484,127.7566,137621.0
2017-04-28 14:20:00,155.91,155.94,155.83,155.89,81287.0,127.7648,127.7894,127.6993,127.7484,81287.0
2017-04-28 14:30:00,155.88,155.99,155.87,155.98,71754.0,127.7403,127.8304,127.7321,127.8222,71754.0
2017-04-28 14:40:00,155.98,156.08,155.95,156.07,77785.0,127.8222,127.9041,127.7976,127.896,77785.0
2017-04-28 14:50:00,156.06,156.06,155.86,155.96,90518.0,127.8878,127.8878,127.7239,127.8058,90518.0
2017-04-28 15:00:00,155.97,156.16,155.96,156.11,121710.0,127.814,127.9697,127.8058,127.9287,121710.0
2017-04-28 15:10:00,156.1,156.1,155.98,156.04,70330.0,127.9205,127.9205,127.8222,127.8714,70330.0
2017-04-28 15:20:00,156.04,156.09,155.94,155.98,88930.0,127.8714,127.9123,127.7894,127.8222,88930.0
2017-04-28 15:30:00,155.98,156.2,155.96,156.03,110331.0,127.8222,128.0025,127.8058,127.8632,110331.0
2017-04-28 15:40:00,156.03,156.06,155.88,156.04,174880.0,127.8632,127.8878,127.7403,127.8714,174880.0
2017-04-28 15:50:00,156.04,156.17,156.04,156.14,351908.0,127.8714,127.9779,127.8714,127.9533,351908.0
2017-05-01 09:30:00,156.22,156.27,155.55,155.84,129411.0,128.0189,128.0598,127.4698,127.7075,129411.0
2017-05-01 09:40:00,155.86,155.92,155.48,155.53,42517.0,127.7239,127.773,127.4125,127.4534,42517.0
2017-05-01 09:50:00,155.52,155.63,155.48,155.63,56159.0,127.4452,127.5354,127.4125,127.5354,56159.0
2017-05-01 10:00:00,155.6,155.6,155.41,155.44,111830.0,127.5108,127.5108,127.3551,127.3797,111830.0
2017-05-01 10:10:00,155.44,155.51,155.37,155.47,65269.0,127.3797,127.437,127.3223,127.4043,65269.0
2017-05-01 10:20:00,155.47,155.5,155.33,155.41,46128.0,127.4043,127.4289,127.2895,127.3551,46128.0
2017-05-01 10:30:00,155.4,155.5,155.4,155.46,68338.0,127.3469,127.4289,127.3469,127.3961,68338.0
2017-05-01 10:40:00,155.46,155.62,155.36,155.58,77761.0,127.3961,127.5272,127.3141,127.4944,77761.0
2017-05-01 10:50:00,155.58,155.64,155.47,155.48,53185.0,127.4944,127.5436,127.4043,127.4125,53185.0
2017-05-01 11:00:00,155.5,155.51,155.41,155.41,23461.0,127.4289,127.437,127.3551,127.3551,23461.0
2017-05-01 11:10:00,155.43,155.43,155.13,155.15,54978.0,127.3715,127.3715,127.1256,127.142,54978.0
2017-05-01 11:20:00,155.16,155.21,155.03,155.03,43012.0,127.1502,127.1912,127.0437,127.0437,43012.0
2017-05-01 11:30:00,155.06,155.11,154.83,154.94,56837.0,127.0683,127.1093,126.8798,126.9699,56837.0
2017-05-01 11:40:00,154.97,154.97,154.8,154.81,46811.0,126.9945,126.9945,126.8552,126.8634,46811.0
2017-05-01 11:50:00,154.82,155.0,154.72,154.91,42334.0,126.8716,127.0191,126.7897,126.9454,42334.0
2017-05-01 12:00:00,154.92,155.21,154.92,155.21,51347.0,126.9536,127.1912,126.9536,127.1912,51347.0
2017-05-01 12:10:00,155.22,155.26,154.9,154.95,56893.0,127.1994,127.2322,126.9372,126.9781,56893.0
2017-05-01 12:20:00,154.95,154.96,154.84,154.91,24870.0,126.9781,126.9863,126.888,126.9454,24870.0
2017-05-01 12:30:00,154.9,154.9,154.75,154.79,31720.0,126.9372,126.9372,126.8142,126.847,31720.0
2017-05-01 12:40:00,154.8,154.82,154.64,154.66,46727.0,126.8552,126.8716,126.7241,126.7405,46727.0
2017-05-01 12:50:00,154.66,154.71,154.39,154.62,54912.0,126.7405,126.7815,126.5192,126.7077,54912.0
2017-05-01 13:00:00,154.62,154.73,154.59,154.72,44265.0,126.7077,126.7979,126.6831,126.7897,44265.0
2017-05-01 13:10:00,154.73,154.93,154.72,154.86,28375.0,126.7979,126.9617,126.7897,126.9044,28375.0
2017-05-01 13:20:00,154.87,155.04,154.81,155.0,26267.0,126.9126,127.0519,126.8634,127.0191,26267.0
2017-05-01 13:30:00,154.99,155.01,154.73,154.78,53399.0,127.0109,127.0273,126.7979,126.8388,53399.0
2017-05-01 13:40:00,154.76,154.95,154.76,154.93,32404.0,126.8224,126.9781,126.8224,126.9617,32404.0
2017-05-01 13:50:00,154.94,155.05,154.87,155.05,38907.0,126.9699,127.0601,126.9126,127.0601,38907.0
2017-05-01 14:00:00,155.06,155.25,155.03,155.11,40321.0,127.0683,127.224,127.0437,127.1093,40321.0
2017-05-01 14:10:00,155.1,155.26,155.04,155.06,35399.0,127.1011,127.2322,127.0519,127.0683,35399.0
2017-05-01 14:20:00,155.04,155.07,154.92,155.0,37538.0,127.0519,127.0765,126.9536,127.0191,37538.0
2017-05-01 14:30:00,155.0,155.01,154.94,154.98,37608.0,127.0191,127.0273,126.9699,127.0027,37608.0
2017-05-01 14:40:00,154.99,155.02,154.87,154.93,45000.0,127.0109,127.0355,126.9126,126.9617,45000.0
2017-05-01 14:50:00,154.92,154.97,154.87,154.95,41297.0,126.9536,126.9945,126.9126,126.9781,41297.0
2017-05-01 15:00:00,154.94,155.08,154.92,154.98,48549.0,126.9699,127.0847,126.9536,127.0027,48549.0
2017-05-01 15:10:00,154.99,155.02,154.88,154.9,48008.0,127.0109,127.0355,126.9208,126.9372,48008.0
2017-05-01 15:20:00,154.89,154.89,154.79,154.83,65773.0,126.929,126.929,126.847,126.8798,65773.0
2017-05-01 15:30:00,154.84,154.87,154.72,154.76,102214.0,126.888,126.9126,126.7897,126.8224,102214.0
2017-05-01 15:40:00,154.75,154.79,154.5,154.58,158453.0,126.8142,126.847,126.6094,126.6749,158453.0
2017-05-01 15:50:00,154.58,154.61,154.21,154.27,291046.0,126.6749,126.6995,126.3717,126.4209,291046.0
2017-05-02 09:30:00,154.49,155.16,154.49,154.74,120096.0,126.6012,127.1502,126.6012,126.806,120096.0
2017-05-02 09:40:00,154.76,154.87,154.24,154.29,94226.0,126.8224,126.9126,126.3963,126.4373,94226.0
2017-05-02 09:50:00,154.29,154.35,153.82,153.82,92293.0,126.4373,126.4865,126.0521,126.0521,92293.0
2017-05-02 10:00:00,153.8,153.97,153.76,153.9,117805.0,126.0357,126.175,126.003,126.1177,117805.0
2017-05-02 10:10:00,153.91,154.36,153.9,154.22,83631.0,126.1259,126.4946,126.1177,126.3799,83631.0
2017-05-02 10:20:00,154.19,154.26,153.98,153.98,59802.0,126.3553,126.4127,126.1832,126.1832,59802.0
2017-05-02 10:30:00,154.0,154.33,153.99,154.29,71606.0,126.1996,126.4701,126.1914,126.4373,71606.0
2017-05-02 10:40:00,154.32,154.42,154.19,154.3,66756.0,126.4619,126.5438,126.3553,126.4455,66756.0
2017-05-02 10:50:00,154.29,154.37,154.2,154.22,55188.0,126.4373,126.5028,126.3635,126.3799,55188.0
2017-05-02 11:00:00,154.21,154.36,154.17,154.25,58721.0,126.3717,126.4946,126.3389,126.4045,58721.0
2017-05-02 11:10:00,154.25,154.43,154.2,154.43,58990.0,126.4045,126.552,126.3635,126.552,58990.0
2017-05-02 11:20:00,154.42,154.46,154.31,154.32,38650.0,126.5438,126.5766,126.4537,126.4619,38650.0
2017-05-02 11:30:00,154.31,154.73,154.31,154.58,86607.0,126.4537,126.7979,126.4537,126.6749,86607.0
2017-05-02 11:40:00,154.59,154.74,154.58,154.67,27155.0,126.6831,126.806,126.6749,126.7487,27155.0
2017-05-02 11:50:00,154.67,154.71,154.57,154.7,29922.0,126.7487,126.7815,126.6667,126.7733,29922.0
2017-05-02 12:00:00,154.7,154.92,154.66,154.71,34964.0,126.7733,126.9536,126.7405,126.7815,34964.0
2017-05-02 12:10:00,154.68,154.78,154.68,154.75,29795.0,126.7569,126.8388,126.7569,126.8142,29795.0
2017-05-02 12:20:00,154.76,154.88,154.75,154.86,31495.0,126.8224,126.9208,126.8142,126.9044,31495.0
2017-05-02 12:30:00,154.86,155.0,154.83,154.96,41281.0,126.9044,127.0191,126.8798,126.9863,41281.0
2017-05-02 12:40:00,154.97,155.06,154.94,154.95,32272.0,126.9945,127.0683,126.9699,126.9781,32272.0
2017-05-02 12:50:00,154.94,155.11,154.91,155.07,41883.0,126.9699,127.1093,126.9454,127.0765,41883.0
2017-05-02 13:00:00,155.06,155.07,154.85,154.88,27776.0,127.0683,127.0765,126.8962,126.9208,27776.0
2017-05-02 13:10:00,154.88,154.89,154.77,154.82,27417.0,126.9208,126.929,126.8306,126.8716,27417.0
2017-05-02 13:20:00,154.82,154.89,154.81,154.84,39500.0,126.8716,126.929,126.8634,126.888,39500.0
2017-05-02 13:30:00,154.83,154.84,154.62,154.65,80719.0,126.8798,126.888,126.7077,126.7323,80719.0
2017-05-02 13:40:00,154.66,154.87,154.64,154.87,52570.0,126.7405,126.9126,126.7241,126.9126,52570.0
2017-05-02 13:50:00,154.87,154.94,154.85,154.9,39669.0,126.9126,126.9699,126.8962,126.9372,39669.0
2017-05-02 14:00:00,154.9,155.0,154.85,154.92,61022.0,126.9372,127.0191,126.8962,126.9536,61022.0
2017-05-02 14:10:00,154.9,154.91,154.74,154.75,58465.0,126.9372,126.9454,126.806,126.8142,58465.0
2017-05-02 14:20:00,154.76,154.79,154.64,154.65,62776.0,126.8224,126.847,126.7241,126.7323,62776.0
2017-05-02 14:30:00,154.63,154.65,154.53,154.58,57851.0,126.7159,126.7323,126.634,126.6749,57851.0
2017-05-02 14:40:00,154.58,154.6,154.4,154.4,55638.0,126.6749,126.6913,126.5274,126.5274,55638.0
2017-05-02 14:50:00,154.42,154.61,154.42,154.58,60947.0,126.5438,126.6995,126.5438,126.6749,60947.0
2017-05-02 15:00:00,154.59,154.76,154.56,154.74,43764.0,126.6831,126.8224,126.6585,126.806,43764.0
2017-05-02 15:10:00,154.74,154.74,154.64,154.64,41023.0,126.806,126.806,126.7241,126.7241,41023.0
2017-05-02 15:20:00,154.63,154.71,154.59,154.67,60761.0,126.7159,126.7815,126.6831,126.7487,60761.0
2017-05-02 15:30:00,154.67,154.72,154.59,154.71,66305.0,126.7487,126.7897,126.6831,126.7815,66305.0
2017-05-02 15:40:00,154.71,154.85,154.66,154.72,91546.0,126.7815,126.8962,126.7405,126.7897,91546.0
2017-05-02 15:50:00,154.73,154.98,154.72,154.91,225195.0,126.7979,127.0027,126.7897,126.9454,225195.0
2017-05-03 09:30:00,155.16,155.16,154.71,154.79,87166.0,127.1502,127.1502,126.7815,126.847,87166.0
2017-05-03 09:40:00,154.87,155.1,154.86,154.9,19813.0,126.9126,127.1011,126.9044,126.9372,19813.0
2017-05-03 09:50:00,154.92,155.2,154.85,154.96,32206.0,126.9536,127.183,126.8962,126.9863,32206.0
2017-05-03 10:00:00,154.97,155.01,154.75,154.77,31320.0,126.9945,127.0273,126.8142,126.8306,31320.0
2017-05-03 10:10:00,154.75,155.2,154.7,155.15,36683.0,126.8142,127.183,126.7733,127.142,36683.0
2017-05-03 10:20:00,155.17,155.39,154.99,155.33,64924.0,127.1584,127.3387,127.0109,127.2895,64924.0
2017-05-03 10:30:00,155.31,155.31,155.07,155.08,22406.0,127.2731,127.2731,127.0765,127.0847,22406.0
2017-05-03 10:40:00,155.06,155.11,154.85,154.88,48392.0,127.0683,127.1093,126.8962,126.9208,48392.0
2017-05-03 10:50:00,154.88,154.92,154.63,154.75,40220.0,126.9208,126.9536,126.7159,126.8142,40220.0
2017-05-03 11:00:00,154.75,154.81,154.59,154.79,53399.0,126.8142,126.8634,126.6831,126.847,53399.0
2017-05-03 11:10:00,154.78,154.96,154.75,154.96,21981.0,126.8388,126.9863,126.8142,126.9863,21981.0
2017-05-03 11:20:00,154.97,155.05,154.92,154.99,44846.0,126.9945,127.0601,126.9536,127.0109,44846.0
2017-05-03 11:30:00,154.99,155.02,154.85,155.02,56497.0,127.0109,127.0355,126.8962,127.0355,56497.0
2017-05-03 11:40:00,155.03,155.2,155.03,155.2,38587.0,127.0437,127.183,127.0437,127.183,38587.0
2017-05-03 11:50:00,155.2,155.3,155.12,155.14,32993.0,127.183,127.265,127.1174,127.1338,32993.0
2017-05-03 12:00:00,155.16,155.2,155.1,155.12,30499.0,127.1502,127.183,127.1011,127.1174,30499.0
2017-05-03 12:10:00,155.12,155.14,154.96,154.98,44554.0,127.1174,127.1338,126.9863,127.0027,44554.0
2017-05-03 12:20:00,154.99,155.05,154.96,155.01,25270.0,127.0109,127.0601,126.9863,127.0273,25270.0
2017-05-03 12:30:00,155.02,155.09,154.99,155.07,25389.0,127.0355,127.0929,127.0109,127.0765,25389.0
2017-05-03 12:40:00,155.08,155.08,154.89,154.91,28782.0,127.0847,127.0847,126.929,126.9454,28782.0
2017-05-03 12:50:00,154.91,154.97,154.81,154.97,28749.0,126.9454,126.9945,126.8634,126.9945,28749.0
2017-05-03 13:00:00,154.96,155.01,154.87,154.88,16128.0,126.9863,127.0273,126.9126,126.9208,16128.0
2017-05-03 13:10:00,154.89,154.93,154.86,154.89,14689.0,126.929,126.9617,126.9044,126.929,14689.0
2017-05-03 13:20:00,154.87,154.89,154.61,154.69,72301.0,126.9126,126.929,126.6995,126.7651,72301.0
2017-05-03 13:30:00,154.69,154.72,154.59,154.63,30546.0,126.7651,126.7897,126.6831,126.7159,30546.0
2017-05-03 13:40:00,154.66,154.71,154.62,154.65,20570.0,126.7405,126.7815,126.7077,126.7323,20570.0
2017-05-03 13:50:00,154.66,154.8,154.61,154.79,39303.0,126.7405,126.8552,126.6995,126.847,39303.0
2017-05-03 14:00:00,154.8,154.97,154.67,154.71,75507.0,126.8552,126.9945,126.7487,126.7815,75507.0
2017-05-03 14:10:00,154.76,154.86,154.64,154.72,32774.0,126.8224,126.9044,126.7241,126.7897,32774.0
2017-05-03 14:20:00,154.73,154.77,154.62,154.68,32321.0,126.7979,126.8306,126.7077,126.7569,32321.0
2017-05-03 14:30:00,154.68,154.71,154.59,154.65,24630.0,126.7569,126.7815,126.6831,126.7323,24630.0
2017-05-03 14:40:00,154.67,154.76,154.64,154.69,29964.0,126.7487,126.8224,126.7241,126.7651,29964.0
2017-05-03 14:50:00,154.7,154.74,154.64,154.69,31026.0,126.7733,126.806,126.7241,126.7651,31026.0
2017-05-03 15:00:00,154.7,154.98,154.7,154.92,37901.0,126.7733,127.0027,126.7733,126.9536,37901.0
2017-05-03 15:10:00,154.93,154.93,154.82,154.88,33092.0,126.9617,126.9617,126.8716,126.9208,33092.0
2017-05-03 15:20:00,154.89,154.99,154.84,154.99,39931.0,126.929,127.0109,126.888,127.0109,39931.0
2017-05-03 15:30:00,154.98,155.0,154.86,154.87,53618.0,127.0027,127.0191,126.9044,126.9126,53618.0
2017-05-03 15:40:00,154.87,155.0,154.86,154.99,80962.0,126.9126,127.0191,126.9044,127.0109,80962.0
2017-05-03 15:50:00,154.99,155.12,154.89,154.97,210797.0,127.0109,127.1174,126.929,126.9945,210797.0
2017-05-04 09:30:00,155.3,155.64,154.87,155.26,81904.0,127.265,127.5436,126.9126,127.2322,81904.0
2017-05-04 09:40:00,155.28,155.34,154.9,155.11,50394.0,127.2486,127.2977,126.9372,127.1093,50394.0
2017-05-04 09:50:00,155.08,155.13,154.69,154.82,61834.0,127.0847,127.1256,126.7651,126.8716,61834.0
2017-05-04 10:00:00,154.81,155.01,154.71,154.78,90598.0,126.8634,127.0273,126.7815,126.8388,90598.0
2017-05-04 10:10:00,154.77,154.81,154.62,154.75,56888.0,126.8306,126.8634,126.7077,126.8142,56888.0
2017-05-04 10:20:00,154.77,154.84,154.69,154.72,41608.0,126.8306,126.888,126.7651,126.7897,41608.0
2017-05-04 10:30:00,154.73,154.93,154.62,154.91,55708.0,126.7979,126.9617,126.7077,126.9454,55708.0
2017-05-04 10:40:00,154.88,154.99,154.76,154.91,65244.0,126.9208,127.0109,126.8224,126.9454,65244.0
2017-05-04 10:50:00,154.91,155.03,154.8,155.02,38101.0,126.9454,127.0437,126.8552,127.0355,38101.0
2017-05-04 11:00:00,155.0,155.05,154.85,154.87,50703.0,127.0191,127.0601,126.8962,126.9126,50703.0
2017-05-04 11:10:00,154.88,155.04,154.85,155.03,36627.0,126.9208,127.0519,126.8962,127.0437,36627.0
2017-05-04 11:20:00,155.04,155.23,155.0,155.03,48104.0,127.0519,127.2076,127.0191,127.0437,48104.0
2017-05-04 11:30:00,155.03,155.13,155.0,155.05,145622.0,127.0437,127.1256,127.0191,127.0601,145622.0
2017-05-04 11:40:00,155.06,155.15,155.0,155.11,31280.0,127.0683,127.142,127.0191,127.1093,31280.0
2017-05-04 11:50:00,155.14,155.29,154.96,155.0,96621.0,127.1338,127.2568,126.9863,127.0191,96621.0
2017-05-04 12:00:00,155.0,155.01,154.66,154.67,69660.0,127.0191,127.0273,126.7405,126.7487,69660.0
2017-05-04 12:10:00,154.65,154.78,154.27,154.3,69907.0,126.7323,126.8388,126.4209,126.4455,69907.0
2017-05-04 12:20:00,154.26,154.5,154.26,154.36,55170.0,126.4127,126.6094,126.4127,126.4946,55170.0
2017-05-04 12:30:00,154.39,154.55,154.36,154.55,32426.0,126.5192,126.6503,126.4946,126.6503,32426.0
2017-05-04 12:40:00,154.56,154.63,154.51,154.6,38198.0,126.6585,126.7159,126.6176,126.6913,38198.0
2017-05-04 12:50:00,154.61,154.71,154.5,154.63,58683.0,126.6995,126.7815,126.6094,126.7159,58683.0
2017-05-04 13:00:00,154.64,154.69,154.56,154.6,39667.0,126.7241,126.7651,126.6585,126.6913,39667.0
2017-05-04 13:10:00,154.6,154.69,154.58,154.63,37084.0,126.6913,126.7651,126.6749,126.7159,37084.0
2017-05-04 13:20:00,154.62,154.66,154.59,154.64,31618.0,126.7077,126.7405,126.6831,126.7241,31618.0
2017-05-04 13:30:00,154.64,154.68,154.52,154.68,25201.0,126.7241,126.7569,126.6258,126.7569,25201.0
2017-05-04 13:40:00,154.68,154.85,154.61,154.82,32256.0,126.7569,126.8962,126.6995,126.8716,32256.0
2017-05-04 13:50:00,154.84,154.84,154.69,154.72,31717.0,126.888,126.888,126.7651,126.7897,31717.0
2017-05-04 14:00:00,154.72,154.85,154.71,154.84,31780.0,126.7897,126.8962,126.7815,126.888,31780.0
2017-05-04 14:10:00,154.84,154.9,154.68,154.71,46981.0,126.888,126.9372,126.7569,126.7815,46981.0
2017-05-04 14:20:00,154.7,154.71,154.56,154.69,42853.0,126.7733,126.7815,126.6585,126.7651,42853.0
2017-05-04 14:30:00,154.67,154.81,154.66,154.76,44835.0,126.7487,126.8634,126.7405,126.8224,44835.0
2017-05-04 14:40:00,154.76,154.85,154.76,154.81,39851.0,126.8224,126.8962,126.8224,126.8634,39851.0
2017-05-04 14:50:00,154.82,154.82,154.63,154.69,45754.0,126.8716,126.8716,126.7159,126.7651,45754.0
2017-05-04 15:00:00,154.69,154.75,154.67,154.67,38875.0,126.7651,126.8142,126.7487,126.7487,38875.0
2017-05-04 15:10:00,154.67,154.73,154.62,154.69,47140.0,126.7487,126.7979,126.7077,126.7651,47140.0
2017-05-04 15:20:00,154.7,154.73,154.66,154.67,62333.0,126.7733,126.7979,126.7405,126.7487,62333.0
2017-05-04 15:30:00,154.67,154.79,154.66,154.75,79333.0,126.7487,126.847,126.7405,126.8142,79333.0
2017-05-04 15:40:00,154.75,154.78,154.66,154.69,115218.0,126.8142,126.8388,126.7405,126.7651,115218.0
2017-05-04 15:50:00,154.69,154.9,154.68,154.82,154907.0,126.7651,126.9372,126.7569,126.8716,154907.0
2017-05-05 09:30:00,155.34,155.59,154.98,155.0,75222.0,127.2977,127.5026,127.0027,127.0191,75222.0
2017-05-05 09:40:00,155.02,155.07,154.73,154.78,33856.0,127.0355,127.0765,126.7979,126.8388,33856.0
2017-05-05 09:50:00,154.77,154.95,154.56,154.7,42809.0,126.8306,126.9781,126.6585,126.7733,42809.0
2017-05-05 10:00:00,154.68,154.83,154.62,154.81,49050.0,126.7569,126.8798,126.7077,126.8634,49050.0
2017-05-05 10:10:00,154.79,154.84,154.61,154.62,61743.0,126.847,126.888,126.6995,126.7077,61743.0
2017-05-05 10:20:00,154.63,154.65,154.22,154.26,71947.0,126.7159,126.7323,126.3799,126.4127,71947.0
2017-05-05 10:30:00,154.27,154.36,154.09,154.28,58961.0,126.4209,126.4946,126.2734,126.4291,58961.0
2017-05-05 10:40:00,154.28,154.34,154.17,154.27,38886.0,126.4291,126.4783,126.3389,126.4209,38886.0
2017-05-05 10:50:00,154.28,154.42,154.21,154.22,56277.0,126.4291,126.5438,126.3717,126.3799,56277.0
2017-05-05 11:00:00,154.22,154.48,154.18,154.36,48993.0,126.3799,126.593,126.3471,126.4946,48993.0
2017-05-05 11:10:00,154.35,154.65,154.33,154.64,50750.0,126.4865,126.7323,126.4701,126.7241,50750.0
2017-05-05 11:20:00,154.64,154.69,154.42,154.45,26821.0,126.7241,126.7651,126.5438,126.5684,26821.0
2017-05-05 11:30:00,154.47,154.61,154.43,154.61,27058.0,126.5848,126.6995,126.552,126.6995,27058.0
2017-05-05 11:40:00,154.59,154.74,154.54,154.7,26552.0,126.6831,126.806,126.6422,126.7733,26552.0
2017-05-05 11:50:00,154.7,154.88,154.61,154.88,55682.0,126.7733,126.9208,126.6995,126.9208,55682.0
2017-05-05 12:00:00,154.86,154.94,154.83,154.89,27155.0,126.9044,126.9699,126.8798,126.929,27155.0
2017-05-05 12:10:00,154.89,155.05,154.85,155.0,50693.0,126.929,127.0601,126.8962,127.0191,50693.0
2017-05-05 12:20:00,154.99,155.01,154.83,154.93,25498.0,127.0109,127.0273,126.8798,126.9617,25498.0
2017-05-05 12:30:00,154.94,155.0,154.78,155.0,40106.0,126.9699,127.0191,126.8388,127.0191,40106.0
2017-05-05 12:40:00,154.98,155.08,154.97,155.04,29652.0,127.0027,127.0847,126.9945,127.0519,29652.0
2017-05-05 12:50:00,155.06,155.13,155.02,155.12,34746.0,127.0683,127.1256,127.0355,127.1174,34746.0
2017-05-05 13:00:00,155.11,155.25,155.06,155.21,29953.0,127.1093,127.224,127.0683,127.1912,29953.0
2017-05-05 13:10:00,155.2,155.24,155.08,155.11,25204.0,127.183,127.2158,127.0847,127.1093,25204.0
2017-05-05 13:20:00,155.11,155.26,155.11,155.19,23822.0,127.1093,127.2322,127.1093,127.1748,23822.0
2017-05-05 13:30:00,155.19,155.23,155.16,155.21,32474.0,127.1748,127.2076,127.1502,127.1912,32474.0
2017-05-05 13:40:00,155.21,155.27,155.16,155.19,44266.0,127.1912,127.2404,127.1502,127.1748,44266.0
2017-05-05 13:50:00,155.18,155.33,155.16,155.31,32580.0,127.1666,127.2895,127.1502,127.2731,32580.0
2017-05-05 14:00:00,155.33,155.5,155.31,155.35,57413.0,127.2895,127.4289,127.2731,127.3059,57413.0
2017-05-05 14:10:00,155.35,155.41,155.22,155.36,33106.0,127.3059,127.3551,127.1994,127.3141,33106.0
2017-05-05 14:20:00,155.36,155.44,155.3,155.32,37283.0,127.3141,127.3797,127.265,127.2813,37283.0
2017-05-05 14:30:00,155.31,155.35,155.24,155.3,23473.0,127.2731,127.3059,127.2158,127.265,23473.0
2017-05-05 14:40:00,155.29,155.48,155.26,155.43,40973.0,127.2568,127.4125,127.2322,127.3715,40973.0
2017-05-05 14:50:00,155.42,155.43,155.26,155.27,29916.0,127.3633,127.3715,127.2322,127.2404,29916.0
2017-05-05 15:00:00,155.26,155.31,155.19,155.22,42146.0,127.2322,127.2731,127.1748,127.1994,42146.0
2017-05-05 15:10:00,155.23,155.35,155.23,155.27,47773.0,127.2076,127.3059,127.2076,127.2404,47773.0
2017-05-05 15:20:00,155.26,155.39,155.22,155.34,41836.0,127.2322,127.3387,127.1994,127.2977,41836.0
2017-05-05 15:30:00,155.33,155.49,155.33,155.43,68935.0,127.2895,127.4207,127.2895,127.3715,68935.0
2017-05-05 15:40:00,155.43,155.58,155.38,155.58,106318.0,127.3715,127.4944,127.3305,127.4944,106318.0
2017-05-05 15:50:00,155.58,155.75,155.56,155.71,194311.0,127.4944,127.6337,127.478,127.6009,194311.0
2017-05-08 09:30:00,155.85,156.18,155.49,155.77,92988.0,127.7157,127.9861,127.4207,127.6501,92988.0
2017-05-08 09:40:00,155.75,155.98,155.6,155.64,41651.0,127.6337,127.8222,127.5108,127.5436,41651.0
2017-05-08 09:50:00,155.67,155.9,155.6,155.86,57727.0,127.5682,127.7566,127.5108,127.7239,57727.0
2017-05-08 10:00:00,155.85,156.35,155.83,156.2,101266.0,127.7157,128.1254,127.6993,128.0025,101266.0
2017-05-08 10:10:00,156.2,156.21,155.97,156.1,71963.0,128.0025,128.0107,127.814,127.9205,71963.0
2017-05-08 10:20:00,156.1,156.2,156.02,156.14,54812.0,127.9205,128.0025,127.855,127.9533,54812.0
2017-05-08 10:30:00,156.15,156.22,155.98,156.05,69950.0,127.9615,128.0189,127.8222,127.8796,69950.0
2017-05-08 10:40:00,156.05,156.37,156.01,156.35,49360.0,127.8796,128.1418,127.8468,128.1254,49360.0
2017-05-08 10:50:00,156.35,156.35,156.13,156.28,92190.0,128.1254,128.1254,127.9451,128.068,92190.0
2017-05-08 11:00:00,156.28,156.51,156.25,156.41,63744.0,128.068,128.2565,128.0435,128.1746,63744.0
2017-05-08 11:10:00,156.41,156.45,156.28,156.45,57858.0,128.1746,128.2074,128.068,128.2074,57858.0
2017-05-08 11:20:00,156.44,156.48,156.3,156.45,54095.0,128.1992,128.2319,128.0844,128.2074,54095.0
2017-05-08 11:30:00,156.47,156.74,156.47,156.63,51683.0,128.2237,128.445,128.2237,128.3549,51683.0
2017-05-08 11:40:00,156.63,156.84,156.54,156.8,47505.0,128.3549,128.527,128.2811,128.4942,47505.0
2017-05-08 11:50:00,156.79,156.79,156.57,156.69,40550.0,128.486,128.486,128.3057,128.404,40550.0
2017-05-08 12:00:00,156.69,156.7,156.55,156.68,44689.0,128.404,128.4122,128.2893,128.3958,44689.0
2017-05-08 12:10:00,156.69,156.7,156.58,156.61,38567.0,128.404,128.4122,128.3139,128.3385,38567.0
2017-05-08 12:20:00,156.61,156.84,156.61,156.83,39593.0,128.3385,128.527,128.3385,128.5188,39593.0
2017-05-08 12:30:00,156.82,156.95,156.79,156.95,57159.0,128.5106,128.6171,128.486,128.6171,57159.0
2017-05-08 12:40:00,156.95,156.95,156.85,156.95,39330.0,128.6171,128.6171,128.5351,128.6171,39330.0
2017-05-08 12:50:00,156.94,157.05,156.89,157.05,46477.0,128.6089,128.699,128.5679,128.699,46477.0
2017-05-08 13:00:00,157.04,157.12,157.01,157.09,58502.0,128.6908,128.7564,128.6663,128.7318,58502.0
2017-05-08 13:10:00,157.08,157.08,156.87,156.91,48749.0,128.7236,128.7236,128.5515,128.5843,48749.0
2017-05-08 13:20:00,156.9,156.94,156.86,156.93,39738.0,128.5761,128.6089,128.5433,128.6007,39738.0
2017-05-08 13:30:00,156.92,157.16,156.92,157.11,57380.0,128.5925,128.7892,128.5925,128.7482,57380.0
2017-05-08 13:40:00,157.1,157.1,156.88,156.9,51227.0,128.74,128.74,128.5597,128.5761,51227.0
2017-05-08 13:50:00,156.89,156.96,156.83,156.84,55308.0,128.5679,128.6253,128.5188,128.527,55308.0
2017-05-08 14:00:00,156.84,156.87,156.73,156.74,56702.0,128.527,128.5515,128.4368,128.445,56702.0
2017-05-08 14:10:00,156.72,156.73,156.57,156.62,48188.0,128.4286,128.4368,128.3057,128.3467,48188.0
2017-05-08 14:20:00,156.62,156.76,156.62,156.69,77690.0,128.3467,128.4614,128.3467,128.404,77690.0
2017-05-08 14:30:00,156.69,156.76,156.64,156.65,35456.0,128.404,128.4614,128.3631,128.3713,35456.0
2017-05-08 14:40:00,156.65,156.71,156.58,156.66,61490.0,128.3713,128.4204,128.3139,128.3794,61490.0
2017-05-08 14:50:00,156.66,156.7,156.57,156.7,57962.0,128.3794,128.4122,128.3057,128.4122,57962.0
2017-05-08 15:00:00,156.7,156.97,156.7,156.97,102727.0,128.4122,128.6335,128.4122,128.6335,102727.0
2017-05-08 15:10:00,156.98,157.02,156.87,156.93,74928.0,128.6417,128.6745,128.5515,128.6007,74928.0
2017-05-08 15:20:00,156.92,156.94,156.81,156.81,63636.0,128.5925,128.6089,128.5024,128.5024,63636.0
2017-05-08 15:30:00,156.81,156.93,156.74,156.75,92158.0,128.5024,128.6007,128.445,128.4532,92158.0
2017-05-08 15:40:00,156.76,156.86,156.72,156.74,100893.0,128.4614,128.5433,128.4286,128.445,100893.0
2017-05-08 15:50:00,156.74,156.92,156.74,156.86,186978.0,128.445,128.5925,128.445,128.5433,186978.0
2017-05-09 09:30:00,157.04,157.05,156.29,156.82,110348.0,128.6908,128.699,128.0762,128.5106,110348.0
2017-05-09 09:40:00,156.81,157.07,156.8,156.95,45189.0,128.5024,128.7154,128.4942,128.6171,45189.0
2017-05-09 09:50:00,156.95,157.0,156.75,156.77,50399.0,128.6171,128.6581,128.4532,128.4696,50399.0
2017-05-09 10:00:00,156.78,157.08,156.73,157.01,59307.0,128.4778,128.7236,128.4368,128.6663,59307.0
2017-05-09 10:10:00,157.01,157.19,156.99,157.04,67001.0,128.6663,128.8138,128.6499,128.6908,67001.0
2017-05-09 10:20:00,157.04,157.1,156.89,157.02,50252.0,128.6908,128.74,128.5679,128.6745,50252.0
2017-05-09 10:30:00,157.04,157.49,157.02,157.46,91042.0,128.6908,129.0596,128.6745,129.035,91042.0
2017-05-09 10:40:00,157.47,157.55,157.31,157.47,87357.0,129.0432,129.1088,128.9121,129.0432,87357.0
2017-05-09 10:50:00,157.48,157.48,157.14,157.17,44789.0,129.0514,129.0514,128.7728,128.7974,44789.0
2017-05-09 11:00:00,157.18,157.32,157.13,157.29,38373.0,128.8056,128.9203,128.7646,128.8957,38373.0
2017-05-09 11:10:00,157.3,157.3,157.03,157.08,30930.0,128.9039,128.9039,128.6827,128.7236,30930.0
2017-05-09 11:20:00,157.08,157.3,157.01,157.28,36321.0,128.7236,128.9039,128.6663,128.8875,36321.0
2017-05-09 11:30:00,157.28,157.33,157.23,157.27,33140.0,128.8875,128.9285,128.8465,128.8793,33140.0
2017-05-09 11:40:00,157.28,157.32,157.15,157.27,27966.0,128.8875,128.9203,128.781,128.8793,27966.0
2017-05-09 11:50:00,157.25,157.35,157.2,157.3,27957.0,128.8629,128.9449,128.822,128.9039,27957.0
2017-05-09 12:00:00,157.3,157.49,157.28,157.41,36272.0,128.9039,129.0596,128.8875,128.9941,36272.0
2017-05-09 12:10:00,157.42,157.53,157.38,157.53,40496.0,129.0022,129.0924,128.9695,129.0924,40496.0
2017-05-09 12:20:00,157.53,157.53,157.38,157.51,40739.0,129.0924,129.0924,128.9695,129.076,40739.0
2017-05-09 12:30:00,157.5,157.67,157.48,157.59,51317.0,129.0678,129.2071,129.0514,129.1416,51317.0
2017-05-09 12:40:00,157.59,157.7,157.56,157.59,28418.0,129.1416,129.2317,129.117,129.1416,28418.0
2017-05-09 12:50:00,157.59,157.59,157.46,157.48,36322.0,129.1416,129.1416,129.035,129.0514,36322.0
2017-05-09 13:00:00,157.49,157.61,157.47,157.61,38116.0,129.0596,129.1579,129.0432,129.1579,38116.0
2017-05-09 13:10:00,157.62,157.63,157.44,157.48,28795.0,129.1661,129.1743,129.0186,129.0514,28795.0
2017-05-09 13:20:00,157.49,157.56,157.27,157.28,37507.0,129.0596,129.117,128.8793,128.8875,37507.0
2017-05-09 13:30:00,157.3,157.3,157.22,157.27,34438.0,128.9039,128.9039,128.8384,128.8793,34438.0
2017-05-09 13:40:00,157.27,157.48,157.26,157.32,33382.0,128.8793,129.0514,128.8711,128.9203,33382.0
2017-05-09 13:50:00,157.32,157.49,157.31,157.46,25702.0,128.9203,129.0596,128.9121,129.035,25702.0
2017-05-09 14:00:00,157.47,157.49,157.32,157.47,44857.0,129.0432,129.0596,128.9203,129.0432,44857.0
2017-05-09 14:10:00,157.48,157.54,157.44,157.5,31674.0,129.0514,129.1006,129.0186,129.0678,31674.0
2017-05-09 14:20:00,157.5,157.58,157.48,157.53,34880.0,129.0678,129.1334,129.0514,129.0924,34880.0
2017-05-09 14:30:00,157.54,157.63,157.5,157.59,60888.0,129.1006,129.1743,129.0678,129.1416,60888.0
2017-05-09 14:40:00,157.59,157.68,157.51,157.61,59542.0,129.1416,129.2153,129.076,129.1579,59542.0
2017-05-09 14:50:00,157.61,157.7,157.56,157.58,51575.0,129.1579,129.2317,129.117,129.1334,51575.0
2017-05-09 15:00:00,157.59,157.74,157.59,157.63,50836.0,129.1416,129.2645,129.1416,129.1743,50836.0
2017-05-09 15:10:00,157.62,157.73,157.62,157.68,48163.0,129.1661,129.2563,129.1661,129.2153,48163.0
2017-05-09 15:20:00,157.68,157.74,157.66,157.67,56755.0,129.2153,129.2645,129.1989,129.2071,56755.0
2017-05-09 15:30:00,157.67,157.67,157.38,157.47,104437.0,129.2071,129.2071,128.9695,129.0432,104437.0
2017-05-09 15:40:00,157.46,157.6,157.32,157.46,129378.0,129.035,129.1498,128.9203,129.035,129378.0
2017-05-09 15:50:00,157.47,157.69,157.46,157.65,189750.0,129.0432,129.2235,129.035,129.1907,189750.0
2017-05-10 09:30:00,157.41,157.91,157.3,157.58,154663.0,128.9941,129.4038,128.9039,129.1334,154663.0
2017-05-10 09:40:00,157.58,157.76,157.52,157.69,40569.0,129.1334,129.2809,129.0842,129.2235,40569.0
2017-05-10 09:50:00,157.68,157.89,157.59,157.68,60548.0,129.2153,129.3874,129.1416,129.2153,60548.0
2017-05-10 10:00:00,157.67,157.9,157.61,157.85,58304.0,129.2071,129.3956,129.1579,129.3546,58304.0
2017-05-10 10:10:00,157.84,157.88,157.67,157.68,44821.0,129.3464,129.3792,129.2071,129.2153,44821.0
2017-05-10 10:20:00,157.68,157.75,157.6,157.66,55663.0,129.2153,129.2727,129.1498,129.1989,55663.0
2017-05-10 10:30:00,157.67,157.74,157.59,157.59,64628.0,129.2071,129.2645,129.1416,129.1416,64628.0
2017-05-10 10:40:00,157.6,157.78,157.56,157.64,30609.0,129.1498,129.2973,129.117,129.1825,30609.0
2017-05-10 10:50:00,157.65,157.77,157.62,157.69,42448.0,129.1907,129.2891,129.1661,129.2235,42448.0
2017-05-10 11:00:00,157.7,157.96,157.6,157.95,52628.0,129.2317,129.4448,129.1498,129.4366,52628.0
2017-05-10 11:10:00,157.95,158.1,157.85,158.03,56686.0,129.4366,129.5595,129.3546,129.5021,56686.0
2017-05-10 11:20:00,157.98,158.06,157.83,158.0,34019.0,129.4612,129.5267,129.3382,129.4775,34019.0
2017-05-10 11:30:00,158.0,158.03,157.85,157.88,42057.0,129.4775,129.5021,129.3546,129.3792,42057.0
2017-05-10 11:40:00,157.88,158.0,157.86,157.94,36471.0,129.3792,129.4775,129.3628,129.4284,36471.0
2017-05-10 11:50:00,157.95,158.02,157.92,158.01,26457.0,129.4366,129.4939,129.412,129.4857,26457.0
2017-05-10 12:00:00,158.01,158.06,157.95,158.02,21586.0,129.4857,129.5267,129.4366,129.4939,21586.0
2017-05-10 12:10:00,158.02,158.03,157.89,157.94,40828.0,129.4939,129.5021,129.3874,129.4284,40828.0
2017-05-10 12:20:00,157.93,157.97,157.88,157.9,24375.0,129.4202,129.453,129.3792,129.3956,24375.0
2017-05-10 12:30:00,157.91,157.98,157.91,157.93,27546.0,129.4038,129.4612,129.4038,129.4202,27546.0
2017-05-10 12:40:00,157.92,158.04,157.92,158.0,18954.0,129.412,129.5103,129.412,129.4775,18954.0
2017-05-10 12:50:00,158.0,158.03,157.95,158.02,25702.0,129.4775,129.5021,129.4366,129.4939,25702.0
2017-05-10 13:00:00,158.01,158.04,157.85,157.85,32535.0,129.4857,129.5103,129.3546,129.3546,32535.0
2017-05-10 13:10:00,157.87,157.94,157.82,157.89,43941.0,129.371,129.4284,129.33,129.3874,43941.0
2017-05-10 13:20:00,157.88,157.95,157.84,157.95,28914.0,129.3792,129.4366,129.3464,129.4366,28914.0
2017-05-10 13:30:00,157.94,158.05,157.93,157.93,46582.0,129.4284,129.5185,129.4202,129.4202,46582.0
2017-05-10 13:40:00,157.93,158.03,157.87,157.98,39518.0,129.4202,129.5021,129.371,129.4612,39518.0
2017-05-10 13:50:00,157.98,158.01,157.91,157.94,55952.0,129.4612,129.4857,129.4038,129.4284,55952.0
2017-05-10 14:00:00,157.92,157.94,157.83,157.85,61122.0,129.412,129.4284,129.3382,129.3546,61122.0
2017-05-10 14:10:00,157.87,157.91,157.78,157.86,52966.0,129.371,129.4038,129.2973,129.3628,52966.0
2017-05-10 14:20:00,157.87,157.88,157.72,157.74,54001.0,129.371,129.3792,129.2481,129.2645,54001.0
2017-05-10 14:30:00,157.74,157.84,157.74,157.8,32029.0,129.2645,129.3464,129.2645,129.3136,32029.0
2017-05-10 14:40:00,157.8,157.95,157.79,157.94,23537.0,129.3136,129.4366,129.3055,129.4284,23537.0
2017-05-10 14:50:00,157.95,157.97,157.81,157.82,38187.0,129.4366,129.453,129.3218,129.33,38187.0
2017-05-10 15:00:00,157.82,158.05,157.82,158.03,39226.0,129.33,129.5185,129.33,129.5021,39226.0
2017-05-10 15:10:00,158.03,158.13,157.97,158.12,43543.0,129.5021,129.5841,129.453,129.5759,43543.0
2017-05-10 15:20:00,158.12,158.12,157.99,158.0,31636.0,129.5759,129.5759,129.4694,129.4775,31636.0
2017-05-10 15:30:00,158.0,158.15,157.91,158.08,72101.0,129.4775,129.6005,129.4038,129.5431,72101.0
2017-05-10 15:40:00,158.09,158.12,157.99,158.02,78207.0,129.5513,129.5759,129.4694,129.4939,78207.0
2017-05-10 15:50:00,158.02,158.1,157.98,158.07,152329.0,129.4939,129.5595,129.4612,129.5349,152329.0
2017-05-11 09:30:00,157.35,157.7,157.07,157.19,185194.0,128.9449,129.2317,128.7154,128.8138,185194.0
2017-05-11 09:40:00,157.14,157.41,156.56,156.65,113405.0,128.7728,128.9941,128.2975,128.3713,113405.0
2017-05-11 09:50:00,156.68,156.68,156.02,156.02,146107.0,128.3958,128.3958,127.855,127.855,146107.0
2017-05-11 10:00:00,156.01,156.13,155.76,155.76,118794.0,127.8468,127.9451,127.6419,127.6419,118794.0
2017-05-11 10:10:00,155.78,156.0,155.76,155.77,99591.0,127.6583,127.8386,127.6419,127.6501,99591.0
2017-05-11 10:20:00,155.79,155.83,155.47,155.6,119778.0,127.6665,127.6993,127.4043,127.5108,119778.0
2017-05-11 10:30:00,155.58,155.67,155.33,155.67,99637.0,127.4944,127.5682,127.2895,127.5682,99637.0
2017-05-11 10:40:00,155.67,155.89,155.54,155.83,119492.0,127.5682,127.7484,127.4616,127.6993,119492.0
2017-05-11 10:50:00,155.83,155.86,155.55,155.79,59804.0,127.6993,127.7239,127.4698,127.6665,59804.0
2017-05-11 11:00:00,155.8,156.17,155.79,156.03,68453.0,127.6747,127.9779,127.6665,127.8632,68453.0
2017-05-11 11:10:00,156.04,156.04,155.81,155.82,52668.0,127.8714,127.8714,127.6829,127.6911,52668.0
2017-05-11 11:20:00,155.82,155.87,155.73,155.85,38054.0,127.6911,127.7321,127.6173,127.7157,38054.0
2017-05-11 11:30:00,155.88,156.0,155.83,155.91,52530.0,127.7403,127.8386,127.6993,127.7648,52530.0
2017-05-11 11:40:00,155.9,155.94,155.81,155.93,31958.0,127.7566,127.7894,127.6829,127.7812,31958.0
2017-05-11 11:50:00,155.93,156.25,155.91,156.17,31533.0,127.7812,128.0435,127.7648,127.9779,31533.0
2017-05-11 12:00:00,156.17,156.39,156.13,156.31,35294.0,127.9779,128.1582,127.9451,128.0926,35294.0
2017-05-11 12:10:00,156.3,156.69,156.21,156.67,34143.0,128.0844,128.404,128.0107,128.3876,34143.0
2017-05-11 12:20:00,156.66,156.66,156.51,156.51,35723.0,128.3794,128.3794,128.2565,128.2565,35723.0
2017-05-11 12:30:00,156.51,156.56,156.34,156.34,51614.0,128.2565,128.2975,128.1172,128.1172,51614.0
2017-05-11 12:40:00,156.33,156.39,156.26,156.28,43671.0,128.109,128.1582,128.0517,128.068,43671.0
2017-05-11 12:50:00,156.28,156.28,156.1,156.22,42987.0,128.068,128.068,127.9205,128.0189,42987.0
2017-05-11 13:00:00,156.22,156.34,156.21,156.29,52334.0,128.0189,128.1172,128.0107,128.0762,52334.0
2017-05-11 13:10:00,156.27,156.45,156.25,156.35,33111.0,128.0598,128.2074,128.0435,128.1254,33111.0
2017-05-11 13:20:00,156.34,156.36,156.07,156.08,53195.0,128.1172,128.1336,127.896,127.9041,53195.0
2017-05-11 13:30:00,156.09,156.22,156.08,156.18,44043.0,127.9123,128.0189,127.9041,127.9861,44043.0
2017-05-11 13:40:00,156.18,156.43,156.17,156.36,47879.0,127.9861,128.191,127.9779,128.1336,47879.0
2017-05-11 13:50:00,156.36,156.38,156.31,156.37,34098.0,128.1336,128.15,128.0926,128.1418,34098.0
2017-05-11 14:00:00,156.37,156.37,156.14,156.22,52703.0,128.1418,128.1418,127.9533,128.0189,52703.0
2017-05-11 14:10:00,156.23,156.29,156.08,156.24,65733.0,128.0271,128.0762,127.9041,128.0353,65733.0
2017-05-11 14:20:00,156.25,156.3,156.2,156.28,50088.0,128.0435,128.0844,128.0025,128.068,50088.0
2017-05-11 14:30:00,156.28,156.34,156.18,156.25,45799.0,128.068,128.1172,127.9861,128.0435,45799.0
2017-05-11 14:40:00,156.27,156.31,156.2,156.23,53351.0,128.0598,128.0926,128.0025,128.0271,53351.0
2017-05-11 14:50:00,156.23,156.25,156.08,156.17,61339.0,128.0271,128.0435,127.9041,127.9779,61339.0
2017-05-11 15:00:00,156.18,156.27,156.12,156.13,49379.0,127.9861,128.0598,127.9369,127.9451,49379.0
2017-05-11 15:10:00,156.13,156.26,156.13,156.19,61536.0,127.9451,128.0517,127.9451,127.9943,61536.0
2017-05-11 15:20:00,156.2,156.2,156.04,156.1,63320.0,128.0025,128.0025,127.8714,127.9205,63320.0
2017-05-11 15:30:00,156.1,156.22,156.07,156.21,107481.0,127.9205,128.0189,127.896,128.0107,107481.0
2017-05-11 15:40:00,156.22,156.24,156.15,156.21,123818.0,128.0189,128.0353,127.9615,128.0107,123818.0
2017-05-11 15:50:00,156.22,156.27,156.14,156.2,242736.0,128.0189,128.0598,127.9533,128.0025,242736.0
2017-05-12 09:30:00,156.39,156.43,155.75,155.94,127461.0,128.1582,128.191,127.6337,127.7894,127461.0
2017-05-12 09:40:00,155.93,156.48,155.84,156.43,77562.0,127.7812,128.2319,127.7075,128.191,77562.0
2017-05-12 09:50:00,156.44,156.59,156.19,156.52,77732.0,128.1992,128.3221,127.9943,128.2647,77732.0
2017-05-12 10:00:00,156.53,156.62,156.38,156.56,82859.0,128.2729,128.3467,128.15,128.2975,82859.0
2017-05-12 10:10:00,156.56,156.66,156.25,156.66,90295.0,128.2975,128.3794,128.0435,128.3794,90295.0
2017-05-12 10:20:00,156.67,156.98,156.59,156.73,64384.0,128.3876,128.6417,128.3221,128.4368,64384.0
2017-05-12 10:30:00,156.74,156.79,156.54,156.66,50748.0,128.445,128.486,128.2811,128.3794,50748.0
2017-05-12 10:40:00,156.67,156.8,156.54,156.7,55759.0,128.3876,128.4942,128.2811,128.4122,55759.0
2017-05-12 10:50:00,156.7,156.82,156.56,156.82,37492.0,128.4122,128.5106,128.2975,128.5106,37492.0
2017-05-12 11:00:00,156.82,157.2,156.81,156.99,68445.0,128.5106,128.822,128.5024,128.6499,68445.0
2017-05-12 11:10:00,156.98,157.0,156.89,156.94,45968.0,128.6417,128.6581,128.5679,128.6089,45968.0
2017-05-12 11:20:00,156.93,157.08,156.86,156.95,54395.0,128.6007,128.7236,128.5433,128.6171,54395.0
2017-05-12 11:30:00,156.95,157.1,156.74,156.81,45942.0,128.6171,128.74,128.445,128.5024,45942.0
2017-05-12 11:40:00,156.81,156.87,156.71,156.72,31199.0,128.5024,128.5515,128.4204,128.4286,31199.0
2017-05-12 11:50:00,156.72,156.74,156.45,156.53,53718.0,128.4286,128.445,128.2074,128.2729,53718.0
2017-05-12 12:00:00,156.53,156.65,156.48,156.59,39485.0,128.2729,128.3713,128.2319,128.3221,39485.0
2017-05-12 12:10:00,156.58,156.63,156.46,156.47,43710.0,128.3139,128.3549,128.2155,128.2237,43710.0
2017-05-12 12:20:00,156.48,156.65,156.48,156.52,34780.0,128.2319,128.3713,128.2319,128.2647,34780.0
2017-05-12 12:30:00,156.52,156.68,156.5,156.6,52436.0,128.2647,128.3958,128.2483,128.3303,52436.0
2017-05-12 12:40:00,156.61,156.76,156.6,156.73,27966.0,128.3385,128.4614,128.3303,128.4368,27966.0
2017-05-12 12:50:00,156.74,156.74,156.63,156.68,26103.0,128.445,128.445,128.3549,128.3958,26103.0
2017-05-12 13:00:00,156.69,156.78,156.67,156.67,27020.0,128.404,128.4778,128.3876,128.3876,27020.0
2017-05-12 13:10:00,156.67,156.81,156.67,156.76,27599.0,128.3876,128.5024,128.3876,128.4614,27599.0
2017-05-12 13:20:00,156.77,156.91,156.75,156.76,43916.0,128.4696,128.5843,128.4532,128.4614,43916.0
2017-05-12 13:30:00,156.77,156.81,156.7,156.79,20590.0,128.4696,128.5024,128.4122,128.486,20590.0
2017-05-12 13:40:00,156.77,156.77,156.68,156.72,27583.0,128.4696,128.4696,128.3958,128.4286,27583.0
2017-05-12 13:50:00,156.73,156.79,156.7,156.72,23770.0,128.4368,128.486,128.4122,128.4286,23770.0
2017-05-12 14:00:00,156.74,156.74,156.67,156.72,20455.0,128.445,128.445,128.3876,128.4286,20455.0
2017-05-12 14:10:00,156.71,156.73,156.6,156.69,39258.0,128.4204,128.4368,128.3303,128.404,39258.0
2017-05-12 14:20:00,156.7,156.79,156.69,156.78,30951.0,128.4122,128.486,128.404,128.4778,30951.0
2017-05-12 14:30:00,156.78,156.78,156.67,156.72,38991.0,128.4778,128.4778,128.3876,128.4286,38991.0
2017-05-12 14:40:00,156.72,156.79,156.64,156.66,37013.0,128.4286,128.486,128.3631,128.3794,37013.0
2017-05-12 14:50:00,156.67,156.77,156.65,156.72,31030.0,128.3876,128.4696,128.3713,128.4286,31030.0
2017-05-12 15:00:00,156.71,156.81,156.69,156.74,47768.0,128.4204,128.5024,128.404,128.445,47768.0
2017-05-12 15:10:00,156.75,156.81,156.7,156.75,45081.0,128.4532,128.5024,128.4122,128.4532,45081.0
2017-05-12 15:20:00,156.75,156.89,156.74,156.77,55848.0,128.4532,128.5679,128.445,128.4696,55848.0
2017-05-12 15:30:00,156.77,156.81,156.69,156.77,63445.0,128.4696,128.5024,128.404,128.4696,63445.0
2017-05-12 15:40:00,156.77,156.84,156.7,156.75,94553.0,128.4696,128.527,128.4122,128.4532,94553.0
2017-05-12 15:50:00,156.75,156.88,156.7,156.87,186922.0,128.4532,128.5597,128.4122,128.5515,186922.0
2017-05-15 09:30:00,157.28,157.84,157.11,157.44,239610.0,128.8875,129.3464,128.7482,129.0186,239610.0
2017-05-15 09:40:00,157.47,157.5,157.35,157.4,121661.0,129.0432,129.0678,128.9449,128.9859,121661.0
2017-05-15 09:50:00,157.42,157.56,157.16,157.19,201617.0,129.0022,129.117,128.7892,128.8138,201617.0
2017-05-15 10:00:00,157.19,157.47,157.19,157.29,135288.0,128.8138,129.0432,128.8138,128.8957,135288.0
2017-05-15 10:10:00,157.3,157.3,157.05,157.06,119559.0,128.9039,128.9039,128.699,128.7072,119559.0
2017-05-15 10:20:00,157.06,157.16,156.95,157.09,133216.0,128.7072,128.7892,128.6171,128.7318,133216.0
2017-05-15 10:30:00,157.09,157.41,157.07,157.4,91906.0,128.7318,128.9941,128.7154,128.9859,91906.0
2017-05-15 10:40:00,157.4,157.42,157.23,157.36,89446.0,128.9859,129.0022,128.8465,128.9531,89446.0
2017-05-15 10:50:00,157.36,157.6,157.27,157.54,119276.0,128.9531,129.1498,128.8793,129.1006,119276.0
2017-05-15 11:00:00,157.54,157.77,157.54,157.75,83156.0,129.1006,129.2891,129.1006,129.2727,83156.0
2017-05-15 11:10:00,157.75,157.76,157.48,157.56,97767.0,129.2727,129.2809,129.0514,129.117,97767.0
2017-05-15 11:20:00,157.56,157.63,157.36,157.55,45223.0,129.117,129.1743,128.9531,129.1088,45223.0
2017-05-15 11:30:00,157.54,157.6,157.45,157.46,36920.0,129.1006,129.1498,129.0268,129.035,36920.0
2017-05-15 11:40:00,157.46,157.47,157.24,157.24,40488.0,129.035,129.0432,128.8547,128.8547,40488.0
2017-05-15 11:50:00,157.25,157.4,157.24,157.28,60262.0,128.8629,128.9859,128.8547,128.8875,60262.0
2017-05-15 12:00:00,157.29,157.36,157.13,157.13,56851.0,128.8957,128.9531,128.7646,128.7646,56851.0
2017-05-15 12:10:00,157.14,157.19,157.02,157.02,39824.0,128.7728,128.8138,128.6745,128.6745,39824.0
2017-05-15 12:20:00,157.03,157.17,157.01,157.09,52029.0,128.6827,128.7974,128.6663,128.7318,52029.0
2017-05-15 12:30:00,157.1,157.16,156.98,157.01,74383.0,128.74,128.7892,128.6417,128.6663,74383.0
2017-05-15 12:40:00,157.01,157.07,156.99,157.03,58973.0,128.6663,128.7154,128.6499,128.6827,58973.0
2017-05-15 12:50:00,157.03,157.04,156.99,157.0,83324.0,128.6827,128.6908,128.6499,128.6581,83324.0
2017-05-15 13:00:00,157.01,157.19,156.98,157.14,103158.0,128.6663,128.8138,128.6417,128.7728,103158.0
2017-05-15 13:10:00,157.13,157.18,157.07,157.17,75439.0,128.7646,128.8056,128.7154,128.7974,75439.0
2017-05-15 13:20:00,157.17,157.2,157.07,157.07,59631.0,128.7974,128.822,128.7154,128.7154,59631.0
2017-05-15 13:30:00,157.07,157.14,156.98,157.0,80964.0,128.7154,128.7728,128.6417,128.6581,80964.0
2017-05-15 13:40:00,157.0,157.1,156.94,157.0,61888.0,128.6581,128.74,128.6089,128.6581,61888.0
2017-05-15 13:50:00,157.0,157.04,156.9,156.9,59749.0,128.6581,128.6908,128.5761,128.5761,59749.0
2017-05-15 14:00:00,156.9,156.94,156.75,156.92,91379.0,128.5761,128.6089,128.4532,128.5925,91379.0
2017-05-15 14:10:00,156.93,157.03,156.89,156.98,158928.0,128.6007,128.6827,128.5679,128.6417,158928.0
2017-05-15 14:20:00,156.97,156.98,156.76,156.76,100015.0,128.6335,128.6417,128.4614,128.4614,100015.0
2017-05-15 14:30:00,156.75,156.85,156.66,156.85,94366.0,128.4532,128.5351,128.3794,128.5351,94366.0
2017-05-15 14:40:00,156.84,156.89,156.77,156.84,63619.0,128.527,128.5679,128.4696,128.527,63619.0
2017-05-15 14:50:00,156.83,156.84,156.66,156.72,87131.0,128.5188,128.527,128.3794,128.4286,87131.0
2017-05-15 15:00:00,156.73,157.05,156.71,157.01,138430.0,128.4368,128.699,128.4204,128.6663,138430.0
2017-05-15 15:10:00,157.01,157.13,156.97,157.03,107985.0,128.6663,128.7646,128.6335,128.6827,107985.0
2017-05-15 15:20:00,157.03,157.38,157.01,157.31,184439.0,128.6827,128.9695,128.6663,128.9121,184439.0
2017-05-15 15:30:00,157.31,157.59,157.26,157.33,207398.0,128.9121,129.1416,128.8711,128.9285,207398.0
2017-05-15 15:40:00,157.34,157.42,157.22,157.39,232616.0,128.9367,129.0022,128.8384,128.9777,232616.0
2017-05-15 15:50:00,157.39,157.44,157.27,157.35,423629.0,128.9777,129.0186,128.8793,128.9449,423629.0
2017-05-16 09:30:00,160.04,160.86,159.85,160.15,814159.0,131.1493,131.8213,130.9936,131.2394,814159.0
2017-05-16 09:40:00,160.19,160.27,159.51,159.76,459230.0,131.2722,131.3378,130.715,130.9198,459230.0
2017-05-16 09:50:00,159.79,160.6,159.72,160.24,378609.0,130.9444,131.6082,130.887,131.3132,378609.0
2017-05-16 10:00:00,160.17,160.81,159.97,160.65,260132.0,131.2558,131.7803,131.0919,131.6492,260132.0
2017-05-16 10:10:00,160.64,160.64,159.95,160.37,207376.0,131.641,131.641,131.0755,131.4197,207376.0
2017-05-16 10:20:00,160.38,160.4,159.78,159.78,192786.0,131.4279,131.4443,130.9362,130.9362,192786.0
2017-05-16 10:30:00,159.81,160.1,159.63,159.9,210220.0,130.9608,131.1984,130.8133,131.0346,210220.0
2017-05-16 10:40:00,159.9,159.99,159.42,159.58,193556.0,131.0346,131.1083,130.6412,130.7723,193556.0
2017-05-16 10:50:00,159.6,159.78,159.16,159.4,278459.0,130.7887,130.9362,130.4281,130.6248,278459.0
2017-05-16 11:00:00,159.39,159.48,159.18,159.4,116311.0,130.6166,130.6904,130.4445,130.6248,116311.0
2017-05-16 11:10:00,159.38,159.58,159.21,159.42,193865.0,130.6084,130.7723,130.4691,130.6412,193865.0
2017-05-16 11:20:00,159.44,159.56,159.24,159.26,168755.0,130.6576,130.7559,130.4937,130.5101,168755.0
2017-05-16 11:30:00,159.26,159.32,159.0,159.15,156732.0,130.5101,130.5593,130.297,130.4199,156732.0
2017-05-16 11:40:00,159.15,159.31,158.98,159.31,152932.0,130.4199,130.5511,130.2806,130.5511,152932.0
2017-05-16 11:50:00,159.32,159.72,159.1,159.1,184779.0,130.5593,130.887,130.379,130.379,184779.0
2017-05-16 12:00:00,159.09,159.24,159.01,159.24,120040.0,130.3708,130.4937,130.3052,130.4937,120040.0
2017-05-16 12:10:00,159.24,159.61,159.24,159.52,114861.0,130.4937,130.7969,130.4937,130.7232,114861.0
2017-05-16 12:20:00,159.52,159.7,159.47,159.63,70181.0,130.7232,130.8707,130.6822,130.8133,70181.0
2017-05-16 12:30:00,159.63,159.72,159.54,159.62,105589.0,130.8133,130.887,130.7395,130.8051,105589.0
2017-05-16 12:40:00,159.62,159.63,159.38,159.45,94682.0,130.8051,130.8133,130.6084,130.6658,94682.0
2017-05-16 12:50:00,159.43,159.6,159.42,159.57,72663.0,130.6494,130.7887,130.6412,130.7641,72663.0
2017-05-16 13:00:00,159.56,159.58,159.28,159.35,123154.0,130.7559,130.7723,130.5265,130.5838,123154.0
2017-05-16 13:10:00,159.38,159.51,159.29,159.37,70772.0,130.6084,130.715,130.5347,130.6002,70772.0
2017-05-16 13:20:00,159.37,159.43,159.3,159.32,52156.0,130.6002,130.6494,130.5429,130.5593,52156.0
2017-05-16 13:30:00,159.34,159.44,159.27,159.37,75002.0,130.5756,130.6576,130.5183,130.6002,75002.0
2017-05-16 13:40:00,159.37,159.48,159.32,159.4,70298.0,130.6002,130.6904,130.5593,130.6248,70298.0
2017-05-16 13:50:00,159.41,159.45,159.32,159.37,80375.0,130.633,130.6658,130.5593,130.6002,80375.0
2017-05-16 14:00:00,159.38,159.46,159.35,159.36,77952.0,130.6084,130.674,130.5838,130.592,77952.0
2017-05-16 14:10:00,159.36,159.38,159.1,159.11,170367.0,130.592,130.6084,130.379,130.3872,170367.0
2017-05-16 14:20:00,159.12,159.22,158.92,158.99,132128.0,130.3954,130.4773,130.2315,130.2888,132128.0
2017-05-16 14:30:00,158.99,159.1,158.89,158.94,165243.0,130.2888,130.379,130.2069,130.2479,165243.0
2017-05-16 14:40:00,158.94,158.96,158.75,158.86,119026.0,130.2479,130.2642,130.0922,130.1823,119026.0
2017-05-16 14:50:00,158.85,158.93,158.73,158.75,122150.0,130.1741,130.2397,130.0758,130.0922,122150.0
2017-05-16 15:00:00,158.76,158.9,158.72,158.86,137567.0,130.1003,130.2151,130.0676,130.1823,137567.0
2017-05-16 15:10:00,158.84,158.84,158.51,158.75,200616.0,130.1659,130.1659,129.8955,130.0922,200616.0
2017-05-16 15:20:00,158.75,158.8,158.59,158.68,128728.0,130.0922,130.1331,129.961,130.0348,128728.0
2017-05-16 15:30:00,158.68,158.69,158.51,158.57,222822.0,130.0348,130.043,129.8955,129.9446,222822.0
2017-05-16 15:40:00,158.57,158.62,158.3,158.33,270976.0,129.9446,129.9856,129.7234,129.748,270976.0
2017-05-16 15:50:00,158.34,158.42,158.05,158.29,622626.0,129.7562,129.8217,129.5185,129.7152,622626.0
2017-05-17 09:30:00,157.08,157.24,156.33,157.03,276352.0,128.7236,128.8547,128.109,128.6827,276352.0
2017-05-17 09:40:00,157.07,157.18,156.66,156.82,254329.0,128.7154,128.8056,128.3794,128.5106,254329.0
2017-05-17 09:50:00,156.83,156.92,156.27,156.54,180670.0,128.5188,128.5925,128.0598,128.2811,180670.0
2017-05-17 10:00:00,156.5,156.8,156.36,156.69,119175.0,128.2483,128.4942,128.1336,128.404,119175.0
2017-05-17 10:10:00,156.72,157.04,156.58,156.9,92277.0,128.4286,128.6908,128.3139,128.5761,92277.0
2017-05-17 10:20:00,156.89,156.92,156.53,156.6,89475.0,128.5679,128.5925,128.2729,128.3303,89475.0
2017-05-17 10:30:00,156.58,156.63,156.26,156.43,99094.0,128.3139,128.3549,128.0517,128.191,99094.0
2017-05-17 10:40:00,156.43,156.57,156.3,156.35,66772.0,128.191,128.3057,128.0844,128.1254,66772.0
2017-05-17 10:50:00,156.35,156.44,156.12,156.28,150574.0,128.1254,128.1992,127.9369,128.068,150574.0
2017-05-17 11:00:00,156.3,156.37,155.9,155.9,159003.0,128.0844,128.1418,127.7566,127.7566,159003.0
2017-05-17 11:10:00,155.9,156.27,155.89,156.23,121855.0,127.7566,128.0598,127.7484,128.0271,121855.0
2017-05-17 11:20:00,156.21,156.41,156.15,156.35,116923.0,128.0107,128.1746,127.9615,128.1254,116923.0
2017-05-17 11:30:00,156.35,156.54,156.23,156.54,96450.0,128.1254,128.2811,128.0271,128.2811,96450.0
2017-05-17 11:40:00,156.52,156.86,156.51,156.55,108790.0,128.2647,128.5433,128.2565,128.2893,108790.0
2017-05-17 11:50:00,156.54,156.72,156.43,156.69,73401.0,128.2811,128.4286,128.191,128.404,73401.0
2017-05-17 12:00:00,156.69,156.77,156.45,156.6,72617.0,128.404,128.4696,128.2074,128.3303,72617.0
2017-05-17 12:10:00,156.59,156.79,156.57,156.77,82269.0,128.3221,128.486,128.3057,128.4696,82269.0
2017-05-17 12:20:00,156.78,157.2,156.77,157.06,111215.0,128.4778,128.822,128.4696,128.7072,111215.0
2017-05-17 12:30:00,157.03,157.17,156.95,157.17,66474.0,128.6827,128.7974,128.6171,128.7974,66474.0
2017-05-17 12:40:00,157.17,157.17,156.93,157.04,100076.0,128.7974,128.7974,128.6007,128.6908,100076.0
2017-05-17 12:50:00,157.05,157.1,157.01,157.06,53518.0,128.699,128.74,128.6663,128.7072,53518.0
2017-05-17 13:00:00,157.05,157.12,156.99,157.11,46989.0,128.699,128.7564,128.6499,128.7482,46989.0
2017-05-17 13:10:00,157.11,157.19,157.03,157.04,38539.0,128.7482,128.8138,128.6827,128.6908,38539.0
2017-05-17 13:20:00,157.04,157.19,156.98,157.18,50687.0,128.6908,128.8138,128.6417,128.8056,50687.0
2017-05-17 13:30:00,157.18,157.22,157.06,157.14,98361.0,128.8056,128.8384,128.7072,128.7728,98361.0
2017-05-17 13:40:00,157.16,157.3,157.09,157.26,53487.0,128.7892,128.9039,128.7318,128.8711,53487.0
2017-05-17 13:50:00,157.26,157.26,157.03,157.05,46833.0,128.8711,128.8711,128.6827,128.699,46833.0
2017-05-17 14:00:00,157.05,157.09,156.93,156.97,73538.0,128.699,128.7318,128.6007,128.6335,73538.0
2017-05-17 14:10:00,156.98,156.99,156.65,156.71,86865.0,128.6417,128.6499,128.3713,128.4204,86865.0
2017-05-17 14:20:00,156.72,156.78,156.57,156.64,68568.0,128.4286,128.4778,128.3057,128.3631,68568.0
2017-05-17 14:30:00,156.64,156.88,156.53,156.55,54387.0,128.3631,128.5597,128.2729,128.2893,54387.0
2017-05-17 14:40:00,156.56,156.63,156.37,156.38,68856.0,128.2975,128.3549,128.1418,128.15,68856.0
2017-05-17 14:50:00,156.38,156.61,156.37,156.46,57471.0,128.15,128.3385,128.1418,128.2155,57471.0
2017-05-17 15:00:00,156.45,156.52,156.37,156.4,74150.0,128.2074,128.2647,128.1418,128.1664,74150.0
2017-05-17 15:10:00,156.4,156.49,156.2,156.41,86635.0,128.1664,128.2401,128.0025,128.1746,86635.0
2017-05-17 15:20:00,156.41,156.78,156.41,156.69,113738.0,128.1746,128.4778,128.1746,128.404,113738.0
2017-05-17 15:30:00,156.67,156.96,156.67,156.84,160987.0,128.3876,128.6253,128.3876,128.527,160987.0
2017-05-17 15:40:00,156.84,156.9,156.51,156.58,139525.0,128.527,128.5761,128.2565,128.3139,139525.0
2017-05-17 15:50:00,156.59,156.6,156.04,156.11,427013.0,128.3221,128.3303,127.8714,127.9287,427013.0
2017-05-18 09:30:00,155.48,156.0,155.24,155.61,245764.0,127.4125,127.8386,127.2158,127.519,245764.0
2017-05-18 09:40:00,155.66,155.7,155.31,155.56,132003.0,127.56,127.5927,127.2731,127.478,132003.0
2017-05-18 09:50:00,155.57,155.88,155.45,155.81,67527.0,127.4862,127.7403,127.3879,127.6829,67527.0
2017-05-18 10:00:00,155.8,156.3,155.79,156.07,86844.0,127.6747,128.0844,127.6665,127.896,86844.0
2017-05-18 10:10:00,156.06,156.2,155.82,155.9,66296.0,127.8878,128.0025,127.6911,127.7566,66296.0
2017-05-18 10:20:00,155.88,155.97,155.71,155.94,64958.0,127.7403,127.814,127.6009,127.7894,64958.0
2017-05-18 10:30:00,155.94,156.17,155.9,155.91,67823.0,127.7894,127.9779,127.7566,127.7648,67823.0
2017-05-18 10:40:00,155.94,156.16,155.89,156.16,81930.0,127.7894,127.9697,127.7484,127.9697,81930.0
2017-05-18 10:50:00,156.15,156.22,156.01,156.17,52942.0,127.9615,128.0189,127.8468,127.9779,52942.0
2017-05-18 11:00:00,156.19,156.48,156.17,156.35,62012.0,127.9943,128.2319,127.9779,128.1254,62012.0
2017-05-18 11:10:00,156.34,156.4,156.22,156.35,72631.0,128.1172,128.1664,128.0189,128.1254,72631.0
2017-05-18 11:20:00,156.35,156.67,156.3,156.3,58204.0,128.1254,128.3876,128.0844,128.0844,58204.0
2017-05-18 11:30:00,156.3,156.34,155.97,156.02,87294.0,128.0844,128.1172,127.814,127.855,87294.0
2017-05-18 11:40:00,156.01,156.11,155.81,155.99,69928.0,127.8468,127.9287,127.6829,127.8304,69928.0
2017-05-18 11:50:00,156.0,156.07,155.75,155.81,56704.0,127.8386,127.896,127.6337,127.6829,56704.0
2017-05-18 12:00:00,155.81,155.85,155.63,155.76,87497.0,127.6829,127.7157,127.5354,127.6419,87497.0
2017-05-18 12:10:00,155.75,155.88,155.72,155.73,77520.0,127.6337,127.7403,127.6091,127.6173,77520.0
2017-05-18 12:20:00,155.72,155.96,155.7,155.86,62149.0,127.6091,127.8058,127.5927,127.7239,62149.0
2017-05-18 12:30:00,155.88,155.97,155.84,155.87,43259.0,127.7403,127.814,127.7075,127.7321,43259.0
2017-05-18 12:40:00,155.88,155.88,155.58,155.6,54420.0,127.7403,127.7403,127.4944,127.5108,54420.0
2017-05-18 12:50:00,155.6,155.77,155.54,155.77,38054.0,127.5108,127.6501,127.4616,127.6501,38054.0
2017-05-18 13:00:00,155.78,155.8,155.55,155.59,55837.0,127.6583,127.6747,127.4698,127.5026,55837.0
2017-05-18 13:10:00,155.59,155.74,155.58,155.66,60288.0,127.5026,127.6255,127.4944,127.56,60288.0
2017-05-18 13:20:00,155.66,155.72,155.63,155.68,40924.0,127.56,127.6091,127.5354,127.5764,40924.0
2017-05-18 13:30:00,155.68,155.9,155.63,155.87,51860.0,127.5764,127.7566,127.5354,127.7321,51860.0
2017-05-18 13:40:00,155.88,155.92,155.8,155.85,80695.0,127.7403,127.773,127.6747,127.7157,80695.0
2017-05-18 13:50:00,155.84,156.18,155.82,156.06,120796.0,127.7075,127.9861,127.6911,127.8878,120796.0
2017-05-18 14:00:00,156.07,156.49,156.07,156.4,126084.0,127.896,128.2401,127.896,128.1664,126084.0
2017-05-18 14:10:00,156.41,156.45,156.14,156.15,65550.0,128.1746,128.2074,127.9533,127.9615,65550.0
2017-05-18 14:20:00,156.16,156.31,156.15,156.19,64924.0,127.9697,128.0926,127.9615,127.9943,64924.0
2017-05-18 14:30:00,156.19,156.47,156.18,156.29,103838.0,127.9943,128.2237,127.9861,128.0762,103838.0
2017-05-18 14:40:00,156.29,156.35,156.17,156.27,66574.0,128.0762,128.1254,127.9779,128.0598,66574.0
2017-05-18 14:50:00,156.29,156.34,156.08,156.11,120763.0,128.0762,128.1172,127.9041,127.9287,120763.0
2017-05-18 15:00:00,156.11,156.22,156.02,156.18,65275.0,127.9287,128.0189,127.855,127.9861,65275.0
2017-05-18 15:10:00,156.19,156.22,155.91,155.97,116771.0,127.9943,128.0189,127.7648,127.814,116771.0
2017-05-18 15:20:00,155.97,156.1,155.92,156.07,104460.0,127.814,127.9205,127.773,127.896,104460.0
2017-05-18 15:30:00,156.06,156.06,155.9,156.02,107187.0,127.8878,127.8878,127.7566,127.855,107187.0
2017-05-18 15:40:00,156.02,156.11,155.86,156.0,254170.0,127.855,127.9287,127.7239,127.8386,254170.0
2017-05-18 15:50:00,155.99,156.08,155.63,155.73,293124.0,127.8304,127.9041,127.5354,127.6173,293124.0
2017-05-19 09:30:00,156.23,156.42,155.32,155.98,560610.0,128.0271,128.1828,127.2813,127.8222,560610.0
2017-05-19 09:40:00,155.98,156.36,155.89,156.31,116527.0,127.8222,128.1336,127.7484,128.0926,116527.0
2017-05-19 09:50:00,156.31,156.32,156.09,156.16,91482.0,128.0926,128.1008,127.9123,127.9697,91482.0
2017-05-19 10:00:00,156.16,156.17,155.8,156.04,67203.0,127.9697,127.9779,127.6747,127.8714,67203.0
2017-05-19 10:10:00,156.02,156.11,155.91,155.99,93284.0,127.855,127.9287,127.7648,127.8304,93284.0
2017-05-19 10:20:00,155.97,156.14,155.85,156.1,93053.0,127.814,127.9533,127.7157,127.9205,93053.0
2017-05-19 10:30:00,156.1,156.11,155.92,155.98,79807.0,127.9205,127.9287,127.773,127.8222,79807.0
2017-05-19 10:40:00,155.99,156.05,155.93,156.05,96263.0,127.8304,127.8796,127.7812,127.8796,96263.0
2017-05-19 10:50:00,156.05,156.19,156.01,156.17,96684.0,127.8796,127.9943,127.8468,127.9779,96684.0
2017-05-19 11:00:00,156.17,156.38,156.16,156.36,122555.0,127.9779,128.15,127.9697,128.1336,122555.0
2017-05-19 11:10:00,156.37,156.4,156.14,156.15,90859.0,128.1418,128.1664,127.9533,127.9615,90859.0
2017-05-19 11:20:00,156.14,156.29,156.11,156.27,58451.0,127.9533,128.0762,127.9287,128.0598,58451.0
2017-05-19 11:30:00,156.29,156.38,156.23,156.33,70974.0,128.0762,128.15,128.0271,128.109,70974.0
2017-05-19 11:40:00,156.33,156.36,156.23,156.31,52847.0,128.109,128.1336,128.0271,128.0926,52847.0
2017-05-19 11:50:00,156.31,156.38,156.28,156.36,74945.0,128.0926,128.15,128.068,128.1336,74945.0
2017-05-19 12:00:00,156.35,156.52,156.29,156.5,93153.0,128.1254,128.2647,128.0762,128.2483,93153.0
2017-05-19 12:10:00,156.5,156.63,156.42,156.44,55460.0,128.2483,128.3549,128.1828,128.1992,55460.0
2017-05-19 12:20:00,156.45,156.52,156.41,156.45,53277.0,128.2074,128.2647,128.1746,128.2074,53277.0
2017-05-19 12:30:00,156.45,156.59,156.42,156.53,142167.0,128.2074,128.3221,128.1828,128.2729,142167.0
2017-05-19 12:40:00,156.52,156.52,156.32,156.37,44648.0,128.2647,128.2647,128.1008,128.1418,44648.0
2017-05-19 12:50:00,156.37,156.46,156.36,156.44,64533.0,128.1418,128.2155,128.1336,128.1992,64533.0
2017-05-19 13:00:00,156.44,156.46,156.33,156.42,45505.0,128.1992,128.2155,128.109,128.1828,45505.0
2017-05-19 13:10:00,156.41,156.55,156.4,156.53,68556.0,128.1746,128.2893,128.1664,128.2729,68556.0
2017-05-19 13:20:00,156.53,156.55,156.35,156.38,53200.0,128.2729,128.2893,128.1254,128.15,53200.0
2017-05-19 13:30:00,156.39,156.64,156.38,156.6,66100.0,128.1582,128.3631,128.15,128.3303,66100.0
2017-05-19 13:40:00,156.59,156.64,156.56,156.57,44332.0,128.3221,128.3631,128.2975,128.3057,44332.0
2017-05-19 13:50:00,156.58,156.65,156.55,156.62,44423.0,128.3139,128.3713,128.2893,128.3467,44423.0
2017-05-19 14:00:00,156.64,156.69,156.51,156.52,61278.0,128.3631,128.404,128.2565,128.2647,61278.0
2017-05-19 14:10:00,156.53,156.65,156.49,156.64,86542.0,128.2729,128.3713,128.2401,128.3631,86542.0
2017-05-19 14:20:00,156.64,156.65,156.57,156.59,52447.0,128.3631,128.3713,128.3057,128.3221,52447.0
2017-05-19 14:30:00,156.58,156.72,156.57,156.69,111692.0,128.3139,128.4286,128.3057,128.404,111692.0
2017-05-19 14:40:00,156.69,156.74,156.6,156.65,73426.0,128.404,128.445,128.3303,128.3713,73426.0
2017-05-19 14:50:00,156.64,156.64,156.55,156.59,65325.0,128.3631,128.3631,128.2893,128.3221,65325.0
2017-05-19 15:00:00,156.6,156.65,156.34,156.34,74522.0,128.3303,128.3713,128.1172,128.1172,74522.0
2017-05-19 15:10:00,156.36,156.46,156.28,156.29,77605.0,128.1336,128.2155,128.068,128.0762,77605.0
2017-05-19 15:20:00,156.31,156.4,156.25,156.31,70697.0,128.0926,128.1664,128.0435,128.0926,70697.0
2017-05-19 15:30:00,156.3,156.34,156.2,156.34,122085.0,128.0844,128.1172,128.0025,128.1172,122085.0
2017-05-19 15:40:00,156.33,156.39,156.23,156.29,147727.0,128.109,128.1582,128.0271,128.0762,147727.0
2017-05-19 15:50:00,156.29,156.44,156.28,156.3,337657.0,128.0762,128.1992,128.068,128.0844,337657.0
2017-05-22 09:30:00,156.49,157.0,156.37,156.63,136810.0,128.2401,128.6581,128.1418,128.3549,136810.0
2017-05-22 09:40:00,156.63,156.94,156.56,156.69,132180.0,128.3549,128.6089,128.2975,128.404,132180.0
2017-05-22 09:50:00,156.71,156.82,156.58,156.6,106098.0,128.4204,128.5106,128.3139,128.3303,106098.0
2017-05-22 10:00:00,156.58,156.75,156.57,156.7,127130.0,128.3139,128.4532,128.3057,128.4122,127130.0
2017-05-22 10:10:00,156.69,156.79,156.61,156.72,107158.0,128.404,128.486,128.3385,128.4286,107158.0
2017-05-22 10:20:00,156.73,156.81,156.61,156.67,68373.0,128.4368,128.5024,128.3385,128.3876,68373.0
2017-05-22 10:30:00,156.67,156.73,156.53,156.6,71508.0,128.3876,128.4368,128.2729,128.3303,71508.0
2017-05-22 10:40:00,156.59,156.68,156.55,156.63,74825.0,128.3221,128.3958,128.2893,128.3549,74825.0
2017-05-22 10:50:00,156.63,156.72,156.6,156.68,103250.0,128.3549,128.4286,128.3303,128.3958,103250.0
2017-05-22 11:00:00,156.68,156.69,156.56,156.6,90145.0,128.3958,128.404,128.2975,128.3303,90145.0
2017-05-22 11:10:00,156.6,156.78,156.58,156.69,70262.0,128.3303,128.4778,128.3139,128.404,70262.0
2017-05-22 11:20:00,156.7,156.79,156.6,156.61,50135.0,128.4122,128.486,128.3303,128.3385,50135.0
2017-05-22 11:30:00,156.61,156.64,156.53,156.56,56159.0,128.3385,128.3631,128.2729,128.2975,56159.0
2017-05-22 11:40:00,156.55,156.55,156.19,156.22,61484.0,128.2893,128.2893,127.9943,128.0189,61484.0
2017-05-22 11:50:00,156.22,156.3,156.2,156.28,54801.0,128.0189,128.0844,128.0025,128.068,54801.0
2017-05-22 12:00:00,156.27,156.4,156.27,156.34,47757.0,128.0598,128.1664,128.0598,128.1172,47757.0
2017-05-22 12:10:00,156.34,156.38,156.24,156.27,53829.0,128.1172,128.15,128.0353,128.0598,53829.0
2017-05-22 12:20:00,156.29,156.31,156.14,156.15,36767.0,128.0762,128.0926,127.9533,127.9615,36767.0
2017-05-22 12:30:00,156.15,156.21,156.1,156.19,50942.0,127.9615,128.0107,127.9205,127.9943,50942.0
2017-05-22 12:40:00,156.2,156.3,156.14,156.3,58418.0,128.0025,128.0844,127.9533,128.0844,58418.0
2017-05-22 12:50:00,156.3,156.3,156.16,156.18,51221.0,128.0844,128.0844,127.9697,127.9861,51221.0
2017-05-22 13:00:00,156.17,156.22,156.15,156.19,45922.0,127.9779,128.0189,127.9615,127.9943,45922.0
2017-05-22 13:10:00,156.18,156.22,156.11,156.14,51057.0,127.9861,128.0189,127.9287,127.9533,51057.0
2017-05-22 13:20:00,156.15,156.16,156.01,156.02,45973.0,127.9615,127.9697,127.8468,127.855,45973.0
2017-05-22 13:30:00,156.02,156.11,155.97,155.98,70027.0,127.855,127.9287,127.814,127.8222,70027.0
2017-05-22 13:40:00,155.97,156.06,155.94,156.04,52232.0,127.814,127.8878,127.7894,127.8714,52232.0
2017-05-22 13:50:00,156.03,156.15,156.03,156.06,65047.0,127.8632,127.9615,127.8632,127.8878,65047.0
2017-05-22 14:00:00,156.06,156.06,156.01,156.06,43249.0,127.8878,127.8878,127.8468,127.8878,43249.0
2017-05-22 14:10:00,156.06,156.06,155.89,155.99,63023.0,127.8878,127.8878,127.7484,127.8304,63023.0
2017-05-22 14:20:00,155.99,156.01,155.87,155.92,46073.0,127.8304,127.8468,127.7321,127.773,46073.0
2017-05-22 14:30:00,155.92,156.0,155.91,155.95,43804.0,127.773,127.8386,127.7648,127.7976,43804.0
2017-05-22 14:40:00,155.94,155.99,155.8,155.91,75404.0,127.7894,127.8304,127.6747,127.7648,75404.0
2017-05-22 14:50:00,155.91,156.06,155.89,155.99,79195.0,127.7648,127.8878,127.7484,127.8304,79195.0
2017-05-22 15:00:00,155.98,156.08,155.96,156.03,63305.0,127.8222,127.9041,127.8058,127.8632,63305.0
2017-05-22 15:10:00,156.03,156.12,155.99,156.0,84496.0,127.8632,127.9369,127.8304,127.8386,84496.0
2017-05-22 15:20:00,155.99,156.03,155.95,155.97,78255.0,127.8304,127.8632,127.7976,127.814,78255.0
2017-05-22 15:30:00,155.97,156.05,155.95,155.95,104440.0,127.814,127.8796,127.7976,127.7976,104440.0
2017-05-22 15:40:00,155.96,156.05,155.93,155.98,145072.0,127.8058,127.8796,127.7812,127.8222,145072.0
2017-05-22 15:50:00,155.98,156.01,155.88,155.96,174885.0,127.8222,127.8468,127.7403,127.8058,174885.0
2017-05-23 09:30:00,155.91,156.43,155.8,155.95,114882.0,127.7648,128.191,127.6747,127.7976,114882.0
2017-05-23 09:40:00,155.95,155.96,155.28,155.6,99020.0,127.7976,127.8058,127.2486,127.5108,99020.0
2017-05-23 09:50:00,155.59,155.61,155.31,155.32,81901.0,127.5026,127.519,127.2731,127.2813,81901.0
2017-05-23 10:00:00,155.33,155.59,155.15,155.45,99543.0,127.2895,127.5026,127.142,127.3879,99543.0
2017-05-23 10:10:00,155.44,155.71,155.38,155.56,54238.0,127.3797,127.6009,127.3305,127.478,54238.0
2017-05-23 10:20:00,155.55,155.69,155.49,155.65,43454.0,127.4698,127.5846,127.4207,127.5518,43454.0
2017-05-23 10:30:00,155.65,155.74,155.42,155.49,74839.0,127.5518,127.6255,127.3633,127.4207,74839.0
2017-05-23 10:40:00,155.5,155.57,155.37,155.44,47230.0,127.4289,127.4862,127.3223,127.3797,47230.0
2017-05-23 10:50:00,155.43,155.57,155.35,155.44,50197.0,127.3715,127.4862,127.3059,127.3797,50197.0
2017-05-23 11:00:00,155.45,155.47,155.27,155.32,50090.0,127.3879,127.4043,127.2404,127.2813,50090.0
2017-05-23 11:10:00,155.33,155.37,155.26,155.32,61297.0,127.2895,127.3223,127.2322,127.2813,61297.0
2017-05-23 11:20:00,155.31,155.53,155.24,155.52,88263.0,127.2731,127.4534,127.2158,127.4452,88263.0
2017-05-23 11:30:00,155.53,155.56,155.29,155.31,51097.0,127.4534,127.478,127.2568,127.2731,51097.0
2017-05-23 11:40:00,155.31,155.36,155.2,155.31,50817.0,127.2731,127.3141,127.183,127.2731,50817.0
2017-05-23 11:50:00,155.3,155.38,155.25,155.3,55500.0,127.265,127.3305,127.224,127.265,55500.0
2017-05-23 12:00:00,155.29,155.41,155.27,155.34,40578.0,127.2568,127.3551,127.2404,127.2977,40578.0
2017-05-23 12:10:00,155.34,155.37,155.27,155.28,43979.0,127.2977,127.3223,127.2404,127.2486,43979.0
2017-05-23 12:20:00,155.28,155.31,155.05,155.08,55000.0,127.2486,127.2731,127.0601,127.0847,55000.0
2017-05-23 12:30:00,155.08,155.12,154.88,155.1,119600.0,127.0847,127.1174,126.9208,127.1011,119600.0
2017-05-23 12:40:00,155.12,155.28,155.08,155.28,111240.0,127.1174,127.2486,127.0847,127.2486,111240.0
2017-05-23 12:50:00,155.28,155.31,155.17,155.24,92925.0,127.2486,127.2731,127.1584,127.2158,92925.0
2017-05-23 13:00:00,155.25,155.28,155.08,155.09,67827.0,127.224,127.2486,127.0847,127.0929,67827.0
2017-05-23 13:10:00,155.09,155.24,155.05,155.21,65555.0,127.0929,127.2158,127.0601,127.1912,65555.0
2017-05-23 13:20:00,155.21,155.23,155.1,155.13,91977.0,127.1912,127.2076,127.1011,127.1256,91977.0
2017-05-23 13:30:00,155.13,155.19,154.92,154.93,78822.0,127.1256,127.1748,126.9536,126.9617,78822.0
2017-05-23 13:40:00,154.93,155.03,154.9,154.95,65942.0,126.9617,127.0437,126.9372,126.9781,65942.0
2017-05-23 13:50:00,154.96,155.0,154.84,154.94,71693.0,126.9863,127.0191,126.888,126.9699,71693.0
2017-05-23 14:00:00,154.95,155.02,154.9,154.98,53560.0,126.9781,127.0355,126.9372,127.0027,53560.0
2017-05-23 14:10:00,154.98,154.99,154.85,154.89,37699.0,127.0027,127.0109,126.8962,126.929,37699.0
2017-05-23 14:20:00,154.89,155.0,154.86,154.99,55044.0,126.929,127.0191,126.9044,127.0109,55044.0
2017-05-23 14:30:00,154.98,155.0,154.87,154.95,57101.0,127.0027,127.0191,126.9126,126.9781,57101.0
2017-05-23 14:40:00,154.96,154.97,154.78,154.9,51156.0,126.9863,126.9945,126.8388,126.9372,51156.0
2017-05-23 14:50:00,154.89,154.96,154.84,154.92,62913.0,126.929,126.9863,126.888,126.9536,62913.0
2017-05-23 15:00:00,154.92,154.97,154.86,154.9,72880.0,126.9536,126.9945,126.9044,126.9372,72880.0
2017-05-23 15:10:00,154.9,154.95,154.69,154.7,128936.0,126.9372,126.9781,126.7651,126.7733,128936.0
2017-05-23 15:20:00,154.7,154.89,154.69,154.82,109086.0,126.7733,126.929,126.7651,126.8716,109086.0
2017-05-23 15:30:00,154.83,154.84,154.69,154.79,121026.0,126.8798,126.888,126.7651,126.847,121026.0
2017-05-23 15:40:00,154.79,154.89,154.68,154.85,141141.0,126.847,126.929,126.7569,126.8962,141141.0
2017-05-23 15:50:00,154.84,154.98,154.83,154.89,305756.0,126.888,127.0027,126.8798,126.929,305756.0
2017-05-24 09:30:00,154.7,154.75,153.67,153.9,278595.0,126.7733,126.8142,125.9292,126.1177,278595.0
2017-05-24 09:40:00,153.87,154.13,153.29,153.95,205769.0,126.0931,126.3062,125.6178,126.1587,205769.0
2017-05-24 09:50:00,153.9,154.09,153.35,153.4,279122.0,126.1177,126.2734,125.667,125.7079,279122.0
2017-05-24 10:00:00,153.4,153.82,153.4,153.46,178189.0,125.7079,126.0521,125.7079,125.7571,178189.0
2017-05-24 10:10:00,153.46,153.77,153.35,153.76,156253.0,125.7571,126.0112,125.667,126.003,156253.0
2017-05-24 10:20:00,153.77,154.51,153.75,154.47,163507.0,126.0112,126.6176,125.9948,126.5848,163507.0
2017-05-24 10:30:00,154.47,154.6,154.34,154.4,146522.0,126.5848,126.6913,126.4783,126.5274,146522.0
2017-05-24 10:40:00,154.41,154.57,154.23,154.54,63379.0,126.5356,126.6667,126.3881,126.6422,63379.0
2017-05-24 10:50:00,154.58,154.59,154.3,154.33,70096.0,126.6749,126.6831,126.4455,126.4701,70096.0
2017-05-24 11:00:00,154.35,154.65,154.33,154.58,91353.0,126.4865,126.7323,126.4701,126.6749,91353.0
2017-05-24 11:10:00,154.58,154.95,154.51,154.86,90124.0,126.6749,126.9781,126.6176,126.9044,90124.0
2017-05-24 11:20:00,154.86,155.14,154.82,155.02,91990.0,126.9044,127.1338,126.8716,127.0355,91990.0
2017-05-24 11:30:00,155.03,155.07,154.87,154.99,65777.0,127.0437,127.0765,126.9126,127.0109,65777.0
2017-05-24 11:40:00,154.99,155.12,154.9,154.99,60729.0,127.0109,127.1174,126.9372,127.0109,60729.0
2017-05-24 11:50:00,154.98,155.07,154.82,154.98,69814.0,127.0027,127.0765,126.8716,127.0027,69814.0
2017-05-24 12:00:00,154.98,155.05,154.72,154.72,60248.0,127.0027,127.0601,126.7897,126.7897,60248.0
2017-05-24 12:10:00,154.74,154.91,154.7,154.87,52411.0,126.806,126.9454,126.7733,126.9126,52411.0
2017-05-24 12:20:00,154.88,155.12,154.87,155.1,54128.0,126.9208,127.1174,126.9126,127.1011,54128.0
2017-05-24 12:30:00,155.1,155.3,155.03,155.06,99392.0,127.1011,127.265,127.0437,127.0683,99392.0
2017-05-24 12:40:00,155.05,155.07,154.97,154.98,35651.0,127.0601,127.0765,126.9945,127.0027,35651.0
2017-05-24 12:50:00,154.98,155.03,154.91,155.0,42484.0,127.0027,127.0437,126.9454,127.0191,42484.0
2017-05-24 13:00:00,155.01,155.02,154.85,154.98,52273.0,127.0273,127.0355,126.8962,127.0027,52273.0
2017-05-24 13:10:00,154.99,155.04,154.88,154.91,38321.0,127.0109,127.0519,126.9208,126.9454,38321.0
2017-05-24 13:20:00,154.91,155.04,154.89,155.0,60833.0,126.9454,127.0519,126.929,127.0191,60833.0
2017-05-24 13:30:00,154.99,154.99,154.84,154.9,45980.0,127.0109,127.0109,126.888,126.9372,45980.0
2017-05-24 13:40:00,154.88,154.95,154.82,154.94,53748.0,126.9208,126.9781,126.8716,126.9699,53748.0
2017-05-24 13:50:00,154.94,155.05,154.92,155.04,54844.0,126.9699,127.0601,126.9536,127.0519,54844.0
2017-05-24 14:00:00,155.02,155.1,154.91,155.06,54685.0,127.0355,127.1011,126.9454,127.0683,54685.0
2017-05-24 14:10:00,155.06,155.29,155.03,155.23,61591.0,127.0683,127.2568,127.0437,127.2076,61591.0
2017-05-24 14:20:00,155.23,155.31,155.12,155.3,57586.0,127.2076,127.2731,127.1174,127.265,57586.0
2017-05-24 14:30:00,155.3,155.43,155.19,155.23,79067.0,127.265,127.3715,127.1748,127.2076,79067.0
2017-05-24 14:40:00,155.22,155.33,155.15,155.33,47800.0,127.1994,127.2895,127.142,127.2895,47800.0
2017-05-24 14:50:00,155.33,155.33,155.21,155.26,49772.0,127.2895,127.2895,127.1912,127.2322,49772.0
2017-05-24 15:00:00,155.26,155.29,154.98,155.11,99353.0,127.2322,127.2568,127.0027,127.1093,99353.0
2017-05-24 15:10:00,155.1,155.14,154.89,154.91,66392.0,127.1011,127.1338,126.929,126.9454,66392.0
2017-05-24 15:20:00,154.91,154.94,154.7,154.78,87420.0,126.9454,126.9699,126.7733,126.8388,87420.0
2017-05-24 15:30:00,154.79,154.9,154.76,154.89,88730.0,126.847,126.9372,126.8224,126.929,88730.0
2017-05-24 15:40:00,154.9,155.06,154.87,154.98,123831.0,126.9372,127.0683,126.9126,127.0027,123831.0
2017-05-24 15:50:00,154.98,155.1,154.94,155.0,181304.0,127.0027,127.1011,126.9699,127.0191,181304.0
2017-05-25 09:30:00,156.2,156.69,155.64,155.8,282420.0,128.0025,128.404,127.5436,127.6747,282420.0
2017-05-25 09:40:00,155.81,156.12,155.51,155.8,77182.0,127.6829,127.9369,127.437,127.6747,77182.0
2017-05-25 09:50:00,155.77,155.84,155.35,155.71,100943.0,127.6501,127.7075,127.3059,127.6009,100943.0
2017-05-25 10:00:00,155.71,155.87,155.5,155.81,91532.0,127.6009,127.7321,127.4289,127.6829,91532.0
2017-05-25 10:10:00,155.8,155.98,155.68,155.94,80631.0,127.6747,127.8222,127.5764,127.7894,80631.0
2017-05-25 10:20:00,155.95,155.97,155.67,155.67,55007.0,127.7976,127.814,127.5682,127.5682,55007.0
2017-05-25 10:30:00,155.69,155.95,155.68,155.84,58749.0,127.5846,127.7976,127.5764,127.7075,58749.0
2017-05-25 10:40:00,155.83,155.95,155.82,155.93,46885.0,127.6993,127.7976,127.6911,127.7812,46885.0
2017-05-25 10:50:00,155.93,156.0,155.88,156.0,51187.0,127.7812,127.8386,127.7403,127.8386,51187.0
2017-05-25 11:00:00,156.0,156.33,155.98,156.3,131384.0,127.8386,128.109,127.8222,128.0844,131384.0
2017-05-25 11:10:00,156.28,156.39,156.23,156.32,58250.0,128.068,128.1582,128.0271,128.1008,58250.0
2017-05-25 11:20:00,156.31,156.5,156.3,156.32,69606.0,128.0926,128.2483,128.0844,128.1008,69606.0
2017-05-25 11:30:00,156.34,156.34,156.02,156.14,73408.0,128.1172,128.1172,127.855,127.9533,73408.0
2017-05-25 11:40:00,156.15,156.16,155.89,156.02,52010.0,127.9615,127.9697,127.7484,127.855,52010.0
2017-05-25 11:50:00,156.02,156.33,156.01,156.26,47238.0,127.855,128.109,127.8468,128.0517,47238.0
2017-05-25 12:00:00,156.26,156.29,156.13,156.28,35713.0,128.0517,128.0762,127.9451,128.068,35713.0
2017-05-25 12:10:00,156.28,156.35,156.24,156.31,41880.0,128.068,128.1254,128.0353,128.0926,41880.0
2017-05-25 12:20:00,156.32,156.48,156.28,156.45,46264.0,128.1008,128.2319,128.068,128.2074,46264.0
2017-05-25 12:30:00,156.47,156.54,156.44,156.49,42786.0,128.2237,128.2811,128.1992,128.2401,42786.0
2017-05-25 12:40:00,156.49,156.53,156.38,156.47,28126.0,128.2401,128.2729,128.15,128.2237,28126.0
2017-05-25 12:50:00,156.49,156.55,156.46,156.54,30537.0,128.2401,128.2893,128.2155,128.2811,30537.0
2017-05-25 13:00:00,156.5,156.53,156.4,156.53,25917.0,128.2483,128.2729,128.1664,128.2729,25917.0
2017-05-25 13:10:00,156.54,156.55,156.47,156.5,26731.0,128.2811,128.2893,128.2237,128.2483,26731.0
2017-05-25 13:20:00,156.51,156.54,156.42,156.48,23091.0,128.2565,128.2811,128.1828,128.2319,23091.0
2017-05-25 13:30:00,156.48,156.55,156.47,156.49,27239.0,128.2319,128.2893,128.2237,128.2401,27239.0
2017-05-25 13:40:00,156.49,156.54,156.42,156.53,30437.0,128.2401,128.2811,128.1828,128.2729,30437.0
2017-05-25 13:50:00,156.53,156.62,156.49,156.56,39824.0,128.2729,128.3467,128.2401,128.2975,39824.0
2017-05-25 14:00:00,156.56,156.58,156.52,156.57,40644.0,128.2975,128.3139,128.2647,128.3057,40644.0
2017-05-25 14:10:00,156.57,156.58,156.49,156.49,51278.0,128.3057,128.3139,128.2401,128.2401,51278.0
2017-05-25 14:20:00,156.49,156.57,156.47,156.48,34992.0,128.2401,128.3057,128.2237,128.2319,34992.0
2017-05-25 14:30:00,156.48,156.66,156.48,156.58,63588.0,128.2319,128.3794,128.2319,128.3139,63588.0
2017-05-25 14:40:00,156.58,156.6,156.47,156.57,74900.0,128.3139,128.3303,128.2237,128.3057,74900.0
2017-05-25 14:50:00,156.57,156.59,156.5,156.56,34844.0,128.3057,128.3221,128.2483,128.2975,34844.0
2017-05-25 15:00:00,156.57,156.58,156.44,156.49,60137.0,128.3057,128.3139,128.1992,128.2401,60137.0
2017-05-25 15:10:00,156.5,156.5,156.26,156.26,51495.0,128.2483,128.2483,128.0517,128.0517,51495.0
2017-05-25 15:20:00,156.27,156.28,156.13,156.15,39562.0,128.0598,128.068,127.9451,127.9615,39562.0
2017-05-25 15:30:00,156.15,156.3,156.13,156.28,72590.0,127.9615,128.0844,127.9451,128.068,72590.0
2017-05-25 15:40:00,156.27,156.59,156.25,156.58,115743.0,128.0598,128.3221,128.0435,128.3139,115743.0
2017-05-25 15:50:00,156.58,156.58,156.39,156.45,173308.0,128.3139,128.3139,128.1582,128.2074,173308.0
2017-05-26 09:30:00,156.1,156.42,155.75,155.91,134010.0,127.9205,128.1828,127.6337,127.7648,134010.0
2017-05-26 09:40:00,155.88,155.91,155.69,155.79,131172.0,127.7403,127.7648,127.5846,127.6665,131172.0
2017-05-26 09:50:00,155.77,155.94,155.68,155.76,99214.0,127.6501,127.7894,127.5764,127.6419,99214.0
2017-05-26 10:00:00,155.76,155.93,155.75,155.8,66609.0,127.6419,127.7812,127.6337,127.6747,66609.0
2017-05-26 10:10:00,155.8,156.05,155.8,156.05,52440.0,127.6747,127.8796,127.6747,127.8796,52440.0
2017-05-26 10:20:00,156.06,156.1,155.9,155.93,41135.0,127.8878,127.9205,127.7566,127.7812,41135.0
2017-05-26 10:30:00,155.94,156.11,155.83,156.06,42197.0,127.7894,127.9287,127.6993,127.8878,42197.0
2017-05-26 10:40:00,156.06,156.11,155.97,156.06,34187.0,127.8878,127.9287,127.814,127.8878,34187.0
2017-05-26 10:50:00,156.05,156.05,155.81,155.84,56875.0,127.8796,127.8796,127.6829,127.7075,56875.0
2017-05-26 11:00:00,155.83,155.88,155.7,155.72,60607.0,127.6993,127.7403,127.5927,127.6091,60607.0
2017-05-26 11:10:00,155.72,155.74,155.51,155.51,90262.0,127.6091,127.6255,127.437,127.437,90262.0
2017-05-26 11:20:00,155.52,155.6,155.46,155.54,75381.0,127.4452,127.5108,127.3961,127.4616,75381.0
2017-05-26 11:30:00,155.57,155.6,155.38,155.47,94758.0,127.4862,127.5108,127.3305,127.4043,94758.0
2017-05-26 11:40:00,155.47,155.5,155.3,155.33,44664.0,127.4043,127.4289,127.265,127.2895,44664.0
2017-05-26 11:50:00,155.32,155.5,155.29,155.4,57106.0,127.2813,127.4289,127.2568,127.3469,57106.0
2017-05-26 12:00:00,155.41,155.5,155.35,155.49,38075.0,127.3551,127.4289,127.3059,127.4207,38075.0
2017-05-26 12:10:00,155.48,155.51,155.38,155.42,69097.0,127.4125,127.437,127.3305,127.3633,69097.0
2017-05-26 12:20:00,155.42,155.5,155.37,155.45,36245.0,127.3633,127.4289,127.3223,127.3879,36245.0
2017-05-26 12:30:00,155.45,155.5,155.36,155.42,49569.0,127.3879,127.4289,127.3141,127.3633,49569.0
2017-05-26 12:40:00,155.4,155.46,155.35,155.35,27307.0,127.3469,127.3961,127.3059,127.3059,27307.0
2017-05-26 12:50:00,155.35,155.35,155.21,155.24,60159.0,127.3059,127.3059,127.1912,127.2158,60159.0
2017-05-26 13:00:00,155.23,155.34,155.21,155.3,39322.0,127.2076,127.2977,127.1912,127.265,39322.0
2017-05-26 13:10:00,155.31,155.43,155.27,155.39,40064.0,127.2731,127.3715,127.2404,127.3387,40064.0
2017-05-26 13:20:00,155.38,155.4,155.23,155.24,32114.0,127.3305,127.3469,127.2076,127.2158,32114.0
2017-05-26 13:30:00,155.24,155.26,155.15,155.17,37509.0,127.2158,127.2322,127.142,127.1584,37509.0
2017-05-26 13:40:00,155.17,155.24,155.13,155.16,44887.0,127.1584,127.2158,127.1256,127.1502,44887.0
2017-05-26 13:50:00,155.15,155.21,154.93,154.93,67721.0,127.142,127.1912,126.9617,126.9617,67721.0
2017-05-26 14:00:00,154.93,155.16,154.86,155.12,76535.0,126.9617,127.1502,126.9044,127.1174,76535.0
2017-05-26 14:10:00,155.12,155.16,155.03,155.08,40967.0,127.1174,127.1502,127.0437,127.0847,40967.0
2017-05-26 14:20:00,155.07,155.14,155.04,155.06,40343.0,127.0765,127.1338,127.0519,127.0683,40343.0
2017-05-26 14:30:00,155.06,155.11,154.93,155.06,68908.0,127.0683,127.1093,126.9617,127.0683,68908.0
2017-05-26 14:40:00,155.06,155.13,155.05,155.07,30360.0,127.0683,127.1256,127.0601,127.0765,30360.0
2017-05-26 14:50:00,155.07,155.11,155.01,155.01,38306.0,127.0765,127.1093,127.0273,127.0273,38306.0
2017-05-26 15:00:00,155.01,155.05,154.97,154.98,81511.0,127.0273,127.0601,126.9945,127.0027,81511.0
2017-05-26 15:10:00,154.98,155.01,154.93,154.94,85184.0,127.0027,127.0273,126.9617,126.9699,85184.0
2017-05-26 15:20:00,154.94,154.99,154.92,154.93,120219.0,126.9699,127.0109,126.9536,126.9617,120219.0
2017-05-26 15:30:00,154.94,154.97,154.92,154.96,109955.0,126.9699,126.9945,126.9536,126.9863,109955.0
2017-05-26 15:40:00,154.96,155.03,154.87,155.01,186732.0,126.9863,127.0437,126.9126,127.0273,186732.0
2017-05-26 15:50:00,155.01,155.06,154.64,154.9,439922.0,127.0273,127.0683,126.7241,126.9372,439922.0
2017-05-30 09:30:00,154.0,154.56,154.0,154.47,165096.0,126.9295,127.3911,126.9295,127.3169,165096.0
2017-05-30 09:40:00,154.5,154.56,154.29,154.34,69406.0,127.3416,127.3911,127.1686,127.2098,69406.0
2017-05-30 09:50:00,154.31,154.32,153.71,153.71,122486.0,127.185,127.1933,126.6905,126.6905,122486.0
2017-05-30 10:00:00,153.73,153.98,153.71,153.87,117241.0,126.707,126.9131,126.6905,126.8224,117241.0
2017-05-30 10:10:00,153.87,153.93,153.66,153.93,77750.0,126.8224,126.8718,126.6493,126.8718,77750.0
2017-05-30 10:20:00,153.96,154.26,153.93,154.06,74203.0,126.8966,127.1438,126.8718,126.979,74203.0
2017-05-30 10:30:00,154.06,154.13,153.95,154.1,76327.0,126.979,127.0367,126.8883,127.012,76327.0
2017-05-30 10:40:00,154.08,154.2,154.02,154.06,58484.0,126.9955,127.0944,126.946,126.979,58484.0
2017-05-30 10:50:00,154.06,154.16,153.97,153.97,44170.0,126.979,127.0614,126.9048,126.9048,44170.0
2017-05-30 11:00:00,153.98,154.14,153.96,154.12,60366.0,126.9131,127.0449,126.8966,127.0284,60366.0
2017-05-30 11:10:00,154.11,154.12,153.88,153.89,52828.0,127.0202,127.0284,126.8306,126.8389,52828.0
2017-05-30 11:20:00,153.9,154.02,153.87,153.97,56518.0,126.8471,126.946,126.8224,126.9048,56518.0
2017-05-30 11:30:00,153.95,154.02,153.86,153.89,41161.0,126.8883,126.946,126.8141,126.8389,41161.0
2017-05-30 11:40:00,153.88,153.9,153.77,153.82,41699.0,126.8306,126.8471,126.74,126.7812,41699.0
2017-05-30 11:50:00,153.8,154.01,153.8,153.95,40706.0,126.7647,126.9378,126.7647,126.8883,40706.0
2017-05-30 12:00:00,153.95,154.02,153.91,153.94,40002.0,126.8883,126.946,126.8554,126.8801,40002.0
2017-05-30 12:10:00,153.94,153.96,153.81,153.81,32917.0,126.8801,126.8966,126.7729,126.7729,32917.0
2017-05-30 12:20:00,153.81,153.92,153.78,153.82,40584.0,126.7729,126.8636,126.7482,126.7812,40584.0
2017-05-30 12:30:00,153.83,153.94,153.76,153.87,55652.0,126.7894,126.8801,126.7317,126.8224,55652.0
2017-05-30 12:40:00,153.86,153.86,153.69,153.73,50094.0,126.8141,126.8141,126.674,126.707,50094.0
2017-05-30 12:50:00,153.72,153.88,153.72,153.85,39877.0,126.6988,126.8306,126.6988,126.8059,39877.0
2017-05-30 13:00:00,153.84,153.85,153.78,153.79,29742.0,126.7977,126.8059,126.7482,126.7565,29742.0
2017-05-30 13:10:00,153.79,153.83,153.75,153.76,26751.0,126.7565,126.7894,126.7235,126.7317,26751.0
2017-05-30 13:20:00,153.75,153.76,153.56,153.59,63008.0,126.7235,126.7317,126.5669,126.5916,63008.0
2017-05-30 13:30:00,153.59,153.63,153.52,153.59,54440.0,126.5916,126.6246,126.5339,126.5916,54440.0
2017-05-30 13:40:00,153.58,153.81,153.57,153.79,38025.0,126.5834,126.7729,126.5751,126.7565,38025.0
2017-05-30 13:50:00,153.79,153.79,153.66,153.74,34642.0,126.7565,126.7565,126.6493,126.7152,34642.0
2017-05-30 14:00:00,153.76,153.8,153.75,153.76,27986.0,126.7317,126.7647,126.7235,126.7317,27986.0
2017-05-30 14:10:00,153.76,153.87,153.75,153.83,36855.0,126.7317,126.8224,126.7235,126.7894,36855.0
2017-05-30 14:20:00,153.83,153.86,153.8,153.81,27300.0,126.7894,126.8141,126.7647,126.7729,27300.0
2017-05-30 14:30:00,153.81,153.93,153.78,153.93,36148.0,126.7729,126.8718,126.7482,126.8718,36148.0
2017-05-30 14:40:00,153.93,153.99,153.87,153.98,37723.0,126.8718,126.9213,126.8224,126.9131,37723.0
2017-05-30 14:50:00,153.98,154.0,153.89,153.96,47963.0,126.9131,126.9295,126.8389,126.8966,47963.0
2017-05-30 15:00:00,153.96,154.06,153.93,154.05,57817.0,126.8966,126.979,126.8718,126.9707,57817.0
2017-05-30 15:10:00,154.05,154.09,153.96,153.97,78399.0,126.9707,127.0037,126.8966,126.9048,78399.0
2017-05-30 15:20:00,153.97,154.07,153.96,154.05,62152.0,126.9048,126.9872,126.8966,126.9707,62152.0
2017-05-30 15:30:00,154.05,154.13,154.0,154.06,78014.0,126.9707,127.0367,126.9295,126.979,78014.0
2017-05-30 15:40:00,154.06,154.16,154.01,154.11,88747.0,126.979,127.0614,126.9378,127.0202,88747.0
2017-05-30 15:50:00,154.11,154.11,153.78,153.83,262968.0,127.0202,127.0202,126.7482,126.7894,262968.0
2017-05-31 09:30:00,154.36,154.38,153.8,154.08,158041.0,127.2263,127.2427,126.7647,126.9955,158041.0
2017-05-31 09:40:00,154.07,154.27,153.85,153.85,88969.0,126.9872,127.1521,126.8059,126.8059,88969.0
2017-05-31 09:50:00,153.9,153.92,153.31,153.47,115091.0,126.8471,126.8636,126.3608,126.4927,115091.0
2017-05-31 10:00:00,153.46,153.82,153.31,153.82,133126.0,126.4845,126.7812,126.3608,126.7812,133126.0
2017-05-31 10:10:00,153.82,153.96,153.66,153.88,78983.0,126.7812,126.8966,126.6493,126.8306,78983.0
2017-05-31 10:20:00,153.89,154.03,153.66,153.68,99272.0,126.8389,126.9543,126.6493,126.6658,99272.0
2017-05-31 10:30:00,153.69,153.94,153.53,153.56,75893.0,126.674,126.8801,126.5422,126.5669,75893.0
2017-05-31 10:40:00,153.56,153.93,153.56,153.7,47340.0,126.5669,126.8718,126.5669,126.6823,47340.0
2017-05-31 10:50:00,153.71,154.0,153.69,153.96,44224.0,126.6905,126.9295,126.674,126.8966,44224.0
2017-05-31 11:00:00,153.95,154.1,153.92,154.08,48242.0,126.8883,127.012,126.8636,126.9955,48242.0
2017-05-31 11:10:00,154.08,154.1,153.86,153.96,45159.0,126.9955,127.012,126.8141,126.8966,45159.0
2017-05-31 11:20:00,153.96,154.16,153.95,154.13,47126.0,126.8966,127.0614,126.8883,127.0367,47126.0
2017-05-31 11:30:00,154.12,154.17,153.91,154.06,56595.0,127.0284,127.0697,126.8554,126.979,56595.0
2017-05-31 11:40:00,154.08,154.08,153.92,153.95,40845.0,126.9955,126.9955,126.8636,126.8883,40845.0
2017-05-31 11:50:00,153.97,153.97,153.5,153.6,46875.0,126.9048,126.9048,126.5174,126.5999,46875.0
2017-05-31 12:00:00,153.62,153.78,153.58,153.73,47420.0,126.6163,126.7482,126.5834,126.707,47420.0
2017-05-31 12:10:00,153.75,153.75,153.48,153.55,55563.0,126.7235,126.7235,126.5009,126.5586,55563.0
2017-05-31 12:20:00,153.55,153.67,153.52,153.59,29778.0,126.5586,126.6575,126.5339,126.5916,29778.0
2017-05-31 12:30:00,153.59,153.68,153.55,153.57,25058.0,126.5916,126.6658,126.5586,126.5751,25058.0
2017-05-31 12:40:00,153.57,153.63,153.44,153.47,35193.0,126.5751,126.6246,126.468,126.4927,35193.0
2017-05-31 12:50:00,153.49,153.55,153.46,153.53,27484.0,126.5092,126.5586,126.4845,126.5422,27484.0
2017-05-31 13:00:00,153.55,153.65,153.55,153.64,26239.0,126.5586,126.6411,126.5586,126.6328,26239.0
2017-05-31 13:10:00,153.65,153.77,153.53,153.58,31962.0,126.6411,126.74,126.5422,126.5834,31962.0
2017-05-31 13:20:00,153.59,153.74,153.58,153.72,34841.0,126.5916,126.7152,126.5834,126.6988,34841.0
2017-05-31 13:30:00,153.71,153.74,153.62,153.66,32104.0,126.6905,126.7152,126.6163,126.6493,32104.0
2017-05-31 13:40:00,153.66,153.71,153.55,153.62,33242.0,126.6493,126.6905,126.5586,126.6163,33242.0
2017-05-31 13:50:00,153.61,153.68,153.52,153.57,43965.0,126.6081,126.6658,126.5339,126.5751,43965.0
2017-05-31 14:00:00,153.56,153.58,153.34,153.43,79918.0,126.5669,126.5834,126.3856,126.4597,79918.0
2017-05-31 14:10:00,153.43,153.69,153.34,153.67,59077.0,126.4597,126.674,126.3856,126.6575,59077.0
2017-05-31 14:20:00,153.68,153.68,153.49,153.51,57771.0,126.6658,126.6658,126.5092,126.5257,57771.0
2017-05-31 14:30:00,153.51,153.55,153.42,153.45,66294.0,126.5257,126.5586,126.4515,126.4762,66294.0
2017-05-31 14:40:00,153.45,153.6,153.38,153.54,42584.0,126.4762,126.5999,126.4185,126.5504,42584.0
2017-05-31 14:50:00,153.55,153.6,153.45,153.51,37050.0,126.5586,126.5999,126.4762,126.5257,37050.0
2017-05-31 15:00:00,153.52,153.7,153.46,153.52,61043.0,126.5339,126.6823,126.4845,126.5339,61043.0
2017-05-31 15:10:00,153.53,153.58,153.39,153.53,73500.0,126.5422,126.5834,126.4268,126.5422,73500.0
2017-05-31 15:20:00,153.53,153.57,153.39,153.42,73920.0,126.5422,126.5751,126.4268,126.4515,73920.0
2017-05-31 15:30:00,153.42,153.55,153.33,153.38,131034.0,126.4515,126.5586,126.3773,126.4185,131034.0
2017-05-31 15:40:00,153.37,153.75,153.28,153.65,237306.0,126.4103,126.7235,126.3361,126.6411,237306.0
2017-05-31 15:50:00,153.65,153.79,153.39,153.54,566878.0,126.6411,126.7565,126.4268,126.5504,566878.0
2017-06-01 09:30:00,153.52,153.52,152.74,153.19,165791.0,126.5339,126.5339,125.891,126.2619,165791.0
2017-06-01 09:40:00,153.17,153.7,153.05,153.63,78411.0,126.2454,126.6823,126.1465,126.6246,78411.0
2017-06-01 09:50:00,153.63,153.88,153.5,153.79,104631.0,126.6246,126.8306,126.5174,126.7565,104631.0
2017-06-01 10:00:00,153.81,153.95,153.65,153.87,107578.0,126.7729,126.8883,126.6411,126.8224,107578.0
2017-06-01 10:10:00,153.85,154.0,153.76,153.77,86821.0,126.8059,126.9295,126.7317,126.74,86821.0
2017-06-01 10:20:00,153.78,153.99,153.77,153.95,71800.0,126.7482,126.9213,126.74,126.8883,71800.0
2017-06-01 10:30:00,153.94,153.94,153.56,153.61,64018.0,126.8801,126.8801,126.5669,126.6081,64018.0
2017-06-01 10:40:00,153.62,153.83,153.62,153.7,47681.0,126.6163,126.7894,126.6163,126.6823,47681.0
2017-06-01 10:50:00,153.71,153.75,153.6,153.62,44192.0,126.6905,126.7235,126.5999,126.6163,44192.0
2017-06-01 11:00:00,153.63,153.79,153.56,153.75,70144.0,126.6246,126.7565,126.5669,126.7235,70144.0
2017-06-01 11:10:00,153.75,153.76,153.65,153.69,52145.0,126.7235,126.7317,126.6411,126.674,52145.0
2017-06-01 11:20:00,153.7,153.78,153.57,153.62,39835.0,126.6823,126.7482,126.5751,126.6163,39835.0
2017-06-01 11:30:00,153.61,153.78,153.54,153.78,64124.0,126.6081,126.7482,126.5504,126.7482,64124.0
2017-06-01 11:40:00,153.78,153.91,153.74,153.91,38940.0,126.7482,126.8554,126.7152,126.8554,38940.0
2017-06-01 11:50:00,153.92,154.04,153.88,154.01,63105.0,126.8636,126.9625,126.8306,126.9378,63105.0
2017-06-01 12:00:00,154.01,154.25,153.99,154.25,46447.0,126.9378,127.1356,126.9213,127.1356,46447.0
2017-06-01 12:10:00,154.23,154.26,154.1,154.1,40047.0,127.1191,127.1438,127.012,127.012,40047.0
2017-06-01 12:20:00,154.1,154.1,153.98,154.03,53819.0,127.012,127.012,126.9131,126.9543,53819.0
2017-06-01 12:30:00,154.02,154.25,154.0,154.21,34696.0,126.946,127.1356,126.9295,127.1026,34696.0
2017-06-01 12:40:00,154.19,154.32,154.13,154.31,46693.0,127.0861,127.1933,127.0367,127.185,46693.0
2017-06-01 12:50:00,154.32,154.69,154.31,154.67,125333.0,127.1933,127.4982,127.185,127.4818,125333.0
2017-06-01 13:00:00,154.65,154.74,154.58,154.66,47228.0,127.4653,127.5395,127.4076,127.4735,47228.0
2017-06-01 13:10:00,154.68,154.81,154.66,154.71,41610.0,127.49,127.5972,127.4735,127.5147,41610.0
2017-06-01 13:20:00,154.72,154.98,154.72,154.96,48153.0,127.523,127.7373,127.523,127.7208,48153.0
2017-06-01 13:30:00,154.96,155.03,154.82,154.87,48928.0,127.7208,127.7785,127.6054,127.6466,48928.0
2017-06-01 13:40:00,154.86,154.97,154.85,154.89,31646.0,127.6384,127.729,127.6301,127.6631,31646.0
2017-06-01 13:50:00,154.87,154.96,154.84,154.9,33768.0,127.6466,127.7208,127.6219,127.6713,33768.0
2017-06-01 14:00:00,154.91,154.92,154.73,154.85,43575.0,127.6796,127.6878,127.5312,127.6301,43575.0
2017-06-01 14:10:00,154.82,154.97,154.82,154.97,43783.0,127.6054,127.729,127.6054,127.729,43783.0
2017-06-01 14:20:00,154.95,155.02,154.86,154.87,34704.0,127.7125,127.7702,127.6384,127.6466,34704.0
2017-06-01 14:30:00,154.87,154.88,154.78,154.83,47087.0,127.6466,127.6548,127.5724,127.6136,47087.0
2017-06-01 14:40:00,154.82,154.83,154.73,154.8,35534.0,127.6054,127.6136,127.5312,127.5889,35534.0
2017-06-01 14:50:00,154.8,154.83,154.7,154.77,31961.0,127.5889,127.6136,127.5065,127.5642,31961.0
2017-06-01 15:00:00,154.77,154.95,154.75,154.95,41138.0,127.5642,127.7125,127.5477,127.7125,41138.0
2017-06-01 15:10:00,154.95,154.95,154.84,154.93,44864.0,127.7125,127.7125,127.6219,127.6961,44864.0
2017-06-01 15:20:00,154.93,155.0,154.9,154.95,54472.0,127.6961,127.7538,127.6713,127.7125,54472.0
2017-06-01 15:30:00,154.96,155.07,154.9,155.05,70284.0,127.7208,127.8115,127.6713,127.795,70284.0
2017-06-01 15:40:00,155.06,155.16,155.06,155.09,95049.0,127.8032,127.8856,127.8032,127.8279,95049.0
2017-06-01 15:50:00,155.1,155.15,154.9,155.15,212735.0,127.8362,127.8774,127.6713,127.8774,212735.0
2017-06-02 09:30:00,154.79,155.2,154.6,155.03,127949.0,127.5807,127.9186,127.4241,127.7785,127949.0
2017-06-02 09:40:00,155.05,155.29,154.72,154.72,84244.0,127.795,127.9928,127.523,127.523,84244.0
2017-06-02 09:50:00,154.77,154.83,154.42,154.7,79626.0,127.5642,127.6136,127.2757,127.5065,79626.0
2017-06-02 10:00:00,154.72,154.84,154.64,154.78,82424.0,127.523,127.6219,127.457,127.5724,82424.0
2017-06-02 10:10:00,154.79,155.15,154.76,155.0,72677.0,127.5807,127.8774,127.5559,127.7538,72677.0
2017-06-02 10:20:00,155.02,155.15,154.98,155.09,48640.0,127.7702,127.8774,127.7373,127.8279,48640.0
2017-06-02 10:30:00,155.08,155.14,155.02,155.14,50308.0,127.8197,127.8691,127.7702,127.8691,50308.0
2017-06-02 10:40:00,155.14,155.23,155.08,155.15,41005.0,127.8691,127.9433,127.8197,127.8774,41005.0
2017-06-02 10:50:00,155.14,155.43,155.11,155.25,61798.0,127.8691,128.1082,127.8444,127.9598,61798.0
2017-06-02 11:00:00,155.24,155.36,155.17,155.17,44156.0,127.9516,128.0505,127.8939,127.8939,44156.0
2017-06-02 11:10:00,155.17,155.32,155.16,155.24,35161.0,127.8939,128.0175,127.8856,127.9516,35161.0
2017-06-02 11:20:00,155.25,155.37,155.14,155.29,26738.0,127.9598,128.0587,127.8691,127.9928,26738.0
2017-06-02 11:30:00,155.27,155.45,155.27,155.45,31014.0,127.9763,128.1247,127.9763,128.1247,31014.0
2017-06-02 11:40:00,155.45,155.78,155.42,155.71,60941.0,128.1247,128.3966,128.0999,128.3389,60941.0
2017-06-02 11:50:00,155.71,155.85,155.59,155.81,67015.0,128.3389,128.4543,128.24,128.4214,67015.0
2017-06-02 12:00:00,155.81,155.86,155.58,155.61,46801.0,128.4214,128.4626,128.2318,128.2565,46801.0
2017-06-02 12:10:00,155.58,155.66,155.53,155.55,36863.0,128.2318,128.2977,128.1906,128.2071,36863.0
2017-06-02 12:20:00,155.54,155.61,155.45,155.61,37574.0,128.1988,128.2565,128.1247,128.2565,37574.0
2017-06-02 12:30:00,155.6,155.66,155.42,155.46,27257.0,128.2483,128.2977,128.0999,128.1329,27257.0
2017-06-02 12:40:00,155.46,155.51,155.38,155.4,28266.0,128.1329,128.1741,128.067,128.0834,28266.0
2017-06-02 12:50:00,155.4,155.43,155.31,155.37,34261.0,128.0834,128.1082,128.0093,128.0587,34261.0
2017-06-02 13:00:00,155.36,155.38,155.27,155.28,29620.0,128.0505,128.067,127.9763,127.9845,29620.0
2017-06-02 13:10:00,155.29,155.4,155.27,155.31,30800.0,127.9928,128.0834,127.9763,128.0093,30800.0
2017-06-02 13:20:00,155.31,155.45,155.29,155.39,27385.0,128.0093,128.1247,127.9928,128.0752,27385.0
2017-06-02 13:30:00,155.39,155.55,155.37,155.55,37480.0,128.0752,128.2071,128.0587,128.2071,37480.0
2017-06-02 13:40:00,155.54,155.64,155.47,155.49,35823.0,128.1988,128.2813,128.1411,128.1576,35823.0
2017-06-02 13:50:00,155.48,155.49,155.36,155.39,45877.0,128.1494,128.1576,128.0505,128.0752,45877.0
2017-06-02 14:00:00,155.38,155.44,155.34,155.4,46557.0,128.067,128.1164,128.034,128.0834,46557.0
2017-06-02 14:10:00,155.4,155.43,155.32,155.42,34931.0,128.0834,128.1082,128.0175,128.0999,34931.0
2017-06-02 14:20:00,155.42,155.48,155.27,155.28,41080.0,128.0999,128.1494,127.9763,127.9845,41080.0
2017-06-02 14:30:00,155.29,155.4,155.22,155.4,43943.0,127.9928,128.0834,127.9351,128.0834,43943.0
2017-06-02 14:40:00,155.4,155.4,155.23,155.24,83069.0,128.0834,128.0834,127.9433,127.9516,83069.0
2017-06-02 14:50:00,155.25,155.38,155.16,155.32,60054.0,127.9598,128.067,127.8856,128.0175,60054.0
2017-06-02 15:00:00,155.31,155.31,155.07,155.17,74818.0,128.0093,128.0093,127.8115,127.8939,74818.0
2017-06-02 15:10:00,155.16,155.26,155.07,155.11,61666.0,127.8856,127.9681,127.8115,127.8444,61666.0
2017-06-02 15:20:00,155.12,155.22,155.11,155.2,64840.0,127.8527,127.9351,127.8444,127.9186,64840.0
2017-06-02 15:30:00,155.2,155.27,155.12,155.23,92136.0,127.9186,127.9763,127.8527,127.9433,92136.0
2017-06-02 15:40:00,155.24,155.35,155.15,155.32,125988.0,127.9516,128.0422,127.8774,128.0175,125988.0
2017-06-02 15:50:00,155.32,155.38,155.0,155.2,407276.0,128.0175,128.067,127.7538,127.9186,407276.0
2017-06-05 09:30:00,155.6,155.62,155.0,155.05,89827.0,128.2483,128.2648,127.7538,127.795,89827.0
2017-06-05 09:40:00,155.03,155.07,154.6,154.76,105786.0,127.7785,127.8115,127.4241,127.5559,105786.0
2017-06-05 09:50:00,154.76,154.98,154.61,154.62,77347.0,127.5559,127.7373,127.4323,127.4406,77347.0
2017-06-05 10:00:00,154.61,154.73,154.5,154.51,75747.0,127.4323,127.5312,127.3416,127.3499,75747.0
2017-06-05 10:10:00,154.5,154.76,154.36,154.75,88527.0,127.3416,127.5559,127.2263,127.5477,88527.0
2017-06-05 10:20:00,154.74,154.74,154.29,154.32,51843.0,127.5395,127.5395,127.1686,127.1933,51843.0
2017-06-05 10:30:00,154.31,154.4,154.23,154.37,46372.0,127.185,127.2592,127.1191,127.2345,46372.0
2017-06-05 10:40:00,154.39,154.57,154.32,154.57,45354.0,127.251,127.3993,127.1933,127.3993,45354.0
2017-06-05 10:50:00,154.55,154.71,154.51,154.59,38418.0,127.3829,127.5147,127.3499,127.4158,38418.0
2017-06-05 11:00:00,154.6,154.67,154.49,154.54,49035.0,127.4241,127.4818,127.3334,127.3746,49035.0
2017-06-05 11:10:00,154.55,154.69,154.53,154.65,44309.0,127.3829,127.4982,127.3664,127.4653,44309.0
2017-06-05 11:20:00,154.65,154.69,154.53,154.59,37561.0,127.4653,127.4982,127.3664,127.4158,37561.0
2017-06-05 11:30:00,154.6,154.65,154.5,154.52,33776.0,127.4241,127.4653,127.3416,127.3581,33776.0
2017-06-05 11:40:00,154.52,154.73,154.51,154.72,41669.0,127.3581,127.5312,127.3499,127.523,41669.0
2017-06-05 11:50:00,154.69,154.73,154.61,154.65,48210.0,127.4982,127.5312,127.4323,127.4653,48210.0
2017-06-05 12:00:00,154.66,154.85,154.66,154.72,24084.0,127.4735,127.6301,127.4735,127.523,24084.0
2017-06-05 12:10:00,154.75,154.8,154.7,154.8,28039.0,127.5477,127.5889,127.5065,127.5889,28039.0
2017-06-05 12:20:00,154.81,154.82,154.65,154.67,23090.0,127.5972,127.6054,127.4653,127.4818,23090.0
2017-06-05 12:30:00,154.68,154.71,154.6,154.7,33154.0,127.49,127.5147,127.4241,127.5065,33154.0
2017-06-05 12:40:00,154.69,154.7,154.59,154.67,36130.0,127.4982,127.5065,127.4158,127.4818,36130.0
2017-06-05 12:50:00,154.67,154.67,154.45,154.54,80547.0,127.4818,127.4818,127.3004,127.3746,80547.0
2017-06-05 13:00:00,154.56,154.66,154.51,154.6,39045.0,127.3911,127.4735,127.3499,127.4241,39045.0
2017-06-05 13:10:00,154.6,154.66,154.58,154.63,29203.0,127.4241,127.4735,127.4076,127.4488,29203.0
2017-06-05 13:20:00,154.64,154.76,154.59,154.76,25938.0,127.457,127.5559,127.4158,127.5559,25938.0
2017-06-05 13:30:00,154.76,154.87,154.65,154.87,50019.0,127.5559,127.6466,127.4653,127.6466,50019.0
2017-06-05 13:40:00,154.88,154.88,154.78,154.8,25072.0,127.6548,127.6548,127.5724,127.5889,25072.0
2017-06-05 13:50:00,154.8,154.83,154.73,154.76,31707.0,127.5889,127.6136,127.5312,127.5559,31707.0
2017-06-05 14:00:00,154.74,154.76,154.67,154.75,39951.0,127.5395,127.5559,127.4818,127.5477,39951.0
2017-06-05 14:10:00,154.75,154.76,154.72,154.75,26973.0,127.5477,127.5559,127.523,127.5477,26973.0
2017-06-05 14:20:00,154.74,154.77,154.72,154.74,29930.0,127.5395,127.5642,127.523,127.5395,29930.0
2017-06-05 14:30:00,154.74,154.79,154.73,154.77,50769.0,127.5395,127.5807,127.5312,127.5642,50769.0
2017-06-05 14:40:00,154.78,154.91,154.76,154.9,35076.0,127.5724,127.6796,127.5559,127.6713,35076.0
2017-06-05 14:50:00,154.9,154.91,154.73,154.73,30550.0,127.6713,127.6796,127.5312,127.5312,30550.0
2017-06-05 15:00:00,154.75,154.87,154.72,154.87,45688.0,127.5477,127.6466,127.523,127.6466,45688.0
2017-06-05 15:10:00,154.87,154.87,154.65,154.65,47210.0,127.6466,127.6466,127.4653,127.4653,47210.0
2017-06-05 15:20:00,154.67,154.8,154.66,154.8,49079.0,127.4818,127.5889,127.4735,127.5889,49079.0
2017-06-05 15:30:00,154.8,154.95,154.78,154.94,59472.0,127.5889,127.7125,127.5724,127.7043,59472.0
2017-06-05 15:40:00,154.94,154.94,154.79,154.87,98019.0,127.7043,127.7043,127.5807,127.6466,98019.0
2017-06-05 15:50:00,154.87,154.87,154.71,154.81,178388.0,127.6466,127.6466,127.5147,127.5972,178388.0
2017-06-06 09:30:00,154.44,154.66,153.84,153.84,125323.0,127.2922,127.4735,126.7977,126.7977,125323.0
2017-06-06 09:40:00,153.84,154.0,153.65,153.91,80128.0,126.7977,126.9295,126.6411,126.8554,80128.0
2017-06-06 09:50:00,153.92,154.21,153.71,154.2,70635.0,126.8636,127.1026,126.6905,127.0944,70635.0
2017-06-06 10:00:00,154.21,154.21,153.96,154.14,45169.0,127.1026,127.1026,126.8966,127.0449,45169.0
2017-06-06 10:10:00,154.15,154.35,154.15,154.19,48824.0,127.0532,127.218,127.0532,127.0861,48824.0
2017-06-06 10:20:00,154.2,154.2,153.93,153.99,43352.0,127.0944,127.0944,126.8718,126.9213,43352.0
2017-06-06 10:30:00,153.96,154.14,153.95,154.02,55461.0,126.8966,127.0449,126.8883,126.946,55461.0
2017-06-06 10:40:00,154.04,154.16,154.03,154.07,46519.0,126.9625,127.0614,126.9543,126.9872,46519.0
2017-06-06 10:50:00,154.07,154.19,154.06,154.17,47281.0,126.9872,127.0861,126.979,127.0697,47281.0
2017-06-06 11:00:00,154.17,154.25,154.08,154.21,42050.0,127.0697,127.1356,126.9955,127.1026,42050.0
2017-06-06 11:10:00,154.2,154.23,154.05,154.21,33771.0,127.0944,127.1191,126.9707,127.1026,33771.0
2017-06-06 11:20:00,154.22,154.22,154.0,154.05,53396.0,127.1109,127.1109,126.9295,126.9707,53396.0
2017-06-06 11:30:00,154.05,154.37,154.04,154.32,37418.0,126.9707,127.2345,126.9625,127.1933,37418.0
2017-06-06 11:40:00,154.3,154.49,154.28,154.37,42212.0,127.1768,127.3334,127.1603,127.2345,42212.0
2017-06-06 11:50:00,154.4,154.45,154.28,154.34,34802.0,127.2592,127.3004,127.1603,127.2098,34802.0
2017-06-06 12:00:00,154.35,154.43,154.32,154.4,28461.0,127.218,127.284,127.1933,127.2592,28461.0
2017-06-06 12:10:00,154.42,154.49,154.32,154.44,37883.0,127.2757,127.3334,127.1933,127.2922,37883.0
2017-06-06 12:20:00,154.44,154.52,154.44,154.46,43344.0,127.2922,127.3581,127.2922,127.3087,43344.0
2017-06-06 12:30:00,154.45,154.5,154.4,154.42,27702.0,127.3004,127.3416,127.2592,127.2757,27702.0
2017-06-06 12:40:00,154.4,154.44,154.34,154.36,32745.0,127.2592,127.2922,127.2098,127.2263,32745.0
2017-06-06 12:50:00,154.37,154.41,154.3,154.33,35436.0,127.2345,127.2675,127.1768,127.2015,35436.0
2017-06-06 13:00:00,154.32,154.41,154.29,154.32,37533.0,127.1933,127.2675,127.1686,127.1933,37533.0
2017-06-06 13:10:00,154.31,154.31,154.01,154.08,39828.0,127.185,127.185,126.9378,126.9955,39828.0
2017-06-06 13:20:00,154.07,154.08,153.93,153.96,43786.0,126.9872,126.9955,126.8718,126.8966,43786.0
2017-06-06 13:30:00,153.98,154.06,153.97,154.01,33012.0,126.9131,126.979,126.9048,126.9378,33012.0
2017-06-06 13:40:00,154.0,154.08,153.96,153.97,68767.0,126.9295,126.9955,126.8966,126.9048,68767.0
2017-06-06 13:50:00,153.97,154.01,153.86,153.9,54181.0,126.9048,126.9378,126.8141,126.8471,54181.0
2017-06-06 14:00:00,153.92,154.05,153.92,154.0,43241.0,126.8636,126.9707,126.8636,126.9295,43241.0
2017-06-06 14:10:00,154.02,154.09,153.97,154.0,43619.0,126.946,127.0037,126.9048,126.9295,43619.0
2017-06-06 14:20:00,153.99,154.04,153.94,154.01,35710.0,126.9213,126.9625,126.8801,126.9378,35710.0
2017-06-06 14:30:00,154.02,154.13,154.01,154.04,54276.0,126.946,127.0367,126.9378,126.9625,54276.0
2017-06-06 14:40:00,154.05,154.13,154.02,154.02,53959.0,126.9707,127.0367,126.946,126.946,53959.0
2017-06-06 14:50:00,154.04,154.23,154.03,154.21,39920.0,126.9625,127.1191,126.9543,127.1026,39920.0
2017-06-06 15:00:00,154.2,154.31,154.13,154.19,70083.0,127.0944,127.185,127.0367,127.0861,70083.0
2017-06-06 15:10:00,154.19,154.26,154.09,154.17,77649.0,127.0861,127.1438,127.0037,127.0697,77649.0
2017-06-06 15:20:00,154.18,154.18,154.06,154.06,38409.0,127.0779,127.0779,126.979,126.979,38409.0
2017-06-06 15:30:00,154.07,154.12,153.86,154.1,96473.0,126.9872,127.0284,126.8141,127.012,96473.0
2017-06-06 15:40:00,154.09,154.23,154.09,154.17,146391.0,127.0037,127.1191,127.0037,127.0697,146391.0
2017-06-06 15:50:00,154.17,154.28,154.1,154.18,239073.0,127.0697,127.1603,127.012,127.0779,239073.0
2017-06-07 09:30:00,154.69,154.85,154.47,154.72,112545.0,127.4982,127.6301,127.3169,127.523,112545.0
2017-06-07 09:40:00,154.69,154.76,154.46,154.49,42575.0,127.4982,127.5559,127.3087,127.3334,42575.0
2017-06-07 09:50:00,154.51,154.68,154.35,154.56,62744.0,127.3499,127.49,127.218,127.3911,62744.0
2017-06-07 10:00:00,154.57,154.75,154.47,154.52,57758.0,127.3993,127.5477,127.3169,127.3581,57758.0
2017-06-07 10:10:00,154.54,154.77,154.45,154.75,54553.0,127.3746,127.5642,127.3004,127.5477,54553.0
2017-06-07 10:20:00,154.75,154.83,154.64,154.72,62393.0,127.5477,127.6136,127.457,127.523,62393.0
2017-06-07 10:30:00,154.69,154.72,154.5,154.57,72049.0,127.4982,127.523,127.3416,127.3993,72049.0
2017-06-07 10:40:00,154.57,154.68,154.48,154.65,49761.0,127.3993,127.49,127.3252,127.4653,49761.0
2017-06-07 10:50:00,154.66,154.69,154.54,154.59,36655.0,127.4735,127.4982,127.3746,127.4158,36655.0
2017-06-07 11:00:00,154.58,154.62,154.5,154.56,45094.0,127.4076,127.4406,127.3416,127.3911,45094.0
2017-06-07 11:10:00,154.56,154.6,154.51,154.51,51701.0,127.3911,127.4241,127.3499,127.3499,51701.0
2017-06-07 11:20:00,154.51,154.74,154.51,154.56,57713.0,127.3499,127.5395,127.3499,127.3911,57713.0
2017-06-07 11:30:00,154.57,154.81,154.57,154.7,38086.0,127.3993,127.5972,127.3993,127.5065,38086.0
2017-06-07 11:40:00,154.7,154.85,154.63,154.81,46792.0,127.5065,127.6301,127.4488,127.5972,46792.0
2017-06-07 11:50:00,154.81,154.84,154.72,154.75,41241.0,127.5972,127.6219,127.523,127.5477,41241.0
2017-06-07 12:00:00,154.75,154.81,154.69,154.75,36179.0,127.5477,127.5972,127.4982,127.5477,36179.0
2017-06-07 12:10:00,154.75,154.94,154.72,154.93,49866.0,127.5477,127.7043,127.523,127.6961,49866.0
2017-06-07 12:20:00,154.92,154.97,154.84,154.85,37422.0,127.6878,127.729,127.6219,127.6301,37422.0
2017-06-07 12:30:00,154.85,154.95,154.81,154.86,26327.0,127.6301,127.7125,127.5972,127.6384,26327.0
2017-06-07 12:40:00,154.88,154.89,154.71,154.82,34417.0,127.6548,127.6631,127.5147,127.6054,34417.0
2017-06-07 12:50:00,154.83,154.86,154.73,154.84,35171.0,127.6136,127.6384,127.5312,127.6219,35171.0
2017-06-07 13:00:00,154.83,154.87,154.8,154.81,26385.0,127.6136,127.6466,127.5889,127.5972,26385.0
2017-06-07 13:10:00,154.81,154.85,154.71,154.75,24492.0,127.5972,127.6301,127.5147,127.5477,24492.0
2017-06-07 13:20:00,154.75,154.84,154.66,154.79,25910.0,127.5477,127.6219,127.4735,127.5807,25910.0
2017-06-07 13:30:00,154.79,154.82,154.71,154.76,25340.0,127.5807,127.6054,127.5147,127.5559,25340.0
2017-06-07 13:40:00,154.76,154.83,154.72,154.8,40060.0,127.5559,127.6136,127.523,127.5889,40060.0
2017-06-07 13:50:00,154.81,154.97,154.79,154.93,32223.0,127.5972,127.729,127.5807,127.6961,32223.0
2017-06-07 14:00:00,154.94,155.15,154.93,155.11,53608.0,127.7043,127.8774,127.6961,127.8444,53608.0
2017-06-07 14:10:00,155.12,155.24,155.11,155.18,39136.0,127.8527,127.9516,127.8444,127.9021,39136.0
2017-06-07 14:20:00,155.19,155.3,155.11,155.12,58485.0,127.9104,128.001,127.8444,127.8527,58485.0
2017-06-07 14:30:00,155.14,155.23,155.11,155.16,31209.0,127.8691,127.9433,127.8444,127.8856,31209.0
2017-06-07 14:40:00,155.16,155.29,155.13,155.16,60143.0,127.8856,127.9928,127.8609,127.8856,60143.0
2017-06-07 14:50:00,155.15,155.15,154.96,155.02,62126.0,127.8774,127.8774,127.7208,127.7702,62126.0
2017-06-07 15:00:00,155.01,155.15,155.01,155.12,42965.0,127.762,127.8774,127.762,127.8527,42965.0
2017-06-07 15:10:00,155.1,155.19,155.08,155.19,43532.0,127.8362,127.9104,127.8197,127.9104,43532.0
2017-06-07 15:20:00,155.19,155.27,155.18,155.2,84427.0,127.9104,127.9763,127.9021,127.9186,84427.0
2017-06-07 15:30:00,155.19,155.22,155.0,155.03,92893.0,127.9104,127.9351,127.7538,127.7785,92893.0
2017-06-07 15:40:00,155.03,155.21,154.99,155.04,98235.0,127.7785,127.9268,127.7455,127.7867,98235.0
2017-06-07 15:50:00,155.05,155.05,154.77,154.96,249623.0,127.795,127.795,127.5642,127.7208,249623.0
2017-06-08 09:30:00,155.16,155.24,154.35,154.42,113646.0,127.8856,127.9516,127.218,127.2757,113646.0
2017-06-08 09:40:00,154.46,154.83,154.41,154.66,75453.0,127.3087,127.6136,127.2675,127.4735,75453.0
2017-06-08 09:50:00,154.68,154.68,154.3,154.36,66815.0,127.49,127.49,127.1768,127.2263,66815.0
2017-06-08 10:00:00,154.37,154.76,154.35,154.55,59360.0,127.2345,127.5559,127.218,127.3829,59360.0
2017-06-08 10:10:00,154.54,154.87,154.52,154.72,47871.0,127.3746,127.6466,127.3581,127.523,47871.0
2017-06-08 10:20:00,154.72,154.73,154.28,154.33,44189.0,127.523,127.5312,127.1603,127.2015,44189.0
2017-06-08 10:30:00,154.36,154.4,154.3,154.36,53365.0,127.2263,127.2592,127.1768,127.2263,53365.0
2017-06-08 10:40:00,154.34,154.5,154.32,154.45,45292.0,127.2098,127.3416,127.1933,127.3004,45292.0
2017-06-08 10:50:00,154.45,154.54,154.3,154.38,151431.0,127.3004,127.3746,127.1768,127.2427,151431.0
2017-06-08 11:00:00,154.41,154.52,154.16,154.19,81884.0,127.2675,127.3581,127.0614,127.0861,81884.0
2017-06-08 11:10:00,154.18,154.34,154.09,154.22,46279.0,127.0779,127.2098,127.0037,127.1109,46279.0
2017-06-08 11:20:00,154.2,154.22,154.07,154.08,66953.0,127.0944,127.1109,126.9872,126.9955,66953.0
2017-06-08 11:30:00,154.09,154.12,153.96,153.96,89960.0,127.0037,127.0284,126.8966,126.8966,89960.0
2017-06-08 11:40:00,153.96,154.23,153.92,154.14,68436.0,126.8966,127.1191,126.8636,127.0449,68436.0
2017-06-08 11:50:00,154.15,154.48,154.15,154.42,46799.0,127.0532,127.3252,127.0532,127.2757,46799.0
2017-06-08 12:00:00,154.42,154.55,154.39,154.44,58254.0,127.2757,127.3829,127.251,127.2922,58254.0
2017-06-08 12:10:00,154.47,154.78,154.43,154.73,62003.0,127.3169,127.5724,127.284,127.5312,62003.0
2017-06-08 12:20:00,154.74,154.96,154.71,154.73,66108.0,127.5395,127.7208,127.5147,127.5312,66108.0
2017-06-08 12:30:00,154.73,154.81,154.6,154.6,48660.0,127.5312,127.5972,127.4241,127.4241,48660.0
2017-06-08 12:40:00,154.62,154.65,154.48,154.61,38880.0,127.4406,127.4653,127.3252,127.4323,38880.0
2017-06-08 12:50:00,154.6,154.62,154.52,154.58,33492.0,127.4241,127.4406,127.3581,127.4076,33492.0
2017-06-08 13:00:00,154.57,154.64,154.39,154.43,47475.0,127.3993,127.457,127.251,127.284,47475.0
2017-06-08 13:10:00,154.42,154.44,154.26,154.28,43423.0,127.2757,127.2922,127.1438,127.1603,43423.0
2017-06-08 13:20:00,154.29,154.3,154.0,154.03,47540.0,127.1686,127.1768,126.9295,126.9543,47540.0
2017-06-08 13:30:00,154.02,154.14,154.0,154.01,53433.0,126.946,127.0449,126.9295,126.9378,53433.0
2017-06-08 13:40:00,154.0,154.04,153.95,153.98,47051.0,126.9295,126.9625,126.8883,126.9131,47051.0
2017-06-08 13:50:00,153.99,154.06,153.96,154.0,57616.0,126.9213,126.979,126.8966,126.9295,57616.0
2017-06-08 14:00:00,154.0,154.0,153.82,153.86,74612.0,126.9295,126.9295,126.7812,126.8141,74612.0
2017-06-08 14:10:00,153.87,153.9,153.77,153.87,68819.0,126.8224,126.8471,126.74,126.8224,68819.0
2017-06-08 14:20:00,153.87,153.88,153.71,153.75,54838.0,126.8224,126.8306,126.6905,126.7235,54838.0
2017-06-08 14:30:00,153.76,153.82,153.71,153.73,53652.0,126.7317,126.7812,126.6905,126.707,53652.0
2017-06-08 14:40:00,153.74,153.84,153.49,153.49,53056.0,126.7152,126.7977,126.5092,126.5092,53056.0
2017-06-08 14:50:00,153.5,153.59,153.42,153.52,73368.0,126.5174,126.5916,126.4515,126.5339,73368.0
2017-06-08 15:00:00,153.53,153.65,153.5,153.58,76707.0,126.5422,126.6411,126.5174,126.5834,76707.0
2017-06-08 15:10:00,153.55,153.67,153.51,153.6,72517.0,126.5586,126.6575,126.5257,126.5999,72517.0
2017-06-08 15:20:00,153.62,153.64,153.56,153.59,90976.0,126.6163,126.6328,126.5669,126.5916,90976.0
2017-06-08 15:30:00,153.6,153.65,153.5,153.52,104422.0,126.5999,126.6411,126.5174,126.5339,104422.0
2017-06-08 15:40:00,153.52,153.56,153.38,153.4,228459.0,126.5339,126.5669,126.4185,126.435,228459.0
2017-06-08 15:50:00,153.4,153.68,153.39,153.5,343630.0,126.435,126.6658,126.4268,126.5174,343630.0
2017-06-09 09:30:00,154.0,154.0,153.33,153.45,100220.0,126.9295,126.9295,126.3773,126.4762,100220.0
2017-06-09 09:40:00,153.43,153.65,153.09,153.11,87380.0,126.4597,126.6411,126.1795,126.196,87380.0
2017-06-09 09:50:00,153.11,153.28,152.9,153.27,125078.0,126.196,126.3361,126.0229,126.3279,125078.0
2017-06-09 10:00:00,153.26,153.36,153.13,153.33,63254.0,126.3196,126.402,126.2125,126.3773,63254.0
2017-06-09 10:10:00,153.34,153.46,153.26,153.3,66610.0,126.3856,126.4845,126.3196,126.3526,66610.0
2017-06-09 10:20:00,153.29,153.57,153.24,153.55,62231.0,126.3443,126.5751,126.3031,126.5586,62231.0
2017-06-09 10:30:00,153.56,153.67,153.39,153.52,58497.0,126.5669,126.6575,126.4268,126.5339,58497.0
2017-06-09 10:40:00,153.56,153.67,153.48,153.63,162217.0,126.5669,126.6575,126.5009,126.6246,162217.0
2017-06-09 10:50:00,153.6,153.68,153.53,153.64,39506.0,126.5999,126.6658,126.5422,126.6328,39506.0
2017-06-09 11:00:00,153.63,153.63,153.48,153.51,47604.0,126.6246,126.6246,126.5009,126.5257,47604.0
2017-06-09 11:10:00,153.52,153.55,153.45,153.45,61643.0,126.5339,126.5586,126.4762,126.4762,61643.0
2017-06-09 11:20:00,153.45,153.52,153.28,153.33,60671.0,126.4762,126.5339,126.3361,126.3773,60671.0
2017-06-09 11:30:00,153.33,153.48,153.31,153.36,40671.0,126.3773,126.5009,126.3608,126.402,40671.0
2017-06-09 11:40:00,153.38,153.42,153.25,153.29,34610.0,126.4185,126.4515,126.3114,126.3443,34610.0
2017-06-09 11:50:00,153.29,153.3,153.11,153.17,36422.0,126.3443,126.3526,126.196,126.2454,36422.0
2017-06-09 12:00:00,153.18,153.27,153.09,153.25,25167.0,126.2537,126.3279,126.1795,126.3114,25167.0
2017-06-09 12:10:00,153.26,153.28,153.04,153.05,45463.0,126.3196,126.3361,126.1383,126.1465,45463.0
2017-06-09 12:20:00,153.06,153.12,152.94,152.98,36028.0,126.1548,126.2042,126.0559,126.0888,36028.0
2017-06-09 12:30:00,152.97,153.0,152.78,152.87,73654.0,126.0806,126.1053,125.924,125.9982,73654.0
2017-06-09 12:40:00,152.87,153.15,152.84,153.12,39257.0,125.9982,126.229,125.9734,126.2042,39257.0
2017-06-09 12:50:00,153.13,153.17,153.05,153.07,26393.0,126.2125,126.2454,126.1465,126.163,26393.0
2017-06-09 13:00:00,153.06,153.31,153.06,153.19,48790.0,126.1548,126.3608,126.1548,126.2619,48790.0
2017-06-09 13:10:00,153.17,153.24,153.07,153.14,33721.0,126.2454,126.3031,126.163,126.2207,33721.0
2017-06-09 13:20:00,153.15,153.38,153.14,153.31,29240.0,126.229,126.4185,126.2207,126.3608,29240.0
2017-06-09 13:30:00,153.34,153.39,153.23,153.3,32292.0,126.3856,126.4268,126.2949,126.3526,32292.0
2017-06-09 13:40:00,153.31,153.39,153.2,153.35,45599.0,126.3608,126.4268,126.2702,126.3938,45599.0
2017-06-09 13:50:00,153.33,153.48,153.31,153.43,47447.0,126.3773,126.5009,126.3608,126.4597,47447.0
2017-06-09 14:00:00,153.44,153.65,153.42,153.54,49199.0,126.468,126.6411,126.4515,126.5504,49199.0
2017-06-09 14:10:00,153.55,153.61,153.41,153.6,49571.0,126.5586,126.6081,126.4432,126.5999,49571.0
2017-06-09 14:20:00,153.6,153.68,153.48,153.58,50975.0,126.5999,126.6658,126.5009,126.5834,50975.0
2017-06-09 14:30:00,153.54,153.57,153.15,153.26,40780.0,126.5504,126.5751,126.229,126.3196,40780.0
2017-06-09 14:40:00,153.25,153.38,153.16,153.16,61043.0,126.3114,126.4185,126.2372,126.2372,61043.0
2017-06-09 14:50:00,153.17,153.49,153.15,153.46,51989.0,126.2454,126.5092,126.229,126.4845,51989.0
2017-06-09 15:00:00,153.45,153.63,153.36,153.36,43620.0,126.4762,126.6246,126.402,126.402,43620.0
2017-06-09 15:10:00,153.39,153.45,153.22,153.36,61274.0,126.4268,126.4762,126.2866,126.402,61274.0
2017-06-09 15:20:00,153.38,153.43,153.3,153.42,75800.0,126.4185,126.4597,126.3526,126.4515,75800.0
2017-06-09 15:30:00,153.4,153.4,153.08,153.15,84662.0,126.435,126.435,126.1713,126.229,84662.0
2017-06-09 15:40:00,153.15,153.16,152.96,153.06,135670.0,126.229,126.2372,126.0724,126.1548,135670.0
2017-06-09 15:50:00,153.07,153.19,152.92,152.95,691336.0,126.163,126.2619,126.0394,126.0641,691336.0
2017-06-12 09:30:00,152.8,152.99,152.41,152.9,131201.0,125.9405,126.0971,125.619,126.0229,131201.0
2017-06-12 09:40:00,152.9,153.3,152.65,153.16,119423.0,126.0229,126.3526,125.8168,126.2372,119423.0
2017-06-12 09:50:00,153.13,153.18,152.42,152.54,115764.0,126.2125,126.2537,125.6273,125.7262,115764.0
2017-06-12 10:00:00,152.56,152.57,151.73,151.92,194478.0,125.7427,125.7509,125.0586,125.2152,194478.0
2017-06-12 10:10:00,151.93,152.4,151.8,152.37,154302.0,125.2234,125.6108,125.1163,125.5861,154302.0
2017-06-12 10:20:00,152.39,152.46,152.22,152.31,128662.0,125.6025,125.6602,125.4624,125.5366,128662.0
2017-06-12 10:30:00,152.27,152.3,152.02,152.18,100475.0,125.5036,125.5284,125.2976,125.4295,100475.0
2017-06-12 10:40:00,152.2,152.59,152.09,152.49,84990.0,125.4459,125.7674,125.3553,125.685,84990.0
2017-06-12 10:50:00,152.47,152.52,152.3,152.34,92592.0,125.6685,125.7097,125.5284,125.5613,92592.0
2017-06-12 11:00:00,152.34,152.48,152.22,152.26,105575.0,125.5613,125.6767,125.4624,125.4954,105575.0
2017-06-12 11:10:00,152.27,152.36,152.1,152.33,69210.0,125.5036,125.5778,125.3635,125.5531,69210.0
2017-06-12 11:20:00,152.32,152.52,152.23,152.47,69665.0,125.5449,125.7097,125.4707,125.6685,69665.0
2017-06-12 11:30:00,152.48,152.57,152.3,152.31,76563.0,125.6767,125.7509,125.5284,125.5366,76563.0
2017-06-12 11:40:00,152.32,152.72,152.18,152.72,69328.0,125.5449,125.8745,125.4295,125.8745,69328.0
2017-06-12 11:50:00,152.76,152.84,152.31,152.5,47990.0,125.9075,125.9734,125.5366,125.6932,47990.0
2017-06-12 12:00:00,152.49,152.5,152.27,152.27,41632.0,125.685,125.6932,125.5036,125.5036,41632.0
2017-06-12 12:10:00,152.3,152.42,152.21,152.26,45735.0,125.5284,125.6273,125.4542,125.4954,45735.0
2017-06-12 12:20:00,152.27,152.38,152.21,152.32,41837.0,125.5036,125.5943,125.4542,125.5449,41837.0
2017-06-12 12:30:00,152.33,152.54,152.3,152.33,54930.0,125.5531,125.7262,125.5284,125.5531,54930.0
2017-06-12 12:40:00,152.34,152.42,152.3,152.39,39030.0,125.5613,125.6273,125.5284,125.6025,39030.0
2017-06-12 12:50:00,152.39,152.39,152.27,152.3,48928.0,125.6025,125.6025,125.5036,125.5284,48928.0
2017-06-12 13:00:00,152.29,152.56,152.28,152.56,60301.0,125.5201,125.7427,125.5119,125.7427,60301.0
2017-06-12 13:10:00,152.56,152.69,152.53,152.67,54072.0,125.7427,125.8498,125.7179,125.8333,54072.0
2017-06-12 13:20:00,152.68,152.79,152.65,152.79,39964.0,125.8416,125.9322,125.8168,125.9322,39964.0
2017-06-12 13:30:00,152.78,152.78,152.58,152.64,48229.0,125.924,125.924,125.7591,125.8086,48229.0
2017-06-12 13:40:00,152.66,152.66,152.55,152.58,40116.0,125.8251,125.8251,125.7344,125.7591,40116.0
2017-06-12 13:50:00,152.58,152.6,152.45,152.56,47154.0,125.7591,125.7756,125.652,125.7427,47154.0
2017-06-12 14:00:00,152.56,152.58,152.28,152.43,45555.0,125.7427,125.7591,125.5119,125.6355,45555.0
2017-06-12 14:10:00,152.42,152.55,152.36,152.38,46605.0,125.6273,125.7344,125.5778,125.5943,46605.0
2017-06-12 14:20:00,152.38,152.41,152.18,152.27,65389.0,125.5943,125.619,125.4295,125.5036,65389.0
2017-06-12 14:30:00,152.28,152.44,152.27,152.42,45470.0,125.5119,125.6438,125.5036,125.6273,45470.0
2017-06-12 14:40:00,152.42,152.47,152.28,152.36,47178.0,125.6273,125.6685,125.5119,125.5778,47178.0
2017-06-12 14:50:00,152.36,152.5,152.33,152.47,64123.0,125.5778,125.6932,125.5531,125.6685,64123.0
2017-06-12 15:00:00,152.46,152.53,152.43,152.51,53567.0,125.6602,125.7179,125.6355,125.7015,53567.0
2017-06-12 15:10:00,152.52,152.61,152.45,152.48,64967.0,125.7097,125.7839,125.652,125.6767,64967.0
2017-06-12 15:20:00,152.48,152.56,152.32,152.34,85164.0,125.6767,125.7427,125.5449,125.5613,85164.0
2017-06-12 15:30:00,152.33,152.48,152.28,152.47,145439.0,125.5531,125.6767,125.5119,125.6685,145439.0
2017-06-12 15:40:00,152.47,152.49,152.15,152.18,201126.0,125.6685,125.685,125.4047,125.4295,201126.0
2017-06-12 15:50:00,152.18,152.52,152.17,152.18,486590.0,125.4295,125.7097,125.4212,125.4295,486590.0
2017-06-13 09:30:00,152.31,152.5,152.06,152.26,131942.0,125.5366,125.6932,125.3306,125.4954,131942.0
2017-06-13 09:40:00,152.31,152.8,152.25,152.63,131051.0,125.5366,125.9405,125.4872,125.8004,131051.0
2017-06-13 09:50:00,152.62,152.7,152.26,152.45,115177.0,125.7921,125.8581,125.4954,125.652,115177.0
2017-06-13 10:00:00,152.46,152.96,152.33,152.94,108251.0,125.6602,126.0724,125.5531,126.0559,108251.0
2017-06-13 10:10:00,152.94,153.28,152.94,153.21,104690.0,126.0559,126.3361,126.0559,126.2784,104690.0
2017-06-13 10:20:00,153.2,153.43,153.14,153.18,74801.0,126.2702,126.4597,126.2207,126.2537,74801.0
2017-06-13 10:30:00,153.2,153.45,153.14,153.45,60718.0,126.2702,126.4762,126.2207,126.4762,60718.0
2017-06-13 10:40:00,153.42,153.44,153.25,153.44,47022.0,126.4515,126.468,126.3114,126.468,47022.0
2017-06-13 10:50:00,153.44,153.54,153.25,153.25,62597.0,126.468,126.5504,126.3114,126.3114,62597.0
2017-06-13 11:00:00,153.25,153.34,153.19,153.3,45917.0,126.3114,126.3856,126.2619,126.3526,45917.0
2017-06-13 11:10:00,153.28,153.29,153.13,153.16,40965.0,126.3361,126.3443,126.2125,126.2372,40965.0
2017-06-13 11:20:00,153.18,153.28,153.18,153.21,52953.0,126.2537,126.3361,126.2537,126.2784,52953.0
2017-06-13 11:30:00,153.21,153.23,153.05,153.23,40623.0,126.2784,126.2949,126.1465,126.2949,40623.0
2017-06-13 11:40:00,153.23,153.37,153.14,153.21,50593.0,126.2949,126.4103,126.2207,126.2784,50593.0
2017-06-13 11:50:00,153.23,153.47,153.15,153.43,65068.0,126.2949,126.4927,126.229,126.4597,65068.0
2017-06-13 12:00:00,153.43,153.47,153.34,153.4,65271.0,126.4597,126.4927,126.3856,126.435,65271.0
2017-06-13 12:10:00,153.39,153.56,153.38,153.53,38309.0,126.4268,126.5669,126.4185,126.5422,38309.0
2017-06-13 12:20:00,153.53,153.67,153.53,153.55,39292.0,126.5422,126.6575,126.5422,126.5586,39292.0
2017-06-13 12:30:00,153.53,153.74,153.5,153.74,68004.0,126.5422,126.7152,126.5174,126.7152,68004.0
2017-06-13 12:40:00,153.75,153.96,153.71,153.96,57010.0,126.7235,126.8966,126.6905,126.8966,57010.0
2017-06-13 12:50:00,153.97,153.97,153.7,153.74,43986.0,126.9048,126.9048,126.6823,126.7152,43986.0
2017-06-13 13:00:00,153.74,153.91,153.71,153.86,43739.0,126.7152,126.8554,126.6905,126.8141,43739.0
2017-06-13 13:10:00,153.87,154.04,153.85,153.87,42374.0,126.8224,126.9625,126.8059,126.8224,42374.0
2017-06-13 13:20:00,153.85,153.89,153.6,153.62,36189.0,126.8059,126.8389,126.5999,126.6163,36189.0
2017-06-13 13:30:00,153.63,153.87,153.62,153.84,47530.0,126.6246,126.8224,126.6163,126.7977,47530.0
2017-06-13 13:40:00,153.84,153.99,153.82,153.98,53858.0,126.7977,126.9213,126.7812,126.9131,53858.0
2017-06-13 13:50:00,153.98,153.98,153.81,153.89,49755.0,126.9131,126.9131,126.7729,126.8389,49755.0
2017-06-13 14:00:00,153.88,153.89,153.76,153.79,59801.0,126.8306,126.8389,126.7317,126.7565,59801.0
2017-06-13 14:10:00,153.78,153.78,153.63,153.72,36073.0,126.7482,126.7482,126.6246,126.6988,36073.0
2017-06-13 14:20:00,153.73,153.78,153.69,153.77,39695.0,126.707,126.7482,126.674,126.74,39695.0
2017-06-13 14:30:00,153.77,153.81,153.64,153.73,40284.0,126.74,126.7729,126.6328,126.707,40284.0
2017-06-13 14:40:00,153.73,153.74,153.58,153.59,39231.0,126.707,126.7152,126.5834,126.5916,39231.0
2017-06-13 14:50:00,153.59,153.65,153.52,153.56,35129.0,126.5916,126.6411,126.5339,126.5669,35129.0
2017-06-13 15:00:00,153.55,153.75,153.53,153.74,44767.0,126.5586,126.7235,126.5422,126.7152,44767.0
2017-06-13 15:10:00,153.73,153.96,153.73,153.94,58946.0,126.707,126.8966,126.707,126.8801,58946.0
2017-06-13 15:20:00,153.94,153.99,153.86,153.9,57696.0,126.8801,126.9213,126.8141,126.8471,57696.0
2017-06-13 15:30:00,153.9,153.98,153.83,153.97,100216.0,126.8471,126.9131,126.7894,126.9048,100216.0
2017-06-13 15:40:00,153.97,154.0,153.84,153.89,125501.0,126.9048,126.9295,126.7977,126.8389,125501.0
2017-06-13 15:50:00,153.89,153.95,153.76,153.94,240644.0,126.8389,126.8883,126.7317,126.8801,240644.0
2017-06-14 09:30:00,154.5,155.05,154.35,154.79,193907.0,127.3416,127.795,127.218,127.5807,193907.0
2017-06-14 09:40:00,154.81,154.81,154.04,154.39,66920.0,127.5972,127.5972,126.9625,127.251,66920.0
2017-06-14 09:50:00,154.39,154.39,154.1,154.18,75397.0,127.251,127.251,127.012,127.0779,75397.0
2017-06-14 10:00:00,154.2,154.22,153.96,154.16,74773.0,127.0944,127.1109,126.8966,127.0614,74773.0
2017-06-14 10:10:00,154.18,154.57,154.05,154.51,78510.0,127.0779,127.3993,126.9707,127.3499,78510.0
2017-06-14 10:20:00,154.51,154.74,154.44,154.69,58028.0,127.3499,127.5395,127.2922,127.4982,58028.0
2017-06-14 10:30:00,154.71,154.88,154.67,154.85,76661.0,127.5147,127.6548,127.4818,127.6301,76661.0
2017-06-14 10:40:00,154.84,154.96,154.73,154.74,103560.0,127.6219,127.7208,127.5312,127.5395,103560.0
2017-06-14 10:50:00,154.74,155.01,154.73,154.88,114143.0,127.5395,127.762,127.5312,127.6548,114143.0
2017-06-14 11:00:00,154.88,155.23,154.87,155.14,85277.0,127.6548,127.9433,127.6466,127.8691,85277.0
2017-06-14 11:10:00,155.15,155.22,155.05,155.16,55308.0,127.8774,127.9351,127.795,127.8856,55308.0
2017-06-14 11:20:00,155.14,155.21,155.04,155.09,55604.0,127.8691,127.9268,127.7867,127.8279,55604.0
2017-06-14 11:30:00,155.09,155.49,155.09,155.48,53455.0,127.8279,128.1576,127.8279,128.1494,53455.0
2017-06-14 11:40:00,155.5,155.88,155.48,155.85,118495.0,128.1659,128.4791,128.1494,128.4543,118495.0
2017-06-14 11:50:00,155.86,156.24,155.85,156.16,105804.0,128.4626,128.7758,128.4543,128.7098,105804.0
2017-06-14 12:00:00,156.15,156.36,156.06,156.1,138682.0,128.7016,128.8747,128.6274,128.6604,138682.0
2017-06-14 12:10:00,156.11,156.78,156.1,156.74,155732.0,128.6686,129.2209,128.6604,129.1879,155732.0
2017-06-14 12:20:00,156.75,156.76,156.53,156.66,79784.0,129.1961,129.2044,129.0148,129.122,79784.0
2017-06-14 12:30:00,156.63,156.66,156.47,156.63,76986.0,129.0972,129.122,128.9654,129.0972,76986.0
2017-06-14 12:40:00,156.62,156.86,156.54,156.81,90685.0,129.089,129.2868,129.0231,129.2456,90685.0
2017-06-14 12:50:00,156.8,156.81,156.65,156.71,88758.0,129.2373,129.2456,129.1137,129.1632,88758.0
2017-06-14 13:00:00,156.7,156.74,156.48,156.48,56706.0,129.1549,129.1879,128.9736,128.9736,56706.0
2017-06-14 13:10:00,156.48,156.49,156.31,156.37,55574.0,128.9736,128.9818,128.8335,128.8829,55574.0
2017-06-14 13:20:00,156.37,156.71,156.37,156.67,61176.0,128.8829,129.1632,128.8829,129.1302,61176.0
2017-06-14 13:30:00,156.67,156.84,156.63,156.83,65313.0,129.1302,129.2703,129.0972,129.2621,65313.0
2017-06-14 13:40:00,156.84,156.89,156.77,156.86,66429.0,129.2703,129.3115,129.2126,129.2868,66429.0
2017-06-14 13:50:00,156.86,157.0,156.79,156.81,61798.0,129.2868,129.4022,129.2291,129.2456,61798.0
2017-06-14 14:00:00,156.79,157.22,156.75,156.99,124909.0,129.2291,129.5835,129.1961,129.3939,124909.0
2017-06-14 14:10:00,156.99,157.28,156.63,156.63,131671.0,129.3939,129.633,129.0972,129.0972,131671.0
2017-06-14 14:20:00,156.65,157.09,156.56,157.0,83760.0,129.1137,129.4764,129.0395,129.4022,83760.0
2017-06-14 14:30:00,156.99,157.0,156.71,156.8,74473.0,129.3939,129.4022,129.1632,129.2373,74473.0
2017-06-14 14:40:00,156.82,156.89,156.5,156.74,171246.0,129.2538,129.3115,128.9901,129.1879,171246.0
2017-06-14 14:50:00,156.72,156.72,156.39,156.42,94810.0,129.1714,129.1714,128.8994,128.9241,94810.0
2017-06-14 15:00:00,156.43,156.46,156.09,156.09,107919.0,128.9324,128.9571,128.6522,128.6522,107919.0
2017-06-14 15:10:00,156.08,156.25,155.93,156.24,124623.0,128.6439,128.784,128.5203,128.7758,124623.0
2017-06-14 15:20:00,156.24,156.43,156.17,156.3,96498.0,128.7758,128.9324,128.7181,128.8252,96498.0
2017-06-14 15:30:00,156.3,156.62,156.27,156.61,122683.0,128.8252,129.089,128.8005,129.0807,122683.0
2017-06-14 15:40:00,156.6,156.83,156.56,156.81,158075.0,129.0725,129.2621,129.0395,129.2456,158075.0
2017-06-14 15:50:00,156.83,156.87,156.54,156.77,399270.0,129.2621,129.295,129.0231,129.2126,399270.0
2017-06-15 09:30:00,156.21,156.97,156.04,156.54,177332.0,128.7511,129.3775,128.6109,129.0231,177332.0
2017-06-15 09:40:00,156.52,156.69,155.35,155.54,119603.0,129.0066,129.1467,128.0422,128.1988,119603.0
2017-06-15 09:50:00,155.53,155.82,155.45,155.45,99507.0,128.1906,128.4296,128.1247,128.1247,99507.0
2017-06-15 10:00:00,155.45,155.8,155.36,155.51,103624.0,128.1247,128.4131,128.0505,128.1741,103624.0
2017-06-15 10:10:00,155.51,155.66,155.42,155.47,114549.0,128.1741,128.2977,128.0999,128.1411,114549.0
2017-06-15 10:20:00,155.42,155.5,155.17,155.18,75509.0,128.0999,128.1659,127.8939,127.9021,75509.0
2017-06-15 10:30:00,155.18,155.33,155.16,155.18,81187.0,127.9021,128.0257,127.8856,127.9021,81187.0
2017-06-15 10:40:00,155.18,155.24,154.97,155.05,105676.0,127.9021,127.9516,127.729,127.795,105676.0
2017-06-15 10:50:00,155.05,155.44,154.92,155.44,99191.0,127.795,128.1164,127.6878,128.1164,99191.0
2017-06-15 11:00:00,155.45,155.52,155.23,155.5,62106.0,128.1247,128.1823,127.9433,128.1659,62106.0
2017-06-15 11:10:00,155.48,155.6,155.44,155.51,52131.0,128.1494,128.2483,128.1164,128.1741,52131.0
2017-06-15 11:20:00,155.52,155.93,155.47,155.9,62647.0,128.1823,128.5203,128.1411,128.4956,62647.0
2017-06-15 11:30:00,155.88,156.2,155.79,156.1,75742.0,128.4791,128.7428,128.4049,128.6604,75742.0
2017-06-15 11:40:00,156.1,156.19,155.98,156.17,66902.0,128.6604,128.7346,128.5615,128.7181,66902.0
2017-06-15 11:50:00,156.17,156.27,156.1,156.16,51540.0,128.7181,128.8005,128.6604,128.7098,51540.0
2017-06-15 12:00:00,156.13,156.19,156.02,156.13,49773.0,128.6851,128.7346,128.5945,128.6851,49773.0
2017-06-15 12:10:00,156.12,156.34,156.08,156.2,40176.0,128.6769,128.8582,128.6439,128.7428,40176.0
2017-06-15 12:20:00,156.19,156.2,156.08,156.12,37164.0,128.7346,128.7428,128.6439,128.6769,37164.0
2017-06-15 12:30:00,156.14,156.3,156.09,156.3,34382.0,128.6934,128.8252,128.6522,128.8252,34382.0
2017-06-15 12:40:00,156.3,156.35,156.23,156.31,35337.0,128.8252,128.8664,128.7675,128.8335,35337.0
2017-06-15 12:50:00,156.3,156.53,156.3,156.51,45114.0,128.8252,129.0148,128.8252,128.9983,45114.0
2017-06-15 13:00:00,156.53,156.56,156.42,156.53,30300.0,129.0148,129.0395,128.9241,129.0148,30300.0
2017-06-15 13:10:00,156.53,156.66,156.43,156.43,36525.0,129.0148,129.122,128.9324,128.9324,36525.0
2017-06-15 13:20:00,156.42,156.54,156.39,156.47,31885.0,128.9241,129.0231,128.8994,128.9654,31885.0
2017-06-15 13:30:00,156.45,156.56,156.45,156.54,30582.0,128.9489,129.0395,128.9489,129.0231,30582.0
2017-06-15 13:40:00,156.53,156.64,156.41,156.55,37685.0,129.0148,129.1055,128.9159,129.0313,37685.0
2017-06-15 13:50:00,156.54,156.69,156.5,156.69,38680.0,129.0231,129.1467,128.9901,129.1467,38680.0
2017-06-15 14:00:00,156.69,156.7,156.56,156.65,43423.0,129.1467,129.1549,129.0395,129.1137,43423.0
2017-06-15 14:10:00,156.65,156.68,156.59,156.64,40155.0,129.1137,129.1384,129.0643,129.1055,40155.0
2017-06-15 14:20:00,156.65,156.89,156.62,156.82,58499.0,129.1137,129.3115,129.089,129.2538,58499.0
2017-06-15 14:30:00,156.82,156.89,156.77,156.86,58458.0,129.2538,129.3115,129.2126,129.2868,58458.0
2017-06-15 14:40:00,156.85,156.96,156.79,156.96,60363.0,129.2786,129.3692,129.2291,129.3692,60363.0
2017-06-15 14:50:00,156.96,157.05,156.86,157.05,63640.0,129.3692,129.4434,129.2868,129.4434,63640.0
2017-06-15 15:00:00,157.05,157.23,157.04,157.22,125996.0,129.4434,129.5918,129.4352,129.5835,125996.0
2017-06-15 15:10:00,157.22,157.27,157.13,157.14,84225.0,129.5835,129.6247,129.5093,129.5176,84225.0
2017-06-15 15:20:00,157.13,157.13,156.99,157.0,97187.0,129.5093,129.5093,129.3939,129.4022,97187.0
2017-06-15 15:30:00,157.0,157.01,156.76,156.79,112649.0,129.4022,129.4104,129.2044,129.2291,112649.0
2017-06-15 15:40:00,156.78,156.92,156.72,156.83,164271.0,129.2209,129.3363,129.1714,129.2621,164271.0
2017-06-15 15:50:00,156.82,156.88,156.68,156.81,330330.0,129.2538,129.3033,129.1384,129.2456,330330.0
2017-06-16 09:30:00,156.25,156.57,156.01,156.22,1428498.0,128.784,129.0478,128.5862,128.7593,1428498.0
2017-06-16 09:40:00,156.16,156.51,155.85,156.19,82778.0,128.7098,128.9983,128.4543,128.7346,82778.0
2017-06-16 09:50:00,156.14,156.26,155.8,156.23,67530.0,128.6934,128.7923,128.4131,128.7675,67530.0
2017-06-16 10:00:00,156.19,156.29,156.01,156.09,123891.0,128.7346,128.817,128.5862,128.6522,123891.0
2017-06-16 10:10:00,156.09,156.55,156.0,156.52,65015.0,128.6522,129.0313,128.578,129.0066,65015.0
2017-06-16 10:20:00,156.51,156.53,156.11,156.23,58481.0,128.9983,129.0148,128.6686,128.7675,58481.0
2017-06-16 10:30:00,156.19,156.28,156.11,156.19,57880.0,128.7346,128.8088,128.6686,128.7346,57880.0
2017-06-16 10:40:00,156.18,156.31,155.74,155.78,87370.0,128.7263,128.8335,128.3637,128.3966,87370.0
2017-06-16 10:50:00,155.78,155.8,155.43,155.49,105194.0,128.3966,128.4131,128.1082,128.1576,105194.0
2017-06-16 11:00:00,155.49,155.6,155.41,155.53,105303.0,128.1576,128.2483,128.0917,128.1906,105303.0
2017-06-16 11:10:00,155.54,155.64,155.53,155.56,68274.0,128.1988,128.2813,128.1906,128.2153,68274.0
2017-06-16 11:20:00,155.56,155.76,155.42,155.69,44147.0,128.2153,128.3802,128.0999,128.3225,44147.0
2017-06-16 11:30:00,155.72,155.83,155.66,155.73,48889.0,128.3472,128.4379,128.2977,128.3554,48889.0
2017-06-16 11:40:00,155.73,155.87,155.72,155.74,51941.0,128.3554,128.4708,128.3472,128.3637,51941.0
2017-06-16 11:50:00,155.75,155.8,155.69,155.79,44969.0,128.3719,128.4131,128.3225,128.4049,44969.0
2017-06-16 12:00:00,155.81,156.08,155.81,156.07,62956.0,128.4214,128.6439,128.4214,128.6357,62956.0
2017-06-16 12:10:00,156.07,156.2,156.07,156.2,40810.0,128.6357,128.7428,128.6357,128.7428,40810.0
2017-06-16 12:20:00,156.2,156.26,156.16,156.25,49494.0,128.7428,128.7923,128.7098,128.784,49494.0
2017-06-16 12:30:00,156.25,156.41,156.22,156.31,55816.0,128.784,128.9159,128.7593,128.8335,55816.0
2017-06-16 12:40:00,156.32,156.32,156.16,156.18,39202.0,128.8417,128.8417,128.7098,128.7263,39202.0
2017-06-16 12:50:00,156.18,156.22,156.09,156.12,24549.0,128.7263,128.7593,128.6522,128.6769,24549.0
2017-06-16 13:00:00,156.12,156.17,156.07,156.17,33481.0,128.6769,128.7181,128.6357,128.7181,33481.0
2017-06-16 13:10:00,156.17,156.17,155.93,155.98,29184.0,128.7181,128.7181,128.5203,128.5615,29184.0
2017-06-16 13:20:00,155.99,156.04,155.84,155.88,62603.0,128.5697,128.6109,128.4461,128.4791,62603.0
2017-06-16 13:30:00,155.9,156.19,155.88,156.16,24754.0,128.4956,128.7346,128.4791,128.7098,24754.0
2017-06-16 13:40:00,156.15,156.18,156.04,156.13,26439.0,128.7016,128.7263,128.6109,128.6851,26439.0
2017-06-16 13:50:00,156.14,156.25,156.14,156.15,42804.0,128.6934,128.784,128.6934,128.7016,42804.0
2017-06-16 14:00:00,156.14,156.23,156.12,156.22,41218.0,128.6934,128.7675,128.6769,128.7593,41218.0
2017-06-16 14:10:00,156.23,156.25,156.18,156.21,36838.0,128.7675,128.784,128.7263,128.7511,36838.0
2017-06-16 14:20:00,156.2,156.28,156.1,156.15,93352.0,128.7428,128.8088,128.6604,128.7016,93352.0
2017-06-16 14:30:00,156.15,156.35,156.14,156.27,65164.0,128.7016,128.8664,128.6934,128.8005,65164.0
2017-06-16 14:40:00,156.25,156.35,156.2,156.3,56929.0,128.784,128.8664,128.7428,128.8252,56929.0
2017-06-16 14:50:00,156.3,156.41,156.23,156.24,67707.0,128.8252,128.9159,128.7675,128.7758,67707.0
2017-06-16 15:00:00,156.25,156.26,156.1,156.11,63106.0,128.784,128.7923,128.6604,128.6686,63106.0
2017-06-16 15:10:00,156.12,156.18,156.0,156.12,72918.0,128.6769,128.7263,128.578,128.6769,72918.0
2017-06-16 15:20:00,156.12,156.18,156.0,156.01,82502.0,128.6769,128.7263,128.578,128.5862,82502.0
2017-06-16 15:30:00,156.01,156.14,155.93,156.08,121534.0,128.5862,128.6934,128.5203,128.6439,121534.0
2017-06-16 15:40:00,156.08,156.34,156.02,156.34,190052.0,128.6439,128.8582,128.5945,128.8582,190052.0
2017-06-16 15:50:00,156.34,156.69,156.28,156.64,538394.0,128.8582,129.1467,128.8088,129.1055,538394.0
2017-06-19 09:30:00,156.91,157.2,156.53,156.82,130329.0,129.328,129.567,129.0148,129.2538,130329.0
2017-06-19 09:40:00,156.81,157.0,156.48,156.91,66342.0,129.2456,129.4022,128.9736,129.328,66342.0
2017-06-19 09:50:00,156.85,156.95,156.39,156.87,141760.0,129.2786,129.361,128.8994,129.295,141760.0
2017-06-19 10:00:00,156.87,157.27,156.83,157.22,95767.0,129.295,129.6247,129.2621,129.5835,95767.0
2017-06-19 10:10:00,157.25,157.36,157.15,157.34,69540.0,129.6082,129.6989,129.5258,129.6824,69540.0
2017-06-19 10:20:00,157.36,157.99,157.31,157.88,110855.0,129.6989,130.2182,129.6577,130.1275,110855.0
2017-06-19 10:30:00,157.89,158.2,157.75,157.9,128473.0,130.1357,130.3913,130.0204,130.144,128473.0
2017-06-19 10:40:00,157.91,158.08,157.77,157.96,90282.0,130.1522,130.2923,130.0368,130.1934,90282.0
2017-06-19 10:50:00,157.96,158.07,157.85,157.91,149041.0,130.1934,130.2841,130.1028,130.1522,149041.0
2017-06-19 11:00:00,157.9,158.1,157.82,158.04,60811.0,130.144,130.3088,130.078,130.2594,60811.0
2017-06-19 11:10:00,158.03,158.11,157.95,158.02,60644.0,130.2511,130.3171,130.1852,130.2429,60644.0
2017-06-19 11:20:00,158.02,158.05,157.94,158.03,54428.0,130.2429,130.2676,130.177,130.2511,54428.0
2017-06-19 11:30:00,158.02,158.07,158.0,158.04,63145.0,130.2429,130.2841,130.2264,130.2594,63145.0
2017-06-19 11:40:00,158.05,158.18,158.0,158.09,48452.0,130.2676,130.3748,130.2264,130.3006,48452.0
2017-06-19 11:50:00,158.07,158.26,158.07,158.21,41703.0,130.2841,130.4407,130.2841,130.3995,41703.0
2017-06-19 12:00:00,158.22,158.58,158.22,158.58,76551.0,130.4077,130.7045,130.4077,130.7045,76551.0
2017-06-19 12:10:00,158.6,158.65,158.51,158.61,51649.0,130.7209,130.7621,130.6468,130.7292,51649.0
2017-06-19 12:20:00,158.61,158.78,158.59,158.64,46450.0,130.7292,130.8693,130.7127,130.7539,46450.0
2017-06-19 12:30:00,158.65,158.68,158.44,158.53,52868.0,130.7621,130.7869,130.5891,130.6632,52868.0
2017-06-19 12:40:00,158.53,158.76,158.51,158.63,47436.0,130.6632,130.8528,130.6468,130.7457,47436.0
2017-06-19 12:50:00,158.64,158.7,158.61,158.7,52792.0,130.7539,130.8034,130.7292,130.8034,52792.0
2017-06-19 13:00:00,158.71,158.88,158.68,158.83,56404.0,130.8116,130.9517,130.7869,130.9105,56404.0
2017-06-19 13:10:00,158.83,158.85,158.74,158.79,39990.0,130.9105,130.927,130.8363,130.8775,39990.0
2017-06-19 13:20:00,158.79,158.98,158.71,158.98,51769.0,130.8775,131.0341,130.8116,131.0341,51769.0
2017-06-19 13:30:00,158.99,159.03,158.88,158.9,76569.0,131.0424,131.0754,130.9517,130.9682,76569.0
2017-06-19 13:40:00,158.89,158.95,158.79,158.85,48999.0,130.96,131.0094,130.8775,130.927,48999.0
2017-06-19 13:50:00,158.85,158.94,158.8,158.81,40767.0,130.927,131.0012,130.8858,130.894,40767.0
2017-06-19 14:00:00,158.81,158.85,158.64,158.67,43878.0,130.894,130.927,130.7539,130.7786,43878.0
2017-06-19 14:10:00,158.67,158.8,158.56,158.67,57698.0,130.7786,130.8858,130.688,130.7786,57698.0
2017-06-19 14:20:00,158.68,158.76,158.65,158.73,41834.0,130.7869,130.8528,130.7621,130.8281,41834.0
2017-06-19 14:30:00,158.7,158.71,158.59,158.68,33722.0,130.8034,130.8116,130.7127,130.7869,33722.0
2017-06-19 14:40:00,158.67,158.74,158.55,158.58,35458.0,130.7786,130.8363,130.6797,130.7045,35458.0
2017-06-19 14:50:00,158.57,158.66,158.53,158.65,37959.0,130.6962,130.7704,130.6632,130.7621,37959.0
2017-06-19 15:00:00,158.66,158.67,158.6,158.66,48381.0,130.7704,130.7786,130.7209,130.7704,48381.0
2017-06-19 15:10:00,158.67,158.89,158.67,158.83,65872.0,130.7786,130.96,130.7786,130.9105,65872.0
2017-06-19 15:20:00,158.83,158.84,158.66,158.75,52233.0,130.9105,130.9188,130.7704,130.8446,52233.0
2017-06-19 15:30:00,158.75,158.76,158.61,158.65,64216.0,130.8446,130.8528,130.7292,130.7621,64216.0
2017-06-19 15:40:00,158.64,158.71,158.6,158.69,120377.0,130.7539,130.8116,130.7209,130.7951,120377.0
2017-06-19 15:50:00,158.69,158.78,158.6,158.72,368337.0,130.7951,130.8693,130.7209,130.8198,368337.0
2017-06-20 09:30:00,158.73,159.16,158.21,158.85,184153.0,130.8281,131.1825,130.3995,130.927,184153.0
2017-06-20 09:40:00,158.85,158.94,158.58,158.69,101683.0,130.927,131.0012,130.7045,130.7951,101683.0
2017-06-20 09:50:00,158.7,158.93,158.53,158.78,106344.0,130.8034,130.9929,130.6632,130.8693,106344.0
2017-06-20 10:00:00,158.78,158.85,158.53,158.59,90865.0,130.8693,130.927,130.6632,130.7127,90865.0
2017-06-20 10:10:00,158.58,158.76,158.44,158.76,68442.0,130.7045,130.8528,130.5891,130.8528,68442.0
2017-06-20 10:20:00,158.77,158.89,158.69,158.86,77701.0,130.8611,130.96,130.7951,130.9352,77701.0
2017-06-20 10:30:00,158.86,159.1,158.73,159.06,62395.0,130.9352,131.133,130.8281,131.1001,62395.0
2017-06-20 10:40:00,159.08,159.23,158.93,159.1,54219.0,131.1166,131.2402,130.9929,131.133,54219.0
2017-06-20 10:50:00,159.1,159.2,159.07,159.18,62438.0,131.133,131.2155,131.1083,131.199,62438.0
2017-06-20 11:00:00,159.18,159.21,159.05,159.09,58117.0,131.199,131.2237,131.0918,131.1248,58117.0
2017-06-20 11:10:00,159.09,159.09,158.66,158.71,95436.0,131.1248,131.1248,130.7704,130.8116,95436.0
2017-06-20 11:20:00,158.7,158.75,158.21,158.26,78701.0,130.8034,130.8446,130.3995,130.4407,78701.0
2017-06-20 11:30:00,158.28,158.35,157.97,157.97,74042.0,130.4572,130.5149,130.2017,130.2017,74042.0
2017-06-20 11:40:00,158.0,158.05,157.91,157.95,62468.0,130.2264,130.2676,130.1522,130.1852,62468.0
2017-06-20 11:50:00,157.95,158.33,157.95,158.12,68322.0,130.1852,130.4984,130.1852,130.3253,68322.0
2017-06-20 12:00:00,158.12,158.34,158.08,158.08,42025.0,130.3253,130.5066,130.2923,130.2923,42025.0
2017-06-20 12:10:00,158.09,158.09,157.86,157.9,35405.0,130.3006,130.3006,130.111,130.144,35405.0
2017-06-20 12:20:00,157.9,157.91,157.67,157.88,24885.0,130.144,130.1522,129.9544,130.1275,24885.0
2017-06-20 12:30:00,157.88,158.08,157.87,157.97,26757.0,130.1275,130.2923,130.1193,130.2017,26757.0
2017-06-20 12:40:00,157.97,158.13,157.97,158.08,30717.0,130.2017,130.3336,130.2017,130.2923,30717.0
2017-06-20 12:50:00,158.08,158.17,158.07,158.15,48778.0,130.2923,130.3665,130.2841,130.35,48778.0
2017-06-20 13:00:00,158.17,158.2,158.01,158.1,27595.0,130.3665,130.3913,130.2347,130.3088,27595.0
2017-06-20 13:10:00,158.08,158.09,157.98,158.01,27365.0,130.2923,130.3006,130.2099,130.2347,27365.0
2017-06-20 13:20:00,158.03,158.15,158.01,158.08,26904.0,130.2511,130.35,130.2347,130.2923,26904.0
2017-06-20 13:30:00,158.07,158.09,157.96,158.02,30546.0,130.2841,130.3006,130.1934,130.2429,30546.0
2017-06-20 13:40:00,158.05,158.07,157.99,158.05,29816.0,130.2676,130.2841,130.2182,130.2676,29816.0
2017-06-20 13:50:00,158.04,158.09,157.98,158.03,59057.0,130.2594,130.3006,130.2099,130.2511,59057.0
2017-06-20 14:00:00,158.04,158.12,157.95,158.01,33550.0,130.2594,130.3253,130.1852,130.2347,33550.0
2017-06-20 14:10:00,158.0,158.0,157.77,157.85,31028.0,130.2264,130.2264,130.0368,130.1028,31028.0
2017-06-20 14:20:00,157.86,157.88,157.78,157.82,30602.0,130.111,130.1275,130.0451,130.078,30602.0
2017-06-20 14:30:00,157.84,157.97,157.83,157.93,44459.0,130.0945,130.2017,130.0863,130.1687,44459.0
2017-06-20 14:40:00,157.96,157.97,157.86,157.89,41969.0,130.1934,130.2017,130.111,130.1357,41969.0
2017-06-20 14:50:00,157.9,158.17,157.89,158.17,46042.0,130.144,130.3665,130.1357,130.3665,46042.0
2017-06-20 15:00:00,158.19,158.33,158.07,158.07,119772.0,130.383,130.4984,130.2841,130.2841,119772.0
2017-06-20 15:10:00,158.06,158.26,158.06,158.24,91519.0,130.2759,130.4407,130.2759,130.4242,91519.0
2017-06-20 15:20:00,158.24,158.28,158.15,158.27,92806.0,130.4242,130.4572,130.35,130.4489,92806.0
2017-06-20 15:30:00,158.28,158.28,157.99,158.07,142675.0,130.4572,130.4572,130.2182,130.2841,142675.0
2017-06-20 15:40:00,158.06,158.07,157.75,157.75,186892.0,130.2759,130.2841,130.0204,130.0204,186892.0
2017-06-20 15:50:00,157.75,157.83,157.6,157.7,353290.0,130.0204,130.0863,129.8967,129.9791,353290.0
2017-06-21 09:30:00,157.91,158.32,157.55,157.97,155919.0,130.1522,130.4902,129.8555,130.2017,155919.0
2017-06-21 09:40:00,158.0,158.53,157.99,158.18,91965.0,130.2264,130.6632,130.2182,130.3748,91965.0
2017-06-21 09:50:00,158.14,158.44,158.13,158.24,91840.0,130.3418,130.5891,130.3336,130.4242,91840.0
2017-06-21 10:00:00,158.2,158.3,157.86,158.11,97166.0,130.3913,130.4737,130.111,130.3171,97166.0
2017-06-21 10:10:00,158.1,158.11,157.69,157.72,65566.0,130.3088,130.3171,129.9709,129.9956,65566.0
2017-06-21 10:20:00,157.71,157.82,157.54,157.55,59409.0,129.9874,130.078,129.8473,129.8555,59409.0
2017-06-21 10:30:00,157.56,157.75,157.46,157.7,101263.0,129.8638,130.0204,129.7813,129.9791,101263.0
2017-06-21 10:40:00,157.69,157.93,157.66,157.74,98205.0,129.9709,130.1687,129.9462,130.0121,98205.0
2017-06-21 10:50:00,157.74,157.77,157.47,157.49,75098.0,130.0121,130.0368,129.7896,129.8061,75098.0
2017-06-21 11:00:00,157.47,157.47,156.99,157.0,95888.0,129.7896,129.7896,129.3939,129.4022,95888.0
2017-06-21 11:10:00,157.01,157.15,156.93,157.15,79677.0,129.4104,129.5258,129.3445,129.5258,79677.0
2017-06-21 11:20:00,157.15,157.42,157.12,157.42,44360.0,129.5258,129.7484,129.5011,129.7484,44360.0
2017-06-21 11:30:00,157.42,157.5,157.32,157.39,35701.0,129.7484,129.8143,129.6659,129.7236,35701.0
2017-06-21 11:40:00,157.37,157.55,157.25,157.25,50309.0,129.7072,129.8555,129.6082,129.6082,50309.0
2017-06-21 11:50:00,157.25,157.34,157.21,157.31,52080.0,129.6082,129.6824,129.5753,129.6577,52080.0
2017-06-21 12:00:00,157.28,157.32,157.06,157.17,31140.0,129.633,129.6659,129.4516,129.5423,31140.0
2017-06-21 12:10:00,157.19,157.22,157.01,157.08,21020.0,129.5588,129.5835,129.4104,129.4681,21020.0
2017-06-21 12:20:00,157.1,157.27,157.09,157.22,23251.0,129.4846,129.6247,129.4764,129.5835,23251.0
2017-06-21 12:30:00,157.22,157.31,157.21,157.26,24004.0,129.5835,129.6577,129.5753,129.6165,24004.0
2017-06-21 12:40:00,157.26,157.32,157.08,157.13,44733.0,129.6165,129.6659,129.4681,129.5093,44733.0
2017-06-21 12:50:00,157.12,157.17,157.03,157.04,31535.0,129.5011,129.5423,129.4269,129.4352,31535.0
2017-06-21 13:00:00,157.04,157.32,157.01,157.26,32545.0,129.4352,129.6659,129.4104,129.6165,32545.0
2017-06-21 13:10:00,157.29,157.32,157.2,157.3,37495.0,129.6412,129.6659,129.567,129.6495,37495.0
2017-06-21 13:20:00,157.31,157.32,157.06,157.07,31674.0,129.6577,129.6659,129.4516,129.4599,31674.0
2017-06-21 13:30:00,157.07,157.18,157.01,157.01,42584.0,129.4599,129.5505,129.4104,129.4104,42584.0
2017-06-21 13:40:00,157.01,157.06,156.81,156.81,35436.0,129.4104,129.4516,129.2456,129.2456,35436.0
2017-06-21 13:50:00,156.83,156.84,156.55,156.63,94071.0,129.2621,129.2703,129.0313,129.0972,94071.0
2017-06-21 14:00:00,156.6,156.72,156.58,156.63,65545.0,129.0725,129.1714,129.056,129.0972,65545.0
2017-06-21 14:10:00,156.6,156.68,156.57,156.62,97930.0,129.0725,129.1384,129.0478,129.089,97930.0
2017-06-21 14:20:00,156.61,156.62,156.45,156.55,51348.0,129.0807,129.089,128.9489,129.0313,51348.0
2017-06-21 14:30:00,156.55,156.71,156.51,156.7,93885.0,129.0313,129.1632,128.9983,129.1549,93885.0
2017-06-21 14:40:00,156.7,156.73,156.59,156.69,159553.0,129.1549,129.1797,129.0643,129.1467,159553.0
2017-06-21 14:50:00,156.7,156.73,156.49,156.49,124385.0,129.1549,129.1797,128.9818,128.9818,124385.0
2017-06-21 15:00:00,156.5,156.68,156.43,156.66,75138.0,128.9901,129.1384,128.9324,129.122,75138.0
2017-06-21 15:10:00,156.66,156.74,156.6,156.73,83328.0,129.122,129.1879,129.0725,129.1797,83328.0
2017-06-21 15:20:00,156.74,156.74,156.59,156.71,59912.0,129.1879,129.1879,129.0643,129.1632,59912.0
2017-06-21 15:30:00,156.7,156.71,156.54,156.54,96427.0,129.1549,129.1632,129.0231,129.0231,96427.0
2017-06-21 15:40:00,156.53,156.76,156.49,156.66,144575.0,129.0148,129.2044,128.9818,129.122,144575.0
2017-06-21 15:50:00,156.66,156.8,156.57,156.59,383199.0,129.122,129.2373,129.0478,129.0643,383199.0
2017-06-22 09:30:00,156.44,157.07,156.31,156.53,156016.0,128.9406,129.4599,128.8335,129.0148,156016.0
2017-06-22 09:40:00,156.53,156.59,156.32,156.49,58592.0,129.0148,129.0643,128.8417,128.9818,58592.0
2017-06-22 09:50:00,156.53,156.68,156.42,156.43,102255.0,129.0148,129.1384,128.9241,128.9324,102255.0
2017-06-22 10:00:00,156.45,156.56,156.34,156.5,59891.0,128.9489,129.0395,128.8582,128.9901,59891.0
2017-06-22 10:10:00,156.51,156.92,156.46,156.84,68006.0,128.9983,129.3363,128.9571,129.2703,68006.0
2017-06-22 10:20:00,156.8,156.8,156.38,156.5,40220.0,129.2373,129.2373,128.8912,128.9901,40220.0
2017-06-22 10:30:00,156.47,156.48,156.24,156.39,42188.0,128.9654,128.9736,128.7758,128.8994,42188.0
2017-06-22 10:40:00,156.37,156.5,156.27,156.4,39192.0,128.8829,128.9901,128.8005,128.9077,39192.0
2017-06-22 10:50:00,156.39,156.52,156.36,156.47,52219.0,128.8994,129.0066,128.8747,128.9654,52219.0
2017-06-22 11:00:00,156.47,156.53,156.41,156.5,50529.0,128.9654,129.0148,128.9159,128.9901,50529.0
2017-06-22 11:10:00,156.49,156.61,156.37,156.45,57228.0,128.9818,129.0807,128.8829,128.9489,57228.0
2017-06-22 11:20:00,156.43,156.56,156.43,156.55,40637.0,128.9324,129.0395,128.9324,129.0313,40637.0
2017-06-22 11:30:00,156.54,156.59,156.33,156.5,64856.0,129.0231,129.0643,128.85,128.9901,64856.0
2017-06-22 11:40:00,156.5,156.5,156.27,156.38,31041.0,128.9901,128.9901,128.8005,128.8912,31041.0
2017-06-22 11:50:00,156.37,156.41,156.3,156.39,41092.0,128.8829,128.9159,128.8252,128.8994,41092.0
2017-06-22 12:00:00,156.4,156.48,156.28,156.28,52348.0,128.9077,128.9736,128.8088,128.8088,52348.0
2017-06-22 12:10:00,156.3,156.33,156.11,156.11,38016.0,128.8252,128.85,128.6686,128.6686,38016.0
2017-06-22 12:20:00,156.12,156.22,156.05,156.05,45949.0,128.6769,128.7593,128.6192,128.6192,45949.0
2017-06-22 12:30:00,156.06,156.06,155.85,155.98,74631.0,128.6274,128.6274,128.4543,128.5615,74631.0
2017-06-22 12:40:00,156.0,156.03,155.93,156.0,39196.0,128.578,128.6027,128.5203,128.578,39196.0
2017-06-22 12:50:00,156.01,156.04,155.94,155.98,39629.0,128.5862,128.6109,128.5285,128.5615,39629.0
2017-06-22 13:00:00,155.97,156.02,155.95,155.99,39801.0,128.5532,128.5945,128.5368,128.5697,39801.0
2017-06-22 13:10:00,155.98,156.0,155.67,155.89,50041.0,128.5615,128.578,128.306,128.4873,50041.0
2017-06-22 13:20:00,155.89,155.9,155.81,155.82,34587.0,128.4873,128.4956,128.4214,128.4296,34587.0
2017-06-22 13:30:00,155.83,155.84,155.79,155.83,29374.0,128.4379,128.4461,128.4049,128.4379,29374.0
2017-06-22 13:40:00,155.84,155.96,155.81,155.81,29130.0,128.4461,128.545,128.4214,128.4214,29130.0
2017-06-22 13:50:00,155.81,155.82,155.73,155.73,25805.0,128.4214,128.4296,128.3554,128.3554,25805.0
2017-06-22 14:00:00,155.75,155.81,155.65,155.71,40956.0,128.3719,128.4214,128.2895,128.3389,40956.0
2017-06-22 14:10:00,155.71,155.78,155.62,155.62,43299.0,128.3389,128.3966,128.2648,128.2648,43299.0
2017-06-22 14:20:00,155.63,155.73,155.57,155.71,36102.0,128.273,128.3554,128.2236,128.3389,36102.0
2017-06-22 14:30:00,155.71,155.72,155.57,155.7,56235.0,128.3389,128.3472,128.2236,128.3307,56235.0
2017-06-22 14:40:00,155.71,155.9,155.71,155.9,25548.0,128.3389,128.4956,128.3389,128.4956,25548.0
2017-06-22 14:50:00,155.91,155.98,155.86,155.94,97067.0,128.5038,128.5615,128.4626,128.5285,97067.0
2017-06-22 15:00:00,155.91,156.0,155.79,155.95,138105.0,128.5038,128.578,128.4049,128.5368,138105.0
2017-06-22 15:10:00,155.94,156.01,155.79,155.97,120915.0,128.5285,128.5862,128.4049,128.5532,120915.0
2017-06-22 15:20:00,155.97,155.98,155.91,155.93,40078.0,128.5532,128.5615,128.5038,128.5203,40078.0
2017-06-22 15:30:00,155.94,155.95,155.85,155.88,68111.0,128.5285,128.5368,128.4543,128.4791,68111.0
2017-06-22 15:40:00,155.88,155.91,155.56,155.56,142009.0,128.4791,128.5038,128.2153,128.2153,142009.0
2017-06-22 15:50:00,155.56,155.67,155.47,155.48,355410.0,128.2153,128.306,128.1411,128.1494,355410.0
2017-06-23 09:30:00,155.16,155.23,153.74,154.09,424047.0,127.8856,127.9433,126.7152,127.0037,424047.0
2017-06-23 09:40:00,154.09,154.26,153.81,153.91,171055.0,127.0037,127.1438,126.7729,126.8554,171055.0
2017-06-23 09:50:00,153.91,154.26,153.86,154.09,196675.0,126.8554,127.1438,126.8141,127.0037,196675.0
2017-06-23 10:00:00,154.09,154.22,153.87,153.99,145690.0,127.0037,127.1109,126.8224,126.9213,145690.0
2017-06-23 10:10:00,153.99,154.03,153.93,153.94,107171.0,126.9213,126.9543,126.8718,126.8801,107171.0
2017-06-23 10:20:00,153.94,153.95,153.06,153.21,228844.0,126.8801,126.8883,126.1548,126.2784,228844.0
2017-06-23 10:30:00,153.21,153.34,152.93,153.17,370014.0,126.2784,126.3856,126.0476,126.2454,370014.0
2017-06-23 10:40:00,153.18,153.39,153.06,153.08,152272.0,126.2537,126.4268,126.1548,126.1713,152272.0
2017-06-23 10:50:00,153.08,153.23,153.0,153.07,102873.0,126.1713,126.2949,126.1053,126.163,102873.0
2017-06-23 11:00:00,153.08,153.11,152.68,152.71,112672.0,126.1713,126.196,125.8416,125.8663,112672.0
2017-06-23 11:10:00,152.74,152.92,152.4,152.8,194286.0,125.891,126.0394,125.6108,125.9405,194286.0
2017-06-23 11:20:00,152.79,152.85,152.63,152.63,124655.0,125.9322,125.9817,125.8004,125.8004,124655.0
2017-06-23 11:30:00,152.65,152.65,152.42,152.43,96894.0,125.8168,125.8168,125.6273,125.6355,96894.0
2017-06-23 11:40:00,152.45,152.5,152.2,152.22,92923.0,125.652,125.6932,125.4459,125.4624,92923.0
2017-06-23 11:50:00,152.21,152.54,152.2,152.48,93928.0,125.4542,125.7262,125.4459,125.6767,93928.0
2017-06-23 12:00:00,152.49,152.81,152.47,152.65,149962.0,125.685,125.9487,125.6685,125.8168,149962.0
2017-06-23 12:10:00,152.66,152.82,152.54,152.74,118778.0,125.8251,125.957,125.7262,125.891,118778.0
2017-06-23 12:20:00,152.75,152.81,152.65,152.7,70921.0,125.8993,125.9487,125.8168,125.8581,70921.0
2017-06-23 12:30:00,152.72,152.73,152.46,152.46,100905.0,125.8745,125.8828,125.6602,125.6602,100905.0
2017-06-23 12:40:00,152.47,152.62,152.41,152.6,59119.0,125.6685,125.7921,125.619,125.7756,59119.0
2017-06-23 12:50:00,152.6,152.68,152.21,152.25,75594.0,125.7756,125.8416,125.4542,125.4872,75594.0
2017-06-23 13:00:00,152.24,152.28,151.81,151.96,221987.0,125.4789,125.5119,125.1245,125.2481,221987.0
2017-06-23 13:10:00,151.99,152.02,151.85,151.86,127492.0,125.2729,125.2976,125.1575,125.1657,127492.0
2017-06-23 13:20:00,151.89,152.13,151.85,152.12,109559.0,125.1904,125.3883,125.1575,125.38,109559.0
2017-06-23 13:30:00,152.11,152.14,151.97,151.99,90851.0,125.3718,125.3965,125.2564,125.2729,90851.0
2017-06-23 13:40:00,151.99,152.0,151.75,151.77,106164.0,125.2729,125.2811,125.075,125.0915,106164.0
2017-06-23 13:50:00,151.77,151.87,151.75,151.76,77671.0,125.0915,125.174,125.075,125.0833,77671.0
2017-06-23 14:00:00,151.76,151.76,151.45,151.46,178680.0,125.0833,125.0833,124.8278,124.836,178680.0
2017-06-23 14:10:00,151.46,151.88,151.45,151.84,255350.0,124.836,125.1822,124.8278,125.1492,255350.0
2017-06-23 14:20:00,151.82,151.84,151.52,151.63,138664.0,125.1327,125.1492,124.8855,124.9761,138664.0
2017-06-23 14:30:00,151.61,151.63,151.35,151.53,242310.0,124.9597,124.9761,124.7454,124.8937,242310.0
2017-06-23 14:40:00,151.53,151.62,151.39,151.4,175016.0,124.8937,124.9679,124.7783,124.7866,175016.0
2017-06-23 14:50:00,151.41,151.55,151.31,151.47,269787.0,124.7948,124.9102,124.7124,124.8443,269787.0
2017-06-23 15:00:00,151.48,151.48,151.06,151.07,246053.0,124.8525,124.8525,124.5063,124.5146,246053.0
2017-06-23 15:10:00,151.06,151.34,151.04,151.33,207312.0,124.5063,124.7371,124.4899,124.7289,207312.0
2017-06-23 15:20:00,151.32,151.32,150.91,150.98,347416.0,124.7206,124.7206,124.3827,124.4404,347416.0
2017-06-23 15:30:00,150.98,151.13,150.92,151.08,284812.0,124.4404,124.564,124.3909,124.5228,284812.0
2017-06-23 15:40:00,151.08,151.5,151.07,151.33,305907.0,124.5228,124.869,124.5146,124.7289,305907.0
2017-06-23 15:50:00,151.33,151.5,151.0,151.3,846618.0,124.7289,124.869,124.4569,124.7041,846618.0
2017-06-26 09:30:00,151.67,151.96,151.42,151.74,344916.0,125.0091,125.2481,124.8031,125.0668,344916.0
2017-06-26 09:40:00,151.78,151.97,151.65,151.77,187854.0,125.0998,125.2564,124.9926,125.0915,187854.0
2017-06-26 09:50:00,151.73,151.74,151.45,151.58,174397.0,125.0586,125.0668,124.8278,124.9349,174397.0
2017-06-26 10:00:00,151.57,151.78,151.57,151.74,138426.0,124.9267,125.0998,124.9267,125.0668,138426.0
2017-06-26 10:10:00,151.74,151.8,151.41,151.43,118820.0,125.0668,125.1163,124.7948,124.8113,118820.0
2017-06-26 10:20:00,151.41,151.6,151.41,151.5,95372.0,124.7948,124.9514,124.7948,124.869,95372.0
2017-06-26 10:30:00,151.5,151.61,151.44,151.5,120222.0,124.869,124.9597,124.8195,124.869,120222.0
2017-06-26 10:40:00,151.49,151.54,151.13,151.46,121407.0,124.8608,124.902,124.564,124.836,121407.0
2017-06-26 10:50:00,151.45,151.68,151.39,151.39,97762.0,124.8278,125.0174,124.7783,124.7783,97762.0
2017-06-26 11:00:00,151.41,151.44,151.18,151.39,87530.0,124.7948,124.8195,124.6052,124.7783,87530.0
2017-06-26 11:10:00,151.39,151.43,151.24,151.36,103363.0,124.7783,124.8113,124.6547,124.7536,103363.0
2017-06-26 11:20:00,151.37,151.44,151.27,151.39,81686.0,124.7618,124.8195,124.6794,124.7783,81686.0
2017-06-26 11:30:00,151.4,151.42,151.22,151.33,54923.0,124.7866,124.8031,124.6382,124.7289,54923.0
2017-06-26 11:40:00,151.36,151.43,151.31,151.34,72823.0,124.7536,124.8113,124.7124,124.7371,72823.0
2017-06-26 11:50:00,151.35,151.43,151.22,151.38,60045.0,124.7454,124.8113,124.6382,124.7701,60045.0
2017-06-26 12:00:00,151.37,151.5,151.37,151.43,47744.0,124.7618,124.869,124.7618,124.8113,47744.0
2017-06-26 12:10:00,151.44,151.53,151.37,151.47,46441.0,124.8195,124.8937,124.7618,124.8443,46441.0
2017-06-26 12:20:00,151.47,151.52,151.38,151.38,47034.0,124.8443,124.8855,124.7701,124.7701,47034.0
2017-06-26 12:30:00,151.38,151.52,151.31,151.43,42547.0,124.7701,124.8855,124.7124,124.8113,42547.0
2017-06-26 12:40:00,151.45,151.62,151.44,151.49,58314.0,124.8278,124.9679,124.8195,124.8608,58314.0
2017-06-26 12:50:00,151.49,151.51,151.43,151.47,43167.0,124.8608,124.8772,124.8113,124.8443,43167.0
2017-06-26 13:00:00,151.48,151.52,151.46,151.47,39441.0,124.8525,124.8855,124.836,124.8443,39441.0
2017-06-26 13:10:00,151.47,151.48,151.36,151.44,34509.0,124.8443,124.8525,124.7536,124.8195,34509.0
2017-06-26 13:20:00,151.44,151.52,151.44,151.5,96492.0,124.8195,124.8855,124.8195,124.869,96492.0
2017-06-26 13:30:00,151.49,151.52,151.45,151.51,38679.0,124.8608,124.8855,124.8278,124.8772,38679.0
2017-06-26 13:40:00,151.5,151.52,151.34,151.37,60219.0,124.869,124.8855,124.7371,124.7618,60219.0
2017-06-26 13:50:00,151.39,151.52,151.38,151.45,48038.0,124.7783,124.8855,124.7701,124.8278,48038.0
2017-06-26 14:00:00,151.45,151.58,151.42,151.56,57272.0,124.8278,124.9349,124.8031,124.9184,57272.0
2017-06-26 14:10:00,151.57,151.58,151.44,151.49,46351.0,124.9267,124.9349,124.8195,124.8608,46351.0
2017-06-26 14:20:00,151.5,151.5,151.41,151.5,46971.0,124.869,124.869,124.7948,124.869,46971.0
2017-06-26 14:30:00,151.49,151.51,151.43,151.46,48476.0,124.8608,124.8772,124.8113,124.836,48476.0
2017-06-26 14:40:00,151.47,151.51,151.37,151.4,47852.0,124.8443,124.8772,124.7618,124.7866,47852.0
2017-06-26 14:50:00,151.4,151.47,151.33,151.44,53848.0,124.7866,124.8443,124.7289,124.8195,53848.0
2017-06-26 15:00:00,151.44,151.48,151.35,151.47,57575.0,124.8195,124.8525,124.7454,124.8443,57575.0
2017-06-26 15:10:00,151.45,151.64,151.45,151.6,87017.0,124.8278,124.9844,124.8278,124.9514,87017.0
2017-06-26 15:20:00,151.6,151.7,151.45,151.7,61121.0,124.9514,125.0338,124.8278,125.0338,61121.0
2017-06-26 15:30:00,151.7,151.79,151.6,151.69,107689.0,125.0338,125.108,124.9514,125.0256,107689.0
2017-06-26 15:40:00,151.69,151.69,151.48,151.58,94612.0,125.0256,125.0256,124.8525,124.9349,94612.0
2017-06-26 15:50:00,151.57,151.64,151.35,151.43,228317.0,124.9267,124.9844,124.7454,124.8113,228317.0
2017-06-27 09:30:00,151.06,151.75,150.75,151.29,286101.0,124.5063,125.075,124.2508,124.6959,286101.0
2017-06-27 09:40:00,151.28,152.24,151.28,152.23,158776.0,124.6877,125.4789,124.6877,125.4707,158776.0
2017-06-27 09:50:00,152.2,152.48,152.15,152.48,201550.0,125.4459,125.6767,125.4047,125.6767,201550.0
2017-06-27 10:00:00,152.5,152.73,152.35,152.47,251759.0,125.6932,125.8828,125.5696,125.6685,251759.0
2017-06-27 10:10:00,152.47,152.52,152.27,152.35,114614.0,125.6685,125.7097,125.5036,125.5696,114614.0
2017-06-27 10:20:00,152.32,152.41,152.17,152.24,69287.0,125.5449,125.619,125.4212,125.4789,69287.0
2017-06-27 10:30:00,152.25,152.38,152.2,152.33,134403.0,125.4872,125.5943,125.4459,125.5531,134403.0
2017-06-27 10:40:00,152.35,152.49,152.31,152.48,48229.0,125.5696,125.685,125.5366,125.6767,48229.0
2017-06-27 10:50:00,152.49,152.77,152.49,152.61,60729.0,125.685,125.9157,125.685,125.7839,60729.0
2017-06-27 11:00:00,152.6,152.86,152.45,152.78,90031.0,125.7756,125.9899,125.652,125.924,90031.0
2017-06-27 11:10:00,152.78,152.79,152.6,152.64,99343.0,125.924,125.9322,125.7756,125.8086,99343.0
2017-06-27 11:20:00,152.66,152.85,152.66,152.8,50108.0,125.8251,125.9817,125.8251,125.9405,50108.0
2017-06-27 11:30:00,152.8,152.84,152.7,152.8,68843.0,125.9405,125.9734,125.8581,125.9405,68843.0
2017-06-27 11:40:00,152.82,152.94,152.77,152.93,50962.0,125.957,126.0559,125.9157,126.0476,50962.0
2017-06-27 11:50:00,152.93,152.93,152.71,152.82,56840.0,126.0476,126.0476,125.8663,125.957,56840.0
2017-06-27 12:00:00,152.82,152.9,152.76,152.81,43753.0,125.957,126.0229,125.9075,125.9487,43753.0
2017-06-27 12:10:00,152.81,152.88,152.65,152.67,46464.0,125.9487,126.0064,125.8168,125.8333,46464.0
2017-06-27 12:20:00,152.65,152.95,152.65,152.91,31713.0,125.8168,126.0641,125.8168,126.0311,31713.0
2017-06-27 12:30:00,152.89,152.93,152.78,152.85,19627.0,126.0147,126.0476,125.924,125.9817,19627.0
2017-06-27 12:40:00,152.85,152.94,152.81,152.93,29881.0,125.9817,126.0559,125.9487,126.0476,29881.0
2017-06-27 12:50:00,152.91,152.95,152.85,152.94,38195.0,126.0311,126.0641,125.9817,126.0559,38195.0
2017-06-27 13:00:00,152.94,153.16,152.9,153.13,94496.0,126.0559,126.2372,126.0229,126.2125,94496.0
2017-06-27 13:10:00,153.1,153.25,152.99,153.17,71330.0,126.1877,126.3114,126.0971,126.2454,71330.0
2017-06-27 13:20:00,153.17,153.22,153.13,153.19,50526.0,126.2454,126.2866,126.2125,126.2619,50526.0
2017-06-27 13:30:00,153.22,153.24,152.67,152.67,96876.0,126.2866,126.3031,125.8333,125.8333,96876.0
2017-06-27 13:40:00,152.67,152.79,152.52,152.66,88458.0,125.8333,125.9322,125.7097,125.8251,88458.0
2017-06-27 13:50:00,152.65,152.83,152.65,152.79,58187.0,125.8168,125.9652,125.8168,125.9322,58187.0
2017-06-27 14:00:00,152.8,152.85,152.72,152.74,74415.0,125.9405,125.9817,125.8745,125.891,74415.0
2017-06-27 14:10:00,152.75,152.76,152.54,152.73,69303.0,125.8993,125.9075,125.7262,125.8828,69303.0
2017-06-27 14:20:00,152.71,152.96,152.67,152.93,52643.0,125.8663,126.0724,125.8333,126.0476,52643.0
2017-06-27 14:30:00,152.94,153.02,152.77,152.78,55414.0,126.0559,126.1218,125.9157,125.924,55414.0
2017-06-27 14:40:00,152.77,152.96,152.75,152.94,49768.0,125.9157,126.0724,125.8993,126.0559,49768.0
2017-06-27 14:50:00,152.95,153.05,152.82,152.85,54948.0,126.0641,126.1465,125.957,125.9817,54948.0
2017-06-27 15:00:00,152.85,152.94,152.7,152.77,43352.0,125.9817,126.0559,125.8581,125.9157,43352.0
2017-06-27 15:10:00,152.77,152.9,152.72,152.82,70470.0,125.9157,126.0229,125.8745,125.957,70470.0
2017-06-27 15:20:00,152.82,152.86,152.62,152.66,73142.0,125.957,125.9899,125.7921,125.8251,73142.0
2017-06-27 15:30:00,152.66,152.7,152.47,152.58,119280.0,125.8251,125.8581,125.6685,125.7591,119280.0
2017-06-27 15:40:00,152.57,152.57,152.38,152.54,200524.0,125.7509,125.7509,125.5943,125.7262,200524.0
2017-06-27 15:50:00,152.52,152.53,152.24,152.28,370391.0,125.7097,125.7179,125.4789,125.5119,370391.0
2017-06-28 09:30:00,152.75,153.32,152.51,153.0,111132.0,125.8993,126.3691,125.7015,126.1053,111132.0
2017-06-28 09:40:00,153.0,153.04,152.53,152.6,42599.0,126.1053,126.1383,125.7179,125.7756,42599.0
2017-06-28 09:50:00,152.57,152.99,152.36,152.95,70257.0,125.7509,126.0971,125.5778,126.0641,70257.0
2017-06-28 10:00:00,152.94,153.37,152.94,153.26,88974.0,126.0559,126.4103,126.0559,126.3196,88974.0
2017-06-28 10:10:00,153.26,153.4,153.2,153.33,50923.0,126.3196,126.435,126.2702,126.3773,50923.0
2017-06-28 10:20:00,153.33,153.36,152.96,153.05,34284.0,126.3773,126.402,126.0724,126.1465,34284.0
2017-06-28 10:30:00,153.04,153.05,152.82,152.94,37695.0,126.1383,126.1465,125.957,126.0559,37695.0
2017-06-28 10:40:00,152.94,153.22,152.92,153.07,36343.0,126.0559,126.2866,126.0394,126.163,36343.0
2017-06-28 10:50:00,153.05,153.26,153.03,153.1,35203.0,126.1465,126.3196,126.13,126.1877,35203.0
2017-06-28 11:00:00,153.08,153.17,153.04,153.15,25518.0,126.1713,126.2454,126.1383,126.229,25518.0
2017-06-28 11:10:00,153.15,153.23,153.09,153.15,35459.0,126.229,126.2949,126.1795,126.229,35459.0
2017-06-28 11:20:00,153.14,153.24,153.09,153.14,33677.0,126.2207,126.3031,126.1795,126.2207,33677.0
2017-06-28 11:30:00,153.15,153.3,153.08,153.28,51616.0,126.229,126.3526,126.1713,126.3361,51616.0
2017-06-28 11:40:00,153.24,153.31,153.12,153.25,26675.0,126.3031,126.3608,126.2042,126.3114,26675.0
2017-06-28 11:50:00,153.25,153.45,153.24,153.36,37023.0,126.3114,126.4762,126.3031,126.402,37023.0
2017-06-28 12:00:00,153.35,153.36,153.07,153.11,28230.0,126.3938,126.402,126.163,126.196,28230.0
2017-06-28 12:10:00,153.07,153.19,153.03,153.06,40120.0,126.163,126.2619,126.13,126.1548,40120.0
2017-06-28 12:20:00,153.08,153.13,153.01,153.08,41638.0,126.1713,126.2125,126.1136,126.1713,41638.0
2017-06-28 12:30:00,153.11,153.21,153.05,153.19,32824.0,126.196,126.2784,126.1465,126.2619,32824.0
2017-06-28 12:40:00,153.19,153.2,153.05,153.11,28591.0,126.2619,126.2702,126.1465,126.196,28591.0
2017-06-28 12:50:00,153.07,153.14,152.98,153.02,35280.0,126.163,126.2207,126.0888,126.1218,35280.0
2017-06-28 13:00:00,153.02,153.13,152.94,153.0,47942.0,126.1218,126.2125,126.0559,126.1053,47942.0
2017-06-28 13:10:00,153.0,153.2,152.99,153.18,28181.0,126.1053,126.2702,126.0971,126.2537,28181.0
2017-06-28 13:20:00,153.18,153.31,153.17,153.25,37787.0,126.2537,126.3608,126.2454,126.3114,37787.0
2017-06-28 13:30:00,153.25,153.27,153.15,153.23,24370.0,126.3114,126.3279,126.229,126.2949,24370.0
2017-06-28 13:40:00,153.22,153.26,153.13,153.13,25846.0,126.2866,126.3196,126.2125,126.2125,25846.0
2017-06-28 13:50:00,153.13,153.21,153.09,153.1,33632.0,126.2125,126.2784,126.1795,126.1877,33632.0
2017-06-28 14:00:00,153.12,153.15,153.08,153.15,41283.0,126.2042,126.229,126.1713,126.229,41283.0
2017-06-28 14:10:00,153.16,153.22,153.1,153.22,29523.0,126.2372,126.2866,126.1877,126.2866,29523.0
2017-06-28 14:20:00,153.22,153.23,153.09,153.12,31193.0,126.2866,126.2949,126.1795,126.2042,31193.0
2017-06-28 14:30:00,153.14,153.23,153.13,153.22,30783.0,126.2207,126.2949,126.2125,126.2866,30783.0
2017-06-28 14:40:00,153.22,153.25,153.18,153.23,22699.0,126.2866,126.3114,126.2537,126.2949,22699.0
2017-06-28 14:50:00,153.23,153.24,153.13,153.19,32183.0,126.2949,126.3031,126.2125,126.2619,32183.0
2017-06-28 15:00:00,153.19,153.43,153.18,153.41,67986.0,126.2619,126.4597,126.2537,126.4432,67986.0
2017-06-28 15:10:00,153.42,153.42,153.3,153.34,42519.0,126.4515,126.4515,126.3526,126.3856,42519.0
2017-06-28 15:20:00,153.33,153.36,153.19,153.28,51016.0,126.3773,126.402,126.2619,126.3361,51016.0
2017-06-28 15:30:00,153.28,153.38,153.2,153.23,67943.0,126.3361,126.4185,126.2702,126.2949,67943.0
2017-06-28 15:40:00,153.23,153.23,153.07,153.12,82859.0,126.2949,126.2949,126.163,126.2042,82859.0
2017-06-28 15:50:00,153.12,153.18,152.93,153.07,302364.0,126.2042,126.2537,126.0476,126.163,302364.0
2017-06-29 09:30:00,152.77,152.98,152.4,152.4,127958.0,125.9157,126.0888,125.6108,125.6108,127958.0
2017-06-29 09:40:00,152.38,152.71,152.3,152.57,59907.0,125.5943,125.8663,125.5284,125.7509,59907.0
2017-06-29 09:50:00,152.6,152.79,152.36,152.68,74784.0,125.7756,125.9322,125.5778,125.8416,74784.0
2017-06-29 10:00:00,152.68,152.93,152.6,152.81,58788.0,125.8416,126.0476,125.7756,125.9487,58788.0
2017-06-29 10:10:00,152.76,152.77,152.3,152.57,36794.0,125.9075,125.9157,125.5284,125.7509,36794.0
2017-06-29 10:20:00,152.6,152.6,152.35,152.52,43327.0,125.7756,125.7756,125.5696,125.7097,43327.0
2017-06-29 10:30:00,152.5,152.78,152.48,152.78,31256.0,125.6932,125.924,125.6767,125.924,31256.0
2017-06-29 10:40:00,152.78,153.0,152.75,152.88,26231.0,125.924,126.1053,125.8993,126.0064,26231.0
2017-06-29 10:50:00,152.85,152.87,152.64,152.68,27649.0,125.9817,125.9982,125.8086,125.8416,27649.0
2017-06-29 11:00:00,152.67,152.81,152.59,152.69,32975.0,125.8333,125.9487,125.7674,125.8498,32975.0
2017-06-29 11:10:00,152.68,152.68,152.38,152.47,41423.0,125.8416,125.8416,125.5943,125.6685,41423.0
2017-06-29 11:20:00,152.49,152.6,152.4,152.53,73424.0,125.685,125.7756,125.6108,125.7179,73424.0
2017-06-29 11:30:00,152.53,152.53,152.22,152.31,56923.0,125.7179,125.7179,125.4624,125.5366,56923.0
2017-06-29 11:40:00,152.3,152.59,152.3,152.5,66164.0,125.5284,125.7674,125.5284,125.6932,66164.0
2017-06-29 11:50:00,152.49,152.5,152.02,152.06,31886.0,125.685,125.6932,125.2976,125.3306,31886.0
2017-06-29 12:00:00,152.1,152.3,151.77,152.26,79718.0,125.3635,125.5284,125.0915,125.4954,79718.0
2017-06-29 12:10:00,152.3,152.44,152.09,152.21,29773.0,125.5284,125.6438,125.3553,125.4542,29773.0
2017-06-29 12:20:00,152.2,152.29,152.11,152.2,27562.0,125.4459,125.5201,125.3718,125.4459,27562.0
2017-06-29 12:30:00,152.24,152.29,152.06,152.11,33244.0,125.4789,125.5201,125.3306,125.3718,33244.0
2017-06-29 12:40:00,152.1,152.22,152.0,152.1,39535.0,125.3635,125.4624,125.2811,125.3635,39535.0
2017-06-29 12:50:00,152.04,152.15,151.99,152.0,30357.0,125.3141,125.4047,125.2729,125.2811,30357.0
2017-06-29 13:00:00,151.99,152.19,151.73,151.8,46849.0,125.2729,125.4377,125.0586,125.1163,46849.0
2017-06-29 13:10:00,151.81,151.85,151.61,151.81,50995.0,125.1245,125.1575,124.9597,125.1245,50995.0
2017-06-29 13:20:00,151.79,151.83,151.52,151.57,98788.0,125.108,125.141,124.8855,124.9267,98788.0
2017-06-29 13:30:00,151.6,152.0,151.59,151.93,37940.0,124.9514,125.2811,124.9432,125.2234,37940.0
2017-06-29 13:40:00,151.93,152.03,151.8,152.0,36299.0,125.2234,125.3058,125.1163,125.2811,36299.0
2017-06-29 13:50:00,151.99,152.01,151.88,151.88,39537.0,125.2729,125.2893,125.1822,125.1822,39537.0
2017-06-29 14:00:00,151.88,152.03,151.78,151.89,53317.0,125.1822,125.3058,125.0998,125.1904,53317.0
2017-06-29 14:10:00,151.88,152.05,151.84,151.91,41261.0,125.1822,125.3223,125.1492,125.2069,41261.0
2017-06-29 14:20:00,151.9,152.07,151.86,151.99,55051.0,125.1987,125.3388,125.1657,125.2729,55051.0
2017-06-29 14:30:00,152.01,152.08,151.92,152.08,42208.0,125.2893,125.347,125.2152,125.347,42208.0
2017-06-29 14:40:00,152.09,152.15,152.02,152.12,38515.0,125.3553,125.4047,125.2976,125.38,38515.0
2017-06-29 14:50:00,152.12,152.34,152.1,152.32,48800.0,125.38,125.5613,125.3635,125.5449,48800.0
2017-06-29 15:00:00,152.32,152.48,152.31,152.37,70168.0,125.5449,125.6767,125.5366,125.5861,70168.0
2017-06-29 15:10:00,152.37,152.37,152.1,152.2,64264.0,125.5861,125.5861,125.3635,125.4459,64264.0
2017-06-29 15:20:00,152.21,152.24,151.95,152.08,62926.0,125.4542,125.4789,125.2399,125.347,62926.0
2017-06-29 15:30:00,152.09,152.34,152.09,152.31,67032.0,125.3553,125.5613,125.3553,125.5366,67032.0
2017-06-29 15:40:00,152.31,152.31,152.15,152.24,106471.0,125.5366,125.5366,125.4047,125.4789,106471.0
2017-06-29 15:50:00,152.23,152.29,152.09,152.13,154045.0,125.4707,125.5201,125.3553,125.3883,154045.0
2017-06-30 09:30:00,153.0,153.18,152.27,153.07,141183.0,126.1053,126.2537,125.5036,126.163,141183.0
2017-06-30 09:40:00,153.06,153.11,152.8,153.03,52374.0,126.1548,126.196,125.9405,126.13,52374.0
2017-06-30 09:50:00,153.02,153.09,152.75,153.06,64496.0,126.1218,126.1795,125.8993,126.1548,64496.0
2017-06-30 10:00:00,153.05,153.07,152.62,152.86,49220.0,126.1465,126.163,125.7921,125.9899,49220.0
2017-06-30 10:10:00,152.83,153.09,152.75,153.06,60869.0,125.9652,126.1795,125.8993,126.1548,60869.0
2017-06-30 10:20:00,153.07,153.16,152.95,153.0,44610.0,126.163,126.2372,126.0641,126.1053,44610.0
2017-06-30 10:30:00,153.0,153.0,152.87,152.9,45178.0,126.1053,126.1053,125.9982,126.0229,45178.0
2017-06-30 10:40:00,152.9,153.05,152.89,152.94,50235.0,126.0229,126.1465,126.0147,126.0559,50235.0
2017-06-30 10:50:00,152.95,153.05,152.87,153.05,54065.0,126.0641,126.1465,125.9982,126.1465,54065.0
2017-06-30 11:00:00,153.05,153.16,152.93,153.16,64294.0,126.1465,126.2372,126.0476,126.2372,64294.0
2017-06-30 11:10:00,153.15,153.19,153.06,153.15,52521.0,126.229,126.2619,126.1548,126.229,52521.0
2017-06-30 11:20:00,153.15,153.33,153.14,153.22,47560.0,126.229,126.3773,126.2207,126.2866,47560.0
2017-06-30 11:30:00,153.21,153.3,153.19,153.27,31083.0,126.2784,126.3526,126.2619,126.3279,31083.0
2017-06-30 11:40:00,153.26,153.3,153.09,153.11,19854.0,126.3196,126.3526,126.1795,126.196,19854.0
2017-06-30 11:50:00,153.1,153.33,153.1,153.21,22146.0,126.1877,126.3773,126.1877,126.2784,22146.0
2017-06-30 12:00:00,153.21,153.24,153.11,153.16,16160.0,126.2784,126.3031,126.196,126.2372,16160.0
2017-06-30 12:10:00,153.17,153.48,153.16,153.46,35769.0,126.2454,126.5009,126.2372,126.4845,35769.0
2017-06-30 12:20:00,153.42,153.47,153.33,153.41,32299.0,126.4515,126.4927,126.3773,126.4432,32299.0
2017-06-30 12:30:00,153.4,153.51,153.36,153.36,31219.0,126.435,126.5257,126.402,126.402,31219.0
2017-06-30 12:40:00,153.36,153.43,153.3,153.3,20131.0,126.402,126.4597,126.3526,126.3526,20131.0
2017-06-30 12:50:00,153.3,153.36,153.26,153.27,32153.0,126.3526,126.402,126.3196,126.3279,32153.0
2017-06-30 13:00:00,153.3,153.37,153.25,153.26,21967.0,126.3526,126.4103,126.3114,126.3196,21967.0
2017-06-30 13:10:00,153.28,153.39,153.28,153.32,23580.0,126.3361,126.4268,126.3361,126.3691,23580.0
2017-06-30 13:20:00,153.31,153.38,153.26,153.38,36095.0,126.3608,126.4185,126.3196,126.4185,36095.0
2017-06-30 13:30:00,153.39,153.48,153.31,153.46,26551.0,126.4268,126.5009,126.3608,126.4845,26551.0
2017-06-30 13:40:00,153.46,153.51,153.35,153.47,20626.0,126.4845,126.5257,126.3938,126.4927,20626.0
2017-06-30 13:50:00,153.47,153.47,153.3,153.34,36731.0,126.4927,126.4927,126.3526,126.3856,36731.0
2017-06-30 14:00:00,153.34,153.46,153.31,153.41,29484.0,126.3856,126.4845,126.3608,126.4432,29484.0
2017-06-30 14:10:00,153.46,153.54,153.44,153.53,22532.0,126.4845,126.5504,126.468,126.5422,22532.0
2017-06-30 14:20:00,153.54,153.67,153.42,153.61,77658.0,126.5504,126.6575,126.4515,126.6081,77658.0
2017-06-30 14:30:00,153.6,153.61,153.44,153.59,33018.0,126.5999,126.6081,126.468,126.5916,33018.0
2017-06-30 14:40:00,153.59,153.71,153.54,153.68,40327.0,126.5916,126.6905,126.5504,126.6658,40327.0
2017-06-30 14:50:00,153.68,153.69,153.59,153.6,30202.0,126.6658,126.674,126.5916,126.5999,30202.0
2017-06-30 15:00:00,153.6,153.74,153.59,153.69,37241.0,126.5999,126.7152,126.5916,126.674,37241.0
2017-06-30 15:10:00,153.7,153.7,153.58,153.69,50534.0,126.6823,126.6823,126.5834,126.674,50534.0
2017-06-30 15:20:00,153.67,153.81,153.62,153.81,64611.0,126.6575,126.7729,126.6163,126.7729,64611.0
2017-06-30 15:30:00,153.81,153.82,153.69,153.74,69894.0,126.7729,126.7812,126.674,126.7152,69894.0
2017-06-30 15:40:00,153.74,154.0,153.7,153.98,130365.0,126.7152,126.9295,126.6823,126.9131,130365.0
2017-06-30 15:50:00,153.97,153.97,153.4,153.41,300549.0,126.9048,126.9048,126.435,126.4432,300549.0
2017-07-03 09:30:00,154.29,154.7,154.24,154.44,119685.0,127.1686,127.5065,127.1273,127.2922,119685.0
2017-07-03 09:40:00,154.42,154.64,154.3,154.47,57613.0,127.2757,127.457,127.1768,127.3169,57613.0
2017-07-03 09:50:00,154.47,154.79,154.32,154.75,63757.0,127.3169,127.5807,127.1933,127.5477,63757.0
2017-07-03 10:00:00,154.72,154.79,154.46,154.47,76731.0,127.523,127.5807,127.3087,127.3169,76731.0
2017-07-03 10:10:00,154.46,154.47,154.06,154.06,56444.0,127.3087,127.3169,126.979,126.979,56444.0
2017-07-03 10:20:00,154.07,154.3,154.04,154.24,54429.0,126.9872,127.1768,126.9625,127.1273,54429.0
2017-07-03 10:30:00,154.22,154.25,154.09,154.22,39541.0,127.1109,127.1356,127.0037,127.1109,39541.0
2017-07-03 10:40:00,154.22,154.41,154.2,154.28,61034.0,127.1109,127.2675,127.0944,127.1603,61034.0
2017-07-03 10:50:00,154.25,154.28,153.92,153.99,34984.0,127.1356,127.1603,126.8636,126.9213,34984.0
2017-07-03 11:00:00,153.97,154.26,153.95,154.11,54400.0,126.9048,127.1438,126.8883,127.0202,54400.0
2017-07-03 11:10:00,154.12,154.19,153.98,153.98,53505.0,127.0284,127.0861,126.9131,126.9131,53505.0
2017-07-03 11:20:00,153.98,154.0,153.74,153.75,33209.0,126.9131,126.9295,126.7152,126.7235,33209.0
2017-07-03 11:30:00,153.74,154.0,153.71,153.91,52278.0,126.7152,126.9295,126.6905,126.8554,52278.0
2017-07-03 11:40:00,153.91,154.09,153.9,154.07,62400.0,126.8554,127.0037,126.8471,126.9872,62400.0
2017-07-03 11:50:00,154.07,154.29,154.05,154.14,64242.0,126.9872,127.1686,126.9707,127.0449,64242.0
2017-07-03 12:00:00,154.14,154.15,153.88,153.95,41533.0,127.0449,127.0532,126.8306,126.8883,41533.0
2017-07-03 12:10:00,153.96,154.08,153.94,154.08,26758.0,126.8966,126.9955,126.8801,126.9955,26758.0
2017-07-03 12:20:00,154.08,154.17,154.02,154.1,21869.0,126.9955,127.0697,126.946,127.012,21869.0
2017-07-03 12:30:00,154.11,154.11,153.99,154.03,23937.0,127.0202,127.0202,126.9213,126.9543,23937.0
2017-07-03 12:40:00,154.04,154.14,153.98,154.06,29317.0,126.9625,127.0449,126.9131,126.979,29317.0
2017-07-03 12:50:00,154.07,154.29,153.97,153.97,103344.0,126.9872,127.1686,126.9048,126.9048,103344.0
2017-07-05 09:30:00,154.01,154.3,153.24,153.26,116406.0,126.9378,127.1768,126.3031,126.3196,116406.0
2017-07-05 09:40:00,153.31,153.37,152.9,152.98,78299.0,126.3608,126.4103,126.0229,126.0888,78299.0
2017-07-05 09:50:00,153.01,153.02,152.58,152.59,116245.0,126.1136,126.1218,125.7591,125.7674,116245.0
2017-07-05 10:00:00,152.59,152.85,152.55,152.84,89485.0,125.7674,125.9817,125.7344,125.9734,89485.0
2017-07-05 10:10:00,152.83,152.83,152.34,152.67,80872.0,125.9652,125.9652,125.5613,125.8333,80872.0
2017-07-05 10:20:00,152.64,152.7,152.22,152.34,154474.0,125.8086,125.8581,125.4624,125.5613,154474.0
2017-07-05 10:30:00,152.34,152.36,152.02,152.05,162589.0,125.5613,125.5778,125.2976,125.3223,162589.0
2017-07-05 10:40:00,152.06,152.36,152.06,152.18,91987.0,125.3306,125.5778,125.3306,125.4295,91987.0
2017-07-05 10:50:00,152.19,152.29,152.04,152.09,110629.0,125.4377,125.5201,125.3141,125.3553,110629.0
2017-07-05 11:00:00,152.08,152.18,151.87,151.98,176592.0,125.347,125.4295,125.174,125.2646,176592.0
2017-07-05 11:10:00,151.96,152.02,151.74,151.74,107211.0,125.2481,125.2976,125.0668,125.0668,107211.0
2017-07-05 11:20:00,151.74,151.93,151.74,151.83,75111.0,125.0668,125.2234,125.0668,125.141,75111.0
2017-07-05 11:30:00,151.8,151.93,151.6,151.61,135761.0,125.1163,125.2234,124.9514,124.9597,135761.0
2017-07-05 11:40:00,151.59,151.79,151.49,151.66,96429.0,124.9432,125.108,124.8608,125.0009,96429.0
2017-07-05 11:50:00,151.67,151.81,151.48,151.67,170943.0,125.0091,125.1245,124.8525,125.0091,170943.0
2017-07-05 12:00:00,151.7,151.72,151.5,151.5,95002.0,125.0338,125.0503,124.869,124.869,95002.0
2017-07-05 12:10:00,151.5,151.99,151.46,151.99,89838.0,124.869,125.2729,124.836,125.2729,89838.0
2017-07-05 12:20:00,151.99,152.11,151.92,151.92,47087.0,125.2729,125.3718,125.2152,125.2152,47087.0
2017-07-05 12:30:00,151.9,152.03,151.85,151.97,62408.0,125.1987,125.3058,125.1575,125.2564,62408.0
2017-07-05 12:40:00,151.97,152.02,151.87,151.98,43590.0,125.2564,125.2976,125.174,125.2646,43590.0
2017-07-05 12:50:00,151.99,152.35,151.98,152.35,50568.0,125.2729,125.5696,125.2646,125.5696,50568.0
2017-07-05 13:00:00,152.34,152.5,152.33,152.46,91290.0,125.5613,125.6932,125.5531,125.6602,91290.0
2017-07-05 13:10:00,152.46,152.93,152.45,152.91,64741.0,125.6602,126.0476,125.652,126.0311,64741.0
2017-07-05 13:20:00,152.91,153.06,152.8,152.84,53336.0,126.0311,126.1548,125.9405,125.9734,53336.0
2017-07-05 13:30:00,152.86,152.89,152.79,152.82,36984.0,125.9899,126.0147,125.9322,125.957,36984.0
2017-07-05 13:40:00,152.84,152.85,152.72,152.72,37499.0,125.9734,125.9817,125.8745,125.8745,37499.0
2017-07-05 13:50:00,152.72,152.82,152.69,152.72,49893.0,125.8745,125.957,125.8498,125.8745,49893.0
2017-07-05 14:00:00,152.69,152.78,152.46,152.5,56868.0,125.8498,125.924,125.6602,125.6932,56868.0
2017-07-05 14:10:00,152.49,152.57,152.41,152.45,49232.0,125.685,125.7509,125.619,125.652,49232.0
2017-07-05 14:20:00,152.46,152.58,152.32,152.57,68217.0,125.6602,125.7591,125.5449,125.7509,68217.0
2017-07-05 14:30:00,152.56,152.65,152.42,152.44,77953.0,125.7427,125.8168,125.6273,125.6438,77953.0
2017-07-05 14:40:00,152.44,152.59,152.36,152.42,50532.0,125.6438,125.7674,125.5778,125.6273,50532.0
2017-07-05 14:50:00,152.41,152.5,152.31,152.46,54868.0,125.619,125.6932,125.5366,125.6602,54868.0
2017-07-05 15:00:00,152.46,152.5,152.35,152.43,69909.0,125.6602,125.6932,125.5696,125.6355,69909.0
2017-07-05 15:10:00,152.43,152.54,152.42,152.51,71791.0,125.6355,125.7262,125.6273,125.7015,71791.0
2017-07-05 15:20:00,152.52,152.6,152.4,152.52,73081.0,125.7097,125.7756,125.6108,125.7097,73081.0
2017-07-05 15:30:00,152.53,152.6,152.49,152.58,97657.0,125.7179,125.7756,125.685,125.7591,97657.0
2017-07-05 15:40:00,152.57,152.7,152.54,152.59,131707.0,125.7509,125.8581,125.7262,125.7674,131707.0
2017-07-05 15:50:00,152.6,152.74,152.55,152.67,301645.0,125.7756,125.891,125.7344,125.8333,301645.0
2017-07-06 09:30:00,151.77,151.94,151.25,151.33,157211.0,125.0915,125.2316,124.6629,124.7289,157211.0
2017-07-06 09:40:00,151.38,151.69,151.22,151.5,77325.0,124.7701,125.0256,124.6382,124.869,77325.0
2017-07-06 09:50:00,151.49,151.94,151.46,151.85,64355.0,124.8608,125.2316,124.836,125.1575,64355.0
2017-07-06 10:00:00,151.83,151.98,151.45,151.64,73664.0,125.141,125.2646,124.8278,124.9844,73664.0
2017-07-06 10:10:00,151.63,151.82,151.47,151.53,69627.0,124.9761,125.1327,124.8443,124.8937,69627.0
2017-07-06 10:20:00,151.52,151.76,151.49,151.74,66700.0,124.8855,125.0833,124.8608,125.0668,66700.0
2017-07-06 10:30:00,151.72,151.72,151.22,151.41,108758.0,125.0503,125.0503,124.6382,124.7948,108758.0
2017-07-06 10:40:00,151.43,151.68,151.41,151.64,43281.0,124.8113,125.0174,124.7948,124.9844,43281.0
2017-07-06 10:50:00,151.65,151.7,151.55,151.7,44980.0,124.9926,125.0338,124.9102,125.0338,44980.0
2017-07-06 11:00:00,151.7,151.97,151.61,151.85,54159.0,125.0338,125.2564,124.9597,125.1575,54159.0
2017-07-06 11:10:00,151.85,151.91,151.69,151.71,45954.0,125.1575,125.2069,125.0256,125.0421,45954.0
2017-07-06 11:20:00,151.74,152.03,151.71,151.86,38036.0,125.0668,125.3058,125.0421,125.1657,38036.0
2017-07-06 11:30:00,151.86,152.11,151.86,152.08,50297.0,125.1657,125.3718,125.1657,125.347,50297.0
2017-07-06 11:40:00,152.06,152.15,151.94,152.12,44227.0,125.3306,125.4047,125.2316,125.38,44227.0
2017-07-06 11:50:00,152.12,152.33,152.1,152.32,39530.0,125.38,125.5531,125.3635,125.5449,39530.0
2017-07-06 12:00:00,152.31,152.31,152.05,152.13,40083.0,125.5366,125.5366,125.3223,125.3883,40083.0
2017-07-06 12:10:00,152.12,152.17,152.03,152.1,31725.0,125.38,125.4212,125.3058,125.3635,31725.0
2017-07-06 12:20:00,152.11,152.18,151.96,151.99,32234.0,125.3718,125.4295,125.2481,125.2729,32234.0
2017-07-06 12:30:00,151.95,152.03,151.92,151.98,24366.0,125.2399,125.3058,125.2152,125.2646,24366.0
2017-07-06 12:40:00,152.0,152.15,151.93,152.15,23142.0,125.2811,125.4047,125.2234,125.4047,23142.0
2017-07-06 12:50:00,152.17,152.17,152.08,152.13,26125.0,125.4212,125.4212,125.347,125.3883,26125.0
2017-07-06 13:00:00,152.11,152.24,152.11,152.2,30892.0,125.3718,125.4789,125.3718,125.4459,30892.0
2017-07-06 13:10:00,152.23,152.37,152.17,152.35,62507.0,125.4707,125.5861,125.4212,125.5696,62507.0
2017-07-06 13:20:00,152.34,152.48,152.32,152.48,28175.0,125.5613,125.6767,125.5449,125.6767,28175.0
2017-07-06 13:30:00,152.46,152.48,152.37,152.38,30207.0,125.6602,125.6767,125.5861,125.5943,30207.0
2017-07-06 13:40:00,152.41,152.45,152.29,152.38,24472.0,125.619,125.652,125.5201,125.5943,24472.0
2017-07-06 13:50:00,152.37,152.4,152.31,152.36,24847.0,125.5861,125.6108,125.5366,125.5778,24847.0
2017-07-06 14:00:00,152.37,152.4,152.23,152.34,26696.0,125.5861,125.6108,125.4707,125.5613,26696.0
2017-07-06 14:10:00,152.34,152.41,152.23,152.28,38039.0,125.5613,125.619,125.4707,125.5119,38039.0
2017-07-06 14:20:00,152.28,152.39,152.28,152.37,30134.0,125.5119,125.6025,125.5119,125.5861,30134.0
2017-07-06 14:30:00,152.38,152.38,152.16,152.22,31826.0,125.5943,125.5943,125.413,125.4624,31826.0
2017-07-06 14:40:00,152.24,152.36,152.23,152.28,33765.0,125.4789,125.5778,125.4707,125.5119,33765.0
2017-07-06 14:50:00,152.27,152.4,152.25,152.37,33993.0,125.5036,125.6108,125.4872,125.5861,33993.0
2017-07-06 15:00:00,152.37,152.38,152.09,152.13,63736.0,125.5861,125.5943,125.3553,125.3883,63736.0
2017-07-06 15:10:00,152.13,152.13,152.01,152.06,65445.0,125.3883,125.3883,125.2893,125.3306,65445.0
2017-07-06 15:20:00,152.05,152.08,152.01,152.01,109556.0,125.3223,125.347,125.2893,125.2893,109556.0
2017-07-06 15:30:00,152.02,152.09,151.97,152.03,92129.0,125.2976,125.3553,125.2564,125.3058,92129.0
2017-07-06 15:40:00,152.03,152.05,151.96,152.0,164300.0,125.3058,125.3223,125.2481,125.2811,164300.0
2017-07-06 15:50:00,151.99,152.22,151.97,152.1,215481.0,125.2729,125.4624,125.2564,125.3635,215481.0
2017-07-07 09:30:00,152.04,152.69,151.9,152.34,133919.0,125.3141,125.8498,125.1987,125.5613,133919.0
2017-07-07 09:40:00,152.37,152.74,152.36,152.54,45631.0,125.5861,125.891,125.5778,125.7262,45631.0
2017-07-07 09:50:00,152.57,152.69,152.44,152.61,52631.0,125.7509,125.8498,125.6438,125.7839,52631.0
2017-07-07 10:00:00,152.6,152.81,152.44,152.59,52803.0,125.7756,125.9487,125.6438,125.7674,52803.0
2017-07-07 10:10:00,152.54,152.7,152.52,152.56,41975.0,125.7262,125.8581,125.7097,125.7427,41975.0
2017-07-07 10:20:00,152.57,152.76,152.42,152.76,48199.0,125.7509,125.9075,125.6273,125.9075,48199.0
2017-07-07 10:30:00,152.79,152.87,152.69,152.71,48582.0,125.9322,125.9982,125.8498,125.8663,48582.0
2017-07-07 10:40:00,152.7,152.71,152.55,152.56,36812.0,125.8581,125.8663,125.7344,125.7427,36812.0
2017-07-07 10:50:00,152.53,152.71,152.46,152.48,49077.0,125.7179,125.8663,125.6602,125.6767,49077.0
2017-07-07 11:00:00,152.48,152.6,152.4,152.57,37544.0,125.6767,125.7756,125.6108,125.7509,37544.0
2017-07-07 11:10:00,152.59,152.68,152.48,152.48,46313.0,125.7674,125.8416,125.6767,125.6767,46313.0
2017-07-07 11:20:00,152.49,152.62,152.48,152.6,34895.0,125.685,125.7921,125.6767,125.7756,34895.0
2017-07-07 11:30:00,152.6,152.72,152.54,152.64,35935.0,125.7756,125.8745,125.7262,125.8086,35935.0
2017-07-07 11:40:00,152.64,152.72,152.56,152.6,26004.0,125.8086,125.8745,125.7427,125.7756,26004.0
2017-07-07 11:50:00,152.61,152.63,152.36,152.38,54827.0,125.7839,125.8004,125.5778,125.5943,54827.0
2017-07-07 12:00:00,152.39,152.45,152.31,152.33,47774.0,125.6025,125.652,125.5366,125.5531,47774.0
2017-07-07 12:10:00,152.32,152.34,152.16,152.27,76354.0,125.5449,125.5613,125.413,125.5036,76354.0
2017-07-07 12:20:00,152.28,152.46,152.22,152.39,77607.0,125.5119,125.6602,125.4624,125.6025,77607.0
2017-07-07 12:30:00,152.38,152.38,152.3,152.34,33093.0,125.5943,125.5943,125.5284,125.5613,33093.0
2017-07-07 12:40:00,152.33,152.39,152.31,152.38,44662.0,125.5531,125.6025,125.5366,125.5943,44662.0
2017-07-07 12:50:00,152.38,152.47,152.32,152.32,36685.0,125.5943,125.6685,125.5449,125.5449,36685.0
2017-07-07 13:00:00,152.31,152.33,152.18,152.2,32474.0,125.5366,125.5531,125.4295,125.4459,32474.0
2017-07-07 13:10:00,152.2,152.26,152.13,152.2,54918.0,125.4459,125.4954,125.3883,125.4459,54918.0
2017-07-07 13:20:00,152.2,152.27,152.18,152.23,40369.0,125.4459,125.5036,125.4295,125.4707,40369.0
2017-07-07 13:30:00,152.24,152.28,152.12,152.16,44828.0,125.4789,125.5119,125.38,125.413,44828.0
2017-07-07 13:40:00,152.17,152.2,152.1,152.17,52535.0,125.4212,125.4459,125.3635,125.4212,52535.0
2017-07-07 13:50:00,152.16,152.16,152.02,152.02,99289.0,125.413,125.413,125.2976,125.2976,99289.0
2017-07-07 14:00:00,152.03,152.19,152.0,152.18,68809.0,125.3058,125.4377,125.2811,125.4295,68809.0
2017-07-07 14:10:00,152.17,152.18,152.06,152.1,88071.0,125.4212,125.4295,125.3306,125.3635,88071.0
2017-07-07 14:20:00,152.11,152.18,152.11,152.15,46822.0,125.3718,125.4295,125.3718,125.4047,46822.0
2017-07-07 14:30:00,152.16,152.19,152.11,152.11,82462.0,125.413,125.4377,125.3718,125.3718,82462.0
2017-07-07 14:40:00,152.11,152.15,152.06,152.12,85322.0,125.3718,125.4047,125.3306,125.38,85322.0
2017-07-07 14:50:00,152.11,152.17,152.06,152.13,73571.0,125.3718,125.4212,125.3306,125.3883,73571.0
2017-07-07 15:00:00,152.13,152.14,152.05,152.11,71074.0,125.3883,125.3965,125.3223,125.3718,71074.0
2017-07-07 15:10:00,152.11,152.22,152.08,152.16,84625.0,125.3718,125.4624,125.347,125.413,84625.0
2017-07-07 15:20:00,152.17,152.3,152.13,152.28,142258.0,125.4212,125.5284,125.3883,125.5119,142258.0
2017-07-07 15:30:00,152.29,152.33,152.24,152.25,67708.0,125.5201,125.5531,125.4789,125.4872,67708.0
2017-07-07 15:40:00,152.25,152.34,152.2,152.21,115216.0,125.4872,125.5613,125.4459,125.4542,115216.0
2017-07-07 15:50:00,152.21,152.28,152.15,152.19,192668.0,125.4542,125.5119,125.4047,125.4377,192668.0
2017-07-10 09:30:00,152.22,152.26,151.68,151.88,138823.0,125.4624,125.4954,125.0174,125.1822,138823.0
2017-07-10 09:40:00,151.85,151.89,151.58,151.71,88903.0,125.1575,125.1904,124.9349,125.0421,88903.0
2017-07-10 09:50:00,151.69,151.8,151.21,151.24,172438.0,125.0256,125.1163,124.63,124.6547,172438.0
2017-07-10 10:00:00,151.23,151.54,151.18,151.39,82410.0,124.6465,124.902,124.6052,124.7783,82410.0
2017-07-10 10:10:00,151.4,151.69,151.39,151.69,99642.0,124.7866,125.0256,124.7783,125.0256,99642.0
2017-07-10 10:20:00,151.7,151.7,151.39,151.5,55927.0,125.0338,125.0338,124.7783,124.869,55927.0
2017-07-10 10:30:00,151.51,151.61,151.4,151.61,117285.0,124.8772,124.9597,124.7866,124.9597,117285.0
2017-07-10 10:40:00,151.61,151.8,151.61,151.66,104573.0,124.9597,125.1163,124.9597,125.0009,104573.0
2017-07-10 10:50:00,151.66,151.71,151.49,151.61,99734.0,125.0009,125.0421,124.8608,124.9597,99734.0
2017-07-10 11:00:00,151.61,151.71,151.53,151.7,73068.0,124.9597,125.0421,124.8937,125.0338,73068.0
2017-07-10 11:10:00,151.7,151.8,151.51,151.56,51508.0,125.0338,125.1163,124.8772,124.9184,51508.0
2017-07-10 11:20:00,151.57,151.71,151.47,151.55,38505.0,124.9267,125.0421,124.8443,124.9102,38505.0
2017-07-10 11:30:00,151.57,151.76,151.5,151.7,35428.0,124.9267,125.0833,124.869,125.0338,35428.0
2017-07-10 11:40:00,151.69,151.88,151.64,151.86,33513.0,125.0256,125.1822,124.9844,125.1657,33513.0
2017-07-10 11:50:00,151.87,151.99,151.76,151.84,28637.0,125.174,125.2729,125.0833,125.1492,28637.0
2017-07-10 12:00:00,151.81,151.84,151.61,151.67,34282.0,125.1245,125.1492,124.9597,125.0091,34282.0
2017-07-10 12:10:00,151.66,151.71,151.61,151.71,34317.0,125.0009,125.0421,124.9597,125.0421,34317.0
2017-07-10 12:20:00,151.7,151.73,151.62,151.64,48509.0,125.0338,125.0586,124.9679,124.9844,48509.0
2017-07-10 12:30:00,151.64,151.69,151.51,151.51,29646.0,124.9844,125.0256,124.8772,124.8772,29646.0
2017-07-10 12:40:00,151.52,151.66,151.52,151.59,24144.0,124.8855,125.0009,124.8855,124.9432,24144.0
2017-07-10 12:50:00,151.59,151.68,151.55,151.68,25626.0,124.9432,125.0174,124.9102,125.0174,25626.0
2017-07-10 13:00:00,151.68,151.72,151.64,151.69,21101.0,125.0174,125.0503,124.9844,125.0256,21101.0
2017-07-10 13:10:00,151.69,151.8,151.69,151.77,33627.0,125.0256,125.1163,125.0256,125.0915,33627.0
2017-07-10 13:20:00,151.77,151.88,151.76,151.87,46344.0,125.0915,125.1822,125.0833,125.174,46344.0
2017-07-10 13:30:00,151.87,151.88,151.61,151.61,89839.0,125.174,125.1822,124.9597,124.9597,89839.0
2017-07-10 13:40:00,151.61,151.62,151.41,151.45,63584.0,124.9597,124.9679,124.7948,124.8278,63584.0
2017-07-10 13:50:00,151.44,151.45,151.36,151.42,38538.0,124.8195,124.8278,124.7536,124.8031,38538.0
2017-07-10 14:00:00,151.41,151.42,151.31,151.32,36356.0,124.7948,124.8031,124.7124,124.7206,36356.0
2017-07-10 14:10:00,151.31,151.35,151.26,151.27,98679.0,124.7124,124.7454,124.6712,124.6794,98679.0
2017-07-10 14:20:00,151.27,151.3,151.11,151.15,57334.0,124.6794,124.7041,124.5475,124.5805,57334.0
2017-07-10 14:30:00,151.14,151.27,151.14,151.23,55917.0,124.5723,124.6794,124.5723,124.6465,55917.0
2017-07-10 14:40:00,151.23,151.24,151.15,151.17,45297.0,124.6465,124.6547,124.5805,124.597,45297.0
2017-07-10 14:50:00,151.17,151.21,151.0,151.09,112481.0,124.597,124.63,124.4569,124.5311,112481.0
2017-07-10 15:00:00,151.09,151.16,151.0,151.16,92703.0,124.5311,124.5888,124.4569,124.5888,92703.0
2017-07-10 15:10:00,151.16,151.32,151.15,151.18,185912.0,124.5888,124.7206,124.5805,124.6052,185912.0
2017-07-10 15:20:00,151.17,151.31,151.16,151.24,62402.0,124.597,124.7124,124.5888,124.6547,62402.0
2017-07-10 15:30:00,151.24,151.25,151.13,151.24,94772.0,124.6547,124.6629,124.564,124.6547,94772.0
2017-07-10 15:40:00,151.23,151.34,151.04,151.1,162797.0,124.6465,124.7371,124.4899,124.5393,162797.0
2017-07-10 15:50:00,151.09,151.21,151.09,151.2,456117.0,124.5311,124.63,124.5311,124.6217,456117.0
2017-07-11 09:30:00,151.45,151.81,151.19,151.27,128104.0,124.8278,125.1245,124.6135,124.6794,128104.0
2017-07-11 09:40:00,151.32,151.47,151.25,151.32,82078.0,124.7206,124.8443,124.6629,124.7206,82078.0
2017-07-11 09:50:00,151.32,151.53,151.29,151.38,113648.0,124.7206,124.8937,124.6959,124.7701,113648.0
2017-07-11 10:00:00,151.39,151.41,151.28,151.3,113808.0,124.7783,124.7948,124.6877,124.7041,113808.0
2017-07-11 10:10:00,151.31,151.41,151.3,151.35,90071.0,124.7124,124.7948,124.7041,124.7454,90071.0
2017-07-11 10:20:00,151.34,151.43,151.31,151.39,68302.0,124.7371,124.8113,124.7124,124.7783,68302.0
2017-07-11 10:30:00,151.4,151.41,151.2,151.27,152083.0,124.7866,124.7948,124.6217,124.6794,152083.0
2017-07-11 10:40:00,151.29,151.32,151.23,151.3,100880.0,124.6959,124.7206,124.6465,124.7041,100880.0
2017-07-11 10:50:00,151.3,151.39,151.24,151.33,56704.0,124.7041,124.7783,124.6547,124.7289,56704.0
2017-07-11 11:00:00,151.33,151.53,151.25,151.5,75582.0,124.7289,124.8937,124.6629,124.869,75582.0
2017-07-11 11:10:00,151.5,151.5,151.29,151.35,35166.0,124.869,124.869,124.6959,124.7454,35166.0
2017-07-11 11:20:00,151.32,151.33,150.88,151.21,214253.0,124.7206,124.7289,124.358,124.63,214253.0
2017-07-11 11:30:00,151.2,151.33,151.11,151.25,158941.0,124.6217,124.7289,124.5475,124.6629,158941.0
2017-07-11 11:40:00,151.3,151.34,151.19,151.34,268409.0,124.7041,124.7371,124.6135,124.7371,268409.0
2017-07-11 11:50:00,151.35,151.52,151.32,151.44,93660.0,124.7454,124.8855,124.7206,124.8195,93660.0
2017-07-11 12:00:00,151.43,151.48,151.35,151.42,58545.0,124.8113,124.8525,124.7454,124.8031,58545.0
2017-07-11 12:10:00,151.42,151.42,151.29,151.33,32384.0,124.8031,124.8031,124.6959,124.7289,32384.0
2017-07-11 12:20:00,151.32,151.38,151.25,151.38,114078.0,124.7206,124.7701,124.6629,124.7701,114078.0
2017-07-11 12:30:00,151.36,151.45,151.31,151.39,28388.0,124.7536,124.8278,124.7124,124.7783,28388.0
2017-07-11 12:40:00,151.39,151.44,151.3,151.37,48134.0,124.7783,124.8195,124.7041,124.7618,48134.0
2017-07-11 12:50:00,151.37,151.54,151.37,151.42,25739.0,124.7618,124.902,124.7618,124.8031,25739.0
2017-07-11 13:00:00,151.4,151.4,151.3,151.34,29554.0,124.7866,124.7866,124.7041,124.7371,29554.0
2017-07-11 13:10:00,151.35,151.36,151.27,151.29,23181.0,124.7454,124.7536,124.6794,124.6959,23181.0
2017-07-11 13:20:00,151.28,151.33,151.18,151.3,46419.0,124.6877,124.7289,124.6052,124.7041,46419.0
2017-07-11 13:30:00,151.31,151.34,151.17,151.23,46431.0,124.7124,124.7371,124.597,124.6465,46431.0
2017-07-11 13:40:00,151.22,151.25,151.15,151.21,62023.0,124.6382,124.6629,124.5805,124.63,62023.0
2017-07-11 13:50:00,151.22,151.25,151.16,151.2,43121.0,124.6382,124.6629,124.5888,124.6217,43121.0
2017-07-11 14:00:00,151.2,151.27,151.17,151.17,46673.0,124.6217,124.6794,124.597,124.597,46673.0
2017-07-11 14:10:00,151.17,151.24,151.15,151.16,167356.0,124.597,124.6547,124.5805,124.5888,167356.0
2017-07-11 14:20:00,151.16,151.17,150.96,151.08,86320.0,124.5888,124.597,124.4239,124.5228,86320.0
2017-07-11 14:30:00,151.08,151.12,151.02,151.03,53082.0,124.5228,124.5558,124.4734,124.4816,53082.0
2017-07-11 14:40:00,151.03,151.14,151.01,151.05,63432.0,124.4816,124.5723,124.4651,124.4981,63432.0
2017-07-11 14:50:00,151.05,151.06,150.85,150.88,113858.0,124.4981,124.5063,124.3333,124.358,113858.0
2017-07-11 15:00:00,150.89,151.04,150.86,150.98,167447.0,124.3662,124.4899,124.3415,124.4404,167447.0
2017-07-11 15:10:00,150.98,151.17,150.97,151.14,98638.0,124.4404,124.597,124.4322,124.5723,98638.0
2017-07-11 15:20:00,151.13,151.14,150.97,150.99,149347.0,124.564,124.5723,124.4322,124.4486,149347.0
2017-07-11 15:30:00,150.99,151.15,150.82,150.84,642100.0,124.4486,124.5805,124.3085,124.325,642100.0
2017-07-11 15:40:00,150.84,150.86,150.72,150.74,108671.0,124.325,124.3415,124.2261,124.2426,108671.0
2017-07-11 15:50:00,150.73,150.74,150.5,150.62,307242.0,124.2343,124.2426,124.0448,124.1437,307242.0
2017-07-12 09:30:00,151.46,152.2,151.09,152.06,231559.0,124.836,125.4459,124.5311,125.3306,231559.0
2017-07-12 09:40:00,152.09,152.66,151.99,152.66,129453.0,125.3553,125.8251,125.2729,125.8251,129453.0
2017-07-12 09:50:00,152.69,153.11,152.59,152.95,244724.0,125.8498,126.196,125.7674,126.0641,244724.0
2017-07-12 10:00:00,152.94,153.14,152.62,152.97,211493.0,126.0559,126.2207,125.7921,126.0806,211493.0
2017-07-12 10:10:00,152.93,153.1,152.81,153.04,98214.0,126.0476,126.1877,125.9487,126.1383,98214.0
2017-07-12 10:20:00,153.03,153.14,152.99,153.01,80921.0,126.13,126.2207,126.0971,126.1136,80921.0
2017-07-12 10:30:00,153.01,153.1,152.68,152.69,96827.0,126.1136,126.1877,125.8416,125.8498,96827.0
2017-07-12 10:40:00,152.67,152.87,152.43,152.74,128224.0,125.8333,125.9982,125.6355,125.891,128224.0
2017-07-12 10:50:00,152.75,152.98,152.62,152.95,72855.0,125.8993,126.0888,125.7921,126.0641,72855.0
2017-07-12 11:00:00,152.94,153.07,152.84,152.89,69608.0,126.0559,126.163,125.9734,126.0147,69608.0
2017-07-12 11:10:00,152.9,152.91,152.66,152.75,82430.0,126.0229,126.0311,125.8251,125.8993,82430.0
2017-07-12 11:20:00,152.75,152.78,152.47,152.61,71720.0,125.8993,125.924,125.6685,125.7839,71720.0
2017-07-12 11:30:00,152.58,152.6,152.25,152.37,58478.0,125.7591,125.7756,125.4872,125.5861,58478.0
2017-07-12 11:40:00,152.39,152.46,152.25,152.29,45309.0,125.6025,125.6602,125.4872,125.5201,45309.0
2017-07-12 11:50:00,152.29,152.33,151.99,152.06,60179.0,125.5201,125.5531,125.2729,125.3306,60179.0
2017-07-12 12:00:00,152.09,152.38,152.08,152.3,58299.0,125.3553,125.5943,125.347,125.5284,58299.0
2017-07-12 12:10:00,152.31,152.37,152.1,152.23,49712.0,125.5366,125.5861,125.3635,125.4707,49712.0
2017-07-12 12:20:00,152.23,152.34,152.1,152.12,28222.0,125.4707,125.5613,125.3635,125.38,28222.0
2017-07-12 12:30:00,152.11,152.24,152.01,152.21,46174.0,125.3718,125.4789,125.2893,125.4542,46174.0
2017-07-12 12:40:00,152.22,152.33,152.19,152.23,31715.0,125.4624,125.5531,125.4377,125.4707,31715.0
2017-07-12 12:50:00,152.22,152.29,152.14,152.29,35182.0,125.4624,125.5201,125.3965,125.5201,35182.0
2017-07-12 13:00:00,152.29,152.43,152.26,152.33,49122.0,125.5201,125.6355,125.4954,125.5531,49122.0
2017-07-12 13:10:00,152.34,152.46,152.34,152.43,35432.0,125.5613,125.6602,125.5613,125.6355,35432.0
2017-07-12 13:20:00,152.41,152.53,152.41,152.49,37274.0,125.619,125.7179,125.619,125.685,37274.0
2017-07-12 13:30:00,152.5,152.54,152.33,152.33,42685.0,125.6932,125.7262,125.5531,125.5531,42685.0
2017-07-12 13:40:00,152.34,152.43,152.31,152.4,44143.0,125.5613,125.6355,125.5366,125.6108,44143.0
2017-07-12 13:50:00,152.4,152.68,152.4,152.63,41571.0,125.6108,125.8416,125.6108,125.8004,41571.0
2017-07-12 14:00:00,152.63,152.64,152.48,152.5,48134.0,125.8004,125.8086,125.6767,125.6932,48134.0
2017-07-12 14:10:00,152.5,152.61,152.49,152.54,56473.0,125.6932,125.7839,125.685,125.7262,56473.0
2017-07-12 14:20:00,152.55,152.57,152.42,152.51,51390.0,125.7344,125.7509,125.6273,125.7015,51390.0
2017-07-12 14:30:00,152.52,152.59,152.48,152.55,55366.0,125.7097,125.7674,125.6767,125.7344,55366.0
2017-07-12 14:40:00,152.56,152.61,152.47,152.53,69428.0,125.7427,125.7839,125.6685,125.7179,69428.0
2017-07-12 14:50:00,152.53,152.59,152.49,152.5,89352.0,125.7179,125.7674,125.685,125.6932,89352.0
2017-07-12 15:00:00,152.51,152.76,152.5,152.75,86056.0,125.7015,125.9075,125.6932,125.8993,86056.0
2017-07-12 15:10:00,152.73,152.8,152.63,152.63,60899.0,125.8828,125.9405,125.8004,125.8004,60899.0
2017-07-12 15:20:00,152.62,152.69,152.56,152.57,58423.0,125.7921,125.8498,125.7427,125.7509,58423.0
2017-07-12 15:30:00,152.58,152.6,152.53,152.59,92810.0,125.7591,125.7756,125.7179,125.7674,92810.0
2017-07-12 15:40:00,152.58,152.69,152.56,152.6,124951.0,125.7591,125.8498,125.7427,125.7756,124951.0
2017-07-12 15:50:00,152.59,152.67,152.53,152.65,246182.0,125.7674,125.8333,125.7179,125.8168,246182.0
2017-07-13 09:30:00,152.82,153.63,152.6,153.29,103976.0,125.957,126.6246,125.7756,126.3443,103976.0
2017-07-13 09:40:00,153.29,153.45,153.01,153.19,49154.0,126.3443,126.4762,126.1136,126.2619,49154.0
2017-07-13 09:50:00,153.2,153.3,153.03,153.26,71445.0,126.2702,126.3526,126.13,126.3196,71445.0
2017-07-13 10:00:00,153.27,153.64,153.25,153.62,95910.0,126.3279,126.6328,126.3114,126.6163,95910.0
2017-07-13 10:10:00,153.63,153.66,153.28,153.3,70441.0,126.6246,126.6493,126.3361,126.3526,70441.0
2017-07-13 10:20:00,153.33,153.43,153.08,153.09,47504.0,126.3773,126.4597,126.1713,126.1795,47504.0
2017-07-13 10:30:00,153.07,153.2,152.9,153.09,54358.0,126.163,126.2702,126.0229,126.1795,54358.0
2017-07-13 10:40:00,153.09,153.29,153.09,153.14,26512.0,126.1795,126.3443,126.1795,126.2207,26512.0
2017-07-13 10:50:00,153.16,153.22,152.99,153.03,51723.0,126.2372,126.2866,126.0971,126.13,51723.0
2017-07-13 11:00:00,153.02,153.06,152.94,153.04,43145.0,126.1218,126.1548,126.0559,126.1383,43145.0
2017-07-13 11:10:00,153.01,153.16,153.0,153.12,36269.0,126.1136,126.2372,126.1053,126.2042,36269.0
2017-07-13 11:20:00,153.1,153.2,153.04,153.2,27405.0,126.1877,126.2702,126.1383,126.2702,27405.0
2017-07-13 11:30:00,153.18,153.26,153.12,153.25,29531.0,126.2537,126.3196,126.2042,126.3114,29531.0
2017-07-13 11:40:00,153.26,153.32,153.22,153.25,32238.0,126.3196,126.3691,126.2866,126.3114,32238.0
2017-07-13 11:50:00,153.25,153.31,153.22,153.26,27078.0,126.3114,126.3608,126.2866,126.3196,27078.0
2017-07-13 12:00:00,153.28,153.41,153.23,153.4,17234.0,126.3361,126.4432,126.2949,126.435,17234.0
2017-07-13 12:10:00,153.41,153.6,153.39,153.55,34377.0,126.4432,126.5999,126.4268,126.5586,34377.0
2017-07-13 12:20:00,153.55,153.61,153.45,153.55,40428.0,126.5586,126.6081,126.4762,126.5586,40428.0
2017-07-13 12:30:00,153.54,153.79,153.54,153.79,46968.0,126.5504,126.7565,126.5504,126.7565,46968.0
2017-07-13 12:40:00,153.8,153.87,153.7,153.85,36065.0,126.7647,126.8224,126.6823,126.8059,36065.0
2017-07-13 12:50:00,153.84,153.93,153.73,153.83,50571.0,126.7977,126.8718,126.707,126.7894,50571.0
2017-07-13 13:00:00,153.82,153.85,153.78,153.83,42708.0,126.7812,126.8059,126.7482,126.7894,42708.0
2017-07-13 13:10:00,153.83,153.91,153.77,153.84,37969.0,126.7894,126.8554,126.74,126.7977,37969.0
2017-07-13 13:20:00,153.83,153.9,153.76,153.86,45896.0,126.7894,126.8471,126.7317,126.8141,45896.0
2017-07-13 13:30:00,153.88,153.94,153.83,153.9,25234.0,126.8306,126.8801,126.7894,126.8471,25234.0
2017-07-13 13:40:00,153.9,153.94,153.84,153.85,37162.0,126.8471,126.8801,126.7977,126.8059,37162.0
2017-07-13 13:50:00,153.86,153.92,153.84,153.92,44549.0,126.8141,126.8636,126.7977,126.8636,44549.0
2017-07-13 14:00:00,153.91,153.99,153.87,153.95,46847.0,126.8554,126.9213,126.8224,126.8883,46847.0
2017-07-13 14:10:00,153.96,154.04,153.94,154.04,63415.0,126.8966,126.9625,126.8801,126.9625,63415.0
2017-07-13 14:20:00,154.05,154.06,153.98,154.01,42337.0,126.9707,126.979,126.9131,126.9378,42337.0
2017-07-13 14:30:00,154.01,154.13,153.99,154.09,45346.0,126.9378,127.0367,126.9213,127.0037,45346.0
2017-07-13 14:40:00,154.08,154.08,153.99,154.03,94953.0,126.9955,126.9955,126.9213,126.9543,94953.0
2017-07-13 14:50:00,154.03,154.03,153.77,153.79,55827.0,126.9543,126.9543,126.74,126.7565,55827.0
2017-07-13 15:00:00,153.79,153.94,153.78,153.81,57739.0,126.7565,126.8801,126.7482,126.7729,57739.0
2017-07-13 15:10:00,153.8,153.84,153.71,153.83,56014.0,126.7647,126.7977,126.6905,126.7894,56014.0
2017-07-13 15:20:00,153.83,153.86,153.78,153.84,61343.0,126.7894,126.8141,126.7482,126.7977,61343.0
2017-07-13 15:30:00,153.84,153.98,153.82,153.89,142253.0,126.7977,126.9131,126.7812,126.8389,142253.0
2017-07-13 15:40:00,153.89,153.9,153.71,153.75,150367.0,126.8389,126.8471,126.6905,126.7235,150367.0
2017-07-13 15:50:00,153.75,153.75,153.17,153.28,412466.0,126.7235,126.7235,126.2454,126.3361,412466.0
2017-07-14 09:30:00,153.22,153.67,153.05,153.13,93693.0,126.2866,126.6575,126.1465,126.2125,93693.0
2017-07-14 09:40:00,153.15,153.25,152.74,152.97,93862.0,126.229,126.3114,125.891,126.0806,93862.0
2017-07-14 09:50:00,152.96,152.96,152.11,152.49,172719.0,126.0724,126.0724,125.3718,125.685,172719.0
2017-07-14 10:00:00,152.49,152.5,151.92,152.18,136418.0,125.685,125.6932,125.2152,125.4295,136418.0
2017-07-14 10:10:00,152.16,152.2,151.89,151.94,136967.0,125.413,125.4459,125.1904,125.2316,136967.0
2017-07-14 10:20:00,151.93,152.13,151.88,152.0,130965.0,125.2234,125.3883,125.1822,125.2811,130965.0
2017-07-14 10:30:00,152.0,152.24,151.98,152.17,84229.0,125.2811,125.4789,125.2646,125.4212,84229.0
2017-07-14 10:40:00,152.18,152.25,151.98,152.11,120379.0,125.4295,125.4872,125.2646,125.3718,120379.0
2017-07-14 10:50:00,152.12,152.52,152.11,152.51,61133.0,125.38,125.7097,125.3718,125.7015,61133.0
2017-07-14 11:00:00,152.5,152.52,152.07,152.12,91738.0,125.6932,125.7097,125.3388,125.38,91738.0
2017-07-14 11:10:00,152.14,152.18,151.89,151.92,56351.0,125.3965,125.4295,125.1904,125.2152,56351.0
2017-07-14 11:20:00,151.91,151.94,151.82,151.94,45706.0,125.2069,125.2316,125.1327,125.2316,45706.0
2017-07-14 11:30:00,151.93,152.26,151.92,152.15,78123.0,125.2234,125.4954,125.2152,125.4047,78123.0
2017-07-14 11:40:00,152.14,152.17,152.09,152.11,38489.0,125.3965,125.4212,125.3553,125.3718,38489.0
2017-07-14 11:50:00,152.11,152.29,152.11,152.26,43058.0,125.3718,125.5201,125.3718,125.4954,43058.0
2017-07-14 12:00:00,152.25,152.38,152.21,152.22,32888.0,125.4872,125.5943,125.4542,125.4624,32888.0
2017-07-14 12:10:00,152.24,152.32,152.14,152.14,47561.0,125.4789,125.5449,125.3965,125.3965,47561.0
2017-07-14 12:20:00,152.14,152.24,152.07,152.23,15542.0,125.3965,125.4789,125.3388,125.4707,15542.0
2017-07-14 12:30:00,152.24,152.33,152.08,152.32,23523.0,125.4789,125.5531,125.347,125.5449,23523.0
2017-07-14 12:40:00,152.32,152.32,152.07,152.11,30368.0,125.5449,125.5449,125.3388,125.3718,30368.0
2017-07-14 12:50:00,152.13,152.44,152.12,152.35,42584.0,125.3883,125.6438,125.38,125.5696,42584.0
2017-07-14 13:00:00,152.35,152.49,152.33,152.46,37364.0,125.5696,125.685,125.5531,125.6602,37364.0
2017-07-14 13:10:00,152.47,152.6,152.46,152.57,34305.0,125.6685,125.7756,125.6602,125.7509,34305.0
2017-07-14 13:20:00,152.58,152.7,152.49,152.6,32756.0,125.7591,125.8581,125.685,125.7756,32756.0
2017-07-14 13:30:00,152.61,152.67,152.37,152.41,26814.0,125.7839,125.8333,125.5861,125.619,26814.0
2017-07-14 13:40:00,152.43,152.6,152.41,152.6,25373.0,125.6355,125.7756,125.619,125.7756,25373.0
2017-07-14 13:50:00,152.63,152.64,152.53,152.54,28182.0,125.8004,125.8086,125.7179,125.7262,28182.0
2017-07-14 14:00:00,152.54,152.77,152.53,152.76,23935.0,125.7262,125.9157,125.7179,125.9075,23935.0
2017-07-14 14:10:00,152.77,152.83,152.71,152.81,26102.0,125.9157,125.9652,125.8663,125.9487,26102.0
2017-07-14 14:20:00,152.82,152.89,152.7,152.78,28078.0,125.957,126.0147,125.8581,125.924,28078.0
2017-07-14 14:30:00,152.77,152.84,152.7,152.73,22129.0,125.9157,125.9734,125.8581,125.8828,22129.0
2017-07-14 14:40:00,152.74,152.87,152.65,152.87,29787.0,125.891,125.9982,125.8168,125.9982,29787.0
2017-07-14 14:50:00,152.87,152.88,152.8,152.83,24918.0,125.9982,126.0064,125.9405,125.9652,24918.0
2017-07-14 15:00:00,152.84,152.97,152.81,152.95,46705.0,125.9734,126.0806,125.9487,126.0641,46705.0
2017-07-14 15:10:00,152.93,152.98,152.87,152.96,43295.0,126.0476,126.0888,125.9982,126.0724,43295.0
2017-07-14 15:20:00,152.96,153.08,152.94,152.95,67657.0,126.0724,126.1713,126.0559,126.0641,67657.0
2017-07-14 15:30:00,152.95,153.08,152.92,153.07,80708.0,126.0641,126.1713,126.0394,126.163,80708.0
2017-07-14 15:40:00,153.07,153.17,153.04,153.14,100576.0,126.163,126.2454,126.1383,126.2207,100576.0
2017-07-14 15:50:00,153.14,153.14,152.8,152.88,185675.0,126.2207,126.2207,125.9405,126.0064,185675.0
2017-07-17 09:30:00,152.9,153.26,152.72,152.96,102957.0,126.0229,126.3196,125.8745,126.0724,102957.0
2017-07-17 09:40:00,152.91,153.29,152.72,153.04,59257.0,126.0311,126.3443,125.8745,126.1383,59257.0
2017-07-17 09:50:00,153.06,153.21,152.96,153.15,59541.0,126.1548,126.2784,126.0724,126.229,59541.0
2017-07-17 10:00:00,153.17,153.18,152.77,152.94,59812.0,126.2454,126.2537,125.9157,126.0559,59812.0
2017-07-17 10:10:00,152.97,153.19,152.86,153.19,60100.0,126.0806,126.2619,125.9899,126.2619,60100.0
2017-07-17 10:20:00,153.2,153.49,153.17,153.41,57831.0,126.2702,126.5092,126.2454,126.4432,57831.0
2017-07-17 10:30:00,153.41,153.62,153.38,153.52,82903.0,126.4432,126.6163,126.4185,126.5339,82903.0
2017-07-17 10:40:00,153.53,153.74,153.43,153.71,96514.0,126.5422,126.7152,126.4597,126.6905,96514.0
2017-07-17 10:50:00,153.7,153.91,153.69,153.85,83256.0,126.6823,126.8554,126.674,126.8059,83256.0
2017-07-17 11:00:00,153.83,153.98,153.83,153.97,52156.0,126.7894,126.9131,126.7894,126.9048,52156.0
2017-07-17 11:10:00,153.97,154.08,153.92,153.93,72815.0,126.9048,126.9955,126.8636,126.8718,72815.0
2017-07-17 11:20:00,153.94,154.1,153.87,154.09,47193.0,126.8801,127.012,126.8224,127.0037,47193.0
2017-07-17 11:30:00,154.09,154.15,154.02,154.08,44475.0,127.0037,127.0532,126.946,126.9955,44475.0
2017-07-17 11:40:00,154.07,154.18,154.02,154.03,50460.0,126.9872,127.0779,126.946,126.9543,50460.0
2017-07-17 11:50:00,154.03,154.14,154.02,154.05,23624.0,126.9543,127.0449,126.946,126.9707,23624.0
2017-07-17 12:00:00,154.04,154.1,153.96,154.02,40719.0,126.9625,127.012,126.8966,126.946,40719.0
2017-07-17 12:10:00,154.02,154.07,153.92,153.95,23159.0,126.946,126.9872,126.8636,126.8883,23159.0
2017-07-17 12:20:00,153.95,154.0,153.9,153.95,17379.0,126.8883,126.9295,126.8471,126.8883,17379.0
2017-07-17 12:30:00,153.93,154.09,153.9,154.05,34125.0,126.8718,127.0037,126.8471,126.9707,34125.0
2017-07-17 12:40:00,154.07,154.15,154.06,154.15,29330.0,126.9872,127.0532,126.979,127.0532,29330.0
2017-07-17 12:50:00,154.15,154.25,154.14,154.21,30397.0,127.0532,127.1356,127.0449,127.1026,30397.0
2017-07-17 13:00:00,154.22,154.44,154.22,154.27,47952.0,127.1109,127.2922,127.1109,127.1521,47952.0
2017-07-17 13:10:00,154.27,154.48,154.26,154.34,48319.0,127.1521,127.3252,127.1438,127.2098,48319.0
2017-07-17 13:20:00,154.34,154.4,154.3,154.3,25796.0,127.2098,127.2592,127.1768,127.1768,25796.0
2017-07-17 13:30:00,154.3,154.38,154.3,154.37,29166.0,127.1768,127.2427,127.1768,127.2345,29166.0
2017-07-17 13:40:00,154.36,154.4,154.27,154.4,32977.0,127.2263,127.2592,127.1521,127.2592,32977.0
2017-07-17 13:50:00,154.4,154.41,154.31,154.39,45693.0,127.2592,127.2675,127.185,127.251,45693.0
2017-07-17 14:00:00,154.38,154.47,154.35,154.41,40023.0,127.2427,127.3169,127.218,127.2675,40023.0
2017-07-17 14:10:00,154.4,154.5,154.34,154.49,35446.0,127.2592,127.3416,127.2098,127.3334,35446.0
2017-07-17 14:20:00,154.48,154.48,154.32,154.36,46030.0,127.3252,127.3252,127.1933,127.2263,46030.0
2017-07-17 14:30:00,154.35,154.35,154.14,154.19,64706.0,127.218,127.218,127.0449,127.0861,64706.0
2017-07-17 14:40:00,154.21,154.29,154.16,154.26,33017.0,127.1026,127.1686,127.0614,127.1438,33017.0
2017-07-17 14:50:00,154.26,154.36,154.2,154.35,62292.0,127.1438,127.2263,127.0944,127.218,62292.0
2017-07-17 15:00:00,154.35,154.39,154.08,154.21,91463.0,127.218,127.251,126.9955,127.1026,91463.0
2017-07-17 15:10:00,154.21,154.33,154.15,154.29,52721.0,127.1026,127.2015,127.0532,127.1686,52721.0
2017-07-17 15:20:00,154.3,154.36,154.24,154.24,47421.0,127.1768,127.2263,127.1273,127.1273,47421.0
2017-07-17 15:30:00,154.25,154.28,154.08,154.08,85226.0,127.1356,127.1603,126.9955,126.9955,85226.0
2017-07-17 15:40:00,154.08,154.2,154.06,154.08,111079.0,126.9955,127.0944,126.979,126.9955,111079.0
2017-07-17 15:50:00,154.08,154.16,153.91,153.95,245806.0,126.9955,127.0614,126.8554,126.8883,245806.0
2017-07-18 09:30:00,153.75,153.86,153.4,153.56,106605.0,126.7235,126.8141,126.435,126.5669,106605.0
2017-07-18 09:40:00,153.56,153.71,153.13,153.17,67037.0,126.5669,126.6905,126.2125,126.2454,67037.0
2017-07-18 09:50:00,153.17,153.28,153.04,153.12,70862.0,126.2454,126.3361,126.1383,126.2042,70862.0
2017-07-18 10:00:00,153.13,153.22,152.97,153.0,87102.0,126.2125,126.2866,126.0806,126.1053,87102.0
2017-07-18 10:10:00,153.0,153.18,152.93,153.11,84551.0,126.1053,126.2537,126.0476,126.196,84551.0
2017-07-18 10:20:00,153.09,153.1,152.94,153.05,49305.0,126.1795,126.1877,126.0559,126.1465,49305.0
2017-07-18 10:30:00,153.06,153.1,152.76,152.77,80461.0,126.1548,126.1877,125.9075,125.9157,80461.0
2017-07-18 10:40:00,152.75,152.75,152.35,152.53,131215.0,125.8993,125.8993,125.5696,125.7179,131215.0
2017-07-18 10:50:00,152.53,152.57,152.36,152.43,104054.0,125.7179,125.7509,125.5778,125.6355,104054.0
2017-07-18 11:00:00,152.45,152.69,152.41,152.67,84624.0,125.652,125.8498,125.619,125.8333,84624.0
2017-07-18 11:10:00,152.68,152.71,152.54,152.59,53671.0,125.8416,125.8663,125.7262,125.7674,53671.0
2017-07-18 11:20:00,152.58,152.82,152.55,152.75,68514.0,125.7591,125.957,125.7344,125.8993,68514.0
2017-07-18 11:30:00,152.75,152.87,152.66,152.84,39068.0,125.8993,125.9982,125.8251,125.9734,39068.0
2017-07-18 11:40:00,152.83,152.85,152.71,152.72,35270.0,125.9652,125.9817,125.8663,125.8745,35270.0
2017-07-18 11:50:00,152.71,152.81,152.58,152.61,39630.0,125.8663,125.9487,125.7591,125.7839,39630.0
2017-07-18 12:00:00,152.6,152.62,152.47,152.51,37964.0,125.7756,125.7921,125.6685,125.7015,37964.0
2017-07-18 12:10:00,152.5,152.65,152.48,152.61,32706.0,125.6932,125.8168,125.6767,125.7839,32706.0
2017-07-18 12:20:00,152.61,152.68,152.56,152.59,30175.0,125.7839,125.8416,125.7427,125.7674,30175.0
2017-07-18 12:30:00,152.58,152.6,152.49,152.53,22177.0,125.7591,125.7756,125.685,125.7179,22177.0
2017-07-18 12:40:00,152.53,152.62,152.52,152.61,28029.0,125.7179,125.7921,125.7097,125.7839,28029.0
2017-07-18 12:50:00,152.6,152.65,152.54,152.55,26889.0,125.7756,125.8168,125.7262,125.7344,26889.0
2017-07-18 13:00:00,152.55,152.58,152.45,152.53,26105.0,125.7344,125.7591,125.652,125.7179,26105.0
2017-07-18 13:10:00,152.54,152.55,152.41,152.41,37361.0,125.7262,125.7344,125.619,125.619,37361.0
2017-07-18 13:20:00,152.4,152.49,152.36,152.39,51143.0,125.6108,125.685,125.5778,125.6025,51143.0
2017-07-18 13:30:00,152.4,152.53,152.34,152.51,62752.0,125.6108,125.7179,125.5613,125.7015,62752.0
2017-07-18 13:40:00,152.52,152.67,152.5,152.67,61179.0,125.7097,125.8333,125.6932,125.8333,61179.0
2017-07-18 13:50:00,152.67,152.78,152.63,152.64,51172.0,125.8333,125.924,125.8004,125.8086,51172.0
2017-07-18 14:00:00,152.63,152.65,152.47,152.49,70649.0,125.8004,125.8168,125.6685,125.685,70649.0
2017-07-18 14:10:00,152.5,152.52,152.2,152.21,108807.0,125.6932,125.7097,125.4459,125.4542,108807.0
2017-07-18 14:20:00,152.2,152.26,152.12,152.16,88106.0,125.4459,125.4954,125.38,125.413,88106.0
2017-07-18 14:30:00,152.17,152.24,152.09,152.1,66648.0,125.4212,125.4789,125.3553,125.3635,66648.0
2017-07-18 14:40:00,152.11,152.2,152.11,152.2,59911.0,125.3718,125.4459,125.3718,125.4459,59911.0
2017-07-18 14:50:00,152.2,152.25,152.18,152.19,53296.0,125.4459,125.4872,125.4295,125.4377,53296.0
2017-07-18 15:00:00,152.19,152.19,152.04,152.1,75831.0,125.4377,125.4377,125.3141,125.3635,75831.0
2017-07-18 15:10:00,152.11,152.42,151.98,152.41,170161.0,125.3718,125.6273,125.2646,125.619,170161.0
2017-07-18 15:20:00,152.42,152.47,152.23,152.28,95620.0,125.6273,125.6685,125.4707,125.5119,95620.0
2017-07-18 15:30:00,152.28,152.34,152.23,152.28,124026.0,125.5119,125.5613,125.4707,125.5119,124026.0
2017-07-18 15:40:00,152.28,152.32,152.19,152.27,158892.0,125.5119,125.5449,125.4377,125.5036,158892.0
2017-07-18 15:50:00,152.27,152.27,152.15,152.2,280084.0,125.5036,125.5036,125.4047,125.4459,280084.0
2017-07-19 09:30:00,152.55,153.08,152.55,152.8,93953.0,125.7344,126.1713,125.7344,125.9405,93953.0
2017-07-19 09:40:00,152.79,153.01,152.64,152.81,59425.0,125.9322,126.1136,125.8086,125.9487,59425.0
2017-07-19 09:50:00,152.8,153.0,152.73,152.94,56440.0,125.9405,126.1053,125.8828,126.0559,56440.0
2017-07-19 10:00:00,152.96,153.29,152.95,153.21,78047.0,126.0724,126.3443,126.0641,126.2784,78047.0
2017-07-19 10:10:00,153.21,153.25,153.07,153.13,58150.0,126.2784,126.3114,126.163,126.2125,58150.0
2017-07-19 10:20:00,153.13,153.17,152.98,153.0,87294.0,126.2125,126.2454,126.0888,126.1053,87294.0
2017-07-19 10:30:00,153.0,153.15,152.88,152.96,47261.0,126.1053,126.229,126.0064,126.0724,47261.0
2017-07-19 10:40:00,152.96,153.35,152.93,153.34,38831.0,126.0724,126.3938,126.0476,126.3856,38831.0
2017-07-19 10:50:00,153.33,153.49,153.25,153.38,44212.0,126.3773,126.5092,126.3114,126.4185,44212.0
2017-07-19 11:00:00,153.39,153.64,153.38,153.64,60395.0,126.4268,126.6328,126.4185,126.6328,60395.0
2017-07-19 11:10:00,153.64,153.8,153.57,153.68,57324.0,126.6328,126.7647,126.5751,126.6658,57324.0
2017-07-19 11:20:00,153.68,153.74,153.57,153.57,47258.0,126.6658,126.7152,126.5751,126.5751,47258.0
2017-07-19 11:30:00,153.58,153.84,153.58,153.8,62515.0,126.5834,126.7977,126.5834,126.7647,62515.0
2017-07-19 11:40:00,153.8,153.8,153.67,153.69,46074.0,126.7647,126.7647,126.6575,126.674,46074.0
2017-07-19 11:50:00,153.71,153.81,153.63,153.63,77016.0,126.6905,126.7729,126.6246,126.6246,77016.0
2017-07-19 12:00:00,153.64,153.81,153.63,153.71,46399.0,126.6328,126.7729,126.6246,126.6905,46399.0
2017-07-19 12:10:00,153.71,153.71,153.59,153.66,28858.0,126.6905,126.6905,126.5916,126.6493,28858.0
2017-07-19 12:20:00,153.67,153.89,153.67,153.8,44449.0,126.6575,126.8389,126.6575,126.7647,44449.0
2017-07-19 12:30:00,153.79,153.81,153.6,153.68,36779.0,126.7565,126.7729,126.5999,126.6658,36779.0
2017-07-19 12:40:00,153.69,153.85,153.69,153.79,23336.0,126.674,126.8059,126.674,126.7565,23336.0
2017-07-19 12:50:00,153.81,153.87,153.75,153.81,27409.0,126.7729,126.8224,126.7235,126.7729,27409.0
2017-07-19 13:00:00,153.81,153.86,153.69,153.72,44256.0,126.7729,126.8141,126.674,126.6988,44256.0
2017-07-19 13:10:00,153.72,153.75,153.67,153.75,19990.0,126.6988,126.7235,126.6575,126.7235,19990.0
2017-07-19 13:20:00,153.77,153.83,153.72,153.75,27641.0,126.74,126.7894,126.6988,126.7235,27641.0
2017-07-19 13:30:00,153.75,153.76,153.65,153.68,24850.0,126.7235,126.7317,126.6411,126.6658,24850.0
2017-07-19 13:40:00,153.68,153.83,153.68,153.8,40396.0,126.6658,126.7894,126.6658,126.7647,40396.0
2017-07-19 13:50:00,153.79,154.0,153.79,153.87,51769.0,126.7565,126.9295,126.7565,126.8224,51769.0
2017-07-19 14:00:00,153.87,153.88,153.47,153.47,91323.0,126.8224,126.8306,126.4927,126.4927,91323.0
2017-07-19 14:10:00,153.48,153.67,153.48,153.58,26067.0,126.5009,126.6575,126.5009,126.5834,26067.0
2017-07-19 14:20:00,153.59,153.62,153.42,153.42,29818.0,126.5916,126.6163,126.4515,126.4515,29818.0
2017-07-19 14:30:00,153.43,153.48,153.32,153.34,41985.0,126.4597,126.5009,126.3691,126.3856,41985.0
2017-07-19 14:40:00,153.34,153.42,153.25,153.35,49242.0,126.3856,126.4515,126.3114,126.3938,49242.0
2017-07-19 14:50:00,153.36,153.42,153.32,153.33,33043.0,126.402,126.4515,126.3691,126.3773,33043.0
2017-07-19 15:00:00,153.34,153.41,153.23,153.27,87055.0,126.3856,126.4432,126.2949,126.3279,87055.0
2017-07-19 15:10:00,153.26,153.32,153.2,153.26,40614.0,126.3196,126.3691,126.2702,126.3196,40614.0
2017-07-19 15:20:00,153.25,153.43,153.23,153.37,97584.0,126.3114,126.4597,126.2949,126.4103,97584.0
2017-07-19 15:30:00,153.38,153.45,153.16,153.2,94920.0,126.4185,126.4762,126.2372,126.2702,94920.0
2017-07-19 15:40:00,153.2,153.31,153.17,153.25,99909.0,126.2702,126.3608,126.2454,126.3114,99909.0
2017-07-19 15:50:00,153.25,153.27,153.08,153.25,151128.0,126.3114,126.3279,126.1713,126.3114,151128.0
2017-07-20 09:30:00,152.51,152.57,148.5,148.79,1097557.0,125.7015,125.7509,122.3963,122.6354,1097557.0
2017-07-20 09:40:00,148.83,149.78,148.0,149.24,731032.0,122.6683,123.4513,121.9842,123.0063,731032.0
2017-07-20 09:50:00,149.25,149.29,147.46,147.63,653728.0,123.0145,123.0475,121.5392,121.6793,653728.0
2017-07-20 10:00:00,147.59,147.91,146.97,147.47,762302.0,121.6463,121.9101,121.1353,121.5474,762302.0
2017-07-20 10:10:00,147.44,147.48,146.51,146.65,762265.0,121.5227,121.5556,120.7561,120.8715,762265.0
2017-07-20 10:20:00,146.65,147.83,146.62,147.17,698651.0,120.8715,121.8441,120.8468,121.3001,698651.0
2017-07-20 10:30:00,147.21,147.41,146.65,146.8,455267.0,121.3331,121.4979,120.8715,120.9952,455267.0
2017-07-20 10:40:00,146.81,147.15,146.51,146.88,477869.0,121.0034,121.2836,120.7561,121.0611,477869.0
2017-07-20 10:50:00,146.85,146.94,146.2,146.89,571311.0,121.0364,121.1106,120.5006,121.0693,571311.0
2017-07-20 11:00:00,146.9,146.92,146.25,146.41,399410.0,121.0776,121.0941,120.5418,120.6737,399410.0
2017-07-20 11:10:00,146.4,146.58,146.11,146.28,427762.0,120.6655,120.8138,120.4265,120.5666,427762.0
2017-07-20 11:20:00,146.28,146.56,145.61,146.25,601105.0,120.5666,120.7974,120.0144,120.5418,601105.0
2017-07-20 11:30:00,146.27,146.81,146.26,146.45,328098.0,120.5583,121.0034,120.5501,120.7067,328098.0
2017-07-20 11:40:00,146.44,146.52,146.0,146.06,273066.0,120.6985,120.7644,120.3358,120.3852,273066.0
2017-07-20 11:50:00,146.06,146.28,145.77,145.87,230306.0,120.3852,120.5666,120.1462,120.2286,230306.0
2017-07-20 12:00:00,145.86,146.86,145.8,146.86,516703.0,120.2204,121.0446,120.171,121.0446,516703.0
2017-07-20 12:10:00,146.84,147.11,146.51,146.81,309233.0,121.0281,121.2507,120.7561,121.0034,309233.0
2017-07-20 12:20:00,146.81,147.35,146.81,147.16,307962.0,121.0034,121.4485,121.0034,121.2919,307962.0
2017-07-20 12:30:00,147.17,147.32,146.56,146.56,307024.0,121.3001,121.4238,120.7974,120.7974,307024.0
2017-07-20 12:40:00,146.56,146.7,146.34,146.42,223705.0,120.7974,120.9127,120.616,120.682,223705.0
2017-07-20 12:50:00,146.42,146.96,146.3,146.9,248725.0,120.682,121.127,120.5831,121.0776,248725.0
2017-07-20 13:00:00,146.88,147.14,146.74,146.94,221556.0,121.0611,121.2754,120.9457,121.1106,221556.0
2017-07-20 13:10:00,146.95,147.02,146.53,146.55,189855.0,121.1188,121.1765,120.7726,120.7891,189855.0
2017-07-20 13:20:00,146.56,146.77,146.32,146.33,317095.0,120.7974,120.9704,120.5995,120.6078,317095.0
2017-07-20 13:30:00,146.34,146.94,146.32,146.66,297357.0,120.616,121.1106,120.5995,120.8798,297357.0
2017-07-20 13:40:00,146.66,147.2,146.59,147.13,307075.0,120.8798,121.3249,120.8221,121.2672,307075.0
2017-07-20 13:50:00,147.13,147.21,146.62,147.2,244594.0,121.2672,121.3331,120.8468,121.3249,244594.0
2017-07-20 14:00:00,147.21,147.25,147.03,147.16,183890.0,121.3331,121.3661,121.1847,121.2919,183890.0
2017-07-20 14:10:00,147.16,147.47,147.12,147.13,296948.0,121.2919,121.5474,121.2589,121.2672,296948.0
2017-07-20 14:20:00,147.12,147.28,146.8,147.02,292195.0,121.2589,121.3908,120.9952,121.1765,292195.0
2017-07-20 14:30:00,147.02,147.3,146.91,147.19,252252.0,121.1765,121.4073,121.0858,121.3166,252252.0
2017-07-20 14:40:00,147.19,147.39,147.15,147.22,194413.0,121.3166,121.4815,121.2836,121.3413,194413.0
2017-07-20 14:50:00,147.22,147.42,147.21,147.32,173396.0,121.3413,121.5062,121.3331,121.4238,173396.0
2017-07-20 15:00:00,147.33,147.56,147.26,147.5,209538.0,121.432,121.6216,121.3743,121.5721,209538.0
2017-07-20 15:10:00,147.5,147.51,147.13,147.15,206385.0,121.5721,121.5804,121.2672,121.2836,206385.0
2017-07-20 15:20:00,147.17,147.34,146.98,147.04,292850.0,121.3001,121.4402,121.1435,121.193,292850.0
2017-07-20 15:30:00,147.04,147.31,147.03,147.04,350267.0,121.193,121.4155,121.1847,121.193,350267.0
2017-07-20 15:40:00,147.04,147.19,146.9,147.17,477798.0,121.193,121.3166,121.0776,121.3001,477798.0
2017-07-20 15:50:00,147.16,147.16,146.8,146.99,634892.0,121.2919,121.2919,120.9952,121.1518,634892.0
2017-07-21 09:30:00,147.03,147.4,146.58,146.86,806513.0,121.1847,121.4897,120.8138,121.0446,806513.0
2017-07-21 09:40:00,146.87,146.96,146.61,146.67,306161.0,121.0529,121.127,120.8386,120.888,306161.0
2017-07-21 09:50:00,146.69,146.84,146.28,146.28,400354.0,120.9045,121.0281,120.5666,120.5666,400354.0
2017-07-21 10:00:00,146.27,147.42,146.13,147.3,448724.0,120.5583,121.5062,120.4429,121.4073,448724.0
2017-07-21 10:10:00,147.27,147.46,146.78,147.0,434370.0,121.3826,121.5392,120.9787,121.16,434370.0
2017-07-21 10:20:00,147.01,147.21,146.93,147.01,275504.0,121.1683,121.3331,121.1023,121.1683,275504.0
2017-07-21 10:30:00,147.02,147.11,146.8,146.99,243595.0,121.1765,121.2507,120.9952,121.1518,243595.0
2017-07-21 10:40:00,146.99,147.01,146.44,146.48,229158.0,121.1518,121.1683,120.6985,120.7314,229158.0
2017-07-21 10:50:00,146.49,146.56,146.19,146.25,236285.0,120.7397,120.7974,120.4924,120.5418,236285.0
2017-07-21 11:00:00,146.25,146.5,146.25,146.44,177815.0,120.5418,120.7479,120.5418,120.6985,177815.0
2017-07-21 11:10:00,146.44,146.5,146.32,146.43,156312.0,120.6985,120.7479,120.5995,120.6902,156312.0
2017-07-21 11:20:00,146.42,146.52,146.3,146.48,150150.0,120.682,120.7644,120.5831,120.7314,150150.0
2017-07-21 11:30:00,146.49,146.64,146.42,146.48,136270.0,120.7397,120.8633,120.682,120.7314,136270.0
2017-07-21 11:40:00,146.48,146.65,146.47,146.63,169819.0,120.7314,120.8715,120.7232,120.8551,169819.0
2017-07-21 11:50:00,146.63,146.81,146.62,146.79,137860.0,120.8551,121.0034,120.8468,120.9869,137860.0
2017-07-21 12:00:00,146.81,147.15,146.73,147.1,312157.0,121.0034,121.2836,120.9375,121.2424,312157.0
2017-07-21 12:10:00,147.11,147.15,146.91,147.07,145413.0,121.2507,121.2836,121.0858,121.2177,145413.0
2017-07-21 12:20:00,147.05,147.15,146.9,146.98,130029.0,121.2012,121.2836,121.0776,121.1435,130029.0
2017-07-21 12:30:00,146.98,147.12,146.97,147.04,129947.0,121.1435,121.2589,121.1353,121.193,129947.0
2017-07-21 12:40:00,147.03,147.15,146.96,147.11,133759.0,121.1847,121.2836,121.127,121.2507,133759.0
2017-07-21 12:50:00,147.11,147.19,147.05,147.19,130682.0,121.2507,121.3166,121.2012,121.3166,130682.0
2017-07-21 13:00:00,147.18,147.19,146.92,146.96,124479.0,121.3084,121.3166,121.0941,121.127,124479.0
2017-07-21 13:10:00,146.97,147.09,146.94,146.98,99142.0,121.1353,121.2342,121.1106,121.1435,99142.0
2017-07-21 13:20:00,146.98,146.99,146.81,146.95,79425.0,121.1435,121.1518,121.0034,121.1188,79425.0
2017-07-21 13:30:00,146.95,147.06,146.8,146.84,101491.0,121.1188,121.2095,120.9952,121.0281,101491.0
2017-07-21 13:40:00,146.84,146.86,146.69,146.72,102316.0,121.0281,121.0446,120.9045,120.9292,102316.0
2017-07-21 13:50:00,146.71,146.74,146.59,146.65,158007.0,120.921,120.9457,120.8221,120.8715,158007.0
2017-07-21 14:00:00,146.65,146.75,146.59,146.66,102086.0,120.8715,120.954,120.8221,120.8798,102086.0
2017-07-21 14:10:00,146.66,146.71,146.57,146.65,84741.0,120.8798,120.921,120.8056,120.8715,84741.0
2017-07-21 14:20:00,146.65,146.66,146.25,146.28,211963.0,120.8715,120.8798,120.5418,120.5666,211963.0
2017-07-21 14:30:00,146.27,146.44,146.25,146.35,127694.0,120.5583,120.6985,120.5418,120.6243,127694.0
2017-07-21 14:40:00,146.35,146.62,146.34,146.5,112592.0,120.6243,120.8468,120.616,120.7479,112592.0
2017-07-21 14:50:00,146.5,146.72,146.47,146.59,95091.0,120.7479,120.9292,120.7232,120.8221,95091.0
2017-07-21 15:00:00,146.58,146.67,146.53,146.54,110778.0,120.8138,120.888,120.7726,120.7809,110778.0
2017-07-21 15:10:00,146.54,146.61,146.48,146.49,199028.0,120.7809,120.8386,120.7314,120.7397,199028.0
2017-07-21 15:20:00,146.49,146.51,146.34,146.35,124509.0,120.7397,120.7561,120.616,120.6243,124509.0
2017-07-21 15:30:00,146.36,146.57,146.31,146.47,189321.0,120.6325,120.8056,120.5913,120.7232,189321.0
2017-07-21 15:40:00,146.47,146.61,146.45,146.61,214581.0,120.7232,120.8386,120.7067,120.8386,214581.0
2017-07-21 15:50:00,146.61,146.67,146.51,146.6,355682.0,120.8386,120.888,120.7561,120.8303,355682.0
2017-07-24 09:30:00,146.61,146.69,145.3,145.3,359649.0,120.8386,120.9045,119.7588,119.7588,359649.0
2017-07-24 09:40:00,145.32,145.8,145.09,145.74,241403.0,119.7753,120.171,119.5858,120.1215,241403.0
2017-07-24 09:50:00,145.72,145.83,145.5,145.69,199506.0,120.105,120.1957,119.9237,120.0803,199506.0
2017-07-24 10:00:00,145.7,145.7,145.22,145.5,185625.0,120.0885,120.0885,119.6929,119.9237,185625.0
2017-07-24 10:10:00,145.5,145.51,145.21,145.27,209601.0,119.9237,119.9319,119.6847,119.7341,209601.0
2017-07-24 10:20:00,145.28,145.41,144.88,144.89,295559.0,119.7424,119.8495,119.4127,119.4209,295559.0
2017-07-24 10:30:00,144.89,145.24,144.88,145.1,163374.0,119.4209,119.7094,119.4127,119.594,163374.0
2017-07-24 10:40:00,145.11,145.33,145.0,145.06,159943.0,119.6022,119.7836,119.5116,119.561,159943.0
2017-07-24 10:50:00,145.06,145.12,144.72,144.92,183637.0,119.561,119.6105,119.2808,119.4456,183637.0
2017-07-24 11:00:00,144.92,144.96,144.76,144.84,122657.0,119.4456,119.4786,119.3138,119.3797,122657.0
2017-07-24 11:10:00,144.83,144.92,144.65,144.66,122275.0,119.3715,119.4456,119.2231,119.2313,122275.0
2017-07-24 11:20:00,144.66,144.7,144.25,144.65,255979.0,119.2313,119.2643,118.8934,119.2231,255979.0
2017-07-24 11:30:00,144.66,144.66,144.39,144.59,143602.0,119.2313,119.2313,119.0088,119.1736,143602.0
2017-07-24 11:40:00,144.61,145.13,144.59,145.12,161540.0,119.1901,119.6187,119.1736,119.6105,161540.0
2017-07-24 11:50:00,145.12,145.33,145.07,145.31,94755.0,119.6105,119.7836,119.5693,119.7671,94755.0
2017-07-24 12:00:00,145.33,145.43,145.2,145.28,108443.0,119.7836,119.866,119.6764,119.7424,108443.0
2017-07-24 12:10:00,145.27,145.27,145.08,145.08,94381.0,119.7341,119.7341,119.5775,119.5775,94381.0
2017-07-24 12:20:00,145.08,145.1,144.96,144.97,109280.0,119.5775,119.594,119.4786,119.4869,109280.0
2017-07-24 12:30:00,144.97,144.97,144.84,144.86,94527.0,119.4869,119.4869,119.3797,119.3962,94527.0
2017-07-24 12:40:00,144.86,144.86,144.66,144.76,99930.0,119.3962,119.3962,119.2313,119.3138,99930.0
2017-07-24 12:50:00,144.77,144.89,144.64,144.88,84081.0,119.322,119.4209,119.2149,119.4127,84081.0
2017-07-24 13:00:00,144.9,145.04,144.77,144.97,93772.0,119.4292,119.5445,119.322,119.4869,93772.0
2017-07-24 13:10:00,144.95,145.21,144.92,145.14,83965.0,119.4704,119.6847,119.4456,119.627,83965.0
2017-07-24 13:20:00,145.13,145.19,145.07,145.15,52093.0,119.6187,119.6682,119.5693,119.6352,52093.0
2017-07-24 13:30:00,145.14,145.28,145.11,145.18,70109.0,119.627,119.7424,119.6022,119.6599,70109.0
2017-07-24 13:40:00,145.18,145.19,145.04,145.06,71654.0,119.6599,119.6682,119.5445,119.561,71654.0
2017-07-24 13:50:00,145.06,145.06,144.95,144.98,96881.0,119.561,119.561,119.4704,119.4951,96881.0
2017-07-24 14:00:00,144.97,145.06,144.93,145.01,102228.0,119.4869,119.561,119.4539,119.5198,102228.0
2017-07-24 14:10:00,145.02,145.06,144.93,144.97,98766.0,119.5281,119.561,119.4539,119.4869,98766.0
2017-07-24 14:20:00,144.97,145.07,144.92,144.97,66932.0,119.4869,119.5693,119.4456,119.4869,66932.0
2017-07-24 14:30:00,144.98,145.03,144.84,144.87,70593.0,119.4951,119.5363,119.3797,119.4044,70593.0
2017-07-24 14:40:00,144.87,144.92,144.76,144.78,61903.0,119.4044,119.4456,119.3138,119.3302,61903.0
2017-07-24 14:50:00,144.77,144.83,144.68,144.7,88491.0,119.322,119.3715,119.2478,119.2643,88491.0
2017-07-24 15:00:00,144.71,145.01,144.64,144.95,139418.0,119.2726,119.5198,119.2149,119.4704,139418.0
2017-07-24 15:10:00,144.96,144.99,144.78,144.88,96163.0,119.4786,119.5033,119.3302,119.4127,96163.0
2017-07-24 15:20:00,144.89,144.89,144.76,144.83,117237.0,119.4209,119.4209,119.3138,119.3715,117237.0
2017-07-24 15:30:00,144.84,144.87,144.75,144.78,118654.0,119.3797,119.4044,119.3055,119.3302,118654.0
2017-07-24 15:40:00,144.78,144.87,144.75,144.78,181020.0,119.3302,119.4044,119.3055,119.3302,181020.0
2017-07-24 15:50:00,144.78,144.78,144.53,144.67,460484.0,119.3302,119.3302,119.1242,119.2396,460484.0
2017-07-25 09:30:00,145.74,146.2,145.28,145.96,316663.0,120.1215,120.5006,119.7424,120.3028,316663.0
2017-07-25 09:40:00,145.9,146.01,145.52,145.7,126967.0,120.2534,120.344,119.9402,120.0885,126967.0
2017-07-25 09:50:00,145.71,145.88,145.66,145.86,95561.0,120.0968,120.2369,120.0556,120.2204,95561.0
2017-07-25 10:00:00,145.84,146.28,145.83,146.08,132383.0,120.2039,120.5666,120.1957,120.4017,132383.0
2017-07-25 10:10:00,146.06,146.37,146.03,146.37,115141.0,120.3852,120.6408,120.3605,120.6408,115141.0
2017-07-25 10:20:00,146.36,146.74,146.29,146.71,190026.0,120.6325,120.9457,120.5748,120.921,190026.0
2017-07-25 10:30:00,146.72,146.8,146.53,146.77,117717.0,120.9292,120.9952,120.7726,120.9704,117717.0
2017-07-25 10:40:00,146.77,146.8,146.5,146.8,80071.0,120.9704,120.9952,120.7479,120.9952,80071.0
2017-07-25 10:50:00,146.78,146.8,146.55,146.6,93601.0,120.9787,120.9952,120.7891,120.8303,93601.0
2017-07-25 11:00:00,146.62,146.64,146.39,146.62,76398.0,120.8468,120.8633,120.6572,120.8468,76398.0
2017-07-25 11:10:00,146.63,146.78,146.59,146.71,115593.0,120.8551,120.9787,120.8221,120.921,115593.0
2017-07-25 11:20:00,146.73,147.02,146.69,147.01,150576.0,120.9375,121.1765,120.9045,121.1683,150576.0
2017-07-25 11:30:00,147.01,147.18,147.0,147.08,154185.0,121.1683,121.3084,121.16,121.226,154185.0
2017-07-25 11:40:00,147.08,147.25,147.02,147.2,102509.0,121.226,121.3661,121.1765,121.3249,102509.0
2017-07-25 11:50:00,147.19,147.25,147.07,147.16,61246.0,121.3166,121.3661,121.2177,121.2919,61246.0
2017-07-25 12:00:00,147.16,147.33,147.15,147.18,93055.0,121.2919,121.432,121.2836,121.3084,93055.0
2017-07-25 12:10:00,147.18,147.22,147.1,147.2,62900.0,121.3084,121.3413,121.2424,121.3249,62900.0
2017-07-25 12:20:00,147.19,147.4,147.13,147.36,74342.0,121.3166,121.4897,121.2672,121.4567,74342.0
2017-07-25 12:30:00,147.35,147.37,147.18,147.24,63088.0,121.4485,121.465,121.3084,121.3578,63088.0
2017-07-25 12:40:00,147.22,147.27,147.04,147.09,48778.0,121.3413,121.3826,121.193,121.2342,48778.0
2017-07-25 12:50:00,147.08,147.3,147.08,147.25,56665.0,121.226,121.4073,121.226,121.3661,56665.0
2017-07-25 13:00:00,147.25,147.33,147.04,147.16,51009.0,121.3661,121.432,121.193,121.2919,51009.0
2017-07-25 13:10:00,147.17,147.23,147.13,147.18,34271.0,121.3001,121.3496,121.2672,121.3084,34271.0
2017-07-25 13:20:00,147.17,147.28,147.16,147.24,31369.0,121.3001,121.3908,121.2919,121.3578,31369.0
2017-07-25 13:30:00,147.24,147.29,147.19,147.2,36165.0,121.3578,121.399,121.3166,121.3249,36165.0
2017-07-25 13:40:00,147.2,147.24,147.12,147.16,53285.0,121.3249,121.3578,121.2589,121.2919,53285.0
2017-07-25 13:50:00,147.16,147.21,147.07,147.12,34623.0,121.2919,121.3331,121.2177,121.2589,34623.0
2017-07-25 14:00:00,147.12,147.17,146.93,146.98,53214.0,121.2589,121.3001,121.1023,121.1435,53214.0
2017-07-25 14:10:00,146.98,146.99,146.64,146.7,89446.0,121.1435,121.1518,120.8633,120.9127,89446.0
2017-07-25 14:20:00,146.71,146.85,146.66,146.79,53844.0,120.921,121.0364,120.8798,120.9869,53844.0
2017-07-25 14:30:00,146.78,146.85,146.69,146.77,94118.0,120.9787,121.0364,120.9045,120.9704,94118.0
2017-07-25 14:40:00,146.77,146.79,146.6,146.64,63869.0,120.9704,120.9869,120.8303,120.8633,63869.0
2017-07-25 14:50:00,146.65,146.86,146.64,146.84,40307.0,120.8715,121.0446,120.8633,121.0281,40307.0
2017-07-25 15:00:00,146.84,146.98,146.81,146.97,50640.0,121.0281,121.1435,121.0034,121.1353,50640.0
2017-07-25 15:10:00,146.96,147.0,146.94,146.94,67808.0,121.127,121.16,121.1106,121.1106,67808.0
2017-07-25 15:20:00,146.93,146.94,146.67,146.86,74791.0,121.1023,121.1106,120.888,121.0446,74791.0
2017-07-25 15:30:00,146.87,146.9,146.74,146.85,81833.0,121.0529,121.0776,120.9457,121.0364,81833.0
2017-07-25 15:40:00,146.85,146.92,146.73,146.8,142789.0,121.0364,121.0941,120.9375,120.9952,142789.0
2017-07-25 15:50:00,146.8,147.05,146.78,146.97,262494.0,120.9952,121.2012,120.9787,121.1353,262494.0
2017-07-26 09:30:00,146.86,147.25,146.51,146.65,119380.0,121.0446,121.3661,120.7561,120.8715,119380.0
2017-07-26 09:40:00,146.69,146.71,146.06,146.41,98928.0,120.9045,120.921,120.3852,120.6737,98928.0
2017-07-26 09:50:00,146.42,146.45,145.96,146.15,109762.0,120.682,120.7067,120.3028,120.4594,109762.0
2017-07-26 10:00:00,146.19,146.29,146.0,146.29,91370.0,120.4924,120.5748,120.3358,120.5748,91370.0
2017-07-26 10:10:00,146.3,146.7,146.27,146.61,80282.0,120.5831,120.9127,120.5583,120.8386,80282.0
2017-07-26 10:20:00,146.59,146.6,146.42,146.48,40742.0,120.8221,120.8303,120.682,120.7314,40742.0
2017-07-26 10:30:00,146.49,146.58,146.45,146.57,46175.0,120.7397,120.8138,120.7067,120.8056,46175.0
2017-07-26 10:40:00,146.54,146.64,146.41,146.49,59263.0,120.7809,120.8633,120.6737,120.7397,59263.0
2017-07-26 10:50:00,146.53,146.8,146.48,146.68,39748.0,120.7726,120.9952,120.7314,120.8963,39748.0
2017-07-26 11:00:00,146.69,146.88,146.62,146.71,37033.0,120.9045,121.0611,120.8468,120.921,37033.0
2017-07-26 11:10:00,146.72,146.79,146.63,146.71,25298.0,120.9292,120.9869,120.8551,120.921,25298.0
2017-07-26 11:20:00,146.73,146.91,146.67,146.85,38109.0,120.9375,121.0858,120.888,121.0364,38109.0
2017-07-26 11:30:00,146.81,146.82,146.67,146.73,33487.0,121.0034,121.0117,120.888,120.9375,33487.0
2017-07-26 11:40:00,146.72,146.77,146.56,146.56,22581.0,120.9292,120.9704,120.7974,120.7974,22581.0
2017-07-26 11:50:00,146.58,146.62,146.52,146.61,25767.0,120.8138,120.8468,120.7644,120.8386,25767.0
2017-07-26 12:00:00,146.59,146.6,146.49,146.54,38481.0,120.8221,120.8303,120.7397,120.7809,38481.0
2017-07-26 12:10:00,146.54,146.57,146.48,146.49,24303.0,120.7809,120.8056,120.7314,120.7397,24303.0
2017-07-26 12:20:00,146.48,146.56,146.47,146.53,25438.0,120.7314,120.7974,120.7232,120.7726,25438.0
2017-07-26 12:30:00,146.53,146.76,146.52,146.74,51751.0,120.7726,120.9622,120.7644,120.9457,51751.0
2017-07-26 12:40:00,146.74,146.8,146.7,146.72,35474.0,120.9457,120.9952,120.9127,120.9292,35474.0
2017-07-26 12:50:00,146.73,146.75,146.62,146.75,29878.0,120.9375,120.954,120.8468,120.954,29878.0
2017-07-26 13:00:00,146.73,146.79,146.67,146.72,34836.0,120.9375,120.9869,120.888,120.9292,34836.0
2017-07-26 13:10:00,146.7,146.73,146.56,146.61,37739.0,120.9127,120.9375,120.7974,120.8386,37739.0
2017-07-26 13:20:00,146.61,146.68,146.56,146.56,24932.0,120.8386,120.8963,120.7974,120.7974,24932.0
2017-07-26 13:30:00,146.57,146.68,146.55,146.66,25298.0,120.8056,120.8963,120.7891,120.8798,25298.0
2017-07-26 13:40:00,146.66,146.77,146.63,146.74,27765.0,120.8798,120.9704,120.8551,120.9457,27765.0
2017-07-26 13:50:00,146.74,146.83,146.63,146.72,31809.0,120.9457,121.0199,120.8551,120.9292,31809.0
2017-07-26 14:00:00,146.71,146.85,146.67,146.79,46059.0,120.921,121.0364,120.888,120.9869,46059.0
2017-07-26 14:10:00,146.75,146.92,146.71,146.81,56741.0,120.954,121.0941,120.921,121.0034,56741.0
2017-07-26 14:20:00,146.82,146.92,146.74,146.84,42748.0,121.0117,121.0941,120.9457,121.0281,42748.0
2017-07-26 14:30:00,146.85,146.86,146.71,146.74,59968.0,121.0364,121.0446,120.921,120.9457,59968.0
2017-07-26 14:40:00,146.71,146.79,146.67,146.7,40041.0,120.921,120.9869,120.888,120.9127,40041.0
2017-07-26 14:50:00,146.7,146.71,146.53,146.58,46199.0,120.9127,120.921,120.7726,120.8138,46199.0
2017-07-26 15:00:00,146.57,146.68,146.54,146.68,44845.0,120.8056,120.8963,120.7809,120.8963,44845.0
2017-07-26 15:10:00,146.68,146.71,146.59,146.7,52890.0,120.8963,120.921,120.8221,120.9127,52890.0
2017-07-26 15:20:00,146.7,146.72,146.64,146.67,49452.0,120.9127,120.9292,120.8633,120.888,49452.0
2017-07-26 15:30:00,146.67,146.69,146.58,146.63,70061.0,120.888,120.9045,120.8138,120.8551,70061.0
2017-07-26 15:40:00,146.63,146.69,146.54,146.64,111610.0,120.8551,120.9045,120.7809,120.8633,111610.0
2017-07-26 15:50:00,146.63,146.67,146.57,146.65,167147.0,120.8551,120.888,120.8056,120.8715,167147.0
2017-07-27 09:30:00,146.18,146.65,145.89,146.47,174272.0,120.4842,120.8715,120.2451,120.7232,174272.0
2017-07-27 09:40:00,146.52,146.54,146.01,146.19,106782.0,120.7644,120.7809,120.344,120.4924,106782.0
2017-07-27 09:50:00,146.16,146.52,146.07,146.49,83895.0,120.4677,120.7644,120.3935,120.7397,83895.0
2017-07-27 10:00:00,146.49,146.52,146.32,146.51,107012.0,120.7397,120.7644,120.5995,120.7561,107012.0
2017-07-27 10:10:00,146.51,146.81,146.48,146.79,122143.0,120.7561,121.0034,120.7314,120.9869,122143.0
2017-07-27 10:20:00,146.79,146.94,146.76,146.76,63386.0,120.9869,121.1106,120.9622,120.9622,63386.0
2017-07-27 10:30:00,146.75,146.76,146.6,146.67,72740.0,120.954,120.9622,120.8303,120.888,72740.0
2017-07-27 10:40:00,146.67,146.75,146.57,146.64,56589.0,120.888,120.954,120.8056,120.8633,56589.0
2017-07-27 10:50:00,146.65,146.69,146.51,146.58,77046.0,120.8715,120.9045,120.7561,120.8138,77046.0
2017-07-27 11:00:00,146.58,146.6,146.37,146.49,53841.0,120.8138,120.8303,120.6408,120.7397,53841.0
2017-07-27 11:10:00,146.53,146.66,146.49,146.55,68506.0,120.7726,120.8798,120.7397,120.7891,68506.0
2017-07-27 11:20:00,146.55,146.63,146.44,146.57,60075.0,120.7891,120.8551,120.6985,120.8056,60075.0
2017-07-27 11:30:00,146.56,146.69,146.56,146.6,126532.0,120.7974,120.9045,120.7974,120.8303,126532.0
2017-07-27 11:40:00,146.6,146.67,146.58,146.65,45548.0,120.8303,120.888,120.8138,120.8715,45548.0
2017-07-27 11:50:00,146.65,146.68,146.55,146.65,48190.0,120.8715,120.8963,120.7891,120.8715,48190.0
2017-07-27 12:00:00,146.64,146.71,146.57,146.69,81123.0,120.8633,120.921,120.8056,120.9045,81123.0
2017-07-27 12:10:00,146.69,146.77,146.59,146.64,94162.0,120.9045,120.9704,120.8221,120.8633,94162.0
2017-07-27 12:20:00,146.64,146.67,146.61,146.65,137353.0,120.8633,120.888,120.8386,120.8715,137353.0
2017-07-27 12:30:00,146.65,146.69,146.57,146.65,72271.0,120.8715,120.9045,120.8056,120.8715,72271.0
2017-07-27 12:40:00,146.64,146.89,146.58,146.89,48509.0,120.8633,121.0693,120.8138,121.0693,48509.0
2017-07-27 12:50:00,146.9,147.02,146.8,146.93,118446.0,121.0776,121.1765,120.9952,121.1023,118446.0
2017-07-27 13:00:00,146.93,147.18,146.87,147.06,60270.0,121.1023,121.3084,121.0529,121.2095,60270.0
2017-07-27 13:10:00,147.06,147.06,146.58,146.58,55351.0,121.2095,121.2095,120.8138,120.8138,55351.0
2017-07-27 13:20:00,146.59,146.89,146.57,146.84,59845.0,120.8221,121.0693,120.8056,121.0281,59845.0
2017-07-27 13:30:00,146.89,146.89,146.57,146.78,55174.0,121.0693,121.0693,120.8056,120.9787,55174.0
2017-07-27 13:40:00,146.75,146.88,146.65,146.77,41310.0,120.954,121.0611,120.8715,120.9704,41310.0
2017-07-27 13:50:00,146.77,146.95,146.76,146.89,38007.0,120.9704,121.1188,120.9622,121.0693,38007.0
2017-07-27 14:00:00,146.91,147.03,146.82,146.94,61837.0,121.0858,121.1847,121.0117,121.1106,61837.0
2017-07-27 14:10:00,146.95,147.12,146.94,147.09,66936.0,121.1188,121.2589,121.1106,121.2342,66936.0
2017-07-27 14:20:00,147.09,147.12,146.98,147.1,61322.0,121.2342,121.2589,121.1435,121.2424,61322.0
2017-07-27 14:30:00,147.11,147.42,146.99,147.31,132494.0,121.2507,121.5062,121.1518,121.4155,132494.0
2017-07-27 14:40:00,147.27,147.35,147.16,147.18,86655.0,121.3826,121.4485,121.2919,121.3084,86655.0
2017-07-27 14:50:00,147.18,147.33,147.12,147.25,82568.0,121.3084,121.432,121.2589,121.3661,82568.0
2017-07-27 15:00:00,147.25,147.3,147.18,147.27,78593.0,121.3661,121.4073,121.3084,121.3826,78593.0
2017-07-27 15:10:00,147.28,147.51,147.24,147.39,106760.0,121.3908,121.5804,121.3578,121.4815,106760.0
2017-07-27 15:20:00,147.39,147.63,147.36,147.59,95110.0,121.4815,121.6793,121.4567,121.6463,95110.0
2017-07-27 15:30:00,147.6,147.67,147.47,147.65,109469.0,121.6545,121.7122,121.5474,121.6958,109469.0
2017-07-27 15:40:00,147.63,147.86,147.58,147.68,201914.0,121.6793,121.8688,121.6381,121.7205,201914.0
2017-07-27 15:50:00,147.69,147.76,147.46,147.73,303347.0,121.7287,121.7864,121.5392,121.7617,303347.0
2017-07-28 09:30:00,147.84,148.27,147.7,148.03,182999.0,121.8524,122.2068,121.737,122.009,182999.0
2017-07-28 09:40:00,148.06,148.1,147.77,148.0,78287.0,122.0337,122.0667,121.7947,121.9842,78287.0
2017-07-28 09:50:00,148.0,148.06,147.82,147.87,61185.0,121.9842,122.0337,121.8359,121.8771,61185.0
2017-07-28 10:00:00,147.85,147.91,147.44,147.48,91193.0,121.8606,121.9101,121.5227,121.5556,91193.0
2017-07-28 10:10:00,147.47,147.77,147.44,147.77,48759.0,121.5474,121.7947,121.5227,121.7947,48759.0
2017-07-28 10:20:00,147.79,147.96,147.75,147.86,55743.0,121.8111,121.9513,121.7782,121.8688,55743.0
2017-07-28 10:30:00,147.84,147.98,147.71,147.88,50391.0,121.8524,121.9677,121.7452,121.8853,50391.0
2017-07-28 10:40:00,147.88,148.11,147.87,148.05,70479.0,121.8853,122.0749,121.8771,122.0254,70479.0
2017-07-28 10:50:00,148.05,148.06,147.86,147.87,63049.0,122.0254,122.0337,121.8688,121.8771,63049.0
2017-07-28 11:00:00,147.87,147.89,147.56,147.66,57746.0,121.8771,121.8936,121.6216,121.704,57746.0
2017-07-28 11:10:00,147.66,147.7,147.58,147.63,43424.0,121.704,121.737,121.6381,121.6793,43424.0
2017-07-28 11:20:00,147.62,147.81,147.51,147.72,53907.0,121.671,121.8276,121.5804,121.7534,53907.0
2017-07-28 11:30:00,147.75,147.93,147.74,147.8,37748.0,121.7782,121.9265,121.7699,121.8194,37748.0
2017-07-28 11:40:00,147.8,147.94,147.76,147.9,37031.0,121.8194,121.9348,121.7864,121.9018,37031.0
2017-07-28 11:50:00,147.9,147.93,147.84,147.85,29485.0,121.9018,121.9265,121.8524,121.8606,29485.0
2017-07-28 12:00:00,147.86,147.86,147.69,147.69,31397.0,121.8688,121.8688,121.7287,121.7287,31397.0
2017-07-28 12:10:00,147.67,147.7,147.54,147.57,39499.0,121.7122,121.737,121.6051,121.6298,39499.0
2017-07-28 12:20:00,147.56,147.61,147.33,147.5,41340.0,121.6216,121.6628,121.432,121.5721,41340.0
2017-07-28 12:30:00,147.5,147.55,147.43,147.52,18373.0,121.5721,121.6133,121.5144,121.5886,18373.0
2017-07-28 12:40:00,147.51,147.52,147.38,147.47,31766.0,121.5804,121.5886,121.4732,121.5474,31766.0
2017-07-28 12:50:00,147.45,147.51,147.36,147.42,24752.0,121.5309,121.5804,121.4567,121.5062,24752.0
2017-07-28 13:00:00,147.42,147.59,147.32,147.59,28974.0,121.5062,121.6463,121.4238,121.6463,28974.0
2017-07-28 13:10:00,147.6,147.76,147.52,147.73,26778.0,121.6545,121.7864,121.5886,121.7617,26778.0
2017-07-28 13:20:00,147.72,147.86,147.72,147.84,18188.0,121.7534,121.8688,121.7534,121.8524,18188.0
2017-07-28 13:30:00,147.84,147.93,147.8,147.87,20166.0,121.8524,121.9265,121.8194,121.8771,20166.0
2017-07-28 13:40:00,147.85,147.98,147.85,147.92,27471.0,121.8606,121.9677,121.8606,121.9183,27471.0
2017-07-28 13:50:00,147.92,147.99,147.87,147.95,31810.0,121.9183,121.976,121.8771,121.943,31810.0
2017-07-28 14:00:00,147.95,147.96,147.83,147.84,43740.0,121.943,121.9513,121.8441,121.8524,43740.0
2017-07-28 14:10:00,147.84,147.99,147.82,147.91,45576.0,121.8524,121.976,121.8359,121.9101,45576.0
2017-07-28 14:20:00,147.91,147.98,147.87,147.92,28436.0,121.9101,121.9677,121.8771,121.9183,28436.0
2017-07-28 14:30:00,147.92,147.97,147.89,147.97,26931.0,121.9183,121.9595,121.8936,121.9595,26931.0
2017-07-28 14:40:00,147.97,148.04,147.95,148.01,48349.0,121.9595,122.0172,121.943,121.9925,48349.0
2017-07-28 14:50:00,148.0,148.02,147.94,148.0,33170.0,121.9842,122.0007,121.9348,121.9842,33170.0
2017-07-28 15:00:00,148.0,148.15,147.99,148.03,100972.0,121.9842,122.1079,121.976,122.009,100972.0
2017-07-28 15:10:00,148.01,148.1,147.99,148.07,43828.0,121.9925,122.0667,121.976,122.0419,43828.0
2017-07-28 15:20:00,148.06,148.08,147.95,148.05,50844.0,122.0337,122.0502,121.943,122.0254,50844.0
2017-07-28 15:30:00,148.05,148.08,147.95,148.07,58276.0,122.0254,122.0502,121.943,122.0419,58276.0
2017-07-28 15:40:00,148.06,148.13,148.0,148.01,94290.0,122.0337,122.0914,121.9842,121.9925,94290.0
2017-07-28 15:50:00,148.0,148.08,147.98,148.05,171088.0,121.9842,122.0502,121.9677,122.0254,171088.0
2017-07-31 09:30:00,148.0,148.28,147.69,147.99,139917.0,121.9842,122.215,121.7287,121.976,139917.0
2017-07-31 09:40:00,148.08,148.35,147.97,148.15,48932.0,122.0502,122.2727,121.9595,122.1079,48932.0
2017-07-31 09:50:00,148.17,148.36,148.07,148.24,45281.0,122.1243,122.2809,122.0419,122.182,45281.0
2017-07-31 10:00:00,148.25,148.27,147.83,147.89,68665.0,122.1903,122.2068,121.8441,121.8936,68665.0
2017-07-31 10:10:00,147.84,147.93,147.54,147.72,94558.0,121.8524,121.9265,121.6051,121.7534,94558.0
2017-07-31 10:20:00,147.73,148.02,147.72,147.94,50614.0,121.7617,122.0007,121.7534,121.9348,50614.0
2017-07-31 10:30:00,147.95,148.29,147.94,148.29,64782.0,121.943,122.2233,121.9348,122.2233,64782.0
2017-07-31 10:40:00,148.3,148.37,148.16,148.35,59556.0,122.2315,122.2892,122.1161,122.2727,59556.0
2017-07-31 10:50:00,148.34,148.45,148.23,148.45,68864.0,122.2645,122.3551,122.1738,122.3551,68864.0
2017-07-31 11:00:00,148.45,148.74,148.44,148.74,97481.0,122.3551,122.5942,122.3469,122.5942,97481.0
2017-07-31 11:10:00,148.73,149.0,148.72,148.97,68206.0,122.5859,122.8084,122.5777,122.7837,68206.0
2017-07-31 11:20:00,148.97,149.1,148.9,149.05,96674.0,122.7837,122.8909,122.726,122.8497,96674.0
2017-07-31 11:30:00,149.05,149.25,149.03,149.25,83228.0,122.8497,123.0145,122.8332,123.0145,83228.0
2017-07-31 11:40:00,149.25,149.35,149.19,149.34,91440.0,123.0145,123.0969,122.965,123.0887,91440.0
2017-07-31 11:50:00,149.35,149.51,149.3,149.43,72562.0,123.0969,123.2288,123.0557,123.1629,72562.0
2017-07-31 12:00:00,149.43,149.58,149.42,149.53,72532.0,123.1629,123.2865,123.1546,123.2453,72532.0
2017-07-31 12:10:00,149.53,149.65,149.5,149.64,71393.0,123.2453,123.3442,123.2206,123.3359,71393.0
2017-07-31 12:20:00,149.64,149.65,149.55,149.61,42473.0,123.3359,123.3442,123.2618,123.3112,42473.0
2017-07-31 12:30:00,149.61,149.7,149.61,149.65,52284.0,123.3112,123.3854,123.3112,123.3442,52284.0
2017-07-31 12:40:00,149.66,149.7,149.61,149.64,44013.0,123.3524,123.3854,123.3112,123.3359,44013.0
2017-07-31 12:50:00,149.63,149.69,149.61,149.66,46621.0,123.3277,123.3772,123.3112,123.3524,46621.0
2017-07-31 13:00:00,149.66,149.83,149.64,149.83,51880.0,123.3524,123.4925,123.3359,123.4925,51880.0
2017-07-31 13:10:00,149.83,149.84,149.75,149.76,61496.0,123.4925,123.5008,123.4266,123.4349,61496.0
2017-07-31 13:20:00,149.77,149.87,149.75,149.76,60816.0,123.4431,123.5255,123.4266,123.4349,60816.0
2017-07-31 13:30:00,149.77,149.79,149.59,149.59,65397.0,123.4431,123.4596,123.2947,123.2947,65397.0
2017-07-31 13:40:00,149.59,149.59,149.47,149.52,56070.0,123.2947,123.2947,123.1958,123.237,56070.0
2017-07-31 13:50:00,149.52,149.54,149.45,149.47,84394.0,123.237,123.2535,123.1793,123.1958,84394.0
2017-07-31 14:00:00,149.47,149.62,149.45,149.6,86460.0,123.1958,123.3195,123.1793,123.303,86460.0
2017-07-31 14:10:00,149.6,149.95,149.6,149.93,137740.0,123.303,123.5915,123.303,123.575,137740.0
2017-07-31 14:20:00,149.91,149.94,149.75,149.84,55012.0,123.5585,123.5832,123.4266,123.5008,55012.0
2017-07-31 14:30:00,149.85,149.98,149.76,149.82,81127.0,123.509,123.6162,123.4349,123.4843,81127.0
2017-07-31 14:40:00,149.82,149.9,149.73,149.86,78838.0,123.4843,123.5502,123.4101,123.5173,78838.0
2017-07-31 14:50:00,149.87,149.88,149.49,149.54,75972.0,123.5255,123.5338,123.2123,123.2535,75972.0
2017-07-31 15:00:00,149.55,149.71,149.54,149.66,76428.0,123.2618,123.3936,123.2535,123.3524,76428.0
2017-07-31 15:10:00,149.66,149.92,149.66,149.81,86619.0,123.3524,123.5667,123.3524,123.4761,86619.0
2017-07-31 15:20:00,149.82,149.89,149.8,149.89,73617.0,123.4843,123.542,123.4678,123.542,73617.0
2017-07-31 15:30:00,149.89,149.93,149.76,149.77,107593.0,123.542,123.575,123.4349,123.4431,107593.0
2017-07-31 15:40:00,149.77,149.96,149.77,149.86,180927.0,123.4431,123.5997,123.4431,123.5173,180927.0
2017-07-31 15:50:00,149.86,149.89,149.65,149.66,459638.0,123.5173,123.542,123.3442,123.3524,459638.0
2017-08-01 09:30:00,150.24,150.39,149.76,149.84,187933.0,123.8305,123.9541,123.4349,123.5008,187933.0
2017-08-01 09:40:00,149.86,150.03,149.74,149.92,83630.0,123.5173,123.6574,123.4184,123.5667,83630.0
2017-08-01 09:50:00,149.9,149.93,149.05,149.09,84828.0,123.5502,123.575,122.8497,122.8826,84828.0
2017-08-01 10:00:00,149.09,149.38,148.95,149.1,110193.0,122.8826,123.1217,122.7672,122.8909,110193.0
2017-08-01 10:10:00,149.1,149.49,148.97,149.42,64623.0,122.8909,123.2123,122.7837,123.1546,64623.0
2017-08-01 10:20:00,149.42,149.73,149.29,149.71,48726.0,123.1546,123.4101,123.0475,123.3936,48726.0
2017-08-01 10:30:00,149.71,149.88,149.51,149.51,90082.0,123.3936,123.5338,123.2288,123.2288,90082.0
2017-08-01 10:40:00,149.53,149.74,149.45,149.74,70643.0,123.2453,123.4184,123.1793,123.4184,70643.0
2017-08-01 10:50:00,149.73,149.74,149.54,149.57,39749.0,123.4101,123.4184,123.2535,123.2783,39749.0
2017-08-01 11:00:00,149.55,149.67,149.47,149.47,55425.0,123.2618,123.3607,123.1958,123.1958,55425.0
2017-08-01 11:10:00,149.47,149.71,149.44,149.54,50823.0,123.1958,123.3936,123.1711,123.2535,50823.0
2017-08-01 11:20:00,149.53,149.71,149.52,149.68,63930.0,123.2453,123.3936,123.237,123.3689,63930.0
2017-08-01 11:30:00,149.67,149.83,149.67,149.79,108649.0,123.3607,123.4925,123.3607,123.4596,108649.0
2017-08-01 11:40:00,149.78,149.81,149.65,149.74,44348.0,123.4513,123.4761,123.3442,123.4184,44348.0
2017-08-01 11:50:00,149.75,149.78,149.55,149.72,29685.0,123.4266,123.4513,123.2618,123.4019,29685.0
2017-08-01 12:00:00,149.72,149.88,149.68,149.83,34134.0,123.4019,123.5338,123.3689,123.4925,34134.0
2017-08-01 12:10:00,149.83,149.87,149.71,149.78,176839.0,123.4925,123.5255,123.3936,123.4513,176839.0
2017-08-01 12:20:00,149.79,149.81,149.7,149.78,44022.0,123.4596,123.4761,123.3854,123.4513,44022.0
2017-08-01 12:30:00,149.79,149.85,149.75,149.85,53280.0,123.4596,123.509,123.4266,123.509,53280.0
2017-08-01 12:40:00,149.84,149.98,149.81,149.93,134372.0,123.5008,123.6162,123.4761,123.575,134372.0
2017-08-01 12:50:00,149.93,149.96,149.86,149.92,24648.0,123.575,123.5997,123.5173,123.5667,24648.0
2017-08-01 13:00:00,149.9,150.0,149.9,149.99,30796.0,123.5502,123.6327,123.5502,123.6244,30796.0
2017-08-01 13:10:00,149.98,150.04,149.94,149.97,63453.0,123.6162,123.6656,123.5832,123.6079,63453.0
2017-08-01 13:20:00,149.98,150.01,149.88,149.94,42221.0,123.6162,123.6409,123.5338,123.5832,42221.0
2017-08-01 13:30:00,149.92,149.92,149.64,149.75,34500.0,123.5667,123.5667,123.3359,123.4266,34500.0
2017-08-01 13:40:00,149.75,149.76,149.64,149.7,25978.0,123.4266,123.4349,123.3359,123.3854,25978.0
2017-08-01 13:50:00,149.69,149.7,149.57,149.63,33662.0,123.3772,123.3854,123.2783,123.3277,33662.0
2017-08-01 14:00:00,149.62,149.76,149.58,149.76,34731.0,123.3195,123.4349,123.2865,123.4349,34731.0
2017-08-01 14:10:00,149.75,149.86,149.71,149.74,43468.0,123.4266,123.5173,123.3936,123.4184,43468.0
2017-08-01 14:20:00,149.75,149.79,149.71,149.74,34190.0,123.4266,123.4596,123.3936,123.4184,34190.0
2017-08-01 14:30:00,149.77,149.81,149.71,149.78,34339.0,123.4431,123.4761,123.3936,123.4513,34339.0
2017-08-01 14:40:00,149.77,149.93,149.75,149.84,20602.0,123.4431,123.575,123.4266,123.5008,20602.0
2017-08-01 14:50:00,149.83,149.93,149.81,149.89,22144.0,123.4925,123.575,123.4761,123.542,22144.0
2017-08-01 15:00:00,149.9,149.94,149.78,149.94,39961.0,123.5502,123.5832,123.4513,123.5832,39961.0
2017-08-01 15:10:00,149.95,150.0,149.91,149.96,36229.0,123.5915,123.6327,123.5585,123.5997,36229.0
2017-08-01 15:20:00,149.95,149.96,149.87,149.88,73055.0,123.5915,123.5997,123.5255,123.5338,73055.0
2017-08-01 15:30:00,149.87,149.91,149.83,149.86,96592.0,123.5255,123.5585,123.4925,123.5173,96592.0
2017-08-01 15:40:00,149.86,149.94,149.82,149.85,75648.0,123.5173,123.5832,123.4843,123.509,75648.0
2017-08-01 15:50:00,149.85,149.92,149.81,149.83,217264.0,123.509,123.5667,123.4761,123.4925,217264.0
2017-08-02 09:30:00,149.94,150.64,149.92,150.55,243846.0,123.5832,124.1602,123.5667,124.086,243846.0
2017-08-02 09:40:00,150.55,150.78,150.46,150.74,227893.0,124.086,124.2756,124.0118,124.2426,227893.0
2017-08-02 09:50:00,150.75,150.86,150.64,150.7,113644.0,124.2508,124.3415,124.1602,124.2096,113644.0
2017-08-02 10:00:00,150.68,150.81,150.6,150.65,105125.0,124.1931,124.3003,124.1272,124.1684,105125.0
2017-08-02 10:10:00,150.64,150.81,150.63,150.72,66358.0,124.1602,124.3003,124.1519,124.2261,66358.0
2017-08-02 10:20:00,150.71,150.71,150.38,150.47,124517.0,124.2179,124.2179,123.9459,124.02,124517.0
2017-08-02 10:30:00,150.48,150.53,150.34,150.42,98830.0,124.0283,124.0695,123.9129,123.9788,98830.0
2017-08-02 10:40:00,150.43,150.7,150.27,150.48,111883.0,123.9871,124.2096,123.8552,124.0283,111883.0
2017-08-02 10:50:00,150.52,150.81,150.38,150.43,101929.0,124.0613,124.3003,123.9459,123.9871,101929.0
2017-08-02 11:00:00,150.45,150.6,150.2,150.29,87973.0,124.0036,124.1272,123.7975,123.8717,87973.0
2017-08-02 11:10:00,150.29,150.38,150.16,150.36,102658.0,123.8717,123.9459,123.7645,123.9294,102658.0
2017-08-02 11:20:00,150.38,150.51,150.37,150.47,56294.0,123.9459,124.053,123.9376,124.02,56294.0
2017-08-02 11:30:00,150.48,150.52,150.12,150.28,95123.0,124.0283,124.0613,123.7316,123.8634,95123.0
2017-08-02 11:40:00,150.32,150.58,150.29,150.48,39963.0,123.8964,124.1107,123.8717,124.0283,39963.0
2017-08-02 11:50:00,150.49,150.6,150.4,150.56,64233.0,124.0365,124.1272,123.9624,124.0942,64233.0
2017-08-02 12:00:00,150.57,150.6,150.43,150.49,46577.0,124.1025,124.1272,123.9871,124.0365,46577.0
2017-08-02 12:10:00,150.49,150.53,150.37,150.43,30410.0,124.0365,124.0695,123.9376,123.9871,30410.0
2017-08-02 12:20:00,150.43,150.52,150.4,150.44,31633.0,123.9871,124.0613,123.9624,123.9953,31633.0
2017-08-02 12:30:00,150.45,150.46,150.35,150.36,32796.0,124.0036,124.0118,123.9211,123.9294,32796.0
2017-08-02 12:40:00,150.36,150.4,150.31,150.36,33842.0,123.9294,123.9624,123.8882,123.9294,33842.0
2017-08-02 12:50:00,150.35,150.35,150.12,150.29,50916.0,123.9211,123.9211,123.7316,123.8717,50916.0
2017-08-02 13:00:00,150.28,150.35,150.24,150.33,51565.0,123.8634,123.9211,123.8305,123.9047,51565.0
2017-08-02 13:10:00,150.33,150.49,150.32,150.34,36389.0,123.9047,124.0365,123.8964,123.9129,36389.0
2017-08-02 13:20:00,150.34,150.38,150.26,150.31,44994.0,123.9129,123.9459,123.847,123.8882,44994.0
2017-08-02 13:30:00,150.31,150.37,150.26,150.35,32503.0,123.8882,123.9376,123.847,123.9211,32503.0
2017-08-02 13:40:00,150.36,150.39,150.2,150.21,46465.0,123.9294,123.9541,123.7975,123.8058,46465.0
2017-08-02 13:50:00,150.21,150.22,150.12,150.2,36711.0,123.8058,123.814,123.7316,123.7975,36711.0
2017-08-02 14:00:00,150.2,150.26,150.15,150.26,36837.0,123.7975,123.847,123.7563,123.847,36837.0
2017-08-02 14:10:00,150.27,150.36,150.24,150.32,42097.0,123.8552,123.9294,123.8305,123.8964,42097.0
2017-08-02 14:20:00,150.31,150.4,150.26,150.26,43682.0,123.8882,123.9624,123.847,123.847,43682.0
2017-08-02 14:30:00,150.28,150.37,150.26,150.34,55054.0,123.8634,123.9376,123.847,123.9129,55054.0
2017-08-02 14:40:00,150.34,150.36,150.3,150.31,43823.0,123.9129,123.9294,123.8799,123.8882,43823.0
2017-08-02 14:50:00,150.32,150.35,150.25,150.3,44792.0,123.8964,123.9211,123.8387,123.8799,44792.0
2017-08-02 15:00:00,150.32,150.44,150.31,150.37,65976.0,123.8964,123.9953,123.8882,123.9376,65976.0
2017-08-02 15:10:00,150.38,150.49,150.38,150.42,42553.0,123.9459,124.0365,123.9459,123.9788,42553.0
2017-08-02 15:20:00,150.41,150.47,150.37,150.44,47198.0,123.9706,124.02,123.9376,123.9953,47198.0
2017-08-02 15:30:00,150.44,150.45,150.35,150.37,71264.0,123.9953,124.0036,123.9211,123.9376,71264.0
2017-08-02 15:40:00,150.36,150.41,150.26,150.33,104966.0,123.9294,123.9706,123.847,123.9047,104966.0
2017-08-02 15:50:00,150.32,150.52,150.32,150.47,264687.0,123.8964,124.0613,123.8964,124.02,264687.0
2017-08-03 09:30:00,150.7,151.23,150.63,151.01,175272.0,124.2096,124.6465,124.1519,124.4651,175272.0
2017-08-03 09:40:00,150.99,151.17,150.84,150.99,102296.0,124.4486,124.597,124.325,124.4486,102296.0
2017-08-03 09:50:00,150.99,151.04,150.79,150.97,75349.0,124.4486,124.4899,124.2838,124.4322,75349.0
2017-08-03 10:00:00,150.96,151.21,150.92,151.16,66964.0,124.4239,124.63,124.3909,124.5888,66964.0
2017-08-03 10:10:00,151.19,151.53,151.1,151.37,67877.0,124.6135,124.8937,124.5393,124.7618,67877.0
2017-08-03 10:20:00,151.37,151.58,151.29,151.58,81453.0,124.7618,124.9349,124.6959,124.9349,81453.0
2017-08-03 10:30:00,151.56,151.65,151.39,151.5,68257.0,124.9184,124.9926,124.7783,124.869,68257.0
2017-08-03 10:40:00,151.51,151.74,151.48,151.71,80214.0,124.8772,125.0668,124.8525,125.0421,80214.0
2017-08-03 10:50:00,151.7,151.93,151.59,151.91,66757.0,125.0338,125.2234,124.9432,125.2069,66757.0
2017-08-03 11:00:00,151.9,152.03,151.6,151.62,100567.0,125.1987,125.3058,124.9514,124.9679,100567.0
2017-08-03 11:10:00,151.62,151.74,151.51,151.71,80294.0,124.9679,125.0668,124.8772,125.0421,80294.0
2017-08-03 11:20:00,151.72,151.74,151.61,151.62,57940.0,125.0503,125.0668,124.9597,124.9679,57940.0
2017-08-03 11:30:00,151.64,151.64,151.42,151.42,42735.0,124.9844,124.9844,124.8031,124.8031,42735.0
2017-08-03 11:40:00,151.41,151.51,151.36,151.44,45301.0,124.7948,124.8772,124.7536,124.8195,45301.0
2017-08-03 11:50:00,151.43,151.47,151.15,151.17,41862.0,124.8113,124.8443,124.5805,124.597,41862.0
2017-08-03 12:00:00,151.15,151.29,151.14,151.22,27744.0,124.5805,124.6959,124.5723,124.6382,27744.0
2017-08-03 12:10:00,151.22,151.32,151.14,151.24,41339.0,124.6382,124.7206,124.5723,124.6547,41339.0
2017-08-03 12:20:00,151.26,151.33,151.19,151.21,48895.0,124.6712,124.7289,124.6135,124.63,48895.0
2017-08-03 12:30:00,151.21,151.24,151.15,151.22,23708.0,124.63,124.6547,124.5805,124.6382,23708.0
2017-08-03 12:40:00,151.2,151.22,150.92,150.93,49538.0,124.6217,124.6382,124.3909,124.3992,49538.0
2017-08-03 12:50:00,150.93,150.94,150.85,150.86,37117.0,124.3992,124.4074,124.3333,124.3415,37117.0
2017-08-03 13:00:00,150.86,150.98,150.83,150.92,30039.0,124.3415,124.4404,124.3168,124.3909,30039.0
2017-08-03 13:10:00,150.92,150.94,150.84,150.92,32978.0,124.3909,124.4074,124.325,124.3909,32978.0
2017-08-03 13:20:00,150.93,150.96,150.86,150.94,29248.0,124.3992,124.4239,124.3415,124.4074,29248.0
2017-08-03 13:30:00,150.94,150.95,150.81,150.9,35307.0,124.4074,124.4157,124.3003,124.3745,35307.0
2017-08-03 13:40:00,150.91,150.98,150.9,150.9,27548.0,124.3827,124.4404,124.3745,124.3745,27548.0
2017-08-03 13:50:00,150.89,151.04,150.87,151.04,34705.0,124.3662,124.4899,124.3497,124.4899,34705.0
2017-08-03 14:00:00,151.04,151.04,150.86,150.88,56331.0,124.4899,124.4899,124.3415,124.358,56331.0
2017-08-03 14:10:00,150.87,151.02,150.86,151.01,42799.0,124.3497,124.4734,124.3415,124.4651,42799.0
2017-08-03 14:20:00,151.01,151.1,151.0,151.09,41647.0,124.4651,124.5393,124.4569,124.5311,41647.0
2017-08-03 14:30:00,151.09,151.15,151.04,151.04,37215.0,124.5311,124.5805,124.4899,124.4899,37215.0
2017-08-03 14:40:00,151.05,151.08,150.99,151.08,52796.0,124.4981,124.5228,124.4486,124.5228,52796.0
2017-08-03 14:50:00,151.09,151.3,151.08,151.29,60759.0,124.5311,124.7041,124.5228,124.6959,60759.0
2017-08-03 15:00:00,151.27,151.28,151.07,151.09,53110.0,124.6794,124.6877,124.5146,124.5311,53110.0
2017-08-03 15:10:00,151.07,151.08,151.03,151.03,65330.0,124.5146,124.5228,124.4816,124.4816,65330.0
2017-08-03 15:20:00,151.04,151.06,150.91,150.98,74610.0,124.4899,124.5063,124.3827,124.4404,74610.0
2017-08-03 15:30:00,150.97,151.0,150.79,150.79,113421.0,124.4322,124.4569,124.2838,124.2838,113421.0
2017-08-03 15:40:00,150.8,150.92,150.79,150.86,130227.0,124.292,124.3909,124.2838,124.3415,130227.0
2017-08-03 15:50:00,150.86,151.02,150.76,150.8,438365.0,124.3415,124.4734,124.2591,124.292,438365.0
2017-08-04 09:30:00,151.01,151.78,151.01,151.57,254566.0,124.4651,125.0998,124.4651,124.9267,254566.0
2017-08-04 09:40:00,151.61,151.66,151.41,151.49,72361.0,124.9597,125.0009,124.7948,124.8608,72361.0
2017-08-04 09:50:00,151.51,151.62,151.33,151.57,117359.0,124.8772,124.9679,124.7289,124.9267,117359.0
2017-08-04 10:00:00,151.55,151.62,151.06,151.11,63113.0,124.9102,124.9679,124.5063,124.5475,63113.0
2017-08-04 10:10:00,151.09,151.22,150.85,150.89,185359.0,124.5311,124.6382,124.3333,124.3662,185359.0
2017-08-04 10:20:00,150.89,151.12,150.8,151.08,63632.0,124.3662,124.5558,124.292,124.5228,63632.0
2017-08-04 10:30:00,151.08,151.1,150.95,151.02,91565.0,124.5228,124.5393,124.4157,124.4734,91565.0
2017-08-04 10:40:00,151.02,151.25,151.01,151.12,34256.0,124.4734,124.6629,124.4651,124.5558,34256.0
2017-08-04 10:50:00,151.14,151.22,150.94,151.2,50292.0,124.5723,124.6382,124.4074,124.6217,50292.0
2017-08-04 11:00:00,151.21,151.26,151.07,151.17,44233.0,124.63,124.6712,124.5146,124.597,44233.0
2017-08-04 11:10:00,151.16,151.2,151.08,151.19,22382.0,124.5888,124.6217,124.5228,124.6135,22382.0
2017-08-04 11:20:00,151.18,151.36,151.18,151.23,39082.0,124.6052,124.7536,124.6052,124.6465,39082.0
2017-08-04 11:30:00,151.22,151.37,151.2,151.34,32821.0,124.6382,124.7618,124.6217,124.7371,32821.0
2017-08-04 11:40:00,151.35,151.44,151.29,151.33,30027.0,124.7454,124.8195,124.6959,124.7289,30027.0
2017-08-04 11:50:00,151.32,151.44,151.31,151.36,25942.0,124.7206,124.8195,124.7124,124.7536,25942.0
2017-08-04 12:00:00,151.36,151.49,151.33,151.47,53433.0,124.7536,124.8608,124.7289,124.8443,53433.0
2017-08-04 12:10:00,151.46,151.51,151.38,151.51,26661.0,124.836,124.8772,124.7701,124.8772,26661.0
2017-08-04 12:20:00,151.52,151.62,151.51,151.57,35641.0,124.8855,124.9679,124.8772,124.9267,35641.0
2017-08-04 12:30:00,151.57,151.63,151.51,151.6,43602.0,124.9267,124.9761,124.8772,124.9514,43602.0
2017-08-04 12:40:00,151.61,151.65,151.57,151.62,23013.0,124.9597,124.9926,124.9267,124.9679,23013.0
2017-08-04 12:50:00,151.62,151.84,151.59,151.84,56039.0,124.9679,125.1492,124.9432,125.1492,56039.0
2017-08-04 13:00:00,151.82,151.89,151.75,151.83,29323.0,125.1327,125.1904,125.075,125.141,29323.0
2017-08-04 13:10:00,151.83,151.85,151.74,151.76,22077.0,125.141,125.1575,125.0668,125.0833,22077.0
2017-08-04 13:20:00,151.75,151.94,151.75,151.94,36153.0,125.075,125.2316,125.075,125.2316,36153.0
2017-08-04 13:30:00,151.93,151.97,151.87,151.9,32052.0,125.2234,125.2564,125.174,125.1987,32052.0
2017-08-04 13:40:00,151.9,151.98,151.89,151.98,25300.0,125.1987,125.2646,125.1904,125.2646,25300.0
2017-08-04 13:50:00,151.99,152.07,151.92,151.94,48286.0,125.2729,125.3388,125.2152,125.2316,48286.0
2017-08-04 14:00:00,151.91,152.0,151.89,151.94,33058.0,125.2069,125.2811,125.1904,125.2316,33058.0
2017-08-04 14:10:00,151.94,151.95,151.83,151.92,32494.0,125.2316,125.2399,125.141,125.2152,32494.0
2017-08-04 14:20:00,151.92,152.04,151.82,152.04,53412.0,125.2152,125.3141,125.1327,125.3141,53412.0
2017-08-04 14:30:00,152.02,152.19,152.02,152.18,41098.0,125.2976,125.4377,125.2976,125.4295,41098.0
2017-08-04 14:40:00,152.18,152.35,152.15,152.31,64729.0,125.4295,125.5696,125.4047,125.5366,64729.0
2017-08-04 14:50:00,152.3,152.38,152.29,152.38,48959.0,125.5284,125.5943,125.5201,125.5943,48959.0
2017-08-04 15:00:00,152.38,152.43,152.34,152.42,40980.0,125.5943,125.6355,125.5613,125.6273,40980.0
2017-08-04 15:10:00,152.42,152.42,152.35,152.36,40679.0,125.6273,125.6273,125.5696,125.5778,40679.0
2017-08-04 15:20:00,152.35,152.6,152.35,152.59,91125.0,125.5696,125.7756,125.5696,125.7674,91125.0
2017-08-04 15:30:00,152.59,152.61,152.52,152.58,101239.0,125.7674,125.7839,125.7097,125.7591,101239.0
2017-08-04 15:40:00,152.58,152.71,152.57,152.71,200055.0,125.7591,125.8663,125.7509,125.8663,200055.0
2017-08-04 15:50:00,152.7,152.74,152.64,152.69,257405.0,125.8581,125.891,125.8086,125.8498,257405.0
2017-08-07 09:30:00,152.83,153.14,152.48,152.54,182621.0,125.9652,126.2207,125.6767,125.7262,182621.0
2017-08-07 09:40:00,152.53,153.11,152.47,153.04,73244.0,125.7179,126.196,125.6685,126.1383,73244.0
2017-08-07 09:50:00,153.05,153.16,152.75,153.14,74688.0,126.1465,126.2372,125.8993,126.2207,74688.0
2017-08-07 10:00:00,153.14,153.38,153.01,153.31,70600.0,126.2207,126.4185,126.1136,126.3608,70600.0
2017-08-07 10:10:00,153.3,153.39,153.25,153.32,41528.0,126.3526,126.4268,126.3114,126.3691,41528.0
2017-08-07 10:20:00,153.31,153.48,153.18,153.23,43340.0,126.3608,126.5009,126.2537,126.2949,43340.0
2017-08-07 10:30:00,153.24,153.28,153.03,153.24,71408.0,126.3031,126.3361,126.13,126.3031,71408.0
2017-08-07 10:40:00,153.24,153.35,153.06,153.08,63298.0,126.3031,126.3938,126.1548,126.1713,63298.0
2017-08-07 10:50:00,153.09,153.37,153.08,153.26,46135.0,126.1795,126.4103,126.1713,126.3196,46135.0
2017-08-07 11:00:00,153.25,153.38,153.22,153.28,63069.0,126.3114,126.4185,126.2866,126.3361,63069.0
2017-08-07 11:10:00,153.3,153.59,153.29,153.58,84383.0,126.3526,126.5916,126.3443,126.5834,84383.0
2017-08-07 11:20:00,153.58,153.66,153.58,153.65,56613.0,126.5834,126.6493,126.5834,126.6411,56613.0
2017-08-07 11:30:00,153.65,153.66,153.46,153.5,40275.0,126.6411,126.6493,126.4845,126.5174,40275.0
2017-08-07 11:40:00,153.49,153.85,153.4,153.83,69327.0,126.5092,126.8059,126.435,126.7894,69327.0
2017-08-07 11:50:00,153.82,154.03,153.76,154.03,78854.0,126.7812,126.9543,126.7317,126.9543,78854.0
2017-08-07 12:00:00,154.03,154.1,153.94,153.99,75185.0,126.9543,127.012,126.8801,126.9213,75185.0
2017-08-07 12:10:00,153.99,154.47,153.99,154.42,126625.0,126.9213,127.3169,126.9213,127.2757,126625.0
2017-08-07 12:20:00,154.4,154.42,154.22,154.27,83805.0,127.2592,127.2757,127.1109,127.1521,83805.0
2017-08-07 12:30:00,154.28,154.3,154.12,154.16,40773.0,127.1603,127.1768,127.0284,127.0614,40773.0
2017-08-07 12:40:00,154.15,154.2,154.05,154.16,36617.0,127.0532,127.0944,126.9707,127.0614,36617.0
2017-08-07 12:50:00,154.16,154.19,153.93,154.06,74056.0,127.0614,127.0861,126.8718,126.979,74056.0
2017-08-07 13:00:00,154.06,154.06,153.63,153.66,60664.0,126.979,126.979,126.6246,126.6493,60664.0
2017-08-07 13:10:00,153.66,153.76,153.64,153.65,30344.0,126.6493,126.7317,126.6328,126.6411,30344.0
2017-08-07 13:20:00,153.63,153.7,153.6,153.7,28658.0,126.6246,126.6823,126.5999,126.6823,28658.0
2017-08-07 13:30:00,153.69,153.74,153.6,153.61,27594.0,126.674,126.7152,126.5999,126.6081,27594.0
2017-08-07 13:40:00,153.6,153.63,153.51,153.63,33156.0,126.5999,126.6246,126.5257,126.6246,33156.0
2017-08-07 13:50:00,153.63,153.68,153.58,153.6,35060.0,126.6246,126.6658,126.5834,126.5999,35060.0
2017-08-07 14:00:00,153.6,153.76,153.6,153.73,57550.0,126.5999,126.7317,126.5999,126.707,57550.0
2017-08-07 14:10:00,153.74,153.84,153.71,153.84,39121.0,126.7152,126.7977,126.6905,126.7977,39121.0
2017-08-07 14:20:00,153.85,153.88,153.79,153.86,47700.0,126.8059,126.8306,126.7565,126.8141,47700.0
2017-08-07 14:30:00,153.87,153.9,153.8,153.81,46781.0,126.8224,126.8471,126.7647,126.7729,46781.0
2017-08-07 14:40:00,153.81,153.84,153.71,153.74,48948.0,126.7729,126.7977,126.6905,126.7152,48948.0
2017-08-07 14:50:00,153.75,153.84,153.71,153.78,45388.0,126.7235,126.7977,126.6905,126.7482,45388.0
2017-08-07 15:00:00,153.78,153.84,153.78,153.8,49348.0,126.7482,126.7977,126.7482,126.7647,49348.0
2017-08-07 15:10:00,153.8,153.81,153.74,153.8,72734.0,126.7647,126.7729,126.7152,126.7647,72734.0
2017-08-07 15:20:00,153.8,153.82,153.72,153.73,63117.0,126.7647,126.7812,126.6988,126.707,63117.0
2017-08-07 15:30:00,153.73,153.78,153.63,153.72,90444.0,126.707,126.7482,126.6246,126.6988,90444.0
2017-08-07 15:40:00,153.72,153.8,153.56,153.56,151063.0,126.6988,126.7647,126.5669,126.5669,151063.0
2017-08-07 15:50:00,153.57,153.57,153.23,153.36,403119.0,126.5751,126.5751,126.2949,126.402,403119.0
2017-08-08 09:30:00,153.32,153.72,153.08,153.54,99248.0,126.3691,126.6988,126.1713,126.5504,99248.0
2017-08-08 09:40:00,153.48,153.54,153.16,153.53,50498.0,126.5009,126.5504,126.2372,126.5422,50498.0
2017-08-08 09:50:00,153.52,153.79,153.51,153.69,50749.0,126.5339,126.7565,126.5257,126.674,50749.0
2017-08-08 10:00:00,153.64,153.75,153.53,153.54,45726.0,126.6328,126.7235,126.5422,126.5504,45726.0
2017-08-08 10:10:00,153.55,153.73,153.45,153.69,68004.0,126.5586,126.707,126.4762,126.674,68004.0
2017-08-08 10:20:00,153.71,153.98,153.7,153.98,48650.0,126.6905,126.9131,126.6823,126.9131,48650.0
2017-08-08 10:30:00,153.98,154.0,153.76,153.78,47021.0,126.9131,126.9295,126.7317,126.7482,47021.0
2017-08-08 10:40:00,153.8,153.9,153.76,153.89,34358.0,126.7647,126.8471,126.7317,126.8389,34358.0
2017-08-08 10:50:00,153.88,154.07,153.78,153.98,54882.0,126.8306,126.9872,126.7482,126.9131,54882.0
2017-08-08 11:00:00,153.98,154.07,153.96,154.02,47832.0,126.9131,126.9872,126.8966,126.946,47832.0
2017-08-08 11:10:00,154.01,154.13,153.98,154.13,51098.0,126.9378,127.0367,126.9131,127.0367,51098.0
2017-08-08 11:20:00,154.11,154.13,154.01,154.05,34328.0,127.0202,127.0367,126.9378,126.9707,34328.0
2017-08-08 11:30:00,154.04,154.08,153.85,153.92,57465.0,126.9625,126.9955,126.8059,126.8636,57465.0
2017-08-08 11:40:00,153.89,154.0,153.89,153.96,48232.0,126.8389,126.9295,126.8389,126.8966,48232.0
2017-08-08 11:50:00,153.95,154.17,153.93,154.16,44711.0,126.8883,127.0697,126.8718,127.0614,44711.0
2017-08-08 12:00:00,154.17,154.2,154.02,154.09,34576.0,127.0697,127.0944,126.946,127.0037,34576.0
2017-08-08 12:10:00,154.09,154.15,153.96,153.96,35899.0,127.0037,127.0532,126.8966,126.8966,35899.0
2017-08-08 12:20:00,153.95,154.06,153.95,154.02,36119.0,126.8883,126.979,126.8883,126.946,36119.0
2017-08-08 12:30:00,154.04,154.12,154.02,154.09,23104.0,126.9625,127.0284,126.946,127.0037,23104.0
2017-08-08 12:40:00,154.09,154.13,154.03,154.08,30378.0,127.0037,127.0367,126.9543,126.9955,30378.0
2017-08-08 12:50:00,154.07,154.1,153.94,154.03,39516.0,126.9872,127.012,126.8801,126.9543,39516.0
2017-08-08 13:00:00,154.04,154.04,153.9,153.9,54687.0,126.9625,126.9625,126.8471,126.8471,54687.0
2017-08-08 13:10:00,153.89,153.97,153.83,153.97,44987.0,126.8389,126.9048,126.7894,126.9048,44987.0
2017-08-08 13:20:00,153.96,153.99,153.78,153.81,29000.0,126.8966,126.9213,126.7482,126.7729,29000.0
2017-08-08 13:30:00,153.81,153.93,153.75,153.88,38068.0,126.7729,126.8718,126.7235,126.8306,38068.0
2017-08-08 13:40:00,153.88,153.99,153.87,153.94,31792.0,126.8306,126.9213,126.8224,126.8801,31792.0
2017-08-08 13:50:00,153.94,153.94,153.79,153.87,38890.0,126.8801,126.8801,126.7565,126.8224,38890.0
2017-08-08 14:00:00,153.88,153.88,153.75,153.8,29054.0,126.8306,126.8306,126.7235,126.7647,29054.0
2017-08-08 14:10:00,153.81,153.9,153.75,153.87,33278.0,126.7729,126.8471,126.7235,126.8224,33278.0
2017-08-08 14:20:00,153.85,153.99,153.85,153.95,45242.0,126.8059,126.9213,126.8059,126.8883,45242.0
2017-08-08 14:30:00,153.96,154.0,153.93,153.99,32505.0,126.8966,126.9295,126.8718,126.9213,32505.0
2017-08-08 14:40:00,153.99,153.99,153.88,153.91,40720.0,126.9213,126.9213,126.8306,126.8554,40720.0
2017-08-08 14:50:00,153.9,153.95,153.87,153.91,48301.0,126.8471,126.8883,126.8224,126.8554,48301.0
2017-08-08 15:00:00,153.91,154.03,153.89,153.99,56773.0,126.8554,126.9543,126.8389,126.9213,56773.0
2017-08-08 15:10:00,153.99,154.0,153.89,153.96,45596.0,126.9213,126.9295,126.8389,126.8966,45596.0
2017-08-08 15:20:00,153.96,153.97,153.62,153.75,94474.0,126.8966,126.9048,126.6163,126.7235,94474.0
2017-08-08 15:30:00,153.74,153.74,153.41,153.55,123206.0,126.7152,126.7152,126.4432,126.5586,123206.0
2017-08-08 15:40:00,153.55,153.55,153.39,153.41,119955.0,126.5586,126.5586,126.4268,126.4432,119955.0
2017-08-08 15:50:00,153.4,153.44,153.27,153.36,260325.0,126.435,126.468,126.3279,126.402,260325.0
2017-08-09 09:30:00,153.35,154.13,153.32,154.09,209841.0,126.3938,127.0367,126.3691,127.0037,209841.0
2017-08-09 09:40:00,154.1,154.16,153.79,153.9,164956.0,127.012,127.0614,126.7565,126.8471,164956.0
2017-08-09 09:50:00,153.92,154.74,153.89,154.73,109290.0,126.8636,127.5395,126.8389,127.5312,109290.0
2017-08-09 10:00:00,154.75,154.77,154.35,154.53,94603.0,127.5477,127.5642,127.218,127.3664,94603.0
2017-08-09 10:10:00,154.55,154.79,154.52,154.6,94329.0,127.3829,127.5807,127.3581,127.4241,94329.0
2017-08-09 10:20:00,154.59,154.78,154.56,154.78,77408.0,127.4158,127.5724,127.3911,127.5724,77408.0
2017-08-09 10:30:00,154.79,154.98,154.74,154.97,82914.0,127.5807,127.7373,127.5395,127.729,82914.0
2017-08-09 10:40:00,154.98,155.06,154.55,154.6,101308.0,127.7373,127.8032,127.3829,127.4241,101308.0
2017-08-09 10:50:00,154.62,154.83,154.6,154.8,50686.0,127.4406,127.6136,127.4241,127.5889,50686.0
2017-08-09 11:00:00,154.81,154.88,154.66,154.76,44776.0,127.5972,127.6548,127.4735,127.5559,44776.0
2017-08-09 11:10:00,154.75,154.93,154.68,154.8,54480.0,127.5477,127.6961,127.49,127.5889,54480.0
2017-08-09 11:20:00,154.81,154.98,154.78,154.91,51769.0,127.5972,127.7373,127.5724,127.6796,51769.0
2017-08-09 11:30:00,154.92,155.02,154.85,154.92,53340.0,127.6878,127.7702,127.6301,127.6878,53340.0
2017-08-09 11:40:00,154.9,155.1,154.88,155.04,40795.0,127.6713,127.8362,127.6548,127.7867,40795.0
2017-08-09 11:50:00,155.05,155.37,155.01,155.34,66640.0,127.795,128.0587,127.762,128.034,66640.0
2017-08-09 12:00:00,155.34,155.5,155.33,155.43,45068.0,128.034,128.1659,128.0257,128.1082,45068.0
2017-08-09 12:10:00,155.43,155.52,155.43,155.47,35218.0,128.1082,128.1823,128.1082,128.1411,35218.0
2017-08-09 12:20:00,155.47,155.53,155.29,155.29,44342.0,128.1411,128.1906,127.9928,127.9928,44342.0
2017-08-09 12:30:00,155.29,155.35,155.17,155.17,53183.0,127.9928,128.0422,127.8939,127.8939,53183.0
2017-08-09 12:40:00,155.19,155.35,155.17,155.29,31434.0,127.9104,128.0422,127.8939,127.9928,31434.0
2017-08-09 12:50:00,155.3,155.39,155.28,155.37,66197.0,128.001,128.0752,127.9845,128.0587,66197.0
2017-08-09 13:00:00,155.37,155.46,155.32,155.42,49004.0,128.0587,128.1329,128.0175,128.0999,49004.0
2017-08-09 13:10:00,155.42,155.43,155.28,155.33,30540.0,128.0999,128.1082,127.9845,128.0257,30540.0
2017-08-09 13:20:00,155.34,155.36,155.24,155.35,46905.0,128.034,128.0505,127.9516,128.0422,46905.0
2017-08-09 13:30:00,155.36,155.46,155.35,155.46,30199.0,128.0505,128.1329,128.0422,128.1329,30199.0
2017-08-09 13:40:00,155.45,155.57,155.38,155.4,36911.0,128.1247,128.2236,128.067,128.0834,36911.0
2017-08-09 13:50:00,155.41,155.43,155.14,155.15,41069.0,128.0917,128.1082,127.8691,127.8774,41069.0
2017-08-09 14:00:00,155.17,155.22,155.08,155.18,55146.0,127.8939,127.9351,127.8197,127.9021,55146.0
2017-08-09 14:10:00,155.19,155.2,155.02,155.13,54888.0,127.9104,127.9186,127.7702,127.8609,54888.0
2017-08-09 14:20:00,155.14,155.23,155.02,155.06,61207.0,127.8691,127.9433,127.7702,127.8032,61207.0
2017-08-09 14:30:00,155.06,155.13,154.85,154.85,63473.0,127.8032,127.8609,127.6301,127.6301,63473.0
2017-08-09 14:40:00,154.85,154.91,154.74,154.89,59243.0,127.6301,127.6796,127.5395,127.6631,59243.0
2017-08-09 14:50:00,154.87,155.05,154.8,154.97,47976.0,127.6466,127.795,127.5889,127.729,47976.0
2017-08-09 15:00:00,154.95,155.0,154.8,154.93,70733.0,127.7125,127.7538,127.5889,127.6961,70733.0
2017-08-09 15:10:00,154.91,155.08,154.89,155.08,80750.0,127.6796,127.8197,127.6631,127.8197,80750.0
2017-08-09 15:20:00,155.07,155.13,154.95,155.1,59687.0,127.8115,127.8609,127.7125,127.8362,59687.0
2017-08-09 15:30:00,155.1,155.17,154.93,155.16,96196.0,127.8362,127.8939,127.6961,127.8856,96196.0
2017-08-09 15:40:00,155.16,155.38,155.15,155.35,122650.0,127.8856,128.067,127.8774,128.0422,122650.0
2017-08-09 15:50:00,155.35,155.44,155.25,155.3,320095.0,128.0422,128.1164,127.9598,128.001,320095.0
2017-08-10 09:30:00,155.19,155.98,155.12,155.37,286374.0,127.9104,128.5615,127.8527,128.0587,286374.0
2017-08-10 09:40:00,155.39,155.46,154.89,155.18,147649.0,128.0752,128.1329,127.6631,127.9021,147649.0
2017-08-10 09:50:00,155.18,155.49,154.92,154.98,81755.0,127.9021,128.1576,127.6878,127.7373,81755.0
2017-08-10 10:00:00,155.0,155.03,154.13,154.5,181571.0,127.7538,127.7785,127.0367,127.3416,181571.0
2017-08-10 10:10:00,154.46,154.71,154.17,154.51,103677.0,127.3087,127.5147,127.0697,127.3499,103677.0
2017-08-10 10:20:00,154.5,154.52,154.17,154.45,82052.0,127.3416,127.3581,127.0697,127.3004,82052.0
2017-08-10 10:30:00,154.47,154.85,154.39,154.83,74803.0,127.3169,127.6301,127.251,127.6136,74803.0
2017-08-10 10:40:00,154.85,154.87,154.65,154.74,73053.0,127.6301,127.6466,127.4653,127.5395,73053.0
2017-08-10 10:50:00,154.74,154.78,154.53,154.55,76789.0,127.5395,127.5724,127.3664,127.3829,76789.0
2017-08-10 11:00:00,154.54,154.64,154.34,154.62,56052.0,127.3746,127.457,127.2098,127.4406,56052.0
2017-08-10 11:10:00,154.61,154.74,154.5,154.72,48150.0,127.4323,127.5395,127.3416,127.523,48150.0
2017-08-10 11:20:00,154.72,155.01,154.68,154.91,74520.0,127.523,127.762,127.49,127.6796,74520.0
2017-08-10 11:30:00,154.9,154.94,154.79,154.89,73593.0,127.6713,127.7043,127.5807,127.6631,73593.0
2017-08-10 11:40:00,154.89,154.91,154.72,154.81,64032.0,127.6631,127.6796,127.523,127.5972,64032.0
2017-08-10 11:50:00,154.8,154.92,154.77,154.89,49044.0,127.5889,127.6878,127.5642,127.6631,49044.0
2017-08-10 12:00:00,154.86,154.94,154.81,154.93,45021.0,127.6384,127.7043,127.5972,127.6961,45021.0
2017-08-10 12:10:00,154.92,154.93,154.65,154.73,35416.0,127.6878,127.6961,127.4653,127.5312,35416.0
2017-08-10 12:20:00,154.74,154.82,154.63,154.73,58969.0,127.5395,127.6054,127.4488,127.5312,58969.0
2017-08-10 12:30:00,154.74,154.78,154.62,154.75,36190.0,127.5395,127.5724,127.4406,127.5477,36190.0
2017-08-10 12:40:00,154.74,154.94,154.71,154.89,39523.0,127.5395,127.7043,127.5147,127.6631,39523.0
2017-08-10 12:50:00,154.89,154.93,154.76,154.76,78638.0,127.6631,127.6961,127.5559,127.5559,78638.0
2017-08-10 13:00:00,154.77,154.81,154.73,154.78,37467.0,127.5642,127.5972,127.5312,127.5724,37467.0
2017-08-10 13:10:00,154.78,154.81,154.57,154.65,32926.0,127.5724,127.5972,127.3993,127.4653,32926.0
2017-08-10 13:20:00,154.64,154.83,154.63,154.82,27828.0,127.457,127.6136,127.4488,127.6054,27828.0
2017-08-10 13:30:00,154.83,154.86,154.69,154.71,48478.0,127.6136,127.6384,127.4982,127.5147,48478.0
2017-08-10 13:40:00,154.72,154.74,154.6,154.63,39540.0,127.523,127.5395,127.4241,127.4488,39540.0
2017-08-10 13:50:00,154.63,154.75,154.58,154.75,35851.0,127.4488,127.5477,127.4076,127.5477,35851.0
2017-08-10 14:00:00,154.77,154.83,154.7,154.82,44630.0,127.5642,127.6136,127.5065,127.6054,44630.0
2017-08-10 14:10:00,154.84,155.03,154.79,155.03,36051.0,127.6219,127.7785,127.5807,127.7785,36051.0
2017-08-10 14:20:00,155.01,155.15,154.95,155.12,62521.0,127.762,127.8774,127.7125,127.8527,62521.0
2017-08-10 14:30:00,155.13,155.39,155.07,155.16,66260.0,127.8609,128.0752,127.8115,127.8856,66260.0
2017-08-10 14:40:00,155.17,155.4,155.16,155.34,45810.0,127.8939,128.0834,127.8856,128.034,45810.0
2017-08-10 14:50:00,155.35,155.37,155.12,155.16,62439.0,128.0422,128.0587,127.8527,127.8856,62439.0
2017-08-10 15:00:00,155.16,155.22,154.99,155.08,58080.0,127.8856,127.9351,127.7455,127.8197,58080.0
2017-08-10 15:10:00,155.07,155.07,154.58,154.69,78342.0,127.8115,127.8115,127.4076,127.4982,78342.0
2017-08-10 15:20:00,154.69,154.71,154.46,154.6,95116.0,127.4982,127.5147,127.3087,127.4241,95116.0
2017-08-10 15:30:00,154.61,154.68,154.32,154.36,131848.0,127.4323,127.49,127.1933,127.2263,131848.0
2017-08-10 15:40:00,154.34,154.45,154.24,154.27,155402.0,127.2098,127.3004,127.1273,127.1521,155402.0
2017-08-10 15:50:00,154.27,154.28,153.88,153.98,346598.0,127.1521,127.1603,126.8306,126.9131,346598.0
2017-08-11 09:30:00,154.11,155.37,153.98,155.03,214154.0,127.0202,128.0587,126.9131,127.7785,214154.0
2017-08-11 09:40:00,154.95,155.15,154.68,154.87,82091.0,127.7125,127.8774,127.49,127.6466,82091.0
2017-08-11 09:50:00,154.87,155.26,154.85,155.08,83530.0,127.6466,127.9681,127.6301,127.8197,83530.0
2017-08-11 10:00:00,155.07,155.33,154.96,155.23,128874.0,127.8115,128.0257,127.7208,127.9433,128874.0
2017-08-11 10:10:00,155.24,155.58,155.09,155.41,107341.0,127.9516,128.2318,127.8279,128.0917,107341.0
2017-08-11 10:20:00,155.38,155.72,155.38,155.42,73771.0,128.067,128.3472,128.067,128.0999,73771.0
2017-08-11 10:30:00,155.42,155.57,155.31,155.5,74830.0,128.0999,128.2236,128.0093,128.1659,74830.0
2017-08-11 10:40:00,155.5,155.72,155.47,155.5,86852.0,128.1659,128.3472,128.1411,128.1659,86852.0
2017-08-11 10:50:00,155.51,155.62,155.37,155.41,62865.0,128.1741,128.2648,128.0587,128.0917,62865.0
2017-08-11 11:00:00,155.4,155.57,155.38,155.53,75160.0,128.0834,128.2236,128.067,128.1906,75160.0
2017-08-11 11:10:00,155.54,155.56,155.28,155.28,64765.0,128.1988,128.2153,127.9845,127.9845,64765.0
2017-08-11 11:20:00,155.29,155.29,154.95,154.97,116041.0,127.9928,127.9928,127.7125,127.729,116041.0
2017-08-11 11:30:00,154.98,155.01,154.84,154.89,70380.0,127.7373,127.762,127.6219,127.6631,70380.0
2017-08-11 11:40:00,154.91,155.18,154.9,155.16,54163.0,127.6796,127.9021,127.6713,127.8856,54163.0
2017-08-11 11:50:00,155.18,155.22,155.02,155.13,37838.0,127.9021,127.9351,127.7702,127.8609,37838.0
2017-08-11 12:00:00,155.14,155.17,155.03,155.17,37927.0,127.8691,127.8939,127.7785,127.8939,37927.0
2017-08-11 12:10:00,155.2,155.24,155.06,155.14,40959.0,127.9186,127.9516,127.8032,127.8691,40959.0
2017-08-11 12:20:00,155.14,155.29,155.07,155.28,30951.0,127.8691,127.9928,127.8115,127.9845,30951.0
2017-08-11 12:30:00,155.27,155.27,155.14,155.24,27939.0,127.9763,127.9763,127.8691,127.9516,27939.0
2017-08-11 12:40:00,155.23,155.29,155.16,155.16,19007.0,127.9433,127.9928,127.8856,127.8856,19007.0
2017-08-11 12:50:00,155.17,155.27,155.1,155.18,34906.0,127.8939,127.9763,127.8362,127.9021,34906.0
2017-08-11 13:00:00,155.17,155.34,155.13,155.28,26008.0,127.8939,128.034,127.8609,127.9845,26008.0
2017-08-11 13:10:00,155.3,155.33,155.23,155.27,24097.0,128.001,128.0257,127.9433,127.9763,24097.0
2017-08-11 13:20:00,155.26,155.43,155.24,155.4,26653.0,127.9681,128.1082,127.9516,128.0834,26653.0
2017-08-11 13:30:00,155.39,155.49,155.27,155.27,32220.0,128.0752,128.1576,127.9763,127.9763,32220.0
2017-08-11 13:40:00,155.28,155.33,155.21,155.28,24827.0,127.9845,128.0257,127.9268,127.9845,24827.0
2017-08-11 13:50:00,155.28,155.3,155.13,155.3,41341.0,127.9845,128.001,127.8609,128.001,41341.0
2017-08-11 14:00:00,155.29,155.42,155.29,155.36,26988.0,127.9928,128.0999,127.9928,128.0505,26988.0
2017-08-11 14:10:00,155.37,155.45,155.33,155.4,39652.0,128.0587,128.1247,128.0257,128.0834,39652.0
2017-08-11 14:20:00,155.41,155.5,155.28,155.28,47063.0,128.0917,128.1659,127.9845,127.9845,47063.0
2017-08-11 14:30:00,155.28,155.35,155.12,155.12,38856.0,127.9845,128.0422,127.8527,127.8527,38856.0
2017-08-11 14:40:00,155.13,155.19,154.94,154.95,48025.0,127.8609,127.9104,127.7043,127.7125,48025.0
2017-08-11 14:50:00,154.96,155.0,154.66,154.66,93366.0,127.7208,127.7538,127.4735,127.4735,93366.0
2017-08-11 15:00:00,154.68,154.77,154.5,154.74,92619.0,127.49,127.5642,127.3416,127.5395,92619.0
2017-08-11 15:10:00,154.73,154.79,154.6,154.65,65019.0,127.5312,127.5807,127.4241,127.4653,65019.0
2017-08-11 15:20:00,154.64,154.81,154.56,154.65,93729.0,127.457,127.5972,127.3911,127.4653,93729.0
2017-08-11 15:30:00,154.65,154.84,154.64,154.84,101902.0,127.4653,127.6219,127.457,127.6219,101902.0
2017-08-11 15:40:00,154.84,155.05,154.79,155.0,119843.0,127.6219,127.795,127.5807,127.7538,119843.0
2017-08-11 15:50:00,154.99,155.03,154.83,154.88,285553.0,127.7455,127.7785,127.6136,127.6548,285553.0
2017-08-14 09:30:00,156.04,156.05,154.34,154.37,379199.0,128.6109,128.6192,127.2098,127.2345,379199.0
2017-08-14 09:40:00,154.37,154.47,153.63,154.22,302258.0,127.2345,127.3169,126.6246,127.1109,302258.0
2017-08-14 09:50:00,154.26,154.27,153.81,154.03,190931.0,127.1438,127.1521,126.7729,126.9543,190931.0
2017-08-14 10:00:00,154.03,154.33,154.01,154.24,165212.0,126.9543,127.2015,126.9378,127.1273,165212.0
2017-08-14 10:10:00,154.21,154.29,154.03,154.08,166826.0,127.1026,127.1686,126.9543,126.9955,166826.0
2017-08-14 10:20:00,154.07,154.28,154.07,154.28,107106.0,126.9872,127.1603,126.9872,127.1603,107106.0
2017-08-14 10:30:00,154.29,154.78,154.26,154.72,144505.0,127.1686,127.5724,127.1438,127.523,144505.0
2017-08-14 10:40:00,154.74,154.74,154.41,154.7,88039.0,127.5395,127.5395,127.2675,127.5065,88039.0
2017-08-14 10:50:00,154.73,154.89,154.69,154.86,82188.0,127.5312,127.6631,127.4982,127.6384,82188.0
2017-08-14 11:00:00,154.84,154.85,154.22,154.22,100418.0,127.6219,127.6301,127.1109,127.1109,100418.0
2017-08-14 11:10:00,154.22,154.43,154.15,154.41,95796.0,127.1109,127.284,127.0532,127.2675,95796.0
2017-08-14 11:20:00,154.41,154.47,154.22,154.35,77970.0,127.2675,127.3169,127.1109,127.218,77970.0
2017-08-14 11:30:00,154.35,154.39,154.05,154.06,85461.0,127.218,127.251,126.9707,126.979,85461.0
2017-08-14 11:40:00,154.07,154.17,154.0,154.13,102458.0,126.9872,127.0697,126.9295,127.0367,102458.0
2017-08-14 11:50:00,154.12,154.26,154.07,154.21,102180.0,127.0284,127.1438,126.9872,127.1026,102180.0
2017-08-14 12:00:00,154.23,154.32,154.11,154.15,65666.0,127.1191,127.1933,127.0202,127.0532,65666.0
2017-08-14 12:10:00,154.16,154.35,154.11,154.28,89078.0,127.0614,127.218,127.0202,127.1603,89078.0
2017-08-14 12:20:00,154.27,154.27,154.01,154.09,74627.0,127.1521,127.1521,126.9378,127.0037,74627.0
2017-08-14 12:30:00,154.09,154.44,154.08,154.31,54154.0,127.0037,127.2922,126.9955,127.185,54154.0
2017-08-14 12:40:00,154.34,154.5,154.32,154.4,52823.0,127.2098,127.3416,127.1933,127.2592,52823.0
2017-08-14 12:50:00,154.41,154.41,154.25,154.29,67653.0,127.2675,127.2675,127.1356,127.1686,67653.0
2017-08-14 13:00:00,154.29,154.38,154.25,154.34,68533.0,127.1686,127.2427,127.1356,127.2098,68533.0
2017-08-14 13:10:00,154.33,154.42,154.12,154.12,75713.0,127.2015,127.2757,127.0284,127.0284,75713.0
2017-08-14 13:20:00,154.12,154.16,154.02,154.03,76787.0,127.0284,127.0614,126.946,126.9543,76787.0
2017-08-14 13:30:00,154.06,154.35,154.03,154.23,67322.0,126.979,127.218,126.9543,127.1191,67322.0
2017-08-14 13:40:00,154.24,154.32,154.11,154.16,81750.0,127.1273,127.1933,127.0202,127.0614,81750.0
2017-08-14 13:50:00,154.16,154.31,154.15,154.22,53433.0,127.0614,127.185,127.0532,127.1109,53433.0
2017-08-14 14:00:00,154.21,154.31,154.11,154.21,59804.0,127.1026,127.185,127.0202,127.1026,59804.0
2017-08-14 14:10:00,154.22,154.26,154.14,154.25,78805.0,127.1109,127.1438,127.0449,127.1356,78805.0
2017-08-14 14:20:00,154.26,154.35,154.18,154.21,53883.0,127.1438,127.218,127.0779,127.1026,53883.0
2017-08-14 14:30:00,154.22,154.28,154.12,154.12,79100.0,127.1109,127.1603,127.0284,127.0284,79100.0
2017-08-14 14:40:00,154.13,154.17,153.8,153.87,123474.0,127.0367,127.0697,126.7647,126.8224,123474.0
2017-08-14 14:50:00,153.84,153.84,153.56,153.66,126520.0,126.7977,126.7977,126.5669,126.6493,126520.0
2017-08-14 15:00:00,153.68,153.99,153.67,153.94,124358.0,126.6658,126.9213,126.6575,126.8801,124358.0
2017-08-14 15:10:00,153.94,153.94,153.58,153.79,161996.0,126.8801,126.8801,126.5834,126.7565,161996.0
2017-08-14 15:20:00,153.81,153.97,153.79,153.89,109873.0,126.7729,126.9048,126.7565,126.8389,109873.0
2017-08-14 15:30:00,153.9,153.95,153.81,153.89,159770.0,126.8471,126.8883,126.7729,126.8389,159770.0
2017-08-14 15:40:00,153.88,153.9,153.73,153.79,257413.0,126.8306,126.8471,126.707,126.7565,257413.0
2017-08-14 15:50:00,153.8,154.26,153.79,154.25,633293.0,126.7647,127.1438,126.7565,127.1356,633293.0
2017-08-15 09:30:00,154.28,154.8,152.25,153.22,670903.0,127.1603,127.5889,125.4872,126.2866,670903.0
2017-08-15 09:40:00,153.22,153.68,149.77,150.5,846612.0,126.2866,126.6658,123.4431,124.0448,846612.0
2017-08-15 09:50:00,150.49,151.26,150.14,150.89,450217.0,124.0365,124.6712,123.7481,124.3662,450217.0
2017-08-15 10:00:00,150.91,150.94,150.04,150.12,489598.0,124.3827,124.4074,123.6656,123.7316,489598.0
2017-08-15 10:10:00,150.11,150.14,148.69,148.83,622286.0,123.7233,123.7481,122.5529,122.6683,622286.0
2017-08-15 10:20:00,148.84,149.09,148.26,148.69,519505.0,122.6766,122.8826,122.1985,122.5529,519505.0
2017-08-15 10:30:00,148.69,149.4,148.52,149.4,451839.0,122.5529,123.1381,122.4128,123.1381,451839.0
2017-08-15 10:40:00,149.4,149.84,149.1,149.13,392558.0,123.1381,123.5008,122.8909,122.9156,392558.0
2017-08-15 10:50:00,149.15,149.99,149.15,149.83,334285.0,122.9321,123.6244,122.9321,123.4925,334285.0
2017-08-15 11:00:00,149.83,150.23,149.66,150.21,265698.0,123.4925,123.8222,123.3524,123.8058,265698.0
2017-08-15 11:10:00,150.2,150.5,149.94,150.46,267800.0,123.7975,124.0448,123.5832,124.0118,267800.0
2017-08-15 11:20:00,150.48,150.59,150.09,150.09,246028.0,124.0283,124.119,123.7068,123.7068,246028.0
2017-08-15 11:30:00,150.09,150.09,149.71,149.89,181982.0,123.7068,123.7068,123.3936,123.542,181982.0
2017-08-15 11:40:00,149.89,149.93,149.62,149.7,114708.0,123.542,123.575,123.3195,123.3854,114708.0
2017-08-15 11:50:00,149.71,149.82,149.62,149.72,117838.0,123.3936,123.4843,123.3195,123.4019,117838.0
2017-08-15 12:00:00,149.72,149.73,149.27,149.32,128994.0,123.4019,123.4101,123.031,123.0722,128994.0
2017-08-15 12:10:00,149.3,149.41,149.14,149.18,138505.0,123.0557,123.1464,122.9238,122.9568,138505.0
2017-08-15 12:20:00,149.19,149.95,149.17,149.94,301241.0,122.965,123.5915,122.9486,123.5832,301241.0
2017-08-15 12:30:00,149.95,150.1,149.78,149.85,103369.0,123.5915,123.7151,123.4513,123.509,103369.0
2017-08-15 12:40:00,149.8,150.14,149.67,149.79,127130.0,123.4678,123.7481,123.3607,123.4596,127130.0
2017-08-15 12:50:00,149.79,150.19,149.72,149.94,167976.0,123.4596,123.7893,123.4019,123.5832,167976.0
2017-08-15 13:00:00,149.92,150.07,149.79,149.96,112047.0,123.5667,123.6904,123.4596,123.5997,112047.0
2017-08-15 13:10:00,149.95,150.01,149.82,149.94,65257.0,123.5915,123.6409,123.4843,123.5832,65257.0
2017-08-15 13:20:00,149.93,150.05,149.56,149.59,149458.0,123.575,123.6739,123.27,123.2947,149458.0
2017-08-15 13:30:00,149.59,149.72,149.26,149.28,435009.0,123.2947,123.4019,123.0227,123.0392,435009.0
2017-08-15 13:40:00,149.28,149.46,149.21,149.29,124425.0,123.0392,123.1876,122.9815,123.0475,124425.0
2017-08-15 13:50:00,149.3,149.31,149.11,149.18,118298.0,123.0557,123.064,122.8991,122.9568,118298.0
2017-08-15 14:00:00,149.17,149.29,149.01,149.07,189651.0,122.9486,123.0475,122.8167,122.8661,189651.0
2017-08-15 14:10:00,149.08,149.09,148.82,148.9,308885.0,122.8744,122.8826,122.6601,122.726,308885.0
2017-08-15 14:20:00,148.91,149.45,148.89,149.44,346060.0,122.7343,123.1793,122.7178,123.1711,346060.0
2017-08-15 14:30:00,149.44,149.78,149.35,149.69,159354.0,123.1711,123.4513,123.0969,123.3772,159354.0
2017-08-15 14:40:00,149.71,149.72,149.45,149.47,95040.0,123.3936,123.4019,123.1793,123.1958,95040.0
2017-08-15 14:50:00,149.47,149.79,149.39,149.79,156190.0,123.1958,123.4596,123.1299,123.4596,156190.0
2017-08-15 15:00:00,149.78,149.9,149.73,149.8,219005.0,123.4513,123.5502,123.4101,123.4678,219005.0
2017-08-15 15:10:00,149.8,150.27,149.76,150.22,329697.0,123.4678,123.8552,123.4349,123.814,329697.0
2017-08-15 15:20:00,150.24,150.44,150.05,150.07,253090.0,123.8305,123.9953,123.6739,123.6904,253090.0
2017-08-15 15:30:00,150.05,150.34,149.99,150.28,278075.0,123.6739,123.9129,123.6244,123.8634,278075.0
2017-08-15 15:40:00,150.25,150.26,149.92,150.01,282229.0,123.8387,123.847,123.5667,123.6409,282229.0
2017-08-15 15:50:00,150.0,150.2,149.96,150.16,559059.0,123.6327,123.7975,123.5997,123.7645,559059.0
2017-08-16 09:30:00,151.45,152.23,151.16,152.22,594003.0,124.8278,125.4707,124.5888,125.4624,594003.0
2017-08-16 09:40:00,152.22,152.32,151.39,151.87,320994.0,125.4624,125.5449,124.7783,125.174,320994.0
2017-08-16 09:50:00,151.91,152.05,151.58,151.96,109128.0,125.2069,125.3223,124.9349,125.2481,109128.0
2017-08-16 10:00:00,151.97,152.09,151.85,152.09,144671.0,125.2564,125.3553,125.1575,125.3553,144671.0
2017-08-16 10:10:00,152.09,152.65,152.05,152.65,189556.0,125.3553,125.8168,125.3223,125.8168,189556.0
2017-08-16 10:20:00,152.64,152.78,152.43,152.67,182541.0,125.8086,125.924,125.6355,125.8333,182541.0
2017-08-16 10:30:00,152.67,152.72,152.46,152.59,128799.0,125.8333,125.8745,125.6602,125.7674,128799.0
2017-08-16 10:40:00,152.58,152.88,152.52,152.75,138572.0,125.7591,126.0064,125.7097,125.8993,138572.0
2017-08-16 10:50:00,152.75,152.94,152.72,152.8,110343.0,125.8993,126.0559,125.8745,125.9405,110343.0
2017-08-16 11:00:00,152.81,152.9,152.76,152.88,90867.0,125.9487,126.0229,125.9075,126.0064,90867.0
2017-08-16 11:10:00,152.89,152.89,152.41,152.42,129376.0,126.0147,126.0147,125.619,125.6273,129376.0
2017-08-16 11:20:00,152.41,152.43,152.17,152.4,93454.0,125.619,125.6355,125.4212,125.6108,93454.0
2017-08-16 11:30:00,152.4,152.54,152.34,152.54,59104.0,125.6108,125.7262,125.5613,125.7262,59104.0
2017-08-16 11:40:00,152.52,152.77,152.51,152.73,77957.0,125.7097,125.9157,125.7015,125.8828,77957.0
2017-08-16 11:50:00,152.73,152.95,152.67,152.93,86750.0,125.8828,126.0641,125.8333,126.0476,86750.0
2017-08-16 12:00:00,152.93,152.93,152.71,152.79,72454.0,126.0476,126.0476,125.8663,125.9322,72454.0
2017-08-16 12:10:00,152.78,152.78,152.53,152.57,67543.0,125.924,125.924,125.7179,125.7509,67543.0
2017-08-16 12:20:00,152.56,152.67,152.48,152.65,66925.0,125.7427,125.8333,125.6767,125.8168,66925.0
2017-08-16 12:30:00,152.65,152.83,152.63,152.79,64302.0,125.8168,125.9652,125.8004,125.9322,64302.0
2017-08-16 12:40:00,152.77,152.88,152.72,152.74,62160.0,125.9157,126.0064,125.8745,125.891,62160.0
2017-08-16 12:50:00,152.74,152.74,152.55,152.65,57384.0,125.891,125.891,125.7344,125.8168,57384.0
2017-08-16 13:00:00,152.64,152.67,152.49,152.49,60779.0,125.8086,125.8333,125.685,125.685,60779.0
2017-08-16 13:10:00,152.48,152.59,152.36,152.42,73174.0,125.6767,125.7674,125.5778,125.6273,73174.0
2017-08-16 13:20:00,152.42,152.45,152.22,152.43,71878.0,125.6273,125.652,125.4624,125.6355,71878.0
2017-08-16 13:30:00,152.43,152.49,152.31,152.48,51242.0,125.6355,125.685,125.5366,125.6767,51242.0
2017-08-16 13:40:00,152.48,152.49,152.37,152.44,52594.0,125.6767,125.685,125.5861,125.6438,52594.0
2017-08-16 13:50:00,152.45,152.47,152.29,152.36,61928.0,125.652,125.6685,125.5201,125.5778,61928.0
2017-08-16 14:00:00,152.37,152.52,152.31,152.34,122793.0,125.5861,125.7097,125.5366,125.5613,122793.0
2017-08-16 14:10:00,152.36,152.37,152.16,152.24,73357.0,125.5778,125.5861,125.413,125.4789,73357.0
2017-08-16 14:20:00,152.23,152.33,152.11,152.3,68426.0,125.4707,125.5531,125.3718,125.5284,68426.0
2017-08-16 14:30:00,152.29,152.29,152.1,152.21,65254.0,125.5201,125.5201,125.3635,125.4542,65254.0
2017-08-16 14:40:00,152.2,152.27,152.16,152.25,55420.0,125.4459,125.5036,125.413,125.4872,55420.0
2017-08-16 14:50:00,152.24,152.34,152.14,152.34,55917.0,125.4789,125.5613,125.3965,125.5613,55917.0
2017-08-16 15:00:00,152.33,152.45,152.27,152.28,120036.0,125.5531,125.652,125.5036,125.5119,120036.0
2017-08-16 15:10:00,152.27,152.54,152.25,152.43,119498.0,125.5036,125.7262,125.4872,125.6355,119498.0
2017-08-16 15:20:00,152.43,152.5,152.39,152.41,94396.0,125.6355,125.6932,125.6025,125.619,94396.0
2017-08-16 15:30:00,152.42,152.49,152.22,152.31,164569.0,125.6273,125.685,125.4624,125.5366,164569.0
2017-08-16 15:40:00,152.31,152.49,152.31,152.39,173989.0,125.5366,125.685,125.5366,125.6025,173989.0
2017-08-16 15:50:00,152.4,152.41,152.18,152.27,352430.0,125.6108,125.619,125.4295,125.5036,352430.0
2017-08-17 09:30:00,151.81,152.15,151.55,151.74,198281.0,125.1245,125.4047,124.9102,125.0668,198281.0
2017-08-17 09:40:00,151.82,152.07,151.42,151.68,133210.0,125.1327,125.3388,124.8031,125.0174,133210.0
2017-08-17 09:50:00,151.66,151.69,151.41,151.43,107535.0,125.0009,125.0256,124.7948,124.8113,107535.0
2017-08-17 10:00:00,151.42,151.69,151.2,151.51,113135.0,124.8031,125.0256,124.6217,124.8772,113135.0
2017-08-17 10:10:00,151.49,151.6,151.28,151.43,60401.0,124.8608,124.9514,124.6877,124.8113,60401.0
2017-08-17 10:20:00,151.45,151.62,151.2,151.52,82840.0,124.8278,124.9679,124.6217,124.8855,82840.0
2017-08-17 10:30:00,151.52,151.76,151.5,151.61,93800.0,124.8855,125.0833,124.869,124.9597,93800.0
2017-08-17 10:40:00,151.61,151.63,151.31,151.39,63098.0,124.9597,124.9761,124.7124,124.7783,63098.0
2017-08-17 10:50:00,151.4,151.48,151.29,151.31,43966.0,124.7866,124.8525,124.6959,124.7124,43966.0
2017-08-17 11:00:00,151.34,151.71,151.34,151.68,47841.0,124.7371,125.0421,124.7371,125.0174,47841.0
2017-08-17 11:10:00,151.69,151.7,151.52,151.6,45295.0,125.0256,125.0338,124.8855,124.9514,45295.0
2017-08-17 11:20:00,151.63,151.64,151.3,151.3,67296.0,124.9761,124.9844,124.7041,124.7041,67296.0
2017-08-17 11:30:00,151.31,151.4,151.09,151.17,80144.0,124.7124,124.7866,124.5311,124.597,80144.0
2017-08-17 11:40:00,151.17,151.17,151.03,151.06,68443.0,124.597,124.597,124.4816,124.5063,68443.0
2017-08-17 11:50:00,151.06,151.27,151.04,151.13,57870.0,124.5063,124.6794,124.4899,124.564,57870.0
2017-08-17 12:00:00,151.13,151.28,151.1,151.15,27640.0,124.564,124.6877,124.5393,124.5805,27640.0
2017-08-17 12:10:00,151.15,151.29,151.08,151.15,41277.0,124.5805,124.6959,124.5228,124.5805,41277.0
2017-08-17 12:20:00,151.16,151.18,151.09,151.16,38798.0,124.5888,124.6052,124.5311,124.5888,38798.0
2017-08-17 12:30:00,151.15,151.41,151.1,151.41,58794.0,124.5805,124.7948,124.5393,124.7948,58794.0
2017-08-17 12:40:00,151.4,151.44,151.34,151.43,35745.0,124.7866,124.8195,124.7371,124.8113,35745.0
2017-08-17 12:50:00,151.44,151.44,151.21,151.36,33656.0,124.8195,124.8195,124.63,124.7536,33656.0
2017-08-17 13:00:00,151.36,151.36,151.07,151.09,36086.0,124.7536,124.7536,124.5146,124.5311,36086.0
2017-08-17 13:10:00,151.09,151.11,150.9,150.95,65346.0,124.5311,124.5475,124.3745,124.4157,65346.0
2017-08-17 13:20:00,150.94,151.03,150.93,150.98,48402.0,124.4074,124.4816,124.3992,124.4404,48402.0
2017-08-17 13:30:00,150.98,151.04,150.78,150.9,60946.0,124.4404,124.4899,124.2756,124.3745,60946.0
2017-08-17 13:40:00,150.9,150.99,150.77,150.77,66311.0,124.3745,124.4486,124.2673,124.2673,66311.0
2017-08-17 13:50:00,150.77,150.9,150.75,150.9,41068.0,124.2673,124.3745,124.2508,124.3745,41068.0
2017-08-17 14:00:00,150.9,150.94,150.78,150.81,41935.0,124.3745,124.4074,124.2756,124.3003,41935.0
2017-08-17 14:10:00,150.8,150.87,150.61,150.68,62874.0,124.292,124.3497,124.1354,124.1931,62874.0
2017-08-17 14:20:00,150.67,150.84,150.61,150.82,45840.0,124.1849,124.325,124.1354,124.3085,45840.0
2017-08-17 14:30:00,150.79,150.83,150.72,150.78,39202.0,124.2838,124.3168,124.2261,124.2756,39202.0
2017-08-17 14:40:00,150.8,150.83,150.73,150.77,49513.0,124.292,124.3168,124.2343,124.2673,49513.0
2017-08-17 14:50:00,150.77,150.78,150.56,150.62,67740.0,124.2673,124.2756,124.0942,124.1437,67740.0
2017-08-17 15:00:00,150.63,150.64,150.31,150.38,135256.0,124.1519,124.1602,123.8882,123.9459,135256.0
2017-08-17 15:10:00,150.37,150.41,150.07,150.14,121042.0,123.9376,123.9706,123.6904,123.7481,121042.0
2017-08-17 15:20:00,150.11,150.27,150.01,150.06,117357.0,123.7233,123.8552,123.6409,123.6821,117357.0
2017-08-17 15:30:00,150.06,150.25,149.93,150.0,159814.0,123.6821,123.8387,123.575,123.6327,159814.0
2017-08-17 15:40:00,150.0,150.05,149.73,149.81,228837.0,123.6327,123.6739,123.4101,123.4761,228837.0
2017-08-17 15:50:00,149.81,149.89,149.61,149.69,417682.0,123.4761,123.542,123.3112,123.3772,417682.0
2017-08-18 09:30:00,149.61,149.61,147.53,147.64,746078.0,123.3112,123.3112,121.5968,121.6875,746078.0
2017-08-18 09:40:00,147.6,148.39,146.96,148.34,467800.0,121.6545,122.3057,121.127,122.2645,467800.0
2017-08-18 09:50:00,148.29,148.54,148.08,148.1,143525.0,122.2233,122.4293,122.0502,122.0667,143525.0
2017-08-18 10:00:00,148.13,148.51,148.06,148.07,177721.0,122.0914,122.4046,122.0337,122.0419,177721.0
2017-08-18 10:10:00,148.06,148.28,147.84,147.98,128817.0,122.0337,122.215,121.8524,121.9677,128817.0
2017-08-18 10:20:00,147.98,148.18,147.89,147.93,122075.0,121.9677,122.1326,121.8936,121.9265,122075.0
2017-08-18 10:30:00,147.93,147.95,147.72,147.75,79049.0,121.9265,121.943,121.7534,121.7782,79049.0
2017-08-18 10:40:00,147.74,147.91,147.43,147.45,126512.0,121.7699,121.9101,121.5144,121.5309,126512.0
2017-08-18 10:50:00,147.47,147.64,147.35,147.64,127562.0,121.5474,121.6875,121.4485,121.6875,127562.0
2017-08-18 11:00:00,147.67,147.79,147.18,147.22,170742.0,121.7122,121.8111,121.3084,121.3413,170742.0
2017-08-18 11:10:00,147.22,147.68,147.22,147.68,100680.0,121.3413,121.7205,121.3413,121.7205,100680.0
2017-08-18 11:20:00,147.68,147.99,147.51,147.92,213797.0,121.7205,121.976,121.5804,121.9183,213797.0
2017-08-18 11:30:00,147.92,148.01,147.69,147.88,133114.0,121.9183,121.9925,121.7287,121.8853,133114.0
2017-08-18 11:40:00,147.88,147.95,147.74,147.84,120381.0,121.8853,121.943,121.7699,121.8524,120381.0
2017-08-18 11:50:00,147.83,147.92,147.69,147.82,192494.0,121.8441,121.9183,121.7287,121.8359,192494.0
2017-08-18 12:00:00,147.82,147.99,147.7,147.71,74418.0,121.8359,121.976,121.737,121.7452,74418.0
2017-08-18 12:10:00,147.71,147.81,147.66,147.69,84940.0,121.7452,121.8276,121.704,121.7287,84940.0
2017-08-18 12:20:00,147.68,147.84,147.63,147.79,71784.0,121.7205,121.8524,121.6793,121.8111,71784.0
2017-08-18 12:30:00,147.8,147.99,147.69,147.99,81046.0,121.8194,121.976,121.7287,121.976,81046.0
2017-08-18 12:40:00,147.98,148.21,147.96,148.15,122368.0,121.9677,122.1573,121.9513,122.1079,122368.0
2017-08-18 12:50:00,148.17,148.17,147.91,147.97,100193.0,122.1243,122.1243,121.9101,121.9595,100193.0
2017-08-18 13:00:00,147.95,148.01,147.8,147.99,93908.0,121.943,121.9925,121.8194,121.976,93908.0
2017-08-18 13:10:00,147.99,148.02,147.85,147.85,80495.0,121.976,122.0007,121.8606,121.8606,80495.0
2017-08-18 13:20:00,147.89,147.96,147.82,147.84,46868.0,121.8936,121.9513,121.8359,121.8524,46868.0
2017-08-18 13:30:00,147.85,147.95,147.8,147.86,52178.0,121.8606,121.943,121.8194,121.8688,52178.0
2017-08-18 13:40:00,147.86,147.97,147.8,147.91,58624.0,121.8688,121.9595,121.8194,121.9101,58624.0
2017-08-18 13:50:00,147.9,148.01,147.86,147.86,63242.0,121.9018,121.9925,121.8688,121.8688,63242.0
2017-08-18 14:00:00,147.87,148.0,147.85,147.9,68831.0,121.8771,121.9842,121.8606,121.9018,68831.0
2017-08-18 14:10:00,147.9,147.92,147.88,147.89,68196.0,121.9018,121.9183,121.8853,121.8936,68196.0
2017-08-18 14:20:00,147.9,147.95,147.85,147.89,75073.0,121.9018,121.943,121.8606,121.8936,75073.0
2017-08-18 14:30:00,147.9,148.02,147.9,147.9,75420.0,121.9018,122.0007,121.9018,121.9018,75420.0
2017-08-18 14:40:00,147.88,147.96,147.87,147.91,72761.0,121.8853,121.9513,121.8771,121.9101,72761.0
2017-08-18 14:50:00,147.92,147.92,147.77,147.81,64385.0,121.9183,121.9183,121.7947,121.8276,64385.0
2017-08-18 15:00:00,147.8,147.81,147.69,147.75,102134.0,121.8194,121.8276,121.7287,121.7782,102134.0
2017-08-18 15:10:00,147.75,147.76,147.45,147.47,139550.0,121.7782,121.7864,121.5309,121.5474,139550.0
2017-08-18 15:20:00,147.46,147.57,147.3,147.4,187791.0,121.5392,121.6298,121.4073,121.4897,187791.0
2017-08-18 15:30:00,147.4,147.54,147.29,147.49,188091.0,121.4897,121.6051,121.399,121.5639,188091.0
2017-08-18 15:40:00,147.5,147.65,147.4,147.62,218713.0,121.5721,121.6958,121.4897,121.671,218713.0
2017-08-18 15:50:00,147.61,147.67,147.44,147.46,341586.0,121.6628,121.7122,121.5227,121.5392,341586.0
2017-08-21 09:30:00,146.97,147.73,146.89,147.62,234164.0,121.1353,121.7617,121.0693,121.671,234164.0
2017-08-21 09:40:00,147.64,147.89,147.49,147.81,121018.0,121.6875,121.8936,121.5639,121.8276,121018.0
2017-08-21 09:50:00,147.81,147.94,147.72,147.84,96704.0,121.8276,121.9348,121.7534,121.8524,96704.0
2017-08-21 10:00:00,147.84,148.02,147.74,148.01,112662.0,121.8524,122.0007,121.7699,121.9925,112662.0
2017-08-21 10:10:00,148.01,148.21,147.8,148.2,96174.0,121.9925,122.1573,121.8194,122.1491,96174.0
2017-08-21 10:20:00,148.2,148.32,147.91,148.24,85419.0,122.1491,122.248,121.9101,122.182,85419.0
2017-08-21 10:30:00,148.22,148.6,148.16,148.46,92524.0,122.1656,122.4788,122.1161,122.3634,92524.0
2017-08-21 10:40:00,148.45,148.74,148.43,148.7,83347.0,122.3551,122.5942,122.3386,122.5612,83347.0
2017-08-21 10:50:00,148.71,148.95,148.64,148.93,65041.0,122.5694,122.7672,122.5117,122.7508,65041.0
2017-08-21 11:00:00,148.91,149.43,148.85,149.43,134267.0,122.7343,123.1629,122.6848,123.1629,134267.0
2017-08-21 11:10:00,149.43,149.48,149.19,149.27,74905.0,123.1629,123.2041,122.965,123.031,74905.0
2017-08-21 11:20:00,149.27,149.28,149.12,149.17,79856.0,123.031,123.0392,122.9074,122.9486,79856.0
2017-08-21 11:30:00,149.18,149.52,149.18,149.47,89031.0,122.9568,123.237,122.9568,123.1958,89031.0
2017-08-21 11:40:00,149.47,149.58,149.38,149.38,85741.0,123.1958,123.2865,123.1217,123.1217,85741.0
2017-08-21 11:50:00,149.38,149.48,149.35,149.36,46496.0,123.1217,123.2041,123.0969,123.1052,46496.0
2017-08-21 12:00:00,149.37,149.49,149.36,149.48,47478.0,123.1134,123.2123,123.1052,123.2041,47478.0
2017-08-21 12:10:00,149.48,149.51,149.26,149.28,45125.0,123.2041,123.2288,123.0227,123.0392,45125.0
2017-08-21 12:20:00,149.26,149.44,149.24,149.43,66179.0,123.0227,123.1711,123.0063,123.1629,66179.0
2017-08-21 12:30:00,149.42,149.58,149.38,149.57,55126.0,123.1546,123.2865,123.1217,123.2783,55126.0
2017-08-21 12:40:00,149.58,149.75,149.52,149.65,71598.0,123.2865,123.4266,123.237,123.3442,71598.0
2017-08-21 12:50:00,149.62,149.82,149.57,149.77,58850.0,123.3195,123.4843,123.2783,123.4431,58850.0
2017-08-21 13:00:00,149.77,149.88,149.7,149.72,51850.0,123.4431,123.5338,123.3854,123.4019,51850.0
2017-08-21 13:10:00,149.71,149.72,149.57,149.58,57091.0,123.3936,123.4019,123.2783,123.2865,57091.0
2017-08-21 13:20:00,149.58,149.68,149.57,149.68,39718.0,123.2865,123.3689,123.2783,123.3689,39718.0
2017-08-21 13:30:00,149.68,149.8,149.61,149.66,44410.0,123.3689,123.4678,123.3112,123.3524,44410.0
2017-08-21 13:40:00,149.65,149.68,149.58,149.65,40587.0,123.3442,123.3689,123.2865,123.3442,40587.0
2017-08-21 13:50:00,149.64,149.64,149.28,149.31,56794.0,123.3359,123.3359,123.0392,123.064,56794.0
2017-08-21 14:00:00,149.31,149.36,149.22,149.34,56629.0,123.064,123.1052,122.9898,123.0887,56629.0
2017-08-21 14:10:00,149.38,149.39,149.21,149.26,58229.0,123.1217,123.1299,122.9815,123.0227,58229.0
2017-08-21 14:20:00,149.26,149.35,149.12,149.35,75885.0,123.0227,123.0969,122.9074,123.0969,75885.0
2017-08-21 14:30:00,149.37,149.46,149.33,149.33,42356.0,123.1134,123.1876,123.0804,123.0804,42356.0
2017-08-21 14:40:00,149.31,149.41,149.29,149.38,44949.0,123.064,123.1464,123.0475,123.1217,44949.0
2017-08-21 14:50:00,149.36,149.42,149.28,149.3,38433.0,123.1052,123.1546,123.0392,123.0557,38433.0
2017-08-21 15:00:00,149.28,149.28,149.15,149.21,56015.0,123.0392,123.0392,122.9321,122.9815,56015.0
2017-08-21 15:10:00,149.21,149.24,149.12,149.24,77044.0,122.9815,123.0063,122.9074,123.0063,77044.0
2017-08-21 15:20:00,149.23,149.38,149.23,149.36,78080.0,122.998,123.1217,122.998,123.1052,78080.0
2017-08-21 15:30:00,149.37,149.45,149.32,149.39,75411.0,123.1134,123.1793,123.0722,123.1299,75411.0
2017-08-21 15:40:00,149.4,149.52,149.33,149.49,120109.0,123.1381,123.237,123.0804,123.2123,120109.0
2017-08-21 15:50:00,149.5,149.54,149.16,149.2,209952.0,123.2206,123.2535,122.9403,122.9733,209952.0
2017-08-22 09:30:00,149.29,150.29,149.29,150.25,133195.0,123.0475,123.8717,123.0475,123.8387,133195.0
2017-08-22 09:40:00,150.26,150.58,150.13,150.2,79434.0,123.847,124.1107,123.7398,123.7975,79434.0
2017-08-22 09:50:00,150.21,150.48,150.15,150.32,61926.0,123.8058,124.0283,123.7563,123.8964,61926.0
2017-08-22 10:00:00,150.29,150.46,149.95,149.98,75758.0,123.8717,124.0118,123.5915,123.6162,75758.0
2017-08-22 10:10:00,149.96,150.08,149.84,149.97,47480.0,123.5997,123.6986,123.5008,123.6079,47480.0
2017-08-22 10:20:00,149.96,150.19,149.84,149.94,51533.0,123.5997,123.7893,123.5008,123.5832,51533.0
2017-08-22 10:30:00,149.95,150.0,149.64,149.88,44308.0,123.5915,123.6327,123.3359,123.5338,44308.0
2017-08-22 10:40:00,149.9,150.14,149.86,150.07,45128.0,123.5502,123.7481,123.5173,123.6904,45128.0
2017-08-22 10:50:00,150.08,150.21,150.02,150.19,37313.0,123.6986,123.8058,123.6492,123.7893,37313.0
2017-08-22 11:00:00,150.2,150.28,149.93,149.95,56022.0,123.7975,123.8634,123.575,123.5915,56022.0
2017-08-22 11:10:00,149.94,150.18,149.94,150.1,33109.0,123.5832,123.781,123.5832,123.7151,33109.0
2017-08-22 11:20:00,150.1,150.1,149.9,150.09,31573.0,123.7151,123.7151,123.5502,123.7068,31573.0
2017-08-22 11:30:00,150.09,150.37,150.08,150.23,45978.0,123.7068,123.9376,123.6986,123.8222,45978.0
2017-08-22 11:40:00,150.24,150.3,150.01,150.05,54843.0,123.8305,123.8799,123.6409,123.6739,54843.0
2017-08-22 11:50:00,150.05,150.2,150.0,150.0,47019.0,123.6739,123.7975,123.6327,123.6327,47019.0
2017-08-22 12:00:00,149.98,150.15,149.94,150.13,49068.0,123.6162,123.7563,123.5832,123.7398,49068.0
2017-08-22 12:10:00,150.13,150.19,150.01,150.01,53451.0,123.7398,123.7893,123.6409,123.6409,53451.0
2017-08-22 12:20:00,150.01,150.11,149.92,149.95,33199.0,123.6409,123.7233,123.5667,123.5915,33199.0
2017-08-22 12:30:00,149.94,149.98,149.88,149.9,24016.0,123.5832,123.6162,123.5338,123.5502,24016.0
2017-08-22 12:40:00,149.89,150.0,149.89,149.98,20852.0,123.542,123.6327,123.542,123.6162,20852.0
2017-08-22 12:50:00,149.98,150.07,149.95,150.02,30838.0,123.6162,123.6904,123.5915,123.6492,30838.0
2017-08-22 13:00:00,150.02,150.05,149.94,150.02,27017.0,123.6492,123.6739,123.5832,123.6492,27017.0
2017-08-22 13:10:00,150.04,150.08,150.0,150.06,40973.0,123.6656,123.6986,123.6327,123.6821,40973.0
2017-08-22 13:20:00,150.06,150.11,149.93,149.99,31835.0,123.6821,123.7233,123.575,123.6244,31835.0
2017-08-22 13:30:00,149.98,150.06,149.94,150.02,41479.0,123.6162,123.6821,123.5832,123.6492,41479.0
2017-08-22 13:40:00,150.02,150.04,149.76,149.76,43929.0,123.6492,123.6656,123.4349,123.4349,43929.0
2017-08-22 13:50:00,149.77,149.79,149.67,149.71,48239.0,123.4431,123.4596,123.3607,123.3936,48239.0
2017-08-22 14:00:00,149.71,149.82,149.64,149.65,60475.0,123.3936,123.4843,123.3359,123.3442,60475.0
2017-08-22 14:10:00,149.66,149.82,149.57,149.75,53735.0,123.3524,123.4843,123.2783,123.4266,53735.0
2017-08-22 14:20:00,149.73,149.97,149.66,149.96,38612.0,123.4101,123.6079,123.3524,123.5997,38612.0
2017-08-22 14:30:00,149.98,149.99,149.87,149.88,59460.0,123.6162,123.6244,123.5255,123.5338,59460.0
2017-08-22 14:40:00,149.88,150.06,149.83,149.94,52806.0,123.5338,123.6821,123.4925,123.5832,52806.0
2017-08-22 14:50:00,149.95,150.06,149.85,150.05,50914.0,123.5915,123.6821,123.509,123.6739,50914.0
2017-08-22 15:00:00,150.05,150.07,149.92,150.05,64414.0,123.6739,123.6904,123.5667,123.6739,64414.0
2017-08-22 15:10:00,150.03,150.13,150.02,150.05,69031.0,123.6574,123.7398,123.6492,123.6739,69031.0
2017-08-22 15:20:00,150.06,150.1,149.96,149.96,61866.0,123.6821,123.7151,123.5997,123.5997,61866.0
2017-08-22 15:30:00,149.97,150.0,149.84,149.91,89608.0,123.6079,123.6327,123.5008,123.5585,89608.0
2017-08-22 15:40:00,149.91,150.07,149.88,150.01,145902.0,123.5585,123.6904,123.5338,123.6409,145902.0
2017-08-22 15:50:00,150.02,150.02,149.76,149.92,238959.0,123.6492,123.6492,123.4349,123.5667,238959.0
2017-08-23 09:30:00,148.58,148.8,147.45,148.19,366887.0,122.4623,122.6436,121.5309,122.1408,366887.0
2017-08-23 09:40:00,148.17,148.51,147.81,148.11,168763.0,122.1243,122.4046,121.8276,122.0749,168763.0
2017-08-23 09:50:00,148.11,148.51,147.94,148.16,140970.0,122.0749,122.4046,121.9348,122.1161,140970.0
2017-08-23 10:00:00,148.11,148.13,147.67,147.84,197642.0,122.0749,122.0914,121.7122,121.8524,197642.0
2017-08-23 10:10:00,147.85,147.9,147.42,147.82,148624.0,121.8606,121.9018,121.5062,121.8359,148624.0
2017-08-23 10:20:00,147.82,147.96,147.63,147.87,119557.0,121.8359,121.9513,121.6793,121.8771,119557.0
2017-08-23 10:30:00,147.88,148.05,147.82,147.97,152987.0,121.8853,122.0254,121.8359,121.9595,152987.0
2017-08-23 10:40:00,147.99,148.2,147.76,147.83,130171.0,121.976,122.1491,121.7864,121.8441,130171.0
2017-08-23 10:50:00,147.86,147.87,147.51,147.83,128676.0,121.8688,121.8771,121.5804,121.8441,128676.0
2017-08-23 11:00:00,147.85,147.97,147.67,147.8,81667.0,121.8606,121.9595,121.7122,121.8194,81667.0
2017-08-23 11:10:00,147.8,147.9,147.66,147.76,115887.0,121.8194,121.9018,121.704,121.7864,115887.0
2017-08-23 11:20:00,147.77,147.78,147.5,147.58,102172.0,121.7947,121.8029,121.5721,121.6381,102172.0
2017-08-23 11:30:00,147.57,147.66,147.46,147.51,115685.0,121.6298,121.704,121.5392,121.5804,115685.0
2017-08-23 11:40:00,147.53,147.81,147.53,147.74,113791.0,121.5968,121.8276,121.5968,121.7699,113791.0
2017-08-23 11:50:00,147.74,147.92,147.67,147.85,146799.0,121.7699,121.9183,121.7122,121.8606,146799.0
2017-08-23 12:00:00,147.86,147.92,147.8,147.88,61966.0,121.8688,121.9183,121.8194,121.8853,61966.0
2017-08-23 12:10:00,147.88,147.94,147.75,147.8,88898.0,121.8853,121.9348,121.7782,121.8194,88898.0
2017-08-23 12:20:00,147.81,147.88,147.68,147.82,69360.0,121.8276,121.8853,121.7205,121.8359,69360.0
2017-08-23 12:30:00,147.81,147.92,147.79,147.84,57573.0,121.8276,121.9183,121.8111,121.8524,57573.0
2017-08-23 12:40:00,147.85,147.98,147.8,147.98,59013.0,121.8606,121.9677,121.8194,121.9677,59013.0
2017-08-23 12:50:00,147.98,148.01,147.74,147.78,111590.0,121.9677,121.9925,121.7699,121.8029,111590.0
2017-08-23 13:00:00,147.79,148.0,147.76,147.93,60749.0,121.8111,121.9842,121.7864,121.9265,60749.0
2017-08-23 13:10:00,147.9,148.01,147.85,147.94,119258.0,121.9018,121.9925,121.8606,121.9348,119258.0
2017-08-23 13:20:00,147.95,148.01,147.88,147.92,34866.0,121.943,121.9925,121.8853,121.9183,34866.0
2017-08-23 13:30:00,147.93,148.01,147.92,147.97,42036.0,121.9265,121.9925,121.9183,121.9595,42036.0
2017-08-23 13:40:00,147.99,148.03,147.89,147.94,42888.0,121.976,122.009,121.8936,121.9348,42888.0
2017-08-23 13:50:00,147.94,148.14,147.93,148.09,56999.0,121.9348,122.0996,121.9265,122.0584,56999.0
2017-08-23 14:00:00,148.1,148.25,148.0,148.25,64567.0,122.0667,122.1903,121.9842,122.1903,64567.0
2017-08-23 14:10:00,148.25,148.56,148.2,148.51,143024.0,122.1903,122.4458,122.1491,122.4046,143024.0
2017-08-23 14:20:00,148.5,148.62,148.46,148.53,69654.0,122.3963,122.4952,122.3634,122.4211,69654.0
2017-08-23 14:30:00,148.53,148.67,148.52,148.66,47794.0,122.4211,122.5365,122.4128,122.5282,47794.0
2017-08-23 14:40:00,148.66,148.75,148.6,148.75,50650.0,122.5282,122.6024,122.4788,122.6024,50650.0
2017-08-23 14:50:00,148.75,148.9,148.73,148.84,55766.0,122.6024,122.726,122.5859,122.6766,55766.0
2017-08-23 15:00:00,148.85,149.08,148.85,149.0,104688.0,122.6848,122.8744,122.6848,122.8084,104688.0
2017-08-23 15:10:00,149.02,149.07,148.86,149.05,80117.0,122.8249,122.8661,122.6931,122.8497,80117.0
2017-08-23 15:20:00,149.05,149.14,149.02,149.14,103659.0,122.8497,122.9238,122.8249,122.9238,103659.0
2017-08-23 15:30:00,149.14,149.31,149.13,149.3,82237.0,122.9238,123.064,122.9156,123.0557,82237.0
2017-08-23 15:40:00,149.3,149.48,149.29,149.34,153693.0,123.0557,123.2041,123.0475,123.0887,153693.0
2017-08-23 15:50:00,149.33,149.33,149.05,149.11,264921.0,123.0804,123.0804,122.8497,122.8991,264921.0
2017-08-24 09:30:00,149.73,150.6,149.48,150.38,180411.0,123.4101,124.1272,123.2041,123.9459,180411.0
2017-08-24 09:40:00,150.36,150.43,149.5,149.65,92566.0,123.9294,123.9871,123.2206,123.3442,92566.0
2017-08-24 09:50:00,149.63,149.64,148.77,148.77,86627.0,123.3277,123.3359,122.6189,122.6189,86627.0
2017-08-24 10:00:00,148.84,149.01,148.62,148.74,93535.0,122.6766,122.8167,122.4952,122.5942,93535.0
2017-08-24 10:10:00,148.73,148.88,148.4,148.76,126206.0,122.5859,122.7095,122.3139,122.6106,126206.0
2017-08-24 10:20:00,148.76,148.87,148.58,148.66,109316.0,122.6106,122.7013,122.4623,122.5282,109316.0
2017-08-24 10:30:00,148.67,148.95,148.67,148.75,71179.0,122.5365,122.7672,122.5365,122.6024,71179.0
2017-08-24 10:40:00,148.74,148.74,148.53,148.56,51992.0,122.5942,122.5942,122.4211,122.4458,51992.0
2017-08-24 10:50:00,148.55,148.8,148.51,148.74,61470.0,122.4376,122.6436,122.4046,122.5942,61470.0
2017-08-24 11:00:00,148.75,149.01,148.75,148.92,91356.0,122.6024,122.8167,122.6024,122.7425,91356.0
2017-08-24 11:10:00,148.93,148.99,148.81,148.85,87224.0,122.7508,122.8002,122.6518,122.6848,87224.0
2017-08-24 11:20:00,148.85,148.86,148.4,148.47,100461.0,122.6848,122.6931,122.3139,122.3716,100461.0
2017-08-24 11:30:00,148.48,148.49,148.25,148.43,100374.0,122.3799,122.3881,122.1903,122.3386,100374.0
2017-08-24 11:40:00,148.43,148.88,148.38,148.81,64901.0,122.3386,122.7095,122.2974,122.6518,64901.0
2017-08-24 11:50:00,148.82,148.82,148.59,148.73,35009.0,122.6601,122.6601,122.4705,122.5859,35009.0
2017-08-24 12:00:00,148.73,148.8,148.69,148.71,38212.0,122.5859,122.6436,122.5529,122.5694,38212.0
2017-08-24 12:10:00,148.71,148.81,148.57,148.76,45280.0,122.5694,122.6518,122.454,122.6106,45280.0
2017-08-24 12:20:00,148.75,148.76,148.53,148.73,51678.0,122.6024,122.6106,122.4211,122.5859,51678.0
2017-08-24 12:30:00,148.71,148.75,148.51,148.61,35879.0,122.5694,122.6024,122.4046,122.487,35879.0
2017-08-24 12:40:00,148.62,148.75,148.56,148.74,37739.0,122.4952,122.6024,122.4458,122.5942,37739.0
2017-08-24 12:50:00,148.74,148.82,148.69,148.75,40383.0,122.5942,122.6601,122.5529,122.6024,40383.0
2017-08-24 13:00:00,148.75,148.86,148.73,148.79,41787.0,122.6024,122.6931,122.5859,122.6354,41787.0
2017-08-24 13:10:00,148.8,149.0,148.77,148.96,75564.0,122.6436,122.8084,122.6189,122.7755,75564.0
2017-08-24 13:20:00,148.97,149.06,148.96,149.01,56801.0,122.7837,122.8579,122.7755,122.8167,56801.0
2017-08-24 13:30:00,149.02,149.18,148.99,149.17,42469.0,122.8249,122.9568,122.8002,122.9486,42469.0
2017-08-24 13:40:00,149.17,149.18,148.98,149.06,33795.0,122.9486,122.9568,122.792,122.8579,33795.0
2017-08-24 13:50:00,149.07,149.14,148.92,148.96,55886.0,122.8661,122.9238,122.7425,122.7755,55886.0
2017-08-24 14:00:00,148.97,149.07,148.79,148.82,91874.0,122.7837,122.8661,122.6354,122.6601,91874.0
2017-08-24 14:10:00,148.82,148.91,148.78,148.83,65594.0,122.6601,122.7343,122.6271,122.6683,65594.0
2017-08-24 14:20:00,148.82,148.87,148.73,148.83,56896.0,122.6601,122.7013,122.5859,122.6683,56896.0
2017-08-24 14:30:00,148.8,148.85,148.63,148.63,45745.0,122.6436,122.6848,122.5035,122.5035,45745.0
2017-08-24 14:40:00,148.61,148.65,148.43,148.45,60393.0,122.487,122.52,122.3386,122.3551,60393.0
2017-08-24 14:50:00,148.45,148.5,148.38,148.41,83568.0,122.3551,122.3963,122.2974,122.3222,83568.0
2017-08-24 15:00:00,148.4,148.41,148.16,148.18,85784.0,122.3139,122.3222,122.1161,122.1326,85784.0
2017-08-24 15:10:00,148.18,148.2,147.98,148.11,142221.0,122.1326,122.1491,121.9677,122.0749,142221.0
2017-08-24 15:20:00,148.13,148.3,148.06,148.23,77223.0,122.0914,122.2315,122.0337,122.1738,77223.0
2017-08-24 15:30:00,148.23,148.33,148.18,148.31,82264.0,122.1738,122.2562,122.1326,122.2397,82264.0
2017-08-24 15:40:00,148.31,148.38,148.14,148.14,99668.0,122.2397,122.2974,122.0996,122.0996,99668.0
2017-08-24 15:50:00,148.14,148.34,148.13,148.25,194287.0,122.0996,122.2645,122.0914,122.1903,194287.0
2017-08-25 09:30:00,148.51,149.36,148.4,149.33,111658.0,122.4046,123.1052,122.3139,123.0804,111658.0
2017-08-25 09:40:00,149.35,149.6,149.02,149.6,70861.0,123.0969,123.303,122.8249,123.303,70861.0
2017-08-25 09:50:00,149.57,149.67,149.42,149.54,71332.0,123.2783,123.3607,123.1546,123.2535,71332.0
2017-08-25 10:00:00,149.54,149.75,149.5,149.69,64135.0,123.2535,123.4266,123.2206,123.3772,64135.0
2017-08-25 10:10:00,149.68,149.95,149.64,149.85,103127.0,123.3689,123.5915,123.3359,123.509,103127.0
2017-08-25 10:20:00,149.83,149.9,149.63,149.85,64951.0,123.4925,123.5502,123.3277,123.509,64951.0
2017-08-25 10:30:00,149.85,149.9,149.68,149.79,46322.0,123.509,123.5502,123.3689,123.4596,46322.0
2017-08-25 10:40:00,149.8,149.82,149.43,149.5,74921.0,123.4678,123.4843,123.1629,123.2206,74921.0
2017-08-25 10:50:00,149.52,149.65,149.49,149.49,38994.0,123.237,123.3442,123.2123,123.2123,38994.0
2017-08-25 11:00:00,149.48,149.5,149.26,149.35,41169.0,123.2041,123.2206,123.0227,123.0969,41169.0
2017-08-25 11:10:00,149.37,149.43,149.21,149.28,36860.0,123.1134,123.1629,122.9815,123.0392,36860.0
2017-08-25 11:20:00,149.27,149.35,149.14,149.24,43135.0,123.031,123.0969,122.9238,123.0063,43135.0
2017-08-25 11:30:00,149.24,149.42,149.15,149.35,86858.0,123.0063,123.1546,122.9321,123.0969,86858.0
2017-08-25 11:40:00,149.33,149.53,149.33,149.35,43952.0,123.0804,123.2453,123.0804,123.0969,43952.0
2017-08-25 11:50:00,149.35,149.41,149.21,149.34,34688.0,123.0969,123.1464,122.9815,123.0887,34688.0
2017-08-25 12:00:00,149.34,149.6,149.3,149.55,44507.0,123.0887,123.303,123.0557,123.2618,44507.0
2017-08-25 12:10:00,149.56,149.76,149.55,149.64,67041.0,123.27,123.4349,123.2618,123.3359,67041.0
2017-08-25 12:20:00,149.66,149.76,149.59,149.71,24652.0,123.3524,123.4349,123.2947,123.3936,24652.0
2017-08-25 12:30:00,149.71,149.9,149.71,149.82,70534.0,123.3936,123.5502,123.3936,123.4843,70534.0
2017-08-25 12:40:00,149.81,149.91,149.78,149.89,70147.0,123.4761,123.5585,123.4513,123.542,70147.0
2017-08-25 12:50:00,149.88,150.07,149.85,150.06,42034.0,123.5338,123.6904,123.509,123.6821,42034.0
2017-08-25 13:00:00,150.06,150.21,150.06,150.21,57452.0,123.6821,123.8058,123.6821,123.8058,57452.0
2017-08-25 13:10:00,150.2,150.28,150.13,150.25,56045.0,123.7975,123.8634,123.7398,123.8387,56045.0
2017-08-25 13:20:00,150.24,150.32,150.18,150.31,35821.0,123.8305,123.8964,123.781,123.8882,35821.0
2017-08-25 13:30:00,150.3,150.43,150.28,150.43,68170.0,123.8799,123.9871,123.8634,123.9871,68170.0
2017-08-25 13:40:00,150.42,150.53,150.39,150.4,83124.0,123.9788,124.0695,123.9541,123.9624,83124.0
2017-08-25 13:50:00,150.4,150.48,150.27,150.29,50052.0,123.9624,124.0283,123.8552,123.8717,50052.0
2017-08-25 14:00:00,150.29,150.33,150.01,150.09,50115.0,123.8717,123.9047,123.6409,123.7068,50115.0
2017-08-25 14:10:00,150.1,150.21,150.09,150.16,41764.0,123.7151,123.8058,123.7068,123.7645,41764.0
2017-08-25 14:20:00,150.16,150.18,150.08,150.08,38872.0,123.7645,123.781,123.6986,123.6986,38872.0
2017-08-25 14:30:00,150.08,150.14,150.08,150.09,30529.0,123.6986,123.7481,123.6986,123.7068,30529.0
2017-08-25 14:40:00,150.1,150.1,149.94,150.01,38957.0,123.7151,123.7151,123.5832,123.6409,38957.0
2017-08-25 14:50:00,150.01,150.08,149.99,150.05,30890.0,123.6409,123.6986,123.6244,123.6739,30890.0
2017-08-25 15:00:00,150.06,150.07,149.91,150.02,45243.0,123.6821,123.6904,123.5585,123.6492,45243.0
2017-08-25 15:10:00,150.01,150.17,150.0,150.03,52233.0,123.6409,123.7728,123.6327,123.6574,52233.0
2017-08-25 15:20:00,150.03,150.08,149.96,150.04,50796.0,123.6574,123.6986,123.5997,123.6656,50796.0
2017-08-25 15:30:00,150.04,150.05,149.84,149.85,75517.0,123.6656,123.6739,123.5008,123.509,75517.0
2017-08-25 15:40:00,149.86,149.97,149.8,149.82,71681.0,123.5173,123.6079,123.4678,123.4843,71681.0
2017-08-25 15:50:00,149.82,149.88,149.62,149.7,228515.0,123.4843,123.5338,123.3195,123.3854,228515.0
2017-08-28 09:30:00,151.94,152.39,151.11,151.5,553373.0,125.2316,125.6025,124.5475,124.869,553373.0
2017-08-28 09:40:00,151.46,151.63,150.9,150.98,210103.0,124.836,124.9761,124.3745,124.4404,210103.0
2017-08-28 09:50:00,150.97,151.24,150.53,150.86,224721.0,124.4322,124.6547,124.0695,124.3415,224721.0
2017-08-28 10:00:00,150.85,151.02,150.53,150.55,135828.0,124.3333,124.4734,124.0695,124.086,135828.0
2017-08-28 10:10:00,150.55,151.1,150.43,150.96,139342.0,124.086,124.5393,123.9871,124.4239,139342.0
2017-08-28 10:20:00,150.97,151.16,150.81,150.87,117175.0,124.4322,124.5888,124.3003,124.3497,117175.0
2017-08-28 10:30:00,150.86,151.0,150.75,150.87,74656.0,124.3415,124.4569,124.2508,124.3497,74656.0
2017-08-28 10:40:00,150.87,150.9,150.63,150.66,63457.0,124.3497,124.3745,124.1519,124.1766,63457.0
2017-08-28 10:50:00,150.67,150.98,150.58,150.94,89010.0,124.1849,124.4404,124.1107,124.4074,89010.0
2017-08-28 11:00:00,150.95,151.19,150.93,151.05,105676.0,124.4157,124.6135,124.3992,124.4981,105676.0
2017-08-28 11:10:00,151.06,151.14,150.98,151.02,58437.0,124.5063,124.5723,124.4404,124.4734,58437.0
2017-08-28 11:20:00,151.02,151.1,150.98,151.08,68788.0,124.4734,124.5393,124.4404,124.5228,68788.0
2017-08-28 11:30:00,151.08,151.3,151.01,151.27,73504.0,124.5228,124.7041,124.4651,124.6794,73504.0
2017-08-28 11:40:00,151.27,151.4,151.26,151.34,70042.0,124.6794,124.7866,124.6712,124.7371,70042.0
2017-08-28 11:50:00,151.35,151.7,151.31,151.63,111463.0,124.7454,125.0338,124.7124,124.9761,111463.0
2017-08-28 12:00:00,151.61,151.62,151.48,151.57,52814.0,124.9597,124.9679,124.8525,124.9267,52814.0
2017-08-28 12:10:00,151.55,151.7,151.48,151.67,83008.0,124.9102,125.0338,124.8525,125.0091,83008.0
2017-08-28 12:20:00,151.68,151.82,151.43,151.48,103509.0,125.0174,125.1327,124.8113,124.8525,103509.0
2017-08-28 12:30:00,151.48,151.51,151.16,151.16,56259.0,124.8525,124.8772,124.5888,124.5888,56259.0
2017-08-28 12:40:00,151.18,151.43,151.16,151.4,38276.0,124.6052,124.8113,124.5888,124.7866,38276.0
2017-08-28 12:50:00,151.41,151.41,151.29,151.4,45232.0,124.7948,124.7948,124.6959,124.7866,45232.0
2017-08-28 13:00:00,151.39,151.46,151.32,151.43,41000.0,124.7783,124.836,124.7206,124.8113,41000.0
2017-08-28 13:10:00,151.43,151.43,151.28,151.28,42478.0,124.8113,124.8113,124.6877,124.6877,42478.0
2017-08-28 13:20:00,151.29,151.33,151.21,151.23,48051.0,124.6959,124.7289,124.63,124.6465,48051.0
2017-08-28 13:30:00,151.23,151.31,151.22,151.29,59619.0,124.6465,124.7124,124.6382,124.6959,59619.0
2017-08-28 13:40:00,151.28,151.63,151.27,151.62,85413.0,124.6877,124.9761,124.6794,124.9679,85413.0
2017-08-28 13:50:00,151.61,151.74,151.6,151.74,60403.0,124.9597,125.0668,124.9514,125.0668,60403.0
2017-08-28 14:00:00,151.73,151.74,151.4,151.44,76832.0,125.0586,125.0668,124.7866,124.8195,76832.0
2017-08-28 14:10:00,151.45,151.52,151.42,151.44,60937.0,124.8278,124.8855,124.8031,124.8195,60937.0
2017-08-28 14:20:00,151.43,151.62,151.38,151.6,51961.0,124.8113,124.9679,124.7701,124.9514,51961.0
2017-08-28 14:30:00,151.59,151.67,151.44,151.65,52393.0,124.9432,125.0091,124.8195,124.9926,52393.0
2017-08-28 14:40:00,151.62,151.63,151.52,151.62,66869.0,124.9679,124.9761,124.8855,124.9679,66869.0
2017-08-28 14:50:00,151.61,151.64,151.56,151.57,40488.0,124.9597,124.9844,124.9184,124.9267,40488.0
2017-08-28 15:00:00,151.57,151.65,151.45,151.47,59927.0,124.9267,124.9926,124.8278,124.8443,59927.0
2017-08-28 15:10:00,151.47,151.47,151.11,151.13,105259.0,124.8443,124.8443,124.5475,124.564,105259.0
2017-08-28 15:20:00,151.14,151.36,151.1,151.3,95266.0,124.5723,124.7536,124.5393,124.7041,95266.0
2017-08-28 15:30:00,151.3,151.34,151.17,151.22,83107.0,124.7041,124.7371,124.597,124.6382,83107.0
2017-08-28 15:40:00,151.21,151.3,151.16,151.21,140225.0,124.63,124.7041,124.5888,124.63,140225.0
2017-08-28 15:50:00,151.22,151.48,151.2,151.39,278784.0,124.6382,124.8525,124.6217,124.7783,278784.0
2017-08-29 09:30:00,150.07,150.77,149.8,150.35,473597.0,124.425,125.0054,124.2012,124.6572,473597.0
2017-08-29 09:40:00,150.35,150.55,150.2,150.34,183916.0,124.6572,124.823,124.5328,124.6489,183916.0
2017-08-29 09:50:00,150.34,150.9,150.28,150.71,177274.0,124.6489,125.1132,124.5992,124.9557,177274.0
2017-08-29 10:00:00,150.73,150.87,150.43,150.48,157064.0,124.9723,125.0883,124.7235,124.765,157064.0
2017-08-29 10:10:00,150.47,150.55,150.31,150.38,92933.0,124.7567,124.823,124.624,124.6821,92933.0
2017-08-29 10:20:00,150.38,150.45,149.86,149.99,107056.0,124.6821,124.7401,124.2509,124.3587,107056.0
2017-08-29 10:30:00,150.0,150.23,149.82,149.83,153251.0,124.367,124.5577,124.2178,124.2261,153251.0
2017-08-29 10:40:00,149.83,149.94,149.58,149.61,128565.0,124.2261,124.3173,124.0188,124.0436,128565.0
2017-08-29 10:50:00,149.62,149.78,149.49,149.62,116551.0,124.0519,124.1846,123.9442,124.0519,116551.0
2017-08-29 11:00:00,149.63,149.98,149.57,149.95,83516.0,124.0602,124.3504,124.0105,124.3255,83516.0
2017-08-29 11:10:00,149.93,149.98,149.75,149.75,65420.0,124.309,124.3504,124.1597,124.1597,65420.0
2017-08-29 11:20:00,149.76,149.8,149.47,149.47,97824.0,124.168,124.2012,123.9276,123.9276,97824.0
2017-08-29 11:30:00,149.46,149.5,149.27,149.4,128491.0,123.9193,123.9524,123.7618,123.8695,128491.0
2017-08-29 11:40:00,149.41,149.5,149.28,149.4,83120.0,123.8778,123.9524,123.77,123.8695,83120.0
2017-08-29 11:50:00,149.39,149.6,149.3,149.48,102527.0,123.8612,124.0354,123.7866,123.9359,102527.0
2017-08-29 12:00:00,149.48,149.57,149.38,149.49,70385.0,123.9359,124.0105,123.853,123.9442,70385.0
2017-08-29 12:10:00,149.48,149.48,149.27,149.31,65034.0,123.9359,123.9359,123.7618,123.7949,65034.0
2017-08-29 12:20:00,149.32,149.45,149.3,149.33,111397.0,123.8032,123.911,123.7866,123.8115,111397.0
2017-08-29 12:30:00,149.32,149.37,149.2,149.28,106924.0,123.8032,123.8447,123.7037,123.77,106924.0
2017-08-29 12:40:00,149.28,149.3,149.09,149.27,98893.0,123.77,123.7866,123.6125,123.7618,98893.0
2017-08-29 12:50:00,149.28,149.3,149.08,149.1,81321.0,123.77,123.7866,123.6042,123.6208,81321.0
2017-08-29 13:00:00,149.1,149.25,149.03,149.23,80534.0,123.6208,123.7452,123.5628,123.7286,80534.0
2017-08-29 13:10:00,149.23,149.32,149.11,149.31,66107.0,123.7286,123.8032,123.6291,123.7949,66107.0
2017-08-29 13:20:00,149.32,149.41,149.11,149.24,85509.0,123.8032,123.8778,123.6291,123.7369,85509.0
2017-08-29 13:30:00,149.24,149.31,149.15,149.16,44283.0,123.7369,123.7949,123.6623,123.6705,44283.0
2017-08-29 13:40:00,149.16,149.19,149.09,149.14,90556.0,123.6705,123.6954,123.6125,123.654,90556.0
2017-08-29 13:50:00,149.15,149.28,149.08,149.26,41788.0,123.6623,123.77,123.6042,123.7535,41788.0
2017-08-29 14:00:00,149.27,149.32,149.18,149.23,73083.0,123.7618,123.8032,123.6871,123.7286,73083.0
2017-08-29 14:10:00,149.23,149.49,149.23,149.49,54912.0,123.7286,123.9442,123.7286,123.9442,54912.0
2017-08-29 14:20:00,149.49,149.73,149.48,149.62,75447.0,123.9442,124.1431,123.9359,124.0519,75447.0
2017-08-29 14:30:00,149.62,149.64,149.51,149.53,61439.0,124.0519,124.0685,123.9607,123.9773,61439.0
2017-08-29 14:40:00,149.54,149.65,149.52,149.56,65762.0,123.9856,124.0768,123.969,124.0022,65762.0
2017-08-29 14:50:00,149.56,149.63,149.46,149.58,54021.0,124.0022,124.0602,123.9193,124.0188,54021.0
2017-08-29 15:00:00,149.59,149.59,149.46,149.5,115398.0,124.0271,124.0271,123.9193,123.9524,115398.0
2017-08-29 15:10:00,149.49,149.51,149.46,149.47,83747.0,123.9442,123.9607,123.9193,123.9276,83747.0
2017-08-29 15:20:00,149.46,149.86,149.46,149.8,151166.0,123.9193,124.2509,123.9193,124.2012,151166.0
2017-08-29 15:30:00,149.81,149.91,149.77,149.82,104959.0,124.2095,124.2924,124.1763,124.2178,104959.0
2017-08-29 15:40:00,149.82,149.93,149.8,149.82,118048.0,124.2178,124.309,124.2012,124.2178,118048.0
2017-08-29 15:50:00,149.81,149.93,149.77,149.83,171739.0,124.2095,124.309,124.1763,124.2261,171739.0
2017-08-30 09:30:00,150.0,150.1,149.45,149.7,198549.0,124.367,124.4499,123.911,124.1183,198549.0
2017-08-30 09:40:00,149.68,149.9,149.68,149.83,101757.0,124.1017,124.2841,124.1017,124.2261,101757.0
2017-08-30 09:50:00,149.8,149.82,149.55,149.57,87925.0,124.2012,124.2178,123.9939,124.0105,87925.0
2017-08-30 10:00:00,149.59,149.6,149.35,149.44,86782.0,124.0271,124.0354,123.8281,123.9027,86782.0
2017-08-30 10:10:00,149.45,149.52,149.42,149.5,66253.0,123.911,123.969,123.8861,123.9524,66253.0
2017-08-30 10:20:00,149.5,149.53,149.34,149.42,75320.0,123.9524,123.9773,123.8198,123.8861,75320.0
2017-08-30 10:30:00,149.45,149.6,149.28,149.4,59335.0,123.911,124.0354,123.77,123.8695,59335.0
2017-08-30 10:40:00,149.41,149.9,149.41,149.82,73881.0,123.8778,124.2841,123.8778,124.2178,73881.0
2017-08-30 10:50:00,149.82,149.85,149.69,149.79,53732.0,124.2178,124.2426,124.11,124.1929,53732.0
2017-08-30 11:00:00,149.79,149.81,149.67,149.78,47945.0,124.1929,124.2095,124.0934,124.1846,47945.0
2017-08-30 11:10:00,149.77,149.98,149.77,149.93,77476.0,124.1763,124.3504,124.1763,124.309,77476.0
2017-08-30 11:20:00,149.93,149.96,149.9,149.93,76622.0,124.309,124.3338,124.2841,124.309,76622.0
2017-08-30 11:30:00,149.95,150.06,149.92,149.96,54984.0,124.3255,124.4168,124.3007,124.3338,54984.0
2017-08-30 11:40:00,149.97,149.99,149.84,149.89,77242.0,124.3421,124.3587,124.2343,124.2758,77242.0
2017-08-30 11:50:00,149.9,150.18,149.81,150.1,56399.0,124.2841,124.5162,124.2095,124.4499,56399.0
2017-08-30 12:00:00,150.09,150.1,149.94,150.0,52415.0,124.4416,124.4499,124.3173,124.367,52415.0
2017-08-30 12:10:00,149.99,150.11,149.89,150.09,54111.0,124.3587,124.4582,124.2758,124.4416,54111.0
2017-08-30 12:20:00,150.1,150.15,149.88,149.94,47892.0,124.4499,124.4914,124.2675,124.3173,47892.0
2017-08-30 12:30:00,149.95,149.97,149.87,149.89,38474.0,124.3255,124.3421,124.2592,124.2758,38474.0
2017-08-30 12:40:00,149.89,150.0,149.83,149.95,50072.0,124.2758,124.367,124.2261,124.3255,50072.0
2017-08-30 12:50:00,149.95,149.96,149.89,149.91,34552.0,124.3255,124.3338,124.2758,124.2924,34552.0
2017-08-30 13:00:00,149.91,149.94,149.79,149.91,39914.0,124.2924,124.3173,124.1929,124.2924,39914.0
2017-08-30 13:10:00,149.91,149.97,149.89,149.94,46246.0,124.2924,124.3421,124.2758,124.3173,46246.0
2017-08-30 13:20:00,149.94,150.18,149.94,149.99,63859.0,124.3173,124.5162,124.3173,124.3587,63859.0
2017-08-30 13:30:00,150.05,150.14,149.99,150.0,44234.0,124.4085,124.4831,124.3587,124.367,44234.0
2017-08-30 13:40:00,150.0,150.05,149.97,150.03,52683.0,124.367,124.4085,124.3421,124.3919,52683.0
2017-08-30 13:50:00,150.03,150.23,150.01,150.07,67573.0,124.3919,124.5577,124.3753,124.425,67573.0
2017-08-30 14:00:00,150.08,150.08,149.99,150.04,48979.0,124.4333,124.4333,124.3587,124.4002,48979.0
2017-08-30 14:10:00,150.06,150.15,149.99,150.12,52657.0,124.4168,124.4914,124.3587,124.4665,52657.0
2017-08-30 14:20:00,150.11,150.21,150.07,150.1,45908.0,124.4582,124.5411,124.425,124.4499,45908.0
2017-08-30 14:30:00,150.09,150.25,150.04,150.22,51133.0,124.4416,124.5743,124.4002,124.5494,51133.0
2017-08-30 14:40:00,150.22,150.23,150.02,150.11,53718.0,124.5494,124.5577,124.3836,124.4582,53718.0
2017-08-30 14:50:00,150.11,150.21,150.09,150.15,50073.0,124.4582,124.5411,124.4416,124.4914,50073.0
2017-08-30 15:00:00,150.16,150.18,150.05,150.11,44100.0,124.4997,124.5162,124.4085,124.4582,44100.0
2017-08-30 15:10:00,150.11,150.19,150.02,150.1,47821.0,124.4582,124.5245,124.3836,124.4499,47821.0
2017-08-30 15:20:00,150.1,150.11,149.85,149.99,58437.0,124.4499,124.4582,124.2426,124.3587,58437.0
2017-08-30 15:30:00,149.98,150.05,149.8,149.89,103236.0,124.3504,124.4085,124.2012,124.2758,103236.0
2017-08-30 15:40:00,149.9,149.94,149.7,149.94,92703.0,124.2841,124.3173,124.1183,124.3173,92703.0
2017-08-30 15:50:00,149.94,150.04,149.93,150.0,207819.0,124.3173,124.4002,124.309,124.367,207819.0
2017-08-31 09:30:00,150.61,150.93,150.5,150.89,276273.0,124.8728,125.1381,124.7816,125.1049,276273.0
2017-08-31 09:40:00,150.85,150.88,150.6,150.62,94089.0,125.0717,125.0966,124.8645,124.8811,94089.0
2017-08-31 09:50:00,150.6,150.68,150.53,150.62,100492.0,124.8645,124.9308,124.8064,124.8811,100492.0
2017-08-31 10:00:00,150.64,150.69,150.56,150.61,75503.0,124.8976,124.9391,124.8313,124.8728,75503.0
2017-08-31 10:10:00,150.63,150.68,150.38,150.42,70871.0,124.8893,124.9308,124.6821,124.7152,70871.0
2017-08-31 10:20:00,150.43,150.44,150.16,150.26,54781.0,124.7235,124.7318,124.4997,124.5826,54781.0
2017-08-31 10:30:00,150.25,150.47,150.07,150.19,85438.0,124.5743,124.7567,124.425,124.5245,85438.0
2017-08-31 10:40:00,150.17,150.29,150.07,150.2,56368.0,124.508,124.6074,124.425,124.5328,56368.0
2017-08-31 10:50:00,150.21,150.48,150.21,150.48,57723.0,124.5411,124.765,124.5411,124.765,57723.0
2017-08-31 11:00:00,150.48,150.69,150.43,150.67,51683.0,124.765,124.9391,124.7235,124.9225,51683.0
2017-08-31 11:10:00,150.67,150.68,150.53,150.63,60674.0,124.9225,124.9308,124.8064,124.8893,60674.0
2017-08-31 11:20:00,150.64,150.64,150.5,150.56,59247.0,124.8976,124.8976,124.7816,124.8313,59247.0
2017-08-31 11:30:00,150.55,150.56,150.29,150.45,62539.0,124.823,124.8313,124.6074,124.7401,62539.0
2017-08-31 11:40:00,150.47,150.6,150.43,150.47,55496.0,124.7567,124.8645,124.7235,124.7567,55496.0
2017-08-31 11:50:00,150.46,150.51,150.43,150.49,75348.0,124.7484,124.7899,124.7235,124.7733,75348.0
2017-08-31 12:00:00,150.5,150.51,150.46,150.46,47290.0,124.7816,124.7899,124.7484,124.7484,47290.0
2017-08-31 12:10:00,150.47,150.47,150.3,150.31,47916.0,124.7567,124.7567,124.6157,124.624,47916.0
2017-08-31 12:20:00,150.3,150.37,150.28,150.36,46884.0,124.6157,124.6738,124.5992,124.6655,46884.0
2017-08-31 12:30:00,150.4,150.41,150.27,150.4,39013.0,124.6986,124.7069,124.5909,124.6986,39013.0
2017-08-31 12:40:00,150.4,150.46,150.39,150.41,39005.0,124.6986,124.7484,124.6904,124.7069,39005.0
2017-08-31 12:50:00,150.43,150.48,150.4,150.42,34391.0,124.7235,124.765,124.6986,124.7152,34391.0
2017-08-31 13:00:00,150.44,150.5,150.43,150.48,31639.0,124.7318,124.7816,124.7235,124.765,31639.0
2017-08-31 13:10:00,150.49,150.5,150.36,150.4,35551.0,124.7733,124.7816,124.6655,124.6986,35551.0
2017-08-31 13:20:00,150.39,150.5,150.38,150.44,42244.0,124.6904,124.7816,124.6821,124.7318,42244.0
2017-08-31 13:30:00,150.44,150.5,150.43,150.49,40076.0,124.7318,124.7816,124.7235,124.7733,40076.0
2017-08-31 13:40:00,150.48,150.48,150.16,150.18,61039.0,124.765,124.765,124.4997,124.5162,61039.0
2017-08-31 13:50:00,150.2,150.33,150.18,150.26,37557.0,124.5328,124.6406,124.5162,124.5826,37557.0
2017-08-31 14:00:00,150.25,150.27,150.1,150.11,49393.0,124.5743,124.5909,124.4499,124.4582,49393.0
2017-08-31 14:10:00,150.11,150.19,150.02,150.02,57015.0,124.4582,124.5245,124.3836,124.3836,57015.0
2017-08-31 14:20:00,150.03,150.05,149.92,150.01,73473.0,124.3919,124.4085,124.3007,124.3753,73473.0
2017-08-31 14:30:00,150.02,150.09,149.88,150.08,126699.0,124.3836,124.4416,124.2675,124.4333,126699.0
2017-08-31 14:40:00,150.09,150.17,150.03,150.16,145264.0,124.4416,124.508,124.3919,124.4997,145264.0
2017-08-31 14:50:00,150.16,150.31,150.14,150.23,73584.0,124.4997,124.624,124.4831,124.5577,73584.0
2017-08-31 15:00:00,150.23,150.25,150.08,150.08,92137.0,124.5577,124.5743,124.4333,124.4333,92137.0
2017-08-31 15:10:00,150.08,150.13,150.08,150.11,76082.0,124.4333,124.4748,124.4333,124.4582,76082.0
2017-08-31 15:20:00,150.12,150.23,150.1,150.17,138268.0,124.4665,124.5577,124.4499,124.508,138268.0
2017-08-31 15:30:00,150.17,150.25,150.14,150.16,121948.0,124.508,124.5743,124.4831,124.4997,121948.0
2017-08-31 15:40:00,150.16,150.24,149.99,149.99,243781.0,124.4997,124.566,124.3587,124.3587,243781.0
2017-08-31 15:50:00,150.0,150.03,149.85,149.88,463460.0,124.367,124.3919,124.2426,124.2675,463460.0
2017-09-01 09:30:00,150.26,150.46,149.76,150.23,206604.0,124.5826,124.7484,124.168,124.5577,206604.0
2017-09-01 09:40:00,150.23,150.64,150.2,150.37,138352.0,124.5577,124.8976,124.5328,124.6738,138352.0
2017-09-01 09:50:00,150.38,150.43,150.1,150.1,79729.0,124.6821,124.7235,124.4499,124.4499,79729.0
2017-09-01 10:00:00,150.15,150.27,150.0,150.22,68318.0,124.4914,124.5909,124.367,124.5494,68318.0
2017-09-01 10:10:00,150.24,150.29,150.1,150.26,67356.0,124.566,124.6074,124.4499,124.5826,67356.0
2017-09-01 10:20:00,150.25,150.69,150.24,150.66,85777.0,124.5743,124.9391,124.566,124.9142,85777.0
2017-09-01 10:30:00,150.68,150.75,150.27,150.65,90211.0,124.9308,124.9888,124.5909,124.9059,90211.0
2017-09-01 10:40:00,150.65,150.7,150.46,150.47,56828.0,124.9059,124.9474,124.7484,124.7567,56828.0
2017-09-01 10:50:00,150.47,150.48,150.32,150.38,57290.0,124.7567,124.765,124.6323,124.6821,57290.0
2017-09-01 11:00:00,150.37,150.6,150.36,150.49,57371.0,124.6738,124.8645,124.6655,124.7733,57371.0
2017-09-01 11:10:00,150.46,150.52,150.39,150.42,60645.0,124.7484,124.7981,124.6904,124.7152,60645.0
2017-09-01 11:20:00,150.42,150.44,150.36,150.39,46119.0,124.7152,124.7318,124.6655,124.6904,46119.0
2017-09-01 11:30:00,150.37,150.51,150.31,150.4,38088.0,124.6738,124.7899,124.624,124.6986,38088.0
2017-09-01 11:40:00,150.4,150.42,150.35,150.4,41630.0,124.6986,124.7152,124.6572,124.6986,41630.0
2017-09-01 11:50:00,150.4,150.43,150.39,150.42,48915.0,124.6986,124.7235,124.6904,124.7152,48915.0
2017-09-01 12:00:00,150.41,150.5,150.35,150.41,31189.0,124.7069,124.7816,124.6572,124.7069,31189.0
2017-09-01 12:10:00,150.42,150.52,150.41,150.49,23192.0,124.7152,124.7981,124.7069,124.7733,23192.0
2017-09-01 12:20:00,150.49,150.56,150.48,150.54,33280.0,124.7733,124.8313,124.765,124.8147,33280.0
2017-09-01 12:30:00,150.53,150.55,150.48,150.51,56925.0,124.8064,124.823,124.765,124.7899,56925.0
2017-09-01 12:40:00,150.52,150.68,150.49,150.67,37207.0,124.7981,124.9308,124.7733,124.9225,37207.0
2017-09-01 12:50:00,150.67,150.67,150.53,150.54,40193.0,124.9225,124.9225,124.8064,124.8147,40193.0
2017-09-01 13:00:00,150.54,150.56,150.46,150.5,32077.0,124.8147,124.8313,124.7484,124.7816,32077.0
2017-09-01 13:10:00,150.5,150.53,150.43,150.49,32245.0,124.7816,124.8064,124.7235,124.7733,32245.0
2017-09-01 13:20:00,150.49,150.51,150.46,150.47,27980.0,124.7733,124.7899,124.7484,124.7567,27980.0
2017-09-01 13:30:00,150.47,150.64,150.41,150.64,39603.0,124.7567,124.8976,124.7069,124.8976,39603.0
2017-09-01 13:40:00,150.64,150.66,150.58,150.66,42269.0,124.8976,124.9142,124.8479,124.9142,42269.0
2017-09-01 13:50:00,150.66,150.66,150.57,150.6,40085.0,124.9142,124.9142,124.8396,124.8645,40085.0
2017-09-01 14:00:00,150.59,150.76,150.58,150.72,77669.0,124.8562,124.9971,124.8479,124.964,77669.0
2017-09-01 14:10:00,150.71,150.71,150.64,150.67,44697.0,124.9557,124.9557,124.8976,124.9225,44697.0
2017-09-01 14:20:00,150.66,150.72,150.65,150.72,43852.0,124.9142,124.964,124.9059,124.964,43852.0
2017-09-01 14:30:00,150.72,150.89,150.72,150.85,71225.0,124.964,125.1049,124.964,125.0717,71225.0
2017-09-01 14:40:00,150.85,150.86,150.77,150.79,42608.0,125.0717,125.08,125.0054,125.022,42608.0
2017-09-01 14:50:00,150.8,150.83,150.76,150.77,37224.0,125.0303,125.0552,124.9971,125.0054,37224.0
2017-09-01 15:00:00,150.78,150.84,150.76,150.83,43347.0,125.0137,125.0635,124.9971,125.0552,43347.0
2017-09-01 15:10:00,150.84,150.85,150.81,150.84,58914.0,125.0635,125.0717,125.0386,125.0635,58914.0
2017-09-01 15:20:00,150.83,150.92,150.83,150.91,55014.0,125.0552,125.1298,125.0552,125.1215,55014.0
2017-09-01 15:30:00,150.9,150.9,150.78,150.84,81336.0,125.1132,125.1132,125.0137,125.0635,81336.0
2017-09-01 15:40:00,150.84,150.94,150.79,150.84,114782.0,125.0635,125.1464,125.022,125.0635,114782.0
2017-09-01 15:50:00,150.85,150.91,150.76,150.76,175304.0,125.0717,125.1215,124.9971,124.9971,175304.0
2017-09-05 09:30:00,151.79,152.96,151.7,152.87,460759.0,125.8511,126.8212,125.7765,126.7466,460759.0
2017-09-05 09:40:00,152.87,153.32,152.87,153.18,292634.0,126.7466,127.1197,126.7466,127.0036,292634.0
2017-09-05 09:50:00,153.14,153.92,153.14,153.83,305657.0,126.9704,127.6171,126.9704,127.5425,305657.0
2017-09-05 10:00:00,153.76,153.91,153.14,153.17,253126.0,127.4845,127.6088,126.9704,126.9953,253126.0
2017-09-05 10:10:00,153.17,153.22,152.6,152.62,238470.0,126.9953,127.0367,126.5227,126.5393,238470.0
2017-09-05 10:20:00,152.61,152.65,152.21,152.54,263430.0,126.531,126.5642,126.1993,126.473,263430.0
2017-09-05 10:30:00,152.54,152.68,152.41,152.41,157736.0,126.473,126.589,126.3652,126.3652,157736.0
2017-09-05 10:40:00,152.44,152.45,152.02,152.26,172858.0,126.39,126.3983,126.0418,126.2408,172858.0
2017-09-05 10:50:00,152.27,152.69,152.25,152.57,126186.0,126.2491,126.5973,126.2325,126.4978,126186.0
2017-09-05 11:00:00,152.56,152.96,152.4,152.96,97754.0,126.4895,126.8212,126.3569,126.8212,97754.0
2017-09-05 11:10:00,152.97,153.09,152.88,152.91,93689.0,126.8295,126.929,126.7548,126.7797,93689.0
2017-09-05 11:20:00,152.89,153.25,152.88,153.24,153807.0,126.7631,127.0616,126.7548,127.0533,153807.0
2017-09-05 11:30:00,153.25,153.7,153.11,153.7,143801.0,127.0616,127.4347,126.9455,127.4347,143801.0
2017-09-05 11:40:00,153.7,153.77,153.49,153.6,122187.0,127.4347,127.4928,127.2606,127.3518,122187.0
2017-09-05 11:50:00,153.59,153.87,153.59,153.78,133825.0,127.3435,127.5757,127.3435,127.5011,133825.0
2017-09-05 12:00:00,153.78,153.83,153.18,153.32,134830.0,127.5011,127.5425,127.0036,127.1197,134830.0
2017-09-05 12:10:00,153.33,153.55,153.21,153.52,86007.0,127.128,127.3104,127.0285,127.2855,86007.0
2017-09-05 12:20:00,153.52,153.66,153.31,153.39,140857.0,127.2855,127.4016,127.1114,127.1777,140857.0
2017-09-05 12:30:00,153.39,153.47,153.11,153.42,112413.0,127.1777,127.244,126.9455,127.2026,112413.0
2017-09-05 12:40:00,153.42,153.49,153.19,153.45,78783.0,127.2026,127.2606,127.0119,127.2274,78783.0
2017-09-05 12:50:00,153.46,153.68,153.42,153.62,69867.0,127.2357,127.4181,127.2026,127.3684,69867.0
2017-09-05 13:00:00,153.61,153.61,153.04,153.04,110982.0,127.3601,127.3601,126.8875,126.8875,110982.0
2017-09-05 13:10:00,153.06,153.3,152.91,153.28,139484.0,126.9041,127.1031,126.7797,127.0865,139484.0
2017-09-05 13:20:00,153.25,153.35,152.87,152.94,66406.0,127.0616,127.1445,126.7466,126.8046,66406.0
2017-09-05 13:30:00,152.96,152.96,152.71,152.77,120210.0,126.8212,126.8212,126.6139,126.6636,120210.0
2017-09-05 13:40:00,152.78,152.94,152.63,152.71,103165.0,126.6719,126.8046,126.5476,126.6139,103165.0
2017-09-05 13:50:00,152.72,152.78,152.57,152.58,168708.0,126.6222,126.6719,126.4978,126.5061,168708.0
2017-09-05 14:00:00,152.59,152.82,152.56,152.69,131007.0,126.5144,126.7051,126.4895,126.5973,131007.0
2017-09-05 14:10:00,152.7,152.89,152.62,152.88,79536.0,126.6056,126.7631,126.5393,126.7548,79536.0
2017-09-05 14:20:00,152.88,153.0,152.81,152.98,92669.0,126.7548,126.8543,126.6968,126.8378,92669.0
2017-09-05 14:30:00,152.99,153.03,152.91,153.0,81291.0,126.8461,126.8792,126.7797,126.8543,81291.0
2017-09-05 14:40:00,153.0,153.04,152.86,152.88,87594.0,126.8543,126.8875,126.7383,126.7548,87594.0
2017-09-05 14:50:00,152.89,152.91,152.75,152.8,89670.0,126.7631,126.7797,126.6471,126.6885,89670.0
2017-09-05 15:00:00,152.79,152.89,152.67,152.75,114680.0,126.6802,126.7631,126.5807,126.6471,114680.0
2017-09-05 15:10:00,152.73,152.83,152.68,152.79,91063.0,126.6305,126.7134,126.589,126.6802,91063.0
2017-09-05 15:20:00,152.79,152.94,152.78,152.9,160388.0,126.6802,126.8046,126.6719,126.7714,160388.0
2017-09-05 15:30:00,152.9,153.03,152.85,152.91,178216.0,126.7714,126.8792,126.73,126.7797,178216.0
2017-09-05 15:40:00,152.91,153.0,152.78,152.99,199347.0,126.7797,126.8543,126.6719,126.8461,199347.0
2017-09-05 15:50:00,153.0,153.13,152.74,152.98,403401.0,126.8543,126.9621,126.6388,126.8378,403401.0
2017-09-06 09:30:00,154.86,155.19,154.5,154.54,562209.0,128.3965,128.6701,128.098,128.1312,562209.0
2017-09-06 09:40:00,154.53,154.61,154.14,154.51,284163.0,128.1229,128.1892,127.7995,128.1063,284163.0
2017-09-06 09:50:00,154.48,155.06,154.48,154.91,299893.0,128.0814,128.5623,128.0814,128.4379,299893.0
2017-09-06 10:00:00,154.93,155.32,154.74,155.22,258347.0,128.4545,128.7779,128.297,128.695,258347.0
2017-09-06 10:10:00,155.21,155.32,155.08,155.1,158945.0,128.6867,128.7779,128.5789,128.5955,158945.0
2017-09-06 10:20:00,155.09,155.33,155.09,155.16,150084.0,128.5872,128.7862,128.5872,128.6452,150084.0
2017-09-06 10:30:00,155.16,155.25,155.05,155.19,142937.0,128.6452,128.7198,128.554,128.6701,142937.0
2017-09-06 10:40:00,155.21,155.35,155.08,155.12,131107.0,128.6867,128.8028,128.5789,128.6121,131107.0
2017-09-06 10:50:00,155.13,155.26,155.01,155.22,122758.0,128.6204,128.7281,128.5209,128.695,122758.0
2017-09-06 11:00:00,155.19,155.36,155.11,155.24,115115.0,128.6701,128.8111,128.6038,128.7116,115115.0
2017-09-06 11:10:00,155.24,155.31,155.09,155.17,107224.0,128.7116,128.7696,128.5872,128.6535,107224.0
2017-09-06 11:20:00,155.18,155.28,155.15,155.22,96933.0,128.6618,128.7447,128.6369,128.695,96933.0
2017-09-06 11:30:00,155.22,155.43,155.2,155.39,125502.0,128.695,128.8691,128.6784,128.8359,125502.0
2017-09-06 11:40:00,155.4,155.65,155.36,155.63,136873.0,128.8442,129.0515,128.8111,129.0349,136873.0
2017-09-06 11:50:00,155.62,155.78,155.55,155.75,114440.0,129.0266,129.1593,128.9686,129.1344,114440.0
2017-09-06 12:00:00,155.74,155.97,155.73,155.92,93243.0,129.1261,129.3168,129.1178,129.2754,93243.0
2017-09-06 12:10:00,155.92,155.93,155.77,155.82,74326.0,129.2754,129.2836,129.151,129.1924,74326.0
2017-09-06 12:20:00,155.82,156.14,155.81,156.09,116070.0,129.1924,129.4578,129.1842,129.4163,116070.0
2017-09-06 12:30:00,156.08,156.41,156.08,156.4,119809.0,129.408,129.6816,129.408,129.6733,119809.0
2017-09-06 12:40:00,156.4,156.43,156.28,156.42,85150.0,129.6733,129.6982,129.5738,129.6899,85150.0
2017-09-06 12:50:00,156.44,156.47,156.12,156.14,115761.0,129.7065,129.7314,129.4412,129.4578,115761.0
2017-09-06 13:00:00,156.13,156.15,155.98,156.07,102061.0,129.4495,129.4661,129.3251,129.3997,102061.0
2017-09-06 13:10:00,156.07,156.24,156.07,156.24,74585.0,129.3997,129.5407,129.3997,129.5407,74585.0
2017-09-06 13:20:00,156.24,156.41,156.21,156.39,92853.0,129.5407,129.6816,129.5158,129.665,92853.0
2017-09-06 13:30:00,156.4,156.81,156.39,156.76,154646.0,129.6733,130.0133,129.665,129.9718,154646.0
2017-09-06 13:40:00,156.75,156.76,156.38,156.38,118878.0,129.9635,129.9718,129.6567,129.6567,118878.0
2017-09-06 13:50:00,156.37,156.38,156.13,156.28,97654.0,129.6485,129.6567,129.4495,129.5738,97654.0
2017-09-06 14:00:00,156.27,156.47,156.26,156.34,93351.0,129.5655,129.7314,129.5573,129.6236,93351.0
2017-09-06 14:10:00,156.34,156.54,156.3,156.44,113893.0,129.6236,129.7894,129.5904,129.7065,113893.0
2017-09-06 14:20:00,156.44,156.47,156.34,156.41,95786.0,129.7065,129.7314,129.6236,129.6816,95786.0
2017-09-06 14:30:00,156.4,156.5,156.39,156.45,61850.0,129.6733,129.7562,129.665,129.7148,61850.0
2017-09-06 14:40:00,156.46,156.47,156.3,156.35,87801.0,129.7231,129.7314,129.5904,129.6319,87801.0
2017-09-06 14:50:00,156.36,156.37,156.22,156.31,74486.0,129.6402,129.6485,129.5241,129.5987,74486.0
2017-09-06 15:00:00,156.32,156.45,156.21,156.42,89186.0,129.607,129.7148,129.5158,129.6899,89186.0
2017-09-06 15:10:00,156.42,156.8,156.41,156.78,132344.0,129.6899,130.005,129.6816,129.9884,132344.0
2017-09-06 15:20:00,156.78,157.0,156.74,156.96,178392.0,129.9884,130.1708,129.9552,130.1376,178392.0
2017-09-06 15:30:00,156.96,156.99,156.83,156.96,206115.0,130.1376,130.1625,130.0298,130.1376,206115.0
2017-09-06 15:40:00,156.97,157.03,156.55,156.62,393671.0,130.1459,130.1957,129.7977,129.8557,393671.0
2017-09-06 15:50:00,156.61,156.76,156.52,156.58,573633.0,129.8474,129.9718,129.7728,129.8226,573633.0
2017-09-07 09:30:00,158.17,159.28,158.01,158.62,875721.0,131.1409,132.0612,131.0082,131.514,875721.0
2017-09-07 09:40:00,158.6,159.1,158.04,158.34,635622.0,131.4974,131.9119,131.0331,131.2818,635622.0
2017-09-07 09:50:00,158.41,158.64,157.88,158.23,438009.0,131.3398,131.5305,130.9004,131.1906,438009.0
2017-09-07 10:00:00,158.22,158.62,157.67,158.46,412891.0,131.1823,131.514,130.7263,131.3813,412891.0
2017-09-07 10:10:00,158.46,158.73,157.96,158.13,224960.0,131.3813,131.6052,130.9667,131.1077,224960.0
2017-09-07 10:20:00,158.15,158.33,157.46,157.57,222577.0,131.1243,131.2735,130.5522,130.6434,222577.0
2017-09-07 10:30:00,157.58,157.61,157.14,157.35,249512.0,130.6517,130.6766,130.2869,130.461,249512.0
2017-09-07 10:40:00,157.36,157.62,157.06,157.15,201305.0,130.4693,130.6848,130.2205,130.2952,201305.0
2017-09-07 10:50:00,157.15,157.56,157.11,157.56,147812.0,130.2952,130.6351,130.262,130.6351,147812.0
2017-09-07 11:00:00,157.55,157.57,157.04,157.12,133233.0,130.6268,130.6434,130.204,130.2703,133233.0
2017-09-07 11:10:00,157.11,157.29,157.03,157.13,140919.0,130.262,130.4112,130.1957,130.2786,140919.0
2017-09-07 11:20:00,157.15,157.33,157.12,157.2,106705.0,130.2952,130.4444,130.2703,130.3366,106705.0
2017-09-07 11:30:00,157.2,157.21,156.89,156.89,224412.0,130.3366,130.3449,130.0796,130.0796,224412.0
2017-09-07 11:40:00,156.88,157.0,156.79,157.0,111471.0,130.0713,130.1708,129.9967,130.1708,111471.0
2017-09-07 11:50:00,157.0,157.13,156.92,157.02,108612.0,130.1708,130.2786,130.1045,130.1874,108612.0
2017-09-07 12:00:00,157.02,157.06,156.79,156.85,109522.0,130.1874,130.2205,129.9967,130.0464,109522.0
2017-09-07 12:10:00,156.86,157.11,156.82,157.06,122133.0,130.0547,130.262,130.0216,130.2205,122133.0
2017-09-07 12:20:00,157.06,157.06,156.94,156.99,94428.0,130.2205,130.2205,130.121,130.1625,94428.0
2017-09-07 12:30:00,157.0,157.07,156.81,156.87,101103.0,130.1708,130.2288,130.0133,130.063,101103.0
2017-09-07 12:40:00,156.87,157.03,156.79,156.96,72168.0,130.063,130.1957,129.9967,130.1376,72168.0
2017-09-07 12:50:00,156.95,157.06,156.82,156.9,72988.0,130.1293,130.2205,130.0216,130.0879,72988.0
2017-09-07 13:00:00,156.89,157.0,156.83,156.97,59431.0,130.0796,130.1708,130.0298,130.1459,59431.0
2017-09-07 13:10:00,156.95,157.06,156.93,157.03,71431.0,130.1293,130.2205,130.1128,130.1957,71431.0
2017-09-07 13:20:00,157.04,157.11,156.93,157.07,89044.0,130.204,130.262,130.1128,130.2288,89044.0
2017-09-07 13:30:00,157.06,157.19,157.01,157.12,72815.0,130.2205,130.3283,130.1791,130.2703,72815.0
2017-09-07 13:40:00,157.12,157.28,157.11,157.25,75207.0,130.2703,130.4029,130.262,130.3781,75207.0
2017-09-07 13:50:00,157.25,157.3,157.19,157.25,65145.0,130.3781,130.4195,130.3283,130.3781,65145.0
2017-09-07 14:00:00,157.24,157.37,157.22,157.37,69496.0,130.3698,130.4776,130.3532,130.4776,69496.0
2017-09-07 14:10:00,157.37,157.64,157.36,157.6,74572.0,130.4776,130.7014,130.4693,130.6683,74572.0
2017-09-07 14:20:00,157.62,157.7,157.36,157.48,85689.0,130.6848,130.7512,130.4693,130.5688,85689.0
2017-09-07 14:30:00,157.48,157.59,157.45,157.51,61579.0,130.5688,130.66,130.5439,130.5936,61579.0
2017-09-07 14:40:00,157.5,157.56,157.4,157.46,63894.0,130.5854,130.6351,130.5024,130.5522,63894.0
2017-09-07 14:50:00,157.48,157.7,157.46,157.7,76364.0,130.5688,130.7512,130.5522,130.7512,76364.0
2017-09-07 15:00:00,157.7,157.86,157.63,157.86,113281.0,130.7512,130.8838,130.6931,130.8838,113281.0
2017-09-07 15:10:00,157.85,157.97,157.73,157.78,110055.0,130.8755,130.975,130.776,130.8175,110055.0
2017-09-07 15:20:00,157.78,157.79,157.52,157.59,126484.0,130.8175,130.8258,130.6019,130.66,126484.0
2017-09-07 15:30:00,157.59,157.85,157.59,157.81,121564.0,130.66,130.8755,130.66,130.8424,121564.0
2017-09-07 15:40:00,157.82,158.0,157.77,157.97,160711.0,130.8507,130.9999,130.8092,130.975,160711.0
2017-09-07 15:50:00,157.96,158.04,157.76,157.94,335204.0,130.9667,131.0331,130.8009,130.9502,335204.0
2017-09-08 09:30:00,159.09,159.24,157.7,158.01,537715.0,131.9036,132.028,130.7512,131.0082,537715.0
2017-09-08 09:40:00,157.93,158.4,157.52,158.08,236585.0,130.9419,131.3316,130.6019,131.0662,236585.0
2017-09-08 09:50:00,158.15,158.75,158.06,158.58,170466.0,131.1243,131.6217,131.0497,131.4808,170466.0
2017-09-08 10:00:00,158.61,158.84,158.5,158.81,155129.0,131.5057,131.6964,131.4145,131.6715,155129.0
2017-09-08 10:10:00,158.8,159.15,158.78,159.07,246538.0,131.6632,131.9534,131.6466,131.8871,246538.0
2017-09-08 10:20:00,159.07,159.29,158.86,159.25,173264.0,131.8871,132.0695,131.7129,132.0363,173264.0
2017-09-08 10:30:00,159.25,159.64,159.2,159.62,211870.0,132.0363,132.3597,131.9948,132.3431,211870.0
2017-09-08 10:40:00,159.6,159.98,159.58,159.93,195621.0,132.3265,132.6416,132.3099,132.6001,195621.0
2017-09-08 10:50:00,159.93,160.35,159.92,160.34,361906.0,132.6001,132.9483,132.5918,132.94,361906.0
2017-09-08 11:00:00,160.33,160.6,160.21,160.6,281558.0,132.9317,133.1556,132.8323,133.1556,281558.0
2017-09-08 11:10:00,160.6,160.6,159.62,159.63,276022.0,133.1556,133.1556,132.3431,132.3514,276022.0
2017-09-08 11:20:00,159.63,159.99,159.53,159.93,236460.0,132.3514,132.6498,132.2685,132.6001,236460.0
2017-09-08 11:30:00,159.95,160.21,159.82,159.82,205998.0,132.6167,132.8323,132.5089,132.5089,205998.0
2017-09-08 11:40:00,159.83,160.0,159.8,159.99,89153.0,132.5172,132.6581,132.4923,132.6498,89153.0
2017-09-08 11:50:00,159.98,160.17,159.8,159.83,145814.0,132.6416,132.7991,132.4923,132.5172,145814.0
2017-09-08 12:00:00,159.84,159.84,159.31,159.51,194924.0,132.5255,132.5255,132.086,132.2519,194924.0
2017-09-08 12:10:00,159.5,159.98,159.44,159.91,173192.0,132.2436,132.6416,132.1938,132.5835,173192.0
2017-09-08 12:20:00,159.92,160.28,159.82,160.27,147072.0,132.5918,132.8903,132.5089,132.882,147072.0
2017-09-08 12:30:00,160.25,160.26,159.97,160.12,139718.0,132.8654,132.8737,132.6333,132.7576,139718.0
2017-09-08 12:40:00,160.14,160.14,159.93,160.06,105941.0,132.7742,132.7742,132.6001,132.7079,105941.0
2017-09-08 12:50:00,160.06,160.38,160.01,160.25,162792.0,132.7079,132.9732,132.6664,132.8654,162792.0
2017-09-08 13:00:00,160.25,160.39,160.2,160.39,122547.0,132.8654,132.9815,132.824,132.9815,122547.0
2017-09-08 13:10:00,160.37,160.5,160.32,160.41,135144.0,132.9649,133.0727,132.9235,132.9981,135144.0
2017-09-08 13:20:00,160.42,160.42,160.07,160.12,121127.0,133.0064,133.0064,132.7162,132.7576,121127.0
2017-09-08 13:30:00,160.12,160.38,160.07,160.35,121062.0,132.7576,132.9732,132.7162,132.9483,121062.0
2017-09-08 13:40:00,160.34,160.46,160.2,160.4,101005.0,132.94,133.0395,132.824,132.9898,101005.0
2017-09-08 13:50:00,160.4,160.69,160.37,160.66,124756.0,132.9898,133.2302,132.9649,133.2054,124756.0
2017-09-08 14:00:00,160.67,160.69,160.31,160.32,123453.0,133.2136,133.2302,132.9152,132.9235,123453.0
2017-09-08 14:10:00,160.31,160.4,160.13,160.26,87443.0,132.9152,132.9898,132.7659,132.8737,87443.0
2017-09-08 14:20:00,160.28,160.31,159.85,159.99,152035.0,132.8903,132.9152,132.5338,132.6498,152035.0
2017-09-08 14:30:00,160.0,160.13,159.93,159.96,86619.0,132.6581,132.7659,132.6001,132.625,86619.0
2017-09-08 14:40:00,159.96,160.0,159.75,159.75,135773.0,132.625,132.6581,132.4509,132.4509,135773.0
2017-09-08 14:50:00,159.75,159.78,159.43,159.51,202448.0,132.4509,132.4757,132.1855,132.2519,202448.0
2017-09-08 15:00:00,159.52,159.85,159.5,159.62,188253.0,132.2602,132.5338,132.2436,132.3431,188253.0
2017-09-08 15:10:00,159.61,159.61,159.36,159.44,182187.0,132.3348,132.3348,132.1275,132.1938,182187.0
2017-09-08 15:20:00,159.45,159.71,159.43,159.67,125944.0,132.2021,132.4177,132.1855,132.3845,125944.0
2017-09-08 15:30:00,159.67,159.98,159.64,159.91,273555.0,132.3845,132.6416,132.3597,132.5835,273555.0
2017-09-08 15:40:00,159.91,159.91,159.74,159.86,234646.0,132.5835,132.5835,132.4426,132.5421,234646.0
2017-09-08 15:50:00,159.85,159.92,159.64,159.67,594491.0,132.5338,132.5918,132.3597,132.3845,594491.0
2017-09-11 09:30:00,158.42,158.74,156.4,156.59,1082553.0,131.3481,131.6135,129.6733,129.8309,1082553.0
2017-09-11 09:40:00,156.64,157.08,156.22,156.8,511780.0,129.8723,130.2371,129.5241,130.005,511780.0
2017-09-11 09:50:00,156.78,157.05,156.61,156.81,302881.0,129.9884,130.2123,129.8474,130.0133,302881.0
2017-09-11 10:00:00,156.83,156.95,156.61,156.67,247056.0,130.0298,130.1293,129.8474,129.8972,247056.0
2017-09-11 10:10:00,156.66,156.68,156.28,156.32,339340.0,129.8889,129.9055,129.5738,129.607,339340.0
2017-09-11 10:20:00,156.31,156.97,156.31,156.93,218238.0,129.5987,130.1459,129.5987,130.1128,218238.0
2017-09-11 10:30:00,156.95,157.35,156.8,156.91,215713.0,130.1293,130.461,130.005,130.0962,215713.0
2017-09-11 10:40:00,156.91,157.2,156.87,157.15,126640.0,130.0962,130.3366,130.063,130.2952,126640.0
2017-09-11 10:50:00,157.17,157.17,156.96,157.05,194628.0,130.3117,130.3117,130.1376,130.2123,194628.0
2017-09-11 11:00:00,157.04,157.31,156.94,157.31,103254.0,130.204,130.4278,130.121,130.4278,103254.0
2017-09-11 11:10:00,157.31,157.47,157.04,157.12,121627.0,130.4278,130.5605,130.204,130.2703,121627.0
2017-09-11 11:20:00,157.12,157.42,157.01,157.42,106713.0,130.2703,130.519,130.1791,130.519,106713.0
2017-09-11 11:30:00,157.42,157.73,157.42,157.68,112857.0,130.519,130.776,130.519,130.7346,112857.0
2017-09-11 11:40:00,157.65,157.94,157.64,157.88,129706.0,130.7097,130.9502,130.7014,130.9004,129706.0
2017-09-11 11:50:00,157.86,157.98,157.74,157.76,112658.0,130.8838,130.9833,130.7843,130.8009,112658.0
2017-09-11 12:00:00,157.75,157.77,157.47,157.49,100465.0,130.7926,130.8092,130.5605,130.5771,100465.0
2017-09-11 12:10:00,157.47,157.48,157.3,157.45,139013.0,130.5605,130.5688,130.4195,130.5439,139013.0
2017-09-11 12:20:00,157.45,157.73,157.43,157.62,110307.0,130.5439,130.776,130.5273,130.6848,110307.0
2017-09-11 12:30:00,157.64,157.86,157.63,157.68,95802.0,130.7014,130.8838,130.6931,130.7346,95802.0
2017-09-11 12:40:00,157.67,157.67,157.33,157.34,114775.0,130.7263,130.7263,130.4444,130.4527,114775.0
2017-09-11 12:50:00,157.34,157.67,157.33,157.57,122111.0,130.4527,130.7263,130.4444,130.6434,122111.0
2017-09-11 13:00:00,157.58,157.61,157.54,157.56,55901.0,130.6517,130.6766,130.6185,130.6351,55901.0
2017-09-11 13:10:00,157.55,157.74,157.54,157.69,72476.0,130.6268,130.7843,130.6185,130.7429,72476.0
2017-09-11 13:20:00,157.69,157.88,157.64,157.87,75934.0,130.7429,130.9004,130.7014,130.8921,75934.0
2017-09-11 13:30:00,157.87,157.88,157.75,157.84,85005.0,130.8921,130.9004,130.7926,130.8673,85005.0
2017-09-11 13:40:00,157.84,157.87,157.73,157.84,91746.0,130.8673,130.8921,130.776,130.8673,91746.0
2017-09-11 13:50:00,157.84,157.99,157.83,157.84,98946.0,130.8673,130.9916,130.859,130.8673,98946.0
2017-09-11 14:00:00,157.86,157.93,157.83,157.86,90646.0,130.8838,130.9419,130.859,130.8838,90646.0
2017-09-11 14:10:00,157.87,158.06,157.86,157.95,91972.0,130.8921,131.0497,130.8838,130.9585,91972.0
2017-09-11 14:20:00,157.96,158.04,157.92,158.0,89928.0,130.9667,131.0331,130.9336,130.9999,89928.0
2017-09-11 14:30:00,158.0,158.2,158.0,158.12,86553.0,130.9999,131.1657,130.9999,131.0994,86553.0
2017-09-11 14:40:00,158.11,158.19,158.05,158.08,91982.0,131.0911,131.1574,131.0414,131.0662,91982.0
2017-09-11 14:50:00,158.09,158.1,157.93,157.96,87297.0,131.0745,131.0828,130.9419,130.9667,87297.0
2017-09-11 15:00:00,157.95,158.04,157.91,157.97,89125.0,130.9585,131.0331,130.9253,130.975,89125.0
2017-09-11 15:10:00,157.97,158.06,157.96,158.01,89898.0,130.975,131.0497,130.9667,131.0082,89898.0
2017-09-11 15:20:00,158.0,158.06,157.85,157.93,160951.0,130.9999,131.0497,130.8755,130.9419,160951.0
2017-09-11 15:30:00,157.92,158.09,157.85,158.09,153033.0,130.9336,131.0745,130.8755,131.0745,153033.0
2017-09-11 15:40:00,158.09,158.25,158.06,158.17,267705.0,131.0745,131.2072,131.0497,131.1409,267705.0
2017-09-11 15:50:00,158.18,158.4,158.12,158.35,374728.0,131.1492,131.3316,131.0994,131.2901,374728.0
2017-09-12 09:30:00,159.06,159.26,158.76,158.97,370355.0,131.8788,132.0446,131.63,131.8042,370355.0
2017-09-12 09:40:00,158.96,159.5,158.71,159.49,208384.0,131.7959,132.2436,131.5886,132.2353,208384.0
2017-09-12 09:50:00,159.49,159.66,159.09,159.29,145437.0,132.2353,132.3762,131.9036,132.0695,145437.0
2017-09-12 10:00:00,159.26,159.72,159.26,159.71,186373.0,132.0446,132.426,132.0446,132.4177,186373.0
2017-09-12 10:10:00,159.71,159.94,159.67,159.89,136539.0,132.4177,132.6084,132.3845,132.5669,136539.0
2017-09-12 10:20:00,159.9,159.94,159.55,159.82,123102.0,132.5752,132.6084,132.285,132.5089,123102.0
2017-09-12 10:30:00,159.81,160.19,159.7,160.17,225850.0,132.5006,132.8157,132.4094,132.7991,225850.0
2017-09-12 10:40:00,160.15,160.17,159.9,160.04,115753.0,132.7825,132.7991,132.5752,132.6913,115753.0
2017-09-12 10:50:00,160.06,160.17,159.77,159.85,119110.0,132.7079,132.7991,132.4674,132.5338,119110.0
2017-09-12 11:00:00,159.84,160.07,159.82,160.05,82940.0,132.5255,132.7162,132.5089,132.6996,82940.0
2017-09-12 11:10:00,160.05,160.07,159.96,160.03,80860.0,132.6996,132.7162,132.625,132.683,80860.0
2017-09-12 11:20:00,160.02,160.12,159.95,160.0,62874.0,132.6747,132.7576,132.6167,132.6581,62874.0
2017-09-12 11:30:00,160.0,160.08,159.64,159.77,115339.0,132.6581,132.7245,132.3597,132.4674,115339.0
2017-09-12 11:40:00,159.78,159.95,159.77,159.85,98184.0,132.4757,132.6167,132.4674,132.5338,98184.0
2017-09-12 11:50:00,159.84,159.89,159.71,159.75,57044.0,132.5255,132.5669,132.4177,132.4509,57044.0
2017-09-12 12:00:00,159.75,159.95,159.75,159.89,36565.0,132.4509,132.6167,132.4509,132.5669,36565.0
2017-09-12 12:10:00,159.88,160.27,159.86,160.26,96435.0,132.5586,132.882,132.5421,132.8737,96435.0
2017-09-12 12:20:00,160.27,160.27,160.17,160.2,51471.0,132.882,132.882,132.7991,132.824,51471.0
2017-09-12 12:30:00,160.2,160.28,160.15,160.28,72124.0,132.824,132.8903,132.7825,132.8903,72124.0
2017-09-12 12:40:00,160.28,160.52,160.22,160.51,94654.0,132.8903,133.0893,132.8405,133.081,94654.0
2017-09-12 12:50:00,160.51,160.59,160.48,160.51,84512.0,133.081,133.1473,133.0561,133.081,84512.0
2017-09-12 13:00:00,160.5,160.62,160.45,160.5,79959.0,133.0727,133.1722,133.0312,133.0727,79959.0
2017-09-12 13:10:00,160.49,160.66,160.45,160.5,52151.0,133.0644,133.2054,133.0312,133.0727,52151.0
2017-09-12 13:20:00,160.51,160.67,160.5,160.65,48680.0,133.081,133.2136,133.0727,133.1971,48680.0
2017-09-12 13:30:00,160.67,160.93,160.66,160.92,81276.0,133.2136,133.4292,133.2054,133.4209,81276.0
2017-09-12 13:40:00,160.92,160.93,160.54,160.6,72846.0,133.4209,133.4292,133.1059,133.1556,72846.0
2017-09-12 13:50:00,160.61,160.61,160.43,160.58,60989.0,133.1639,133.1639,133.0147,133.139,60989.0
2017-09-12 14:00:00,160.57,160.59,160.37,160.41,47735.0,133.1307,133.1473,132.9649,132.9981,47735.0
2017-09-12 14:10:00,160.41,160.55,160.37,160.41,53381.0,132.9981,133.1141,132.9649,132.9981,53381.0
2017-09-12 14:20:00,160.42,160.43,160.12,160.16,88098.0,133.0064,133.0147,132.7576,132.7908,88098.0
2017-09-12 14:30:00,160.16,160.34,160.12,160.12,85498.0,132.7908,132.94,132.7576,132.7576,85498.0
2017-09-12 14:40:00,160.14,160.18,160.03,160.03,90345.0,132.7742,132.8074,132.683,132.683,90345.0
2017-09-12 14:50:00,160.03,160.03,159.92,159.99,113439.0,132.683,132.683,132.5918,132.6498,113439.0
2017-09-12 15:00:00,160.0,160.01,159.68,159.75,100129.0,132.6581,132.6664,132.3928,132.4509,100129.0
2017-09-12 15:10:00,159.75,160.04,159.71,160.03,180030.0,132.4509,132.6913,132.4177,132.683,180030.0
2017-09-12 15:20:00,160.03,160.21,159.99,160.16,93467.0,132.683,132.8323,132.6498,132.7908,93467.0
2017-09-12 15:30:00,160.15,160.3,160.13,160.2,113276.0,132.7825,132.9069,132.7659,132.824,113276.0
2017-09-12 15:40:00,160.19,160.19,159.96,160.01,154391.0,132.8157,132.8157,132.625,132.6664,154391.0
2017-09-12 15:50:00,160.01,160.08,159.89,159.93,400943.0,132.6664,132.7245,132.5669,132.6001,400943.0
2017-09-13 09:30:00,160.39,161.38,160.23,161.12,277418.0,132.9815,133.8023,132.8488,133.5867,277418.0
2017-09-13 09:40:00,161.13,161.21,160.47,160.71,187466.0,133.595,133.6614,133.0478,133.2468,187466.0
2017-09-13 09:50:00,160.67,160.69,160.41,160.59,130302.0,133.2136,133.2302,132.9981,133.1473,130302.0
2017-09-13 10:00:00,160.6,160.62,160.31,160.45,119719.0,133.1556,133.1722,132.9152,133.0312,119719.0
2017-09-13 10:10:00,160.47,160.49,159.88,159.96,200248.0,133.0478,133.0644,132.5586,132.625,200248.0
2017-09-13 10:20:00,159.94,160.48,159.93,160.48,91961.0,132.6084,133.0561,132.6001,133.0561,91961.0
2017-09-13 10:30:00,160.48,160.7,160.39,160.6,120331.0,133.0561,133.2385,132.9815,133.1556,120331.0
2017-09-13 10:40:00,160.58,160.59,160.21,160.41,101115.0,133.139,133.1473,132.8323,132.9981,101115.0
2017-09-13 10:50:00,160.42,160.65,160.4,160.64,72000.0,133.0064,133.1971,132.9898,133.1888,72000.0
2017-09-13 11:00:00,160.67,160.81,160.49,160.52,103230.0,133.2136,133.3297,133.0644,133.0893,103230.0
2017-09-13 11:10:00,160.53,160.65,160.49,160.52,58060.0,133.0976,133.1971,133.0644,133.0893,58060.0
2017-09-13 11:20:00,160.53,160.56,160.26,160.39,59948.0,133.0976,133.1224,132.8737,132.9815,59948.0
2017-09-13 11:30:00,160.39,160.52,160.29,160.49,47198.0,132.9815,133.0893,132.8986,133.0644,47198.0
2017-09-13 11:40:00,160.48,160.57,160.41,160.55,40978.0,133.0561,133.1307,132.9981,133.1141,40978.0
2017-09-13 11:50:00,160.54,160.7,160.5,160.69,50429.0,133.1059,133.2385,133.0727,133.2302,50429.0
2017-09-13 12:00:00,160.68,160.77,160.65,160.7,45874.0,133.2219,133.2966,133.1971,133.2385,45874.0
2017-09-13 12:10:00,160.71,160.82,160.61,160.81,56008.0,133.2468,133.338,133.1639,133.3297,56008.0
2017-09-13 12:20:00,160.8,160.81,160.57,160.64,48076.0,133.3214,133.3297,133.1307,133.1888,48076.0
2017-09-13 12:30:00,160.63,160.69,160.57,160.62,28709.0,133.1805,133.2302,133.1307,133.1722,28709.0
2017-09-13 12:40:00,160.64,160.72,160.62,160.64,40993.0,133.1888,133.2551,133.1722,133.1888,40993.0
2017-09-13 12:50:00,160.64,160.67,160.44,160.45,41301.0,133.1888,133.2136,133.0229,133.0312,41301.0
2017-09-13 13:00:00,160.47,160.56,160.4,160.44,66964.0,133.0478,133.1224,132.9898,133.0229,66964.0
2017-09-13 13:10:00,160.45,160.53,160.43,160.5,35496.0,133.0312,133.0976,133.0147,133.0727,35496.0
2017-09-13 13:20:00,160.49,160.5,160.0,160.03,89915.0,133.0644,133.0727,132.6581,132.683,89915.0
2017-09-13 13:30:00,160.05,160.19,160.01,160.17,55178.0,132.6996,132.8157,132.6664,132.7991,55178.0
2017-09-13 13:40:00,160.19,160.21,160.01,160.04,68996.0,132.8157,132.8323,132.6664,132.6913,68996.0
2017-09-13 13:50:00,160.03,160.03,159.58,159.62,134364.0,132.683,132.683,132.3099,132.3431,134364.0
2017-09-13 14:00:00,159.61,159.83,159.55,159.8,65205.0,132.3348,132.5172,132.285,132.4923,65205.0
2017-09-13 14:10:00,159.8,159.98,159.8,159.93,67151.0,132.4923,132.6416,132.4923,132.6001,67151.0
2017-09-13 14:20:00,159.93,160.1,159.91,160.08,65282.0,132.6001,132.741,132.5835,132.7245,65282.0
2017-09-13 14:30:00,160.09,160.1,159.98,159.99,70962.0,132.7328,132.741,132.6416,132.6498,70962.0
2017-09-13 14:40:00,159.99,160.11,159.98,160.09,54480.0,132.6498,132.7493,132.6416,132.7328,54480.0
2017-09-13 14:50:00,160.09,160.12,159.99,160.02,55905.0,132.7328,132.7576,132.6498,132.6747,55905.0
2017-09-13 15:00:00,160.02,160.07,159.89,159.89,93078.0,132.6747,132.7162,132.5669,132.5669,93078.0
2017-09-13 15:10:00,159.9,159.96,159.84,159.94,78210.0,132.5752,132.625,132.5255,132.6084,78210.0
2017-09-13 15:20:00,159.94,160.03,159.93,159.99,69774.0,132.6084,132.683,132.6001,132.6498,69774.0
2017-09-13 15:30:00,159.99,160.01,159.91,159.94,86359.0,132.6498,132.6664,132.5835,132.6084,86359.0
2017-09-13 15:40:00,159.94,159.99,159.84,159.91,169328.0,132.6084,132.6498,132.5255,132.5835,169328.0
2017-09-13 15:50:00,159.91,160.04,159.8,160.02,378876.0,132.5835,132.6913,132.4923,132.6747,378876.0
2017-09-14 09:30:00,160.35,160.85,160.21,160.24,264763.0,132.9483,133.3629,132.8323,132.8571,264763.0
2017-09-14 09:40:00,160.23,160.38,159.94,160.32,97016.0,132.8488,132.9732,132.6084,132.9235,97016.0
2017-09-14 09:50:00,160.32,160.52,160.18,160.36,85830.0,132.9235,133.0893,132.8074,132.9566,85830.0
2017-09-14 10:00:00,160.36,160.46,160.06,160.14,117822.0,132.9566,133.0395,132.7079,132.7742,117822.0
2017-09-14 10:10:00,160.16,160.16,159.88,160.02,114468.0,132.7908,132.7908,132.5586,132.6747,114468.0
2017-09-14 10:20:00,160.01,160.04,159.42,159.65,120901.0,132.6664,132.6913,132.1773,132.3679,120901.0
2017-09-14 10:30:00,159.65,159.87,159.64,159.75,79660.0,132.3679,132.5504,132.3597,132.4509,79660.0
2017-09-14 10:40:00,159.76,160.01,159.74,159.98,53804.0,132.4591,132.6664,132.4426,132.6416,53804.0
2017-09-14 10:50:00,159.97,160.11,159.96,160.08,65078.0,132.6333,132.7493,132.625,132.7245,65078.0
2017-09-14 11:00:00,160.1,160.11,159.97,159.99,66201.0,132.741,132.7493,132.6333,132.6498,66201.0
2017-09-14 11:10:00,160.02,160.19,160.0,160.11,84556.0,132.6747,132.8157,132.6581,132.7493,84556.0
2017-09-14 11:20:00,160.11,160.19,160.01,160.18,74830.0,132.7493,132.8157,132.6664,132.8074,74830.0
2017-09-14 11:30:00,160.19,160.29,160.11,160.16,72944.0,132.8157,132.8986,132.7493,132.7908,72944.0
2017-09-14 11:40:00,160.17,160.17,159.95,159.95,47364.0,132.7991,132.7991,132.6167,132.6167,47364.0
2017-09-14 11:50:00,159.96,160.01,159.91,159.97,49474.0,132.625,132.6664,132.5835,132.6333,49474.0
2017-09-14 12:00:00,159.98,160.0,159.91,159.95,59905.0,132.6416,132.6581,132.5835,132.6167,59905.0
2017-09-14 12:10:00,159.95,160.08,159.95,160.03,41042.0,132.6167,132.7245,132.6167,132.683,41042.0
2017-09-14 12:20:00,160.03,160.05,159.93,159.94,54387.0,132.683,132.6996,132.6001,132.6084,54387.0
2017-09-14 12:30:00,159.93,160.0,159.86,159.86,69087.0,132.6001,132.6581,132.5421,132.5421,69087.0
2017-09-14 12:40:00,159.86,159.97,159.84,159.88,62897.0,132.5421,132.6333,132.5255,132.5586,62897.0
2017-09-14 12:50:00,159.89,160.06,159.89,160.06,56875.0,132.5669,132.7079,132.5669,132.7079,56875.0
2017-09-14 13:00:00,160.06,160.07,159.99,160.05,36286.0,132.7079,132.7162,132.6498,132.6996,36286.0
2017-09-14 13:10:00,160.05,160.06,159.88,159.92,40623.0,132.6996,132.7079,132.5586,132.5918,40623.0
2017-09-14 13:20:00,159.92,160.0,159.9,159.98,36253.0,132.5918,132.6581,132.5752,132.6416,36253.0
2017-09-14 13:30:00,159.98,159.98,159.72,159.72,50870.0,132.6416,132.6416,132.426,132.426,50870.0
2017-09-14 13:40:00,159.71,159.81,159.56,159.59,69594.0,132.4177,132.5006,132.2933,132.3182,69594.0
2017-09-14 13:50:00,159.58,159.74,159.58,159.67,87024.0,132.3099,132.4426,132.3099,132.3845,87024.0
2017-09-14 14:00:00,159.68,159.74,159.64,159.68,59962.0,132.3928,132.4426,132.3597,132.3928,59962.0
2017-09-14 14:10:00,159.68,159.85,159.67,159.68,74433.0,132.3928,132.5338,132.3845,132.3928,74433.0
2017-09-14 14:20:00,159.69,159.75,159.56,159.59,90470.0,132.4011,132.4509,132.2933,132.3182,90470.0
2017-09-14 14:30:00,159.59,159.66,159.57,159.66,64133.0,132.3182,132.3762,132.3016,132.3762,64133.0
2017-09-14 14:40:00,159.65,159.75,159.63,159.72,66521.0,132.3679,132.4509,132.3514,132.426,66521.0
2017-09-14 14:50:00,159.73,159.77,159.63,159.67,75932.0,132.4343,132.4674,132.3514,132.3845,75932.0
2017-09-14 15:00:00,159.68,159.7,159.54,159.64,113821.0,132.3928,132.4094,132.2767,132.3597,113821.0
2017-09-14 15:10:00,159.64,159.69,159.53,159.61,120011.0,132.3597,132.4011,132.2685,132.3348,120011.0
2017-09-14 15:20:00,159.62,159.64,159.47,159.51,141267.0,132.3431,132.3597,132.2187,132.2519,141267.0
2017-09-14 15:30:00,159.5,159.54,159.37,159.4,184165.0,132.2436,132.2767,132.1358,132.1607,184165.0
2017-09-14 15:40:00,159.41,159.44,159.33,159.43,167435.0,132.169,132.1938,132.1026,132.1855,167435.0
2017-09-14 15:50:00,159.43,159.71,159.37,159.38,538139.0,132.1855,132.4177,132.1358,132.1441,538139.0
2017-09-15 09:30:00,159.98,159.99,159.26,159.7,1515702.0,132.6416,132.6498,132.0446,132.4094,1515702.0
2017-09-15 09:40:00,159.5,159.63,159.19,159.26,90628.0,132.2436,132.3514,131.9866,132.0446,90628.0
2017-09-15 09:50:00,159.26,159.6,159.26,159.39,88545.0,132.0446,132.3265,132.0446,132.1524,88545.0
2017-09-15 10:00:00,159.25,159.71,159.25,159.64,140454.0,132.0363,132.4177,132.0363,132.3597,140454.0
2017-09-15 10:10:00,159.65,159.89,159.56,159.79,71163.0,132.3679,132.5669,132.2933,132.484,71163.0
2017-09-15 10:20:00,159.78,159.83,159.45,159.53,78299.0,132.4757,132.5172,132.2021,132.2685,78299.0
2017-09-15 10:30:00,159.53,159.72,159.47,159.66,167158.0,132.2685,132.426,132.2187,132.3762,167158.0
2017-09-15 10:40:00,159.67,159.85,159.65,159.72,94039.0,132.3845,132.5338,132.3679,132.426,94039.0
2017-09-15 10:50:00,159.74,159.74,159.48,159.49,85736.0,132.4426,132.4426,132.227,132.2353,85736.0
2017-09-15 11:00:00,159.48,159.48,159.05,159.15,109652.0,132.227,132.227,131.8705,131.9534,109652.0
2017-09-15 11:10:00,159.15,159.19,159.07,159.11,62932.0,131.9534,131.9866,131.8871,131.9202,62932.0
2017-09-15 11:20:00,159.11,159.22,159.07,159.1,54924.0,131.9202,132.0114,131.8871,131.9119,54924.0
2017-09-15 11:30:00,159.1,159.12,158.53,158.64,135356.0,131.9119,131.9285,131.4393,131.5305,135356.0
2017-09-15 11:40:00,158.63,158.82,158.51,158.72,81832.0,131.5223,131.6798,131.4228,131.5969,81832.0
2017-09-15 11:50:00,158.75,158.87,158.72,158.84,39741.0,131.6217,131.7212,131.5969,131.6964,39741.0
2017-09-15 12:00:00,158.84,159.0,158.77,158.96,45529.0,131.6964,131.829,131.6383,131.7959,45529.0
2017-09-15 12:10:00,158.96,159.11,158.92,159.08,57112.0,131.7959,131.9202,131.7627,131.8954,57112.0
2017-09-15 12:20:00,159.07,159.09,158.95,158.98,45660.0,131.8871,131.9036,131.7876,131.8124,45660.0
2017-09-15 12:30:00,158.97,159.06,158.9,158.95,36581.0,131.8042,131.8788,131.7461,131.7876,36581.0
2017-09-15 12:40:00,158.94,159.0,158.88,158.99,39117.0,131.7793,131.829,131.7295,131.8207,39117.0
2017-09-15 12:50:00,158.99,159.09,158.93,159.07,51893.0,131.8207,131.9036,131.771,131.8871,51893.0
2017-09-15 13:00:00,159.06,159.09,159.0,159.05,61078.0,131.8788,131.9036,131.829,131.8705,61078.0
2017-09-15 13:10:00,159.05,159.1,158.96,159.01,62064.0,131.8705,131.9119,131.7959,131.8373,62064.0
2017-09-15 13:20:00,159.01,159.02,158.72,158.82,68313.0,131.8373,131.8456,131.5969,131.6798,68313.0
2017-09-15 13:30:00,158.82,158.82,158.68,158.73,72824.0,131.6798,131.6798,131.5637,131.6052,72824.0
2017-09-15 13:40:00,158.74,158.86,158.73,158.75,43123.0,131.6135,131.7129,131.6052,131.6217,43123.0
2017-09-15 13:50:00,158.76,158.8,158.66,158.73,43223.0,131.63,131.6632,131.5471,131.6052,43223.0
2017-09-15 14:00:00,158.72,158.82,158.7,158.8,48124.0,131.5969,131.6798,131.5803,131.6632,48124.0
2017-09-15 14:10:00,158.8,158.84,158.73,158.74,42639.0,131.6632,131.6964,131.6052,131.6135,42639.0
2017-09-15 14:20:00,158.74,158.77,158.67,158.75,53087.0,131.6135,131.6383,131.5554,131.6217,53087.0
2017-09-15 14:30:00,158.74,158.75,158.54,158.6,85217.0,131.6135,131.6217,131.4476,131.4974,85217.0
2017-09-15 14:40:00,158.59,158.69,158.43,158.52,109445.0,131.4891,131.572,131.3564,131.431,109445.0
2017-09-15 14:50:00,158.51,158.61,158.43,158.47,92962.0,131.4228,131.5057,131.3564,131.3896,92962.0
2017-09-15 15:00:00,158.47,158.58,158.46,158.58,88228.0,131.3896,131.4808,131.3813,131.4808,88228.0
2017-09-15 15:10:00,158.58,158.58,158.47,158.51,104649.0,131.4808,131.4808,131.3896,131.4228,104649.0
2017-09-15 15:20:00,158.51,158.58,158.35,158.45,113049.0,131.4228,131.4808,131.2901,131.373,113049.0
2017-09-15 15:30:00,158.44,158.46,158.3,158.38,152283.0,131.3647,131.3813,131.2486,131.315,152283.0
2017-09-15 15:40:00,158.39,158.43,158.29,158.33,275853.0,131.3233,131.3564,131.2404,131.2735,275853.0
2017-09-15 15:50:00,158.33,158.51,158.33,158.39,595220.0,131.2735,131.4228,131.2735,131.3233,595220.0
2017-09-18 09:30:00,159.0,159.0,158.1,158.49,176720.0,131.829,131.829,131.0828,131.4062,176720.0
2017-09-18 09:40:00,158.5,158.62,158.34,158.4,76734.0,131.4145,131.514,131.2818,131.3316,76734.0
2017-09-18 09:50:00,158.38,158.63,158.31,158.42,74679.0,131.315,131.5223,131.2569,131.3481,74679.0
2017-09-18 10:00:00,158.43,158.54,158.32,158.35,92390.0,131.3564,131.4476,131.2652,131.2901,92390.0
2017-09-18 10:10:00,158.34,158.38,158.25,158.29,87585.0,131.2818,131.315,131.2072,131.2404,87585.0
2017-09-18 10:20:00,158.3,158.47,158.25,158.44,56726.0,131.2486,131.3896,131.2072,131.3647,56726.0
2017-09-18 10:30:00,158.45,158.65,158.42,158.61,58731.0,131.373,131.5388,131.3481,131.5057,58731.0
2017-09-18 10:40:00,158.63,158.8,158.53,158.77,65499.0,131.5223,131.6632,131.4393,131.6383,65499.0
2017-09-18 10:50:00,158.79,158.89,158.66,158.74,39424.0,131.6549,131.7378,131.5471,131.6135,39424.0
2017-09-18 11:00:00,158.79,158.84,158.53,158.58,41646.0,131.6549,131.6964,131.4393,131.4808,41646.0
2017-09-18 11:10:00,158.58,158.58,158.4,158.48,45180.0,131.4808,131.4808,131.3316,131.3979,45180.0
2017-09-18 11:20:00,158.48,158.51,158.38,158.5,58258.0,131.3979,131.4228,131.315,131.4145,58258.0
2017-09-18 11:30:00,158.51,158.58,158.45,158.52,40931.0,131.4228,131.4808,131.373,131.431,40931.0
2017-09-18 11:40:00,158.52,158.54,158.38,158.53,44941.0,131.431,131.4476,131.315,131.4393,44941.0
2017-09-18 11:50:00,158.52,158.52,158.39,158.48,48110.0,131.431,131.431,131.3233,131.3979,48110.0
2017-09-18 12:00:00,158.49,158.52,158.36,158.36,47698.0,131.4062,131.431,131.2984,131.2984,47698.0
2017-09-18 12:10:00,158.37,158.44,158.35,158.43,63055.0,131.3067,131.3647,131.2901,131.3564,63055.0
2017-09-18 12:20:00,158.44,158.44,158.26,158.26,57082.0,131.3647,131.3647,131.2155,131.2155,57082.0
2017-09-18 12:30:00,158.26,158.27,158.12,158.27,44371.0,131.2155,131.2238,131.0994,131.2238,44371.0
2017-09-18 12:40:00,158.27,158.3,158.14,158.22,50300.0,131.2238,131.2486,131.116,131.1823,50300.0
2017-09-18 12:50:00,158.22,158.33,158.15,158.32,38092.0,131.1823,131.2735,131.1243,131.2652,38092.0
2017-09-18 13:00:00,158.31,158.38,158.24,158.36,42463.0,131.2569,131.315,131.1989,131.2984,42463.0
2017-09-18 13:10:00,158.38,158.41,158.3,158.37,41191.0,131.315,131.3398,131.2486,131.3067,41191.0
2017-09-18 13:20:00,158.35,158.35,158.26,158.32,38338.0,131.2901,131.2901,131.2155,131.2652,38338.0
2017-09-18 13:30:00,158.31,158.48,158.31,158.42,59088.0,131.2569,131.3979,131.2569,131.3481,59088.0
2017-09-18 13:40:00,158.41,158.49,158.38,158.49,63477.0,131.3398,131.4062,131.315,131.4062,63477.0
2017-09-18 13:50:00,158.49,158.49,158.33,158.34,46608.0,131.4062,131.4062,131.2735,131.2818,46608.0
2017-09-18 14:00:00,158.35,158.51,158.3,158.47,53815.0,131.2901,131.4228,131.2486,131.3896,53815.0
2017-09-18 14:10:00,158.47,158.5,158.34,158.35,59518.0,131.3896,131.4145,131.2818,131.2901,59518.0
2017-09-18 14:20:00,158.36,158.41,158.27,158.4,61876.0,131.2984,131.3398,131.2238,131.3316,61876.0
2017-09-18 14:30:00,158.41,158.42,158.28,158.3,51918.0,131.3398,131.3481,131.2321,131.2486,51918.0
2017-09-18 14:40:00,158.32,158.36,158.21,158.24,58415.0,131.2652,131.2984,131.174,131.1989,58415.0
2017-09-18 14:50:00,158.23,158.32,158.21,158.29,41317.0,131.1906,131.2652,131.174,131.2404,41317.0
2017-09-18 15:00:00,158.29,158.35,158.24,158.3,65371.0,131.2404,131.2901,131.1989,131.2486,65371.0
2017-09-18 15:10:00,158.32,158.36,158.27,158.29,62867.0,131.2652,131.2984,131.2238,131.2404,62867.0
2017-09-18 15:20:00,158.28,158.31,158.23,158.24,63488.0,131.2321,131.2569,131.1906,131.1989,63488.0
2017-09-18 15:30:00,158.24,158.33,158.22,158.31,84123.0,131.1989,131.2735,131.1823,131.2569,84123.0
2017-09-18 15:40:00,158.31,158.32,157.92,158.02,224157.0,131.2569,131.2652,130.9336,131.0165,224157.0
2017-09-18 15:50:00,158.03,158.09,157.69,157.87,348960.0,131.0248,131.0745,130.7429,130.8921,348960.0
2017-09-19 09:30:00,157.8,158.3,157.72,157.9,129450.0,130.8341,131.2486,130.7678,130.917,129450.0
2017-09-19 09:40:00,157.89,158.32,157.89,158.16,122456.0,130.9087,131.2652,130.9087,131.1326,122456.0
2017-09-19 09:50:00,158.17,158.17,157.73,157.8,112759.0,131.1409,131.1409,130.776,130.8341,112759.0
2017-09-19 10:00:00,157.8,157.98,157.68,157.9,69898.0,130.8341,130.9833,130.7346,130.917,69898.0
2017-09-19 10:10:00,157.89,157.97,157.77,157.78,92292.0,130.9087,130.975,130.8092,130.8175,92292.0
2017-09-19 10:20:00,157.8,157.89,157.69,157.82,61566.0,130.8341,130.9087,130.7429,130.8507,61566.0
2017-09-19 10:30:00,157.82,157.95,157.79,157.91,59622.0,130.8507,130.9585,130.8258,130.9253,59622.0
2017-09-19 10:40:00,157.89,157.9,157.75,157.84,44244.0,130.9087,130.917,130.7926,130.8673,44244.0
2017-09-19 10:50:00,157.84,157.89,157.72,157.72,53392.0,130.8673,130.9087,130.7678,130.7678,53392.0
2017-09-19 11:00:00,157.71,157.71,157.45,157.46,67378.0,130.7595,130.7595,130.5439,130.5522,67378.0
2017-09-19 11:10:00,157.47,157.47,157.16,157.26,73784.0,130.5605,130.5605,130.3035,130.3864,73784.0
2017-09-19 11:20:00,157.25,157.43,157.21,157.42,63018.0,130.3781,130.5273,130.3449,130.519,63018.0
2017-09-19 11:30:00,157.41,157.53,157.37,157.42,44272.0,130.5107,130.6102,130.4776,130.519,44272.0
2017-09-19 11:40:00,157.43,157.51,157.4,157.47,36892.0,130.5273,130.5936,130.5024,130.5605,36892.0
2017-09-19 11:50:00,157.46,157.57,157.41,157.47,50666.0,130.5522,130.6434,130.5107,130.5605,50666.0
2017-09-19 12:00:00,157.46,157.46,157.3,157.38,58362.0,130.5522,130.5522,130.4195,130.4859,58362.0
2017-09-19 12:10:00,157.37,157.4,157.29,157.33,62010.0,130.4776,130.5024,130.4112,130.4444,62010.0
2017-09-19 12:20:00,157.34,157.61,157.34,157.53,57074.0,130.4527,130.6766,130.4527,130.6102,57074.0
2017-09-19 12:30:00,157.52,157.67,157.49,157.62,37404.0,130.6019,130.7263,130.5771,130.6848,37404.0
2017-09-19 12:40:00,157.59,157.62,157.5,157.54,38178.0,130.66,130.6848,130.5854,130.6185,38178.0
2017-09-19 12:50:00,157.55,157.58,157.46,157.52,37933.0,130.6268,130.6517,130.5522,130.6019,37933.0
2017-09-19 13:00:00,157.52,157.66,157.48,157.64,41186.0,130.6019,130.718,130.5688,130.7014,41186.0
2017-09-19 13:10:00,157.63,157.73,157.58,157.58,35519.0,130.6931,130.776,130.6517,130.6517,35519.0
2017-09-19 13:20:00,157.58,157.69,157.56,157.65,34686.0,130.6517,130.7429,130.6351,130.7097,34686.0
2017-09-19 13:30:00,157.65,157.7,157.6,157.7,40929.0,130.7097,130.7512,130.6683,130.7512,40929.0
2017-09-19 13:40:00,157.72,157.77,157.65,157.68,37902.0,130.7678,130.8092,130.7097,130.7346,37902.0
2017-09-19 13:50:00,157.68,157.74,157.66,157.7,39526.0,130.7346,130.7843,130.718,130.7512,39526.0
2017-09-19 14:00:00,157.7,157.78,157.7,157.75,28753.0,130.7512,130.8175,130.7512,130.7926,28753.0
2017-09-19 14:10:00,157.75,157.85,157.7,157.81,78347.0,130.7926,130.8755,130.7512,130.8424,78347.0
2017-09-19 14:20:00,157.8,157.88,157.71,157.72,30171.0,130.8341,130.9004,130.7595,130.7678,30171.0
2017-09-19 14:30:00,157.72,157.76,157.7,157.74,53433.0,130.7678,130.8009,130.7512,130.7843,53433.0
2017-09-19 14:40:00,157.74,157.76,157.65,157.66,41380.0,130.7843,130.8009,130.7097,130.718,41380.0
2017-09-19 14:50:00,157.66,157.72,157.58,157.72,38852.0,130.718,130.7678,130.6517,130.7678,38852.0
2017-09-19 15:00:00,157.72,157.72,157.52,157.54,41963.0,130.7678,130.7678,130.6019,130.6185,41963.0
2017-09-19 15:10:00,157.55,157.74,157.52,157.72,49832.0,130.6268,130.7843,130.6019,130.7678,49832.0
2017-09-19 15:20:00,157.71,157.75,157.64,157.7,63780.0,130.7595,130.7926,130.7014,130.7512,63780.0
2017-09-19 15:30:00,157.69,157.77,157.65,157.75,90787.0,130.7429,130.8092,130.7097,130.7926,90787.0
2017-09-19 15:40:00,157.75,157.75,157.62,157.68,101024.0,130.7926,130.7926,130.6848,130.7346,101024.0
2017-09-19 15:50:00,157.69,157.69,157.54,157.61,203659.0,130.7429,130.7429,130.6185,130.6766,203659.0
2017-09-20 09:30:00,157.57,158.6,157.36,158.58,180145.0,130.6434,131.4974,130.4693,131.4808,180145.0
2017-09-20 09:40:00,158.58,159.09,158.43,159.07,154904.0,131.4808,131.9036,131.3564,131.8871,154904.0
2017-09-20 09:50:00,159.08,159.11,158.43,158.86,127517.0,131.8954,131.9202,131.3564,131.7129,127517.0
2017-09-20 10:00:00,158.83,159.29,158.79,159.24,126975.0,131.6881,132.0695,131.6549,132.028,126975.0
2017-09-20 10:10:00,159.22,159.29,159.04,159.13,88482.0,132.0114,132.0695,131.8622,131.9368,88482.0
2017-09-20 10:20:00,159.13,159.17,158.93,159.14,89001.0,131.9368,131.97,131.771,131.9451,89001.0
2017-09-20 10:30:00,159.13,159.39,159.07,159.32,91454.0,131.9368,132.1524,131.8871,132.0943,91454.0
2017-09-20 10:40:00,159.32,159.32,159.07,159.11,44615.0,132.0943,132.0943,131.8871,131.9202,44615.0
2017-09-20 10:50:00,159.11,159.12,158.76,158.81,42853.0,131.9202,131.9285,131.63,131.6715,42853.0
2017-09-20 11:00:00,158.83,158.87,158.54,158.81,49269.0,131.6881,131.7212,131.4476,131.6715,49269.0
2017-09-20 11:10:00,158.81,159.14,158.81,159.08,98519.0,131.6715,131.9451,131.6715,131.8954,98519.0
2017-09-20 11:20:00,159.09,159.09,158.86,159.01,45558.0,131.9036,131.9036,131.7129,131.8373,45558.0
2017-09-20 11:30:00,159.02,159.13,158.91,158.95,45354.0,131.8456,131.9368,131.7544,131.7876,45354.0
2017-09-20 11:40:00,158.97,159.09,158.94,158.99,42339.0,131.8042,131.9036,131.7793,131.8207,42339.0
2017-09-20 11:50:00,158.99,159.0,158.8,158.82,27499.0,131.8207,131.829,131.6632,131.6798,27499.0
2017-09-20 12:00:00,158.83,158.99,158.82,158.87,44275.0,131.6881,131.8207,131.6798,131.7212,44275.0
2017-09-20 12:10:00,158.86,158.95,158.84,158.91,25253.0,131.7129,131.7876,131.6964,131.7544,25253.0
2017-09-20 12:20:00,158.91,158.99,158.87,158.96,31210.0,131.7544,131.8207,131.7212,131.7959,31210.0
2017-09-20 12:30:00,158.96,158.99,158.9,158.97,27534.0,131.7959,131.8207,131.7461,131.8042,27534.0
2017-09-20 12:40:00,158.95,159.09,158.93,159.07,29766.0,131.7876,131.9036,131.771,131.8871,29766.0
2017-09-20 12:50:00,159.07,159.08,158.98,158.98,36840.0,131.8871,131.8954,131.8124,131.8124,36840.0
2017-09-20 13:00:00,158.99,158.99,158.78,158.83,27659.0,131.8207,131.8207,131.6466,131.6881,27659.0
2017-09-20 13:10:00,158.83,158.86,158.66,158.67,39068.0,131.6881,131.7129,131.5471,131.5554,39068.0
2017-09-20 13:20:00,158.67,158.83,158.67,158.73,36598.0,131.5554,131.6881,131.5554,131.6052,36598.0
2017-09-20 13:30:00,158.74,158.75,158.64,158.67,26651.0,131.6135,131.6217,131.5305,131.5554,26651.0
2017-09-20 13:40:00,158.67,158.81,158.66,158.77,26896.0,131.5554,131.6715,131.5471,131.6383,26896.0
2017-09-20 13:50:00,158.78,158.83,158.69,158.69,23097.0,131.6466,131.6881,131.572,131.572,23097.0
2017-09-20 14:00:00,158.72,158.77,158.51,158.74,54746.0,131.5969,131.6383,131.4228,131.6135,54746.0
2017-09-20 14:10:00,158.72,158.75,158.53,158.53,62865.0,131.5969,131.6217,131.4393,131.4393,62865.0
2017-09-20 14:20:00,158.54,158.54,158.26,158.41,75389.0,131.4476,131.4476,131.2155,131.3398,75389.0
2017-09-20 14:30:00,158.4,158.54,158.28,158.45,43126.0,131.3316,131.4476,131.2321,131.373,43126.0
2017-09-20 14:40:00,158.43,158.71,158.38,158.7,50097.0,131.3564,131.5886,131.315,131.5803,50097.0
2017-09-20 14:50:00,158.67,158.79,158.43,158.47,69319.0,131.5554,131.6549,131.3564,131.3896,69319.0
2017-09-20 15:00:00,158.47,158.62,158.43,158.48,48261.0,131.3896,131.514,131.3564,131.3979,48261.0
2017-09-20 15:10:00,158.47,158.64,158.47,158.64,59734.0,131.3896,131.5305,131.3896,131.5305,59734.0
2017-09-20 15:20:00,158.63,158.7,158.53,158.62,58406.0,131.5223,131.5803,131.4393,131.514,58406.0
2017-09-20 15:30:00,158.62,158.65,158.46,158.51,105337.0,131.514,131.5388,131.3813,131.4228,105337.0
2017-09-20 15:40:00,158.52,158.69,158.45,158.69,108049.0,131.431,131.572,131.373,131.572,108049.0
2017-09-20 15:50:00,158.68,158.79,158.64,158.69,251354.0,131.5637,131.6549,131.5305,131.572,251354.0
2017-09-21 09:30:00,158.87,159.43,158.75,158.93,123352.0,131.7212,132.1855,131.6217,131.771,123352.0
2017-09-21 09:40:00,158.87,159.0,158.72,158.77,47943.0,131.7212,131.829,131.5969,131.6383,47943.0
2017-09-21 09:50:00,158.78,159.14,158.77,159.08,63901.0,131.6466,131.9451,131.6383,131.8954,63901.0
2017-09-21 10:00:00,159.06,159.23,158.97,159.21,71122.0,131.8788,132.0197,131.8042,132.0031,71122.0
2017-09-21 10:10:00,159.18,159.42,159.17,159.28,62408.0,131.9783,132.1773,131.97,132.0612,62408.0
2017-09-21 10:20:00,159.28,159.43,159.17,159.2,55135.0,132.0612,132.1855,131.97,131.9948,55135.0
2017-09-21 10:30:00,159.2,159.37,159.16,159.32,45328.0,131.9948,132.1358,131.9617,132.0943,45328.0
2017-09-21 10:40:00,159.3,159.33,159.2,159.22,31945.0,132.0778,132.1026,131.9948,132.0114,31945.0
2017-09-21 10:50:00,159.22,159.22,159.03,159.06,42983.0,132.0114,132.0114,131.8539,131.8788,42983.0
2017-09-21 11:00:00,159.06,159.1,158.9,159.05,49096.0,131.8788,131.9119,131.7461,131.8705,49096.0
2017-09-21 11:10:00,159.04,159.29,159.04,159.18,38764.0,131.8622,132.0695,131.8622,131.9783,38764.0
2017-09-21 11:20:00,159.18,159.22,159.12,159.16,47892.0,131.9783,132.0114,131.9285,131.9617,47892.0
2017-09-21 11:30:00,159.18,159.25,159.02,159.09,30650.0,131.9783,132.0363,131.8456,131.9036,30650.0
2017-09-21 11:40:00,159.1,159.17,158.94,158.96,27673.0,131.9119,131.97,131.7793,131.7959,27673.0
2017-09-21 11:50:00,158.96,158.98,158.84,158.91,30437.0,131.7959,131.8124,131.6964,131.7544,30437.0
2017-09-21 12:00:00,158.9,159.1,158.87,159.07,52978.0,131.7461,131.9119,131.7212,131.8871,52978.0
2017-09-21 12:10:00,159.07,159.25,159.07,159.21,53756.0,131.8871,132.0363,131.8871,132.0031,53756.0
2017-09-21 12:20:00,159.2,159.36,159.16,159.34,40284.0,131.9948,132.1275,131.9617,132.1109,40284.0
2017-09-21 12:30:00,159.34,159.54,159.34,159.51,55023.0,132.1109,132.2767,132.1109,132.2519,55023.0
2017-09-21 12:40:00,159.5,159.53,159.39,159.51,37773.0,132.2436,132.2685,132.1524,132.2519,37773.0
2017-09-21 12:50:00,159.52,159.56,159.46,159.49,33282.0,132.2602,132.2933,132.2104,132.2353,33282.0
2017-09-21 13:00:00,159.5,159.5,159.28,159.4,44847.0,132.2436,132.2436,132.0612,132.1607,44847.0
2017-09-21 13:10:00,159.39,159.46,159.34,159.43,23766.0,132.1524,132.2104,132.1109,132.1855,23766.0
2017-09-21 13:20:00,159.43,159.43,159.22,159.24,54963.0,132.1855,132.1855,132.0114,132.028,54963.0
2017-09-21 13:30:00,159.23,159.29,159.09,159.11,59384.0,132.0197,132.0695,131.9036,131.9202,59384.0
2017-09-21 13:40:00,159.12,159.2,159.03,159.03,47527.0,131.9285,131.9948,131.8539,131.8539,47527.0
2017-09-21 13:50:00,159.03,159.04,158.83,158.96,119034.0,131.8539,131.8622,131.6881,131.7959,119034.0
2017-09-21 14:00:00,158.97,159.12,158.94,159.09,25848.0,131.8042,131.9285,131.7793,131.9036,25848.0
2017-09-21 14:10:00,159.09,159.15,159.01,159.11,26134.0,131.9036,131.9534,131.8373,131.9202,26134.0
2017-09-21 14:20:00,159.09,159.2,159.04,159.09,33417.0,131.9036,131.9948,131.8622,131.9036,33417.0
2017-09-21 14:30:00,159.09,159.14,159.05,159.11,33172.0,131.9036,131.9451,131.8705,131.9202,33172.0
2017-09-21 14:40:00,159.09,159.11,159.02,159.08,32083.0,131.9036,131.9202,131.8456,131.8954,32083.0
2017-09-21 14:50:00,159.09,159.21,159.05,159.2,42441.0,131.9036,132.0031,131.8705,131.9948,42441.0
2017-09-21 15:00:00,159.21,159.3,159.21,159.28,35149.0,132.0031,132.0778,132.0031,132.0612,35149.0
2017-09-21 15:10:00,159.28,159.4,159.21,159.26,52723.0,132.0612,132.1607,132.0031,132.0446,52723.0
2017-09-21 15:20:00,159.23,159.32,159.15,159.29,60394.0,132.0197,132.0943,131.9534,132.0695,60394.0
2017-09-21 15:30:00,159.29,159.38,159.22,159.37,53025.0,132.0695,132.1441,132.0114,132.1358,53025.0
2017-09-21 15:40:00,159.37,159.43,159.29,159.35,83845.0,132.1358,132.1855,132.0695,132.1192,83845.0
2017-09-21 15:50:00,159.35,159.37,159.21,159.25,172774.0,132.1192,132.1358,132.0031,132.0363,172774.0
2017-09-22 09:30:00,159.14,159.8,159.01,159.36,121430.0,131.9451,132.4923,131.8373,132.1275,121430.0
2017-09-22 09:40:00,159.38,159.91,159.32,159.82,60465.0,132.1441,132.5835,132.0943,132.5089,60465.0
2017-09-22 09:50:00,159.82,159.89,159.55,159.61,48495.0,132.5089,132.5669,132.285,132.3348,48495.0
2017-09-22 10:00:00,159.59,159.85,159.3,159.81,83016.0,132.3182,132.5338,132.0778,132.5006,83016.0
2017-09-22 10:10:00,159.8,159.83,159.68,159.77,57215.0,132.4923,132.5172,132.3928,132.4674,57215.0
2017-09-22 10:20:00,159.78,159.82,159.65,159.7,47487.0,132.4757,132.5089,132.3679,132.4094,47487.0
2017-09-22 10:30:00,159.69,159.78,159.61,159.74,55090.0,132.4011,132.4757,132.3348,132.4426,55090.0
2017-09-22 10:40:00,159.71,159.78,159.46,159.46,44477.0,132.4177,132.4757,132.2104,132.2104,44477.0
2017-09-22 10:50:00,159.44,159.55,159.41,159.51,35419.0,132.1938,132.285,132.169,132.2519,35419.0
2017-09-22 11:00:00,159.49,159.52,159.39,159.42,38449.0,132.2353,132.2602,132.1524,132.1773,38449.0
2017-09-22 11:10:00,159.43,159.45,159.22,159.32,24127.0,132.1855,132.2021,132.0114,132.0943,24127.0
2017-09-22 11:20:00,159.31,159.5,159.29,159.46,35978.0,132.086,132.2436,132.0695,132.2104,35978.0
2017-09-22 11:30:00,159.47,159.52,159.45,159.47,36722.0,132.2187,132.2602,132.2021,132.2187,36722.0
2017-09-22 11:40:00,159.47,159.51,159.4,159.44,50726.0,132.2187,132.2519,132.1607,132.1938,50726.0
2017-09-22 11:50:00,159.43,159.51,159.34,159.49,34638.0,132.1855,132.2519,132.1109,132.2353,34638.0
2017-09-22 12:00:00,159.49,159.69,159.45,159.5,69232.0,132.2353,132.4011,132.2021,132.2436,69232.0
2017-09-22 12:10:00,159.51,159.57,159.43,159.47,28760.0,132.2519,132.3016,132.1855,132.2187,28760.0
2017-09-22 12:20:00,159.47,159.51,159.35,159.51,32842.0,132.2187,132.2519,132.1192,132.2519,32842.0
2017-09-22 12:30:00,159.51,159.51,159.37,159.46,25695.0,132.2519,132.2519,132.1358,132.2104,25695.0
2017-09-22 12:40:00,159.44,159.58,159.43,159.58,43342.0,132.1938,132.3099,132.1855,132.3099,43342.0
2017-09-22 12:50:00,159.55,159.58,159.43,159.49,31791.0,132.285,132.3099,132.1855,132.2353,31791.0
2017-09-22 13:00:00,159.48,159.59,159.47,159.5,26224.0,132.227,132.3182,132.2187,132.2436,26224.0
2017-09-22 13:10:00,159.5,159.53,159.34,159.35,42098.0,132.2436,132.2685,132.1109,132.1192,42098.0
2017-09-22 13:20:00,159.35,159.43,159.34,159.37,27958.0,132.1192,132.1855,132.1109,132.1358,27958.0
2017-09-22 13:30:00,159.37,159.52,159.34,159.45,89206.0,132.1358,132.2602,132.1109,132.2021,89206.0
2017-09-22 13:40:00,159.46,159.54,159.42,159.52,86910.0,132.2104,132.2767,132.1773,132.2602,86910.0
2017-09-22 13:50:00,159.53,159.53,159.39,159.49,37929.0,132.2685,132.2685,132.1524,132.2353,37929.0
2017-09-22 14:00:00,159.48,159.5,159.38,159.43,32100.0,132.227,132.2436,132.1441,132.1855,32100.0
2017-09-22 14:10:00,159.44,159.67,159.43,159.65,126977.0,132.1938,132.3845,132.1855,132.3679,126977.0
2017-09-22 14:20:00,159.65,159.81,159.49,159.8,76144.0,132.3679,132.5006,132.2353,132.4923,76144.0
2017-09-22 14:30:00,159.81,159.88,159.8,159.87,30651.0,132.5006,132.5586,132.4923,132.5504,30651.0
2017-09-22 14:40:00,159.87,159.93,159.83,159.92,60000.0,132.5504,132.6001,132.5172,132.5918,60000.0
2017-09-22 14:50:00,159.92,159.94,159.88,159.93,48406.0,132.5918,132.6084,132.5586,132.6001,48406.0
2017-09-22 15:00:00,159.93,159.93,159.83,159.87,46292.0,132.6001,132.6001,132.5172,132.5504,46292.0
2017-09-22 15:10:00,159.87,159.88,159.75,159.8,59718.0,132.5504,132.5586,132.4509,132.4923,59718.0
2017-09-22 15:20:00,159.81,159.9,159.75,159.9,53364.0,132.5006,132.5752,132.4509,132.5752,53364.0
2017-09-22 15:30:00,159.89,159.96,159.86,159.95,74220.0,132.5669,132.625,132.5421,132.6167,74220.0
2017-09-22 15:40:00,159.96,160.0,159.89,159.92,102152.0,132.625,132.6581,132.5669,132.5918,102152.0
2017-09-22 15:50:00,159.91,160.09,159.87,159.94,433009.0,132.5835,132.7328,132.5504,132.6084,433009.0
2017-09-25 09:30:00,160.05,160.61,159.83,160.57,167143.0,132.6996,133.1639,132.5172,133.1307,167143.0
2017-09-25 09:40:00,160.55,160.65,160.14,160.27,79104.0,133.1141,133.1971,132.7742,132.882,79104.0
2017-09-25 09:50:00,160.28,160.47,160.14,160.39,68979.0,132.8903,133.0478,132.7742,132.9815,68979.0
2017-09-25 10:00:00,160.38,160.72,160.31,160.61,113685.0,132.9732,133.2551,132.9152,133.1639,113685.0
2017-09-25 10:10:00,160.6,160.88,160.47,160.85,113672.0,133.1556,133.3878,133.0478,133.3629,113672.0
2017-09-25 10:20:00,160.85,161.1,160.84,161.0,154757.0,133.3629,133.5702,133.3546,133.4873,154757.0
2017-09-25 10:30:00,161.03,161.05,160.72,160.72,92712.0,133.5121,133.5287,133.2551,133.2551,92712.0
2017-09-25 10:40:00,160.7,160.86,160.62,160.75,53651.0,133.2385,133.3712,133.1722,133.28,53651.0
2017-09-25 10:50:00,160.74,160.74,160.15,160.17,72032.0,133.2717,133.2717,132.7825,132.7991,72032.0
2017-09-25 11:00:00,160.16,160.22,159.75,159.88,81266.0,132.7908,132.8405,132.4509,132.5586,81266.0
2017-09-25 11:10:00,159.9,160.01,159.82,159.88,62797.0,132.5752,132.6664,132.5089,132.5586,62797.0
2017-09-25 11:20:00,159.87,160.16,159.75,160.15,68954.0,132.5504,132.7908,132.4509,132.7825,68954.0
2017-09-25 11:30:00,160.15,160.3,160.09,160.25,51223.0,132.7825,132.9069,132.7328,132.8654,51223.0
2017-09-25 11:40:00,160.23,160.28,160.07,160.09,34146.0,132.8488,132.8903,132.7162,132.7328,34146.0
2017-09-25 11:50:00,160.08,160.11,159.95,160.06,34910.0,132.7245,132.7493,132.6167,132.7079,34910.0
2017-09-25 12:00:00,160.06,160.13,159.98,160.1,45459.0,132.7079,132.7659,132.6416,132.741,45459.0
2017-09-25 12:10:00,160.07,160.27,160.02,160.22,30289.0,132.7162,132.882,132.6747,132.8405,30289.0
2017-09-25 12:20:00,160.24,160.45,160.15,160.42,41043.0,132.8571,133.0312,132.7825,133.0064,41043.0
2017-09-25 12:30:00,160.4,160.47,160.34,160.46,36218.0,132.9898,133.0478,132.94,133.0395,36218.0
2017-09-25 12:40:00,160.45,160.62,160.45,160.48,22456.0,133.0312,133.1722,133.0312,133.0561,22456.0
2017-09-25 12:50:00,160.48,160.75,160.47,160.73,83426.0,133.0561,133.28,133.0478,133.2634,83426.0
2017-09-25 13:00:00,160.73,160.8,160.68,160.71,93449.0,133.2634,133.3214,133.2219,133.2468,93449.0
2017-09-25 13:10:00,160.73,160.89,160.7,160.83,37166.0,133.2634,133.396,133.2385,133.3463,37166.0
2017-09-25 13:20:00,160.83,161.02,160.78,161.01,47595.0,133.3463,133.5038,133.3048,133.4955,47595.0
2017-09-25 13:30:00,161.0,161.02,160.92,161.01,48094.0,133.4873,133.5038,133.4209,133.4955,48094.0
2017-09-25 13:40:00,161.03,161.05,160.9,161.02,57984.0,133.5121,133.5287,133.4043,133.5038,57984.0
2017-09-25 13:50:00,161.03,161.24,161.02,161.16,98624.0,133.5121,133.6862,133.5038,133.6199,98624.0
2017-09-25 14:00:00,161.16,161.2,160.99,161.03,56340.0,133.6199,133.6531,133.479,133.5121,56340.0
2017-09-25 14:10:00,161.02,161.11,160.98,161.07,44347.0,133.5038,133.5785,133.4707,133.5453,44347.0
2017-09-25 14:20:00,161.08,161.1,160.97,161.01,51637.0,133.5536,133.5702,133.4624,133.4955,51637.0
2017-09-25 14:30:00,161.02,161.07,160.9,161.04,60709.0,133.5038,133.5453,133.4043,133.5204,60709.0
2017-09-25 14:40:00,161.04,161.13,160.98,161.12,48730.0,133.5204,133.595,133.4707,133.5867,48730.0
2017-09-25 14:50:00,161.12,161.43,161.1,161.28,91905.0,133.5867,133.8438,133.5702,133.7194,91905.0
2017-09-25 15:00:00,161.28,161.28,161.01,161.13,64779.0,133.7194,133.7194,133.4955,133.595,64779.0
2017-09-25 15:10:00,161.13,161.15,161.07,161.09,46135.0,133.595,133.6116,133.5453,133.5619,46135.0
2017-09-25 15:20:00,161.07,161.14,160.98,161.09,56999.0,133.5453,133.6033,133.4707,133.5619,56999.0
2017-09-25 15:30:00,161.07,161.15,161.05,161.11,67015.0,133.5453,133.6116,133.5287,133.5785,67015.0
2017-09-25 15:40:00,161.11,161.27,161.06,161.25,117235.0,133.5785,133.7111,133.537,133.6945,117235.0
2017-09-25 15:50:00,161.25,161.38,161.14,161.15,342354.0,133.6945,133.8023,133.6033,133.6116,342354.0
2017-09-26 09:30:00,161.55,161.8,161.27,161.75,153005.0,133.9433,134.1505,133.7111,134.1091,153005.0
2017-09-26 09:40:00,161.75,161.91,161.67,161.72,66896.0,134.1091,134.2417,134.0428,134.0842,66896.0
2017-09-26 09:50:00,161.72,161.95,161.64,161.65,121368.0,134.0842,134.2749,134.0179,134.0262,121368.0
2017-09-26 10:00:00,161.65,161.67,160.79,161.18,84976.0,134.0262,134.0428,133.3131,133.6365,84976.0
2017-09-26 10:10:00,161.21,161.5,161.19,161.34,54402.0,133.6614,133.9018,133.6448,133.7691,54402.0
2017-09-26 10:20:00,161.33,161.57,161.32,161.43,50192.0,133.7609,133.9598,133.7526,133.8438,50192.0
2017-09-26 10:30:00,161.46,161.47,161.3,161.38,33754.0,133.8686,133.8769,133.736,133.8023,33754.0
2017-09-26 10:40:00,161.37,161.54,161.29,161.29,45990.0,133.794,133.935,133.7277,133.7277,45990.0
2017-09-26 10:50:00,161.3,161.41,161.25,161.28,39362.0,133.736,133.8272,133.6945,133.7194,39362.0
2017-09-26 11:00:00,161.29,161.38,161.25,161.32,47372.0,133.7277,133.8023,133.6945,133.7526,47372.0
2017-09-26 11:10:00,161.31,161.48,161.29,161.42,48616.0,133.7443,133.8852,133.7277,133.8355,48616.0
2017-09-26 11:20:00,161.43,161.52,161.39,161.44,54372.0,133.8438,133.9184,133.8106,133.8521,54372.0
2017-09-26 11:30:00,161.43,161.75,161.4,161.72,34255.0,133.8438,134.1091,133.8189,134.0842,34255.0
2017-09-26 11:40:00,161.72,161.89,161.72,161.88,43669.0,134.0842,134.2252,134.0842,134.2169,43669.0
2017-09-26 11:50:00,161.88,161.98,161.83,161.91,45839.0,134.2169,134.2998,134.1754,134.2417,45839.0
2017-09-26 12:00:00,161.92,162.0,161.87,161.93,61329.0,134.25,134.3164,134.2086,134.2583,61329.0
2017-09-26 12:10:00,161.93,162.0,161.8,161.91,36749.0,134.2583,134.3164,134.1505,134.2417,36749.0
2017-09-26 12:20:00,161.91,161.97,161.85,161.93,43542.0,134.2417,134.2915,134.192,134.2583,43542.0
2017-09-26 12:30:00,161.93,161.99,161.6,161.62,32229.0,134.2583,134.3081,133.9847,134.0013,32229.0
2017-09-26 12:40:00,161.62,161.77,161.57,161.72,33863.0,134.0013,134.1257,133.9598,134.0842,33863.0
2017-09-26 12:50:00,161.68,161.73,161.49,161.53,30137.0,134.051,134.0925,133.8935,133.9267,30137.0
2017-09-26 13:00:00,161.53,161.57,161.49,161.51,21728.0,133.9267,133.9598,133.8935,133.9101,21728.0
2017-09-26 13:10:00,161.5,161.52,161.37,161.46,32959.0,133.9018,133.9184,133.794,133.8686,32959.0
2017-09-26 13:20:00,161.45,161.49,161.26,161.27,35067.0,133.8604,133.8935,133.7028,133.7111,35067.0
2017-09-26 13:30:00,161.27,161.33,161.21,161.25,43593.0,133.7111,133.7609,133.6614,133.6945,43593.0
2017-09-26 13:40:00,161.25,161.37,161.25,161.31,30236.0,133.6945,133.794,133.6945,133.7443,30236.0
2017-09-26 13:50:00,161.32,161.47,161.29,161.42,37300.0,133.7526,133.8769,133.7277,133.8355,37300.0
2017-09-26 14:00:00,161.41,161.52,161.33,161.37,27043.0,133.8272,133.9184,133.7609,133.794,27043.0
2017-09-26 14:10:00,161.36,161.37,161.26,161.32,37859.0,133.7857,133.794,133.7028,133.7526,37859.0
2017-09-26 14:20:00,161.32,161.33,161.16,161.22,30141.0,133.7526,133.7609,133.6199,133.6697,30141.0
2017-09-26 14:30:00,161.24,161.27,161.16,161.21,32211.0,133.6862,133.7111,133.6199,133.6614,32211.0
2017-09-26 14:40:00,161.22,161.31,161.2,161.26,28629.0,133.6697,133.7443,133.6531,133.7028,28629.0
2017-09-26 14:50:00,161.26,161.29,161.02,161.24,83971.0,133.7028,133.7277,133.5038,133.6862,83971.0
2017-09-26 15:00:00,161.24,161.3,161.17,161.26,57192.0,133.6862,133.736,133.6282,133.7028,57192.0
2017-09-26 15:10:00,161.26,161.42,161.2,161.41,51787.0,133.7028,133.8355,133.6531,133.8272,51787.0
2017-09-26 15:20:00,161.42,161.44,161.33,161.42,34622.0,133.8355,133.8521,133.7609,133.8355,34622.0
2017-09-26 15:30:00,161.41,161.46,161.28,161.45,53883.0,133.8272,133.8686,133.7194,133.8604,53883.0
2017-09-26 15:40:00,161.45,161.47,161.27,161.35,83681.0,133.8604,133.8769,133.7111,133.7774,83681.0
2017-09-26 15:50:00,161.37,161.42,161.14,161.27,182815.0,133.794,133.8355,133.6033,133.7111,182815.0
2017-09-27 09:30:00,161.38,161.69,161.15,161.47,109603.0,133.8023,134.0593,133.6116,133.8769,109603.0
2017-09-27 09:40:00,161.45,161.64,161.11,161.16,50876.0,133.8604,134.0179,133.5785,133.6199,50876.0
2017-09-27 09:50:00,161.16,161.36,160.9,161.35,67443.0,133.6199,133.7857,133.4043,133.7774,67443.0
2017-09-27 10:00:00,161.36,161.68,161.18,161.31,54172.0,133.7857,134.051,133.6365,133.7443,54172.0
2017-09-27 10:10:00,161.31,161.44,161.18,161.31,34940.0,133.7443,133.8521,133.6365,133.7443,34940.0
2017-09-27 10:20:00,161.32,161.32,161.04,161.04,38650.0,133.7526,133.7526,133.5204,133.5204,38650.0
2017-09-27 10:30:00,161.04,161.11,160.67,160.67,53723.0,133.5204,133.5785,133.2136,133.2136,53723.0
2017-09-27 10:40:00,160.66,160.75,160.57,160.61,49186.0,133.2054,133.28,133.1307,133.1639,49186.0
2017-09-27 10:50:00,160.6,160.6,160.14,160.35,67274.0,133.1556,133.1556,132.7742,132.9483,67274.0
2017-09-27 11:00:00,160.33,160.93,160.23,160.86,46486.0,132.9317,133.4292,132.8488,133.3712,46486.0
2017-09-27 11:10:00,160.83,161.1,160.8,161.06,31477.0,133.3463,133.5702,133.3214,133.537,31477.0
2017-09-27 11:20:00,161.06,161.29,161.0,161.23,36780.0,133.537,133.7277,133.4873,133.6779,36780.0
2017-09-27 11:30:00,161.25,161.26,160.93,161.05,33455.0,133.6945,133.7028,133.4292,133.5287,33455.0
2017-09-27 11:40:00,161.04,161.22,160.93,161.15,41396.0,133.5204,133.6697,133.4292,133.6116,41396.0
2017-09-27 11:50:00,161.15,161.17,160.97,160.99,25188.0,133.6116,133.6282,133.4624,133.479,25188.0
2017-09-27 12:00:00,160.97,161.21,160.97,161.17,35537.0,133.4624,133.6614,133.4624,133.6282,35537.0
2017-09-27 12:10:00,161.17,161.23,161.02,161.06,34529.0,133.6282,133.6779,133.5038,133.537,34529.0
2017-09-27 12:20:00,161.07,161.07,160.94,161.03,29189.0,133.5453,133.5453,133.4375,133.5121,29189.0
2017-09-27 12:30:00,161.03,161.25,161.01,161.16,22074.0,133.5121,133.6945,133.4955,133.6199,22074.0
2017-09-27 12:40:00,161.16,161.28,161.14,161.21,23249.0,133.6199,133.7194,133.6033,133.6614,23249.0
2017-09-27 12:50:00,161.2,161.22,161.05,161.15,24998.0,133.6531,133.6697,133.5287,133.6116,24998.0
2017-09-27 13:00:00,161.16,161.22,161.13,161.16,22218.0,133.6199,133.6697,133.595,133.6199,22218.0
2017-09-27 13:10:00,161.15,161.3,161.13,161.28,31586.0,133.6116,133.736,133.595,133.7194,31586.0
2017-09-27 13:20:00,161.26,161.3,161.2,161.28,34139.0,133.7028,133.736,133.6531,133.7194,34139.0
2017-09-27 13:30:00,161.29,161.35,161.24,161.24,35250.0,133.7277,133.7774,133.6862,133.6862,35250.0
2017-09-27 13:40:00,161.25,161.31,161.21,161.25,40969.0,133.6945,133.7443,133.6614,133.6945,40969.0
2017-09-27 13:50:00,161.23,161.29,161.15,161.16,43419.0,133.6779,133.7277,133.6116,133.6199,43419.0
2017-09-27 14:00:00,161.16,161.36,161.15,161.31,34756.0,133.6199,133.7857,133.6116,133.7443,34756.0
2017-09-27 14:10:00,161.31,161.52,161.28,161.38,41549.0,133.7443,133.9184,133.7194,133.8023,41549.0
2017-09-27 14:20:00,161.38,161.43,161.23,161.27,30958.0,133.8023,133.8438,133.6779,133.7111,30958.0
2017-09-27 14:30:00,161.28,161.33,161.23,161.32,30600.0,133.7194,133.7609,133.6779,133.7526,30600.0
2017-09-27 14:40:00,161.32,161.4,161.29,161.39,22333.0,133.7526,133.8189,133.7277,133.8106,22333.0
2017-09-27 14:50:00,161.39,161.43,161.31,161.41,33814.0,133.8106,133.8438,133.7443,133.8272,33814.0
2017-09-27 15:00:00,161.4,161.52,161.36,161.45,38521.0,133.8189,133.9184,133.7857,133.8604,38521.0
2017-09-27 15:10:00,161.45,161.49,161.38,161.45,44415.0,133.8604,133.8935,133.8023,133.8604,44415.0
2017-09-27 15:20:00,161.44,161.51,161.37,161.41,66728.0,133.8521,133.9101,133.794,133.8272,66728.0
2017-09-27 15:30:00,161.41,161.43,161.23,161.36,61700.0,133.8272,133.8438,133.6779,133.7857,61700.0
2017-09-27 15:40:00,161.36,161.38,161.1,161.1,82611.0,133.7857,133.8023,133.5702,133.5702,82611.0
2017-09-27 15:50:00,161.1,161.12,160.87,160.92,190353.0,133.5702,133.5867,133.3795,133.4209,190353.0
2017-09-28 09:30:00,160.72,161.56,160.66,161.44,118538.0,133.2551,133.9516,133.2054,133.8521,118538.0
2017-09-28 09:40:00,161.48,161.9,161.35,161.74,111030.0,133.8852,134.2335,133.7774,134.1008,111030.0
2017-09-28 09:50:00,161.72,162.11,161.61,161.86,95619.0,134.0842,134.4076,133.993,134.2003,95619.0
2017-09-28 10:00:00,161.86,162.07,161.69,161.84,70225.0,134.2003,134.3744,134.0593,134.1837,70225.0
2017-09-28 10:10:00,161.83,161.97,161.6,161.97,58649.0,134.1754,134.2915,133.9847,134.2915,58649.0
2017-09-28 10:20:00,161.91,162.09,161.91,162.03,60470.0,134.2417,134.391,134.2417,134.3412,60470.0
2017-09-28 10:30:00,162.02,162.02,161.78,161.83,48738.0,134.3329,134.3329,134.134,134.1754,48738.0
2017-09-28 10:40:00,161.87,162.12,161.86,162.05,60961.0,134.2086,134.4159,134.2003,134.3578,60961.0
2017-09-28 10:50:00,162.04,162.07,161.92,161.98,62520.0,134.3495,134.3744,134.25,134.2998,62520.0
2017-09-28 11:00:00,161.97,162.09,161.96,162.03,62896.0,134.2915,134.391,134.2832,134.3412,62896.0
2017-09-28 11:10:00,162.03,162.07,161.67,161.75,60211.0,134.3412,134.3744,134.0428,134.1091,60211.0
2017-09-28 11:20:00,161.74,161.76,161.57,161.68,43158.0,134.1008,134.1174,133.9598,134.051,43158.0
2017-09-28 11:30:00,161.7,161.73,161.55,161.64,42355.0,134.0676,134.0925,133.9433,134.0179,42355.0
2017-09-28 11:40:00,161.64,161.91,161.55,161.84,45439.0,134.0179,134.2417,133.9433,134.1837,45439.0
2017-09-28 11:50:00,161.85,161.94,161.83,161.84,32317.0,134.192,134.2666,134.1754,134.1837,32317.0
2017-09-28 12:00:00,161.85,161.91,161.7,161.91,38662.0,134.192,134.2417,134.0676,134.2417,38662.0
2017-09-28 12:10:00,161.9,162.07,161.8,161.98,39301.0,134.2335,134.3744,134.1505,134.2998,39301.0
2017-09-28 12:20:00,161.98,162.19,161.97,162.14,38869.0,134.2998,134.4739,134.2915,134.4324,38869.0
2017-09-28 12:30:00,162.15,162.17,161.99,162.01,36656.0,134.4407,134.4573,134.3081,134.3247,36656.0
2017-09-28 12:40:00,162.01,162.11,161.99,162.08,45244.0,134.3247,134.4076,134.3081,134.3827,45244.0
2017-09-28 12:50:00,162.08,162.1,162.01,162.05,31736.0,134.3827,134.3993,134.3247,134.3578,31736.0
2017-09-28 13:00:00,162.04,162.04,161.93,161.95,31285.0,134.3495,134.3495,134.2583,134.2749,31285.0
2017-09-28 13:10:00,161.96,161.96,161.88,161.95,52847.0,134.2832,134.2832,134.2169,134.2749,52847.0
2017-09-28 13:20:00,161.96,162.1,161.96,162.05,68015.0,134.2832,134.3993,134.2832,134.3578,68015.0
2017-09-28 13:30:00,162.07,162.12,162.01,162.04,42479.0,134.3744,134.4159,134.3247,134.3495,42479.0
2017-09-28 13:40:00,162.04,162.09,162.03,162.07,73128.0,134.3495,134.391,134.3412,134.3744,73128.0
2017-09-28 13:50:00,162.06,162.11,162.01,162.08,240129.0,134.3661,134.4076,134.3247,134.3827,240129.0
2017-09-28 14:00:00,162.07,162.1,162.01,162.03,73662.0,134.3744,134.3993,134.3247,134.3412,73662.0
2017-09-28 14:10:00,162.03,162.14,161.98,162.03,102582.0,134.3412,134.4324,134.2998,134.3412,102582.0
2017-09-28 14:20:00,162.02,162.11,161.93,162.09,73767.0,134.3329,134.4076,134.2583,134.391,73767.0
2017-09-28 14:30:00,162.09,162.25,162.07,162.14,210906.0,134.391,134.5236,134.3744,134.4324,210906.0
2017-09-28 14:40:00,162.13,162.16,161.9,162.01,74182.0,134.4241,134.449,134.2335,134.3247,74182.0
2017-09-28 14:50:00,162.01,162.14,161.98,162.1,190112.0,134.3247,134.4324,134.2998,134.3993,190112.0
2017-09-28 15:00:00,162.12,162.28,162.06,162.22,64069.0,134.4159,134.5485,134.3661,134.4988,64069.0
2017-09-28 15:10:00,162.23,162.4,162.22,162.4,224542.0,134.5071,134.648,134.4988,134.648,224542.0
2017-09-28 15:20:00,162.4,162.4,162.17,162.22,65359.0,134.648,134.648,134.4573,134.4988,65359.0
2017-09-28 15:30:00,162.22,162.27,162.15,162.25,426452.0,134.4988,134.5402,134.4407,134.5236,426452.0
2017-09-28 15:40:00,162.26,162.35,162.12,162.14,413399.0,134.5319,134.6066,134.4159,134.4324,413399.0
2017-09-28 15:50:00,162.15,162.45,162.15,162.35,209619.0,134.4407,134.6895,134.4407,134.6066,209619.0
2017-09-29 09:30:00,162.5,163.16,162.3,162.38,163731.0,134.7309,135.2781,134.5651,134.6314,163731.0
2017-09-29 09:40:00,162.38,162.59,162.15,162.31,38512.0,134.6314,134.8055,134.4407,134.5734,38512.0
2017-09-29 09:50:00,162.29,162.68,162.21,162.65,50274.0,134.5568,134.8802,134.4905,134.8553,50274.0
2017-09-29 10:00:00,162.72,162.8,162.49,162.55,48547.0,134.9133,134.9797,134.7226,134.7724,48547.0
2017-09-29 10:10:00,162.56,162.78,162.5,162.65,46984.0,134.7807,134.9631,134.7309,134.8553,46984.0
2017-09-29 10:20:00,162.65,162.93,162.65,162.89,47762.0,134.8553,135.0874,134.8553,135.0543,47762.0
2017-09-29 10:30:00,162.9,163.45,162.88,163.45,65260.0,135.0626,135.5186,135.046,135.5186,65260.0
2017-09-29 10:40:00,163.42,163.43,163.09,163.33,64395.0,135.4937,135.502,135.2201,135.4191,64395.0
2017-09-29 10:50:00,163.31,163.33,163.13,163.14,59088.0,135.4025,135.4191,135.2533,135.2616,59088.0
2017-09-29 11:00:00,163.15,163.19,163.06,163.09,54958.0,135.2698,135.303,135.1952,135.2201,54958.0
2017-09-29 11:10:00,163.1,163.34,163.09,163.21,51081.0,135.2284,135.4274,135.2201,135.3196,51081.0
2017-09-29 11:20:00,163.22,163.28,163.08,163.28,55576.0,135.3279,135.3776,135.2118,135.3776,55576.0
2017-09-29 11:30:00,163.29,163.48,163.23,163.27,52819.0,135.3859,135.5435,135.3362,135.3693,52819.0
2017-09-29 11:40:00,163.25,163.4,163.23,163.32,40533.0,135.3528,135.4771,135.3362,135.4108,40533.0
2017-09-29 11:50:00,163.31,163.49,163.29,163.45,47077.0,135.4025,135.5517,135.3859,135.5186,47077.0
2017-09-29 12:00:00,163.45,163.46,163.32,163.41,33889.0,135.5186,135.5269,135.4108,135.4854,33889.0
2017-09-29 12:10:00,163.41,163.47,163.35,163.35,47899.0,135.4854,135.5352,135.4357,135.4357,47899.0
2017-09-29 12:20:00,163.35,163.48,163.35,163.44,29352.0,135.4357,135.5435,135.4357,135.5103,29352.0
2017-09-29 12:30:00,163.43,163.43,163.26,163.28,34360.0,135.502,135.502,135.361,135.3776,34360.0
2017-09-29 12:40:00,163.28,163.36,163.26,163.27,29276.0,135.3776,135.444,135.361,135.3693,29276.0
2017-09-29 12:50:00,163.27,163.31,163.21,163.27,21644.0,135.3693,135.4025,135.3196,135.3693,21644.0
2017-09-29 13:00:00,163.26,163.32,163.21,163.31,32732.0,135.361,135.4108,135.3196,135.4025,32732.0
2017-09-29 13:10:00,163.32,163.36,163.28,163.3,28329.0,135.4108,135.444,135.3776,135.3942,28329.0
2017-09-29 13:20:00,163.31,163.37,163.29,163.37,43038.0,135.4025,135.4522,135.3859,135.4522,43038.0
2017-09-29 13:30:00,163.37,163.48,163.32,163.48,43010.0,135.4522,135.5435,135.4108,135.5435,43010.0
2017-09-29 13:40:00,163.48,163.48,163.36,163.4,39058.0,135.5435,135.5435,135.444,135.4771,39058.0
2017-09-29 13:50:00,163.41,163.48,163.37,163.47,44317.0,135.4854,135.5435,135.4522,135.5352,44317.0
2017-09-29 14:00:00,163.45,163.59,163.43,163.46,36211.0,135.5186,135.6347,135.502,135.5269,36211.0
2017-09-29 14:10:00,163.45,163.46,163.34,163.35,56935.0,135.5186,135.5269,135.4274,135.4357,56935.0
2017-09-29 14:20:00,163.35,163.42,163.31,163.38,43025.0,135.4357,135.4937,135.4025,135.4605,43025.0
2017-09-29 14:30:00,163.38,163.44,163.28,163.41,46435.0,135.4605,135.5103,135.3776,135.4854,46435.0
2017-09-29 14:40:00,163.39,163.5,163.31,163.44,35212.0,135.4688,135.56,135.4025,135.5103,35212.0
2017-09-29 14:50:00,163.44,163.45,163.33,163.4,27912.0,135.5103,135.5186,135.4191,135.4771,27912.0
2017-09-29 15:00:00,163.39,163.48,163.33,163.38,56661.0,135.4688,135.5435,135.4191,135.4605,56661.0
2017-09-29 15:10:00,163.38,163.51,163.37,163.47,59591.0,135.4605,135.5683,135.4522,135.5352,59591.0
2017-09-29 15:20:00,163.46,163.49,163.4,163.4,45633.0,135.5269,135.5517,135.4771,135.4771,45633.0
2017-09-29 15:30:00,163.4,163.45,163.27,163.43,95966.0,135.4771,135.5186,135.3693,135.502,95966.0
2017-09-29 15:40:00,163.44,163.48,163.39,163.42,111214.0,135.5103,135.5435,135.4688,135.4937,111214.0
2017-09-29 15:50:00,163.43,163.61,163.4,163.52,378712.0,135.502,135.6512,135.4771,135.5766,378712.0
2017-10-02 09:30:00,164.2,164.25,163.7,163.99,156494.0,136.1404,136.1819,135.7259,135.9663,156494.0
2017-10-02 09:40:00,164.02,164.08,163.82,163.97,71161.0,135.9912,136.0409,135.8253,135.9497,71161.0
2017-10-02 09:50:00,163.97,164.15,163.71,163.75,65382.0,135.9497,136.099,135.7341,135.7673,65382.0
2017-10-02 10:00:00,163.75,163.88,163.63,163.82,82477.0,135.7673,135.8751,135.6678,135.8253,82477.0
2017-10-02 10:10:00,163.83,163.94,163.72,163.86,61649.0,135.8336,135.9248,135.7424,135.8585,61649.0
2017-10-02 10:20:00,163.89,163.99,163.4,163.4,60493.0,135.8834,135.9663,135.4771,135.4771,60493.0
2017-10-02 10:30:00,163.41,163.47,163.28,163.41,52726.0,135.4854,135.5352,135.3776,135.4854,52726.0
2017-10-02 10:40:00,163.39,163.47,163.31,163.41,46950.0,135.4688,135.5352,135.4025,135.4854,46950.0
2017-10-02 10:50:00,163.44,163.47,163.26,163.27,47353.0,135.5103,135.5352,135.361,135.3693,47353.0
2017-10-02 11:00:00,163.27,163.44,163.22,163.38,47121.0,135.3693,135.5103,135.3279,135.4605,47121.0
2017-10-02 11:10:00,163.39,163.5,163.23,163.28,54929.0,135.4688,135.56,135.3362,135.3776,54929.0
2017-10-02 11:20:00,163.28,163.53,163.25,163.53,31282.0,135.3776,135.5849,135.3528,135.5849,31282.0
2017-10-02 11:30:00,163.5,163.73,163.44,163.54,40935.0,135.56,135.7507,135.5103,135.5932,40935.0
2017-10-02 11:40:00,163.53,163.66,163.42,163.63,44887.0,135.5849,135.6927,135.4937,135.6678,44887.0
2017-10-02 11:50:00,163.62,163.71,163.43,163.49,37050.0,135.6595,135.7341,135.502,135.5517,37050.0
2017-10-02 12:00:00,163.48,163.5,163.29,163.39,44393.0,135.5435,135.56,135.3859,135.4688,44393.0
2017-10-02 12:10:00,163.4,163.56,163.35,163.55,28100.0,135.4771,135.6098,135.4357,135.6015,28100.0
2017-10-02 12:20:00,163.56,163.57,163.44,163.46,30868.0,135.6098,135.6181,135.5103,135.5269,30868.0
2017-10-02 12:30:00,163.46,163.53,163.4,163.42,34313.0,135.5269,135.5849,135.4771,135.4937,34313.0
2017-10-02 12:40:00,163.42,163.67,163.37,163.63,27101.0,135.4937,135.701,135.4522,135.6678,27101.0
2017-10-02 12:50:00,163.63,163.75,163.62,163.63,16683.0,135.6678,135.7673,135.6595,135.6678,16683.0
2017-10-02 13:00:00,163.63,163.78,163.61,163.74,21833.0,135.6678,135.7922,135.6512,135.759,21833.0
2017-10-02 13:10:00,163.74,163.86,163.74,163.79,20114.0,135.759,135.8585,135.759,135.8005,20114.0
2017-10-02 13:20:00,163.8,163.86,163.73,163.85,22743.0,135.8088,135.8585,135.7507,135.8502,22743.0
2017-10-02 13:30:00,163.85,163.87,163.66,163.68,23850.0,135.8502,135.8668,135.6927,135.7093,23850.0
2017-10-02 13:40:00,163.69,163.85,163.69,163.76,22563.0,135.7176,135.8502,135.7176,135.7756,22563.0
2017-10-02 13:50:00,163.75,163.86,163.74,163.83,41949.0,135.7673,135.8585,135.759,135.8336,41949.0
2017-10-02 14:00:00,163.82,163.85,163.7,163.84,27776.0,135.8253,135.8502,135.7259,135.8419,27776.0
2017-10-02 14:10:00,163.84,163.85,163.75,163.81,27009.0,135.8419,135.8502,135.7673,135.8171,27009.0
2017-10-02 14:20:00,163.82,163.88,163.76,163.88,29624.0,135.8253,135.8751,135.7756,135.8751,29624.0
2017-10-02 14:30:00,163.88,163.99,163.85,163.99,57496.0,135.8751,135.9663,135.8502,135.9663,57496.0
2017-10-02 14:40:00,163.99,164.16,163.99,164.02,38345.0,135.9663,136.1072,135.9663,135.9912,38345.0
2017-10-02 14:50:00,164.05,164.09,163.93,164.08,34242.0,136.016,136.0492,135.9166,136.0409,34242.0
2017-10-02 15:00:00,164.09,164.09,163.89,164.01,46159.0,136.0492,136.0492,135.8834,135.9829,46159.0
2017-10-02 15:10:00,164.01,164.02,163.93,164.02,55069.0,135.9829,135.9912,135.9166,135.9912,55069.0
2017-10-02 15:20:00,164.01,164.07,163.91,163.93,39653.0,135.9829,136.0326,135.9,135.9166,39653.0
2017-10-02 15:30:00,163.93,164.17,163.92,164.13,77364.0,135.9166,136.1155,135.9083,136.0824,77364.0
2017-10-02 15:40:00,164.13,164.13,164.01,164.09,61611.0,136.0824,136.0824,135.9829,136.0492,61611.0
2017-10-02 15:50:00,164.09,164.13,163.95,164.04,124817.0,136.0492,136.0824,135.9331,136.0078,124817.0
2017-10-03 09:30:00,164.06,164.85,164.0,164.71,140496.0,136.0243,136.6793,135.9746,136.5633,140496.0
2017-10-03 09:40:00,164.68,164.76,164.21,164.51,80477.0,136.5384,136.6047,136.1487,136.3974,80477.0
2017-10-03 09:50:00,164.55,164.97,164.43,164.93,99196.0,136.4306,136.7788,136.3311,136.7457,99196.0
2017-10-03 10:00:00,164.92,164.93,164.8,164.89,83462.0,136.7374,136.7457,136.6379,136.7125,83462.0
2017-10-03 10:10:00,164.88,165.06,164.84,164.98,73763.0,136.7042,136.8535,136.671,136.7871,73763.0
2017-10-03 10:20:00,164.98,165.15,164.89,165.12,47197.0,136.7871,136.9281,136.7125,136.9032,47197.0
2017-10-03 10:30:00,165.11,165.12,164.59,164.59,63723.0,136.8949,136.9032,136.4638,136.4638,63723.0
2017-10-03 10:40:00,164.59,164.75,164.5,164.65,61014.0,136.4638,136.5964,136.3891,136.5135,61014.0
2017-10-03 10:50:00,164.67,164.87,164.55,164.58,61771.0,136.5301,136.6959,136.4306,136.4555,61771.0
2017-10-03 11:00:00,164.58,164.71,164.53,164.55,37500.0,136.4555,136.5633,136.414,136.4306,37500.0
2017-10-03 11:10:00,164.56,164.79,164.53,164.76,31918.0,136.4389,136.6296,136.414,136.6047,31918.0
2017-10-03 11:20:00,164.76,164.77,164.69,164.71,31743.0,136.6047,136.613,136.5467,136.5633,31743.0
2017-10-03 11:30:00,164.7,164.78,164.62,164.75,33551.0,136.555,136.6213,136.4886,136.5964,33551.0
2017-10-03 11:40:00,164.76,164.89,164.73,164.73,37992.0,136.6047,136.7125,136.5798,136.5798,37992.0
2017-10-03 11:50:00,164.72,164.87,164.63,164.84,39407.0,136.5716,136.6959,136.4969,136.671,39407.0
2017-10-03 12:00:00,164.83,164.88,164.73,164.82,34320.0,136.6628,136.7042,136.5798,136.6545,34320.0
2017-10-03 12:10:00,164.81,164.82,164.71,164.78,38078.0,136.6462,136.6545,136.5633,136.6213,38078.0
2017-10-03 12:20:00,164.77,164.8,164.72,164.79,23322.0,136.613,136.6379,136.5716,136.6296,23322.0
2017-10-03 12:30:00,164.78,164.87,164.76,164.8,43593.0,136.6213,136.6959,136.6047,136.6379,43593.0
2017-10-03 12:40:00,164.8,164.81,164.72,164.77,41563.0,136.6379,136.6462,136.5716,136.613,41563.0
2017-10-03 12:50:00,164.76,164.79,164.66,164.75,38154.0,136.6047,136.6296,136.5218,136.5964,38154.0
2017-10-03 13:00:00,164.75,164.81,164.7,164.77,41733.0,136.5964,136.6462,136.555,136.613,41733.0
2017-10-03 13:10:00,164.77,164.81,164.75,164.78,26472.0,136.613,136.6462,136.5964,136.6213,26472.0
2017-10-03 13:20:00,164.77,164.8,164.67,164.7,37999.0,136.613,136.6379,136.5301,136.555,37999.0
2017-10-03 13:30:00,164.69,164.72,164.56,164.63,48156.0,136.5467,136.5716,136.4389,136.4969,48156.0
2017-10-03 13:40:00,164.63,164.8,164.63,164.73,36154.0,136.4969,136.6379,136.4969,136.5798,36154.0
2017-10-03 13:50:00,164.75,164.84,164.7,164.79,44068.0,136.5964,136.671,136.555,136.6296,44068.0
2017-10-03 14:00:00,164.79,164.84,164.69,164.8,35853.0,136.6296,136.671,136.5467,136.6379,35853.0
2017-10-03 14:10:00,164.79,164.79,164.7,164.78,29152.0,136.6296,136.6296,136.555,136.6213,29152.0
2017-10-03 14:20:00,164.77,164.9,164.75,164.9,32755.0,136.613,136.7208,136.5964,136.7208,32755.0
2017-10-03 14:30:00,164.9,164.92,164.85,164.9,56806.0,136.7208,136.7374,136.6793,136.7208,56806.0
2017-10-03 14:40:00,164.9,165.12,164.89,165.05,66170.0,136.7208,136.9032,136.7125,136.8452,66170.0
2017-10-03 14:50:00,165.06,165.17,165.06,165.13,56641.0,136.8535,136.9447,136.8535,136.9115,56641.0
2017-10-03 15:00:00,165.12,165.12,165.0,165.06,45779.0,136.9032,136.9032,136.8037,136.8535,45779.0
2017-10-03 15:10:00,165.06,165.1,165.0,165.1,43403.0,136.8535,136.8866,136.8037,136.8866,43403.0
2017-10-03 15:20:00,165.11,165.14,165.05,165.12,56613.0,136.8949,136.9198,136.8452,136.9032,56613.0
2017-10-03 15:30:00,165.12,165.22,165.05,165.22,101692.0,136.9032,136.9861,136.8452,136.9861,101692.0
2017-10-03 15:40:00,165.22,165.24,165.12,165.15,107906.0,136.9861,137.0027,136.9032,136.9281,107906.0
2017-10-03 15:50:00,165.15,165.28,165.11,165.21,260775.0,136.9281,137.0359,136.8949,136.9778,260775.0
2017-10-04 09:30:00,165.49,166.01,165.26,166.01,170880.0,137.21,137.6411,137.0193,137.6411,170880.0
2017-10-04 09:40:00,166.0,166.08,165.66,165.66,91735.0,137.6328,137.6991,137.3509,137.3509,91735.0
2017-10-04 09:50:00,165.66,165.73,165.46,165.73,63092.0,137.3509,137.409,137.1851,137.409,63092.0
2017-10-04 10:00:00,165.69,165.82,165.44,165.49,41882.0,137.3758,137.4836,137.1685,137.21,41882.0
2017-10-04 10:10:00,165.52,165.54,165.2,165.23,41694.0,137.2348,137.2514,136.9695,136.9944,41694.0
2017-10-04 10:20:00,165.24,165.29,165.11,165.23,42047.0,137.0027,137.0441,136.8949,136.9944,42047.0
2017-10-04 10:30:00,165.22,165.3,165.05,165.07,41719.0,136.9861,137.0524,136.8452,136.8617,41719.0
2017-10-04 10:40:00,165.07,165.18,164.98,165.1,39260.0,136.8617,136.9529,136.7871,136.8866,39260.0
2017-10-04 10:50:00,165.09,165.1,164.91,165.04,50289.0,136.8783,136.8866,136.7291,136.8369,50289.0
2017-10-04 11:00:00,165.06,165.19,165.06,165.08,53559.0,136.8535,136.9612,136.8535,136.87,53559.0
2017-10-04 11:10:00,165.09,165.2,165.06,165.2,37515.0,136.8783,136.9695,136.8535,136.9695,37515.0
2017-10-04 11:20:00,165.21,165.34,165.17,165.24,37503.0,136.9778,137.0856,136.9447,137.0027,37503.0
2017-10-04 11:30:00,165.26,165.52,165.23,165.51,64916.0,137.0193,137.2348,136.9944,137.2266,64916.0
2017-10-04 11:40:00,165.51,165.55,165.4,165.54,34442.0,137.2266,137.2597,137.1353,137.2514,34442.0
2017-10-04 11:50:00,165.55,165.65,165.39,165.45,40104.0,137.2597,137.3426,137.1271,137.1768,40104.0
2017-10-04 12:00:00,165.46,165.5,165.33,165.38,22682.0,137.1851,137.2183,137.0773,137.1188,22682.0
2017-10-04 12:10:00,165.38,165.46,165.34,165.41,19283.0,137.1188,137.1851,137.0856,137.1436,19283.0
2017-10-04 12:20:00,165.42,165.48,165.42,165.47,18161.0,137.1519,137.2017,137.1519,137.1934,18161.0
2017-10-04 12:30:00,165.46,165.46,165.35,165.4,25331.0,137.1851,137.1851,137.0939,137.1353,25331.0
2017-10-04 12:40:00,165.42,165.44,165.28,165.33,30257.0,137.1519,137.1685,137.0359,137.0773,30257.0
2017-10-04 12:50:00,165.34,165.55,165.29,165.5,34847.0,137.0856,137.2597,137.0441,137.2183,34847.0
2017-10-04 13:00:00,165.51,165.56,165.43,165.45,21734.0,137.2266,137.268,137.1602,137.1768,21734.0
2017-10-04 13:10:00,165.47,165.55,165.43,165.43,20906.0,137.1934,137.2597,137.1602,137.1602,20906.0
2017-10-04 13:20:00,165.44,165.44,165.31,165.35,26753.0,137.1685,137.1685,137.0607,137.0939,26753.0
2017-10-04 13:30:00,165.34,165.41,165.27,165.32,41129.0,137.0856,137.1436,137.0276,137.069,41129.0
2017-10-04 13:40:00,165.31,165.31,165.2,165.21,25888.0,137.0607,137.0607,136.9695,136.9778,25888.0
2017-10-04 13:50:00,165.2,165.27,165.16,165.21,31508.0,136.9695,137.0276,136.9364,136.9778,31508.0
2017-10-04 14:00:00,165.2,165.23,165.11,165.15,35892.0,136.9695,136.9944,136.8949,136.9281,35892.0
2017-10-04 14:10:00,165.15,165.25,165.08,165.18,41838.0,136.9281,137.011,136.87,136.9529,41838.0
2017-10-04 14:20:00,165.19,165.2,165.09,165.12,27780.0,136.9612,136.9695,136.8783,136.9032,27780.0
2017-10-04 14:30:00,165.11,165.26,165.11,165.2,31304.0,136.8949,137.0193,136.8949,136.9695,31304.0
2017-10-04 14:40:00,165.19,165.23,165.13,165.2,30260.0,136.9612,136.9944,136.9115,136.9695,30260.0
2017-10-04 14:50:00,165.2,165.27,165.16,165.16,24134.0,136.9695,137.0276,136.9364,136.9364,24134.0
2017-10-04 15:00:00,165.17,165.33,165.16,165.28,46333.0,136.9447,137.0773,136.9364,137.0359,46333.0
2017-10-04 15:10:00,165.27,165.33,165.23,165.31,34631.0,137.0276,137.0773,136.9944,137.0607,34631.0
2017-10-04 15:20:00,165.31,165.36,165.26,165.26,32734.0,137.0607,137.1022,137.0193,137.0193,32734.0
2017-10-04 15:30:00,165.26,165.26,165.08,165.09,47581.0,137.0193,137.0193,136.87,136.8783,47581.0
2017-10-04 15:40:00,165.09,165.16,165.04,165.04,60288.0,136.8783,136.9364,136.8369,136.8369,60288.0
2017-10-04 15:50:00,165.04,165.27,165.03,165.24,160605.0,136.8369,137.0276,136.8286,137.0027,160605.0
2017-10-05 09:30:00,165.12,165.17,164.64,164.71,112793.0,136.9032,136.9447,136.5052,136.5633,112793.0
2017-10-05 09:40:00,164.73,164.81,164.26,164.75,84901.0,136.5798,136.6462,136.1902,136.5964,84901.0
2017-10-05 09:50:00,164.77,165.17,164.65,165.13,57907.0,136.613,136.9447,136.5135,136.9115,57907.0
2017-10-05 10:00:00,165.14,165.32,165.13,165.16,54412.0,136.9198,137.069,136.9115,136.9364,54412.0
2017-10-05 10:10:00,165.17,165.36,165.07,165.22,40579.0,136.9447,137.1022,136.8617,136.9861,40579.0
2017-10-05 10:20:00,165.22,165.61,165.21,165.33,51284.0,136.9861,137.3095,136.9778,137.0773,51284.0
2017-10-05 10:30:00,165.33,165.34,165.15,165.32,45994.0,137.0773,137.0856,136.9281,137.069,45994.0
2017-10-05 10:40:00,165.33,165.53,165.22,165.53,73638.0,137.0773,137.2431,136.9861,137.2431,73638.0
2017-10-05 10:50:00,165.53,165.66,165.36,165.48,37763.0,137.2431,137.3509,137.1022,137.2017,37763.0
2017-10-05 11:00:00,165.48,165.55,165.42,165.5,61983.0,137.2017,137.2597,137.1519,137.2183,61983.0
2017-10-05 11:10:00,165.48,165.65,165.44,165.6,33613.0,137.2017,137.3426,137.1685,137.3012,33613.0
2017-10-05 11:20:00,165.58,165.7,165.48,165.51,44504.0,137.2846,137.3841,137.2017,137.2266,44504.0
2017-10-05 11:30:00,165.52,165.7,165.43,165.67,33821.0,137.2348,137.3841,137.1602,137.3592,33821.0
2017-10-05 11:40:00,165.67,165.87,165.65,165.76,32692.0,137.3592,137.525,137.3426,137.4338,32692.0
2017-10-05 11:50:00,165.77,165.97,165.76,165.92,50195.0,137.4421,137.6079,137.4338,137.5665,50195.0
2017-10-05 12:00:00,165.9,166.21,165.9,166.01,87136.0,137.5499,137.8069,137.5499,137.6411,87136.0
2017-10-05 12:10:00,166.03,166.19,166.02,166.17,55010.0,137.6577,137.7903,137.6494,137.7738,55010.0
2017-10-05 12:20:00,166.17,166.25,166.01,166.05,46684.0,137.7738,137.8401,137.6411,137.6743,46684.0
2017-10-05 12:30:00,166.05,166.08,165.94,165.96,58226.0,137.6743,137.6991,137.5831,137.5997,58226.0
2017-10-05 12:40:00,165.97,166.03,165.75,165.76,44132.0,137.6079,137.6577,137.4255,137.4338,44132.0
2017-10-05 12:50:00,165.76,165.91,165.75,165.85,70605.0,137.4338,137.5582,137.4255,137.5084,70605.0
2017-10-05 13:00:00,165.85,165.99,165.85,165.95,39897.0,137.5084,137.6245,137.5084,137.5914,39897.0
2017-10-05 13:10:00,165.94,166.0,165.7,165.71,25203.0,137.5831,137.6328,137.3841,137.3924,25203.0
2017-10-05 13:20:00,165.73,165.82,165.65,165.65,30672.0,137.409,137.4836,137.3426,137.3426,30672.0
2017-10-05 13:30:00,165.67,165.77,165.65,165.69,24439.0,137.3592,137.4421,137.3426,137.3758,24439.0
2017-10-05 13:40:00,165.68,165.74,165.57,165.6,34686.0,137.3675,137.4172,137.2763,137.3012,34686.0
2017-10-05 13:50:00,165.62,165.67,165.5,165.5,53580.0,137.3178,137.3592,137.2183,137.2183,53580.0
2017-10-05 14:00:00,165.52,165.54,165.4,165.5,60359.0,137.2348,137.2514,137.1353,137.2183,60359.0
2017-10-05 14:10:00,165.5,165.59,165.49,165.51,45302.0,137.2183,137.2929,137.21,137.2266,45302.0
2017-10-05 14:20:00,165.52,165.61,165.52,165.55,34761.0,137.2348,137.3095,137.2348,137.2597,34761.0
2017-10-05 14:30:00,165.55,165.74,165.55,165.69,91751.0,137.2597,137.4172,137.2597,137.3758,91751.0
2017-10-05 14:40:00,165.68,165.72,165.61,165.63,55840.0,137.3675,137.4007,137.3095,137.326,55840.0
2017-10-05 14:50:00,165.63,165.79,165.54,165.79,75619.0,137.326,137.4587,137.2514,137.4587,75619.0
2017-10-05 15:00:00,165.8,165.96,165.78,165.92,59386.0,137.467,137.5997,137.4504,137.5665,59386.0
2017-10-05 15:10:00,165.92,165.95,165.75,165.79,45428.0,137.5665,137.5914,137.4255,137.4587,45428.0
2017-10-05 15:20:00,165.8,165.89,165.77,165.84,71344.0,137.467,137.5416,137.4421,137.5002,71344.0
2017-10-05 15:30:00,165.83,165.89,165.8,165.83,76607.0,137.4919,137.5416,137.467,137.4919,76607.0
2017-10-05 15:40:00,165.82,165.94,165.82,165.89,127962.0,137.4836,137.5831,137.4836,137.5416,127962.0
2017-10-05 15:50:00,165.89,166.12,165.8,166.12,263393.0,137.5416,137.7323,137.467,137.7323,263393.0
2017-10-06 09:30:00,166.18,166.59,166.18,166.48,147924.0,137.7821,138.122,137.7821,138.0308,147924.0
2017-10-06 09:40:00,166.46,166.55,166.16,166.19,79128.0,138.0142,138.0888,137.7655,137.7903,79128.0
2017-10-06 09:50:00,166.2,166.35,165.93,166.28,86296.0,137.7986,137.923,137.5748,137.865,86296.0
2017-10-06 10:00:00,166.21,166.63,166.2,166.26,72261.0,137.8069,138.1552,137.7986,137.8484,72261.0
2017-10-06 10:10:00,166.26,166.42,166.22,166.24,57994.0,137.8484,137.981,137.8152,137.8318,57994.0
2017-10-06 10:20:00,166.24,166.31,166.16,166.25,42767.0,137.8318,137.8898,137.7655,137.8401,42767.0
2017-10-06 10:30:00,166.26,166.32,165.92,165.92,50187.0,137.8484,137.8981,137.5665,137.5665,50187.0
2017-10-06 10:40:00,165.94,166.25,165.9,166.12,60960.0,137.5831,137.8401,137.5499,137.7323,60960.0
2017-10-06 10:50:00,166.1,166.36,166.05,166.32,54274.0,137.7157,137.9313,137.6743,137.8981,54274.0
2017-10-06 11:00:00,166.33,166.39,166.17,166.21,46973.0,137.9064,137.9562,137.7738,137.8069,46973.0
2017-10-06 11:10:00,166.2,166.26,166.12,166.26,72860.0,137.7986,137.8484,137.7323,137.8484,72860.0
2017-10-06 11:20:00,166.24,166.29,166.15,166.21,50369.0,137.8318,137.8733,137.7572,137.8069,50369.0
2017-10-06 11:30:00,166.2,166.21,166.05,166.18,30449.0,137.7986,137.8069,137.6743,137.7821,30449.0
2017-10-06 11:40:00,166.16,166.19,166.08,166.14,50934.0,137.7655,137.7903,137.6991,137.7489,50934.0
2017-10-06 11:50:00,166.14,166.24,166.09,166.12,36240.0,137.7489,137.8318,137.7074,137.7323,36240.0
2017-10-06 12:00:00,166.14,166.39,166.13,166.36,30424.0,137.7489,137.9562,137.7406,137.9313,30424.0
2017-10-06 12:10:00,166.34,166.42,166.31,166.38,55034.0,137.9147,137.981,137.8898,137.9479,55034.0
2017-10-06 12:20:00,166.37,166.41,166.3,166.39,70643.0,137.9396,137.9728,137.8816,137.9562,70643.0
2017-10-06 12:30:00,166.4,166.4,166.28,166.34,40476.0,137.9645,137.9645,137.865,137.9147,40476.0
2017-10-06 12:40:00,166.34,166.34,166.16,166.19,20426.0,137.9147,137.9147,137.7655,137.7903,20426.0
2017-10-06 12:50:00,166.18,166.23,166.07,166.07,24885.0,137.7821,137.8235,137.6909,137.6909,24885.0
2017-10-06 13:00:00,166.06,166.14,166.01,166.14,23734.0,137.6826,137.7489,137.6411,137.7489,23734.0
2017-10-06 13:10:00,166.15,166.33,166.09,166.29,50242.0,137.7572,137.9064,137.7074,137.8733,50242.0
2017-10-06 13:20:00,166.28,166.29,166.13,166.13,40621.0,137.865,137.8733,137.7406,137.7406,40621.0
2017-10-06 13:30:00,166.13,166.19,166.02,166.04,28812.0,137.7406,137.7903,137.6494,137.666,28812.0
2017-10-06 13:40:00,166.05,166.05,165.91,165.99,34922.0,137.6743,137.6743,137.5582,137.6245,34922.0
2017-10-06 13:50:00,166.01,166.07,165.95,166.01,29304.0,137.6411,137.6909,137.5914,137.6411,29304.0
2017-10-06 14:00:00,166.01,166.07,165.96,165.98,29209.0,137.6411,137.6909,137.5997,137.6162,29209.0
2017-10-06 14:10:00,165.97,166.03,165.93,166.01,33717.0,137.6079,137.6577,137.5748,137.6411,33717.0
2017-10-06 14:20:00,166.0,166.12,165.99,166.03,40488.0,137.6328,137.7323,137.6245,137.6577,40488.0
2017-10-06 14:30:00,166.04,166.13,166.02,166.1,30302.0,137.666,137.7406,137.6494,137.7157,30302.0
2017-10-06 14:40:00,166.1,166.19,166.07,166.07,31232.0,137.7157,137.7903,137.6909,137.6909,31232.0
2017-10-06 14:50:00,166.07,166.21,166.05,166.18,42920.0,137.6909,137.8069,137.6743,137.7821,42920.0
2017-10-06 15:00:00,166.17,166.2,165.98,166.02,52476.0,137.7738,137.7986,137.6162,137.6494,52476.0
2017-10-06 15:10:00,166.01,166.07,165.97,166.05,38493.0,137.6411,137.6909,137.6079,137.6743,38493.0
2017-10-06 15:20:00,166.05,166.09,165.96,165.99,47776.0,137.6743,137.7074,137.5997,137.6245,47776.0
2017-10-06 15:30:00,165.99,165.99,165.85,165.86,62419.0,137.6245,137.6245,137.5084,137.5167,62419.0
2017-10-06 15:40:00,165.85,165.92,165.75,165.76,115374.0,137.5084,137.5665,137.4255,137.4338,115374.0
2017-10-06 15:50:00,165.77,165.88,165.74,165.82,193169.0,137.4421,137.5333,137.4172,137.4836,193169.0
2017-10-09 09:30:00,166.11,166.41,165.71,166.16,90772.0,137.724,137.9728,137.3924,137.7655,90772.0
2017-10-09 09:40:00,166.16,166.3,165.93,166.18,22717.0,137.7655,137.8816,137.5748,137.7821,22717.0
2017-10-09 09:50:00,166.14,166.26,165.96,166.23,43495.0,137.7489,137.8484,137.5997,137.8235,43495.0
2017-10-09 10:00:00,166.23,166.47,166.18,166.18,56944.0,137.8235,138.0225,137.7821,137.7821,56944.0
2017-10-09 10:10:00,166.2,166.39,166.05,166.28,34598.0,137.7986,137.9562,137.6743,137.865,34598.0
2017-10-09 10:20:00,166.3,166.37,166.17,166.31,28717.0,137.8816,137.9396,137.7738,137.8898,28717.0
2017-10-09 10:30:00,166.33,166.42,166.24,166.36,36143.0,137.9064,137.981,137.8318,137.9313,36143.0
2017-10-09 10:40:00,166.34,166.45,166.14,166.17,38322.0,137.9147,138.0059,137.7489,137.7738,38322.0
2017-10-09 10:50:00,166.16,166.31,166.1,166.28,21336.0,137.7655,137.8898,137.7157,137.865,21336.0
2017-10-09 11:00:00,166.29,166.31,166.18,166.29,16356.0,137.8733,137.8898,137.7821,137.8733,16356.0
2017-10-09 11:10:00,166.3,166.43,166.22,166.4,29141.0,137.8816,137.9893,137.8152,137.9645,29141.0
2017-10-09 11:20:00,166.4,166.53,166.33,166.53,17652.0,137.9645,138.0722,137.9064,138.0722,17652.0
2017-10-09 11:30:00,166.54,166.61,166.52,166.56,25168.0,138.0805,138.1386,138.064,138.0971,25168.0
2017-10-09 11:40:00,166.55,166.63,166.5,166.52,24944.0,138.0888,138.1552,138.0474,138.064,24944.0
2017-10-09 11:50:00,166.51,166.53,166.34,166.35,24748.0,138.0557,138.0722,137.9147,137.923,24748.0
2017-10-09 12:00:00,166.32,166.38,166.29,166.36,22859.0,137.8981,137.9479,137.8733,137.9313,22859.0
2017-10-09 12:10:00,166.36,166.38,166.24,166.25,19579.0,137.9313,137.9479,137.8318,137.8401,19579.0
2017-10-09 12:20:00,166.24,166.24,166.12,166.19,19742.0,137.8318,137.8318,137.7323,137.7903,19742.0
2017-10-09 12:30:00,166.18,166.21,166.12,166.15,28724.0,137.7821,137.8069,137.7323,137.7572,28724.0
2017-10-09 12:40:00,166.15,166.16,166.05,166.07,26175.0,137.7572,137.7655,137.6743,137.6909,26175.0
2017-10-09 12:50:00,166.08,166.09,166.01,166.03,21429.0,137.6991,137.7074,137.6411,137.6577,21429.0
2017-10-09 13:00:00,166.03,166.13,166.03,166.09,20184.0,137.6577,137.7406,137.6577,137.7074,20184.0
2017-10-09 13:10:00,166.1,166.15,166.08,166.1,18317.0,137.7157,137.7572,137.6991,137.7157,18317.0
2017-10-09 13:20:00,166.11,166.12,166.02,166.03,21347.0,137.724,137.7323,137.6494,137.6577,21347.0
2017-10-09 13:30:00,166.03,166.04,165.94,166.03,28564.0,137.6577,137.666,137.5831,137.6577,28564.0
2017-10-09 13:40:00,166.03,166.05,165.97,165.99,34044.0,137.6577,137.6743,137.6079,137.6245,34044.0
2017-10-09 13:50:00,165.98,165.99,165.93,165.97,22581.0,137.6162,137.6245,137.5748,137.6079,22581.0
2017-10-09 14:00:00,165.97,165.97,165.85,165.85,27182.0,137.6079,137.6079,137.5084,137.5084,27182.0
2017-10-09 14:10:00,165.86,165.91,165.79,165.79,31292.0,137.5167,137.5582,137.4587,137.4587,31292.0
2017-10-09 14:20:00,165.79,165.85,165.77,165.82,27016.0,137.4587,137.5084,137.4421,137.4836,27016.0
2017-10-09 14:30:00,165.81,165.9,165.8,165.83,45423.0,137.4753,137.5499,137.467,137.4919,45423.0
2017-10-09 14:40:00,165.82,165.83,165.68,165.72,23382.0,137.4836,137.4919,137.3675,137.4007,23382.0
2017-10-09 14:50:00,165.72,165.72,165.57,165.57,54544.0,137.4007,137.4007,137.2763,137.2763,54544.0
2017-10-09 15:00:00,165.58,165.62,165.53,165.53,35381.0,137.2846,137.3178,137.2431,137.2431,35381.0
2017-10-09 15:10:00,165.53,165.53,165.42,165.52,52529.0,137.2431,137.2431,137.1519,137.2348,52529.0
2017-10-09 15:20:00,165.51,165.63,165.48,165.62,47783.0,137.2266,137.326,137.2017,137.3178,47783.0
2017-10-09 15:30:00,165.61,165.7,165.55,165.7,64113.0,137.3095,137.3841,137.2597,137.3841,64113.0
2017-10-09 15:40:00,165.69,165.75,165.62,165.65,82368.0,137.3758,137.4255,137.3178,137.3426,82368.0
2017-10-09 15:50:00,165.67,165.81,165.57,165.62,170457.0,137.3592,137.4753,137.2763,137.3178,170457.0
2017-10-10 09:30:00,165.7,165.79,165.46,165.55,109468.0,137.3841,137.4587,137.1851,137.2597,109468.0
2017-10-10 09:40:00,165.59,165.67,165.44,165.48,65886.0,137.2929,137.3592,137.1685,137.2017,65886.0
2017-10-10 09:50:00,165.47,165.8,165.42,165.74,108036.0,137.1934,137.467,137.1519,137.4172,108036.0
2017-10-10 10:00:00,165.72,165.72,164.7,164.79,116261.0,137.4007,137.4007,136.555,136.6296,116261.0
2017-10-10 10:10:00,164.78,165.27,164.64,165.16,82634.0,136.6213,137.0276,136.5052,136.9364,82634.0
2017-10-10 10:20:00,165.13,165.4,165.07,165.26,81259.0,136.9115,137.1353,136.8617,137.0193,81259.0
2017-10-10 10:30:00,165.27,165.35,165.18,165.21,57332.0,137.0276,137.0939,136.9529,136.9778,57332.0
2017-10-10 10:40:00,165.21,165.38,165.17,165.28,39357.0,136.9778,137.1188,136.9447,137.0359,39357.0
2017-10-10 10:50:00,165.28,165.29,165.1,165.18,39494.0,137.0359,137.0441,136.8866,136.9529,39494.0
2017-10-10 11:00:00,165.18,165.2,165.05,165.16,44296.0,136.9529,136.9695,136.8452,136.9364,44296.0
2017-10-10 11:10:00,165.17,165.19,164.96,164.97,43418.0,136.9447,136.9612,136.7705,136.7788,43418.0
2017-10-10 11:20:00,164.96,165.1,164.96,165.05,43107.0,136.7705,136.8866,136.7705,136.8452,43107.0
2017-10-10 11:30:00,165.06,165.28,165.06,165.08,44380.0,136.8535,137.0359,136.8535,136.87,44380.0
2017-10-10 11:40:00,165.08,165.15,164.98,165.12,32812.0,136.87,136.9281,136.7871,136.9032,32812.0
2017-10-10 11:50:00,165.11,165.12,164.96,165.03,38282.0,136.8949,136.9032,136.7705,136.8286,38282.0
2017-10-10 12:00:00,165.03,165.04,164.88,165.01,27741.0,136.8286,136.8369,136.7042,136.812,27741.0
2017-10-10 12:10:00,165.02,165.09,164.97,165.03,35119.0,136.8203,136.8783,136.7788,136.8286,35119.0
2017-10-10 12:20:00,165.02,165.09,164.99,165.03,36306.0,136.8203,136.8783,136.7954,136.8286,36306.0
2017-10-10 12:30:00,165.04,165.19,165.03,165.1,29418.0,136.8369,136.9612,136.8286,136.8866,29418.0
2017-10-10 12:40:00,165.1,165.1,164.98,165.04,27955.0,136.8866,136.8866,136.7871,136.8369,27955.0
2017-10-10 12:50:00,165.03,165.06,164.96,165.05,31800.0,136.8286,136.8535,136.7705,136.8452,31800.0
2017-10-10 13:00:00,165.04,165.23,165.04,165.2,26941.0,136.8369,136.9944,136.8369,136.9695,26941.0
2017-10-10 13:10:00,165.2,165.25,165.03,165.1,36305.0,136.9695,137.011,136.8286,136.8866,36305.0
2017-10-10 13:20:00,165.1,165.13,164.98,164.98,27329.0,136.8866,136.9115,136.7871,136.7871,27329.0
2017-10-10 13:30:00,164.98,165.07,164.93,165.04,35652.0,136.7871,136.8617,136.7457,136.8369,35652.0
2017-10-10 13:40:00,165.03,165.14,165.01,165.03,37334.0,136.8286,136.9198,136.812,136.8286,37334.0
2017-10-10 13:50:00,165.01,165.04,164.96,165.0,28108.0,136.812,136.8369,136.7705,136.8037,28108.0
2017-10-10 14:00:00,165.0,165.17,164.99,165.14,32831.0,136.8037,136.9447,136.7954,136.9198,32831.0
2017-10-10 14:10:00,165.14,165.17,165.03,165.16,40430.0,136.9198,136.9447,136.8286,136.9364,40430.0
2017-10-10 14:20:00,165.17,165.21,165.09,165.18,44183.0,136.9447,136.9778,136.8783,136.9529,44183.0
2017-10-10 14:30:00,165.17,165.2,165.11,165.15,37619.0,136.9447,136.9695,136.8949,136.9281,37619.0
2017-10-10 14:40:00,165.15,165.15,165.03,165.08,32212.0,136.9281,136.9281,136.8286,136.87,32212.0
2017-10-10 14:50:00,165.08,165.18,165.06,165.15,48620.0,136.87,136.9529,136.8535,136.9281,48620.0
2017-10-10 15:00:00,165.15,165.2,165.08,165.15,40148.0,136.9281,136.9695,136.87,136.9281,40148.0
2017-10-10 15:10:00,165.15,165.2,165.1,165.18,40471.0,136.9281,136.9695,136.8866,136.9529,40471.0
2017-10-10 15:20:00,165.18,165.2,165.12,165.12,39462.0,136.9529,136.9695,136.9032,136.9032,39462.0
2017-10-10 15:30:00,165.12,165.19,165.11,165.15,50357.0,136.9032,136.9612,136.8949,136.9281,50357.0
2017-10-10 15:40:00,165.15,165.28,165.14,165.2,64370.0,136.9281,137.0359,136.9198,136.9695,64370.0
2017-10-10 15:50:00,165.2,165.27,165.1,165.19,152099.0,136.9695,137.0276,136.8866,136.9612,152099.0
2017-10-11 09:30:00,165.19,165.87,165.19,165.78,95729.0,136.9612,137.525,136.9612,137.4504,95729.0
2017-10-11 09:40:00,165.79,165.83,165.34,165.43,54613.0,137.4587,137.4919,137.0856,137.1602,54613.0
2017-10-11 09:50:00,165.4,165.64,165.22,165.25,45541.0,137.1353,137.3343,136.9861,137.011,45541.0
2017-10-11 10:00:00,165.26,165.43,165.16,165.43,41666.0,137.0193,137.1602,136.9364,137.1602,41666.0
2017-10-11 10:10:00,165.43,165.44,165.23,165.27,27311.0,137.1602,137.1685,136.9944,137.0276,27311.0
2017-10-11 10:20:00,165.26,165.4,165.24,165.28,26911.0,137.0193,137.1353,137.0027,137.0359,26911.0
2017-10-11 10:30:00,165.29,165.33,165.15,165.15,41863.0,137.0441,137.0773,136.9281,136.9281,41863.0
2017-10-11 10:40:00,165.16,165.21,165.0,165.17,61333.0,136.9364,136.9778,136.8037,136.9447,61333.0
2017-10-11 10:50:00,165.16,165.18,164.85,164.85,49550.0,136.9364,136.9529,136.6793,136.6793,49550.0
2017-10-11 11:00:00,164.84,164.87,164.45,164.65,89137.0,136.671,136.6959,136.3477,136.5135,89137.0
2017-10-11 11:10:00,164.67,165.07,164.63,165.04,49055.0,136.5301,136.8617,136.4969,136.8369,49055.0
2017-10-11 11:20:00,165.04,165.04,164.8,165.02,35863.0,136.8369,136.8369,136.6379,136.8203,35863.0
2017-10-11 11:30:00,165.01,165.22,164.98,165.21,23498.0,136.812,136.9861,136.7871,136.9778,23498.0
2017-10-11 11:40:00,165.2,165.24,165.14,165.2,23579.0,136.9695,137.0027,136.9198,136.9695,23579.0
2017-10-11 11:50:00,165.19,165.28,165.11,165.16,24125.0,136.9612,137.0359,136.8949,136.9364,24125.0
2017-10-11 12:00:00,165.15,165.3,165.15,165.28,14350.0,136.9281,137.0524,136.9281,137.0359,14350.0
2017-10-11 12:10:00,165.28,165.35,165.25,165.26,14328.0,137.0359,137.0939,137.011,137.0193,14328.0
2017-10-11 12:20:00,165.26,165.34,165.24,165.28,25603.0,137.0193,137.0856,137.0027,137.0359,25603.0
2017-10-11 12:30:00,165.28,165.36,165.25,165.33,17222.0,137.0359,137.1022,137.011,137.0773,17222.0
2017-10-11 12:40:00,165.34,165.35,165.18,165.23,20232.0,137.0856,137.0939,136.9529,136.9944,20232.0
2017-10-11 12:50:00,165.23,165.3,165.1,165.2,36586.0,136.9944,137.0524,136.8866,136.9695,36586.0
2017-10-11 13:00:00,165.2,165.39,165.2,165.38,15520.0,136.9695,137.1271,136.9695,137.1188,15520.0
2017-10-11 13:10:00,165.38,165.4,165.28,165.34,19472.0,137.1188,137.1353,137.0359,137.0856,19472.0
2017-10-11 13:20:00,165.34,165.37,165.21,165.25,19179.0,137.0856,137.1105,136.9778,137.011,19179.0
2017-10-11 13:30:00,165.25,165.35,165.24,165.34,16770.0,137.011,137.0939,137.0027,137.0856,16770.0
2017-10-11 13:40:00,165.34,165.41,165.34,165.41,36440.0,137.0856,137.1436,137.0856,137.1436,36440.0
2017-10-11 13:50:00,165.42,165.45,165.31,165.31,24378.0,137.1519,137.1768,137.0607,137.0607,24378.0
2017-10-11 14:00:00,165.32,165.48,165.31,165.45,16979.0,137.069,137.2017,137.0607,137.1768,16979.0
2017-10-11 14:10:00,165.47,165.59,165.45,165.55,32440.0,137.1934,137.2929,137.1768,137.2597,32440.0
2017-10-11 14:20:00,165.56,165.57,165.45,165.5,25011.0,137.268,137.2763,137.1768,137.2183,25011.0
2017-10-11 14:30:00,165.5,165.54,165.45,165.46,27336.0,137.2183,137.2514,137.1768,137.1851,27336.0
2017-10-11 14:40:00,165.47,165.5,165.44,165.46,24570.0,137.1934,137.2183,137.1685,137.1851,24570.0
2017-10-11 14:50:00,165.44,165.48,165.43,165.46,25165.0,137.1685,137.2017,137.1602,137.1851,25165.0
2017-10-11 15:00:00,165.46,165.57,165.44,165.51,38819.0,137.1851,137.2763,137.1685,137.2266,38819.0
2017-10-11 15:10:00,165.5,165.57,165.47,165.5,44429.0,137.2183,137.2763,137.1934,137.2183,44429.0
2017-10-11 15:20:00,165.5,165.57,165.47,165.49,43743.0,137.2183,137.2763,137.1934,137.21,43743.0
2017-10-11 15:30:00,165.49,165.5,165.43,165.45,59249.0,137.21,137.2183,137.1602,137.1768,59249.0
2017-10-11 15:40:00,165.45,165.46,165.37,165.38,61780.0,137.1768,137.1851,137.1105,137.1188,61780.0
2017-10-11 15:50:00,165.38,165.44,165.17,165.21,222036.0,137.1188,137.1685,136.9447,136.9778,222036.0
2017-10-12 09:30:00,165.41,165.41,164.86,164.98,78958.0,137.1436,137.1436,136.6876,136.7871,78958.0
2017-10-12 09:40:00,164.96,165.07,164.75,164.77,52356.0,136.7705,136.8617,136.5964,136.613,52356.0
2017-10-12 09:50:00,164.78,164.82,164.54,164.59,44487.0,136.6213,136.6545,136.4223,136.4638,44487.0
2017-10-12 10:00:00,164.56,164.88,164.5,164.78,55645.0,136.4389,136.7042,136.3891,136.6213,55645.0
2017-10-12 10:10:00,164.79,164.97,164.69,164.88,118946.0,136.6296,136.7788,136.5467,136.7042,118946.0
2017-10-12 10:20:00,164.88,164.95,164.76,164.8,37340.0,136.7042,136.7622,136.6047,136.6379,37340.0
2017-10-12 10:30:00,164.81,164.91,164.69,164.72,54009.0,136.6462,136.7291,136.5467,136.5716,54009.0
2017-10-12 10:40:00,164.72,164.77,164.61,164.72,70619.0,136.5716,136.613,136.4803,136.5716,70619.0
2017-10-12 10:50:00,164.72,165.09,164.68,165.03,132921.0,136.5716,136.8783,136.5384,136.8286,132921.0
2017-10-12 11:00:00,165.03,165.07,164.87,165.02,78899.0,136.8286,136.8617,136.6959,136.8203,78899.0
2017-10-12 11:10:00,165.06,165.1,164.86,164.9,58476.0,136.8535,136.8866,136.6876,136.7208,58476.0
2017-10-12 11:20:00,164.9,165.04,164.88,164.97,42819.0,136.7208,136.8369,136.7042,136.7788,42819.0
2017-10-12 11:30:00,164.98,165.09,164.95,165.01,41361.0,136.7871,136.8783,136.7622,136.812,41361.0
2017-10-12 11:40:00,165.03,165.07,164.99,164.99,32139.0,136.8286,136.8617,136.7954,136.7954,32139.0
2017-10-12 11:50:00,164.99,165.11,164.99,165.08,48169.0,136.7954,136.8949,136.7954,136.87,48169.0
2017-10-12 12:00:00,165.09,165.1,164.85,164.86,76777.0,136.8783,136.8866,136.6793,136.6876,76777.0
2017-10-12 12:10:00,164.85,164.96,164.7,164.89,35307.0,136.6793,136.7705,136.555,136.7125,35307.0
2017-10-12 12:20:00,164.89,164.93,164.85,164.86,39205.0,136.7125,136.7457,136.6793,136.6876,39205.0
2017-10-12 12:30:00,164.85,165.01,164.84,164.9,56118.0,136.6793,136.812,136.671,136.7208,56118.0
2017-10-12 12:40:00,164.91,164.92,164.76,164.81,33342.0,136.7291,136.7374,136.6047,136.6462,33342.0
2017-10-12 12:50:00,164.81,164.84,164.68,164.75,42521.0,136.6462,136.671,136.5384,136.5964,42521.0
2017-10-12 13:00:00,164.74,164.86,164.7,164.82,30124.0,136.5881,136.6876,136.555,136.6545,30124.0
2017-10-12 13:10:00,164.81,164.92,164.74,164.83,27644.0,136.6462,136.7374,136.5881,136.6628,27644.0
2017-10-12 13:20:00,164.84,164.88,164.7,164.74,25904.0,136.671,136.7042,136.555,136.5881,25904.0
2017-10-12 13:30:00,164.74,164.79,164.68,164.72,44966.0,136.5881,136.6296,136.5384,136.5716,44966.0
2017-10-12 13:40:00,164.71,164.74,164.47,164.51,62239.0,136.5633,136.5881,136.3643,136.3974,62239.0
2017-10-12 13:50:00,164.51,164.59,164.47,164.56,34944.0,136.3974,136.4638,136.3643,136.4389,34944.0
2017-10-12 14:00:00,164.56,164.65,164.47,164.63,107616.0,136.4389,136.5135,136.3643,136.4969,107616.0
2017-10-12 14:10:00,164.64,165.09,164.64,165.03,107037.0,136.5052,136.8783,136.5052,136.8286,107037.0
2017-10-12 14:20:00,165.04,165.17,165.01,165.11,39516.0,136.8369,136.9447,136.812,136.8949,39516.0
2017-10-12 14:30:00,165.1,165.1,164.93,164.94,39614.0,136.8866,136.8866,136.7457,136.754,39614.0
2017-10-12 14:40:00,164.94,164.96,164.74,164.74,38543.0,136.754,136.7705,136.5881,136.5881,38543.0
2017-10-12 14:50:00,164.74,164.9,164.74,164.85,47768.0,136.5881,136.7208,136.5881,136.6793,47768.0
2017-10-12 15:00:00,164.86,164.99,164.85,164.86,74002.0,136.6876,136.7954,136.6793,136.6876,74002.0
2017-10-12 15:10:00,164.85,164.87,164.79,164.8,42536.0,136.6793,136.6959,136.6296,136.6379,42536.0
2017-10-12 15:20:00,164.81,164.83,164.72,164.74,43856.0,136.6462,136.6628,136.5716,136.5881,43856.0
2017-10-12 15:30:00,164.73,164.75,164.48,164.5,82783.0,136.5798,136.5964,136.3726,136.3891,82783.0
2017-10-12 15:40:00,164.5,164.82,164.49,164.8,180883.0,136.3891,136.6545,136.3809,136.6379,180883.0
2017-10-12 15:50:00,164.8,164.8,164.55,164.6,270707.0,136.6379,136.6379,136.4306,136.4721,270707.0
2017-10-13 09:30:00,164.92,166.05,164.92,166.02,201347.0,136.7374,137.6743,136.7374,137.6494,201347.0
2017-10-13 09:40:00,166.0,166.07,165.57,165.66,68140.0,137.6328,137.6909,137.2763,137.3509,68140.0
2017-10-13 09:50:00,165.63,165.71,165.36,165.4,51295.0,137.326,137.3924,137.1022,137.1353,51295.0
2017-10-13 10:00:00,165.41,165.42,165.19,165.35,54413.0,137.1436,137.1519,136.9612,137.0939,54413.0
2017-10-13 10:10:00,165.36,165.52,165.16,165.42,43172.0,137.1022,137.2348,136.9364,137.1519,43172.0
2017-10-13 10:20:00,165.42,165.49,165.29,165.41,45547.0,137.1519,137.21,137.0441,137.1436,45547.0
2017-10-13 10:30:00,165.42,165.46,165.32,165.37,39968.0,137.1519,137.1851,137.069,137.1105,39968.0
2017-10-13 10:40:00,165.37,165.46,165.3,165.31,43136.0,137.1105,137.1851,137.0524,137.0607,43136.0
2017-10-13 10:50:00,165.32,165.34,165.19,165.29,81629.0,137.069,137.0856,136.9612,137.0441,81629.0
2017-10-13 11:00:00,165.28,165.39,165.25,165.33,76772.0,137.0359,137.1271,137.011,137.0773,76772.0
2017-10-13 11:10:00,165.33,165.33,164.91,164.91,38661.0,137.0773,137.0773,136.7291,136.7291,38661.0
2017-10-13 11:20:00,164.91,165.0,164.87,164.92,29156.0,136.7291,136.8037,136.6959,136.7374,29156.0
2017-10-13 11:30:00,164.92,165.01,164.77,165.01,33686.0,136.7374,136.812,136.613,136.812,33686.0
2017-10-13 11:40:00,165.03,165.03,164.9,164.97,19707.0,136.8286,136.8286,136.7208,136.7788,19707.0
2017-10-13 11:50:00,164.96,165.07,164.89,165.05,38934.0,136.7705,136.8617,136.7125,136.8452,38934.0
2017-10-13 12:00:00,165.03,165.15,165.0,165.11,21243.0,136.8286,136.9281,136.8037,136.8949,21243.0
2017-10-13 12:10:00,165.12,165.16,164.92,164.92,22912.0,136.9032,136.9364,136.7374,136.7374,22912.0
2017-10-13 12:20:00,164.91,165.17,164.89,165.15,23422.0,136.7291,136.9447,136.7125,136.9281,23422.0
2017-10-13 12:30:00,165.14,165.2,165.1,165.12,21800.0,136.9198,136.9695,136.8866,136.9032,21800.0
2017-10-13 12:40:00,165.12,165.14,165.06,165.09,18483.0,136.9032,136.9198,136.8535,136.8783,18483.0
2017-10-13 12:50:00,165.08,165.17,165.07,165.1,23592.0,136.87,136.9447,136.8617,136.8866,23592.0
2017-10-13 13:00:00,165.09,165.18,165.09,165.14,17602.0,136.8783,136.9529,136.8783,136.9198,17602.0
2017-10-13 13:10:00,165.15,165.17,165.01,165.01,26667.0,136.9281,136.9447,136.812,136.812,26667.0
2017-10-13 13:20:00,165.0,165.04,164.92,164.95,34064.0,136.8037,136.8369,136.7374,136.7622,34064.0
2017-10-13 13:30:00,164.95,164.96,164.7,164.72,58762.0,136.7622,136.7705,136.555,136.5716,58762.0
2017-10-13 13:40:00,164.72,164.76,164.64,164.68,52166.0,136.5716,136.6047,136.5052,136.5384,52166.0
2017-10-13 13:50:00,164.68,164.7,164.53,164.57,41750.0,136.5384,136.555,136.414,136.4472,41750.0
2017-10-13 14:00:00,164.58,164.67,164.51,164.53,55564.0,136.4555,136.5301,136.3974,136.414,55564.0
2017-10-13 14:10:00,164.55,164.67,164.53,164.63,41173.0,136.4306,136.5301,136.414,136.4969,41173.0
2017-10-13 14:20:00,164.61,164.67,164.53,164.63,55764.0,136.4803,136.5301,136.414,136.4969,55764.0
2017-10-13 14:30:00,164.63,164.74,164.59,164.59,42031.0,136.4969,136.5881,136.4638,136.4638,42031.0
2017-10-13 14:40:00,164.59,164.61,164.44,164.53,59580.0,136.4638,136.4803,136.3394,136.414,59580.0
2017-10-13 14:50:00,164.53,164.56,164.43,164.44,71258.0,136.414,136.4389,136.3311,136.3394,71258.0
2017-10-13 15:00:00,164.44,164.79,164.39,164.76,66723.0,136.3394,136.6296,136.2979,136.6047,66723.0
2017-10-13 15:10:00,164.76,164.76,164.48,164.48,51364.0,136.6047,136.6047,136.3726,136.3726,51364.0
2017-10-13 15:20:00,164.47,164.72,164.45,164.71,60698.0,136.3643,136.5716,136.3477,136.5633,60698.0
2017-10-13 15:30:00,164.71,164.72,164.58,164.69,55878.0,136.5633,136.5716,136.4555,136.5467,55878.0
2017-10-13 15:40:00,164.69,164.71,164.6,164.66,92593.0,136.5467,136.5633,136.4721,136.5218,92593.0
2017-10-13 15:50:00,164.66,164.72,164.35,164.6,327367.0,136.5218,136.5716,136.2648,136.4721,327367.0
2017-10-16 09:30:00,164.47,164.67,163.66,163.9,137314.0,136.3643,136.5301,135.6927,135.8917,137314.0
2017-10-16 09:40:00,163.86,164.09,163.73,164.09,64545.0,135.8585,136.0492,135.7507,136.0492,64545.0
2017-10-16 09:50:00,164.08,164.28,164.0,164.11,94841.0,136.0409,136.2067,135.9746,136.0658,94841.0
2017-10-16 10:00:00,164.11,164.11,163.53,163.57,85290.0,136.0658,136.0658,135.5849,135.6181,85290.0
2017-10-16 10:10:00,163.57,163.61,163.28,163.4,95793.0,135.6181,135.6512,135.3776,135.4771,95793.0
2017-10-16 10:20:00,163.42,163.54,163.36,163.45,45287.0,135.4937,135.5932,135.444,135.5186,45287.0
2017-10-16 10:30:00,163.43,163.5,163.26,163.47,49758.0,135.502,135.56,135.361,135.5352,49758.0
2017-10-16 10:40:00,163.46,163.62,163.32,163.46,32326.0,135.5269,135.6595,135.4108,135.5269,32326.0
2017-10-16 10:50:00,163.48,163.56,163.42,163.5,40857.0,135.5435,135.6098,135.4937,135.56,40857.0
2017-10-16 11:00:00,163.5,163.68,163.48,163.53,32190.0,135.56,135.7093,135.5435,135.5849,32190.0
2017-10-16 11:10:00,163.55,163.59,163.42,163.54,37432.0,135.6015,135.6347,135.4937,135.5932,37432.0
2017-10-16 11:20:00,163.55,163.67,163.5,163.58,31057.0,135.6015,135.701,135.56,135.6264,31057.0
2017-10-16 11:30:00,163.59,163.68,163.56,163.6,26972.0,135.6347,135.7093,135.6098,135.6429,26972.0
2017-10-16 11:40:00,163.59,163.62,163.47,163.58,40375.0,135.6347,135.6595,135.5352,135.6264,40375.0
2017-10-16 11:50:00,163.58,163.62,163.53,163.56,29707.0,135.6264,135.6595,135.5849,135.6098,29707.0
2017-10-16 12:00:00,163.55,163.62,163.52,163.6,24995.0,135.6015,135.6595,135.5766,135.6429,24995.0
2017-10-16 12:10:00,163.59,163.74,163.58,163.7,67837.0,135.6347,135.759,135.6264,135.7259,67837.0
2017-10-16 12:20:00,163.7,163.74,163.67,163.7,31206.0,135.7259,135.759,135.701,135.7259,31206.0
2017-10-16 12:30:00,163.71,163.71,163.62,163.63,25826.0,135.7341,135.7341,135.6595,135.6678,25826.0
2017-10-16 12:40:00,163.63,163.72,163.61,163.72,21839.0,135.6678,135.7424,135.6512,135.7424,21839.0
2017-10-16 12:50:00,163.71,163.75,163.61,163.62,31900.0,135.7341,135.7673,135.6512,135.6595,31900.0
2017-10-16 13:00:00,163.62,163.71,163.56,163.68,24102.0,135.6595,135.7341,135.6098,135.7093,24102.0
2017-10-16 13:10:00,163.65,163.78,163.62,163.78,29690.0,135.6844,135.7922,135.6595,135.7922,29690.0
2017-10-16 13:20:00,163.79,163.85,163.76,163.81,25192.0,135.8005,135.8502,135.7756,135.8171,25192.0
2017-10-16 13:30:00,163.82,163.88,163.73,163.73,16542.0,135.8253,135.8751,135.7507,135.7507,16542.0
2017-10-16 13:40:00,163.75,163.83,163.74,163.78,28910.0,135.7673,135.8336,135.759,135.7922,28910.0
2017-10-16 13:50:00,163.78,163.85,163.78,163.8,35515.0,135.7922,135.8502,135.7922,135.8088,35515.0
2017-10-16 14:00:00,163.79,163.91,163.78,163.84,31172.0,135.8005,135.9,135.7922,135.8419,31172.0
2017-10-16 14:10:00,163.85,164.03,163.85,164.01,28455.0,135.8502,135.9995,135.8502,135.9829,28455.0
2017-10-16 14:20:00,163.99,164.05,163.93,164.05,32152.0,135.9663,136.016,135.9166,136.016,32152.0
2017-10-16 14:30:00,164.03,164.09,163.99,164.03,35137.0,135.9995,136.0492,135.9663,135.9995,35137.0
2017-10-16 14:40:00,164.03,164.09,163.97,164.02,27549.0,135.9995,136.0492,135.9497,135.9912,27549.0
2017-10-16 14:50:00,164.02,164.13,164.02,164.06,31228.0,135.9912,136.0824,135.9912,136.0243,31228.0
2017-10-16 15:00:00,164.07,164.11,164.01,164.02,38964.0,136.0326,136.0658,135.9829,135.9912,38964.0
2017-10-16 15:10:00,164.01,164.01,163.92,163.95,30653.0,135.9829,135.9829,135.9083,135.9331,30653.0
2017-10-16 15:20:00,163.97,164.03,163.94,164.01,45621.0,135.9497,135.9995,135.9248,135.9829,45621.0
2017-10-16 15:30:00,164.0,164.09,163.95,164.09,57012.0,135.9746,136.0492,135.9331,136.0492,57012.0
2017-10-16 15:40:00,164.09,164.2,164.02,164.08,98720.0,136.0492,136.1404,135.9912,136.0409,98720.0
2017-10-16 15:50:00,164.09,164.28,164.09,164.18,207987.0,136.0492,136.2067,136.0492,136.1238,207987.0
2017-10-17 09:30:00,164.22,164.71,164.18,164.58,74164.0,136.157,136.5633,136.1238,136.4555,74164.0
2017-10-17 09:40:00,164.59,164.92,164.55,164.85,59107.0,136.4638,136.7374,136.4306,136.6793,59107.0
2017-10-17 09:50:00,164.83,164.87,164.6,164.6,37531.0,136.6628,136.6959,136.4721,136.4721,37531.0
2017-10-17 10:00:00,164.64,164.68,164.51,164.58,50814.0,136.5052,136.5384,136.3974,136.4555,50814.0
2017-10-17 10:10:00,164.56,164.62,164.49,164.55,27763.0,136.4389,136.4886,136.3809,136.4306,27763.0
2017-10-17 10:20:00,164.56,164.8,164.56,164.7,35523.0,136.4389,136.6379,136.4389,136.555,35523.0
2017-10-17 10:30:00,164.68,164.7,164.4,164.41,32005.0,136.5384,136.555,136.3062,136.3145,32005.0
2017-10-17 10:40:00,164.39,164.49,164.16,164.49,47374.0,136.2979,136.3809,136.1072,136.3809,47374.0
2017-10-17 10:50:00,164.48,164.58,164.3,164.52,29500.0,136.3726,136.4555,136.2233,136.4057,29500.0
2017-10-17 11:00:00,164.53,164.73,164.5,164.69,27111.0,136.414,136.5798,136.3891,136.5467,27111.0
2017-10-17 11:10:00,164.72,164.77,164.64,164.74,22067.0,136.5716,136.613,136.5052,136.5881,22067.0
2017-10-17 11:20:00,164.74,164.74,164.68,164.69,25042.0,136.5881,136.5881,136.5384,136.5467,25042.0
2017-10-17 11:30:00,164.68,164.68,164.51,164.56,28321.0,136.5384,136.5384,136.3974,136.4389,28321.0
2017-10-17 11:40:00,164.58,164.68,164.58,164.68,15973.0,136.4555,136.5384,136.4555,136.5384,15973.0
2017-10-17 11:50:00,164.69,164.8,164.68,164.75,34256.0,136.5467,136.6379,136.5384,136.5964,34256.0
2017-10-17 12:00:00,164.74,164.86,164.74,164.83,22939.0,136.5881,136.6876,136.5881,136.6628,22939.0
2017-10-17 12:10:00,164.85,164.85,164.37,164.45,54675.0,136.6793,136.6793,136.2814,136.3477,54675.0
2017-10-17 12:20:00,164.45,164.68,164.45,164.55,21079.0,136.3477,136.5384,136.3477,136.4306,21079.0
2017-10-17 12:30:00,164.56,164.59,164.52,164.53,14307.0,136.4389,136.4638,136.4057,136.414,14307.0
2017-10-17 12:40:00,164.53,164.57,164.51,164.55,21053.0,136.414,136.4472,136.3974,136.4306,21053.0
2017-10-17 12:50:00,164.54,164.62,164.52,164.57,26697.0,136.4223,136.4886,136.4057,136.4472,26697.0
2017-10-17 13:00:00,164.55,164.59,164.49,164.53,21747.0,136.4306,136.4638,136.3809,136.414,21747.0
2017-10-17 13:10:00,164.53,164.61,164.51,164.54,19883.0,136.414,136.4803,136.3974,136.4223,19883.0
2017-10-17 13:20:00,164.53,164.54,163.23,163.44,183784.0,136.414,136.4223,135.3362,135.5103,183784.0
2017-10-17 13:30:00,163.49,163.63,161.51,162.92,686655.0,135.5517,135.6678,133.9101,135.0791,686655.0
2017-10-17 13:40:00,162.97,163.92,162.85,163.61,268660.0,135.1206,135.9083,135.0211,135.6512,268660.0
2017-10-17 13:50:00,163.59,163.68,163.15,163.3,118573.0,135.6347,135.7093,135.2698,135.3942,118573.0
2017-10-17 14:00:00,163.29,163.43,163.19,163.42,57416.0,135.3859,135.502,135.303,135.4937,57416.0
2017-10-17 14:10:00,163.43,163.57,163.33,163.45,49030.0,135.502,135.6181,135.4191,135.5186,49030.0
2017-10-17 14:20:00,163.48,163.48,163.06,163.13,96562.0,135.5435,135.5435,135.1952,135.2533,96562.0
2017-10-17 14:30:00,163.12,163.24,163.04,163.12,87854.0,135.245,135.3445,135.1786,135.245,87854.0
2017-10-17 14:40:00,163.12,163.29,162.93,163.07,108890.0,135.245,135.3859,135.0874,135.2035,108890.0
2017-10-17 14:50:00,163.09,163.09,162.83,162.83,94328.0,135.2201,135.2201,135.0045,135.0045,94328.0
2017-10-17 15:00:00,162.84,163.09,162.83,163.06,53724.0,135.0128,135.2201,135.0045,135.1952,53724.0
2017-10-17 15:10:00,163.06,163.11,162.96,162.96,73710.0,135.1952,135.2367,135.1123,135.1123,73710.0
2017-10-17 15:20:00,162.96,163.25,162.93,163.17,98809.0,135.1123,135.3528,135.0874,135.2864,98809.0
2017-10-17 15:30:00,163.16,163.37,163.16,163.3,92475.0,135.2781,135.4522,135.2781,135.3942,92475.0
2017-10-17 15:40:00,163.3,163.35,163.06,163.07,135163.0,135.3942,135.4357,135.1952,135.2035,135163.0
2017-10-17 15:50:00,163.07,163.37,163.07,163.35,265831.0,135.2035,135.4522,135.2035,135.4357,265831.0
2017-10-18 09:30:00,163.45,163.88,163.35,163.76,131727.0,135.5186,135.8751,135.4357,135.7756,131727.0
2017-10-18 09:40:00,163.79,163.95,163.68,163.78,63392.0,135.8005,135.9331,135.7093,135.7922,63392.0
2017-10-18 09:50:00,163.77,163.86,163.47,163.84,57591.0,135.7839,135.8585,135.5352,135.8419,57591.0
2017-10-18 10:00:00,163.84,163.85,163.64,163.76,61358.0,135.8419,135.8502,135.6761,135.7756,61358.0
2017-10-18 10:10:00,163.75,163.88,163.69,163.8,57310.0,135.7673,135.8751,135.7176,135.8088,57310.0
2017-10-18 10:20:00,163.8,163.8,163.54,163.58,66966.0,135.8088,135.8088,135.5932,135.6264,66966.0
2017-10-18 10:30:00,163.6,163.82,163.57,163.67,78340.0,135.6429,135.8253,135.6181,135.701,78340.0
2017-10-18 10:40:00,163.67,163.83,163.59,163.81,45796.0,135.701,135.8336,135.6347,135.8171,45796.0
2017-10-18 10:50:00,163.8,163.96,163.79,163.89,59067.0,135.8088,135.9414,135.8005,135.8834,59067.0
2017-10-18 11:00:00,163.9,164.0,163.83,163.86,45012.0,135.8917,135.9746,135.8336,135.8585,45012.0
2017-10-18 11:10:00,163.84,163.87,163.58,163.76,47242.0,135.8419,135.8668,135.6264,135.7756,47242.0
2017-10-18 11:20:00,163.78,163.93,163.7,163.9,36947.0,135.7922,135.9166,135.7259,135.8917,36947.0
2017-10-18 11:30:00,163.92,164.04,163.86,163.9,33706.0,135.9083,136.0078,135.8585,135.8917,33706.0
2017-10-18 11:40:00,163.9,163.97,163.85,163.95,29327.0,135.8917,135.9497,135.8502,135.9331,29327.0
2017-10-18 11:50:00,163.96,163.96,163.83,163.85,25508.0,135.9414,135.9414,135.8336,135.8502,25508.0
2017-10-18 12:00:00,163.85,164.0,163.83,163.91,25991.0,135.8502,135.9746,135.8336,135.9,25991.0
2017-10-18 12:10:00,163.91,164.13,163.89,164.0,35952.0,135.9,136.0824,135.8834,135.9746,35952.0
2017-10-18 12:20:00,164.0,164.15,164.0,164.1,32351.0,135.9746,136.099,135.9746,136.0575,32351.0
2017-10-18 12:30:00,164.1,164.11,163.99,164.03,33529.0,136.0575,136.0658,135.9663,135.9995,33529.0
2017-10-18 12:40:00,164.03,164.24,164.01,164.14,68160.0,135.9995,136.1736,135.9829,136.0907,68160.0
2017-10-18 12:50:00,164.12,164.12,163.89,163.99,22955.0,136.0741,136.0741,135.8834,135.9663,22955.0
2017-10-18 13:00:00,164.03,164.07,163.9,163.95,27614.0,135.9995,136.0326,135.8917,135.9331,27614.0
2017-10-18 13:10:00,163.94,163.97,163.86,163.9,33142.0,135.9248,135.9497,135.8585,135.8917,33142.0
2017-10-18 13:20:00,163.88,163.92,163.84,163.87,16496.0,135.8751,135.9083,135.8419,135.8668,16496.0
2017-10-18 13:30:00,163.88,163.9,163.77,163.86,23906.0,135.8751,135.8917,135.7839,135.8585,23906.0
2017-10-18 13:40:00,163.87,163.91,163.82,163.86,39361.0,135.8668,135.9,135.8253,135.8585,39361.0
2017-10-18 13:50:00,163.85,163.9,163.85,163.87,20004.0,135.8502,135.8917,135.8502,135.8668,20004.0
2017-10-18 14:00:00,163.85,163.89,163.71,163.86,47894.0,135.8502,135.8834,135.7341,135.8585,47894.0
2017-10-18 14:10:00,163.87,163.9,163.82,163.9,35112.0,135.8668,135.8917,135.8253,135.8917,35112.0
2017-10-18 14:20:00,163.9,163.93,163.83,163.9,70553.0,135.8917,135.9166,135.8336,135.8917,70553.0
2017-10-18 14:30:00,163.9,163.92,163.71,163.82,60078.0,135.8917,135.9083,135.7341,135.8253,60078.0
2017-10-18 14:40:00,163.82,163.85,163.6,163.61,54342.0,135.8253,135.8502,135.6429,135.6512,54342.0
2017-10-18 14:50:00,163.61,163.65,163.46,163.6,72692.0,135.6512,135.6844,135.5269,135.6429,72692.0
2017-10-18 15:00:00,163.63,163.68,163.56,163.63,58887.0,135.6678,135.7093,135.6098,135.6678,58887.0
2017-10-18 15:10:00,163.62,163.68,163.55,163.61,42361.0,135.6595,135.7093,135.6015,135.6512,42361.0
2017-10-18 15:20:00,163.61,163.75,163.55,163.73,37268.0,135.6512,135.7673,135.6015,135.7507,37268.0
2017-10-18 15:30:00,163.73,163.73,163.62,163.63,55025.0,135.7507,135.7507,135.6595,135.6678,55025.0
2017-10-18 15:40:00,163.63,163.65,163.53,163.57,60415.0,135.6678,135.6844,135.5849,135.6181,60415.0
2017-10-18 15:50:00,163.57,163.58,163.39,163.47,165890.0,135.6181,135.6264,135.4688,135.5352,165890.0
2017-10-19 09:30:00,163.5,164.11,163.35,163.41,133383.0,135.56,136.0658,135.4357,135.4854,133383.0
2017-10-19 09:40:00,163.44,163.65,163.25,163.25,65563.0,135.5103,135.6844,135.3528,135.3528,65563.0
2017-10-19 09:50:00,163.2,163.27,162.77,163.02,65687.0,135.3113,135.3693,134.9548,135.1621,65687.0
2017-10-19 10:00:00,163.03,163.22,163.0,163.12,45032.0,135.1704,135.3279,135.1455,135.245,45032.0
2017-10-19 10:10:00,163.14,163.23,163.04,163.16,33429.0,135.2616,135.3362,135.1786,135.2781,33429.0
2017-10-19 10:20:00,163.18,163.19,162.93,163.0,43885.0,135.2947,135.303,135.0874,135.1455,43885.0
2017-10-19 10:30:00,163.0,163.26,162.99,163.26,49221.0,135.1455,135.361,135.1372,135.361,49221.0
2017-10-19 10:40:00,163.26,163.38,163.11,163.33,52746.0,135.361,135.4605,135.2367,135.4191,52746.0
2017-10-19 10:50:00,163.33,163.5,163.32,163.38,37154.0,135.4191,135.56,135.4108,135.4605,37154.0
2017-10-19 11:00:00,163.41,163.53,163.3,163.46,30633.0,135.4854,135.5849,135.3942,135.5269,30633.0
2017-10-19 11:10:00,163.48,163.68,163.45,163.64,31415.0,135.5435,135.7093,135.5186,135.6761,31415.0
2017-10-19 11:20:00,163.64,163.92,163.64,163.8,35741.0,135.6761,135.9083,135.6761,135.8088,35741.0
2017-10-19 11:30:00,163.8,163.8,163.61,163.66,35033.0,135.8088,135.8088,135.6512,135.6927,35033.0
2017-10-19 11:40:00,163.65,163.7,163.59,163.66,27574.0,135.6844,135.7259,135.6347,135.6927,27574.0
2017-10-19 11:50:00,163.67,163.74,163.58,163.65,41904.0,135.701,135.759,135.6264,135.6844,41904.0
2017-10-19 12:00:00,163.65,163.66,163.48,163.56,37727.0,135.6844,135.6927,135.5435,135.6098,37727.0
2017-10-19 12:10:00,163.56,163.67,163.52,163.56,27792.0,135.6098,135.701,135.5766,135.6098,27792.0
2017-10-19 12:20:00,163.55,163.71,163.5,163.66,22301.0,135.6015,135.7341,135.56,135.6927,22301.0
2017-10-19 12:30:00,163.67,163.71,163.61,163.62,35183.0,135.701,135.7341,135.6512,135.6595,35183.0
2017-10-19 12:40:00,163.63,163.71,163.54,163.62,26410.0,135.6678,135.7341,135.5932,135.6595,26410.0
2017-10-19 12:50:00,163.63,163.68,163.57,163.6,30549.0,135.6678,135.7093,135.6181,135.6429,30549.0
2017-10-19 13:00:00,163.62,163.7,163.57,163.62,25258.0,135.6595,135.7259,135.6181,135.6595,25258.0
2017-10-19 13:10:00,163.62,163.69,163.6,163.61,27754.0,135.6595,135.7176,135.6429,135.6512,27754.0
2017-10-19 13:20:00,163.62,163.62,163.44,163.51,37673.0,135.6595,135.6595,135.5103,135.5683,37673.0
2017-10-19 13:30:00,163.5,163.58,163.42,163.57,30714.0,135.56,135.6264,135.4937,135.6181,30714.0
2017-10-19 13:40:00,163.56,163.56,163.43,163.46,36244.0,135.6098,135.6098,135.502,135.5269,36244.0
2017-10-19 13:50:00,163.46,163.46,163.24,163.28,37321.0,135.5269,135.5269,135.3445,135.3776,37321.0
2017-10-19 14:00:00,163.28,163.56,163.26,163.52,34072.0,135.3776,135.6098,135.361,135.5766,34072.0
2017-10-19 14:10:00,163.51,163.52,163.43,163.45,32512.0,135.5683,135.5766,135.502,135.5186,32512.0
2017-10-19 14:20:00,163.44,163.45,163.32,163.33,29490.0,135.5103,135.5186,135.4108,135.4191,29490.0
2017-10-19 14:30:00,163.33,163.47,163.27,163.33,40332.0,135.4191,135.5352,135.3693,135.4191,40332.0
2017-10-19 14:40:00,163.34,163.35,163.23,163.28,43790.0,135.4274,135.4357,135.3362,135.3776,43790.0
2017-10-19 14:50:00,163.29,163.31,163.21,163.22,38808.0,135.3859,135.4025,135.3196,135.3279,38808.0
2017-10-19 15:00:00,163.23,163.29,163.11,163.17,43792.0,135.3362,135.3859,135.2367,135.2864,43792.0
2017-10-19 15:10:00,163.17,163.32,163.12,163.25,73679.0,135.2864,135.4108,135.245,135.3528,73679.0
2017-10-19 15:20:00,163.25,163.36,163.2,163.33,41567.0,135.3528,135.444,135.3113,135.4191,41567.0
2017-10-19 15:30:00,163.33,163.43,163.32,163.36,82866.0,135.4191,135.502,135.4108,135.444,82866.0
2017-10-19 15:40:00,163.35,163.48,163.32,163.37,79609.0,135.4357,135.5435,135.4108,135.4522,79609.0
2017-10-19 15:50:00,163.37,163.39,163.23,163.24,237316.0,135.4522,135.4688,135.3362,135.3445,237316.0
2017-10-20 09:30:00,163.97,164.15,163.55,163.85,305562.0,135.9497,136.099,135.6015,135.8502,305562.0
2017-10-20 09:40:00,163.79,164.01,163.73,163.88,80799.0,135.8005,135.9829,135.7507,135.8751,80799.0
2017-10-20 09:50:00,163.86,163.86,163.62,163.66,79089.0,135.8585,135.8585,135.6595,135.6927,79089.0
2017-10-20 10:00:00,163.68,163.81,163.52,163.62,50114.0,135.7093,135.8171,135.5766,135.6595,50114.0
2017-10-20 10:10:00,163.6,163.71,163.28,163.28,48128.0,135.6429,135.7341,135.3776,135.3776,48128.0
2017-10-20 10:20:00,163.27,163.4,163.21,163.23,33682.0,135.3693,135.4771,135.3196,135.3362,33682.0
2017-10-20 10:30:00,163.22,163.25,163.09,163.11,75148.0,135.3279,135.3528,135.2201,135.2367,75148.0
2017-10-20 10:40:00,163.09,163.13,162.83,162.83,64582.0,135.2201,135.2533,135.0045,135.0045,64582.0
2017-10-20 10:50:00,162.84,163.05,162.84,162.99,57094.0,135.0128,135.1869,135.0128,135.1372,57094.0
2017-10-20 11:00:00,163.0,163.19,163.0,163.06,41495.0,135.1455,135.303,135.1455,135.1952,41495.0
2017-10-20 11:10:00,163.06,163.44,163.05,163.24,51093.0,135.1952,135.5103,135.1869,135.3445,51093.0
2017-10-20 11:20:00,163.23,163.26,163.12,163.16,41680.0,135.3362,135.361,135.245,135.2781,41680.0
2017-10-20 11:30:00,163.15,163.26,163.12,163.13,82671.0,135.2698,135.361,135.245,135.2533,82671.0
2017-10-20 11:40:00,163.16,163.24,162.97,163.0,52155.0,135.2781,135.3445,135.1206,135.1455,52155.0
2017-10-20 11:50:00,163.0,163.19,162.99,163.17,29609.0,135.1455,135.303,135.1372,135.2864,29609.0
2017-10-20 12:00:00,163.17,163.2,163.01,163.02,39999.0,135.2864,135.3113,135.1538,135.1621,39999.0
2017-10-20 12:10:00,163.01,163.04,162.74,162.83,83819.0,135.1538,135.1786,134.9299,135.0045,83819.0
2017-10-20 12:20:00,162.84,162.96,162.81,162.95,35126.0,135.0128,135.1123,134.9879,135.104,35126.0
2017-10-20 12:30:00,162.96,162.96,162.83,162.93,43068.0,135.1123,135.1123,135.0045,135.0874,43068.0
2017-10-20 12:40:00,162.91,163.01,162.88,162.88,40006.0,135.0709,135.1538,135.046,135.046,40006.0
2017-10-20 12:50:00,162.88,163.02,162.88,162.99,59592.0,135.046,135.1621,135.046,135.1372,59592.0
2017-10-20 13:00:00,162.98,163.12,162.88,162.94,42984.0,135.1289,135.245,135.046,135.0957,42984.0
2017-10-20 13:10:00,162.94,162.99,162.85,162.92,35933.0,135.0957,135.1372,135.0211,135.0791,35933.0
2017-10-20 13:20:00,162.93,163.03,162.9,162.97,36933.0,135.0874,135.1704,135.0626,135.1206,36933.0
2017-10-20 13:30:00,162.96,162.97,162.85,162.85,36305.0,135.1123,135.1206,135.0211,135.0211,36305.0
2017-10-20 13:40:00,162.86,162.93,162.83,162.86,31855.0,135.0294,135.0874,135.0045,135.0294,31855.0
2017-10-20 13:50:00,162.85,162.93,162.84,162.88,41084.0,135.0211,135.0874,135.0128,135.046,41084.0
2017-10-20 14:00:00,162.89,163.01,162.88,162.9,41910.0,135.0543,135.1538,135.046,135.0626,41910.0
2017-10-20 14:10:00,162.91,163.04,162.91,162.97,36074.0,135.0709,135.1786,135.0709,135.1206,36074.0
2017-10-20 14:20:00,162.97,163.14,162.93,163.13,32478.0,135.1206,135.2616,135.0874,135.2533,32478.0
2017-10-20 14:30:00,163.13,163.16,163.06,163.1,34753.0,135.2533,135.2781,135.1952,135.2284,34753.0
2017-10-20 14:40:00,163.1,163.11,162.98,162.98,33870.0,135.2284,135.2367,135.1289,135.1289,33870.0
2017-10-20 14:50:00,162.99,163.02,162.94,163.0,43658.0,135.1372,135.1621,135.0957,135.1455,43658.0
2017-10-20 15:00:00,163.01,163.03,162.79,162.81,61047.0,135.1538,135.1704,134.9714,134.9879,61047.0
2017-10-20 15:10:00,162.8,163.11,162.8,163.11,46445.0,134.9797,135.2367,134.9797,135.2367,46445.0
2017-10-20 15:20:00,163.12,163.18,163.08,163.13,52137.0,135.245,135.2947,135.2118,135.2533,52137.0
2017-10-20 15:30:00,163.13,163.34,163.11,163.32,65329.0,135.2533,135.4274,135.2367,135.4108,65329.0
2017-10-20 15:40:00,163.31,163.36,163.1,163.15,104474.0,135.4025,135.444,135.2284,135.2698,104474.0
2017-10-20 15:50:00,163.16,163.38,163.07,163.37,237583.0,135.2781,135.4605,135.2035,135.4522,237583.0
2017-10-23 09:30:00,164.04,164.22,163.75,164.02,108601.0,136.0078,136.157,135.7673,135.9912,108601.0
2017-10-23 09:40:00,164.01,164.88,163.93,164.86,158802.0,135.9829,136.7042,135.9166,136.6876,158802.0
2017-10-23 09:50:00,164.87,165.41,164.72,165.15,97797.0,136.6959,137.1436,136.5716,136.9281,97797.0
2017-10-23 10:00:00,165.08,165.34,164.96,165.28,97350.0,136.87,137.0856,136.7705,137.0359,97350.0
2017-10-23 10:10:00,165.28,165.69,165.28,165.64,117118.0,137.0359,137.3758,137.0359,137.3343,117118.0
2017-10-23 10:20:00,165.64,165.65,164.92,165.02,108237.0,137.3343,137.3426,136.7374,136.8203,108237.0
2017-10-23 10:30:00,165.0,165.63,164.98,165.59,82384.0,136.8037,137.326,136.7871,137.2929,82384.0
2017-10-23 10:40:00,165.56,165.64,165.37,165.55,60280.0,137.268,137.3343,137.1105,137.2597,60280.0
2017-10-23 10:50:00,165.54,165.73,165.34,165.61,66524.0,137.2514,137.409,137.0856,137.3095,66524.0
2017-10-23 11:00:00,165.63,165.98,165.54,165.93,88479.0,137.326,137.6162,137.2514,137.5748,88479.0
2017-10-23 11:10:00,165.9,166.19,165.86,166.18,101637.0,137.5499,137.7903,137.5167,137.7821,101637.0
2017-10-23 11:20:00,166.18,166.27,166.05,166.14,54811.0,137.7821,137.8567,137.6743,137.7489,54811.0
2017-10-23 11:30:00,166.14,166.14,165.65,165.79,101997.0,137.7489,137.7489,137.3426,137.4587,101997.0
2017-10-23 11:40:00,165.77,165.9,165.72,165.77,43674.0,137.4421,137.5499,137.4007,137.4421,43674.0
2017-10-23 11:50:00,165.78,165.88,165.7,165.82,41431.0,137.4504,137.5333,137.3841,137.4836,41431.0
2017-10-23 12:00:00,165.83,165.84,165.47,165.57,44103.0,137.4919,137.5002,137.1934,137.2763,44103.0
2017-10-23 12:10:00,165.56,165.62,165.44,165.46,31632.0,137.268,137.3178,137.1685,137.1851,31632.0
2017-10-23 12:20:00,165.46,165.59,165.43,165.51,27254.0,137.1851,137.2929,137.1602,137.2266,27254.0
2017-10-23 12:30:00,165.49,165.57,165.37,165.38,23582.0,137.21,137.2763,137.1105,137.1188,23582.0
2017-10-23 12:40:00,165.37,165.41,165.28,165.35,48591.0,137.1105,137.1436,137.0359,137.0939,48591.0
2017-10-23 12:50:00,165.34,165.43,165.2,165.28,35711.0,137.0856,137.1602,136.9695,137.0359,35711.0
2017-10-23 13:00:00,165.29,165.4,165.2,165.4,27346.0,137.0441,137.1353,136.9695,137.1353,27346.0
2017-10-23 13:10:00,165.38,165.42,165.25,165.32,32447.0,137.1188,137.1519,137.011,137.069,32447.0
2017-10-23 13:20:00,165.31,165.47,165.31,165.44,27919.0,137.0607,137.1934,137.0607,137.1685,27919.0
2017-10-23 13:30:00,165.46,165.46,165.32,165.42,37819.0,137.1851,137.1851,137.069,137.1519,37819.0
2017-10-23 13:40:00,165.44,165.72,165.42,165.56,70646.0,137.1685,137.4007,137.1519,137.268,70646.0
2017-10-23 13:50:00,165.56,165.56,165.4,165.4,31182.0,137.268,137.268,137.1353,137.1353,31182.0
2017-10-23 14:00:00,165.4,165.5,165.34,165.36,53780.0,137.1353,137.2183,137.0856,137.1022,53780.0
2017-10-23 14:10:00,165.36,165.39,165.2,165.35,62466.0,137.1022,137.1271,136.9695,137.0939,62466.0
2017-10-23 14:20:00,165.35,165.54,165.28,165.47,55890.0,137.0939,137.2514,137.0359,137.1934,55890.0
2017-10-23 14:30:00,165.47,165.6,165.42,165.57,67403.0,137.1934,137.3012,137.1519,137.2763,67403.0
2017-10-23 14:40:00,165.57,165.72,165.56,165.67,62575.0,137.2763,137.4007,137.268,137.3592,62575.0
2017-10-23 14:50:00,165.65,165.67,165.53,165.58,42204.0,137.3426,137.3592,137.2431,137.2846,42204.0
2017-10-23 15:00:00,165.58,165.65,165.37,165.43,46511.0,137.2846,137.3426,137.1105,137.1602,46511.0
2017-10-23 15:10:00,165.42,165.49,165.36,165.4,50974.0,137.1519,137.21,137.1022,137.1353,50974.0
2017-10-23 15:20:00,165.4,165.5,165.31,165.5,43276.0,137.1353,137.2183,137.0607,137.2183,43276.0
2017-10-23 15:30:00,165.5,165.5,165.14,165.19,105632.0,137.2183,137.2183,136.9198,136.9612,105632.0
2017-10-23 15:40:00,165.18,165.25,165.06,165.07,125642.0,136.9529,137.011,136.8535,136.8617,125642.0
2017-10-23 15:50:00,165.07,165.09,164.74,164.77,468106.0,136.8617,136.8783,136.5881,136.613,468106.0
2017-10-24 09:30:00,164.67,165.46,164.65,165.36,132784.0,136.5301,137.1851,136.5135,137.1022,132784.0
2017-10-24 09:40:00,165.31,165.75,165.14,165.75,74178.0,137.0607,137.4255,136.9198,137.4255,74178.0
2017-10-24 09:50:00,165.72,166.41,165.7,165.75,147902.0,137.4007,137.9728,137.3841,137.4255,147902.0
2017-10-24 10:00:00,165.71,166.46,165.68,165.84,135419.0,137.3924,138.0142,137.3675,137.5002,135419.0
2017-10-24 10:10:00,165.86,165.96,165.58,165.74,75015.0,137.5167,137.5997,137.2846,137.4172,75015.0
2017-10-24 10:20:00,165.75,166.11,165.74,166.0,84395.0,137.4255,137.724,137.4172,137.6328,84395.0
2017-10-24 10:30:00,166.01,166.01,165.46,165.6,95541.0,137.6411,137.6411,137.1851,137.3012,95541.0
2017-10-24 10:40:00,165.57,165.82,165.45,165.55,81340.0,137.2763,137.4836,137.1768,137.2597,81340.0
2017-10-24 10:50:00,165.56,165.88,165.52,165.58,78634.0,137.268,137.5333,137.2348,137.2846,78634.0
2017-10-24 11:00:00,165.55,165.86,165.48,165.86,50393.0,137.2597,137.5167,137.2017,137.5167,50393.0
2017-10-24 11:10:00,165.85,166.38,165.84,166.38,81200.0,137.5084,137.9479,137.5002,137.9479,81200.0
2017-10-24 11:20:00,166.37,166.43,165.69,165.78,66525.0,137.9396,137.9893,137.3758,137.4504,66525.0
2017-10-24 11:30:00,165.74,165.95,165.67,165.88,61276.0,137.4172,137.5914,137.3592,137.5333,61276.0
2017-10-24 11:40:00,165.89,166.07,165.86,166.0,35632.0,137.5416,137.6909,137.5167,137.6328,35632.0
2017-10-24 11:50:00,165.99,166.0,165.62,165.71,50187.0,137.6245,137.6328,137.3178,137.3924,50187.0
2017-10-24 12:00:00,165.71,165.75,165.67,165.68,34863.0,137.3924,137.4255,137.3592,137.3675,34863.0
2017-10-24 12:10:00,165.68,165.68,165.47,165.54,60478.0,137.3675,137.3675,137.1934,137.2514,60478.0
2017-10-24 12:20:00,165.53,165.69,165.52,165.58,28709.0,137.2431,137.3758,137.2348,137.2846,28709.0
2017-10-24 12:30:00,165.59,165.64,165.48,165.58,22574.0,137.2929,137.3343,137.2017,137.2846,22574.0
2017-10-24 12:40:00,165.59,165.64,165.56,165.62,31204.0,137.2929,137.3343,137.268,137.3178,31204.0
2017-10-24 12:50:00,165.64,165.78,165.63,165.77,34183.0,137.3343,137.4504,137.326,137.4421,34183.0
2017-10-24 13:00:00,165.78,165.85,165.63,165.75,33094.0,137.4504,137.5084,137.326,137.4255,33094.0
2017-10-24 13:10:00,165.76,165.86,165.74,165.85,22481.0,137.4338,137.5167,137.4172,137.5084,22481.0
2017-10-24 13:20:00,165.86,165.94,165.71,165.78,62733.0,137.5167,137.5831,137.3924,137.4504,62733.0
2017-10-24 13:30:00,165.76,165.96,165.76,165.94,30102.0,137.4338,137.5997,137.4338,137.5831,30102.0
2017-10-24 13:40:00,165.95,166.03,165.89,166.02,48469.0,137.5914,137.6577,137.5416,137.6494,48469.0
2017-10-24 13:50:00,166.01,166.15,166.0,166.15,32106.0,137.6411,137.7572,137.6328,137.7572,32106.0
2017-10-24 14:00:00,166.12,166.23,166.06,166.16,49165.0,137.7323,137.8235,137.6826,137.7655,49165.0
2017-10-24 14:10:00,166.17,166.28,166.17,166.23,31231.0,137.7738,137.865,137.7738,137.8235,31231.0
2017-10-24 14:20:00,166.25,166.32,166.18,166.22,36049.0,137.8401,137.8981,137.7821,137.8152,36049.0
2017-10-24 14:30:00,166.23,166.28,166.1,166.1,39099.0,137.8235,137.865,137.7157,137.7157,39099.0
2017-10-24 14:40:00,166.09,166.15,166.03,166.15,37568.0,137.7074,137.7572,137.6577,137.7572,37568.0
2017-10-24 14:50:00,166.16,166.18,166.03,166.06,44783.0,137.7655,137.7821,137.6577,137.6826,44783.0
2017-10-24 15:00:00,166.07,166.16,165.94,166.06,75008.0,137.6909,137.7655,137.5831,137.6826,75008.0
2017-10-24 15:10:00,166.04,166.19,166.0,166.0,64091.0,137.666,137.7903,137.6328,137.6328,64091.0
2017-10-24 15:20:00,166.0,166.16,166.0,166.08,54351.0,137.6328,137.7655,137.6328,137.6991,54351.0
2017-10-24 15:30:00,166.07,166.15,166.03,166.1,72968.0,137.6909,137.7572,137.6577,137.7157,72968.0
2017-10-24 15:40:00,166.1,166.18,166.0,166.06,79339.0,137.7157,137.7821,137.6328,137.6826,79339.0
2017-10-24 15:50:00,166.07,166.09,165.95,166.05,169733.0,137.6909,137.7074,137.5914,137.6743,169733.0
2017-10-25 09:30:00,166.11,166.43,165.8,165.97,91931.0,137.724,137.9893,137.467,137.6079,91931.0
2017-10-25 09:40:00,166.0,166.62,165.97,166.47,70173.0,137.6328,138.1469,137.6079,138.0225,70173.0
2017-10-25 09:50:00,166.46,166.51,166.09,166.18,46448.0,138.0142,138.0557,137.7074,137.7821,46448.0
2017-10-25 10:00:00,166.24,166.95,166.19,166.89,81347.0,137.8318,138.4205,137.7903,138.3707,81347.0
2017-10-25 10:10:00,166.88,166.95,166.15,166.18,89674.0,138.3624,138.4205,137.7572,137.7821,89674.0
2017-10-25 10:20:00,166.15,166.34,165.81,166.22,47972.0,137.7572,137.9147,137.4753,137.8152,47972.0
2017-10-25 10:30:00,166.25,166.44,166.09,166.43,54984.0,137.8401,137.9976,137.7074,137.9893,54984.0
2017-10-25 10:40:00,166.43,166.6,166.31,166.45,94152.0,137.9893,138.1303,137.8898,138.0059,94152.0
2017-10-25 10:50:00,166.49,166.52,166.29,166.34,63838.0,138.0391,138.064,137.8733,137.9147,63838.0
2017-10-25 11:00:00,166.34,166.35,166.13,166.17,55534.0,137.9147,137.923,137.7406,137.7738,55534.0
2017-10-25 11:10:00,166.19,166.44,166.09,166.16,65503.0,137.7903,137.9976,137.7074,137.7655,65503.0
2017-10-25 11:20:00,166.15,166.32,166.08,166.15,61442.0,137.7572,137.8981,137.6991,137.7572,61442.0
2017-10-25 11:30:00,166.14,166.36,166.05,166.35,54321.0,137.7489,137.9313,137.6743,137.923,54321.0
2017-10-25 11:40:00,166.34,166.69,166.33,166.41,65266.0,137.9147,138.2049,137.9064,137.9728,65266.0
2017-10-25 11:50:00,166.42,166.62,166.31,166.6,44773.0,137.981,138.1469,137.8898,138.1303,44773.0
2017-10-25 12:00:00,166.58,166.59,166.38,166.44,40269.0,138.1137,138.122,137.9479,137.9976,40269.0
2017-10-25 12:10:00,166.42,166.44,166.09,166.19,49445.0,137.981,137.9976,137.7074,137.7903,49445.0
2017-10-25 12:20:00,166.2,166.25,165.85,165.88,43840.0,137.7986,137.8401,137.5084,137.5333,43840.0
2017-10-25 12:30:00,165.85,166.08,165.83,165.9,34938.0,137.5084,137.6991,137.4919,137.5499,34938.0
2017-10-25 12:40:00,165.92,166.02,165.62,165.64,49060.0,137.5665,137.6494,137.3178,137.3343,49060.0
2017-10-25 12:50:00,165.65,165.79,165.59,165.65,51699.0,137.3426,137.4587,137.2929,137.3426,51699.0
2017-10-25 13:00:00,165.63,165.68,165.5,165.52,25865.0,137.326,137.3675,137.2183,137.2348,25865.0
2017-10-25 13:10:00,165.52,165.61,165.52,165.6,29834.0,137.2348,137.3095,137.2348,137.3012,29834.0
2017-10-25 13:20:00,165.61,165.63,165.38,165.4,46987.0,137.3095,137.326,137.1188,137.1353,46987.0
2017-10-25 13:30:00,165.41,165.62,165.41,165.61,33305.0,137.1436,137.3178,137.1436,137.3095,33305.0
2017-10-25 13:40:00,165.61,166.0,165.61,165.88,99028.0,137.3095,137.6328,137.3095,137.5333,99028.0
2017-10-25 13:50:00,165.86,166.14,165.86,166.1,64197.0,137.5167,137.7489,137.5167,137.7157,64197.0
2017-10-25 14:00:00,166.1,166.36,166.1,166.28,99004.0,137.7157,137.9313,137.7157,137.865,99004.0
2017-10-25 14:10:00,166.28,166.3,165.97,165.97,59772.0,137.865,137.8816,137.6079,137.6079,59772.0
2017-10-25 14:20:00,165.97,166.01,165.92,165.96,69977.0,137.6079,137.6411,137.5665,137.5997,69977.0
2017-10-25 14:30:00,165.95,166.01,165.76,165.79,56744.0,137.5914,137.6411,137.4338,137.4587,56744.0
2017-10-25 14:40:00,165.79,165.85,165.67,165.81,61809.0,137.4587,137.5084,137.3592,137.4753,61809.0
2017-10-25 14:50:00,165.81,165.99,165.81,165.91,67158.0,137.4753,137.6245,137.4753,137.5582,67158.0
2017-10-25 15:00:00,165.89,166.01,165.77,166.0,67006.0,137.5416,137.6411,137.4421,137.6328,67006.0
2017-10-25 15:10:00,166.0,166.16,166.0,166.15,67862.0,137.6328,137.7655,137.6328,137.7572,67862.0
2017-10-25 15:20:00,166.15,166.35,166.14,166.31,76122.0,137.7572,137.923,137.7489,137.8898,76122.0
2017-10-25 15:30:00,166.3,166.3,166.14,166.16,84907.0,137.8816,137.8816,137.7489,137.7655,84907.0
2017-10-25 15:40:00,166.17,166.21,166.01,166.01,63706.0,137.7738,137.8069,137.6411,137.6411,63706.0
2017-10-25 15:50:00,166.01,166.27,165.98,166.1,165919.0,137.6411,137.8567,137.6162,137.7157,165919.0
2017-10-26 09:30:00,166.39,167.06,166.2,166.67,218948.0,137.9562,138.5117,137.7986,138.1883,218948.0
2017-10-26 09:40:00,166.67,167.1,166.67,166.78,79611.0,138.1883,138.5448,138.1883,138.2795,79611.0
2017-10-26 09:50:00,166.77,166.87,166.61,166.62,71328.0,138.2712,138.3541,138.1386,138.1469,71328.0
2017-10-26 10:00:00,166.62,166.71,166.45,166.49,77140.0,138.1469,138.2215,138.0059,138.0391,77140.0
2017-10-26 10:10:00,166.48,166.51,166.1,166.18,56762.0,138.0308,138.0557,137.7157,137.7821,56762.0
2017-10-26 10:20:00,166.17,166.36,166.15,166.27,44627.0,137.7738,137.9313,137.7572,137.8567,44627.0
2017-10-26 10:30:00,166.22,166.61,166.14,166.6,45709.0,137.8152,138.1386,137.7489,138.1303,45709.0
2017-10-26 10:40:00,166.65,166.72,166.48,166.67,31026.0,138.1717,138.2298,138.0308,138.1883,31026.0
2017-10-26 10:50:00,166.69,166.95,166.68,166.94,33956.0,138.2049,138.4205,138.1966,138.4122,33956.0
2017-10-26 11:00:00,166.93,166.99,166.71,166.73,39393.0,138.4039,138.4536,138.2215,138.2381,39393.0
2017-10-26 11:10:00,166.72,166.92,166.64,166.68,48189.0,138.2298,138.3956,138.1634,138.1966,48189.0
2017-10-26 11:20:00,166.7,166.93,166.68,166.91,37836.0,138.2132,138.4039,138.1966,138.3873,37836.0
2017-10-26 11:30:00,166.91,167.08,166.8,167.03,42707.0,138.3873,138.5283,138.2961,138.4868,42707.0
2017-10-26 11:40:00,167.04,167.22,166.82,167.19,90147.0,138.4951,138.6443,138.3127,138.6195,90147.0
2017-10-26 11:50:00,167.17,167.28,167.03,167.26,64728.0,138.6029,138.6941,138.4868,138.6775,64728.0
2017-10-26 12:00:00,167.26,167.86,167.26,167.83,95202.0,138.6775,139.175,138.6775,139.1501,95202.0
2017-10-26 12:10:00,167.85,167.94,167.61,167.62,57910.0,139.1667,139.2413,138.9677,138.976,57910.0
2017-10-26 12:20:00,167.62,167.63,167.34,167.46,38299.0,138.976,138.9843,138.7438,138.8433,38299.0
2017-10-26 12:30:00,167.47,167.49,167.05,167.12,90600.0,138.8516,138.8682,138.5034,138.5614,90600.0
2017-10-26 12:40:00,167.1,167.17,166.97,167.08,72122.0,138.5448,138.6029,138.4371,138.5283,72122.0
2017-10-26 12:50:00,167.06,167.24,167.0,167.21,77330.0,138.5117,138.6609,138.4619,138.636,77330.0
2017-10-26 13:00:00,167.25,167.6,167.24,167.5,44333.0,138.6692,138.9594,138.6609,138.8765,44333.0
2017-10-26 13:10:00,167.49,167.71,167.44,167.67,48070.0,138.8682,139.0506,138.8267,139.0174,48070.0
2017-10-26 13:20:00,167.67,167.68,167.55,167.58,40772.0,139.0174,139.0257,138.9179,138.9428,40772.0
2017-10-26 13:30:00,167.59,167.68,167.53,167.53,39436.0,138.9511,139.0257,138.9014,138.9014,39436.0
2017-10-26 13:40:00,167.53,167.59,167.48,167.56,45269.0,138.9014,138.9511,138.8599,138.9262,45269.0
2017-10-26 13:50:00,167.57,167.68,167.53,167.62,70397.0,138.9345,139.0257,138.9014,138.976,70397.0
2017-10-26 14:00:00,167.63,167.68,167.55,167.6,39748.0,138.9843,139.0257,138.9179,138.9594,39748.0
2017-10-26 14:10:00,167.6,167.7,167.59,167.59,42454.0,138.9594,139.0423,138.9511,138.9511,42454.0
2017-10-26 14:20:00,167.61,167.61,167.51,167.53,42019.0,138.9677,138.9677,138.8848,138.9014,42019.0
2017-10-26 14:30:00,167.52,167.58,167.42,167.47,50940.0,138.8931,138.9428,138.8102,138.8516,50940.0
2017-10-26 14:40:00,167.46,167.52,167.35,167.41,49802.0,138.8433,138.8931,138.7521,138.8019,49802.0
2017-10-26 14:50:00,167.41,167.69,167.39,167.66,66644.0,138.8019,139.034,138.7853,139.0091,66644.0
2017-10-26 15:00:00,167.66,167.83,167.63,167.81,62604.0,139.0091,139.1501,138.9843,139.1335,62604.0
2017-10-26 15:10:00,167.82,167.85,167.76,167.78,58125.0,139.1418,139.1667,139.0921,139.1086,58125.0
2017-10-26 15:20:00,167.78,167.84,167.7,167.82,71393.0,139.1086,139.1584,139.0423,139.1418,71393.0
2017-10-26 15:30:00,167.84,167.91,167.8,167.86,139363.0,139.1584,139.2164,139.1252,139.175,139363.0
2017-10-26 15:40:00,167.85,167.87,167.69,167.75,144964.0,139.1667,139.1833,139.034,139.0838,144964.0
2017-10-26 15:50:00,167.74,167.85,167.62,167.66,271577.0,139.0755,139.1667,138.976,139.0091,271577.0
2017-10-27 09:30:00,166.8,167.75,166.51,167.37,183818.0,138.2961,139.0838,138.0557,138.7687,183818.0
2017-10-27 09:40:00,167.41,167.59,166.9,166.98,84161.0,138.8019,138.9511,138.379,138.4453,84161.0
2017-10-27 09:50:00,166.97,167.2,166.63,166.83,92543.0,138.4371,138.6278,138.1552,138.321,92543.0
2017-10-27 10:00:00,166.81,167.13,166.65,166.87,84270.0,138.3044,138.5697,138.1717,138.3541,84270.0
2017-10-27 10:10:00,166.85,167.07,166.69,166.87,69854.0,138.3376,138.52,138.2049,138.3541,69854.0
2017-10-27 10:20:00,166.91,166.91,166.6,166.75,46564.0,138.3873,138.3873,138.1303,138.2547,46564.0
2017-10-27 10:30:00,166.77,166.83,166.46,166.7,53364.0,138.2712,138.321,138.0142,138.2132,53364.0
2017-10-27 10:40:00,166.75,166.78,166.55,166.68,61167.0,138.2547,138.2795,138.0888,138.1966,61167.0
2017-10-27 10:50:00,166.71,166.93,166.68,166.81,39699.0,138.2215,138.4039,138.1966,138.3044,39699.0
2017-10-27 11:00:00,166.84,167.0,166.82,166.9,62116.0,138.3293,138.4619,138.3127,138.379,62116.0
2017-10-27 11:10:00,166.9,166.98,166.73,166.88,49475.0,138.379,138.4453,138.2381,138.3624,49475.0
2017-10-27 11:20:00,166.89,167.08,166.85,166.95,50654.0,138.3707,138.5283,138.3376,138.4205,50654.0
2017-10-27 11:30:00,166.95,167.06,166.82,166.89,45895.0,138.4205,138.5117,138.3127,138.3707,45895.0
2017-10-27 11:40:00,166.88,167.1,166.8,167.05,46917.0,138.3624,138.5448,138.2961,138.5034,46917.0
2017-10-27 11:50:00,167.05,167.1,166.91,167.04,51789.0,138.5034,138.5448,138.3873,138.4951,51789.0
2017-10-27 12:00:00,167.04,167.04,166.89,166.91,33747.0,138.4951,138.4951,138.3707,138.3873,33747.0
2017-10-27 12:10:00,166.93,167.03,166.88,166.92,45315.0,138.4039,138.4868,138.3624,138.3956,45315.0
2017-10-27 12:20:00,166.92,166.92,166.8,166.88,48193.0,138.3956,138.3956,138.2961,138.3624,48193.0
2017-10-27 12:30:00,166.87,166.93,166.83,166.91,51146.0,138.3541,138.4039,138.321,138.3873,51146.0
2017-10-27 12:40:00,166.91,167.02,166.89,167.0,30931.0,138.3873,138.4785,138.3707,138.4619,30931.0
2017-10-27 12:50:00,167.02,167.02,166.9,166.99,40913.0,138.4785,138.4785,138.379,138.4536,40913.0
2017-10-27 13:00:00,166.99,167.04,166.95,166.98,31530.0,138.4536,138.4951,138.4205,138.4453,31530.0
2017-10-27 13:10:00,166.98,167.03,166.89,167.01,66998.0,138.4453,138.4868,138.3707,138.4702,66998.0
2017-10-27 13:20:00,167.0,167.06,166.93,167.05,40570.0,138.4619,138.5117,138.4039,138.5034,40570.0
2017-10-27 13:30:00,167.06,167.26,167.05,167.11,66025.0,138.5117,138.6775,138.5034,138.5531,66025.0
2017-10-27 13:40:00,167.12,167.22,167.07,167.09,41012.0,138.5614,138.6443,138.52,138.5366,41012.0
2017-10-27 13:50:00,167.09,167.17,167.07,167.08,29557.0,138.5366,138.6029,138.52,138.5283,29557.0
2017-10-27 14:00:00,167.08,167.11,167.05,167.08,37599.0,138.5283,138.5531,138.5034,138.5283,37599.0
2017-10-27 14:10:00,167.1,167.29,167.09,167.14,35628.0,138.5448,138.7024,138.5366,138.578,35628.0
2017-10-27 14:20:00,167.13,167.39,167.1,167.28,38217.0,138.5697,138.7853,138.5448,138.6941,38217.0
2017-10-27 14:30:00,167.28,167.47,167.28,167.37,38731.0,138.6941,138.8516,138.6941,138.7687,38731.0
2017-10-27 14:40:00,167.36,167.38,167.28,167.33,41512.0,138.7604,138.777,138.6941,138.7355,41512.0
2017-10-27 14:50:00,167.33,167.64,167.29,167.6,68099.0,138.7355,138.9926,138.7024,138.9594,68099.0
2017-10-27 15:00:00,167.59,167.61,167.44,167.54,63331.0,138.9511,138.9677,138.8267,138.9097,63331.0
2017-10-27 15:10:00,167.52,167.64,167.49,167.57,39458.0,138.8931,138.9926,138.8682,138.9345,39458.0
2017-10-27 15:20:00,167.56,167.69,167.56,167.65,80712.0,138.9262,139.034,138.9262,139.0009,80712.0
2017-10-27 15:30:00,167.64,167.71,167.6,167.63,123611.0,138.9926,139.0506,138.9594,138.9843,123611.0
2017-10-27 15:40:00,167.63,167.63,167.3,167.35,294060.0,138.9843,138.9843,138.7107,138.7521,294060.0
2017-10-27 15:50:00,167.36,167.43,167.11,167.3,314377.0,138.7604,138.8184,138.5531,138.7107,314377.0
2017-10-30 09:30:00,166.99,166.99,166.05,166.41,145679.0,138.4536,138.4536,137.6743,137.9728,145679.0
2017-10-30 09:40:00,166.37,166.48,166.08,166.14,58592.0,137.9396,138.0308,137.6991,137.7489,58592.0
2017-10-30 09:50:00,166.14,166.28,166.06,166.08,50057.0,137.7489,137.865,137.6826,137.6991,50057.0
2017-10-30 10:00:00,166.09,166.12,165.8,165.83,73409.0,137.7074,137.7323,137.467,137.4919,73409.0
2017-10-30 10:10:00,165.85,165.94,165.51,165.51,54251.0,137.5084,137.5831,137.2266,137.2266,54251.0
2017-10-30 10:20:00,165.51,165.55,164.88,164.99,126673.0,137.2266,137.2597,136.7042,136.7954,126673.0
2017-10-30 10:30:00,165.04,165.49,164.88,165.47,115720.0,136.8369,137.21,136.7042,137.1934,115720.0
2017-10-30 10:40:00,165.47,165.92,165.46,165.61,104561.0,137.1934,137.5665,137.1851,137.3095,104561.0
2017-10-30 10:50:00,165.62,166.06,165.56,165.88,59079.0,137.3178,137.6826,137.268,137.5333,59079.0
2017-10-30 11:00:00,165.87,166.09,165.73,166.06,64112.0,137.525,137.7074,137.409,137.6826,64112.0
2017-10-30 11:10:00,166.08,166.3,166.07,166.18,56355.0,137.6991,137.8816,137.6909,137.7821,56355.0
2017-10-30 11:20:00,166.17,166.27,166.04,166.08,58909.0,137.7738,137.8567,137.666,137.6991,58909.0
2017-10-30 11:30:00,166.09,166.12,165.56,165.59,44502.0,137.7074,137.7323,137.268,137.2929,44502.0
2017-10-30 11:40:00,165.58,165.87,165.57,165.78,41786.0,137.2846,137.525,137.2763,137.4504,41786.0
2017-10-30 11:50:00,165.78,165.83,165.62,165.67,72499.0,137.4504,137.4919,137.3178,137.3592,72499.0
2017-10-30 12:00:00,165.68,165.99,165.68,165.93,40022.0,137.3675,137.6245,137.3675,137.5748,40022.0
2017-10-30 12:10:00,165.96,166.03,165.86,165.87,32893.0,137.5997,137.6577,137.5167,137.525,32893.0
2017-10-30 12:20:00,165.87,166.02,165.77,165.92,36453.0,137.525,137.6494,137.4421,137.5665,36453.0
2017-10-30 12:30:00,165.9,165.97,165.75,165.8,34762.0,137.5499,137.6079,137.4255,137.467,34762.0
2017-10-30 12:40:00,165.78,165.83,165.71,165.73,42982.0,137.4504,137.4919,137.3924,137.409,42982.0
2017-10-30 12:50:00,165.72,165.74,165.59,165.66,33005.0,137.4007,137.4172,137.2929,137.3509,33005.0
2017-10-30 13:00:00,165.65,165.74,165.53,165.54,30845.0,137.3426,137.4172,137.2431,137.2514,30845.0
2017-10-30 13:10:00,165.53,165.54,165.4,165.45,38823.0,137.2431,137.2514,137.1353,137.1768,38823.0
2017-10-30 13:20:00,165.45,165.56,165.36,165.5,41515.0,137.1768,137.268,137.1022,137.2183,41515.0
2017-10-30 13:30:00,165.5,165.7,165.45,165.69,47711.0,137.2183,137.3841,137.1768,137.3758,47711.0
2017-10-30 13:40:00,165.69,165.84,165.57,165.57,38105.0,137.3758,137.5002,137.2763,137.2763,38105.0
2017-10-30 13:50:00,165.57,165.68,165.54,165.66,50483.0,137.2763,137.3675,137.2514,137.3509,50483.0
2017-10-30 14:00:00,165.67,165.84,165.62,165.8,25901.0,137.3592,137.5002,137.3178,137.467,25901.0
2017-10-30 14:10:00,165.79,165.82,165.59,165.61,56323.0,137.4587,137.4836,137.2929,137.3095,56323.0
2017-10-30 14:20:00,165.62,165.67,165.55,165.64,40311.0,137.3178,137.3592,137.2597,137.3343,40311.0
2017-10-30 14:30:00,165.63,165.78,165.58,165.78,82352.0,137.326,137.4504,137.2846,137.4504,82352.0
2017-10-30 14:40:00,165.78,165.78,165.62,165.71,38905.0,137.4504,137.4504,137.3178,137.3924,38905.0
2017-10-30 14:50:00,165.7,165.71,165.57,165.66,180667.0,137.3841,137.3924,137.2763,137.3509,180667.0
2017-10-30 15:00:00,165.65,165.69,165.6,165.61,36966.0,137.3426,137.3758,137.3012,137.3095,36966.0
2017-10-30 15:10:00,165.62,165.67,165.6,165.62,76873.0,137.3178,137.3592,137.3012,137.3178,76873.0
2017-10-30 15:20:00,165.61,165.62,165.47,165.54,90156.0,137.3095,137.3178,137.1934,137.2514,90156.0
2017-10-30 15:30:00,165.56,165.59,165.5,165.51,67487.0,137.268,137.2929,137.2183,137.2266,67487.0
2017-10-30 15:40:00,165.52,165.64,165.5,165.59,147781.0,137.2348,137.3343,137.2183,137.2929,147781.0
2017-10-30 15:50:00,165.6,165.61,165.3,165.3,310086.0,137.3012,137.3095,137.0524,137.0524,310086.0
2017-10-31 09:30:00,165.4,165.89,165.1,165.63,109864.0,137.1353,137.5416,136.8866,137.326,109864.0
2017-10-31 09:40:00,165.6,165.95,165.45,165.81,54555.0,137.3012,137.5914,137.1768,137.4753,54555.0
2017-10-31 09:50:00,165.82,166.25,165.8,166.09,53487.0,137.4836,137.8401,137.467,137.7074,53487.0
2017-10-31 10:00:00,166.1,166.34,165.92,166.16,55192.0,137.7157,137.9147,137.5665,137.7655,55192.0
2017-10-31 10:10:00,166.14,166.25,166.07,166.2,67526.0,137.7489,137.8401,137.6909,137.7986,67526.0
2017-10-31 10:20:00,166.18,166.32,166.15,166.22,76731.0,137.7821,137.8981,137.7572,137.8152,76731.0
2017-10-31 10:30:00,166.23,166.27,166.04,166.09,54970.0,137.8235,137.8567,137.666,137.7074,54970.0
2017-10-31 10:40:00,166.09,166.2,165.98,166.01,46500.0,137.7074,137.7986,137.6162,137.6411,46500.0
2017-10-31 10:50:00,166.02,166.16,165.99,166.16,43392.0,137.6494,137.7655,137.6245,137.7655,43392.0
2017-10-31 11:00:00,166.16,166.24,166.08,166.1,55871.0,137.7655,137.8318,137.6991,137.7157,55871.0
2017-10-31 11:10:00,166.08,166.08,165.93,165.95,34145.0,137.6991,137.6991,137.5748,137.5914,34145.0
2017-10-31 11:20:00,165.96,166.13,165.95,166.03,61649.0,137.5997,137.7406,137.5914,137.6577,61649.0
2017-10-31 11:30:00,166.03,166.12,165.92,165.96,40304.0,137.6577,137.7323,137.5665,137.5997,40304.0
2017-10-31 11:40:00,165.96,165.98,165.68,165.79,36125.0,137.5997,137.6162,137.3675,137.4587,36125.0
2017-10-31 11:50:00,165.77,165.98,165.76,165.96,31435.0,137.4421,137.6162,137.4338,137.5997,31435.0
2017-10-31 12:00:00,165.94,166.1,165.94,166.03,19104.0,137.5831,137.7157,137.5831,137.6577,19104.0
2017-10-31 12:10:00,166.03,166.14,166.0,166.05,49514.0,137.6577,137.7489,137.6328,137.6743,49514.0
2017-10-31 12:20:00,166.04,166.08,165.93,165.98,21913.0,137.666,137.6991,137.5748,137.6162,21913.0
2017-10-31 12:30:00,166.0,166.08,165.99,166.05,42649.0,137.6328,137.6991,137.6245,137.6743,42649.0
2017-10-31 12:40:00,166.04,166.15,165.93,166.12,43618.0,137.666,137.7572,137.5748,137.7323,43618.0
2017-10-31 12:50:00,166.15,166.17,166.06,166.06,17698.0,137.7572,137.7738,137.6826,137.6826,17698.0
2017-10-31 13:00:00,166.06,166.09,165.98,166.02,21674.0,137.6826,137.7074,137.6162,137.6494,21674.0
2017-10-31 13:10:00,166.08,166.13,165.97,166.0,19296.0,137.6991,137.7406,137.6079,137.6328,19296.0
2017-10-31 13:20:00,166.0,166.03,165.98,166.01,17547.0,137.6328,137.6577,137.6162,137.6411,17547.0
2017-10-31 13:30:00,166.01,166.05,165.98,166.01,18985.0,137.6411,137.6743,137.6162,137.6411,18985.0
2017-10-31 13:40:00,166.01,166.02,165.94,166.0,18271.0,137.6411,137.6494,137.5831,137.6328,18271.0
2017-10-31 13:50:00,165.99,166.1,165.95,166.06,67921.0,137.6245,137.7157,137.5914,137.6826,67921.0
2017-10-31 14:00:00,166.04,166.15,166.01,166.08,50422.0,137.666,137.7572,137.6411,137.6991,50422.0
2017-10-31 14:10:00,166.08,166.09,165.87,165.88,45782.0,137.6991,137.7074,137.525,137.5333,45782.0
2017-10-31 14:20:00,165.88,165.99,165.85,165.98,21283.0,137.5333,137.6245,137.5084,137.6162,21283.0
2017-10-31 14:30:00,165.98,166.07,165.93,166.07,51258.0,137.6162,137.6909,137.5748,137.6909,51258.0
2017-10-31 14:40:00,166.07,166.19,166.07,166.16,43844.0,137.6909,137.7903,137.6909,137.7655,43844.0
2017-10-31 14:50:00,166.16,166.2,166.1,166.14,47063.0,137.7655,137.7986,137.7157,137.7489,47063.0
2017-10-31 15:00:00,166.15,166.24,166.07,166.07,78440.0,137.7572,137.8318,137.6909,137.6909,78440.0
2017-10-31 15:10:00,166.07,166.13,166.04,166.07,39084.0,137.6909,137.7406,137.666,137.6909,39084.0
2017-10-31 15:20:00,166.08,166.09,166.01,166.03,53512.0,137.6991,137.7074,137.6411,137.6577,53512.0
2017-10-31 15:30:00,166.03,166.05,165.84,165.87,46260.0,137.6577,137.6743,137.5002,137.525,46260.0
2017-10-31 15:40:00,165.86,165.93,165.77,165.84,60717.0,137.5167,137.5748,137.4421,137.5002,60717.0
2017-10-31 15:50:00,165.83,165.87,165.74,165.78,159284.0,137.4919,137.525,137.4172,137.4504,159284.0
2017-11-01 09:30:00,166.42,166.74,165.79,166.02,131598.0,137.981,138.2464,137.4587,137.6494,131598.0
2017-11-01 09:40:00,166.05,166.21,165.86,166.1,57889.0,137.6743,137.8069,137.5167,137.7157,57889.0
2017-11-01 09:50:00,166.1,166.31,166.03,166.11,82786.0,137.7157,137.8898,137.6577,137.724,82786.0
2017-11-01 10:00:00,166.12,166.6,165.99,166.57,55296.0,137.7323,138.1303,137.6245,138.1054,55296.0
2017-11-01 10:10:00,166.56,166.56,166.31,166.36,69151.0,138.0971,138.0971,137.8898,137.9313,69151.0
2017-11-01 10:20:00,166.36,166.42,166.14,166.14,43682.0,137.9313,137.981,137.7489,137.7489,43682.0
2017-11-01 10:30:00,166.16,166.3,166.02,166.14,56215.0,137.7655,137.8816,137.6494,137.7489,56215.0
2017-11-01 10:40:00,166.17,166.43,166.14,166.38,58803.0,137.7738,137.9893,137.7489,137.9479,58803.0
2017-11-01 10:50:00,166.38,166.42,166.23,166.32,42596.0,137.9479,137.981,137.8235,137.8981,42596.0
2017-11-01 11:00:00,166.31,166.33,166.14,166.22,35500.0,137.8898,137.9064,137.7489,137.8152,35500.0
2017-11-01 11:10:00,166.22,166.42,166.2,166.41,33174.0,137.8152,137.981,137.7986,137.9728,33174.0
2017-11-01 11:20:00,166.42,166.46,166.09,166.12,32343.0,137.981,138.0142,137.7074,137.7323,32343.0
2017-11-01 11:30:00,166.1,166.15,165.46,165.52,70535.0,137.7157,137.7572,137.1851,137.2348,70535.0
2017-11-01 11:40:00,165.48,165.55,165.35,165.36,42859.0,137.2017,137.2597,137.0939,137.1022,42859.0
2017-11-01 11:50:00,165.36,165.5,165.31,165.37,64472.0,137.1022,137.2183,137.0607,137.1105,64472.0
2017-11-01 12:00:00,165.36,165.48,165.22,165.42,43684.0,137.1022,137.2017,136.9861,137.1519,43684.0
2017-11-01 12:10:00,165.42,165.61,165.36,165.48,33025.0,137.1519,137.3095,137.1022,137.2017,33025.0
2017-11-01 12:20:00,165.47,165.58,165.44,165.51,31906.0,137.1934,137.2846,137.1685,137.2266,31906.0
2017-11-01 12:30:00,165.5,165.56,165.42,165.5,26940.0,137.2183,137.268,137.1519,137.2183,26940.0
2017-11-01 12:40:00,165.5,165.64,165.45,165.62,34817.0,137.2183,137.3343,137.1768,137.3178,34817.0
2017-11-01 12:50:00,165.61,165.7,165.56,165.65,42592.0,137.3095,137.3841,137.268,137.3426,42592.0
2017-11-01 13:00:00,165.64,165.66,165.38,165.41,34231.0,137.3343,137.3509,137.1188,137.1436,34231.0
2017-11-01 13:10:00,165.45,165.45,165.31,165.4,21650.0,137.1768,137.1768,137.0607,137.1353,21650.0
2017-11-01 13:20:00,165.42,165.55,165.36,165.47,24850.0,137.1519,137.2597,137.1022,137.1934,24850.0
2017-11-01 13:30:00,165.47,165.5,165.24,165.26,66507.0,137.1934,137.2183,137.0027,137.0193,66507.0
2017-11-01 13:40:00,165.25,165.34,165.21,165.27,28159.0,137.011,137.0856,136.9778,137.0276,28159.0
2017-11-01 13:50:00,165.31,165.41,165.26,165.41,30337.0,137.0607,137.1436,137.0193,137.1436,30337.0
2017-11-01 14:00:00,165.41,165.49,165.27,165.27,67521.0,137.1436,137.21,137.0276,137.0276,67521.0
2017-11-01 14:10:00,165.27,165.35,165.2,165.29,65996.0,137.0276,137.0939,136.9695,137.0441,65996.0
2017-11-01 14:20:00,165.28,165.42,165.28,165.31,58247.0,137.0359,137.1519,137.0359,137.0607,58247.0
2017-11-01 14:30:00,165.3,165.35,165.24,165.32,48616.0,137.0524,137.0939,137.0027,137.069,48616.0
2017-11-01 14:40:00,165.31,165.32,165.22,165.29,51444.0,137.0607,137.069,136.9861,137.0441,51444.0
2017-11-01 14:50:00,165.29,165.3,165.19,165.24,42404.0,137.0441,137.0524,136.9612,137.0027,42404.0
2017-11-01 15:00:00,165.24,165.43,165.21,165.39,48946.0,137.0027,137.1602,136.9778,137.1271,48946.0
2017-11-01 15:10:00,165.4,165.4,165.28,165.28,38610.0,137.1353,137.1353,137.0359,137.0359,38610.0
2017-11-01 15:20:00,165.28,165.34,165.22,165.3,47052.0,137.0359,137.0856,136.9861,137.0524,47052.0
2017-11-01 15:30:00,165.31,165.31,165.17,165.25,91470.0,137.0607,137.0607,136.9447,137.011,91470.0
2017-11-01 15:40:00,165.25,165.26,165.12,165.2,110486.0,137.011,137.0193,136.9032,136.9695,110486.0
2017-11-01 15:50:00,165.2,165.37,165.16,165.35,231569.0,136.9695,137.1105,136.9364,137.0939,231569.0
2017-11-02 09:30:00,165.01,165.01,163.04,163.4,241320.0,136.812,136.812,135.1786,135.4771,241320.0
2017-11-02 09:40:00,163.53,164.33,163.42,163.44,154428.0,135.5849,136.2482,135.4937,135.5103,154428.0
2017-11-02 09:50:00,163.48,163.75,162.85,162.96,229624.0,135.5435,135.7673,135.0211,135.1123,229624.0
2017-11-02 10:00:00,163.05,163.09,160.53,161.43,386795.0,135.1869,135.2201,133.0976,133.8438,386795.0
2017-11-02 10:10:00,161.48,162.04,161.0,161.62,340498.0,133.8852,134.3495,133.4873,134.0013,340498.0
2017-11-02 10:20:00,161.58,162.44,161.52,161.95,178142.0,133.9681,134.6812,133.9184,134.2749,178142.0
2017-11-02 10:30:00,162.02,162.66,161.89,162.66,275323.0,134.3329,134.8636,134.2252,134.8636,275323.0
2017-11-02 10:40:00,162.67,162.77,162.0,162.0,119066.0,134.8719,134.9548,134.3164,134.3164,119066.0
2017-11-02 10:50:00,162.05,162.35,161.78,161.81,109063.0,134.3578,134.6066,134.134,134.1588,109063.0
2017-11-02 11:00:00,161.83,161.89,161.17,161.28,158782.0,134.1754,134.2252,133.6282,133.7194,158782.0
2017-11-02 11:10:00,161.28,161.49,160.57,161.17,199376.0,133.7194,133.8935,133.1307,133.6282,199376.0
2017-11-02 11:20:00,161.14,161.18,160.82,161.02,176866.0,133.6033,133.6365,133.338,133.5038,176866.0
2017-11-02 11:30:00,161.02,161.88,161.02,161.77,120967.0,133.5038,134.2169,133.5038,134.1257,120967.0
2017-11-02 11:40:00,161.78,161.96,161.64,161.87,104107.0,134.134,134.2832,134.0179,134.2086,104107.0
2017-11-02 11:50:00,161.88,162.04,161.8,161.85,81334.0,134.2169,134.3495,134.1505,134.192,81334.0
2017-11-02 12:00:00,161.85,162.4,161.43,162.4,88226.0,134.192,134.648,133.8438,134.648,88226.0
2017-11-02 12:10:00,162.39,162.72,162.27,162.64,200059.0,134.6397,134.9133,134.5402,134.847,200059.0
2017-11-02 12:20:00,162.66,163.29,162.63,163.18,74070.0,134.8636,135.3859,134.8387,135.2947,74070.0
2017-11-02 12:30:00,163.17,163.19,162.71,162.86,78902.0,135.2864,135.303,134.905,135.0294,78902.0
2017-11-02 12:40:00,162.87,163.05,162.68,162.75,47767.0,135.0377,135.1869,134.8802,134.9382,47767.0
2017-11-02 12:50:00,162.77,162.83,162.62,162.76,49820.0,134.9548,135.0045,134.8304,134.9465,49820.0
2017-11-02 13:00:00,162.77,162.86,162.55,162.69,43560.0,134.9548,135.0294,134.7724,134.8885,43560.0
2017-11-02 13:10:00,162.7,162.79,162.54,162.6,50335.0,134.8967,134.9714,134.7641,134.8138,50335.0
2017-11-02 13:20:00,162.61,162.76,162.53,162.68,53140.0,134.8221,134.9465,134.7558,134.8802,53140.0
2017-11-02 13:30:00,162.68,162.73,162.56,162.65,56318.0,134.8802,134.9216,134.7807,134.8553,56318.0
2017-11-02 13:40:00,162.66,162.88,162.66,162.73,68370.0,134.8636,135.046,134.8636,134.9216,68370.0
2017-11-02 13:50:00,162.73,162.94,162.58,162.64,98199.0,134.9216,135.0957,134.7972,134.847,98199.0
2017-11-02 14:00:00,162.65,162.68,162.45,162.61,94680.0,134.8553,134.8802,134.6895,134.8221,94680.0
2017-11-02 14:10:00,162.62,162.63,162.48,162.49,67818.0,134.8304,134.8387,134.7143,134.7226,67818.0
2017-11-02 14:20:00,162.49,162.6,162.48,162.53,90268.0,134.7226,134.8138,134.7143,134.7558,90268.0
2017-11-02 14:30:00,162.53,162.62,162.32,162.5,68555.0,134.7558,134.8304,134.5817,134.7309,68555.0
2017-11-02 14:40:00,162.51,162.51,162.27,162.27,57846.0,134.7392,134.7392,134.5402,134.5402,57846.0
2017-11-02 14:50:00,162.26,162.52,162.2,162.44,66294.0,134.5319,134.7475,134.4822,134.6812,66294.0
2017-11-02 15:00:00,162.43,162.51,162.32,162.36,81463.0,134.6729,134.7392,134.5817,134.6148,81463.0
2017-11-02 15:10:00,162.36,162.48,162.3,162.33,90246.0,134.6148,134.7143,134.5651,134.59,90246.0
2017-11-02 15:20:00,162.33,162.42,162.24,162.34,74760.0,134.59,134.6646,134.5154,134.5983,74760.0
2017-11-02 15:30:00,162.34,162.47,162.28,162.33,111144.0,134.5983,134.706,134.5485,134.59,111144.0
2017-11-02 15:40:00,162.32,162.69,162.27,162.69,193852.0,134.5817,134.8885,134.5402,134.8885,193852.0
2017-11-02 15:50:00,162.67,162.97,162.59,162.68,396094.0,134.8719,135.1206,134.8055,134.8802,396094.0
2017-11-03 09:30:00,163.01,163.48,162.68,163.48,150832.0,135.1538,135.5435,134.8802,135.5435,150832.0
2017-11-03 09:40:00,163.46,164.36,163.44,164.32,112159.0,135.5269,136.2731,135.5103,136.2399,112159.0
2017-11-03 09:50:00,164.29,164.75,163.93,164.06,116714.0,136.215,136.5964,135.9166,136.0243,116714.0
2017-11-03 10:00:00,164.06,164.19,163.59,163.81,167564.0,136.0243,136.1321,135.6347,135.8171,167564.0
2017-11-03 10:10:00,163.8,164.08,163.55,163.82,90494.0,135.8088,136.0409,135.6015,135.8253,90494.0
2017-11-03 10:20:00,163.81,164.15,163.67,164.03,56631.0,135.8171,136.099,135.701,135.9995,56631.0
2017-11-03 10:30:00,164.04,164.09,163.81,164.02,81433.0,136.0078,136.0492,135.8171,135.9912,81433.0
2017-11-03 10:40:00,164.0,164.08,163.93,164.01,26199.0,135.9746,136.0409,135.9166,135.9829,26199.0
2017-11-03 10:50:00,164.04,164.13,164.0,164.08,35164.0,136.0078,136.0824,135.9746,136.0409,35164.0
2017-11-03 11:00:00,164.07,164.14,164.02,164.07,32301.0,136.0326,136.0907,135.9912,136.0326,32301.0
2017-11-03 11:10:00,164.07,164.15,163.81,163.9,52326.0,136.0326,136.099,135.8171,135.8917,52326.0
2017-11-03 11:20:00,163.89,164.13,163.87,164.09,38136.0,135.8834,136.0824,135.8668,136.0492,38136.0
2017-11-03 11:30:00,164.11,164.14,164.03,164.07,30724.0,136.0658,136.0907,135.9995,136.0326,30724.0
2017-11-03 11:40:00,164.07,164.27,164.02,164.27,44860.0,136.0326,136.1985,135.9912,136.1985,44860.0
2017-11-03 11:50:00,164.29,164.36,164.19,164.27,44952.0,136.215,136.2731,136.1321,136.1985,44952.0
2017-11-03 12:00:00,164.28,164.49,164.18,164.38,28134.0,136.2067,136.3809,136.1238,136.2897,28134.0
2017-11-03 12:10:00,164.39,164.7,164.36,164.53,35506.0,136.2979,136.555,136.2731,136.414,35506.0
2017-11-03 12:20:00,164.52,164.71,164.51,164.6,37997.0,136.4057,136.5633,136.3974,136.4721,37997.0
2017-11-03 12:30:00,164.63,164.73,164.3,164.37,33583.0,136.4969,136.5798,136.2233,136.2814,33583.0
2017-11-03 12:40:00,164.41,164.68,164.35,164.64,33982.0,136.3145,136.5384,136.2648,136.5052,33982.0
2017-11-03 12:50:00,164.62,164.71,164.56,164.71,32984.0,136.4886,136.5633,136.4389,136.5633,32984.0
2017-11-03 13:00:00,164.7,164.99,164.69,164.96,60734.0,136.555,136.7954,136.5467,136.7705,60734.0
2017-11-03 13:10:00,164.94,164.94,164.52,164.55,40158.0,136.754,136.754,136.4057,136.4306,40158.0
2017-11-03 13:20:00,164.56,164.65,164.47,164.52,15916.0,136.4389,136.5135,136.3643,136.4057,15916.0
2017-11-03 13:30:00,164.53,164.75,164.47,164.71,49028.0,136.414,136.5964,136.3643,136.5633,49028.0
2017-11-03 13:40:00,164.72,164.74,164.62,164.68,31193.0,136.5716,136.5881,136.4886,136.5384,31193.0
2017-11-03 13:50:00,164.69,164.82,164.69,164.72,35641.0,136.5467,136.6545,136.5467,136.5716,35641.0
2017-11-03 14:00:00,164.74,164.75,164.56,164.58,40224.0,136.5881,136.5964,136.4389,136.4555,40224.0
2017-11-03 14:10:00,164.56,164.65,164.46,164.48,42539.0,136.4389,136.5135,136.356,136.3726,42539.0
2017-11-03 14:20:00,164.47,164.53,164.41,164.47,37053.0,136.3643,136.414,136.3145,136.3643,37053.0
2017-11-03 14:30:00,164.46,164.5,164.3,164.34,36319.0,136.356,136.3891,136.2233,136.2565,36319.0
2017-11-03 14:40:00,164.35,164.51,164.34,164.4,56478.0,136.2648,136.3974,136.2565,136.3062,56478.0
2017-11-03 14:50:00,164.39,164.51,164.38,164.47,32091.0,136.2979,136.3974,136.2897,136.3643,32091.0
2017-11-03 15:00:00,164.47,164.61,164.44,164.61,49650.0,136.3643,136.4803,136.3394,136.4803,49650.0
2017-11-03 15:10:00,164.62,164.62,164.41,164.42,47080.0,136.4886,136.4886,136.3145,136.3228,47080.0
2017-11-03 15:20:00,164.42,164.49,164.36,164.48,57811.0,136.3228,136.3809,136.2731,136.3726,57811.0
2017-11-03 15:30:00,164.49,164.5,164.33,164.33,80253.0,136.3809,136.3891,136.2482,136.2482,80253.0
2017-11-03 15:40:00,164.32,164.49,164.32,164.41,90172.0,136.2399,136.3809,136.2399,136.3145,90172.0
2017-11-03 15:50:00,164.43,164.43,164.26,164.41,210702.0,136.3311,136.3311,136.1902,136.3145,210702.0
2017-11-06 09:30:00,164.8,164.88,164.11,164.56,154555.0,136.6379,136.7042,136.0658,136.4389,154555.0
2017-11-06 09:40:00,164.57,164.76,164.08,164.14,130506.0,136.4472,136.6047,136.0409,136.0907,130506.0
2017-11-06 09:50:00,164.14,164.26,163.92,163.95,69255.0,136.0907,136.1902,135.9083,135.9331,69255.0
2017-11-06 10:00:00,163.92,164.0,163.67,163.84,79416.0,135.9083,135.9746,135.701,135.8419,79416.0
2017-11-06 10:10:00,163.85,163.96,163.41,163.66,61758.0,135.8502,135.9414,135.4854,135.6927,61758.0
2017-11-06 10:20:00,163.67,164.29,163.56,163.93,79099.0,135.701,136.215,135.6098,135.9166,79099.0
2017-11-06 10:30:00,163.94,164.14,163.86,163.89,52879.0,135.9248,136.0907,135.8585,135.8834,52879.0
2017-11-06 10:40:00,163.92,164.07,163.89,164.02,47582.0,135.9083,136.0326,135.8834,135.9912,47582.0
2017-11-06 10:50:00,164.01,164.02,163.62,163.63,38540.0,135.9829,135.9912,135.6595,135.6678,38540.0
2017-11-06 11:00:00,163.64,163.79,163.46,163.46,65077.0,135.6761,135.8005,135.5269,135.5269,65077.0
2017-11-06 11:10:00,163.47,163.51,163.16,163.22,66658.0,135.5352,135.5683,135.2781,135.3279,66658.0
2017-11-06 11:20:00,163.22,163.27,163.01,163.21,72565.0,135.3279,135.3693,135.1538,135.3196,72565.0
2017-11-06 11:30:00,163.23,163.58,163.22,163.5,54354.0,135.3362,135.6264,135.3279,135.56,54354.0
2017-11-06 11:40:00,163.48,163.63,163.41,163.63,50137.0,135.5435,135.6678,135.4854,135.6678,50137.0
2017-11-06 11:50:00,163.63,163.95,163.58,163.8,51990.0,135.6678,135.9331,135.6264,135.8088,51990.0
2017-11-06 12:00:00,163.81,163.82,163.61,163.79,32765.0,135.8171,135.8253,135.6512,135.8005,32765.0
2017-11-06 12:10:00,163.77,163.78,163.62,163.65,43143.0,135.7839,135.7922,135.6595,135.6844,43143.0
2017-11-06 12:20:00,163.68,163.73,163.51,163.57,24394.0,135.7093,135.7507,135.5683,135.6181,24394.0
2017-11-06 12:30:00,163.58,163.81,163.56,163.74,44829.0,135.6264,135.8171,135.6098,135.759,44829.0
2017-11-06 12:40:00,163.74,164.09,163.72,163.96,44733.0,135.759,136.0492,135.7424,135.9414,44733.0
2017-11-06 12:50:00,163.93,164.2,163.92,164.17,34054.0,135.9166,136.1404,135.9083,136.1155,34054.0
2017-11-06 13:00:00,164.16,164.18,164.03,164.16,25876.0,136.1072,136.1238,135.9995,136.1072,25876.0
2017-11-06 13:10:00,164.17,164.23,164.12,164.17,41279.0,136.1155,136.1653,136.0741,136.1155,41279.0
2017-11-06 13:20:00,164.18,164.18,164.02,164.05,39574.0,136.1238,136.1238,135.9912,136.016,39574.0
2017-11-06 13:30:00,164.06,164.3,164.01,164.27,67653.0,136.0243,136.2233,135.9829,136.1985,67653.0
2017-11-06 13:40:00,164.28,164.31,164.17,164.2,43437.0,136.2067,136.2316,136.1155,136.1404,43437.0
2017-11-06 13:50:00,164.2,164.24,164.14,164.17,39224.0,136.1404,136.1736,136.0907,136.1155,39224.0
2017-11-06 14:00:00,164.16,164.25,164.09,164.13,63057.0,136.1072,136.1819,136.0492,136.0824,63057.0
2017-11-06 14:10:00,164.14,164.32,164.13,164.27,38335.0,136.0907,136.2399,136.0824,136.1985,38335.0
2017-11-06 14:20:00,164.27,164.37,164.22,164.3,47027.0,136.1985,136.2814,136.157,136.2233,47027.0
2017-11-06 14:30:00,164.29,164.29,164.03,164.1,66662.0,136.215,136.215,135.9995,136.0575,66662.0
2017-11-06 14:40:00,164.1,164.27,164.02,164.27,76893.0,136.0575,136.1985,135.9912,136.1985,76893.0
2017-11-06 14:50:00,164.29,164.3,164.18,164.28,39944.0,136.215,136.2233,136.1238,136.2067,39944.0
2017-11-06 15:00:00,164.28,164.4,164.25,164.33,60422.0,136.2067,136.3062,136.1819,136.2482,60422.0
2017-11-06 15:10:00,164.33,164.43,164.25,164.35,48079.0,136.2482,136.3311,136.1819,136.2648,48079.0
2017-11-06 15:20:00,164.35,164.51,164.35,164.41,63096.0,136.2648,136.3974,136.2648,136.3145,63096.0
2017-11-06 15:30:00,164.4,164.48,164.28,164.33,79356.0,136.3062,136.3726,136.2067,136.2482,79356.0
2017-11-06 15:40:00,164.34,164.34,164.19,164.22,79441.0,136.2565,136.2565,136.1321,136.157,79441.0
2017-11-06 15:50:00,164.21,164.22,164.04,164.22,211800.0,136.1487,136.157,136.0078,136.157,211800.0
2017-11-07 09:30:00,164.09,164.4,163.34,163.49,161474.0,136.0492,136.3062,135.4274,135.5517,161474.0
2017-11-07 09:40:00,163.48,163.91,163.13,163.85,105953.0,135.5435,135.9,135.2533,135.8502,105953.0
2017-11-07 09:50:00,163.85,164.37,163.85,164.07,88371.0,135.8502,136.2814,135.8502,136.0326,88371.0
2017-11-07 10:00:00,164.03,164.13,163.84,163.97,113983.0,135.9995,136.0824,135.8419,135.9497,113983.0
2017-11-07 10:10:00,163.96,164.05,163.53,163.53,83114.0,135.9414,136.016,135.5849,135.5849,83114.0
2017-11-07 10:20:00,163.53,163.73,163.2,163.29,134567.0,135.5849,135.7507,135.3113,135.3859,134567.0
2017-11-07 10:30:00,163.31,163.87,163.27,163.74,77730.0,135.4025,135.8668,135.3693,135.759,77730.0
2017-11-07 10:40:00,163.75,163.83,163.52,163.62,36621.0,135.7673,135.8336,135.5766,135.6595,36621.0
2017-11-07 10:50:00,163.61,163.64,163.44,163.63,36375.0,135.6512,135.6761,135.5103,135.6678,36375.0
2017-11-07 11:00:00,163.63,163.81,163.62,163.7,33759.0,135.6678,135.8171,135.6595,135.7259,33759.0
2017-11-07 11:10:00,163.72,163.8,163.57,163.6,34934.0,135.7424,135.8088,135.6181,135.6429,34934.0
2017-11-07 11:20:00,163.6,163.8,163.59,163.66,52122.0,135.6429,135.8088,135.6347,135.6927,52122.0
2017-11-07 11:30:00,163.68,163.7,163.37,163.39,68919.0,135.7093,135.7259,135.4522,135.4688,68919.0
2017-11-07 11:40:00,163.41,163.63,163.4,163.44,81427.0,135.4854,135.6678,135.4771,135.5103,81427.0
2017-11-07 11:50:00,163.43,163.44,162.89,162.9,68384.0,135.502,135.5103,135.0543,135.0626,68384.0
2017-11-07 12:00:00,162.9,163.16,162.83,163.11,83768.0,135.0626,135.2781,135.0045,135.2367,83768.0
2017-11-07 12:10:00,163.13,163.3,163.07,163.25,51166.0,135.2533,135.3942,135.2035,135.3528,51166.0
2017-11-07 12:20:00,163.27,163.54,163.27,163.51,30656.0,135.3693,135.5932,135.3693,135.5683,30656.0
2017-11-07 12:30:00,163.49,163.58,163.39,163.55,41260.0,135.5517,135.6264,135.4688,135.6015,41260.0
2017-11-07 12:40:00,163.55,163.7,163.54,163.63,27387.0,135.6015,135.7259,135.5932,135.6678,27387.0
2017-11-07 12:50:00,163.64,163.68,163.51,163.57,25935.0,135.6761,135.7093,135.5683,135.6181,25935.0
2017-11-07 13:00:00,163.56,163.64,163.51,163.62,30390.0,135.6098,135.6761,135.5683,135.6595,30390.0
2017-11-07 13:10:00,163.63,163.7,163.56,163.68,27703.0,135.6678,135.7259,135.6098,135.7093,27703.0
2017-11-07 13:20:00,163.67,163.68,163.48,163.51,42359.0,135.701,135.7093,135.5435,135.5683,42359.0
2017-11-07 13:30:00,163.53,163.58,163.5,163.52,44035.0,135.5849,135.6264,135.56,135.5766,44035.0
2017-11-07 13:40:00,163.53,163.77,163.53,163.77,27318.0,135.5849,135.7839,135.5849,135.7839,27318.0
2017-11-07 13:50:00,163.76,163.84,163.69,163.71,24483.0,135.7756,135.8419,135.7176,135.7341,24483.0
2017-11-07 14:00:00,163.71,163.71,163.51,163.55,31445.0,135.7341,135.7341,135.5683,135.6015,31445.0
2017-11-07 14:10:00,163.54,163.59,163.4,163.44,34778.0,135.5932,135.6347,135.4771,135.5103,34778.0
2017-11-07 14:20:00,163.44,163.58,163.42,163.5,34468.0,135.5103,135.6264,135.4937,135.56,34468.0
2017-11-07 14:30:00,163.5,163.68,163.44,163.67,31672.0,135.56,135.7093,135.5103,135.701,31672.0
2017-11-07 14:40:00,163.67,163.68,163.5,163.62,40701.0,135.701,135.7093,135.56,135.6595,40701.0
2017-11-07 14:50:00,163.63,163.65,163.56,163.59,31132.0,135.6678,135.6844,135.6098,135.6347,31132.0
2017-11-07 15:00:00,163.59,163.6,163.46,163.55,59707.0,135.6347,135.6429,135.5269,135.6015,59707.0
2017-11-07 15:10:00,163.56,163.61,163.47,163.61,53551.0,135.6098,135.6512,135.5352,135.6512,53551.0
2017-11-07 15:20:00,163.6,163.61,163.42,163.51,50288.0,135.6429,135.6512,135.4937,135.5683,50288.0
2017-11-07 15:30:00,163.5,163.67,163.42,163.67,47540.0,135.56,135.701,135.4937,135.701,47540.0
2017-11-07 15:40:00,163.68,163.69,163.56,163.64,61922.0,135.7093,135.7176,135.6098,135.6761,61922.0
2017-11-07 15:50:00,163.64,163.67,163.58,163.67,135414.0,135.6761,135.701,135.6264,135.701,135414.0
2017-11-08 09:30:00,163.34,163.81,163.27,163.59,127957.0,135.4274,135.8171,135.3693,135.6347,127957.0
2017-11-08 09:40:00,163.62,164.01,163.57,163.88,58700.0,135.6595,135.9829,135.6181,135.8751,58700.0
2017-11-08 09:50:00,163.89,164.23,163.89,164.14,49483.0,135.8834,136.1653,135.8834,136.0907,49483.0
2017-11-08 10:00:00,164.17,164.34,164.08,164.12,50951.0,136.1155,136.2565,136.0409,136.0741,50951.0
2017-11-08 10:10:00,164.09,164.14,163.91,164.02,44434.0,136.0492,136.0907,135.9,135.9912,44434.0
2017-11-08 10:20:00,164.0,164.09,163.82,163.97,24913.0,135.9746,136.0492,135.8253,135.9497,24913.0
2017-11-08 10:30:00,163.98,164.11,163.83,164.09,30859.0,135.958,136.0658,135.8336,136.0492,30859.0
2017-11-08 10:40:00,164.09,164.19,164.0,164.07,34524.0,136.0492,136.1321,135.9746,136.0326,34524.0
2017-11-08 10:50:00,164.1,164.33,164.1,164.3,27571.0,136.0575,136.2482,136.0575,136.2233,27571.0
2017-11-08 11:00:00,164.31,164.37,164.26,164.26,36197.0,136.2316,136.2814,136.1902,136.1902,36197.0
2017-11-08 11:10:00,164.27,164.67,164.24,164.51,73804.0,136.1985,136.5301,136.1736,136.3974,73804.0
2017-11-08 11:20:00,164.53,164.53,164.21,164.51,32326.0,136.414,136.414,136.1487,136.3974,32326.0
2017-11-08 11:30:00,164.56,164.61,164.49,164.52,41177.0,136.4389,136.4803,136.3809,136.4057,41177.0
2017-11-08 11:40:00,164.49,164.5,164.26,164.29,37718.0,136.3809,136.3891,136.1902,136.215,37718.0
2017-11-08 11:50:00,164.29,164.57,164.26,164.57,28389.0,136.215,136.4472,136.1902,136.4472,28389.0
2017-11-08 12:00:00,164.58,164.6,164.12,164.12,40817.0,136.4555,136.4721,136.0741,136.0741,40817.0
2017-11-08 12:10:00,164.13,164.24,164.11,164.17,26257.0,136.0824,136.1736,136.0658,136.1155,26257.0
2017-11-08 12:20:00,164.17,164.29,164.1,164.29,18005.0,136.1155,136.215,136.0575,136.215,18005.0
2017-11-08 12:30:00,164.28,164.44,164.28,164.38,28896.0,136.2067,136.3394,136.2067,136.2897,28896.0
2017-11-08 12:40:00,164.38,164.38,164.2,164.32,28117.0,136.2897,136.2897,136.1404,136.2399,28117.0
2017-11-08 12:50:00,164.33,164.4,164.24,164.33,28307.0,136.2482,136.3062,136.1736,136.2482,28307.0
2017-11-08 13:00:00,164.35,164.56,164.34,164.55,65580.0,136.2648,136.4389,136.2565,136.4306,65580.0
2017-11-08 13:10:00,164.57,164.64,164.43,164.46,27901.0,136.4472,136.5052,136.3311,136.356,27901.0
2017-11-08 13:20:00,164.43,164.48,164.38,164.43,30319.0,136.3311,136.3726,136.2897,136.3311,30319.0
2017-11-08 13:30:00,164.43,164.68,164.4,164.64,34994.0,136.3311,136.5384,136.3062,136.5052,34994.0
2017-11-08 13:40:00,164.64,164.67,164.47,164.52,35560.0,136.5052,136.5301,136.3643,136.4057,35560.0
2017-11-08 13:50:00,164.53,164.57,164.47,164.52,26242.0,136.414,136.4472,136.3643,136.4057,26242.0
2017-11-08 14:00:00,164.53,164.59,164.52,164.55,39006.0,136.414,136.4638,136.4057,136.4306,39006.0
2017-11-08 14:10:00,164.55,164.55,164.38,164.46,56193.0,136.4306,136.4306,136.2897,136.356,56193.0
2017-11-08 14:20:00,164.48,164.49,164.29,164.32,38512.0,136.3726,136.3809,136.215,136.2399,38512.0
2017-11-08 14:30:00,164.31,164.43,164.24,164.25,36302.0,136.2316,136.3311,136.1736,136.1819,36302.0
2017-11-08 14:40:00,164.24,164.27,164.12,164.27,35267.0,136.1736,136.1985,136.0741,136.1985,35267.0
2017-11-08 14:50:00,164.26,164.26,164.19,164.19,36323.0,136.1902,136.1902,136.1321,136.1321,36323.0
2017-11-08 15:00:00,164.2,164.23,164.16,164.19,33620.0,136.1404,136.1653,136.1072,136.1321,33620.0
2017-11-08 15:10:00,164.19,164.33,164.17,164.29,119347.0,136.1321,136.2482,136.1155,136.215,119347.0
2017-11-08 15:20:00,164.29,164.29,164.11,164.23,55511.0,136.215,136.215,136.0658,136.1653,55511.0
2017-11-08 15:30:00,164.23,164.32,164.15,164.28,66326.0,136.1653,136.2399,136.099,136.2067,66326.0
2017-11-08 15:40:00,164.29,164.37,164.1,164.12,92522.0,136.215,136.2814,136.0575,136.0741,92522.0
2017-11-08 15:50:00,164.12,164.13,164.0,164.06,190660.0,136.0741,136.0824,135.9746,136.0243,190660.0
2017-11-09 09:30:00,164.1,164.1,163.15,163.72,130416.0,136.0575,136.0575,135.2698,135.7424,130416.0
2017-11-09 09:40:00,163.72,163.98,163.34,163.34,65006.0,135.7424,135.958,135.4274,135.4274,65006.0
2017-11-09 09:50:00,163.34,163.58,163.09,163.51,46884.0,135.4274,135.6264,135.2201,135.5683,46884.0
2017-11-09 10:00:00,163.56,164.0,163.56,163.99,60218.0,135.6098,135.9746,135.6098,135.9663,60218.0
2017-11-09 10:10:00,163.98,164.08,163.77,163.92,37856.0,135.958,136.0409,135.7839,135.9083,37856.0
2017-11-09 10:20:00,163.95,164.14,163.83,163.87,53009.0,135.9331,136.0907,135.8336,135.8668,53009.0
2017-11-09 10:30:00,163.89,163.91,163.64,163.75,61935.0,135.8834,135.9,135.6761,135.7673,61935.0
2017-11-09 10:40:00,163.74,163.82,163.62,163.7,55572.0,135.759,135.8253,135.6595,135.7259,55572.0
2017-11-09 10:50:00,163.7,163.83,163.67,163.71,46913.0,135.7259,135.8336,135.701,135.7341,46913.0
2017-11-09 11:00:00,163.71,163.91,163.65,163.83,59523.0,135.7341,135.9,135.6844,135.8336,59523.0
2017-11-09 11:10:00,163.84,163.99,163.78,163.96,53499.0,135.8419,135.9663,135.7922,135.9414,53499.0
2017-11-09 11:20:00,163.97,163.97,163.54,163.68,31404.0,135.9497,135.9497,135.5932,135.7093,31404.0
2017-11-09 11:30:00,163.64,163.72,163.59,163.6,27452.0,135.6761,135.7424,135.6347,135.6429,27452.0
2017-11-09 11:40:00,163.6,163.63,163.31,163.38,35610.0,135.6429,135.6678,135.4025,135.4605,35610.0
2017-11-09 11:50:00,163.39,163.45,163.17,163.36,57276.0,135.4688,135.5186,135.2864,135.444,57276.0
2017-11-09 12:00:00,163.35,163.35,162.84,162.84,84484.0,135.4357,135.4357,135.0128,135.0128,84484.0
2017-11-09 12:10:00,162.83,162.96,162.56,162.9,79733.0,135.0045,135.1123,134.7807,135.0626,79733.0
2017-11-09 12:20:00,162.91,162.95,162.6,162.73,77680.0,135.0709,135.104,134.8138,134.9216,77680.0
2017-11-09 12:30:00,162.67,162.67,162.35,162.56,84921.0,134.8719,134.8719,134.6066,134.7807,84921.0
2017-11-09 12:40:00,162.56,162.63,162.28,162.59,72842.0,134.7807,134.8387,134.5485,134.8055,72842.0
2017-11-09 12:50:00,162.59,162.97,162.53,162.92,43632.0,134.8055,135.1206,134.7558,135.0791,43632.0
2017-11-09 13:00:00,162.91,163.06,162.83,163.06,23072.0,135.0709,135.1952,135.0045,135.1952,23072.0
2017-11-09 13:10:00,163.07,163.3,163.04,163.23,35839.0,135.2035,135.3942,135.1786,135.3362,35839.0
2017-11-09 13:20:00,163.26,163.36,163.14,163.28,35267.0,135.361,135.444,135.2616,135.3776,35267.0
2017-11-09 13:30:00,163.28,163.45,163.25,163.27,42801.0,135.3776,135.5186,135.3528,135.3693,42801.0
2017-11-09 13:40:00,163.27,163.31,163.2,163.25,44550.0,135.3693,135.4025,135.3113,135.3528,44550.0
2017-11-09 13:50:00,163.26,163.31,163.24,163.24,31807.0,135.361,135.4025,135.3445,135.3445,31807.0
2017-11-09 14:00:00,163.24,163.51,163.23,163.41,56334.0,135.3445,135.5683,135.3362,135.4854,56334.0
2017-11-09 14:10:00,163.4,163.55,163.35,163.42,61834.0,135.4771,135.6015,135.4357,135.4937,61834.0
2017-11-09 14:20:00,163.42,163.49,163.4,163.45,40675.0,135.4937,135.5517,135.4771,135.5186,40675.0
2017-11-09 14:30:00,163.45,163.49,163.17,163.17,54723.0,135.5186,135.5517,135.2864,135.2864,54723.0
2017-11-09 14:40:00,163.18,163.21,163.14,163.21,75586.0,135.2947,135.3196,135.2616,135.3196,75586.0
2017-11-09 14:50:00,163.22,163.27,163.19,163.2,40343.0,135.3279,135.3693,135.303,135.3113,40343.0
2017-11-09 15:00:00,163.19,163.31,163.19,163.29,54015.0,135.303,135.4025,135.303,135.3859,54015.0
2017-11-09 15:10:00,163.29,163.35,163.18,163.25,64116.0,135.3859,135.4357,135.2947,135.3528,64116.0
2017-11-09 15:20:00,163.24,163.31,163.21,163.3,77398.0,135.3445,135.4025,135.3196,135.3942,77398.0
2017-11-09 15:30:00,163.3,163.46,163.28,163.46,88109.0,135.3942,135.5269,135.3776,135.5269,88109.0
2017-11-09 15:40:00,163.47,163.5,163.33,163.34,138546.0,135.5352,135.56,135.4191,135.4274,138546.0
2017-11-09 15:50:00,163.34,163.38,163.03,163.24,462357.0,135.4274,135.4605,135.1704,135.3445,462357.0
2017-11-10 09:30:00,163.34,163.55,162.93,163.49,157677.0,135.4274,135.6015,135.0874,135.5517,157677.0
2017-11-10 09:40:00,163.52,163.8,163.38,163.72,58635.0,135.5766,135.8088,135.4605,135.7424,58635.0
2017-11-10 09:50:00,163.77,164.09,163.76,163.98,62881.0,135.7839,136.0492,135.7756,135.958,62881.0
2017-11-10 10:00:00,164.02,164.26,163.86,164.21,74128.0,135.9912,136.1902,135.8585,136.1487,74128.0
2017-11-10 10:10:00,164.23,164.58,164.18,164.41,108176.0,136.1653,136.4555,136.1238,136.3145,108176.0
2017-11-10 10:20:00,164.4,164.4,163.92,164.08,65812.0,136.3062,136.3062,135.9083,136.0409,65812.0
2017-11-10 10:30:00,164.09,164.1,163.79,163.87,46357.0,136.0492,136.0575,135.8005,135.8668,46357.0
2017-11-10 10:40:00,163.88,164.1,163.86,163.91,52614.0,135.8751,136.0575,135.8585,135.9,52614.0
2017-11-10 10:50:00,163.93,164.09,163.86,164.09,66985.0,135.9166,136.0492,135.8585,136.0492,66985.0
2017-11-10 11:00:00,164.09,164.14,163.9,164.14,50860.0,136.0492,136.0907,135.8917,136.0907,50860.0
2017-11-10 11:10:00,164.17,164.42,164.17,164.25,46371.0,136.1155,136.3228,136.1155,136.1819,46371.0
2017-11-10 11:20:00,164.24,164.24,164.07,164.14,29842.0,136.1736,136.1736,136.0326,136.0907,29842.0
2017-11-10 11:30:00,164.14,164.14,164.01,164.03,28936.0,136.0907,136.0907,135.9829,135.9995,28936.0
2017-11-10 11:40:00,164.02,164.22,163.87,164.19,67160.0,135.9912,136.157,135.8668,136.1321,67160.0
2017-11-10 11:50:00,164.18,164.46,164.07,164.44,69243.0,136.1238,136.356,136.0326,136.3394,69243.0
2017-11-10 12:00:00,164.43,164.46,164.11,164.17,36750.0,136.3311,136.356,136.0658,136.1155,36750.0
2017-11-10 12:10:00,164.16,164.32,164.16,164.32,28767.0,136.1072,136.2399,136.1072,136.2399,28767.0
2017-11-10 12:20:00,164.32,164.43,164.31,164.42,32849.0,136.2399,136.3311,136.2316,136.3228,32849.0
2017-11-10 12:30:00,164.41,164.41,164.24,164.24,33185.0,136.3145,136.3145,136.1736,136.1736,33185.0
2017-11-10 12:40:00,164.25,164.26,163.98,164.02,43575.0,136.1819,136.1902,135.958,135.9912,43575.0
2017-11-10 12:50:00,164.03,164.18,163.95,163.95,18106.0,135.9995,136.1238,135.9331,135.9331,18106.0
2017-11-10 13:00:00,163.95,164.2,163.95,164.2,35813.0,135.9331,136.1404,135.9331,136.1404,35813.0
2017-11-10 13:10:00,164.18,164.22,163.92,163.93,21105.0,136.1238,136.157,135.9083,135.9166,21105.0
2017-11-10 13:20:00,163.93,163.99,163.91,163.97,20351.0,135.9166,135.9663,135.9,135.9497,20351.0
2017-11-10 13:30:00,163.94,164.0,163.85,163.93,36345.0,135.9248,135.9746,135.8502,135.9166,36345.0
2017-11-10 13:40:00,163.93,164.02,163.87,163.98,27010.0,135.9166,135.9912,135.8668,135.958,27010.0
2017-11-10 13:50:00,163.99,164.1,163.95,163.95,34413.0,135.9663,136.0575,135.9331,135.9331,34413.0
2017-11-10 14:00:00,163.97,164.06,163.94,164.02,46096.0,135.9497,136.0243,135.9248,135.9912,46096.0
2017-11-10 14:10:00,164.01,164.24,163.99,164.22,41198.0,135.9829,136.1736,135.9663,136.157,41198.0
2017-11-10 14:20:00,164.22,164.37,164.21,164.33,43383.0,136.157,136.2814,136.1487,136.2482,43383.0
2017-11-10 14:30:00,164.32,164.4,164.3,164.36,51950.0,136.2399,136.3062,136.2233,136.2731,51950.0
2017-11-10 14:40:00,164.35,164.42,164.31,164.37,51948.0,136.2648,136.3228,136.2316,136.2814,51948.0
2017-11-10 14:50:00,164.37,164.4,164.21,164.24,34555.0,136.2814,136.3062,136.1487,136.1736,34555.0
2017-11-10 15:00:00,164.23,164.3,164.18,164.25,52465.0,136.1653,136.2233,136.1238,136.1819,52465.0
2017-11-10 15:10:00,164.25,164.28,164.04,164.16,55629.0,136.1819,136.2067,136.0078,136.1072,55629.0
2017-11-10 15:20:00,164.16,164.24,164.13,164.2,90511.0,136.1072,136.1736,136.0824,136.1404,90511.0
2017-11-10 15:30:00,164.19,164.23,164.09,164.11,70762.0,136.1321,136.1653,136.0492,136.0658,70762.0
2017-11-10 15:40:00,164.11,164.14,163.88,164.08,117239.0,136.0658,136.0907,135.8751,136.0409,117239.0
2017-11-10 15:50:00,164.09,164.16,163.96,164.12,284367.0,136.0492,136.1072,135.9414,136.0741,284367.0
2017-11-13 09:30:00,164.64,165.13,164.25,165.04,255333.0,136.5052,136.9115,136.1819,136.8369,255333.0
2017-11-13 09:40:00,165.03,165.6,164.79,165.36,203893.0,136.8286,137.3012,136.6296,137.1022,203893.0
2017-11-13 09:50:00,165.39,165.75,165.31,165.63,158778.0,137.1271,137.4255,137.0607,137.326,158778.0
2017-11-13 10:00:00,165.69,165.72,165.01,165.25,171372.0,137.3758,137.4007,136.812,137.011,171372.0
2017-11-13 10:10:00,165.29,165.7,165.29,165.37,115047.0,137.0441,137.3841,137.0441,137.1105,115047.0
2017-11-13 10:20:00,165.34,165.47,165.18,165.41,78840.0,137.0856,137.1934,136.9529,137.1436,78840.0
2017-11-13 10:30:00,165.43,165.69,165.38,165.46,97650.0,137.1602,137.3758,137.1188,137.1851,97650.0
2017-11-13 10:40:00,165.45,165.7,165.26,165.31,75072.0,137.1768,137.3841,137.0193,137.0607,75072.0
2017-11-13 10:50:00,165.31,165.56,165.31,165.56,120345.0,137.0607,137.268,137.0607,137.268,120345.0
2017-11-13 11:00:00,165.57,165.91,165.56,165.58,104162.0,137.2763,137.5582,137.268,137.2846,104162.0
2017-11-13 11:10:00,165.56,165.74,165.49,165.7,119173.0,137.268,137.4172,137.21,137.3841,119173.0
2017-11-13 11:20:00,165.74,165.78,165.59,165.74,61079.0,137.4172,137.4504,137.2929,137.4172,61079.0
2017-11-13 11:30:00,165.73,165.79,165.57,165.64,107704.0,137.409,137.4587,137.2763,137.3343,107704.0
2017-11-13 11:40:00,165.65,166.02,165.63,165.92,73341.0,137.3426,137.6494,137.326,137.5665,73341.0
2017-11-13 11:50:00,165.91,166.04,165.71,165.97,58779.0,137.5582,137.666,137.3924,137.6079,58779.0
2017-11-13 12:00:00,165.97,166.06,165.88,166.02,99729.0,137.6079,137.6826,137.5333,137.6494,99729.0
2017-11-13 12:10:00,166.02,166.07,165.82,165.86,111728.0,137.6494,137.6909,137.4836,137.5167,111728.0
2017-11-13 12:20:00,165.86,165.92,165.6,165.62,106957.0,137.5167,137.5665,137.3012,137.3178,106957.0
2017-11-13 12:30:00,165.63,165.69,165.52,165.64,67316.0,137.326,137.3758,137.2348,137.3343,67316.0
2017-11-13 12:40:00,165.65,165.66,165.48,165.53,62534.0,137.3426,137.3509,137.2017,137.2431,62534.0
2017-11-13 12:50:00,165.53,165.82,165.51,165.77,70732.0,137.2431,137.4836,137.2266,137.4421,70732.0
2017-11-13 13:00:00,165.76,165.89,165.69,165.89,57976.0,137.4338,137.5416,137.3758,137.5416,57976.0
2017-11-13 13:10:00,165.88,165.99,165.8,165.99,128737.0,137.5333,137.6245,137.467,137.6245,128737.0
2017-11-13 13:20:00,165.99,166.15,165.93,166.08,78406.0,137.6245,137.7572,137.5748,137.6991,78406.0
2017-11-13 13:30:00,166.08,166.4,166.06,166.38,128296.0,137.6991,137.9645,137.6826,137.9479,128296.0
2017-11-13 13:40:00,166.39,166.4,166.09,166.14,152526.0,137.9562,137.9645,137.7074,137.7489,152526.0
2017-11-13 13:50:00,166.14,166.21,166.01,166.08,59233.0,137.7489,137.8069,137.6411,137.6991,59233.0
2017-11-13 14:00:00,166.08,166.11,165.91,165.91,83789.0,137.6991,137.724,137.5582,137.5582,83789.0
2017-11-13 14:10:00,165.91,166.31,165.9,166.25,88779.0,137.5582,137.8898,137.5499,137.8401,88779.0
2017-11-13 14:20:00,166.25,166.25,165.95,165.98,111821.0,137.8401,137.8401,137.5914,137.6162,111821.0
2017-11-13 14:30:00,165.97,166.0,165.91,165.93,145389.0,137.6079,137.6328,137.5582,137.5748,145389.0
2017-11-13 14:40:00,165.91,166.16,165.86,166.09,114359.0,137.5582,137.7655,137.5167,137.7074,114359.0
2017-11-13 14:50:00,166.08,166.12,166.02,166.09,94112.0,137.6991,137.7323,137.6494,137.7074,94112.0
2017-11-13 15:00:00,166.09,166.34,166.07,166.26,134046.0,137.7074,137.9147,137.6909,137.8484,134046.0
2017-11-13 15:10:00,166.26,166.37,166.17,166.17,191965.0,137.8484,137.9396,137.7738,137.7738,191965.0
2017-11-13 15:20:00,166.16,166.64,166.13,166.4,212765.0,137.7655,138.1634,137.7406,137.9645,212765.0
2017-11-13 15:30:00,166.4,166.57,166.04,166.04,245889.0,137.9645,138.1054,137.666,137.666,245889.0
2017-11-13 15:40:00,166.05,166.18,165.93,166.16,316138.0,137.6743,137.7821,137.5748,137.7655,316138.0
2017-11-13 15:50:00,166.17,166.31,165.4,165.72,816751.0,137.7738,137.8898,137.1353,137.4007,816751.0
2017-11-14 09:30:00,163.62,166.88,163.15,166.56,1006169.0,135.6595,138.3624,135.2698,138.0971,1006169.0
2017-11-14 09:40:00,166.56,167.17,164.5,165.02,635171.0,138.0971,138.6029,136.3891,136.8203,635171.0
2017-11-14 09:50:00,164.96,165.4,164.6,165.25,268182.0,136.7705,137.1353,136.4721,137.011,268182.0
2017-11-14 10:00:00,165.25,165.25,163.58,163.78,314636.0,137.011,137.011,135.6264,135.7922,314636.0
2017-11-14 10:10:00,163.76,165.09,163.69,164.6,236470.0,135.7756,136.8783,135.7176,136.4721,236470.0
2017-11-14 10:20:00,164.58,164.93,164.12,164.55,189016.0,136.4555,136.7457,136.0741,136.4306,189016.0
2017-11-14 10:30:00,164.66,164.77,164.22,164.55,218599.0,136.5218,136.613,136.157,136.4306,218599.0
2017-11-14 10:40:00,164.51,165.6,164.48,165.35,218426.0,136.3974,137.3012,136.3726,137.0939,218426.0
2017-11-14 10:50:00,165.35,165.98,165.28,165.85,255341.0,137.0939,137.6162,137.0359,137.5084,255341.0
2017-11-14 11:00:00,165.87,166.19,165.63,166.01,183270.0,137.525,137.7903,137.326,137.6411,183270.0
2017-11-14 11:10:00,166.02,166.07,165.53,165.61,150516.0,137.6494,137.6909,137.2431,137.3095,150516.0
2017-11-14 11:20:00,165.65,166.0,165.62,165.9,124676.0,137.3426,137.6328,137.3178,137.5499,124676.0
2017-11-14 11:30:00,165.89,166.09,165.64,165.76,128823.0,137.5416,137.7074,137.3343,137.4338,128823.0
2017-11-14 11:40:00,165.74,165.92,165.5,165.89,92888.0,137.4172,137.5665,137.2183,137.5416,92888.0
2017-11-14 11:50:00,165.86,166.47,165.68,166.42,153945.0,137.5167,138.0225,137.3675,137.981,153945.0
2017-11-14 12:00:00,166.41,166.99,166.27,166.73,234721.0,137.9728,138.4536,137.8567,138.2381,234721.0
2017-11-14 12:10:00,166.73,167.04,166.71,166.95,212504.0,138.2381,138.4951,138.2215,138.4205,212504.0
2017-11-14 12:20:00,166.91,167.05,166.6,167.03,143003.0,138.3873,138.5034,138.1303,138.4868,143003.0
2017-11-14 12:30:00,167.05,167.17,166.77,166.93,159203.0,138.5034,138.6029,138.2712,138.4039,159203.0
2017-11-14 12:40:00,166.94,167.51,166.93,167.47,173299.0,138.4122,138.8848,138.4039,138.8516,173299.0
2017-11-14 12:50:00,167.48,167.62,167.22,167.56,199119.0,138.8599,138.976,138.6443,138.9262,199119.0
2017-11-14 13:00:00,167.56,167.71,167.11,167.29,184124.0,138.9262,139.0506,138.5531,138.7024,184124.0
2017-11-14 13:10:00,167.32,167.41,167.09,167.18,119776.0,138.7272,138.8019,138.5366,138.6112,119776.0
2017-11-14 13:20:00,167.18,167.51,167.07,167.37,160933.0,138.6112,138.8848,138.52,138.7687,160933.0
2017-11-14 13:30:00,167.37,167.37,166.86,167.34,270380.0,138.7687,138.7687,138.3459,138.7438,270380.0
2017-11-14 13:40:00,167.37,167.57,167.25,167.55,87476.0,138.7687,138.9345,138.6692,138.9179,87476.0
2017-11-14 13:50:00,167.57,167.79,167.4,167.65,125576.0,138.9345,139.1169,138.7936,139.0009,125576.0
2017-11-14 14:00:00,167.66,167.75,167.46,167.58,119019.0,139.0091,139.0838,138.8433,138.9428,119019.0
2017-11-14 14:10:00,167.58,167.66,167.4,167.55,74677.0,138.9428,139.0091,138.7936,138.9179,74677.0
2017-11-14 14:20:00,167.55,167.78,167.54,167.63,131259.0,138.9179,139.1086,138.9097,138.9843,131259.0
2017-11-14 14:30:00,167.62,167.8,167.53,167.59,143078.0,138.976,139.1252,138.9014,138.9511,143078.0
2017-11-14 14:40:00,167.6,167.61,167.14,167.44,143982.0,138.9594,138.9677,138.578,138.8267,143982.0
2017-11-14 14:50:00,167.45,167.83,167.43,167.55,158687.0,138.835,139.1501,138.8184,138.9179,158687.0
2017-11-14 15:00:00,167.55,167.8,167.3,167.63,148211.0,138.9179,139.1252,138.7107,138.9843,148211.0
2017-11-14 15:10:00,167.65,167.65,167.34,167.58,134532.0,139.0009,139.0009,138.7438,138.9428,134532.0
2017-11-14 15:20:00,167.58,167.78,167.46,167.52,241743.0,138.9428,139.1086,138.8433,138.8931,241743.0
2017-11-14 15:30:00,167.53,167.82,167.53,167.71,196035.0,138.9014,139.1418,138.9014,139.0506,196035.0
2017-11-14 15:40:00,167.7,168.05,167.64,167.65,348350.0,139.0423,139.3325,138.9926,139.0009,348350.0
2017-11-14 15:50:00,167.66,168.14,167.59,168.05,414065.0,139.0091,139.4071,138.9511,139.3325,414065.0
2017-11-15 09:30:00,167.44,167.44,166.5,166.7,285040.0,138.8267,138.8267,138.0474,138.2132,285040.0
2017-11-15 09:40:00,166.75,166.85,165.58,166.25,298902.0,138.2547,138.3376,137.2846,137.8401,298902.0
2017-11-15 09:50:00,166.31,166.61,165.82,166.61,177656.0,137.8898,138.1386,137.4836,138.1386,177656.0
2017-11-15 10:00:00,166.61,166.8,166.07,166.69,144728.0,138.1386,138.2961,137.6909,138.2049,144728.0
2017-11-15 10:10:00,166.71,167.06,166.45,167.01,140802.0,138.2215,138.5117,138.0059,138.4702,140802.0
2017-11-15 10:20:00,167.0,167.19,166.61,166.74,125881.0,138.4619,138.6195,138.1386,138.2464,125881.0
2017-11-15 10:30:00,166.74,166.74,166.3,166.47,139536.0,138.2464,138.2464,137.8816,138.0225,139536.0
2017-11-15 10:40:00,166.49,166.5,166.23,166.25,100332.0,138.0391,138.0474,137.8235,137.8401,100332.0
2017-11-15 10:50:00,166.25,166.34,165.75,166.1,148271.0,137.8401,137.9147,137.4255,137.7157,148271.0
2017-11-15 11:00:00,166.1,166.18,165.95,166.04,109056.0,137.7157,137.7821,137.5914,137.666,109056.0
2017-11-15 11:10:00,166.05,166.06,165.81,165.9,105898.0,137.6743,137.6826,137.4753,137.5499,105898.0
2017-11-15 11:20:00,165.89,165.96,165.78,165.8,98369.0,137.5416,137.5997,137.4504,137.467,98369.0
2017-11-15 11:30:00,165.81,166.06,165.8,165.94,162438.0,137.4753,137.6826,137.467,137.5831,162438.0
2017-11-15 11:40:00,165.96,166.09,165.95,166.0,65830.0,137.5997,137.7074,137.5914,137.6328,65830.0
2017-11-15 11:50:00,166.01,166.07,165.87,166.05,100810.0,137.6411,137.6909,137.525,137.6743,100810.0
2017-11-15 12:00:00,166.05,166.07,165.83,165.83,69119.0,137.6743,137.6909,137.4919,137.4919,69119.0
2017-11-15 12:10:00,165.83,165.91,165.8,165.87,52546.0,137.4919,137.5582,137.467,137.525,52546.0
2017-11-15 12:20:00,165.87,166.32,165.86,166.32,87392.0,137.525,137.8981,137.5167,137.8981,87392.0
2017-11-15 12:30:00,166.35,166.51,166.31,166.36,57053.0,137.923,138.0557,137.8898,137.9313,57053.0
2017-11-15 12:40:00,166.34,166.38,166.22,166.33,35642.0,137.9147,137.9479,137.8152,137.9064,35642.0
2017-11-15 12:50:00,166.32,166.38,166.21,166.36,29474.0,137.8981,137.9479,137.8069,137.9313,29474.0
2017-11-15 13:00:00,166.37,166.43,166.19,166.21,62785.0,137.9396,137.9893,137.7903,137.8069,62785.0
2017-11-15 13:10:00,166.2,166.34,166.2,166.28,29054.0,137.7986,137.9147,137.7986,137.865,29054.0
2017-11-15 13:20:00,166.28,166.29,166.01,166.04,103491.0,137.865,137.8733,137.6411,137.666,103491.0
2017-11-15 13:30:00,166.03,166.12,165.94,166.08,75712.0,137.6577,137.7323,137.5831,137.6991,75712.0
2017-11-15 13:40:00,166.06,166.11,165.93,165.95,45488.0,137.6826,137.724,137.5748,137.5914,45488.0
2017-11-15 13:50:00,165.96,166.16,165.93,166.05,55560.0,137.5997,137.7655,137.5748,137.6743,55560.0
2017-11-15 14:00:00,166.06,166.07,165.95,165.95,50282.0,137.6826,137.6909,137.5914,137.5914,50282.0
2017-11-15 14:10:00,165.95,166.12,165.91,165.94,60641.0,137.5914,137.7323,137.5582,137.5831,60641.0
2017-11-15 14:20:00,165.95,166.0,165.9,165.91,50623.0,137.5914,137.6328,137.5499,137.5582,50623.0
2017-11-15 14:30:00,165.91,166.09,165.87,165.98,64748.0,137.5582,137.7074,137.525,137.6162,64748.0
2017-11-15 14:40:00,165.97,166.08,165.94,166.04,59833.0,137.6079,137.6991,137.5831,137.666,59833.0
2017-11-15 14:50:00,166.05,166.17,166.01,166.12,69858.0,137.6743,137.7738,137.6411,137.7323,69858.0
2017-11-15 15:00:00,166.15,166.37,166.13,166.24,86831.0,137.7572,137.9396,137.7406,137.8318,86831.0
2017-11-15 15:10:00,166.25,166.46,166.18,166.32,79661.0,137.8401,138.0142,137.7821,137.8981,79661.0
2017-11-15 15:20:00,166.3,166.34,165.9,165.99,90041.0,137.8816,137.9147,137.5499,137.6245,90041.0
2017-11-15 15:30:00,165.97,166.1,165.95,166.01,110439.0,137.6079,137.7157,137.5914,137.6411,110439.0
2017-11-15 15:40:00,166.0,166.01,165.73,165.74,140534.0,137.6328,137.6411,137.409,137.4172,140534.0
2017-11-15 15:50:00,165.73,165.73,165.35,165.49,385503.0,137.409,137.409,137.0939,137.21,385503.0
2017-11-16 09:30:00,166.69,166.77,166.15,166.27,147032.0,138.2049,138.2712,137.7572,137.8567,147032.0
2017-11-16 09:40:00,166.28,166.55,166.06,166.29,103798.0,137.865,138.0888,137.6826,137.8733,103798.0
2017-11-16 09:50:00,166.32,166.65,166.21,166.32,146145.0,137.8981,138.1717,137.8069,137.8981,146145.0
2017-11-16 10:00:00,166.33,166.84,166.32,166.8,119579.0,137.9064,138.3293,137.8981,138.2961,119579.0
2017-11-16 10:10:00,166.82,166.9,166.63,166.89,145770.0,138.3127,138.379,138.1552,138.3707,145770.0
2017-11-16 10:20:00,166.89,166.99,166.75,166.84,116508.0,138.3707,138.4536,138.2547,138.3293,116508.0
2017-11-16 10:30:00,166.87,166.99,166.68,166.88,83339.0,138.3541,138.4536,138.1966,138.3624,83339.0
2017-11-16 10:40:00,166.87,166.98,166.85,166.96,67937.0,138.3541,138.4453,138.3376,138.4288,67937.0
2017-11-16 10:50:00,166.96,167.12,166.66,167.07,124912.0,138.4288,138.5614,138.18,138.52,124912.0
2017-11-16 11:00:00,167.09,167.48,167.03,167.45,86558.0,138.5366,138.8599,138.4868,138.835,86558.0
2017-11-16 11:10:00,167.45,167.53,167.19,167.5,79028.0,138.835,138.9014,138.6195,138.8765,79028.0
2017-11-16 11:20:00,167.5,167.58,167.34,167.4,70841.0,138.8765,138.9428,138.7438,138.7936,70841.0
2017-11-16 11:30:00,167.41,167.45,167.04,167.04,71922.0,138.8019,138.835,138.4951,138.4951,71922.0
2017-11-16 11:40:00,167.03,167.14,166.91,167.08,58367.0,138.4868,138.578,138.3873,138.5283,58367.0
2017-11-16 11:50:00,167.07,167.37,167.07,167.33,66275.0,138.52,138.7687,138.52,138.7355,66275.0
2017-11-16 12:00:00,167.33,167.56,167.32,167.56,41257.0,138.7355,138.9262,138.7272,138.9262,41257.0
2017-11-16 12:10:00,167.56,167.57,167.33,167.38,49801.0,138.9262,138.9345,138.7355,138.777,49801.0
2017-11-16 12:20:00,167.38,167.39,167.03,167.16,75243.0,138.777,138.7853,138.4868,138.5946,75243.0
2017-11-16 12:30:00,167.15,167.49,167.14,167.49,59277.0,138.5863,138.8682,138.578,138.8682,59277.0
2017-11-16 12:40:00,167.49,167.51,167.29,167.36,73105.0,138.8682,138.8848,138.7024,138.7604,73105.0
2017-11-16 12:50:00,167.37,167.4,167.12,167.18,112908.0,138.7687,138.7936,138.5614,138.6112,112908.0
2017-11-16 13:00:00,167.19,167.27,167.13,167.2,120085.0,138.6195,138.6858,138.5697,138.6278,120085.0
2017-11-16 13:10:00,167.2,167.26,167.01,167.24,72930.0,138.6278,138.6775,138.4702,138.6609,72930.0
2017-11-16 13:20:00,167.22,167.3,167.13,167.21,37980.0,138.6443,138.7107,138.5697,138.636,37980.0
2017-11-16 13:30:00,167.21,167.4,167.15,167.26,74271.0,138.636,138.7936,138.5863,138.6775,74271.0
2017-11-16 13:40:00,167.25,167.27,167.02,167.13,125983.0,138.6692,138.6858,138.4785,138.5697,125983.0
2017-11-16 13:50:00,167.12,167.15,166.94,166.97,138340.0,138.5614,138.5863,138.4122,138.4371,138340.0
2017-11-16 14:00:00,166.96,167.56,166.96,167.54,82237.0,138.4288,138.9262,138.4288,138.9097,82237.0
2017-11-16 14:10:00,167.57,167.7,167.53,167.63,81554.0,138.9345,139.0423,138.9014,138.9843,81554.0
2017-11-16 14:20:00,167.64,167.71,167.58,167.67,49246.0,138.9926,139.0506,138.9428,139.0174,49246.0
2017-11-16 14:30:00,167.67,167.76,167.65,167.71,49968.0,139.0174,139.0921,139.0009,139.0506,49968.0
2017-11-16 14:40:00,167.71,167.71,167.41,167.46,71746.0,139.0506,139.0506,138.8019,138.8433,71746.0
2017-11-16 14:50:00,167.45,167.45,167.24,167.43,58038.0,138.835,138.835,138.6609,138.8184,58038.0
2017-11-16 15:00:00,167.42,167.53,167.38,167.43,58215.0,138.8102,138.9014,138.777,138.8184,58215.0
2017-11-16 15:10:00,167.43,167.52,167.33,167.38,56233.0,138.8184,138.8931,138.7355,138.777,56233.0
2017-11-16 15:20:00,167.38,167.51,167.28,167.49,67803.0,138.777,138.8848,138.6941,138.8682,67803.0
2017-11-16 15:30:00,167.49,167.53,167.32,167.34,92399.0,138.8682,138.9014,138.7272,138.7438,92399.0
2017-11-16 15:40:00,167.33,167.45,167.29,167.43,103188.0,138.7355,138.835,138.7024,138.8184,103188.0
2017-11-16 15:50:00,167.43,167.53,167.39,167.49,259386.0,138.8184,138.9014,138.7853,138.8682,259386.0
2017-11-17 09:30:00,167.0,167.11,166.06,166.83,387967.0,138.4619,138.5531,137.6826,138.321,387967.0
2017-11-17 09:40:00,166.83,167.88,166.62,167.87,137919.0,138.321,139.1916,138.1469,139.1833,137919.0
2017-11-17 09:50:00,167.87,167.88,167.42,167.62,114298.0,139.1833,139.1916,138.8102,138.976,114298.0
2017-11-17 10:00:00,167.62,168.4,167.49,168.4,126653.0,138.976,139.6227,138.8682,139.6227,126653.0
2017-11-17 10:10:00,168.39,168.43,168.12,168.38,78527.0,139.6144,139.6476,139.3905,139.6061,78527.0
2017-11-17 10:20:00,168.37,168.42,167.73,167.73,73166.0,139.5978,139.6393,139.0672,139.0672,73166.0
2017-11-17 10:30:00,167.78,167.82,167.55,167.65,83059.0,139.1086,139.1418,138.9179,139.0009,83059.0
2017-11-17 10:40:00,167.65,168.08,167.47,167.51,59454.0,139.0009,139.3574,138.8516,138.8848,59454.0
2017-11-17 10:50:00,167.52,167.88,167.51,167.87,37152.0,138.8931,139.1916,138.8848,139.1833,37152.0
2017-11-17 11:00:00,167.89,168.05,167.63,167.66,44732.0,139.1998,139.3325,138.9843,139.0091,44732.0
2017-11-17 11:10:00,167.64,167.73,167.52,167.59,34239.0,138.9926,139.0672,138.8931,138.9511,34239.0
2017-11-17 11:20:00,167.61,167.64,167.41,167.44,86947.0,138.9677,138.9926,138.8019,138.8267,86947.0
2017-11-17 11:30:00,167.46,167.69,167.46,167.56,40418.0,138.8433,139.034,138.8433,138.9262,40418.0
2017-11-17 11:40:00,167.53,167.91,167.49,167.86,44269.0,138.9014,139.2164,138.8682,139.175,44269.0
2017-11-17 11:50:00,167.86,167.87,167.69,167.74,33958.0,139.175,139.1833,139.034,139.0755,33958.0
2017-11-17 12:00:00,167.74,167.76,167.55,167.75,51363.0,139.0755,139.0921,138.9179,139.0838,51363.0
2017-11-17 12:10:00,167.73,167.77,167.44,167.47,36922.0,139.0672,139.1003,138.8267,138.8516,36922.0
2017-11-17 12:20:00,167.47,167.61,167.46,167.58,74223.0,138.8516,138.9677,138.8433,138.9428,74223.0
2017-11-17 12:30:00,167.57,167.58,167.4,167.44,34636.0,138.9345,138.9428,138.7936,138.8267,34636.0
2017-11-17 12:40:00,167.44,167.56,167.41,167.55,29156.0,138.8267,138.9262,138.8019,138.9179,29156.0
2017-11-17 12:50:00,167.55,167.65,167.54,167.6,31079.0,138.9179,139.0009,138.9097,138.9594,31079.0
2017-11-17 13:00:00,167.61,167.63,167.49,167.53,42749.0,138.9677,138.9843,138.8682,138.9014,42749.0
2017-11-17 13:10:00,167.54,167.55,167.33,167.33,29794.0,138.9097,138.9179,138.7355,138.7355,29794.0
2017-11-17 13:20:00,167.36,167.53,167.35,167.48,30625.0,138.7604,138.9014,138.7521,138.8599,30625.0
2017-11-17 13:30:00,167.48,167.67,167.45,167.65,28176.0,138.8599,139.0174,138.835,139.0009,28176.0
2017-11-17 13:40:00,167.64,167.71,167.58,167.66,28515.0,138.9926,139.0506,138.9428,139.0091,28515.0
2017-11-17 13:50:00,167.66,167.67,167.53,167.65,33525.0,139.0091,139.0174,138.9014,139.0009,33525.0
2017-11-17 14:00:00,167.67,167.73,167.58,167.58,42706.0,139.0174,139.0672,138.9428,138.9428,42706.0
2017-11-17 14:10:00,167.57,167.61,167.49,167.53,29943.0,138.9345,138.9677,138.8682,138.9014,29943.0
2017-11-17 14:20:00,167.52,167.56,167.46,167.49,41812.0,138.8931,138.9262,138.8433,138.8682,41812.0
2017-11-17 14:30:00,167.49,167.54,167.45,167.52,45464.0,138.8682,138.9097,138.835,138.8931,45464.0
2017-11-17 14:40:00,167.53,167.65,167.5,167.62,39654.0,138.9014,139.0009,138.8765,138.976,39654.0
2017-11-17 14:50:00,167.62,167.74,167.61,167.71,41270.0,138.976,139.0755,138.9677,139.0506,41270.0
2017-11-17 15:00:00,167.72,167.78,167.58,167.63,91361.0,139.0589,139.1086,138.9428,138.9843,91361.0
2017-11-17 15:10:00,167.63,167.67,167.52,167.54,83081.0,138.9843,139.0174,138.8931,138.9097,83081.0
2017-11-17 15:20:00,167.54,167.72,167.52,167.62,110050.0,138.9097,139.0589,138.8931,138.976,110050.0
2017-11-17 15:30:00,167.62,167.64,167.53,167.64,156595.0,138.976,138.9926,138.9014,138.9926,156595.0
2017-11-17 15:40:00,167.64,167.73,167.47,167.5,139108.0,138.9926,139.0672,138.8516,138.8765,139108.0
2017-11-17 15:50:00,167.51,167.81,167.49,167.72,518979.0,138.8848,139.1335,138.8682,139.0589,518979.0
2017-11-20 09:30:00,168.14,169.46,167.8,169.06,197604.0,139.4071,140.5015,139.1252,140.1699,197604.0
2017-11-20 09:40:00,169.09,169.67,168.82,169.63,163369.0,140.1948,140.6757,139.9709,140.6425,163369.0
2017-11-20 09:50:00,169.67,169.82,169.42,169.75,183473.0,140.6757,140.8,140.4684,140.742,183473.0
2017-11-20 10:00:00,169.71,170.21,169.46,169.95,250887.0,140.7088,141.1234,140.5015,140.9078,250887.0
2017-11-20 10:10:00,169.94,170.54,169.94,170.26,158052.0,140.8995,141.397,140.8995,141.1648,158052.0
2017-11-20 10:20:00,170.26,170.62,169.78,169.8,201422.0,141.1648,141.4633,140.7669,140.7834,201422.0
2017-11-20 10:30:00,169.82,170.14,169.82,170.08,134523.0,140.8,141.0653,140.8,141.0156,134523.0
2017-11-20 10:40:00,170.06,170.13,169.86,170.08,80750.0,140.999,141.0571,140.8332,141.0156,80750.0
2017-11-20 10:50:00,170.08,170.18,169.97,170.02,91498.0,141.0156,141.0985,140.9244,140.9659,91498.0
2017-11-20 11:00:00,170.01,170.38,170.01,170.37,68734.0,140.9576,141.2643,140.9576,141.256,68734.0
2017-11-20 11:10:00,170.39,170.65,170.07,170.19,92024.0,141.2726,141.4882,141.0073,141.1068,92024.0
2017-11-20 11:20:00,170.19,170.67,170.11,170.65,64878.0,141.1068,141.5048,141.0405,141.4882,64878.0
2017-11-20 11:30:00,170.62,170.69,170.45,170.45,79713.0,141.4633,141.5214,141.3224,141.3224,79713.0
2017-11-20 11:40:00,170.46,170.55,170.3,170.35,95870.0,141.3307,141.4053,141.198,141.2395,95870.0
2017-11-20 11:50:00,170.35,170.51,170.34,170.45,65255.0,141.2395,141.3721,141.2312,141.3224,65255.0
2017-11-20 12:00:00,170.44,170.46,170.27,170.43,46613.0,141.3141,141.3307,141.1731,141.3058,46613.0
2017-11-20 12:10:00,170.43,170.55,170.4,170.52,51169.0,141.3058,141.4053,141.2809,141.3804,51169.0
2017-11-20 12:20:00,170.52,170.6,170.37,170.39,53419.0,141.3804,141.4467,141.256,141.2726,53419.0
2017-11-20 12:30:00,170.37,170.51,170.33,170.5,42577.0,141.256,141.3721,141.2229,141.3638,42577.0
2017-11-20 12:40:00,170.5,170.58,170.4,170.43,32820.0,141.3638,141.4302,141.2809,141.3058,32820.0
2017-11-20 12:50:00,170.43,170.5,170.41,170.42,35144.0,141.3058,141.3638,141.2892,141.2975,35144.0
2017-11-20 13:00:00,170.42,170.49,170.41,170.44,40817.0,141.2975,141.3555,141.2892,141.3141,40817.0
2017-11-20 13:10:00,170.45,170.55,170.38,170.43,42650.0,141.3224,141.4053,141.2643,141.3058,42650.0
2017-11-20 13:20:00,170.45,170.54,170.4,170.53,42647.0,141.3224,141.397,141.2809,141.3887,42647.0
2017-11-20 13:30:00,170.52,170.53,170.28,170.35,36834.0,141.3804,141.3887,141.1814,141.2395,36834.0
2017-11-20 13:40:00,170.36,170.36,170.23,170.24,68671.0,141.2478,141.2478,141.14,141.1483,68671.0
2017-11-20 13:50:00,170.25,170.56,170.24,170.56,89725.0,141.1565,141.4136,141.1483,141.4136,89725.0
2017-11-20 14:00:00,170.56,170.58,170.35,170.56,65215.0,141.4136,141.4302,141.2395,141.4136,65215.0
2017-11-20 14:10:00,170.56,170.6,170.5,170.57,36942.0,141.4136,141.4467,141.3638,141.4219,36942.0
2017-11-20 14:20:00,170.57,170.63,170.48,170.56,49525.0,141.4219,141.4716,141.3472,141.4136,49525.0
2017-11-20 14:30:00,170.56,170.58,170.45,170.54,52345.0,141.4136,141.4302,141.3224,141.397,52345.0
2017-11-20 14:40:00,170.54,170.57,170.47,170.52,46104.0,141.397,141.4219,141.339,141.3804,46104.0
2017-11-20 14:50:00,170.52,170.66,170.49,170.5,54454.0,141.3804,141.4965,141.3555,141.3638,54454.0
2017-11-20 15:00:00,170.5,170.54,170.4,170.5,47879.0,141.3638,141.397,141.2809,141.3638,47879.0
2017-11-20 15:10:00,170.51,170.52,170.42,170.45,54152.0,141.3721,141.3804,141.2975,141.3224,54152.0
2017-11-20 15:20:00,170.44,170.45,170.28,170.43,63278.0,141.3141,141.3224,141.1814,141.3058,63278.0
2017-11-20 15:30:00,170.43,170.44,170.34,170.44,98289.0,141.3058,141.3141,141.2312,141.3141,98289.0
2017-11-20 15:40:00,170.43,170.65,170.3,170.65,134752.0,141.3058,141.4882,141.198,141.4882,134752.0
2017-11-20 15:50:00,170.64,170.64,170.42,170.46,315138.0,141.4799,141.4799,141.2975,141.3307,315138.0
2017-11-21 09:30:00,170.53,170.97,170.31,170.69,216165.0,141.3887,141.7535,141.2063,141.5214,216165.0
2017-11-21 09:40:00,170.67,171.07,170.6,170.96,131387.0,141.5048,141.8364,141.4467,141.7452,131387.0
2017-11-21 09:50:00,170.96,171.17,170.61,170.81,146516.0,141.7452,141.9193,141.455,141.6209,146516.0
2017-11-21 10:00:00,170.84,171.07,170.2,170.3,117931.0,141.6457,141.8364,141.1151,141.198,117931.0
2017-11-21 10:10:00,170.29,170.62,170.15,170.55,97145.0,141.1897,141.4633,141.0736,141.4053,97145.0
2017-11-21 10:20:00,170.51,170.83,170.5,170.82,115065.0,141.3721,141.6374,141.3638,141.6291,115065.0
2017-11-21 10:30:00,170.84,171.35,170.82,171.15,127940.0,141.6457,142.0686,141.6291,141.9028,127940.0
2017-11-21 10:40:00,171.13,171.35,171.08,171.21,84053.0,141.8862,142.0686,141.8447,141.9525,84053.0
2017-11-21 10:50:00,171.24,171.33,171.05,171.16,62034.0,141.9774,142.052,141.8198,141.911,62034.0
2017-11-21 11:00:00,171.18,171.61,171.18,171.61,103047.0,141.9276,142.2841,141.9276,142.2841,103047.0
2017-11-21 11:10:00,171.59,171.67,171.39,171.55,68486.0,142.2676,142.3339,142.1017,142.2344,68486.0
2017-11-21 11:20:00,171.55,171.74,171.47,171.58,63079.0,142.2344,142.3919,142.1681,142.2593,63079.0
2017-11-21 11:30:00,171.59,171.79,171.52,171.61,76116.0,142.2676,142.4334,142.2095,142.2841,76116.0
2017-11-21 11:40:00,171.62,171.76,171.34,171.7,65350.0,142.2924,142.4085,142.0603,142.3588,65350.0
2017-11-21 11:50:00,171.68,171.72,171.53,171.62,47195.0,142.3422,142.3753,142.2178,142.2924,47195.0
2017-11-21 12:00:00,171.62,171.68,171.51,171.6,40328.0,142.2924,142.3422,142.2012,142.2759,40328.0
2017-11-21 12:10:00,171.61,171.69,171.51,171.53,40960.0,142.2841,142.3505,142.2012,142.2178,40960.0
2017-11-21 12:20:00,171.53,171.55,171.32,171.45,49150.0,142.2178,142.2344,142.0437,142.1515,49150.0
2017-11-21 12:30:00,171.47,172.05,171.47,172.01,106713.0,142.1681,142.649,142.1681,142.6158,106713.0
2017-11-21 12:40:00,172.02,172.16,171.98,172.0,73365.0,142.6241,142.7402,142.5909,142.6075,73365.0
2017-11-21 12:50:00,172.0,172.06,171.97,172.03,54567.0,142.6075,142.6572,142.5826,142.6324,54567.0
2017-11-21 13:00:00,172.03,172.15,172.02,172.15,43074.0,142.6324,142.7319,142.6241,142.7319,43074.0
2017-11-21 13:10:00,172.14,172.34,172.13,172.26,58634.0,142.7236,142.8894,142.7153,142.8231,58634.0
2017-11-21 13:20:00,172.25,172.43,172.22,172.4,83601.0,142.8148,142.964,142.7899,142.9391,83601.0
2017-11-21 13:30:00,172.41,172.66,172.39,172.49,96206.0,142.9474,143.1547,142.9309,143.0138,96206.0
2017-11-21 13:40:00,172.49,172.7,172.45,172.47,66472.0,143.0138,143.1879,142.9806,142.9972,66472.0
2017-11-21 13:50:00,172.46,172.59,172.42,172.46,62967.0,142.9889,143.0967,142.9557,142.9889,62967.0
2017-11-21 14:00:00,172.45,172.52,172.39,172.5,95872.0,142.9806,143.0386,142.9309,143.0221,95872.0
2017-11-21 14:10:00,172.5,172.55,172.43,172.5,66699.0,143.0221,143.0635,142.964,143.0221,66699.0
2017-11-21 14:20:00,172.49,172.5,172.39,172.45,64240.0,143.0138,143.0221,142.9309,142.9806,64240.0
2017-11-21 14:30:00,172.45,172.45,172.23,172.27,59378.0,142.9806,142.9806,142.7982,142.8314,59378.0
2017-11-21 14:40:00,172.27,172.45,172.27,172.41,66315.0,142.8314,142.9806,142.8314,142.9474,66315.0
2017-11-21 14:50:00,172.41,172.47,172.26,172.33,73220.0,142.9474,142.9972,142.8231,142.8811,73220.0
2017-11-21 15:00:00,172.33,172.48,172.3,172.39,60952.0,142.8811,143.0055,142.8562,142.9309,60952.0
2017-11-21 15:10:00,172.4,172.44,172.28,172.33,74803.0,142.9391,142.9723,142.8396,142.8811,74803.0
2017-11-21 15:20:00,172.32,172.48,172.24,172.47,124131.0,142.8728,143.0055,142.8065,142.9972,124131.0
2017-11-21 15:30:00,172.48,172.56,172.4,172.47,130305.0,143.0055,143.0718,142.9391,142.9972,130305.0
2017-11-21 15:40:00,172.46,172.53,172.22,172.32,285352.0,142.9889,143.0469,142.7899,142.8728,285352.0
2017-11-21 15:50:00,172.33,172.81,172.23,172.72,591373.0,142.8811,143.2791,142.7982,143.2045,591373.0
2017-11-22 09:30:00,172.89,172.94,172.33,172.41,186413.0,143.3454,143.3869,142.8811,142.9474,186413.0
2017-11-22 09:40:00,172.41,172.86,172.16,172.46,142324.0,142.9474,143.3205,142.7402,142.9889,142324.0
2017-11-22 09:50:00,172.41,172.89,172.26,172.59,145469.0,142.9474,143.3454,142.8231,143.0967,145469.0
2017-11-22 10:00:00,172.63,172.86,172.39,172.63,102936.0,143.1298,143.3205,142.9309,143.1298,102936.0
2017-11-22 10:10:00,172.63,172.73,172.16,172.36,103044.0,143.1298,143.2127,142.7402,142.906,103044.0
2017-11-22 10:20:00,172.35,172.57,172.2,172.52,74171.0,142.8977,143.0801,142.7733,143.0386,74171.0
2017-11-22 10:30:00,172.5,172.81,172.44,172.72,94950.0,143.0221,143.2791,142.9723,143.2045,94950.0
2017-11-22 10:40:00,172.72,172.76,172.49,172.54,79882.0,143.2045,143.2376,143.0138,143.0552,79882.0
2017-11-22 10:50:00,172.53,172.78,172.34,172.65,99550.0,143.0469,143.2542,142.8894,143.1464,99550.0
2017-11-22 11:00:00,172.63,172.8,172.48,172.75,71841.0,143.1298,143.2708,143.0055,143.2293,71841.0
2017-11-22 11:10:00,172.74,172.74,172.45,172.52,62742.0,143.221,143.221,142.9806,143.0386,62742.0
2017-11-22 11:20:00,172.51,172.63,172.42,172.48,63279.0,143.0303,143.1298,142.9557,143.0055,63279.0
2017-11-22 11:30:00,172.47,172.63,172.38,172.38,50029.0,142.9972,143.1298,142.9226,142.9226,50029.0
2017-11-22 11:40:00,172.36,172.4,172.21,172.36,64753.0,142.906,142.9391,142.7816,142.906,64753.0
2017-11-22 11:50:00,172.36,172.49,172.26,172.43,50222.0,142.906,143.0138,142.8231,142.964,50222.0
2017-11-22 12:00:00,172.43,172.54,172.42,172.46,45076.0,142.964,143.0552,142.9557,142.9889,45076.0
2017-11-22 12:10:00,172.47,172.5,172.36,172.48,42455.0,142.9972,143.0221,142.906,143.0055,42455.0
2017-11-22 12:20:00,172.48,172.48,172.28,172.4,48356.0,143.0055,143.0055,142.8396,142.9391,48356.0
2017-11-22 12:30:00,172.41,172.5,172.28,172.28,42682.0,142.9474,143.0221,142.8396,142.8396,42682.0
2017-11-22 12:40:00,172.27,172.4,172.22,172.32,66256.0,142.8314,142.9391,142.7899,142.8728,66256.0
2017-11-22 12:50:00,172.31,172.4,172.22,172.39,54071.0,142.8645,142.9391,142.7899,142.9309,54071.0
2017-11-22 13:00:00,172.38,172.47,172.33,172.34,47354.0,142.9226,142.9972,142.8811,142.8894,47354.0
2017-11-22 13:10:00,172.35,172.38,172.22,172.22,35897.0,142.8977,142.9226,142.7899,142.7899,35897.0
2017-11-22 13:20:00,172.24,172.3,172.18,172.24,42943.0,142.8065,142.8562,142.7567,142.8065,42943.0
2017-11-22 13:30:00,172.25,172.33,172.14,172.18,67421.0,142.8148,142.8811,142.7236,142.7567,67421.0
2017-11-22 13:40:00,172.19,172.24,172.12,172.14,50204.0,142.765,142.8065,142.707,142.7236,50204.0
2017-11-22 13:50:00,172.13,172.3,172.13,172.3,43519.0,142.7153,142.8562,142.7153,142.8562,43519.0
2017-11-22 14:00:00,172.3,172.51,172.27,172.5,48349.0,142.8562,143.0303,142.8314,143.0221,48349.0
2017-11-22 14:10:00,172.49,172.49,172.32,172.38,54713.0,143.0138,143.0138,142.8728,142.9226,54713.0
2017-11-22 14:20:00,172.39,172.4,172.22,172.27,70793.0,142.9309,142.9391,142.7899,142.8314,70793.0
2017-11-22 14:30:00,172.27,172.27,172.05,172.08,87019.0,142.8314,142.8314,142.649,142.6738,87019.0
2017-11-22 14:40:00,172.09,172.31,172.04,172.25,68932.0,142.6821,142.8645,142.6407,142.8148,68932.0
2017-11-22 14:50:00,172.26,172.32,172.23,172.26,76133.0,142.8231,142.8728,142.7982,142.8231,76133.0
2017-11-22 15:00:00,172.25,172.28,172.13,172.15,50622.0,142.8148,142.8396,142.7153,142.7319,50622.0
2017-11-22 15:10:00,172.15,172.34,172.13,172.34,81165.0,142.7319,142.8894,142.7153,142.8894,81165.0
2017-11-22 15:20:00,172.32,172.38,172.26,172.34,90669.0,142.8728,142.9226,142.8231,142.8894,90669.0
2017-11-22 15:30:00,172.34,172.4,172.17,172.22,92624.0,142.8894,142.9391,142.7484,142.7899,92624.0
2017-11-22 15:40:00,172.22,172.26,172.06,172.15,123336.0,142.7899,142.8231,142.6572,142.7319,123336.0
2017-11-22 15:50:00,172.15,172.21,172.06,172.07,243401.0,142.7319,142.7816,142.6572,142.6655,243401.0
2017-11-24 09:30:00,172.2,172.33,171.74,172.2,120503.0,142.7733,142.8811,142.3919,142.7733,120503.0
2017-11-24 09:40:00,172.2,172.43,171.92,172.12,72435.0,142.7733,142.964,142.5412,142.707,72435.0
2017-11-24 09:50:00,172.13,172.22,172.02,172.11,129233.0,142.7153,142.7899,142.6241,142.6987,129233.0
2017-11-24 10:00:00,172.1,172.47,172.06,172.4,82690.0,142.6904,142.9972,142.6572,142.9391,82690.0
2017-11-24 10:10:00,172.39,172.98,172.39,172.92,90304.0,142.9309,143.42,142.9309,143.3703,90304.0
2017-11-24 10:20:00,172.94,173.05,172.74,173.02,58683.0,143.3869,143.4781,143.221,143.4532,58683.0
2017-11-24 10:30:00,173.01,173.1,172.69,172.73,52593.0,143.4449,143.5195,143.1796,143.2127,52593.0
2017-11-24 10:40:00,172.72,172.79,172.49,172.73,52307.0,143.2045,143.2625,143.0138,143.2127,52307.0
2017-11-24 10:50:00,172.72,172.72,172.45,172.53,44699.0,143.2045,143.2045,142.9806,143.0469,44699.0
2017-11-24 11:00:00,172.53,172.56,172.36,172.47,38793.0,143.0469,143.0718,142.906,142.9972,38793.0
2017-11-24 11:10:00,172.48,172.56,172.35,172.39,49123.0,143.0055,143.0718,142.8977,142.9309,49123.0
2017-11-24 11:20:00,172.4,172.5,172.33,172.44,45011.0,142.9391,143.0221,142.8811,142.9723,45011.0
2017-11-24 11:30:00,172.46,172.56,172.36,172.54,33265.0,142.9889,143.0718,142.906,143.0552,33265.0
2017-11-24 11:40:00,172.55,172.58,172.41,172.46,34438.0,143.0635,143.0884,142.9474,142.9889,34438.0
2017-11-24 11:50:00,172.46,172.61,172.38,172.6,45929.0,142.9889,143.1133,142.9226,143.105,45929.0
2017-11-24 12:00:00,172.61,172.79,172.58,172.66,40187.0,143.1133,143.2625,143.0884,143.1547,40187.0
2017-11-24 12:10:00,172.66,172.72,172.59,172.6,38351.0,143.1547,143.2045,143.0967,143.105,38351.0
2017-11-24 12:20:00,172.61,172.63,172.42,172.51,44396.0,143.1133,143.1298,142.9557,143.0303,44396.0
2017-11-24 12:30:00,172.51,172.56,172.46,172.52,49516.0,143.0303,143.0718,142.9889,143.0386,49516.0
2017-11-24 12:40:00,172.53,172.59,172.45,172.55,64541.0,143.0469,143.0967,142.9806,143.0635,64541.0
2017-11-24 12:50:00,172.56,172.59,172.33,172.39,144901.0,143.0718,143.0967,142.8811,142.9309,144901.0
2017-11-27 09:30:00,172.87,173.36,172.38,172.65,134502.0,143.3288,143.7351,142.9226,143.1464,134502.0
2017-11-27 09:40:00,172.68,173.64,172.68,173.5,115169.0,143.1713,143.9672,143.1713,143.8512,115169.0
2017-11-27 09:50:00,173.51,173.96,173.39,173.94,114333.0,143.8595,144.2326,143.76,144.216,114333.0
2017-11-27 10:00:00,173.93,174.48,173.87,174.41,235764.0,144.2077,144.6637,144.1579,144.6057,235764.0
2017-11-27 10:10:00,174.4,174.78,173.86,174.77,160232.0,144.5974,144.9124,144.1496,144.9041,160232.0
2017-11-27 10:20:00,174.79,174.79,174.44,174.69,104324.0,144.9207,144.9207,144.6305,144.8378,104324.0
2017-11-27 10:30:00,174.72,174.91,174.56,174.59,149654.0,144.8627,145.0202,144.73,144.7549,149654.0
2017-11-27 10:40:00,174.59,174.83,174.5,174.52,101663.0,144.7549,144.9539,144.6803,144.6969,101663.0
2017-11-27 10:50:00,174.52,174.74,174.17,174.73,90329.0,144.6969,144.8793,144.4067,144.871,90329.0
2017-11-27 11:00:00,174.72,174.86,174.49,174.63,118035.0,144.8627,144.9788,144.672,144.7881,118035.0
2017-11-27 11:10:00,174.63,174.63,174.23,174.25,77429.0,144.7881,144.7881,144.4564,144.473,77429.0
2017-11-27 11:20:00,174.23,174.4,174.06,174.09,74328.0,144.4564,144.5974,144.3155,144.3403,74328.0
2017-11-27 11:30:00,174.04,174.26,173.74,173.78,73994.0,144.2989,144.4813,144.0502,144.0833,73994.0
2017-11-27 11:40:00,173.75,174.01,173.71,173.95,82269.0,144.0584,144.274,144.0253,144.2243,82269.0
2017-11-27 11:50:00,173.96,174.28,173.95,174.22,73869.0,144.2326,144.4979,144.2243,144.4481,73869.0
2017-11-27 12:00:00,174.23,174.25,173.97,174.0,65654.0,144.4564,144.473,144.2409,144.2657,65654.0
2017-11-27 12:10:00,173.99,174.2,173.98,174.16,53381.0,144.2574,144.4315,144.2491,144.3984,53381.0
2017-11-27 12:20:00,174.17,174.24,174.0,174.15,51640.0,144.4067,144.4647,144.2657,144.3901,51640.0
2017-11-27 12:30:00,174.15,174.16,173.87,173.88,41325.0,144.3901,144.3984,144.1579,144.1662,41325.0
2017-11-27 12:40:00,173.87,173.95,173.76,173.92,45939.0,144.1579,144.2243,144.0667,144.1994,45939.0
2017-11-27 12:50:00,173.93,174.07,173.82,174.02,65746.0,144.2077,144.3238,144.1165,144.2823,65746.0
2017-11-27 13:00:00,174.05,174.18,173.96,174.11,52568.0,144.3072,144.415,144.2326,144.3569,52568.0
2017-11-27 13:10:00,174.1,174.16,173.96,174.01,52324.0,144.3486,144.3984,144.2326,144.274,52324.0
2017-11-27 13:20:00,174.03,174.07,173.97,174.0,40491.0,144.2906,144.3238,144.2409,144.2657,40491.0
2017-11-27 13:30:00,173.99,174.25,173.99,174.18,78405.0,144.2574,144.473,144.2574,144.415,78405.0
2017-11-27 13:40:00,174.18,174.22,174.1,174.21,45210.0,144.415,144.4481,144.3486,144.4398,45210.0
2017-11-27 13:50:00,174.2,174.29,174.08,174.09,42895.0,144.4315,144.5062,144.3321,144.3403,42895.0
2017-11-27 14:00:00,174.09,174.17,174.03,174.07,55930.0,144.3403,144.4067,144.2906,144.3238,55930.0
2017-11-27 14:10:00,174.08,174.26,174.06,174.1,60168.0,144.3321,144.4813,144.3155,144.3486,60168.0
2017-11-27 14:20:00,174.1,174.11,173.97,174.1,54402.0,144.3486,144.3569,144.2409,144.3486,54402.0
2017-11-27 14:30:00,174.1,174.23,174.06,174.22,53113.0,144.3486,144.4564,144.3155,144.4481,53113.0
2017-11-27 14:40:00,174.21,174.27,173.98,174.11,57475.0,144.4398,144.4896,144.2491,144.3569,57475.0
2017-11-27 14:50:00,174.11,174.17,173.99,174.06,62273.0,144.3569,144.4067,144.2574,144.3155,62273.0
2017-11-27 15:00:00,174.05,174.1,173.93,173.98,62171.0,144.3072,144.3486,144.2077,144.2491,62171.0
2017-11-27 15:10:00,173.98,174.03,173.91,173.98,71449.0,144.2491,144.2906,144.1911,144.2491,71449.0
2017-11-27 15:20:00,173.99,174.09,173.98,174.05,66304.0,144.2574,144.3403,144.2491,144.3072,66304.0
2017-11-27 15:30:00,174.05,174.21,174.05,174.17,92167.0,144.3072,144.4398,144.3072,144.4067,92167.0
2017-11-27 15:40:00,174.17,174.29,174.12,174.28,123497.0,144.4067,144.5062,144.3652,144.4979,123497.0
2017-11-27 15:50:00,174.29,174.35,174.16,174.16,283665.0,144.5062,144.5559,144.3984,144.3984,283665.0
2017-11-28 09:30:00,174.89,175.66,174.54,175.59,231963.0,145.0036,145.6421,144.7134,145.584,231963.0
2017-11-28 09:40:00,175.58,176.21,175.35,175.63,179076.0,145.5757,146.0981,145.385,145.6172,179076.0
2017-11-28 09:50:00,175.57,176.11,175.46,175.62,161803.0,145.5674,146.0152,145.4762,145.6089,161803.0
2017-11-28 10:00:00,175.55,175.97,175.41,175.64,125941.0,145.5508,145.8991,145.4348,145.6255,125941.0
2017-11-28 10:10:00,175.65,175.94,175.65,175.86,100070.0,145.6338,145.8742,145.6338,145.8079,100070.0
2017-11-28 10:20:00,175.87,175.99,175.76,175.79,75470.0,145.8162,145.9157,145.725,145.7498,75470.0
2017-11-28 10:30:00,175.79,176.11,175.79,176.06,79144.0,145.7498,146.0152,145.7498,145.9737,79144.0
2017-11-28 10:40:00,176.07,176.12,175.73,175.76,69262.0,145.982,146.0234,145.7001,145.725,69262.0
2017-11-28 10:50:00,175.76,176.36,175.73,176.18,89340.0,145.725,146.2224,145.7001,146.0732,89340.0
2017-11-28 11:00:00,176.19,176.24,175.94,176.03,99107.0,146.0815,146.1229,145.8742,145.9488,99107.0
2017-11-28 11:10:00,176.03,176.04,175.77,175.82,73176.0,145.9488,145.9571,145.7333,145.7747,73176.0
2017-11-28 11:20:00,175.81,175.94,175.63,175.65,50959.0,145.7664,145.8742,145.6172,145.6338,50959.0
2017-11-28 11:30:00,175.64,176.23,175.47,176.11,107282.0,145.6255,146.1146,145.4845,146.0152,107282.0
2017-11-28 11:40:00,176.11,176.19,175.92,176.12,58437.0,146.0152,146.0815,145.8576,146.0234,58437.0
2017-11-28 11:50:00,176.1,176.19,176.03,176.11,64748.0,146.0069,146.0815,145.9488,146.0152,64748.0
2017-11-28 12:00:00,176.12,176.19,176.05,176.17,49738.0,146.0234,146.0815,145.9654,146.0649,49738.0
2017-11-28 12:10:00,176.18,176.29,175.86,176.06,78066.0,146.0732,146.1644,145.8079,145.9737,78066.0
2017-11-28 12:20:00,176.05,176.1,175.93,176.01,39622.0,145.9654,146.0069,145.8659,145.9322,39622.0
2017-11-28 12:30:00,176.01,176.06,175.83,175.9,45207.0,145.9322,145.9737,145.783,145.841,45207.0
2017-11-28 12:40:00,175.89,175.9,175.78,175.83,47085.0,145.8327,145.841,145.7415,145.783,47085.0
2017-11-28 12:50:00,175.83,176.03,175.78,176.03,39435.0,145.783,145.9488,145.7415,145.9488,39435.0
2017-11-28 13:00:00,176.04,176.23,176.03,176.14,68950.0,145.9571,146.1146,145.9488,146.04,68950.0
2017-11-28 13:10:00,176.15,176.25,176.03,176.09,62047.0,146.0483,146.1312,145.9488,145.9986,62047.0
2017-11-28 13:20:00,176.11,176.17,175.76,175.76,67459.0,146.0152,146.0649,145.725,145.725,67459.0
2017-11-28 13:30:00,175.77,175.83,175.26,175.27,104646.0,145.7333,145.783,145.3104,145.3187,104646.0
2017-11-28 13:40:00,175.25,175.27,173.92,173.97,189275.0,145.3021,145.3187,144.1994,144.2409,189275.0
2017-11-28 13:50:00,173.95,174.23,172.99,173.41,419437.0,144.2243,144.4564,143.4283,143.7765,419437.0
2017-11-28 14:00:00,173.29,174.22,173.03,174.2,178383.0,143.6771,144.4481,143.4615,144.4315,178383.0
2017-11-28 14:10:00,174.22,175.1,174.22,174.64,215660.0,144.4481,145.1777,144.4481,144.7964,215660.0
2017-11-28 14:20:00,174.62,174.93,174.55,174.85,79435.0,144.7798,145.0368,144.7217,144.9705,79435.0
2017-11-28 14:30:00,174.84,175.11,174.84,175.05,117474.0,144.9622,145.186,144.9622,145.1363,117474.0
2017-11-28 14:40:00,175.04,175.36,174.96,175.28,73244.0,145.128,145.3933,145.0617,145.327,73244.0
2017-11-28 14:50:00,175.26,175.67,175.25,175.59,80422.0,145.3104,145.6503,145.3021,145.584,80422.0
2017-11-28 15:00:00,175.6,175.99,175.56,175.99,112809.0,145.5923,145.9157,145.5591,145.9157,112809.0
2017-11-28 15:10:00,176.0,176.46,175.97,176.41,210639.0,145.924,146.3053,145.8991,146.2639,210639.0
2017-11-28 15:20:00,176.42,176.63,176.26,176.44,130218.0,146.2722,146.4463,146.1395,146.2888,130218.0
2017-11-28 15:30:00,176.45,176.54,176.16,176.17,157500.0,146.2971,146.3717,146.0566,146.0649,157500.0
2017-11-28 15:40:00,176.17,176.69,176.12,176.67,185363.0,146.0649,146.496,146.0234,146.4795,185363.0
2017-11-28 15:50:00,176.67,176.77,176.46,176.61,342192.0,146.4795,146.5624,146.3053,146.4297,342192.0
2017-11-29 09:30:00,176.57,177.28,176.05,176.12,214691.0,147.1316,147.7233,146.6983,146.7567,214691.0
2017-11-29 09:40:00,176.05,176.61,175.68,176.32,150361.0,146.6983,147.165,146.39,146.9233,150361.0
2017-11-29 09:50:00,176.33,176.33,176.0,176.03,134370.0,146.9316,146.9316,146.6567,146.6817,134370.0
2017-11-29 10:00:00,176.06,176.5,175.87,176.45,169223.0,146.7067,147.0733,146.5483,147.0316,169223.0
2017-11-29 10:10:00,176.46,176.5,176.0,176.3,125837.0,147.04,147.0733,146.6567,146.9066,125837.0
2017-11-29 10:20:00,176.3,176.91,176.18,176.23,156569.0,146.9066,147.4149,146.8066,146.8483,156569.0
2017-11-29 10:30:00,176.23,176.56,176.16,176.4,70229.0,146.8483,147.1233,146.79,146.99,70229.0
2017-11-29 10:40:00,176.41,176.57,176.1,176.3,54753.0,146.9983,147.1316,146.74,146.9066,54753.0
2017-11-29 10:50:00,176.3,176.36,176.12,176.16,67473.0,146.9066,146.9566,146.7567,146.79,67473.0
2017-11-29 11:00:00,176.19,176.19,175.84,176.1,105571.0,146.815,146.815,146.5233,146.74,105571.0
2017-11-29 11:10:00,176.09,176.76,175.88,176.68,140584.0,146.7317,147.2899,146.5567,147.2233,140584.0
2017-11-29 11:20:00,176.71,177.0,176.44,177.0,95545.0,147.2483,147.4899,147.0233,147.4899,95545.0
2017-11-29 11:30:00,177.0,177.4,176.89,177.33,104200.0,147.4899,147.8232,147.3983,147.7649,104200.0
2017-11-29 11:40:00,177.37,177.56,177.3,177.36,80275.0,147.7982,147.9566,147.7399,147.7899,80275.0
2017-11-29 11:50:00,177.32,177.8,177.3,177.71,71429.0,147.7566,148.1566,147.7399,148.0816,71429.0
2017-11-29 12:00:00,177.73,177.87,177.39,177.7,92651.0,148.0982,148.2149,147.8149,148.0732,92651.0
2017-11-29 12:10:00,177.73,177.99,177.5,177.96,85040.0,148.0982,148.3149,147.9066,148.2899,85040.0
2017-11-29 12:20:00,177.99,178.15,177.69,177.94,104253.0,148.3149,148.4482,148.0649,148.2732,104253.0
2017-11-29 12:30:00,177.95,178.25,177.86,178.18,70751.0,148.2815,148.5315,148.2066,148.4732,70751.0
2017-11-29 12:40:00,178.14,178.42,178.11,178.38,61939.0,148.4399,148.6732,148.4149,148.6399,61939.0
2017-11-29 12:50:00,178.38,178.43,177.99,178.0,45690.0,148.6399,148.6815,148.3149,148.3232,45690.0
2017-11-29 13:00:00,178.0,178.03,177.71,177.77,52492.0,148.3232,148.3482,148.0816,148.1316,52492.0
2017-11-29 13:10:00,177.78,177.83,177.43,177.49,39831.0,148.1399,148.1816,147.8482,147.8982,39831.0
2017-11-29 13:20:00,177.5,177.73,177.5,177.72,55196.0,147.9066,148.0982,147.9066,148.0899,55196.0
2017-11-29 13:30:00,177.71,177.9,177.69,177.85,57423.0,148.0816,148.2399,148.0649,148.1982,57423.0
2017-11-29 13:40:00,177.84,177.89,177.69,177.86,50088.0,148.1899,148.2316,148.0649,148.2066,50088.0
2017-11-29 13:50:00,177.86,178.1,177.78,178.04,74668.0,148.2066,148.4065,148.1399,148.3565,74668.0
2017-11-29 14:00:00,178.05,178.3,178.02,178.17,77349.0,148.3649,148.5732,148.3399,148.4649,77349.0
2017-11-29 14:10:00,178.17,178.25,177.98,178.13,53505.0,148.4649,148.5315,148.3065,148.4315,53505.0
2017-11-29 14:20:00,178.12,178.12,177.9,178.06,45036.0,148.4232,148.4232,148.2399,148.3732,45036.0
2017-11-29 14:30:00,178.05,178.05,177.77,177.82,51465.0,148.3649,148.3649,148.1316,148.1732,51465.0
2017-11-29 14:40:00,177.81,178.01,177.8,177.96,36820.0,148.1649,148.3315,148.1566,148.2899,36820.0
2017-11-29 14:50:00,177.96,178.2,177.95,177.99,63754.0,148.2899,148.4899,148.2815,148.3149,63754.0
2017-11-29 15:00:00,178.01,178.02,177.83,177.91,58318.0,148.3315,148.3399,148.1816,148.2482,58318.0
2017-11-29 15:10:00,177.92,178.1,177.92,178.07,68653.0,148.2565,148.4065,148.2565,148.3815,68653.0
2017-11-29 15:20:00,178.07,178.07,177.8,177.85,85682.0,148.3815,148.3815,148.1566,148.1982,85682.0
2017-11-29 15:30:00,177.84,177.85,177.61,177.71,91397.0,148.1899,148.1982,147.9982,148.0816,91397.0
2017-11-29 15:40:00,177.71,177.74,177.4,177.41,152407.0,148.0816,148.1066,147.8232,147.8316,152407.0
2017-11-29 15:50:00,177.42,177.54,177.23,177.24,395170.0,147.8399,147.9399,147.6816,147.6899,395170.0
2017-11-30 09:30:00,178.07,179.07,178.07,179.02,178663.0,148.3815,149.2148,148.3815,149.1732,178663.0
2017-11-30 09:40:00,179.0,179.06,177.61,177.67,99773.0,149.1565,149.2065,147.9982,148.0482,99773.0
2017-11-30 09:50:00,177.8,178.48,177.51,178.33,93129.0,148.1566,148.7232,147.9149,148.5982,93129.0
2017-11-30 10:00:00,178.34,178.47,177.86,178.33,96211.0,148.6065,148.7149,148.2066,148.5982,96211.0
2017-11-30 10:10:00,178.34,178.44,177.94,178.12,147233.0,148.6065,148.6899,148.2732,148.4232,147233.0
2017-11-30 10:20:00,178.13,178.15,177.9,178.06,94805.0,148.4315,148.4482,148.2399,148.3732,94805.0
2017-11-30 10:30:00,178.06,178.06,177.41,177.6,147748.0,148.3732,148.3732,147.8316,147.9899,147748.0
2017-11-30 10:40:00,177.61,178.18,177.61,177.92,90577.0,147.9982,148.4732,147.9982,148.2565,90577.0
2017-11-30 10:50:00,177.93,178.46,177.8,178.42,141340.0,148.2649,148.7065,148.1566,148.6732,141340.0
2017-11-30 11:00:00,178.44,179.18,178.42,179.0,103746.0,148.6899,149.3065,148.6732,149.1565,103746.0
2017-11-30 11:10:00,179.0,179.22,178.6,179.21,110310.0,149.1565,149.3398,148.8232,149.3315,110310.0
2017-11-30 11:20:00,179.2,179.47,179.13,179.29,101526.0,149.3231,149.5481,149.2648,149.3981,101526.0
2017-11-30 11:30:00,179.3,179.62,179.27,179.59,130044.0,149.4065,149.6731,149.3815,149.6481,130044.0
2017-11-30 11:40:00,179.6,179.66,179.46,179.51,81238.0,149.6565,149.7064,149.5398,149.5815,81238.0
2017-11-30 11:50:00,179.5,179.51,179.14,179.23,82380.0,149.5731,149.5815,149.2731,149.3481,82380.0
2017-11-30 12:00:00,179.23,179.46,179.19,179.44,78429.0,149.3481,149.5398,149.3148,149.5231,78429.0
2017-11-30 12:10:00,179.46,179.72,179.37,179.61,60426.0,149.5398,149.7564,149.4648,149.6648,60426.0
2017-11-30 12:20:00,179.64,179.75,179.49,179.51,67055.0,149.6898,149.7814,149.5648,149.5815,67055.0
2017-11-30 12:30:00,179.52,180.06,179.46,179.93,152069.0,149.5898,150.0398,149.5398,149.9314,152069.0
2017-11-30 12:40:00,179.91,180.67,179.75,180.45,112205.0,149.9148,150.5481,149.7814,150.3647,112205.0
2017-11-30 12:50:00,180.45,180.45,180.18,180.22,83713.0,150.3647,150.3647,150.1398,150.1731,83713.0
2017-11-30 13:00:00,180.21,180.66,180.2,180.46,86857.0,150.1648,150.5397,150.1564,150.3731,86857.0
2017-11-30 13:10:00,180.44,180.5,180.01,180.14,80355.0,150.3564,150.4064,149.9981,150.1064,80355.0
2017-11-30 13:20:00,180.18,180.27,180.08,180.17,87570.0,150.1398,150.2147,150.0564,150.1314,87570.0
2017-11-30 13:30:00,180.19,180.19,179.96,180.12,83578.0,150.1481,150.1481,149.9564,150.0898,83578.0
2017-11-30 13:40:00,180.12,180.38,180.0,180.31,105786.0,150.0898,150.3064,149.9898,150.2481,105786.0
2017-11-30 13:50:00,180.31,180.37,180.12,180.24,99201.0,150.2481,150.2981,150.0898,150.1897,99201.0
2017-11-30 14:00:00,180.25,180.3,179.97,179.97,101191.0,150.1981,150.2397,149.9648,149.9648,101191.0
2017-11-30 14:10:00,179.98,180.19,179.97,180.16,87655.0,149.9731,150.1481,149.9648,150.1231,87655.0
2017-11-30 14:20:00,180.15,180.52,180.15,180.52,124838.0,150.1148,150.4231,150.1148,150.4231,124838.0
2017-11-30 14:30:00,180.53,180.57,180.35,180.38,169947.0,150.4314,150.4647,150.2814,150.3064,169947.0
2017-11-30 14:40:00,180.38,180.57,180.38,180.43,98477.0,150.3064,150.4647,150.3064,150.3481,98477.0
2017-11-30 14:50:00,180.44,180.59,180.39,180.45,125864.0,150.3564,150.4814,150.3147,150.3647,125864.0
2017-11-30 15:00:00,180.46,180.48,179.96,180.01,187543.0,150.3731,150.3897,149.9564,149.9981,187543.0
2017-11-30 15:10:00,180.01,180.01,179.31,179.6,258129.0,149.9981,149.9981,149.4148,149.6565,258129.0
2017-11-30 15:20:00,179.62,179.68,179.11,179.18,205266.0,149.6731,149.7231,149.2481,149.3065,205266.0
2017-11-30 15:30:00,179.18,179.4,178.81,178.87,275701.0,149.3065,149.4898,148.9982,149.0482,275701.0
2017-11-30 15:40:00,178.88,179.5,178.58,179.45,345097.0,149.0565,149.5731,148.8065,149.5315,345097.0
2017-11-30 15:50:00,179.45,179.93,179.42,179.8,615087.0,149.5315,149.9314,149.5065,149.8231,615087.0
2017-12-01 09:30:00,180.32,180.32,179.19,179.74,172569.0,150.2564,150.2564,149.3148,149.7731,172569.0
2017-12-01 09:40:00,179.75,179.9,179.34,179.86,95464.0,149.7814,149.9064,149.4398,149.8731,95464.0
2017-12-01 09:50:00,179.81,180.15,179.65,179.73,76706.0,149.8314,150.1148,149.6981,149.7648,76706.0
2017-12-01 10:00:00,179.76,179.96,179.31,179.4,95919.0,149.7898,149.9564,149.4148,149.4898,95919.0
2017-12-01 10:10:00,179.45,180.1,179.42,180.05,77721.0,149.5315,150.0731,149.5065,150.0314,77721.0
2017-12-01 10:20:00,180.08,180.2,179.7,179.97,87909.0,150.0564,150.1564,149.7398,149.9648,87909.0
2017-12-01 10:30:00,179.97,180.3,179.87,180.13,100628.0,149.9648,150.2397,149.8814,150.0981,100628.0
2017-12-01 10:40:00,180.12,180.42,180.04,180.32,69997.0,150.0898,150.3397,150.0231,150.2564,69997.0
2017-12-01 10:50:00,180.32,180.6,180.25,180.41,76576.0,150.2564,150.4897,150.1981,150.3314,76576.0
2017-12-01 11:00:00,180.4,180.4,178.82,179.22,100520.0,150.3231,150.3231,149.0065,149.3398,100520.0
2017-12-01 11:10:00,179.28,179.41,177.21,178.23,193347.0,149.3898,149.4981,147.6649,148.5149,193347.0
2017-12-01 11:20:00,178.31,178.52,176.7,177.08,207498.0,148.5815,148.7565,147.24,147.5566,207498.0
2017-12-01 11:30:00,176.94,178.76,176.7,178.47,180839.0,147.4399,148.9565,147.24,148.7149,180839.0
2017-12-01 11:40:00,178.39,178.74,177.28,177.35,122093.0,148.6482,148.9398,147.7233,147.7816,122093.0
2017-12-01 11:50:00,177.43,179.05,177.36,178.63,128870.0,147.8482,149.1982,147.7899,148.8482,128870.0
2017-12-01 12:00:00,178.61,179.46,178.61,179.02,96683.0,148.8315,149.5398,148.8315,149.1732,96683.0
2017-12-01 12:10:00,179.08,179.84,178.75,179.61,90602.0,149.2231,149.8564,148.9482,149.6648,90602.0
2017-12-01 12:20:00,179.65,179.92,179.56,179.83,56315.0,149.6981,149.9231,149.6231,149.8481,56315.0
2017-12-01 12:30:00,179.79,179.88,179.36,179.73,41870.0,149.8148,149.8898,149.4565,149.7648,41870.0
2017-12-01 12:40:00,179.7,180.07,179.7,179.95,46518.0,149.7398,150.0481,149.7398,149.9481,46518.0
2017-12-01 12:50:00,179.99,180.12,179.71,179.88,35879.0,149.9814,150.0898,149.7481,149.8898,35879.0
2017-12-01 13:00:00,179.85,179.85,179.47,179.55,38799.0,149.8648,149.8648,149.5481,149.6148,38799.0
2017-12-01 13:10:00,179.58,179.8,179.49,179.65,29359.0,149.6398,149.8231,149.5648,149.6981,29359.0
2017-12-01 13:20:00,179.57,179.62,179.41,179.62,29375.0,149.6315,149.6731,149.4981,149.6731,29375.0
2017-12-01 13:30:00,179.54,179.83,179.52,179.73,49258.0,149.6065,149.8481,149.5898,149.7648,49258.0
2017-12-01 13:40:00,179.74,179.78,179.31,179.5,31846.0,149.7731,149.8064,149.4148,149.5731,31846.0
2017-12-01 13:50:00,179.48,179.73,179.39,179.57,42338.0,149.5565,149.7648,149.4815,149.6315,42338.0
2017-12-01 14:00:00,179.59,179.86,179.55,179.72,35921.0,149.6481,149.8731,149.6148,149.7564,35921.0
2017-12-01 14:10:00,179.76,179.89,179.66,179.75,39216.0,149.7898,149.8981,149.7064,149.7814,39216.0
2017-12-01 14:20:00,179.77,179.92,179.72,179.8,49707.0,149.7981,149.9231,149.7564,149.8231,49707.0
2017-12-01 14:30:00,179.81,179.88,179.65,179.74,46597.0,149.8314,149.8898,149.6981,149.7731,46597.0
2017-12-01 14:40:00,179.73,179.78,179.59,179.78,40572.0,149.7648,149.8064,149.6481,149.8064,40572.0
2017-12-01 14:50:00,179.73,179.98,179.7,179.98,42303.0,149.7648,149.9731,149.7398,149.9731,42303.0
2017-12-01 15:00:00,179.92,179.94,179.67,179.91,54145.0,149.9231,149.9398,149.7148,149.9148,54145.0
2017-12-01 15:10:00,179.9,179.97,179.74,179.81,38424.0,149.9064,149.9648,149.7731,149.8314,38424.0
2017-12-01 15:20:00,179.84,179.92,179.81,179.83,49467.0,149.8564,149.9231,149.8314,149.8481,49467.0
2017-12-01 15:30:00,179.83,180.12,179.82,180.08,117046.0,149.8481,150.0898,149.8398,150.0564,117046.0
2017-12-01 15:40:00,180.08,180.37,180.06,180.13,147162.0,150.0564,150.2981,150.0398,150.0981,147162.0
2017-12-01 15:50:00,180.16,180.53,180.15,180.4,305038.0,150.1231,150.4314,150.1148,150.3231,305038.0
2017-12-04 09:30:00,183.19,185.31,183.19,184.01,400189.0,152.6479,154.4145,152.6479,153.3312,400189.0
2017-12-04 09:40:00,184.11,184.56,183.75,184.38,195954.0,153.4145,153.7895,153.1146,153.6395,195954.0
2017-12-04 09:50:00,184.43,184.84,183.98,184.72,143132.0,153.6812,154.0228,153.3062,153.9228,143132.0
2017-12-04 10:00:00,184.72,185.38,184.6,185.21,233259.0,153.9228,154.4728,153.8228,154.3311,233259.0
2017-12-04 10:10:00,185.2,185.38,184.76,185.27,108279.0,154.3228,154.4728,153.9562,154.3811,108279.0
2017-12-04 10:20:00,185.3,185.48,184.62,185.44,144625.0,154.4061,154.5561,153.8395,154.5228,144625.0
2017-12-04 10:30:00,185.46,186.14,185.43,185.48,243052.0,154.5395,155.1061,154.5145,154.5561,243052.0
2017-12-04 10:40:00,185.46,186.0,185.06,185.79,168542.0,154.5395,154.9894,154.2061,154.8144,168542.0
2017-12-04 10:50:00,185.8,185.99,185.45,185.9,146425.0,154.8228,154.9811,154.5311,154.9061,146425.0
2017-12-04 11:00:00,185.9,186.31,185.56,185.64,157038.0,154.9061,155.2477,154.6228,154.6894,157038.0
2017-12-04 11:10:00,185.65,185.9,185.04,185.89,129751.0,154.6978,154.9061,154.1895,154.8978,129751.0
2017-12-04 11:20:00,185.89,186.11,185.39,185.59,143884.0,154.8978,155.0811,154.4811,154.6478,143884.0
2017-12-04 11:30:00,185.64,186.04,185.56,186.03,92285.0,154.6894,155.0228,154.6228,155.0144,92285.0
2017-12-04 11:40:00,186.04,186.1,185.52,185.72,97668.0,155.0228,155.0727,154.5894,154.7561,97668.0
2017-12-04 11:50:00,185.74,185.75,185.44,185.44,71949.0,154.7728,154.7811,154.5228,154.5228,71949.0
2017-12-04 12:00:00,185.5,185.59,185.22,185.28,67428.0,154.5728,154.6478,154.3395,154.3895,67428.0
2017-12-04 12:10:00,185.27,185.43,184.98,185.32,76144.0,154.3811,154.5145,154.1395,154.4228,76144.0
2017-12-04 12:20:00,185.31,185.4,185.16,185.32,72720.0,154.4145,154.4895,154.2895,154.4228,72720.0
2017-12-04 12:30:00,185.31,185.31,185.04,185.2,32140.0,154.4145,154.4145,154.1895,154.3228,32140.0
2017-12-04 12:40:00,185.18,185.36,185.1,185.2,69360.0,154.3061,154.4561,154.2395,154.3228,69360.0
2017-12-04 12:50:00,185.22,185.39,185.12,185.23,38225.0,154.3395,154.4811,154.2561,154.3478,38225.0
2017-12-04 13:00:00,185.22,185.35,185.15,185.15,28821.0,154.3395,154.4478,154.2811,154.2811,28821.0
2017-12-04 13:10:00,185.11,185.27,184.95,185.01,48669.0,154.2478,154.3811,154.1145,154.1645,48669.0
2017-12-04 13:20:00,185.01,185.15,184.97,185.1,42607.0,154.1645,154.2811,154.1311,154.2395,42607.0
2017-12-04 13:30:00,185.11,185.43,185.11,185.17,59516.0,154.2478,154.5145,154.2478,154.2978,59516.0
2017-12-04 13:40:00,185.16,185.34,185.14,185.22,65096.0,154.2895,154.4395,154.2728,154.3395,65096.0
2017-12-04 13:50:00,185.25,185.26,185.1,185.13,47770.0,154.3645,154.3728,154.2395,154.2645,47770.0
2017-12-04 14:00:00,185.13,185.23,184.67,184.86,120605.0,154.2645,154.3478,153.8812,154.0395,120605.0
2017-12-04 14:10:00,184.85,184.97,184.65,184.78,76892.0,154.0312,154.1311,153.8645,153.9728,76892.0
2017-12-04 14:20:00,184.82,185.13,184.79,184.84,94389.0,154.0062,154.2645,153.9812,154.0228,94389.0
2017-12-04 14:30:00,184.85,185.2,184.75,185.12,93648.0,154.0312,154.3228,153.9478,154.2561,93648.0
2017-12-04 14:40:00,185.13,185.39,184.97,185.23,86465.0,154.2645,154.4811,154.1311,154.3478,86465.0
2017-12-04 14:50:00,185.23,185.69,185.21,185.69,79731.0,154.3478,154.7311,154.3311,154.7311,79731.0
2017-12-04 15:00:00,185.66,185.66,185.19,185.2,103435.0,154.7061,154.7061,154.3145,154.3228,103435.0
2017-12-04 15:10:00,185.19,185.33,185.13,185.26,96578.0,154.3145,154.4311,154.2645,154.3728,96578.0
2017-12-04 15:20:00,185.27,185.45,185.27,185.36,118030.0,154.3811,154.5311,154.3811,154.4561,118030.0
2017-12-04 15:30:00,185.37,185.47,185.09,185.15,161829.0,154.4645,154.5478,154.2311,154.2811,161829.0
2017-12-04 15:40:00,185.14,185.31,185.01,185.1,186320.0,154.2728,154.4145,154.1645,154.2395,186320.0
2017-12-04 15:50:00,185.1,185.29,184.82,184.86,325483.0,154.2395,154.3978,154.0062,154.0395,325483.0
2017-12-05 09:30:00,184.79,184.91,183.6,183.74,266793.0,153.9812,154.0812,152.9896,153.1062,266793.0
2017-12-05 09:40:00,183.7,184.19,183.3,183.58,183949.0,153.0729,153.4812,152.7396,152.9729,183949.0
2017-12-05 09:50:00,183.59,183.78,183.0,183.06,146813.0,152.9812,153.1395,152.4896,152.5396,146813.0
2017-12-05 10:00:00,183.12,183.7,183.07,183.45,108157.0,152.5896,153.0729,152.5479,152.8646,108157.0
2017-12-05 10:10:00,183.51,183.64,183.3,183.61,151370.0,152.9146,153.0229,152.7396,152.9979,151370.0
2017-12-05 10:20:00,183.58,183.9,183.25,183.5,102684.0,152.9729,153.2395,152.6979,152.9062,102684.0
2017-12-05 10:30:00,183.51,183.62,183.3,183.33,71086.0,152.9146,153.0062,152.7396,152.7646,71086.0
2017-12-05 10:40:00,183.35,183.87,183.33,183.85,70844.0,152.7812,153.2145,152.7646,153.1979,70844.0
2017-12-05 10:50:00,183.87,183.89,183.32,183.54,110398.0,153.2145,153.2312,152.7562,152.9396,110398.0
2017-12-05 11:00:00,183.55,184.0,183.55,183.92,117960.0,152.9479,153.3229,152.9479,153.2562,117960.0
2017-12-05 11:10:00,183.94,183.94,183.67,183.78,73545.0,153.2729,153.2729,153.0479,153.1395,73545.0
2017-12-05 11:20:00,183.78,184.0,183.69,183.99,117566.0,153.1395,153.3229,153.0646,153.3145,117566.0
2017-12-05 11:30:00,183.98,184.64,183.96,184.28,219785.0,153.3062,153.8562,153.2895,153.5562,219785.0
2017-12-05 11:40:00,184.27,184.31,184.03,184.19,57628.0,153.5479,153.5812,153.3479,153.4812,57628.0
2017-12-05 11:50:00,184.14,184.22,183.69,183.84,71260.0,153.4395,153.5062,153.0646,153.1895,71260.0
2017-12-05 12:00:00,183.83,183.89,183.31,183.37,78294.0,153.1812,153.2312,152.7479,152.7979,78294.0
2017-12-05 12:10:00,183.34,183.42,183.17,183.37,59178.0,152.7729,152.8396,152.6312,152.7979,59178.0
2017-12-05 12:20:00,183.34,183.37,183.09,183.25,52476.0,152.7729,152.7979,152.5646,152.6979,52476.0
2017-12-05 12:30:00,183.26,183.49,183.11,183.15,46887.0,152.7062,152.8979,152.5813,152.6146,46887.0
2017-12-05 12:40:00,183.13,183.21,182.88,182.9,44535.0,152.5979,152.6646,152.3896,152.4063,44535.0
2017-12-05 12:50:00,182.88,183.11,182.86,183.04,34809.0,152.3896,152.5813,152.3729,152.5229,34809.0
2017-12-05 13:00:00,183.02,183.09,182.55,182.66,79819.0,152.5063,152.5646,152.1146,152.2063,79819.0
2017-12-05 13:10:00,182.7,182.88,182.35,182.53,75011.0,152.2396,152.3896,151.948,152.098,75011.0
2017-12-05 13:20:00,182.55,182.67,182.25,182.41,59305.0,152.1146,152.2146,151.8646,151.998,59305.0
2017-12-05 13:30:00,182.44,182.77,182.31,182.67,61384.0,152.023,152.2979,151.9146,152.2146,61384.0
2017-12-05 13:40:00,182.68,182.9,182.62,182.89,305858.0,152.2229,152.4063,152.1729,152.3979,305858.0
2017-12-05 13:50:00,182.87,183.07,182.76,183.03,49693.0,152.3813,152.5479,152.2896,152.5146,49693.0
2017-12-05 14:00:00,183.02,183.07,182.87,182.96,61961.0,152.5063,152.5479,152.3813,152.4563,61961.0
2017-12-05 14:10:00,182.95,183.04,182.9,182.95,98606.0,152.4479,152.5229,152.4063,152.4479,98606.0
2017-12-05 14:20:00,182.94,182.98,182.77,182.85,102737.0,152.4396,152.4729,152.2979,152.3646,102737.0
2017-12-05 14:30:00,182.84,182.85,182.44,182.6,72636.0,152.3563,152.3646,152.023,152.1563,72636.0
2017-12-05 14:40:00,182.59,182.79,182.56,182.6,51840.0,152.1479,152.3146,152.123,152.1563,51840.0
2017-12-05 14:50:00,182.57,182.93,182.57,182.91,66615.0,152.1313,152.4313,152.1313,152.4146,66615.0
2017-12-05 15:00:00,182.89,182.89,182.58,182.6,147403.0,152.3979,152.3979,152.1396,152.1563,147403.0
2017-12-05 15:10:00,182.58,182.65,182.41,182.65,128361.0,152.1396,152.1979,151.998,152.1979,128361.0
2017-12-05 15:20:00,182.63,182.84,182.54,182.72,164752.0,152.1813,152.3563,152.1063,152.2563,164752.0
2017-12-05 15:30:00,182.71,182.78,182.58,182.61,145600.0,152.2479,152.3063,152.1396,152.1646,145600.0
2017-12-05 15:40:00,182.6,182.77,182.59,182.69,290616.0,152.1563,152.2979,152.1479,152.2313,290616.0
2017-12-05 15:50:00,182.7,183.11,182.6,182.83,610754.0,152.2396,152.5813,152.1563,152.3479,610754.0
2017-12-06 09:30:00,180.25,182.15,180.01,181.33,691938.0,150.1981,151.7813,149.9981,151.098,691938.0
2017-12-06 09:40:00,181.32,181.57,180.57,180.57,191601.0,151.0897,151.298,150.4647,150.4647,191601.0
2017-12-06 09:50:00,180.61,180.71,179.56,180.04,343546.0,150.4981,150.5814,149.6231,150.0231,343546.0
2017-12-06 10:00:00,180.0,180.68,179.95,180.07,217322.0,149.9898,150.5564,149.9481,150.0481,217322.0
2017-12-06 10:10:00,180.08,180.19,179.61,179.94,195989.0,150.0564,150.1481,149.6648,149.9398,195989.0
2017-12-06 10:20:00,179.94,180.02,179.3,179.38,155732.0,149.9398,150.0064,149.4065,149.4731,155732.0
2017-12-06 10:30:00,179.39,179.66,178.68,179.08,262804.0,149.4815,149.7064,148.8898,149.2231,262804.0
2017-12-06 10:40:00,179.07,179.96,179.07,179.66,154568.0,149.2148,149.9564,149.2148,149.7064,154568.0
2017-12-06 10:50:00,179.64,180.56,179.52,180.5,251139.0,149.6898,150.4564,149.5898,150.4064,251139.0
2017-12-06 11:00:00,180.49,180.49,179.76,179.92,108826.0,150.3981,150.3981,149.7898,149.9231,108826.0
2017-12-06 11:10:00,179.91,180.0,179.55,179.91,113420.0,149.9148,149.9898,149.6148,149.9148,113420.0
2017-12-06 11:20:00,179.85,179.96,179.56,179.79,82938.0,149.8648,149.9564,149.6231,149.8148,82938.0
2017-12-06 11:30:00,179.78,179.93,179.56,179.89,65711.0,149.8064,149.9314,149.6231,149.8981,65711.0
2017-12-06 11:40:00,179.9,180.31,179.89,180.2,54936.0,149.9064,150.2481,149.8981,150.1564,54936.0
2017-12-06 11:50:00,180.18,180.34,179.95,180.02,60331.0,150.1398,150.2731,149.9481,150.0064,60331.0
2017-12-06 12:00:00,180.02,180.05,179.75,179.92,65191.0,150.0064,150.0314,149.7814,149.9231,65191.0
2017-12-06 12:10:00,179.9,180.02,179.83,179.89,82492.0,149.9064,150.0064,149.8481,149.8981,82492.0
2017-12-06 12:20:00,179.88,179.99,179.68,179.99,53929.0,149.8898,149.9814,149.7231,149.9814,53929.0
2017-12-06 12:30:00,179.97,180.28,179.9,180.22,46867.0,149.9648,150.2231,149.9064,150.1731,46867.0
2017-12-06 12:40:00,180.21,180.38,180.11,180.32,34327.0,150.1648,150.3064,150.0814,150.2564,34327.0
2017-12-06 12:50:00,180.35,180.55,180.29,180.55,33098.0,150.2814,150.4481,150.2314,150.4481,33098.0
2017-12-06 13:00:00,180.57,180.68,180.54,180.57,73284.0,150.4647,150.5564,150.4397,150.4647,73284.0
2017-12-06 13:10:00,180.56,180.67,180.42,180.6,60189.0,150.4564,150.5481,150.3397,150.4897,60189.0
2017-12-06 13:20:00,180.6,180.63,180.53,180.57,44849.0,150.4897,150.5147,150.4314,150.4647,44849.0
2017-12-06 13:30:00,180.55,181.2,180.55,181.01,75957.0,150.4481,150.9897,150.4481,150.8314,75957.0
2017-12-06 13:40:00,181.01,181.17,180.92,181.02,42524.0,150.8314,150.9647,150.7564,150.8397,42524.0
2017-12-06 13:50:00,181.01,181.29,180.98,181.27,56084.0,150.8314,151.0647,150.8064,151.048,56084.0
2017-12-06 14:00:00,181.26,181.27,180.86,181.06,71008.0,151.0397,151.048,150.7064,150.873,71008.0
2017-12-06 14:10:00,181.01,181.63,180.97,181.57,72393.0,150.8314,151.348,150.798,151.298,72393.0
2017-12-06 14:20:00,181.59,181.6,181.12,181.13,89605.0,151.3147,151.323,150.923,150.9314,89605.0
2017-12-06 14:30:00,181.15,181.53,181.14,181.52,56088.0,150.948,151.2647,150.9397,151.2563,56088.0
2017-12-06 14:40:00,181.51,181.6,181.48,181.5,63460.0,151.248,151.323,151.223,151.2397,63460.0
2017-12-06 14:50:00,181.5,181.54,181.43,181.45,47851.0,151.2397,151.273,151.1813,151.198,47851.0
2017-12-06 15:00:00,181.45,181.56,181.35,181.35,69346.0,151.198,151.2897,151.1147,151.1147,69346.0
2017-12-06 15:10:00,181.34,181.51,181.2,181.24,95711.0,151.1064,151.248,150.9897,151.023,95711.0
2017-12-06 15:20:00,181.23,181.25,180.85,180.91,81191.0,151.0147,151.0314,150.698,150.748,81191.0
2017-12-06 15:30:00,180.89,180.99,180.72,180.89,113742.0,150.7314,150.8147,150.5897,150.7314,113742.0
2017-12-06 15:40:00,180.9,180.97,180.77,180.83,162681.0,150.7397,150.798,150.6314,150.6814,162681.0
2017-12-06 15:50:00,180.82,181.03,180.71,180.81,386218.0,150.6731,150.848,150.5814,150.6647,386218.0
2017-12-07 09:30:00,180.05,180.96,179.77,180.53,256500.0,150.0314,150.7897,149.7981,150.4314,256500.0
2017-12-07 09:40:00,180.53,180.83,180.39,180.6,170359.0,150.4314,150.6814,150.3147,150.4897,170359.0
2017-12-07 09:50:00,180.56,180.88,180.4,180.85,114592.0,150.4564,150.723,150.3231,150.698,114592.0
2017-12-07 10:00:00,180.82,182.1,180.8,181.71,170513.0,150.6731,151.7396,150.6564,151.4147,170513.0
2017-12-07 10:10:00,181.74,182.41,181.72,181.9,126425.0,151.4397,151.998,151.423,151.573,126425.0
2017-12-07 10:20:00,181.88,182.1,181.5,181.51,140562.0,151.5563,151.7396,151.2397,151.248,140562.0
2017-12-07 10:30:00,181.48,181.94,181.4,181.67,151423.0,151.223,151.6063,151.1564,151.3813,151423.0
2017-12-07 10:40:00,181.66,181.75,181.21,181.45,106663.0,151.373,151.448,150.998,151.198,106663.0
2017-12-07 10:50:00,181.46,181.63,181.3,181.42,72559.0,151.2063,151.348,151.073,151.173,72559.0
2017-12-07 11:00:00,181.41,181.59,181.24,181.53,138763.0,151.1647,151.3147,151.023,151.2647,138763.0
2017-12-07 11:10:00,181.48,181.68,181.44,181.54,62690.0,151.223,151.3897,151.1897,151.273,62690.0
2017-12-07 11:20:00,181.56,181.98,181.56,181.91,129123.0,151.2897,151.6397,151.2897,151.5813,129123.0
2017-12-07 11:30:00,181.91,182.38,181.89,182.29,120467.0,151.5813,151.973,151.5647,151.898,120467.0
2017-12-07 11:40:00,182.27,182.38,182.0,182.1,62918.0,151.8813,151.973,151.6563,151.7396,62918.0
2017-12-07 11:50:00,182.12,182.22,181.96,182.09,63024.0,151.7563,151.8396,151.623,151.7313,63024.0
2017-12-07 12:00:00,182.07,182.15,181.96,182.07,78848.0,151.7146,151.7813,151.623,151.7146,78848.0
2017-12-07 12:10:00,182.08,182.24,182.06,182.18,56107.0,151.723,151.8563,151.7063,151.8063,56107.0
2017-12-07 12:20:00,182.2,182.25,182.03,182.09,43654.0,151.823,151.8646,151.6813,151.7313,43654.0
2017-12-07 12:30:00,182.1,182.27,182.08,182.16,45710.0,151.7396,151.8813,151.723,151.7896,45710.0
2017-12-07 12:40:00,182.19,182.28,182.11,182.2,37928.0,151.8146,151.8896,151.748,151.823,37928.0
2017-12-07 12:50:00,182.2,182.31,182.19,182.29,50930.0,151.823,151.9146,151.8146,151.898,50930.0
2017-12-07 13:00:00,182.28,182.58,182.19,182.24,128217.0,151.8896,152.1396,151.8146,151.8563,128217.0
2017-12-07 13:10:00,182.24,182.32,182.15,182.28,29858.0,151.8563,151.923,151.7813,151.8896,29858.0
2017-12-07 13:20:00,182.27,182.31,182.1,182.28,47288.0,151.8813,151.9146,151.7396,151.8896,47288.0
2017-12-07 13:30:00,182.25,182.36,182.21,182.3,140621.0,151.8646,151.9563,151.8313,151.9063,140621.0
2017-12-07 13:40:00,182.3,182.36,182.22,182.27,45118.0,151.9063,151.9563,151.8396,151.8813,45118.0
2017-12-07 13:50:00,182.3,182.3,181.96,182.02,52301.0,151.9063,151.9063,151.623,151.673,52301.0
2017-12-07 14:00:00,182.02,182.04,181.78,181.79,50158.0,151.673,151.6896,151.473,151.4813,50158.0
2017-12-07 14:10:00,181.8,182.01,181.67,181.94,111391.0,151.4897,151.6646,151.3813,151.6063,111391.0
2017-12-07 14:20:00,181.94,182.12,181.93,181.98,65576.0,151.6063,151.7563,151.598,151.6397,65576.0
2017-12-07 14:30:00,181.97,182.15,181.95,181.95,58820.0,151.6313,151.7813,151.6147,151.6147,58820.0
2017-12-07 14:40:00,181.95,182.09,181.91,182.06,74249.0,151.6147,151.7313,151.5813,151.7063,74249.0
2017-12-07 14:50:00,182.06,182.19,182.02,182.15,50826.0,151.7063,151.8146,151.673,151.7813,50826.0
2017-12-07 15:00:00,182.15,182.17,182.03,182.1,96074.0,151.7813,151.798,151.6813,151.7396,96074.0
2017-12-07 15:10:00,182.1,182.27,182.07,182.2,117844.0,151.7396,151.8813,151.7146,151.823,117844.0
2017-12-07 15:20:00,182.21,182.28,182.16,182.21,152584.0,151.8313,151.8896,151.7896,151.8313,152584.0
2017-12-07 15:30:00,182.22,182.23,181.85,181.85,73463.0,151.8396,151.848,151.5313,151.5313,73463.0
2017-12-07 15:40:00,181.85,181.86,181.58,181.83,172384.0,151.5313,151.5397,151.3063,151.5147,172384.0
2017-12-07 15:50:00,181.82,182.06,181.74,182.0,278788.0,151.5063,151.7063,151.4397,151.6563,278788.0
2017-12-08 09:30:00,182.5,182.84,182.16,182.69,313585.0,152.073,152.3563,151.7896,152.2313,313585.0
2017-12-08 09:40:00,182.68,183.6,182.46,182.64,190737.0,152.2229,152.9896,152.0396,152.1896,190737.0
2017-12-08 09:50:00,182.65,183.21,182.22,183.02,244283.0,152.1979,152.6646,151.8396,152.5063,244283.0
2017-12-08 10:00:00,183.04,183.2,182.85,182.91,94324.0,152.5229,152.6562,152.3646,152.4146,94324.0
2017-12-08 10:10:00,182.88,182.94,182.58,182.89,77860.0,152.3896,152.4396,152.1396,152.3979,77860.0
2017-12-08 10:20:00,182.86,183.18,182.62,182.99,71227.0,152.3729,152.6396,152.1729,152.4813,71227.0
2017-12-08 10:30:00,182.98,183.08,182.78,182.93,86653.0,152.4729,152.5563,152.3063,152.4313,86653.0
2017-12-08 10:40:00,182.93,183.23,182.87,183.11,64695.0,152.4313,152.6812,152.3813,152.5813,64695.0
2017-12-08 10:50:00,183.12,183.4,183.09,183.4,109686.0,152.5896,152.8229,152.5646,152.8229,109686.0
2017-12-08 11:00:00,183.4,183.72,183.39,183.62,81008.0,152.8229,153.0896,152.8146,153.0062,81008.0
2017-12-08 11:10:00,183.63,183.63,183.31,183.45,49235.0,153.0146,153.0146,152.7479,152.8646,49235.0
2017-12-08 11:20:00,183.46,183.56,183.34,183.45,64953.0,152.8729,152.9562,152.7729,152.8646,64953.0
2017-12-08 11:30:00,183.5,183.84,183.45,183.84,63233.0,152.9062,153.1895,152.8646,153.1895,63233.0
2017-12-08 11:40:00,183.88,183.88,183.57,183.62,67193.0,153.2229,153.2229,152.9646,153.0062,67193.0
2017-12-08 11:50:00,183.71,183.71,183.49,183.65,101116.0,153.0812,153.0812,152.8979,153.0312,101116.0
2017-12-08 12:00:00,183.66,183.88,183.64,183.87,59098.0,153.0396,153.2229,153.0229,153.2145,59098.0
2017-12-08 12:10:00,183.85,183.9,183.6,183.6,52607.0,153.1979,153.2395,152.9896,152.9896,52607.0
2017-12-08 12:20:00,183.63,183.83,183.61,183.75,43406.0,153.0146,153.1812,152.9979,153.1146,43406.0
2017-12-08 12:30:00,183.75,183.77,183.51,183.51,41111.0,153.1146,153.1312,152.9146,152.9146,41111.0
2017-12-08 12:40:00,183.5,183.58,183.27,183.3,60759.0,152.9062,152.9729,152.7146,152.7396,60759.0
2017-12-08 12:50:00,183.29,183.31,183.1,183.21,80437.0,152.7312,152.7479,152.5729,152.6646,80437.0
2017-12-08 13:00:00,183.2,183.39,183.19,183.38,57661.0,152.6562,152.8146,152.6479,152.8062,57661.0
2017-12-08 13:10:00,183.39,183.42,183.1,183.24,55286.0,152.8146,152.8396,152.5729,152.6896,55286.0
2017-12-08 13:20:00,183.24,183.35,183.15,183.17,41477.0,152.6896,152.7812,152.6146,152.6312,41477.0
2017-12-08 13:30:00,183.17,183.28,183.16,183.2,83759.0,152.6312,152.7229,152.6229,152.6562,83759.0
2017-12-08 13:40:00,183.2,183.31,183.18,183.26,84756.0,152.6562,152.7479,152.6396,152.7062,84756.0
2017-12-08 13:50:00,183.28,183.3,183.18,183.25,113538.0,152.7229,152.7396,152.6396,152.6979,113538.0
2017-12-08 14:00:00,183.24,183.26,183.13,183.22,103079.0,152.6896,152.7062,152.5979,152.6729,103079.0
2017-12-08 14:10:00,183.22,183.33,183.17,183.22,145173.0,152.6729,152.7646,152.6312,152.6729,145173.0
2017-12-08 14:20:00,183.21,183.49,183.16,183.35,78791.0,152.6646,152.8979,152.6229,152.7812,78791.0
2017-12-08 14:30:00,183.34,183.39,183.23,183.28,47584.0,152.7729,152.8146,152.6812,152.7229,47584.0
2017-12-08 14:40:00,183.27,183.3,183.23,183.24,45841.0,152.7146,152.7396,152.6812,152.6896,45841.0
2017-12-08 14:50:00,183.24,183.31,183.0,183.3,143672.0,152.6896,152.7479,152.4896,152.7396,143672.0
2017-12-08 15:00:00,183.32,183.37,183.2,183.34,80888.0,152.7562,152.7979,152.6562,152.7729,80888.0
2017-12-08 15:10:00,183.33,183.35,183.14,183.16,77963.0,152.7646,152.7812,152.6063,152.6229,77963.0
2017-12-08 15:20:00,183.16,183.24,183.08,183.11,65795.0,152.6229,152.6896,152.5563,152.5813,65795.0
2017-12-08 15:30:00,183.1,183.26,183.09,183.23,80223.0,152.5729,152.7062,152.5646,152.6812,80223.0
2017-12-08 15:40:00,183.22,183.28,183.14,183.18,188994.0,152.6729,152.7229,152.6063,152.6396,188994.0
2017-12-08 15:50:00,183.18,183.44,183.1,183.4,356844.0,152.6396,152.8562,152.5729,152.8229,356844.0
2017-12-11 09:30:00,182.9,182.96,182.0,182.1,255582.0,152.4063,152.4563,151.6563,151.7396,255582.0
2017-12-11 09:40:00,182.04,182.61,181.75,182.38,197170.0,151.6896,152.1646,151.448,151.973,197170.0
2017-12-11 09:50:00,182.43,182.45,182.03,182.11,96780.0,152.0146,152.0313,151.6813,151.748,96780.0
2017-12-11 10:00:00,182.13,182.17,181.76,181.82,113728.0,151.7646,151.798,151.4563,151.5063,113728.0
2017-12-11 10:10:00,181.82,182.0,181.55,181.56,92616.0,151.5063,151.6563,151.2813,151.2897,92616.0
2017-12-11 10:20:00,181.56,181.84,181.12,181.84,115944.0,151.2897,151.523,150.923,151.523,115944.0
2017-12-11 10:30:00,181.84,182.02,181.75,181.79,115732.0,151.523,151.673,151.448,151.4813,115732.0
2017-12-11 10:40:00,181.79,181.92,181.46,181.66,202544.0,151.4813,151.5897,151.2063,151.373,202544.0
2017-12-11 10:50:00,181.65,181.71,181.47,181.62,112498.0,151.3647,151.4147,151.2147,151.3397,112498.0
2017-12-11 11:00:00,181.6,182.05,181.47,181.86,114681.0,151.323,151.698,151.2147,151.5397,114681.0
2017-12-11 11:10:00,181.85,182.14,181.82,182.05,111797.0,151.5313,151.773,151.5063,151.698,111797.0
2017-12-11 11:20:00,182.03,182.14,181.84,182.07,79390.0,151.6813,151.773,151.523,151.7146,79390.0
2017-12-11 11:30:00,182.06,182.17,181.92,181.99,92433.0,151.7063,151.798,151.5897,151.648,92433.0
2017-12-11 11:40:00,182.0,182.12,181.8,181.85,62075.0,151.6563,151.7563,151.4897,151.5313,62075.0
2017-12-11 11:50:00,181.85,181.89,181.63,181.7,57916.0,151.5313,151.5647,151.348,151.4063,57916.0
2017-12-11 12:00:00,181.7,181.86,181.68,181.8,68728.0,151.4063,151.5397,151.3897,151.4897,68728.0
2017-12-11 12:10:00,181.8,181.89,181.74,181.84,54137.0,151.4897,151.5647,151.4397,151.523,54137.0
2017-12-11 12:20:00,181.85,181.92,181.69,181.72,93044.0,151.5313,151.5897,151.398,151.423,93044.0
2017-12-11 12:30:00,181.72,181.9,181.68,181.85,47699.0,151.423,151.573,151.3897,151.5313,47699.0
2017-12-11 12:40:00,181.84,182.05,181.84,181.92,41374.0,151.523,151.698,151.523,151.5897,41374.0
2017-12-11 12:50:00,181.93,182.09,181.88,182.04,41728.0,151.598,151.7313,151.5563,151.6896,41728.0
2017-12-11 13:00:00,182.03,182.14,181.94,182.01,50907.0,151.6813,151.773,151.6063,151.6646,50907.0
2017-12-11 13:10:00,182.05,182.1,181.9,182.0,58329.0,151.698,151.7396,151.573,151.6563,58329.0
2017-12-11 13:20:00,182.01,182.01,181.86,181.96,61719.0,151.6646,151.6646,151.5397,151.623,61719.0
2017-12-11 13:30:00,181.95,182.01,181.89,181.92,39992.0,151.6147,151.6646,151.5647,151.5897,39992.0
2017-12-11 13:40:00,181.92,181.93,181.82,181.93,38110.0,151.5897,151.598,151.5063,151.598,38110.0
2017-12-11 13:50:00,181.94,182.07,181.87,181.92,45980.0,151.6063,151.7146,151.548,151.5897,45980.0
2017-12-11 14:00:00,181.92,182.04,181.91,181.92,47807.0,151.5897,151.6896,151.5813,151.5897,47807.0
2017-12-11 14:10:00,181.96,182.12,181.92,181.98,42724.0,151.623,151.7563,151.5897,151.6397,42724.0
2017-12-11 14:20:00,181.99,182.06,181.92,182.0,59932.0,151.648,151.7063,151.5897,151.6563,59932.0
2017-12-11 14:30:00,181.98,182.1,181.98,182.04,59982.0,151.6397,151.7396,151.6397,151.6896,59982.0
2017-12-11 14:40:00,182.05,182.1,181.92,181.94,54101.0,151.698,151.7396,151.5897,151.6063,54101.0
2017-12-11 14:50:00,181.93,182.11,181.92,181.99,112050.0,151.598,151.748,151.5897,151.648,112050.0
2017-12-11 15:00:00,182.0,182.18,181.99,182.07,69024.0,151.6563,151.8063,151.648,151.7146,69024.0
2017-12-11 15:10:00,182.08,182.16,182.03,182.05,63695.0,151.723,151.7896,151.6813,151.698,63695.0
2017-12-11 15:20:00,182.06,182.09,182.02,182.02,54188.0,151.7063,151.7313,151.673,151.673,54188.0
2017-12-11 15:30:00,182.02,182.14,182.0,182.08,94935.0,151.673,151.773,151.6563,151.723,94935.0
2017-12-11 15:40:00,182.07,182.13,182.0,182.12,102678.0,151.7146,151.7646,151.6563,151.7563,102678.0
2017-12-11 15:50:00,182.12,182.3,182.01,182.17,397605.0,151.7563,151.9063,151.6646,151.798,397605.0
2017-12-12 09:30:00,182.69,182.9,182.18,182.83,201342.0,152.2313,152.4063,151.8063,152.3479,201342.0
2017-12-12 09:40:00,182.88,183.21,182.59,182.88,250050.0,152.3896,152.6646,152.1479,152.3896,250050.0
2017-12-12 09:50:00,182.89,182.91,182.52,182.58,108807.0,152.3979,152.4146,152.0896,152.1396,108807.0
2017-12-12 10:00:00,182.56,182.75,182.38,182.54,145401.0,152.123,152.2813,151.973,152.1063,145401.0
2017-12-12 10:10:00,182.61,182.76,182.47,182.49,80089.0,152.1646,152.2896,152.048,152.0646,80089.0
2017-12-12 10:20:00,182.49,182.55,182.18,182.47,83456.0,152.0646,152.1146,151.8063,152.048,83456.0
2017-12-12 10:30:00,182.46,182.69,182.25,182.36,139702.0,152.0396,152.2313,151.8646,151.9563,139702.0
2017-12-12 10:40:00,182.39,182.54,182.35,182.39,81303.0,151.9813,152.1063,151.948,151.9813,81303.0
2017-12-12 10:50:00,182.38,182.56,182.31,182.52,78518.0,151.973,152.123,151.9146,152.0896,78518.0
2017-12-12 11:00:00,182.52,182.54,182.25,182.28,80681.0,152.0896,152.1063,151.8646,151.8896,80681.0
2017-12-12 11:10:00,182.28,182.4,182.07,182.18,60686.0,151.8896,151.9896,151.7146,151.8063,60686.0
2017-12-12 11:20:00,182.18,182.37,182.11,182.23,93481.0,151.8063,151.9646,151.748,151.848,93481.0
2017-12-12 11:30:00,182.23,182.57,182.23,182.33,83421.0,151.848,152.1313,151.848,151.9313,83421.0
2017-12-12 11:40:00,182.35,182.51,182.24,182.27,59274.0,151.948,152.0813,151.8563,151.8813,59274.0
2017-12-12 11:50:00,182.3,182.31,181.96,182.15,89521.0,151.9063,151.9146,151.623,151.7813,89521.0
2017-12-12 12:00:00,182.12,182.38,182.1,182.25,64104.0,151.7563,151.973,151.7396,151.8646,64104.0
2017-12-12 12:10:00,182.26,182.52,182.23,182.39,60682.0,151.873,152.0896,151.848,151.9813,60682.0
2017-12-12 12:20:00,182.37,182.41,182.05,182.15,60670.0,151.9646,151.998,151.698,151.7813,60670.0
2017-12-12 12:30:00,182.13,182.4,182.05,182.13,51960.0,151.7646,151.9896,151.698,151.7646,51960.0
2017-12-12 12:40:00,182.14,182.2,182.07,182.13,70998.0,151.773,151.823,151.7146,151.7646,70998.0
2017-12-12 12:50:00,182.14,182.25,182.09,182.19,64717.0,151.773,151.8646,151.7313,151.8146,64717.0
2017-12-12 13:00:00,182.17,182.45,182.14,182.35,67931.0,151.798,152.0313,151.773,151.948,67931.0
2017-12-12 13:10:00,182.3,182.31,182.17,182.25,46372.0,151.9063,151.9146,151.798,151.8646,46372.0
2017-12-12 13:20:00,182.26,182.51,182.18,182.5,72871.0,151.873,152.0813,151.8063,152.073,72871.0
2017-12-12 13:30:00,182.49,182.63,182.31,182.44,57423.0,152.0646,152.1813,151.9146,152.023,57423.0
2017-12-12 13:40:00,182.44,182.5,182.28,182.3,44248.0,152.023,152.073,151.8896,151.9063,44248.0
2017-12-12 13:50:00,182.29,182.49,182.27,182.36,57464.0,151.898,152.0646,151.8813,151.9563,57464.0
2017-12-12 14:00:00,182.36,182.45,182.27,182.27,60833.0,151.9563,152.0313,151.8813,151.8813,60833.0
2017-12-12 14:10:00,182.27,182.41,182.18,182.21,45998.0,151.8813,151.998,151.8063,151.8313,45998.0
2017-12-12 14:20:00,182.22,182.32,182.07,182.19,45231.0,151.8396,151.923,151.7146,151.8146,45231.0
2017-12-12 14:30:00,182.2,182.33,182.17,182.23,47606.0,151.823,151.9313,151.798,151.848,47606.0
2017-12-12 14:40:00,182.23,182.35,182.15,182.31,61252.0,151.848,151.948,151.7813,151.9146,61252.0
2017-12-12 14:50:00,182.31,182.34,182.15,182.15,51672.0,151.9146,151.9396,151.7813,151.7813,51672.0
2017-12-12 15:00:00,182.15,182.21,182.04,182.06,53338.0,151.7813,151.8313,151.6896,151.7063,53338.0
2017-12-12 15:10:00,182.05,182.16,181.96,182.06,85665.0,151.698,151.7896,151.623,151.7063,85665.0
2017-12-12 15:20:00,182.07,182.3,182.07,182.25,108623.0,151.7146,151.9063,151.7146,151.8646,108623.0
2017-12-12 15:30:00,182.25,182.4,182.11,182.29,124483.0,151.8646,151.9896,151.748,151.898,124483.0
2017-12-12 15:40:00,182.27,182.38,182.07,182.08,204755.0,151.8813,151.973,151.7146,151.723,204755.0
2017-12-12 15:50:00,182.07,182.13,181.66,181.83,543823.0,151.7146,151.7646,151.373,151.5147,543823.0
2017-12-13 09:30:00,182.01,182.83,182.0,182.78,163923.0,151.6646,152.3479,151.6563,152.3063,163923.0
2017-12-13 09:40:00,182.82,182.93,182.35,182.84,118657.0,152.3396,152.4313,151.948,152.3563,118657.0
2017-12-13 09:50:00,182.86,182.92,182.65,182.88,93945.0,152.3729,152.4229,152.1979,152.3896,93945.0
2017-12-13 10:00:00,182.89,183.22,182.62,182.75,106329.0,152.3979,152.6729,152.1729,152.2813,106329.0
2017-12-13 10:10:00,182.78,182.93,182.63,182.88,108150.0,152.3063,152.4313,152.1813,152.3896,108150.0
2017-12-13 10:20:00,182.89,183.01,182.7,182.84,74372.0,152.3979,152.4979,152.2396,152.3563,74372.0
2017-12-13 10:30:00,182.87,183.07,182.77,182.81,108921.0,152.3813,152.5479,152.2979,152.3313,108921.0
2017-12-13 10:40:00,182.84,182.9,182.72,182.8,76407.0,152.3563,152.4063,152.2563,152.3229,76407.0
2017-12-13 10:50:00,182.8,182.85,182.65,182.69,71816.0,152.3229,152.3646,152.1979,152.2313,71816.0
2017-12-13 11:00:00,182.67,182.83,182.65,182.67,53894.0,152.2146,152.3479,152.1979,152.2146,53894.0
2017-12-13 11:10:00,182.67,182.74,182.6,182.64,101645.0,152.2146,152.2729,152.1563,152.1896,101645.0
2017-12-13 11:20:00,182.65,182.82,182.65,182.68,63605.0,152.1979,152.3396,152.1979,152.2229,63605.0
2017-12-13 11:30:00,182.68,182.95,182.59,182.84,104665.0,152.2229,152.4479,152.1479,152.3563,104665.0
2017-12-13 11:40:00,182.86,182.97,182.77,182.96,58973.0,152.3729,152.4646,152.2979,152.4563,58973.0
2017-12-13 11:50:00,182.93,182.95,182.83,182.86,47815.0,152.4313,152.4479,152.3479,152.3729,47815.0
2017-12-13 12:00:00,182.84,182.96,182.74,182.93,78828.0,152.3563,152.4563,152.2729,152.4313,78828.0
2017-12-13 12:10:00,182.92,183.05,182.84,182.9,93853.0,152.4229,152.5313,152.3563,152.4063,93853.0
2017-12-13 12:20:00,182.9,183.0,182.88,182.94,53418.0,152.4063,152.4896,152.3896,152.4396,53418.0
2017-12-13 12:30:00,182.93,183.01,182.84,182.87,60206.0,152.4313,152.4979,152.3563,152.3813,60206.0
2017-12-13 12:40:00,182.89,182.95,182.78,182.86,51566.0,152.3979,152.4479,152.3063,152.3729,51566.0
2017-12-13 12:50:00,182.85,182.95,182.85,182.88,39921.0,152.3646,152.4479,152.3646,152.3896,39921.0
2017-12-13 13:00:00,182.89,183.33,182.86,183.21,112173.0,152.3979,152.7646,152.3729,152.6646,112173.0
2017-12-13 13:10:00,183.23,183.24,183.02,183.09,74332.0,152.6812,152.6896,152.5063,152.5646,74332.0
2017-12-13 13:20:00,183.04,183.11,182.93,182.93,43768.0,152.5229,152.5813,152.4313,152.4313,43768.0
2017-12-13 13:30:00,182.96,183.21,182.91,183.19,55008.0,152.4563,152.6646,152.4146,152.6479,55008.0
2017-12-13 13:40:00,183.18,183.28,183.08,183.22,50429.0,152.6396,152.7229,152.5563,152.6729,50429.0
2017-12-13 13:50:00,183.24,183.26,183.11,183.11,48084.0,152.6896,152.7062,152.5813,152.5813,48084.0
2017-12-13 14:00:00,183.14,183.39,183.07,183.27,101271.0,152.6063,152.8146,152.5479,152.7146,101271.0
2017-12-13 14:10:00,183.27,183.42,183.2,183.42,122118.0,152.7146,152.8396,152.6562,152.8396,122118.0
2017-12-13 14:20:00,183.41,183.66,183.37,183.65,111496.0,152.8312,153.0396,152.7979,153.0312,111496.0
2017-12-13 14:30:00,183.64,183.65,183.38,183.55,84081.0,153.0229,153.0312,152.8062,152.9479,84081.0
2017-12-13 14:40:00,183.56,183.6,183.4,183.6,114572.0,152.9562,152.9896,152.8229,152.9896,114572.0
2017-12-13 14:50:00,183.6,183.6,183.42,183.51,107230.0,152.9896,152.9896,152.8396,152.9146,107230.0
2017-12-13 15:00:00,183.5,183.52,183.41,183.48,127812.0,152.9062,152.9229,152.8312,152.8896,127812.0
2017-12-13 15:10:00,183.48,183.55,183.48,183.55,103278.0,152.8896,152.9479,152.8896,152.9479,103278.0
2017-12-13 15:20:00,183.56,183.67,183.44,183.46,102638.0,152.9562,153.0479,152.8562,152.8729,102638.0
2017-12-13 15:30:00,183.46,183.53,183.43,183.48,143168.0,152.8729,152.9312,152.8479,152.8896,143168.0
2017-12-13 15:40:00,183.48,183.52,183.34,183.42,167216.0,152.8896,152.9229,152.7729,152.8396,167216.0
2017-12-13 15:50:00,183.42,183.42,183.01,183.12,300154.0,152.8396,152.8396,152.4979,152.5896,300154.0
2017-12-14 09:30:00,183.59,184.0,183.52,183.6,172535.0,152.9812,153.3229,152.9229,152.9896,172535.0
2017-12-14 09:40:00,183.57,183.68,183.33,183.36,65529.0,152.9646,153.0562,152.7646,152.7896,65529.0
2017-12-14 09:50:00,183.38,183.53,183.08,183.29,60301.0,152.8062,152.9312,152.5563,152.7312,60301.0
2017-12-14 10:00:00,183.31,183.36,182.77,182.92,75270.0,152.7479,152.7896,152.2979,152.4229,75270.0
2017-12-14 10:10:00,182.92,183.13,182.82,183.08,49079.0,152.4229,152.5979,152.3396,152.5563,49079.0
2017-12-14 10:20:00,183.13,183.22,182.99,183.05,60796.0,152.5979,152.6729,152.4813,152.5313,60796.0
2017-12-14 10:30:00,183.05,183.22,183.0,183.14,111032.0,152.5313,152.6729,152.4896,152.6063,111032.0
2017-12-14 10:40:00,183.1,183.19,183.02,183.13,65056.0,152.5729,152.6479,152.5063,152.5979,65056.0
2017-12-14 10:50:00,183.12,183.22,183.03,183.04,63638.0,152.5896,152.6729,152.5146,152.5229,63638.0
2017-12-14 11:00:00,183.06,183.17,182.87,182.91,42946.0,152.5396,152.6312,152.3813,152.4146,42946.0
2017-12-14 11:10:00,182.9,182.94,182.62,182.64,67430.0,152.4063,152.4396,152.1729,152.1896,67430.0
2017-12-14 11:20:00,182.63,182.88,182.53,182.84,57634.0,152.1813,152.3896,152.098,152.3563,57634.0
2017-12-14 11:30:00,182.85,182.9,182.64,182.89,30362.0,152.3646,152.4063,152.1896,152.3979,30362.0
2017-12-14 11:40:00,182.89,183.11,182.87,183.0,36189.0,152.3979,152.5813,152.3813,152.4896,36189.0
2017-12-14 11:50:00,182.97,183.16,182.97,183.14,52335.0,152.4646,152.6229,152.4646,152.6063,52335.0
2017-12-14 12:00:00,183.15,183.15,183.04,183.1,38569.0,152.6146,152.6146,152.5229,152.5729,38569.0
2017-12-14 12:10:00,183.1,183.14,182.99,183.05,36303.0,152.5729,152.6063,152.4813,152.5313,36303.0
2017-12-14 12:20:00,183.05,183.12,183.03,183.04,31874.0,152.5313,152.5896,152.5146,152.5229,31874.0
2017-12-14 12:30:00,183.04,183.12,182.98,183.03,52050.0,152.5229,152.5896,152.4729,152.5146,52050.0
2017-12-14 12:40:00,183.05,183.07,182.91,182.95,43962.0,152.5313,152.5479,152.4146,152.4479,43962.0
2017-12-14 12:50:00,182.95,182.96,182.64,182.72,33367.0,152.4479,152.4563,152.1896,152.2563,33367.0
2017-12-14 13:00:00,182.71,182.72,182.62,182.65,34888.0,152.2479,152.2563,152.1729,152.1979,34888.0
2017-12-14 13:10:00,182.66,182.68,182.46,182.52,45226.0,152.2063,152.2229,152.0396,152.0896,45226.0
2017-12-14 13:20:00,182.52,182.8,182.51,182.8,39247.0,152.0896,152.3229,152.0813,152.3229,39247.0
2017-12-14 13:30:00,182.79,182.79,182.63,182.71,30905.0,152.3146,152.3146,152.1813,152.2479,30905.0
2017-12-14 13:40:00,182.7,182.76,182.6,182.73,34245.0,152.2396,152.2896,152.1563,152.2646,34245.0
2017-12-14 13:50:00,182.74,182.77,182.62,182.66,41143.0,152.2729,152.2979,152.1729,152.2063,41143.0
2017-12-14 14:00:00,182.66,182.74,182.54,182.58,50166.0,152.2063,152.2729,152.1063,152.1396,50166.0
2017-12-14 14:10:00,182.59,182.65,182.48,182.61,47684.0,152.1479,152.1979,152.0563,152.1646,47684.0
2017-12-14 14:20:00,182.63,182.63,182.06,182.06,61275.0,152.1813,152.1813,151.7063,151.7063,61275.0
2017-12-14 14:30:00,182.09,182.3,182.06,182.15,77870.0,151.7313,151.9063,151.7063,151.7813,77870.0
2017-12-14 14:40:00,182.15,182.27,182.09,182.15,67245.0,151.7813,151.8813,151.7313,151.7813,67245.0
2017-12-14 14:50:00,182.16,182.63,182.13,182.49,43215.0,151.7896,152.1813,151.7646,152.0646,43215.0
2017-12-14 15:00:00,182.47,182.59,182.35,182.43,49512.0,152.048,152.1479,151.948,152.0146,49512.0
2017-12-14 15:10:00,182.43,182.51,182.18,182.22,53733.0,152.0146,152.0813,151.8063,151.8396,53733.0
2017-12-14 15:20:00,182.22,182.39,182.2,182.31,49926.0,151.8396,151.9813,151.823,151.9146,49926.0
2017-12-14 15:30:00,182.31,182.73,182.27,182.7,74308.0,151.9146,152.2646,151.8813,152.2396,74308.0
2017-12-14 15:40:00,182.71,182.87,182.52,182.6,98105.0,152.2479,152.3813,152.0896,152.1563,98105.0
2017-12-14 15:50:00,182.59,182.59,182.1,182.15,255072.0,152.1479,152.1479,151.7396,151.7813,255072.0
2017-12-15 09:30:00,182.99,183.03,182.58,182.94,1866881.0,152.4813,152.5146,152.1396,152.4396,1866881.0
2017-12-15 09:40:00,183.0,183.07,182.54,182.66,110846.0,152.4896,152.5479,152.1063,152.2063,110846.0
2017-12-15 09:50:00,182.59,182.73,182.31,182.7,73765.0,152.1479,152.2646,151.9146,152.2396,73765.0
2017-12-15 10:00:00,182.7,182.99,182.39,182.4,110737.0,152.2396,152.4813,151.9813,151.9896,110737.0
2017-12-15 10:10:00,182.4,182.85,182.13,182.81,97218.0,151.9896,152.3646,151.7646,152.3313,97218.0
2017-12-15 10:20:00,182.78,183.01,182.54,182.81,65933.0,152.3063,152.4979,152.1063,152.3313,65933.0
2017-12-15 10:30:00,182.8,183.03,182.67,182.8,76939.0,152.3229,152.5146,152.2146,152.3229,76939.0
2017-12-15 10:40:00,182.83,182.91,182.68,182.77,44455.0,152.3479,152.4146,152.2229,152.2979,44455.0
2017-12-15 10:50:00,182.75,182.77,182.57,182.75,51333.0,152.2813,152.2979,152.1313,152.2813,51333.0
2017-12-15 11:00:00,182.75,182.88,182.68,182.88,46736.0,152.2813,152.3896,152.2229,152.3896,46736.0
2017-12-15 11:10:00,182.88,183.01,182.75,182.89,53850.0,152.3896,152.4979,152.2813,152.3979,53850.0
2017-12-15 11:20:00,182.94,182.95,182.42,182.59,88659.0,152.4396,152.4479,152.0063,152.1479,88659.0
2017-12-15 11:30:00,182.64,182.87,182.6,182.82,66800.0,152.1896,152.3813,152.1563,152.3396,66800.0
2017-12-15 11:40:00,182.83,182.86,182.63,182.63,57446.0,152.3479,152.3729,152.1813,152.1813,57446.0
2017-12-15 11:50:00,182.64,182.68,182.55,182.62,71261.0,152.1896,152.2229,152.1146,152.1729,71261.0
2017-12-15 12:00:00,182.63,182.63,182.45,182.58,51508.0,152.1813,152.1813,152.0313,152.1396,51508.0
2017-12-15 12:10:00,182.58,182.63,182.47,182.5,36174.0,152.1396,152.1813,152.048,152.073,36174.0
2017-12-15 12:20:00,182.5,182.51,182.25,182.28,53406.0,152.073,152.0813,151.8646,151.8896,53406.0
2017-12-15 12:30:00,182.26,182.55,182.26,182.51,33541.0,151.873,152.1146,151.873,152.0813,33541.0
2017-12-15 12:40:00,182.52,182.52,182.32,182.45,27151.0,152.0896,152.0896,151.923,152.0313,27151.0
2017-12-15 12:50:00,182.48,182.55,182.39,182.41,46720.0,152.0563,152.1146,151.9813,151.998,46720.0
2017-12-15 13:00:00,182.4,182.48,182.37,182.38,36267.0,151.9896,152.0563,151.9646,151.973,36267.0
2017-12-15 13:10:00,182.39,182.52,182.38,182.52,37796.0,151.9813,152.0896,151.973,152.0896,37796.0
2017-12-15 13:20:00,182.51,182.68,182.48,182.64,30909.0,152.0813,152.2229,152.0563,152.1896,30909.0
2017-12-15 13:30:00,182.63,182.81,182.63,182.75,35770.0,152.1813,152.3313,152.1813,152.2813,35770.0
2017-12-15 13:40:00,182.75,182.85,182.71,182.79,33321.0,152.2813,152.3646,152.2479,152.3146,33321.0
2017-12-15 13:50:00,182.78,182.81,182.7,182.8,51517.0,152.3063,152.3313,152.2396,152.3229,51517.0
2017-12-15 14:00:00,182.78,182.82,182.62,182.73,59104.0,152.3063,152.3396,152.1729,152.2646,59104.0
2017-12-15 14:10:00,182.76,182.99,182.75,182.99,53199.0,152.2896,152.4813,152.2813,152.4813,53199.0
2017-12-15 14:20:00,182.98,183.11,182.94,182.96,46292.0,152.4729,152.5813,152.4396,152.4563,46292.0
2017-12-15 14:30:00,182.98,183.08,182.96,182.97,52948.0,152.4729,152.5563,152.4563,152.4646,52948.0
2017-12-15 14:40:00,182.99,183.04,182.92,183.03,52632.0,152.4813,152.5229,152.4229,152.5146,52632.0
2017-12-15 14:50:00,183.03,183.04,182.84,182.9,37445.0,152.5146,152.5229,152.3563,152.4063,37445.0
2017-12-15 15:00:00,182.92,183.1,182.9,183.02,42603.0,152.4229,152.5729,152.4063,152.5063,42603.0
2017-12-15 15:10:00,183.03,183.21,182.98,183.02,108336.0,152.5146,152.6646,152.4729,152.5063,108336.0
2017-12-15 15:20:00,183.02,183.03,182.91,182.93,57493.0,152.5063,152.5146,152.4146,152.4313,57493.0
2017-12-15 15:30:00,182.93,182.94,182.77,182.78,81143.0,152.4313,152.4396,152.2979,152.3063,81143.0
2017-12-15 15:40:00,182.78,182.86,182.59,182.7,165241.0,152.3063,152.3729,152.1479,152.2396,165241.0
2017-12-15 15:50:00,182.71,182.83,182.4,182.57,358347.0,152.2479,152.3479,151.9896,152.1313,358347.0
2017-12-18 09:30:00,183.5,184.6,183.5,184.41,246162.0,152.9062,153.8228,152.9062,153.6645,246162.0
2017-12-18 09:40:00,184.45,184.6,184.12,184.31,139607.0,153.6978,153.8228,153.4229,153.5812,139607.0
2017-12-18 09:50:00,184.31,184.62,184.07,184.6,198282.0,153.5812,153.8395,153.3812,153.8228,198282.0
2017-12-18 10:00:00,184.63,185.07,184.54,184.75,155449.0,153.8478,154.2145,153.7728,153.9478,155449.0
2017-12-18 10:10:00,184.76,185.47,184.71,185.41,158007.0,153.9562,154.5478,153.9145,154.4978,158007.0
2017-12-18 10:20:00,185.44,185.45,185.08,185.17,72621.0,154.5228,154.5311,154.2228,154.2978,72621.0
2017-12-18 10:30:00,185.12,185.12,184.86,185.04,81065.0,154.2561,154.2561,154.0395,154.1895,81065.0
2017-12-18 10:40:00,185.03,185.1,184.93,185.0,85203.0,154.1811,154.2395,154.0978,154.1561,85203.0
2017-12-18 10:50:00,184.99,185.07,184.85,184.94,52865.0,154.1478,154.2145,154.0312,154.1061,52865.0
2017-12-18 11:00:00,184.95,184.96,184.6,184.68,59100.0,154.1145,154.1228,153.8228,153.8895,59100.0
2017-12-18 11:10:00,184.69,184.83,184.55,184.62,87033.0,153.8978,154.0145,153.7812,153.8395,87033.0
2017-12-18 11:20:00,184.62,184.67,184.5,184.62,41615.0,153.8395,153.8812,153.7395,153.8395,41615.0
2017-12-18 11:30:00,184.59,185.03,184.59,184.99,73832.0,153.8145,154.1811,153.8145,154.1478,73832.0
2017-12-18 11:40:00,185.0,185.21,184.95,185.0,73278.0,154.1561,154.3311,154.1145,154.1561,73278.0
2017-12-18 11:50:00,185.01,185.17,184.97,185.06,90633.0,154.1645,154.2978,154.1311,154.2061,90633.0
2017-12-18 12:00:00,185.06,185.12,185.02,185.05,70892.0,154.2061,154.2561,154.1728,154.1978,70892.0
2017-12-18 12:10:00,185.05,185.14,184.98,185.0,44877.0,154.1978,154.2728,154.1395,154.1561,44877.0
2017-12-18 12:20:00,185.0,185.14,184.91,185.09,46304.0,154.1561,154.2728,154.0812,154.2311,46304.0
2017-12-18 12:30:00,185.1,185.11,184.98,185.02,37183.0,154.2395,154.2478,154.1395,154.1728,37183.0
2017-12-18 12:40:00,185.05,185.05,184.85,184.96,33910.0,154.1978,154.1978,154.0312,154.1228,33910.0
2017-12-18 12:50:00,184.96,184.99,184.82,184.84,28536.0,154.1228,154.1478,154.0062,154.0228,28536.0
2017-12-18 13:00:00,184.86,184.87,184.77,184.83,37635.0,154.0395,154.0478,153.9645,154.0145,37635.0
2017-12-18 13:10:00,184.83,184.84,184.61,184.61,46933.0,154.0145,154.0228,153.8312,153.8312,46933.0
2017-12-18 13:20:00,184.61,184.79,184.53,184.75,68555.0,153.8312,153.9812,153.7645,153.9478,68555.0
2017-12-18 13:30:00,184.74,184.86,184.68,184.78,32752.0,153.9395,154.0395,153.8895,153.9728,32752.0
2017-12-18 13:40:00,184.8,184.9,184.74,184.85,63023.0,153.9895,154.0728,153.9395,154.0312,63023.0
2017-12-18 13:50:00,184.85,185.12,184.82,185.02,48808.0,154.0312,154.2561,154.0062,154.1728,48808.0
2017-12-18 14:00:00,185.03,185.03,184.82,184.83,46389.0,154.1811,154.1811,154.0062,154.0145,46389.0
2017-12-18 14:10:00,184.84,184.86,184.72,184.75,41865.0,154.0228,154.0395,153.9228,153.9478,41865.0
2017-12-18 14:20:00,184.77,184.77,184.67,184.67,35552.0,153.9645,153.9645,153.8812,153.8812,35552.0
2017-12-18 14:30:00,184.67,184.82,184.66,184.8,42400.0,153.8812,154.0062,153.8728,153.9895,42400.0
2017-12-18 14:40:00,184.82,184.83,184.73,184.81,40264.0,154.0062,154.0145,153.9312,153.9978,40264.0
2017-12-18 14:50:00,184.8,184.81,184.75,184.81,39301.0,153.9895,153.9978,153.9478,153.9978,39301.0
2017-12-18 15:00:00,184.8,184.95,184.78,184.92,67234.0,153.9895,154.1145,153.9728,154.0895,67234.0
2017-12-18 15:10:00,184.91,185.03,184.9,185.02,78707.0,154.0812,154.1811,154.0728,154.1728,78707.0
2017-12-18 15:20:00,185.02,185.13,184.95,184.95,61664.0,154.1728,154.2645,154.1145,154.1145,61664.0
2017-12-18 15:30:00,184.95,184.99,184.87,184.89,98528.0,154.1145,154.1478,154.0478,154.0645,98528.0
2017-12-18 15:40:00,184.89,184.92,184.83,184.9,158620.0,154.0645,154.0895,154.0145,154.0728,158620.0
2017-12-18 15:50:00,184.89,184.97,184.68,184.8,338596.0,154.0645,154.1311,153.8895,153.9895,338596.0
2017-12-19 09:30:00,185.24,185.97,185.05,185.62,175595.0,154.3561,154.9644,154.1978,154.6728,175595.0
2017-12-19 09:40:00,185.58,185.58,184.88,184.91,96574.0,154.6394,154.6394,154.0562,154.0812,96574.0
2017-12-19 09:50:00,184.88,185.32,184.6,185.32,93578.0,154.0562,154.4228,153.8228,154.4228,93578.0
2017-12-19 10:00:00,185.3,185.4,185.14,185.25,78421.0,154.4061,154.4895,154.2728,154.3645,78421.0
2017-12-19 10:10:00,185.27,185.58,185.25,185.4,53182.0,154.3811,154.6394,154.3645,154.4895,53182.0
2017-12-19 10:20:00,185.44,185.49,185.24,185.46,30936.0,154.5228,154.5645,154.3561,154.5395,30936.0
2017-12-19 10:30:00,185.42,185.78,185.42,185.75,41892.0,154.5061,154.8061,154.5061,154.7811,41892.0
2017-12-19 10:40:00,185.75,185.86,185.63,185.79,61229.0,154.7811,154.8728,154.6811,154.8144,61229.0
2017-12-19 10:50:00,185.79,186.14,185.68,186.11,111077.0,154.8144,155.1061,154.7228,155.0811,111077.0
2017-12-19 11:00:00,186.13,186.48,186.11,186.48,123825.0,155.0977,155.3894,155.0811,155.3894,123825.0
2017-12-19 11:10:00,186.48,186.72,186.41,186.48,110426.0,155.3894,155.5894,155.3311,155.3894,110426.0
2017-12-19 11:20:00,186.49,186.6,186.42,186.43,68117.0,155.3977,155.4894,155.3394,155.3477,68117.0
2017-12-19 11:30:00,186.42,186.47,186.12,186.12,48127.0,155.3394,155.3811,155.0894,155.0894,48127.0
2017-12-19 11:40:00,186.11,186.23,186.06,186.19,69557.0,155.0811,155.1811,155.0394,155.1477,69557.0
2017-12-19 11:50:00,186.21,186.23,186.07,186.08,47484.0,155.1644,155.1811,155.0478,155.0561,47484.0
2017-12-19 12:00:00,186.08,186.18,186.0,186.09,62178.0,155.0561,155.1394,154.9894,155.0644,62178.0
2017-12-19 12:10:00,186.09,186.13,185.82,186.03,51427.0,155.0644,155.0977,154.8394,155.0144,51427.0
2017-12-19 12:20:00,186.02,186.02,185.83,185.85,32243.0,155.0061,155.0061,154.8478,154.8644,32243.0
2017-12-19 12:30:00,185.85,185.91,185.73,185.9,36825.0,154.8644,154.9144,154.7644,154.9061,36825.0
2017-12-19 12:40:00,185.88,185.95,185.84,185.91,40742.0,154.8894,154.9478,154.8561,154.9144,40742.0
2017-12-19 12:50:00,185.92,186.26,185.92,186.25,65597.0,154.9228,155.2061,154.9228,155.1977,65597.0
2017-12-19 13:00:00,186.26,186.47,186.26,186.37,39822.0,155.2061,155.3811,155.2061,155.2977,39822.0
2017-12-19 13:10:00,186.39,186.59,186.38,186.59,50892.0,155.3144,155.4811,155.3061,155.4811,50892.0
2017-12-19 13:20:00,186.58,186.66,186.48,186.49,35111.0,155.4727,155.5394,155.3894,155.3977,35111.0
2017-12-19 13:30:00,186.48,186.51,186.32,186.32,34481.0,155.3894,155.4144,155.2561,155.2561,34481.0
2017-12-19 13:40:00,186.32,186.32,186.13,186.21,26999.0,155.2561,155.2561,155.0977,155.1644,26999.0
2017-12-19 13:50:00,186.22,186.33,186.18,186.31,25724.0,155.1727,155.2644,155.1394,155.2477,25724.0
2017-12-19 14:00:00,186.29,186.4,186.24,186.24,44398.0,155.2311,155.3227,155.1894,155.1894,44398.0
2017-12-19 14:10:00,186.26,186.27,185.97,185.97,37339.0,155.2061,155.2144,154.9644,154.9644,37339.0
2017-12-19 14:20:00,185.96,186.09,185.96,186.0,45277.0,154.9561,155.0644,154.9561,154.9894,45277.0
2017-12-19 14:30:00,186.0,186.09,185.84,186.08,86879.0,154.9894,155.0644,154.8561,155.0561,86879.0
2017-12-19 14:40:00,186.08,186.31,186.06,186.18,66157.0,155.0561,155.2477,155.0394,155.1394,66157.0
2017-12-19 14:50:00,186.19,186.19,185.82,185.98,53795.0,155.1477,155.1477,154.8394,154.9728,53795.0
2017-12-19 15:00:00,186.0,186.06,185.8,185.8,40079.0,154.9894,155.0394,154.8228,154.8228,40079.0
2017-12-19 15:10:00,185.81,186.03,185.81,185.98,46006.0,154.8311,155.0144,154.8311,154.9728,46006.0
2017-12-19 15:20:00,185.97,186.24,185.97,186.24,57142.0,154.9644,155.1894,154.9644,155.1894,57142.0
2017-12-19 15:30:00,186.24,186.39,186.23,186.38,70367.0,155.1894,155.3144,155.1811,155.3061,70367.0
2017-12-19 15:40:00,186.38,186.43,186.21,186.21,170701.0,155.3061,155.3477,155.1644,155.1644,170701.0
2017-12-19 15:50:00,186.22,186.3,185.93,185.99,293146.0,155.1727,155.2394,154.9311,154.9811,293146.0
2017-12-20 09:30:00,187.0,187.5,186.43,186.5,229128.0,155.8227,156.2393,155.3477,155.4061,229128.0
2017-12-20 09:40:00,186.5,187.15,186.03,187.15,111803.0,155.4061,155.9477,155.0144,155.9477,111803.0
2017-12-20 09:50:00,187.13,187.29,186.99,187.07,127189.0,155.931,156.0643,155.8144,155.881,127189.0
2017-12-20 10:00:00,187.09,187.29,186.76,187.21,66557.0,155.8977,156.0643,155.6227,155.9977,66557.0
2017-12-20 10:10:00,187.21,187.29,186.88,186.96,65860.0,155.9977,156.0643,155.7227,155.7894,65860.0
2017-12-20 10:20:00,186.98,187.21,186.85,186.99,71150.0,155.806,155.9977,155.6977,155.8144,71150.0
2017-12-20 10:30:00,187.03,187.04,186.8,186.86,54148.0,155.8477,155.856,155.656,155.706,54148.0
2017-12-20 10:40:00,186.86,187.08,186.66,186.82,71629.0,155.706,155.8894,155.5394,155.6727,71629.0
2017-12-20 10:50:00,186.82,186.96,186.82,186.91,48269.0,155.6727,155.7894,155.6727,155.7477,48269.0
2017-12-20 11:00:00,186.88,187.09,186.85,187.08,59130.0,155.7227,155.8977,155.6977,155.8894,59130.0
2017-12-20 11:10:00,187.07,187.13,186.95,186.99,47245.0,155.881,155.931,155.781,155.8144,47245.0
2017-12-20 11:20:00,186.97,187.15,186.86,187.15,43766.0,155.7977,155.9477,155.706,155.9477,43766.0
2017-12-20 11:30:00,187.17,187.31,187.13,187.27,51690.0,155.9644,156.081,155.931,156.0477,51690.0
2017-12-20 11:40:00,187.27,187.36,187.15,187.36,50109.0,156.0477,156.1227,155.9477,156.1227,50109.0
2017-12-20 11:50:00,187.35,187.47,186.8,186.84,69099.0,156.1143,156.2143,155.656,155.6894,69099.0
2017-12-20 12:00:00,186.88,187.1,186.88,186.95,39205.0,155.7227,155.906,155.7227,155.781,39205.0
2017-12-20 12:10:00,186.95,187.0,186.86,186.88,54057.0,155.781,155.8227,155.706,155.7227,54057.0
2017-12-20 12:20:00,186.88,187.01,186.86,186.91,49856.0,155.7227,155.831,155.706,155.7477,49856.0
2017-12-20 12:30:00,186.9,186.99,186.75,186.81,76424.0,155.7394,155.8144,155.6144,155.6644,76424.0
2017-12-20 12:40:00,186.82,187.11,186.78,187.1,53219.0,155.6727,155.9144,155.6394,155.906,53219.0
2017-12-20 12:50:00,187.09,187.12,186.87,186.92,65968.0,155.8977,155.9227,155.7144,155.756,65968.0
2017-12-20 13:00:00,186.93,187.03,186.85,187.02,59461.0,155.7644,155.8477,155.6977,155.8394,59461.0
2017-12-20 13:10:00,187.02,187.24,186.99,187.19,71311.0,155.8394,156.0227,155.8144,155.981,71311.0
2017-12-20 13:20:00,187.19,187.25,187.12,187.23,51847.0,155.981,156.031,155.9227,156.0144,51847.0
2017-12-20 13:30:00,187.21,187.43,187.21,187.32,61239.0,155.9977,156.181,155.9977,156.0893,61239.0
2017-12-20 13:40:00,187.31,187.38,187.22,187.37,63360.0,156.081,156.1393,156.006,156.131,63360.0
2017-12-20 13:50:00,187.38,187.6,187.38,187.48,78730.0,156.1393,156.3227,156.1393,156.2227,78730.0
2017-12-20 14:00:00,187.45,187.46,187.35,187.35,66007.0,156.1977,156.206,156.1143,156.1143,66007.0
2017-12-20 14:10:00,187.34,187.88,187.34,187.88,85454.0,156.106,156.556,156.106,156.556,85454.0
2017-12-20 14:20:00,187.88,187.91,187.24,187.24,117977.0,156.556,156.581,156.0227,156.0227,117977.0
2017-12-20 14:30:00,187.25,187.42,187.13,187.33,108456.0,156.031,156.1727,155.931,156.0977,108456.0
2017-12-20 14:40:00,187.32,187.34,187.06,187.1,101207.0,156.0893,156.106,155.8727,155.906,101207.0
2017-12-20 14:50:00,187.12,187.26,187.06,187.25,71477.0,155.9227,156.0394,155.8727,156.031,71477.0
2017-12-20 15:00:00,187.24,187.45,187.22,187.33,77213.0,156.0227,156.1977,156.006,156.0977,77213.0
2017-12-20 15:10:00,187.33,187.55,187.31,187.47,82907.0,156.0977,156.281,156.081,156.2143,82907.0
2017-12-20 15:20:00,187.48,187.48,187.38,187.39,86593.0,156.2227,156.2227,156.1393,156.1477,86593.0
2017-12-20 15:30:00,187.38,187.49,187.24,187.3,80234.0,156.1393,156.231,156.0227,156.0727,80234.0
2017-12-20 15:40:00,187.29,187.66,187.28,187.59,137382.0,156.0643,156.3727,156.056,156.3143,137382.0
2017-12-20 15:50:00,187.57,187.58,187.25,187.28,179144.0,156.2977,156.306,156.031,156.056,179144.0
2017-12-21 09:30:00,187.89,188.36,187.44,187.94,201438.0,156.5643,156.956,156.1893,156.606,201438.0
2017-12-21 09:40:00,187.96,188.81,187.95,188.43,103498.0,156.6226,157.3309,156.6143,157.0143,103498.0
2017-12-21 09:50:00,188.38,188.42,188.19,188.36,72446.0,156.9726,157.006,156.8143,156.956,72446.0
2017-12-21 10:00:00,188.32,188.48,188.14,188.29,70553.0,156.9226,157.0559,156.7726,156.8976,70553.0
2017-12-21 10:10:00,188.27,188.41,188.11,188.41,54220.0,156.881,156.9976,156.7476,156.9976,54220.0
2017-12-21 10:20:00,188.37,188.49,188.27,188.35,78436.0,156.9643,157.0643,156.881,156.9476,78436.0
2017-12-21 10:30:00,188.36,188.39,188.09,188.22,60794.0,156.956,156.981,156.731,156.8393,60794.0
2017-12-21 10:40:00,188.24,188.45,188.22,188.44,84224.0,156.856,157.0309,156.8393,157.0226,84224.0
2017-12-21 10:50:00,188.44,188.61,188.36,188.57,44346.0,157.0226,157.1643,156.956,157.1309,44346.0
2017-12-21 11:00:00,188.58,188.58,188.19,188.19,85388.0,157.1393,157.1393,156.8143,156.8143,85388.0
2017-12-21 11:10:00,188.18,188.26,188.03,188.06,42450.0,156.806,156.8726,156.681,156.706,42450.0
2017-12-21 11:20:00,188.07,188.22,187.98,188.21,60241.0,156.7143,156.8393,156.6393,156.831,60241.0
2017-12-21 11:30:00,188.23,188.42,188.12,188.13,69806.0,156.8476,157.006,156.756,156.7643,69806.0
2017-12-21 11:40:00,188.13,188.29,188.13,188.23,92112.0,156.7643,156.8976,156.7643,156.8476,92112.0
2017-12-21 11:50:00,188.21,188.22,187.81,187.88,221710.0,156.831,156.8393,156.4977,156.556,221710.0
2017-12-21 12:00:00,187.88,187.92,187.76,187.9,53030.0,156.556,156.5893,156.456,156.5726,53030.0
2017-12-21 12:10:00,187.9,188.0,187.81,187.89,152746.0,156.5726,156.656,156.4977,156.5643,152746.0
2017-12-21 12:20:00,187.89,188.0,187.82,187.96,59252.0,156.5643,156.656,156.506,156.6226,59252.0
2017-12-21 12:30:00,187.96,188.09,187.95,188.03,19024.0,156.6226,156.731,156.6143,156.681,19024.0
2017-12-21 12:40:00,188.07,188.12,187.96,188.12,126306.0,156.7143,156.756,156.6226,156.756,126306.0
2017-12-21 12:50:00,188.11,188.42,188.04,188.28,49796.0,156.7476,157.006,156.6893,156.8893,49796.0
2017-12-21 13:00:00,188.29,188.5,188.27,188.45,219151.0,156.8976,157.0726,156.881,157.0309,219151.0
2017-12-21 13:10:00,188.45,188.84,188.45,188.7,244801.0,157.0309,157.3559,157.0309,157.2393,244801.0
2017-12-21 13:20:00,188.7,188.71,188.44,188.45,31417.0,157.2393,157.2476,157.0226,157.0309,31417.0
2017-12-21 13:30:00,188.46,188.53,188.38,188.52,46494.0,157.0393,157.0976,156.9726,157.0893,46494.0
2017-12-21 13:40:00,188.52,188.6,188.39,188.43,185994.0,157.0893,157.1559,156.981,157.0143,185994.0
2017-12-21 13:50:00,188.42,188.44,188.2,188.2,27357.0,157.006,157.0226,156.8226,156.8226,27357.0
2017-12-21 14:00:00,188.2,188.22,188.08,188.17,28258.0,156.8226,156.8393,156.7226,156.7976,28258.0
2017-12-21 14:10:00,188.17,188.4,188.17,188.35,204569.0,156.7976,156.9893,156.7976,156.9476,204569.0
2017-12-21 14:20:00,188.37,188.46,188.19,188.24,69746.0,156.9643,157.0393,156.8143,156.856,69746.0
2017-12-21 14:30:00,188.25,188.34,188.19,188.26,119880.0,156.8643,156.9393,156.8143,156.8726,119880.0
2017-12-21 14:40:00,188.26,188.27,188.04,188.12,238513.0,156.8726,156.881,156.6893,156.756,238513.0
2017-12-21 14:50:00,188.13,188.25,188.09,188.12,117699.0,156.7643,156.8643,156.731,156.756,117699.0
2017-12-21 15:00:00,188.11,188.13,187.96,188.09,237722.0,156.7476,156.7643,156.6226,156.731,237722.0
2017-12-21 15:10:00,188.11,188.24,188.04,188.2,124997.0,156.7476,156.856,156.6893,156.8226,124997.0
2017-12-21 15:20:00,188.2,188.47,188.15,188.41,119767.0,156.8226,157.0476,156.781,156.9976,119767.0
2017-12-21 15:30:00,188.41,188.45,188.29,188.33,102708.0,156.9976,157.0309,156.8976,156.931,102708.0
2017-12-21 15:40:00,188.33,188.33,188.24,188.29,142714.0,156.931,156.931,156.856,156.8976,142714.0
2017-12-21 15:50:00,188.28,188.28,187.98,188.1,244460.0,156.8893,156.8893,156.6393,156.7393,244460.0
2017-12-22 09:30:00,188.46,188.46,187.89,187.93,108291.0,157.0393,157.0393,156.5643,156.5976,108291.0
2017-12-22 09:40:00,187.95,188.31,187.67,187.74,79084.0,156.6143,156.9143,156.381,156.4393,79084.0
2017-12-22 09:50:00,187.7,188.07,187.63,188.02,59152.0,156.406,156.7143,156.3477,156.6726,59152.0
2017-12-22 10:00:00,187.99,188.32,187.99,188.09,55699.0,156.6476,156.9226,156.6476,156.731,55699.0
2017-12-22 10:10:00,188.09,188.13,187.88,188.04,32864.0,156.731,156.7643,156.556,156.6893,32864.0
2017-12-22 10:20:00,188.06,188.16,187.97,188.03,49557.0,156.706,156.7893,156.631,156.681,49557.0
2017-12-22 10:30:00,188.03,188.1,187.87,187.87,63506.0,156.681,156.7393,156.5476,156.5476,63506.0
2017-12-22 10:40:00,187.86,187.88,187.27,187.69,131841.0,156.5393,156.556,156.0477,156.3977,131841.0
2017-12-22 10:50:00,187.7,187.88,187.63,187.71,42626.0,156.406,156.556,156.3477,156.4143,42626.0
2017-12-22 11:00:00,187.69,187.83,187.64,187.81,33552.0,156.3977,156.5143,156.356,156.4977,33552.0
2017-12-22 11:10:00,187.82,187.85,187.7,187.7,38874.0,156.506,156.531,156.406,156.406,38874.0
2017-12-22 11:20:00,187.71,187.79,187.55,187.55,56351.0,156.4143,156.481,156.281,156.281,56351.0
2017-12-22 11:30:00,187.53,187.64,187.38,187.56,47269.0,156.2643,156.356,156.1393,156.2893,47269.0
2017-12-22 11:40:00,187.57,187.98,187.52,187.59,65294.0,156.2977,156.6393,156.256,156.3143,65294.0
2017-12-22 11:50:00,187.61,187.8,187.61,187.65,22396.0,156.331,156.4893,156.331,156.3643,22396.0
2017-12-22 12:00:00,187.68,187.78,187.65,187.78,31579.0,156.3893,156.4727,156.3643,156.4727,31579.0
2017-12-22 12:10:00,187.77,187.87,187.71,187.84,38954.0,156.4643,156.5476,156.4143,156.5227,38954.0
2017-12-22 12:20:00,187.85,187.92,187.76,187.77,42996.0,156.531,156.5893,156.456,156.4643,42996.0
2017-12-22 12:30:00,187.76,187.84,187.73,187.8,19102.0,156.456,156.5227,156.431,156.4893,19102.0
2017-12-22 12:40:00,187.82,187.84,187.66,187.69,26513.0,156.506,156.5227,156.3727,156.3977,26513.0
2017-12-22 12:50:00,187.68,187.74,187.68,187.72,17115.0,156.3893,156.4393,156.3893,156.4227,17115.0
2017-12-22 13:00:00,187.71,187.73,187.56,187.69,25128.0,156.4143,156.431,156.2893,156.3977,25128.0
2017-12-22 13:10:00,187.71,187.84,187.67,187.81,18812.0,156.4143,156.5227,156.381,156.4977,18812.0
2017-12-22 13:20:00,187.79,187.83,187.68,187.78,24470.0,156.481,156.5143,156.3893,156.4727,24470.0
2017-12-22 13:30:00,187.77,187.98,187.74,187.91,32420.0,156.4643,156.6393,156.4393,156.581,32420.0
2017-12-22 13:40:00,187.87,188.0,187.6,187.69,71929.0,156.5476,156.656,156.3227,156.3977,71929.0
2017-12-22 13:50:00,187.67,187.9,187.64,187.89,43334.0,156.381,156.5726,156.356,156.5643,43334.0
2017-12-22 14:00:00,187.89,188.0,187.68,187.81,43070.0,156.5643,156.656,156.3893,156.4977,43070.0
2017-12-22 14:10:00,187.8,187.89,187.75,187.84,35712.0,156.4893,156.5643,156.4477,156.5227,35712.0
2017-12-22 14:20:00,187.85,187.95,187.81,187.91,47171.0,156.531,156.6143,156.4977,156.581,47171.0
2017-12-22 14:30:00,187.91,187.91,187.82,187.85,27379.0,156.581,156.581,156.506,156.531,27379.0
2017-12-22 14:40:00,187.85,188.0,187.85,187.97,32038.0,156.531,156.656,156.531,156.631,32038.0
2017-12-22 14:50:00,187.99,188.38,187.99,188.13,71033.0,156.6476,156.9726,156.6476,156.7643,71033.0
2017-12-22 15:00:00,188.13,188.15,188.03,188.09,28348.0,156.7643,156.781,156.681,156.731,28348.0
2017-12-22 15:10:00,188.11,188.18,188.06,188.12,34741.0,156.7476,156.806,156.706,156.756,34741.0
2017-12-22 15:20:00,188.13,188.13,188.01,188.03,40190.0,156.7643,156.7643,156.6643,156.681,40190.0
2017-12-22 15:30:00,188.05,188.31,188.04,188.24,78885.0,156.6976,156.9143,156.6893,156.856,78885.0
2017-12-22 15:40:00,188.23,188.28,188.06,188.1,99440.0,156.8476,156.8893,156.706,156.7393,99440.0
2017-12-22 15:50:00,188.1,188.23,188.04,188.14,145889.0,156.7393,156.8476,156.6893,156.7726,145889.0
2017-12-26 09:30:00,188.53,189.5,188.34,189.34,125233.0,157.0976,157.9059,156.9393,157.7726,125233.0
2017-12-26 09:40:00,189.35,189.46,188.72,188.89,93388.0,157.7809,157.8726,157.2559,157.3976,93388.0
2017-12-26 09:50:00,188.92,189.24,188.69,189.21,48030.0,157.4226,157.6892,157.2309,157.6642,48030.0
2017-12-26 10:00:00,189.16,189.44,189.16,189.3,53403.0,157.6226,157.8559,157.6226,157.7392,53403.0
2017-12-26 10:10:00,189.32,189.65,189.32,189.6,61668.0,157.7559,158.0309,157.7559,157.9892,61668.0
2017-12-26 10:20:00,189.59,189.66,189.48,189.53,50780.0,157.9809,158.0392,157.8892,157.9309,50780.0
2017-12-26 10:30:00,189.49,189.51,189.25,189.26,67457.0,157.8976,157.9142,157.6976,157.7059,67457.0
2017-12-26 10:40:00,189.29,189.6,189.24,189.52,44506.0,157.7309,157.9892,157.6892,157.9226,44506.0
2017-12-26 10:50:00,189.51,189.61,189.45,189.56,33516.0,157.9142,157.9976,157.8642,157.9559,33516.0
2017-12-26 11:00:00,189.57,189.65,189.39,189.42,31840.0,157.9642,158.0309,157.8142,157.8392,31840.0
2017-12-26 11:10:00,189.46,189.46,189.21,189.35,29979.0,157.8726,157.8726,157.6642,157.7809,29979.0
2017-12-26 11:20:00,189.32,189.49,189.11,189.24,40171.0,157.7559,157.8976,157.5809,157.6892,40171.0
2017-12-26 11:30:00,189.24,189.43,189.23,189.39,24632.0,157.6892,157.8476,157.6809,157.8142,24632.0
2017-12-26 11:40:00,189.41,189.52,189.28,189.46,31227.0,157.8309,157.9226,157.7226,157.8726,31227.0
2017-12-26 11:50:00,189.46,189.53,189.43,189.47,28856.0,157.8726,157.9309,157.8476,157.8809,28856.0
2017-12-26 12:00:00,189.47,189.54,189.43,189.52,18234.0,157.8809,157.9392,157.8476,157.9226,18234.0
2017-12-26 12:10:00,189.53,189.53,189.39,189.44,20529.0,157.9309,157.9309,157.8142,157.8559,20529.0
2017-12-26 12:20:00,189.43,189.48,189.3,189.43,22701.0,157.8476,157.8892,157.7392,157.8476,22701.0
2017-12-26 12:30:00,189.41,189.45,189.35,189.38,15643.0,157.8309,157.8642,157.7809,157.8059,15643.0
2017-12-26 12:40:00,189.37,189.43,189.23,189.39,35213.0,157.7976,157.8476,157.6809,157.8142,35213.0
2017-12-26 12:50:00,189.38,189.39,189.29,189.29,21465.0,157.8059,157.8142,157.7309,157.7309,21465.0
2017-12-26 13:00:00,189.29,189.3,189.13,189.13,18026.0,157.7309,157.7392,157.5976,157.5976,18026.0
2017-12-26 13:10:00,189.15,189.4,189.15,189.38,29539.0,157.6142,157.8226,157.6142,157.8059,29539.0
2017-12-26 13:20:00,189.39,189.52,189.36,189.52,17873.0,157.8142,157.9226,157.7892,157.9226,17873.0
2017-12-26 13:30:00,189.51,189.55,189.32,189.38,37418.0,157.9142,157.9476,157.7559,157.8059,37418.0
2017-12-26 13:40:00,189.38,189.5,189.32,189.49,24348.0,157.8059,157.9059,157.7559,157.8976,24348.0
2017-12-26 13:50:00,189.53,189.61,189.44,189.45,35723.0,157.9309,157.9976,157.8559,157.8642,35723.0
2017-12-26 14:00:00,189.42,189.61,189.42,189.56,38101.0,157.8392,157.9976,157.8392,157.9559,38101.0
2017-12-26 14:10:00,189.56,189.65,189.53,189.61,26489.0,157.9559,158.0309,157.9309,157.9976,26489.0
2017-12-26 14:20:00,189.62,189.65,189.39,189.62,32599.0,158.0059,158.0309,157.8142,158.0059,32599.0
2017-12-26 14:30:00,189.62,189.82,189.58,189.8,46177.0,158.0059,158.1725,157.9726,158.1559,46177.0
2017-12-26 14:40:00,189.79,189.87,189.73,189.84,41495.0,158.1475,158.2142,158.0975,158.1892,41495.0
2017-12-26 14:50:00,189.83,189.99,189.79,189.93,35618.0,158.1809,158.3142,158.1475,158.2642,35618.0
2017-12-26 15:00:00,189.95,190.08,189.92,190.02,68079.0,158.2809,158.3892,158.2559,158.3392,68079.0
2017-12-26 15:10:00,190.01,190.1,189.96,189.97,41360.0,158.3309,158.4059,158.2892,158.2975,41360.0
2017-12-26 15:20:00,189.97,189.98,189.85,189.86,37966.0,158.2975,158.3059,158.1975,158.2059,37966.0
2017-12-26 15:30:00,189.85,190.08,189.85,190.02,50154.0,158.1975,158.3892,158.1975,158.3392,50154.0
2017-12-26 15:40:00,190.01,190.21,189.96,190.2,78336.0,158.3309,158.4975,158.2892,158.4892,78336.0
2017-12-26 15:50:00,190.21,190.42,190.13,190.36,196410.0,158.4975,158.6725,158.4309,158.6225,196410.0
2017-12-27 09:30:00,190.6,190.7,190.01,190.07,157670.0,158.8225,158.9058,158.3309,158.3809,157670.0
2017-12-27 09:40:00,190.08,190.56,190.08,190.36,72025.0,158.3892,158.7892,158.3892,158.6225,72025.0
2017-12-27 09:50:00,190.34,190.41,190.17,190.4,52896.0,158.6058,158.6642,158.4642,158.6558,52896.0
2017-12-27 10:00:00,190.36,190.81,190.35,190.73,78291.0,158.6225,158.9975,158.6142,158.9308,78291.0
2017-12-27 10:10:00,190.73,191.09,190.65,190.88,68927.0,158.9308,159.2308,158.8642,159.0558,68927.0
2017-12-27 10:20:00,190.88,191.17,190.76,191.05,77370.0,159.0558,159.2975,158.9558,159.1975,77370.0
2017-12-27 10:30:00,191.05,191.28,191.02,191.1,67680.0,159.1975,159.3891,159.1725,159.2391,67680.0
2017-12-27 10:40:00,191.1,191.35,191.05,191.25,58906.0,159.2391,159.4475,159.1975,159.3641,58906.0
2017-12-27 10:50:00,191.25,191.48,191.21,191.35,61783.0,159.3641,159.5558,159.3308,159.4475,61783.0
2017-12-27 11:00:00,191.33,191.49,191.16,191.21,72003.0,159.4308,159.5641,159.2891,159.3308,72003.0
2017-12-27 11:10:00,191.19,191.38,191.03,191.35,61005.0,159.3141,159.4724,159.1808,159.4475,61005.0
2017-12-27 11:20:00,191.35,191.37,191.16,191.17,48895.0,159.4475,159.4641,159.2891,159.2975,48895.0
2017-12-27 11:30:00,191.18,191.2,190.7,190.81,69556.0,159.3058,159.3225,158.9058,158.9975,69556.0
2017-12-27 11:40:00,190.82,190.86,190.59,190.77,53128.0,159.0058,159.0391,158.8142,158.9642,53128.0
2017-12-27 11:50:00,190.78,190.96,190.76,190.92,53868.0,158.9725,159.1225,158.9558,159.0891,53868.0
2017-12-27 12:00:00,190.93,190.94,190.67,190.73,44089.0,159.0975,159.1058,158.8808,158.9308,44089.0
2017-12-27 12:10:00,190.73,190.83,190.66,190.7,33009.0,158.9308,159.0141,158.8725,158.9058,33009.0
2017-12-27 12:20:00,190.72,190.8,190.56,190.58,30044.0,158.9225,158.9891,158.7892,158.8058,30044.0
2017-12-27 12:30:00,190.58,190.67,190.54,190.56,36310.0,158.8058,158.8808,158.7725,158.7892,36310.0
2017-12-27 12:40:00,190.58,190.69,190.57,190.62,20044.0,158.8058,158.8975,158.7975,158.8392,20044.0
2017-12-27 12:50:00,190.59,190.82,190.57,190.76,34842.0,158.8142,159.0058,158.7975,158.9558,34842.0
2017-12-27 13:00:00,190.76,190.92,190.71,190.88,26509.0,158.9558,159.0891,158.9142,159.0558,26509.0
2017-12-27 13:10:00,190.88,190.96,190.85,190.96,16179.0,159.0558,159.1225,159.0308,159.1225,16179.0
2017-12-27 13:20:00,190.95,190.96,190.83,190.84,30533.0,159.1141,159.1225,159.0141,159.0225,30533.0
2017-12-27 13:30:00,190.83,190.88,190.73,190.76,24696.0,159.0141,159.0558,158.9308,158.9558,24696.0
2017-12-27 13:40:00,190.75,190.85,190.75,190.82,22665.0,158.9475,159.0308,158.9475,159.0058,22665.0
2017-12-27 13:50:00,190.83,190.84,190.65,190.65,48274.0,159.0141,159.0225,158.8642,158.8642,48274.0
2017-12-27 14:00:00,190.66,190.66,190.35,190.41,46498.0,158.8725,158.8725,158.6142,158.6642,46498.0
2017-12-27 14:10:00,190.41,190.57,190.38,190.56,29397.0,158.6642,158.7975,158.6392,158.7892,29397.0
2017-12-27 14:20:00,190.56,190.7,190.53,190.69,35027.0,158.7892,158.9058,158.7642,158.8975,35027.0
2017-12-27 14:30:00,190.7,190.74,190.62,190.71,30213.0,158.9058,158.9392,158.8392,158.9142,30213.0
2017-12-27 14:40:00,190.73,190.82,190.71,190.81,45082.0,158.9308,159.0058,158.9142,158.9975,45082.0
2017-12-27 14:50:00,190.8,190.93,190.79,190.89,63342.0,158.9891,159.0975,158.9808,159.0641,63342.0
2017-12-27 15:00:00,190.89,190.89,190.72,190.72,57468.0,159.0641,159.0641,158.9225,158.9225,57468.0
2017-12-27 15:10:00,190.73,190.76,190.63,190.63,47346.0,158.9308,158.9558,158.8475,158.8475,47346.0
2017-12-27 15:20:00,190.62,190.63,190.45,190.5,45695.0,158.8392,158.8475,158.6975,158.7392,45695.0
2017-12-27 15:30:00,190.51,190.51,190.23,190.23,104938.0,158.7475,158.7475,158.5142,158.5142,104938.0
2017-12-27 15:40:00,190.23,190.33,190.23,190.27,87196.0,158.5142,158.5975,158.5142,158.5475,87196.0
2017-12-27 15:50:00,190.28,190.31,190.11,190.15,353937.0,158.5558,158.5808,158.4142,158.4475,353937.0
2017-12-28 09:30:00,190.91,190.98,190.25,190.28,124928.0,159.0808,159.1391,158.5308,158.5558,124928.0
2017-12-28 09:40:00,190.26,190.31,189.82,190.02,89583.0,158.5392,158.5808,158.1725,158.3392,89583.0
2017-12-28 09:50:00,190.0,190.29,189.89,190.1,93520.0,158.3225,158.5642,158.2309,158.4059,93520.0
2017-12-28 10:00:00,190.16,190.24,190.02,190.18,96387.0,158.4559,158.5225,158.3392,158.4725,96387.0
2017-12-28 10:10:00,190.17,190.28,190.14,190.22,70320.0,158.4642,158.5558,158.4392,158.5058,70320.0
2017-12-28 10:20:00,190.22,190.56,190.22,190.38,101705.0,158.5058,158.7892,158.5058,158.6392,101705.0
2017-12-28 10:30:00,190.38,190.4,190.15,190.16,79352.0,158.6392,158.6558,158.4475,158.4559,79352.0
2017-12-28 10:40:00,190.16,190.47,190.13,190.3,64175.0,158.4559,158.7142,158.4309,158.5725,64175.0
2017-12-28 10:50:00,190.28,190.46,190.26,190.39,57822.0,158.5558,158.7058,158.5392,158.6475,57822.0
2017-12-28 11:00:00,190.4,190.43,190.22,190.24,39680.0,158.6558,158.6808,158.5058,158.5225,39680.0
2017-12-28 11:10:00,190.23,190.3,190.12,190.28,47920.0,158.5142,158.5725,158.4225,158.5558,47920.0
2017-12-28 11:20:00,190.28,190.32,190.15,190.19,44815.0,158.5558,158.5892,158.4475,158.4809,44815.0
2017-12-28 11:30:00,190.21,190.3,190.2,190.27,37141.0,158.4975,158.5725,158.4892,158.5475,37141.0
2017-12-28 11:40:00,190.28,190.36,190.25,190.3,41081.0,158.5558,158.6225,158.5308,158.5725,41081.0
2017-12-28 11:50:00,190.3,190.36,190.28,190.31,23345.0,158.5725,158.6225,158.5558,158.5808,23345.0
2017-12-28 12:00:00,190.3,190.32,190.22,190.27,27120.0,158.5725,158.5892,158.5058,158.5475,27120.0
2017-12-28 12:10:00,190.25,190.3,190.12,190.12,21261.0,158.5308,158.5725,158.4225,158.4225,21261.0
2017-12-28 12:20:00,190.12,190.14,189.91,189.93,33898.0,158.4225,158.4392,158.2475,158.2642,33898.0
2017-12-28 12:30:00,189.92,190.02,189.84,189.97,35557.0,158.2559,158.3392,158.1892,158.2975,35557.0
2017-12-28 12:40:00,189.97,190.04,189.94,190.04,28289.0,158.2975,158.3559,158.2725,158.3559,28289.0
2017-12-28 12:50:00,190.03,190.06,189.95,190.05,30596.0,158.3475,158.3725,158.2809,158.3642,30596.0
2017-12-28 13:00:00,190.05,190.05,189.95,189.98,32829.0,158.3642,158.3642,158.2809,158.3059,32829.0
2017-12-28 13:10:00,189.99,190.0,189.93,189.98,25210.0,158.3142,158.3225,158.2642,158.3059,25210.0
2017-12-28 13:20:00,189.97,189.98,189.81,189.82,30072.0,158.2975,158.3059,158.1642,158.1725,30072.0
2017-12-28 13:30:00,189.84,189.94,189.83,189.88,26770.0,158.1892,158.2725,158.1809,158.2225,26770.0
2017-12-28 13:40:00,189.87,189.97,189.87,189.9,30446.0,158.2142,158.2975,158.2142,158.2392,30446.0
2017-12-28 13:50:00,189.89,189.94,189.73,189.75,34715.0,158.2309,158.2725,158.0975,158.1142,34715.0
2017-12-28 14:00:00,189.74,189.83,189.64,189.81,123760.0,158.1059,158.1809,158.0225,158.1642,123760.0
2017-12-28 14:10:00,189.8,189.82,189.67,189.81,49649.0,158.1559,158.1725,158.0475,158.1642,49649.0
2017-12-28 14:20:00,189.82,189.88,189.77,189.77,32254.0,158.1725,158.2225,158.1309,158.1309,32254.0
2017-12-28 14:30:00,189.77,189.86,189.73,189.82,48963.0,158.1309,158.2059,158.0975,158.1725,48963.0
2017-12-28 14:40:00,189.84,190.02,189.81,190.01,41072.0,158.1892,158.3392,158.1642,158.3309,41072.0
2017-12-28 14:50:00,190.01,190.04,189.96,189.99,47629.0,158.3309,158.3559,158.2892,158.3142,47629.0
2017-12-28 15:00:00,189.99,190.07,189.91,190.06,47367.0,158.3142,158.3809,158.2475,158.3725,47367.0
2017-12-28 15:10:00,190.06,190.07,189.98,190.0,42005.0,158.3725,158.3809,158.3059,158.3225,42005.0
2017-12-28 15:20:00,190.01,190.02,189.9,189.91,54207.0,158.3309,158.3392,158.2392,158.2475,54207.0
2017-12-28 15:30:00,189.91,189.92,189.75,189.82,94345.0,158.2475,158.2559,158.1142,158.1725,94345.0
2017-12-28 15:40:00,189.81,189.82,189.66,189.67,96402.0,158.1642,158.1725,158.0392,158.0475,96402.0
2017-12-28 15:50:00,189.68,189.85,189.65,189.73,281097.0,158.0559,158.1975,158.0309,158.0975,281097.0
2017-12-29 09:30:00,190.74,190.74,189.88,190.16,128934.0,158.9392,158.9392,158.2225,158.4559,128934.0
2017-12-29 09:40:00,190.14,190.54,190.14,190.47,80007.0,158.4392,158.7725,158.4392,158.7142,80007.0
2017-12-29 09:50:00,190.43,190.45,190.17,190.33,305650.0,158.6808,158.6975,158.4642,158.5975,305650.0
2017-12-29 10:00:00,190.32,190.55,190.22,190.49,113564.0,158.5892,158.7808,158.5058,158.7308,113564.0
2017-12-29 10:10:00,190.49,190.66,190.35,190.46,64361.0,158.7308,158.8725,158.6142,158.7058,64361.0
2017-12-29 10:20:00,190.44,190.7,190.4,190.66,51890.0,158.6892,158.9058,158.6558,158.8725,51890.0
2017-12-29 10:30:00,190.65,190.65,190.28,190.32,59995.0,158.8642,158.8642,158.5558,158.5892,59995.0
2017-12-29 10:40:00,190.33,190.51,190.25,190.29,51861.0,158.5975,158.7475,158.5308,158.5642,51861.0
2017-12-29 10:50:00,190.3,190.35,190.18,190.34,64670.0,158.5725,158.6142,158.4725,158.6058,64670.0
2017-12-29 11:00:00,190.34,190.36,190.12,190.2,69275.0,158.6058,158.6225,158.4225,158.4892,69275.0
2017-12-29 11:10:00,190.2,190.24,190.08,190.09,63352.0,158.4892,158.5225,158.3892,158.3975,63352.0
2017-12-29 11:20:00,190.1,190.2,189.95,190.16,79126.0,158.4059,158.4892,158.2809,158.4559,79126.0
2017-12-29 11:30:00,190.17,190.22,189.99,190.03,72358.0,158.4642,158.5058,158.3142,158.3475,72358.0
2017-12-29 11:40:00,190.04,190.39,189.98,190.37,52222.0,158.3559,158.6475,158.3059,158.6308,52222.0
2017-12-29 11:50:00,190.4,190.47,190.18,190.25,35140.0,158.6558,158.7142,158.4725,158.5308,35140.0
2017-12-29 12:00:00,190.24,190.32,190.23,190.3,32470.0,158.5225,158.5892,158.5142,158.5725,32470.0
2017-12-29 12:10:00,190.31,190.35,190.22,190.28,44836.0,158.5808,158.6142,158.5058,158.5558,44836.0
2017-12-29 12:20:00,190.27,190.27,190.2,190.23,35444.0,158.5475,158.5475,158.4892,158.5142,35444.0
2017-12-29 12:30:00,190.22,190.42,190.2,190.41,28753.0,158.5058,158.6725,158.4892,158.6642,28753.0
2017-12-29 12:40:00,190.42,190.49,190.36,190.4,40329.0,158.6725,158.7308,158.6225,158.6558,40329.0
2017-12-29 12:50:00,190.39,190.5,190.39,190.46,31452.0,158.6475,158.7392,158.6475,158.7058,31452.0
2017-12-29 13:00:00,190.48,190.48,190.35,190.4,25309.0,158.7225,158.7225,158.6142,158.6558,25309.0
2017-12-29 13:10:00,190.4,190.41,190.3,190.37,28010.0,158.6558,158.6642,158.5725,158.6308,28010.0
2017-12-29 13:20:00,190.36,190.47,190.35,190.41,23203.0,158.6225,158.7142,158.6142,158.6642,23203.0
2017-12-29 13:30:00,190.41,190.41,190.35,190.39,31425.0,158.6642,158.6642,158.6142,158.6475,31425.0
2017-12-29 13:40:00,190.39,190.47,190.36,190.47,44415.0,158.6475,158.7142,158.6225,158.7142,44415.0
2017-12-29 13:50:00,190.45,190.46,190.16,190.27,51567.0,158.6975,158.7058,158.4559,158.5475,51567.0
2017-12-29 14:00:00,190.28,190.45,190.28,190.34,49627.0,158.5558,158.6975,158.5558,158.6058,49627.0
2017-12-29 14:10:00,190.34,190.44,190.3,190.4,42396.0,158.6058,158.6892,158.5725,158.6558,42396.0
2017-12-29 14:20:00,190.4,190.4,190.27,190.3,44105.0,158.6558,158.6558,158.5475,158.5725,44105.0
2017-12-29 14:30:00,190.3,190.34,190.21,190.23,29462.0,158.5725,158.6058,158.4975,158.5142,29462.0
2017-12-29 14:40:00,190.24,190.46,190.23,190.46,33963.0,158.5225,158.7058,158.5142,158.7058,33963.0
2017-12-29 14:50:00,190.44,190.52,190.4,190.47,68595.0,158.6892,158.7558,158.6558,158.7142,68595.0
2017-12-29 15:00:00,190.46,190.47,190.31,190.37,50660.0,158.7058,158.7142,158.5808,158.6308,50660.0
2017-12-29 15:10:00,190.37,190.51,190.34,190.46,62354.0,158.6308,158.7475,158.6058,158.7058,62354.0
2017-12-29 15:20:00,190.45,190.63,190.41,190.45,89073.0,158.6975,158.8475,158.6642,158.6975,89073.0
2017-12-29 15:30:00,190.45,190.47,190.22,190.22,65386.0,158.6975,158.7142,158.5058,158.5058,65386.0
2017-12-29 15:40:00,190.21,190.27,190.05,190.18,79924.0,158.4975,158.5475,158.3642,158.4725,79924.0
2017-12-29 15:50:00,190.16,190.18,189.59,189.73,383659.0,158.4559,158.4725,157.9809,158.0975,383659.0
2018-01-02 09:30:00,190.21,190.72,189.83,190.62,196023.0,158.4975,158.9225,158.1809,158.8392,196023.0
2018-01-02 09:40:00,190.69,190.71,190.17,190.42,76370.0,158.8975,158.9142,158.4642,158.6725,76370.0
2018-01-02 09:50:00,190.37,190.5,190.07,190.43,69922.0,158.6308,158.7392,158.3809,158.6808,69922.0
2018-01-02 10:00:00,190.48,190.72,190.2,190.5,103179.0,158.7225,158.9225,158.4892,158.7392,103179.0
2018-01-02 10:10:00,190.46,190.46,190.16,190.28,64372.0,158.7058,158.7058,158.4559,158.5558,64372.0
2018-01-02 10:20:00,190.28,190.5,190.23,190.47,65920.0,158.5558,158.7392,158.5142,158.7142,65920.0
2018-01-02 10:30:00,190.48,190.5,190.05,190.11,69889.0,158.7225,158.7392,158.3642,158.4142,69889.0
2018-01-02 10:40:00,190.12,190.14,189.93,190.06,52506.0,158.4225,158.4392,158.2642,158.3725,52506.0
2018-01-02 10:50:00,190.08,190.21,190.08,190.16,56999.0,158.3892,158.4975,158.3892,158.4559,56999.0
2018-01-02 11:00:00,190.16,190.26,190.04,190.13,64575.0,158.4559,158.5392,158.3559,158.4309,64575.0
2018-01-02 11:10:00,190.12,190.23,190.1,190.15,60389.0,158.4225,158.5142,158.4059,158.4475,60389.0
2018-01-02 11:20:00,190.13,190.13,189.91,189.94,43149.0,158.4309,158.4309,158.2475,158.2725,43149.0
2018-01-02 11:30:00,189.91,189.99,189.62,189.67,55179.0,158.2475,158.3142,158.0059,158.0475,55179.0
2018-01-02 11:40:00,189.68,189.71,189.53,189.62,67613.0,158.0559,158.0809,157.9309,158.0059,67613.0
2018-01-02 11:50:00,189.58,189.7,189.52,189.66,51473.0,157.9726,158.0725,157.9226,158.0392,51473.0
2018-01-02 12:00:00,189.68,189.86,189.64,189.71,51225.0,158.0559,158.2059,158.0225,158.0809,51225.0
2018-01-02 12:10:00,189.68,189.72,189.52,189.54,41541.0,158.0559,158.0892,157.9226,157.9392,41541.0
2018-01-02 12:20:00,189.53,189.58,189.39,189.41,56763.0,157.9309,157.9726,157.8142,157.8309,56763.0
2018-01-02 12:30:00,189.43,189.49,189.32,189.39,50196.0,157.8476,157.8976,157.7559,157.8142,50196.0
2018-01-02 12:40:00,189.37,189.37,189.15,189.19,53993.0,157.7976,157.7976,157.6142,157.6476,53993.0
2018-01-02 12:50:00,189.21,189.28,189.15,189.19,41993.0,157.6642,157.7226,157.6142,157.6476,41993.0
2018-01-02 13:00:00,189.18,189.43,189.16,189.37,37781.0,157.6392,157.8476,157.6226,157.7976,37781.0
2018-01-02 13:10:00,189.37,189.5,189.36,189.41,44641.0,157.7976,157.9059,157.7892,157.8309,44641.0
2018-01-02 13:20:00,189.43,189.43,189.19,189.27,71087.0,157.8476,157.8476,157.6476,157.7142,71087.0
2018-01-02 13:30:00,189.26,189.28,189.14,189.14,48443.0,157.7059,157.7226,157.6059,157.6059,48443.0
2018-01-02 13:40:00,189.14,189.14,188.65,188.66,84519.0,157.6059,157.6059,157.1976,157.2059,84519.0
2018-01-02 13:50:00,188.66,188.69,188.49,188.52,85223.0,157.2059,157.2309,157.0643,157.0893,85223.0
2018-01-02 14:00:00,188.52,188.89,188.42,188.87,110144.0,157.0893,157.3976,157.006,157.3809,110144.0
2018-01-02 14:10:00,188.85,188.95,188.78,188.94,101328.0,157.3643,157.4476,157.3059,157.4393,101328.0
2018-01-02 14:20:00,188.94,189.12,188.9,189.03,73538.0,157.4393,157.5892,157.4059,157.5142,73538.0
2018-01-02 14:30:00,189.03,189.1,188.82,188.87,69300.0,157.5142,157.5726,157.3393,157.3809,69300.0
2018-01-02 14:40:00,188.89,188.92,188.84,188.85,61855.0,157.3976,157.4226,157.3559,157.3643,61855.0
2018-01-02 14:50:00,188.85,188.91,188.6,188.67,74197.0,157.3643,157.4143,157.1559,157.2143,74197.0
2018-01-02 15:00:00,188.67,188.68,188.4,188.42,69137.0,157.2143,157.2226,156.9893,157.006,69137.0
2018-01-02 15:10:00,188.42,188.5,188.2,188.23,104399.0,157.006,157.0726,156.8226,156.8476,104399.0
2018-01-02 15:20:00,188.23,188.26,188.16,188.17,87033.0,156.8476,156.8726,156.7893,156.7976,87033.0
2018-01-02 15:30:00,188.18,188.19,188.02,188.09,100960.0,156.806,156.8143,156.6726,156.731,100960.0
2018-01-02 15:40:00,188.09,188.25,188.08,188.25,130710.0,156.731,156.8643,156.7226,156.8643,130710.0
2018-01-02 15:50:00,188.25,188.37,188.01,188.05,292698.0,156.8643,156.9643,156.6643,156.6976,292698.0
2018-01-03 09:30:00,187.91,188.3,187.81,188.06,209549.0,156.581,156.906,156.4977,156.706,209549.0
2018-01-03 09:40:00,188.05,188.52,188.02,188.35,100432.0,156.6976,157.0893,156.6726,156.9476,100432.0
2018-01-03 09:50:00,188.35,188.72,188.29,188.41,120498.0,156.9476,157.2559,156.8976,156.9976,120498.0
2018-01-03 10:00:00,188.4,189.17,188.39,189.09,130974.0,156.9893,157.6309,156.981,157.5642,130974.0
2018-01-03 10:10:00,189.07,189.1,188.52,188.77,100574.0,157.5476,157.5726,157.0893,157.2976,100574.0
2018-01-03 10:20:00,188.76,189.02,188.59,189.02,77422.0,157.2893,157.5059,157.1476,157.5059,77422.0
2018-01-03 10:30:00,189.02,189.12,188.78,188.78,78524.0,157.5059,157.5892,157.3059,157.3059,78524.0
2018-01-03 10:40:00,188.8,188.83,188.35,188.39,77302.0,157.3226,157.3476,156.9476,156.981,77302.0
2018-01-03 10:50:00,188.37,188.4,188.14,188.16,81280.0,156.9643,156.9893,156.7726,156.7893,81280.0
2018-01-03 11:00:00,188.15,188.5,188.02,188.39,93529.0,156.781,157.0726,156.6726,156.981,93529.0
2018-01-03 11:10:00,188.4,188.48,188.27,188.45,86491.0,156.9893,157.0559,156.881,157.0309,86491.0
2018-01-03 11:20:00,188.46,188.62,188.36,188.45,78526.0,157.0393,157.1726,156.956,157.0309,78526.0
2018-01-03 11:30:00,188.45,188.58,188.42,188.52,45182.0,157.0309,157.1393,157.006,157.0893,45182.0
2018-01-03 11:40:00,188.51,188.65,188.42,188.56,81029.0,157.0809,157.1976,157.006,157.1226,81029.0
2018-01-03 11:50:00,188.55,188.58,188.34,188.52,37509.0,157.1143,157.1393,156.9393,157.0893,37509.0
2018-01-03 12:00:00,188.53,188.69,188.52,188.68,60858.0,157.0976,157.2309,157.0893,157.2226,60858.0
2018-01-03 12:10:00,188.66,188.77,188.63,188.75,57751.0,157.2059,157.2976,157.1809,157.2809,57751.0
2018-01-03 12:20:00,188.76,188.84,188.63,188.73,121240.0,157.2893,157.3559,157.1809,157.2643,121240.0
2018-01-03 12:30:00,188.72,188.99,188.71,188.99,53430.0,157.2559,157.4809,157.2476,157.4809,53430.0
2018-01-03 12:40:00,188.99,189.08,188.88,188.9,65828.0,157.4809,157.5559,157.3893,157.4059,65828.0
2018-01-03 12:50:00,188.9,189.09,188.81,188.82,55491.0,157.4059,157.5642,157.3309,157.3393,55491.0
2018-01-03 13:00:00,188.83,188.93,188.75,188.78,42309.0,157.3476,157.4309,157.2809,157.3059,42309.0
2018-01-03 13:10:00,188.79,188.94,188.78,188.86,51194.0,157.3143,157.4393,157.3059,157.3726,51194.0
2018-01-03 13:20:00,188.87,188.87,188.67,188.68,47072.0,157.3809,157.3809,157.2143,157.2226,47072.0
2018-01-03 13:30:00,188.68,188.69,188.48,188.52,60557.0,157.2226,157.2309,157.0559,157.0893,60557.0
2018-01-03 13:40:00,188.52,188.64,188.5,188.64,52416.0,157.0893,157.1893,157.0726,157.1893,52416.0
2018-01-03 13:50:00,188.64,188.64,188.47,188.56,60363.0,157.1893,157.1893,157.0476,157.1226,60363.0
2018-01-03 14:00:00,188.56,188.63,188.47,188.61,84524.0,157.1226,157.1809,157.0476,157.1643,84524.0
2018-01-03 14:10:00,188.61,188.74,188.57,188.7,73491.0,157.1643,157.2726,157.1309,157.2393,73491.0
2018-01-03 14:20:00,188.68,188.69,188.54,188.58,51363.0,157.2226,157.2309,157.1059,157.1393,51363.0
2018-01-03 14:30:00,188.58,188.61,188.48,188.54,77860.0,157.1393,157.1643,157.0559,157.1059,77860.0
2018-01-03 14:40:00,188.54,188.65,188.51,188.62,80643.0,157.1059,157.1976,157.0809,157.1726,80643.0
2018-01-03 14:50:00,188.62,188.78,188.58,188.73,70796.0,157.1726,157.3059,157.1393,157.2643,70796.0
2018-01-03 15:00:00,188.73,188.74,188.63,188.68,47857.0,157.2643,157.2726,157.1809,157.2226,47857.0
2018-01-03 15:10:00,188.68,188.77,188.59,188.63,61691.0,157.2226,157.2976,157.1476,157.1809,61691.0
2018-01-03 15:20:00,188.62,188.77,188.57,188.76,61631.0,157.1726,157.2976,157.1309,157.2893,61631.0
2018-01-03 15:30:00,188.76,189.25,188.76,189.22,91649.0,157.2893,157.6976,157.2893,157.6726,91649.0
2018-01-03 15:40:00,189.22,189.34,189.12,189.23,111118.0,157.6726,157.7726,157.5892,157.6809,111118.0
2018-01-03 15:50:00,189.23,189.36,189.03,189.14,254327.0,157.6809,157.7892,157.5142,157.6059,254327.0
2018-01-04 09:30:00,189.87,190.27,189.33,189.96,194232.0,158.2142,158.5475,157.7642,158.2892,194232.0
2018-01-04 09:40:00,189.99,190.14,189.57,189.66,112072.0,158.3142,158.4392,157.9642,158.0392,112072.0
2018-01-04 09:50:00,189.63,189.8,189.3,189.32,85038.0,158.0142,158.1559,157.7392,157.7559,85038.0
2018-01-04 10:00:00,189.35,189.4,189.1,189.12,85946.0,157.7809,157.8226,157.5726,157.5892,85946.0
2018-01-04 10:10:00,189.12,189.17,188.95,189.15,79424.0,157.5892,157.6309,157.4476,157.6142,79424.0
2018-01-04 10:20:00,189.14,189.24,188.95,188.98,78671.0,157.6059,157.6892,157.4476,157.4726,78671.0
2018-01-04 10:30:00,188.99,189.06,188.62,188.9,145196.0,157.4809,157.5392,157.1726,157.4059,145196.0
2018-01-04 10:40:00,188.92,189.24,188.47,189.21,144707.0,157.4226,157.6892,157.0476,157.6642,144707.0
2018-01-04 10:50:00,189.24,189.71,189.24,189.53,102813.0,157.6892,158.0809,157.6892,157.9309,102813.0
2018-01-04 11:00:00,189.53,189.64,189.33,189.56,83742.0,157.9309,158.0225,157.7642,157.9559,83742.0
2018-01-04 11:10:00,189.57,189.63,189.33,189.46,49198.0,157.9642,158.0142,157.7642,157.8726,49198.0
2018-01-04 11:20:00,189.45,189.56,189.36,189.49,53733.0,157.8642,157.9559,157.7892,157.8976,53733.0
2018-01-04 11:30:00,189.49,189.54,189.15,189.16,44072.0,157.8976,157.9392,157.6142,157.6226,44072.0
2018-01-04 11:40:00,189.16,189.25,189.07,189.16,50335.0,157.6226,157.6976,157.5476,157.6226,50335.0
2018-01-04 11:50:00,189.16,189.16,189.04,189.13,45043.0,157.6226,157.6226,157.5226,157.5976,45043.0
2018-01-04 12:00:00,189.15,189.15,189.06,189.11,40017.0,157.6142,157.6142,157.5392,157.5809,40017.0
2018-01-04 12:10:00,189.1,189.2,189.02,189.18,39990.0,157.5726,157.6559,157.5059,157.6392,39990.0
2018-01-04 12:20:00,189.18,189.29,189.18,189.29,36337.0,157.6392,157.7309,157.6392,157.7309,36337.0
2018-01-04 12:30:00,189.29,189.39,189.25,189.39,42872.0,157.7309,157.8142,157.6976,157.8142,42872.0
2018-01-04 12:40:00,189.39,189.55,189.37,189.53,38218.0,157.8142,157.9476,157.7976,157.9309,38218.0
2018-01-04 12:50:00,189.53,189.54,189.49,189.52,33445.0,157.9309,157.9392,157.8976,157.9226,33445.0
2018-01-04 13:00:00,189.52,189.55,189.45,189.49,39446.0,157.9226,157.9476,157.8642,157.8976,39446.0
2018-01-04 13:10:00,189.49,189.65,189.49,189.63,30882.0,157.8976,158.0309,157.8976,158.0142,30882.0
2018-01-04 13:20:00,189.64,189.77,189.62,189.75,34242.0,158.0225,158.1309,158.0059,158.1142,34242.0
2018-01-04 13:30:00,189.77,189.93,189.77,189.93,48377.0,158.1309,158.2642,158.1309,158.2642,48377.0
2018-01-04 13:40:00,189.93,189.95,189.78,189.95,71140.0,158.2642,158.2809,158.1392,158.2809,71140.0
2018-01-04 13:50:00,189.97,189.98,189.84,189.93,47850.0,158.2975,158.3059,158.1892,158.2642,47850.0
2018-01-04 14:00:00,189.94,189.94,189.81,189.87,61888.0,158.2725,158.2725,158.1642,158.2142,61888.0
2018-01-04 14:10:00,189.85,189.93,189.85,189.92,39497.0,158.1975,158.2642,158.1975,158.2559,39497.0
2018-01-04 14:20:00,189.92,189.97,189.73,189.85,98490.0,158.2559,158.2975,158.0975,158.1975,98490.0
2018-01-04 14:30:00,189.84,190.2,189.84,190.16,59169.0,158.1892,158.4892,158.1892,158.4559,59169.0
2018-01-04 14:40:00,190.19,190.48,190.16,190.43,57278.0,158.4809,158.7225,158.4559,158.6808,57278.0
2018-01-04 14:50:00,190.41,190.48,190.4,190.47,59863.0,158.6642,158.7225,158.6558,158.7142,59863.0
2018-01-04 15:00:00,190.46,190.64,190.45,190.54,75364.0,158.7058,158.8558,158.6975,158.7725,75364.0
2018-01-04 15:10:00,190.54,190.7,190.53,190.66,73190.0,158.7725,158.9058,158.7642,158.8725,73190.0
2018-01-04 15:20:00,190.66,190.87,190.61,190.85,46996.0,158.8725,159.0475,158.8308,159.0308,46996.0
2018-01-04 15:30:00,190.84,190.84,190.65,190.66,73259.0,159.0225,159.0225,158.8642,158.8725,73259.0
2018-01-04 15:40:00,190.67,190.69,190.43,190.49,109196.0,158.8808,158.8975,158.6808,158.7308,109196.0
2018-01-04 15:50:00,190.49,190.61,190.32,190.5,169634.0,158.7308,158.8308,158.5892,158.7392,169634.0
2018-01-05 09:30:00,190.93,192.54,190.51,192.26,183173.0,159.0975,160.4391,158.7475,160.2057,183173.0
2018-01-05 09:40:00,192.14,192.4,191.5,191.72,100800.0,160.1057,160.3224,159.5724,159.7558,100800.0
2018-01-05 09:50:00,191.69,191.8,191.5,191.66,66663.0,159.7308,159.8224,159.5724,159.7058,66663.0
2018-01-05 10:00:00,191.67,191.78,191.36,191.64,73184.0,159.7141,159.8058,159.4558,159.6891,73184.0
2018-01-05 10:10:00,191.64,191.64,191.25,191.44,61109.0,159.6891,159.6891,159.3641,159.5224,61109.0
2018-01-05 10:20:00,191.43,191.99,191.42,191.86,69113.0,159.5141,159.9807,159.5058,159.8724,69113.0
2018-01-05 10:30:00,191.85,192.15,191.84,192.12,68106.0,159.8641,160.1141,159.8558,160.0891,68106.0
2018-01-05 10:40:00,192.12,192.2,192.0,192.07,64984.0,160.0891,160.1557,159.9891,160.0474,64984.0
2018-01-05 10:50:00,192.07,192.16,191.94,191.95,67338.0,160.0474,160.1224,159.9391,159.9474,67338.0
2018-01-05 11:00:00,191.96,192.13,191.88,192.01,65885.0,159.9557,160.0974,159.8891,159.9974,65885.0
2018-01-05 11:10:00,192.03,192.07,191.81,192.01,85609.0,160.0141,160.0474,159.8308,159.9974,85609.0
2018-01-05 11:20:00,192.02,192.1,191.86,192.03,71407.0,160.0057,160.0724,159.8724,160.0141,71407.0
2018-01-05 11:30:00,191.99,192.07,191.85,191.9,51010.0,159.9807,160.0474,159.8641,159.9058,51010.0
2018-01-05 11:40:00,191.9,192.01,191.88,191.9,33544.0,159.9058,159.9974,159.8891,159.9058,33544.0
2018-01-05 11:50:00,191.9,191.95,191.7,191.76,48282.0,159.9058,159.9474,159.7391,159.7891,48282.0
2018-01-05 12:00:00,191.76,191.76,191.56,191.71,46197.0,159.7891,159.7891,159.6224,159.7474,46197.0
2018-01-05 12:10:00,191.7,191.83,191.7,191.82,47239.0,159.7391,159.8474,159.7391,159.8391,47239.0
2018-01-05 12:20:00,191.83,192.1,191.6,192.02,74262.0,159.8474,160.0724,159.6558,160.0057,74262.0
2018-01-05 12:30:00,191.99,192.06,191.83,191.92,55763.0,159.9807,160.0391,159.8474,159.9224,55763.0
2018-01-05 12:40:00,191.93,192.0,191.83,191.84,36787.0,159.9308,159.9891,159.8474,159.8558,36787.0
2018-01-05 12:50:00,191.83,191.85,191.65,191.8,42498.0,159.8474,159.8641,159.6974,159.8224,42498.0
2018-01-05 13:00:00,191.8,191.9,191.76,191.85,35532.0,159.8224,159.9058,159.7891,159.8641,35532.0
2018-01-05 13:10:00,191.86,192.08,191.84,192.07,38934.0,159.8724,160.0557,159.8558,160.0474,38934.0
2018-01-05 13:20:00,192.07,192.13,191.97,192.01,36480.0,160.0474,160.0974,159.9641,159.9974,36480.0
2018-01-05 13:30:00,191.99,192.01,191.89,191.94,28974.0,159.9807,159.9974,159.8974,159.9391,28974.0
2018-01-05 13:40:00,191.94,192.02,191.9,191.99,29621.0,159.9391,160.0057,159.9058,159.9807,29621.0
2018-01-05 13:50:00,191.94,191.94,191.72,191.76,38563.0,159.9391,159.9391,159.7558,159.7891,38563.0
2018-01-05 14:00:00,191.76,191.76,191.58,191.6,46333.0,159.7891,159.7891,159.6391,159.6558,46333.0
2018-01-05 14:10:00,191.6,191.8,191.59,191.76,52836.0,159.6558,159.8224,159.6474,159.7891,52836.0
2018-01-05 14:20:00,191.77,191.93,191.69,191.91,45956.0,159.7974,159.9308,159.7308,159.9141,45956.0
2018-01-05 14:30:00,191.9,192.01,191.87,191.97,48881.0,159.9058,159.9974,159.8808,159.9641,48881.0
2018-01-05 14:40:00,191.97,191.97,191.7,191.7,55175.0,159.9641,159.9641,159.7391,159.7391,55175.0
2018-01-05 14:50:00,191.7,191.81,191.66,191.67,44885.0,159.7391,159.8308,159.7058,159.7141,44885.0
2018-01-05 15:00:00,191.66,191.86,191.64,191.85,60539.0,159.7058,159.8724,159.6891,159.8641,60539.0
2018-01-05 15:10:00,191.85,191.92,191.85,191.9,49003.0,159.8641,159.9224,159.8641,159.9058,49003.0
2018-01-05 15:20:00,191.91,191.97,191.86,191.97,58961.0,159.9141,159.9641,159.8724,159.9641,58961.0
2018-01-05 15:30:00,191.97,192.26,191.97,192.18,127439.0,159.9641,160.2057,159.9641,160.1391,127439.0
2018-01-05 15:40:00,192.18,192.29,191.9,192.24,145263.0,160.1391,160.2307,159.9058,160.1891,145263.0
2018-01-05 15:50:00,192.25,192.53,192.12,192.33,432479.0,160.1974,160.4307,160.0891,160.2641,432479.0
2018-01-08 09:30:00,191.72,192.47,191.6,192.47,227068.0,159.7558,160.3807,159.6558,160.3807,227068.0
2018-01-08 09:40:00,192.46,192.93,192.45,192.89,86282.0,160.3724,160.764,160.3641,160.7307,86282.0
2018-01-08 09:50:00,192.87,192.92,192.5,192.77,62867.0,160.714,160.7557,160.4057,160.6307,62867.0
2018-01-08 10:00:00,192.77,193.07,192.76,192.91,88883.0,160.6307,160.8807,160.6224,160.7474,88883.0
2018-01-08 10:10:00,192.9,193.3,192.84,193.22,58395.0,160.739,161.0723,160.689,161.0057,58395.0
2018-01-08 10:20:00,193.23,193.72,193.15,193.6,62279.0,161.014,161.4223,160.9473,161.3223,62279.0
2018-01-08 10:30:00,193.63,193.65,193.28,193.33,73308.0,161.3473,161.364,161.0557,161.0973,73308.0
2018-01-08 10:40:00,193.34,193.51,193.28,193.5,40731.0,161.1057,161.2473,161.0557,161.239,40731.0
2018-01-08 10:50:00,193.51,193.58,193.35,193.44,47115.0,161.2473,161.3057,161.114,161.189,47115.0
2018-01-08 11:00:00,193.42,193.42,192.83,192.86,55362.0,161.1723,161.1723,160.6807,160.7057,55362.0
2018-01-08 11:10:00,192.88,193.06,192.75,192.76,77837.0,160.7224,160.8724,160.614,160.6224,77837.0
2018-01-08 11:20:00,192.75,192.98,192.62,192.83,48051.0,160.614,160.8057,160.5057,160.6807,48051.0
2018-01-08 11:30:00,192.83,192.9,192.44,192.48,69189.0,160.6807,160.739,160.3557,160.3891,69189.0
2018-01-08 11:40:00,192.53,192.73,192.47,192.68,47770.0,160.4307,160.5974,160.3807,160.5557,47770.0
2018-01-08 11:50:00,192.7,192.7,192.35,192.38,42673.0,160.5724,160.5724,160.2807,160.3057,42673.0
2018-01-08 12:00:00,192.38,192.68,192.36,192.5,36881.0,160.3057,160.5557,160.2891,160.4057,36881.0
2018-01-08 12:10:00,192.51,192.76,192.48,192.6,51367.0,160.4141,160.6224,160.3891,160.489,51367.0
2018-01-08 12:20:00,192.59,192.65,192.41,192.44,32132.0,160.4807,160.5307,160.3307,160.3557,32132.0
2018-01-08 12:30:00,192.45,192.46,192.32,192.34,34532.0,160.3641,160.3724,160.2557,160.2724,34532.0
2018-01-08 12:40:00,192.34,192.42,192.23,192.29,42740.0,160.2724,160.3391,160.1807,160.2307,42740.0
2018-01-08 12:50:00,192.28,192.46,192.27,192.4,21985.0,160.2224,160.3724,160.2141,160.3224,21985.0
2018-01-08 13:00:00,192.42,192.55,192.36,192.55,24656.0,160.3391,160.4474,160.2891,160.4474,24656.0
2018-01-08 13:10:00,192.53,192.59,192.4,192.4,34338.0,160.4307,160.4807,160.3224,160.3224,34338.0
2018-01-08 13:20:00,192.4,192.45,192.37,192.42,27680.0,160.3224,160.3641,160.2974,160.3391,27680.0
2018-01-08 13:30:00,192.41,192.5,192.38,192.48,29018.0,160.3307,160.4057,160.3057,160.3891,29018.0
2018-01-08 13:40:00,192.48,192.49,192.39,192.42,23395.0,160.3891,160.3974,160.3141,160.3391,23395.0
2018-01-08 13:50:00,192.41,192.46,192.32,192.46,30532.0,160.3307,160.3724,160.2557,160.3724,30532.0
2018-01-08 14:00:00,192.47,192.49,192.36,192.39,36157.0,160.3807,160.3974,160.2891,160.3141,36157.0
2018-01-08 14:10:00,192.39,192.4,192.2,192.2,32525.0,160.3141,160.3224,160.1557,160.1557,32525.0
2018-01-08 14:20:00,192.21,192.26,192.17,192.24,26045.0,160.1641,160.2057,160.1307,160.1891,26045.0
2018-01-08 14:30:00,192.25,192.27,192.17,192.18,28596.0,160.1974,160.2141,160.1307,160.1391,28596.0
2018-01-08 14:40:00,192.19,192.2,192.13,192.18,29250.0,160.1474,160.1557,160.0974,160.1391,29250.0
2018-01-08 14:50:00,192.19,192.21,192.15,192.18,27400.0,160.1474,160.1641,160.1141,160.1391,27400.0
2018-01-08 15:00:00,192.19,192.23,192.14,192.18,38910.0,160.1474,160.1807,160.1057,160.1391,38910.0
2018-01-08 15:10:00,192.17,192.17,192.07,192.12,27226.0,160.1307,160.1307,160.0474,160.0891,27226.0
2018-01-08 15:20:00,192.1,192.14,192.03,192.13,22867.0,160.0724,160.1057,160.0141,160.0974,22867.0
2018-01-08 15:30:00,192.13,192.16,192.06,192.12,63128.0,160.0974,160.1224,160.0391,160.0891,63128.0
2018-01-08 15:40:00,192.11,192.14,192.05,192.1,66921.0,160.0807,160.1057,160.0307,160.0724,66921.0
2018-01-08 15:50:00,192.1,192.15,191.89,192.0,194020.0,160.0724,160.1141,159.8974,159.9891,194020.0
2018-01-09 09:30:00,192.7,192.75,192.11,192.61,101074.0,160.5724,160.614,160.0807,160.4974,101074.0
2018-01-09 09:40:00,192.59,192.59,192.11,192.11,60572.0,160.4807,160.4807,160.0807,160.0807,60572.0
2018-01-09 09:50:00,192.12,192.2,191.92,192.08,87791.0,160.0891,160.1557,159.9224,160.0557,87791.0
2018-01-09 10:00:00,192.08,192.17,191.75,191.94,56871.0,160.0557,160.1307,159.7808,159.9391,56871.0
2018-01-09 10:10:00,191.93,191.93,191.64,191.7,50215.0,159.9308,159.9308,159.6891,159.7391,50215.0
2018-01-09 10:20:00,191.7,192.15,191.7,191.98,57412.0,159.7391,160.1141,159.7391,159.9724,57412.0
2018-01-09 10:30:00,192.01,192.12,191.96,192.03,46031.0,159.9974,160.0891,159.9557,160.0141,46031.0
2018-01-09 10:40:00,192.04,192.12,191.96,192.09,46453.0,160.0224,160.0891,159.9557,160.0641,46453.0
2018-01-09 10:50:00,192.09,192.1,191.89,192.04,41735.0,160.0641,160.0724,159.8974,160.0224,41735.0
2018-01-09 11:00:00,192.03,192.1,191.98,192.03,34787.0,160.0141,160.0724,159.9724,160.0141,34787.0
2018-01-09 11:10:00,192.04,192.57,192.04,192.53,70703.0,160.0224,160.464,160.0224,160.4307,70703.0
2018-01-09 11:20:00,192.56,192.56,192.37,192.45,39472.0,160.4557,160.4557,160.2974,160.3641,39472.0
2018-01-09 11:30:00,192.46,192.6,192.4,192.43,40367.0,160.3724,160.489,160.3224,160.3474,40367.0
2018-01-09 11:40:00,192.43,192.51,192.37,192.44,28278.0,160.3474,160.4141,160.2974,160.3557,28278.0
2018-01-09 11:50:00,192.44,192.48,192.41,192.42,30215.0,160.3557,160.3891,160.3307,160.3391,30215.0
2018-01-09 12:00:00,192.41,192.44,192.35,192.4,38195.0,160.3307,160.3557,160.2807,160.3224,38195.0
2018-01-09 12:10:00,192.4,192.43,192.13,192.14,28295.0,160.3224,160.3474,160.0974,160.1057,28295.0
2018-01-09 12:20:00,192.14,192.17,192.1,192.15,29077.0,160.1057,160.1307,160.0724,160.1141,29077.0
2018-01-09 12:30:00,192.15,192.16,192.1,192.14,40041.0,160.1141,160.1224,160.0724,160.1057,40041.0
2018-01-09 12:40:00,192.15,192.16,192.12,192.13,35619.0,160.1141,160.1224,160.0891,160.0974,35619.0
2018-01-09 12:50:00,192.14,192.16,192.12,192.15,21830.0,160.1057,160.1224,160.0891,160.1141,21830.0
2018-01-09 13:00:00,192.15,192.36,192.14,192.35,35840.0,160.1141,160.2891,160.1057,160.2807,35840.0
2018-01-09 13:10:00,192.35,192.36,192.24,192.31,24295.0,160.2807,160.2891,160.1891,160.2474,24295.0
2018-01-09 13:20:00,192.32,192.54,192.31,192.52,22294.0,160.2557,160.4391,160.2474,160.4224,22294.0
2018-01-09 13:30:00,192.53,192.58,192.46,192.58,41670.0,160.4307,160.4724,160.3724,160.4724,41670.0
2018-01-09 13:40:00,192.58,192.72,192.58,192.65,27807.0,160.4724,160.589,160.4724,160.5307,27807.0
2018-01-09 13:50:00,192.65,192.74,192.6,192.73,28646.0,160.5307,160.6057,160.489,160.5974,28646.0
2018-01-09 14:00:00,192.73,192.82,192.73,192.78,38533.0,160.5974,160.6724,160.5974,160.639,38533.0
2018-01-09 14:10:00,192.78,192.81,192.6,192.8,38587.0,160.639,160.664,160.489,160.6557,38587.0
2018-01-09 14:20:00,192.81,192.83,192.68,192.7,39134.0,160.664,160.6807,160.5557,160.5724,39134.0
2018-01-09 14:30:00,192.7,192.9,192.64,192.89,42115.0,160.5724,160.739,160.5224,160.7307,42115.0
2018-01-09 14:40:00,192.9,193.22,192.84,193.15,63229.0,160.739,161.0057,160.689,160.9473,63229.0
2018-01-09 14:50:00,193.15,193.18,193.07,193.13,51151.0,160.9473,160.9723,160.8807,160.9307,51151.0
2018-01-09 15:00:00,193.12,193.13,192.95,193.03,72628.0,160.9224,160.9307,160.7807,160.8474,72628.0
2018-01-09 15:10:00,193.03,193.19,193.02,193.17,56770.0,160.8474,160.9807,160.839,160.964,56770.0
2018-01-09 15:20:00,193.16,193.18,193.01,193.11,66498.0,160.9557,160.9723,160.8307,160.914,66498.0
2018-01-09 15:30:00,193.11,193.36,193.07,193.34,97097.0,160.914,161.1223,160.8807,161.1057,97097.0
2018-01-09 15:40:00,193.33,193.47,193.09,193.1,104315.0,161.0973,161.214,160.8974,160.9057,104315.0
2018-01-09 15:50:00,193.11,193.23,193.0,193.15,241660.0,160.914,161.014,160.8224,160.9473,241660.0
2018-01-10 09:30:00,192.76,192.85,192.29,192.33,131459.0,160.6224,160.6974,160.2307,160.2641,131459.0
2018-01-10 09:40:00,192.34,192.7,191.96,191.99,77101.0,160.2724,160.5724,159.9557,159.9807,77101.0
2018-01-10 09:50:00,192.03,192.14,191.65,192.13,84969.0,160.0141,160.1057,159.6974,160.0974,84969.0
2018-01-10 10:00:00,192.08,192.14,191.87,191.98,49073.0,160.0557,160.1057,159.8808,159.9724,49073.0
2018-01-10 10:10:00,191.98,192.46,191.91,192.36,71036.0,159.9724,160.3724,159.9141,160.2891,71036.0
2018-01-10 10:20:00,192.33,192.6,192.33,192.49,67616.0,160.2641,160.489,160.2641,160.3974,67616.0
2018-01-10 10:30:00,192.49,192.89,192.48,192.8,36042.0,160.3974,160.7307,160.3891,160.6557,36042.0
2018-01-10 10:40:00,192.81,192.91,192.65,192.7,54326.0,160.664,160.7474,160.5307,160.5724,54326.0
2018-01-10 10:50:00,192.7,192.87,192.6,192.7,45910.0,160.5724,160.714,160.489,160.5724,45910.0
2018-01-10 11:00:00,192.69,192.81,192.59,192.74,42571.0,160.564,160.664,160.4807,160.6057,42571.0
2018-01-10 11:10:00,192.74,192.96,192.59,192.6,72861.0,160.6057,160.789,160.4807,160.489,72861.0
2018-01-10 11:20:00,192.59,192.7,192.55,192.66,35803.0,160.4807,160.5724,160.4474,160.539,35803.0
2018-01-10 11:30:00,192.68,192.79,192.61,192.76,42351.0,160.5557,160.6474,160.4974,160.6224,42351.0
2018-01-10 11:40:00,192.8,193.04,192.8,192.97,41161.0,160.6557,160.8557,160.6557,160.7974,41161.0
2018-01-10 11:50:00,192.94,193.22,192.94,192.99,28224.0,160.7724,161.0057,160.7724,160.814,28224.0
2018-01-10 12:00:00,193.0,193.09,192.94,192.99,25081.0,160.8224,160.8974,160.7724,160.814,25081.0
2018-01-10 12:10:00,192.99,192.99,192.81,192.86,30192.0,160.814,160.814,160.664,160.7057,30192.0
2018-01-10 12:20:00,192.85,192.9,192.8,192.88,22533.0,160.6974,160.739,160.6557,160.7224,22533.0
2018-01-10 12:30:00,192.89,192.94,192.82,192.82,22988.0,160.7307,160.7724,160.6724,160.6724,22988.0
2018-01-10 12:40:00,192.8,192.81,192.72,192.72,29080.0,160.6557,160.664,160.589,160.589,29080.0
2018-01-10 12:50:00,192.7,192.72,192.57,192.58,37835.0,160.5724,160.589,160.464,160.4724,37835.0
2018-01-10 13:00:00,192.57,192.67,192.55,192.64,33223.0,160.464,160.5474,160.4474,160.5224,33223.0
2018-01-10 13:10:00,192.64,192.68,192.31,192.39,61870.0,160.5224,160.5557,160.2474,160.3141,61870.0
2018-01-10 13:20:00,192.39,192.4,192.15,192.15,39366.0,160.3141,160.3224,160.1141,160.1141,39366.0
2018-01-10 13:30:00,192.15,192.34,192.1,192.29,30206.0,160.1141,160.2724,160.0724,160.2307,30206.0
2018-01-10 13:40:00,192.28,192.28,192.11,192.22,25389.0,160.2224,160.2224,160.0807,160.1724,25389.0
2018-01-10 13:50:00,192.22,192.39,192.2,192.29,26187.0,160.1724,160.3141,160.1557,160.2307,26187.0
2018-01-10 14:00:00,192.28,192.31,192.1,192.11,30949.0,160.2224,160.2474,160.0724,160.0807,30949.0
2018-01-10 14:10:00,192.1,192.12,191.83,191.9,65835.0,160.0724,160.0891,159.8474,159.9058,65835.0
2018-01-10 14:20:00,191.86,191.93,191.68,191.77,58650.0,159.8724,159.9308,159.7224,159.7974,58650.0
2018-01-10 14:30:00,191.76,191.92,191.65,191.81,53763.0,159.7891,159.9224,159.6974,159.8308,53763.0
2018-01-10 14:40:00,191.82,192.0,191.8,191.96,33422.0,159.8391,159.9891,159.8224,159.9557,33422.0
2018-01-10 14:50:00,191.96,192.11,191.94,191.94,30961.0,159.9557,160.0807,159.9391,159.9391,30961.0
2018-01-10 15:00:00,191.95,192.02,191.87,191.92,46190.0,159.9474,160.0057,159.8808,159.9224,46190.0
2018-01-10 15:10:00,191.93,191.97,191.78,191.83,45583.0,159.9308,159.9641,159.8058,159.8474,45583.0
2018-01-10 15:20:00,191.83,191.93,191.79,191.93,43888.0,159.8474,159.9308,159.8141,159.9308,43888.0
2018-01-10 15:30:00,191.92,192.08,191.88,192.06,69757.0,159.9224,160.0557,159.8891,160.0391,69757.0
2018-01-10 15:40:00,192.07,192.07,191.75,191.75,105981.0,160.0474,160.0474,159.7808,159.7808,105981.0
2018-01-10 15:50:00,191.76,191.91,191.7,191.82,166879.0,159.7891,159.9141,159.7391,159.8391,166879.0
2018-01-11 09:30:00,191.68,192.55,191.4,192.52,183686.0,159.7224,160.4474,159.4891,160.4224,183686.0
2018-01-11 09:40:00,192.54,192.57,192.17,192.49,78800.0,160.4391,160.464,160.1307,160.3974,78800.0
2018-01-11 09:50:00,192.49,193.0,192.29,192.83,103129.0,160.3974,160.8224,160.2307,160.6807,103129.0
2018-01-11 10:00:00,192.86,193.19,192.79,193.06,79873.0,160.7057,160.9807,160.6474,160.8724,79873.0
2018-01-11 10:10:00,193.07,193.07,192.67,192.76,48691.0,160.8807,160.8807,160.5474,160.6224,48691.0
2018-01-11 10:20:00,192.76,192.91,192.62,192.63,65316.0,160.6224,160.7474,160.5057,160.514,65316.0
2018-01-11 10:30:00,192.61,192.71,192.5,192.56,46140.0,160.4974,160.5807,160.4057,160.4557,46140.0
2018-01-11 10:40:00,192.57,192.75,192.4,192.7,49963.0,160.464,160.614,160.3224,160.5724,49963.0
2018-01-11 10:50:00,192.69,192.73,192.51,192.59,46153.0,160.564,160.5974,160.4141,160.4807,46153.0
2018-01-11 11:00:00,192.62,192.85,192.57,192.83,58213.0,160.5057,160.6974,160.464,160.6807,58213.0
2018-01-11 11:10:00,192.83,192.83,192.56,192.64,38035.0,160.6807,160.6807,160.4557,160.5224,38035.0
2018-01-11 11:20:00,192.62,192.62,192.4,192.41,50087.0,160.5057,160.5057,160.3224,160.3307,50087.0
2018-01-11 11:30:00,192.42,192.43,192.11,192.19,39913.0,160.3391,160.3474,160.0807,160.1474,39913.0
2018-01-11 11:40:00,192.21,192.25,192.13,192.13,45836.0,160.1641,160.1974,160.0974,160.0974,45836.0
2018-01-11 11:50:00,192.13,192.16,192.05,192.09,44015.0,160.0974,160.1224,160.0307,160.0641,44015.0
2018-01-11 12:00:00,192.1,192.11,192.04,192.08,35664.0,160.0724,160.0807,160.0224,160.0557,35664.0
2018-01-11 12:10:00,192.09,192.47,192.08,192.41,32917.0,160.0641,160.3807,160.0557,160.3307,32917.0
2018-01-11 12:20:00,192.39,192.49,192.32,192.46,27213.0,160.3141,160.3974,160.2557,160.3724,27213.0
2018-01-11 12:30:00,192.51,192.74,192.46,192.74,24287.0,160.4141,160.6057,160.3724,160.6057,24287.0
2018-01-11 12:40:00,192.74,192.74,192.54,192.55,41102.0,160.6057,160.6057,160.4391,160.4474,41102.0
2018-01-11 12:50:00,192.54,192.65,192.54,192.58,33360.0,160.4391,160.5307,160.4391,160.4724,33360.0
2018-01-11 13:00:00,192.56,192.75,192.55,192.74,32644.0,160.4557,160.614,160.4474,160.6057,32644.0
2018-01-11 13:10:00,192.74,192.84,192.71,192.8,42837.0,160.6057,160.689,160.5807,160.6557,42837.0
2018-01-11 13:20:00,192.8,192.83,192.6,192.64,44504.0,160.6557,160.6807,160.489,160.5224,44504.0
2018-01-11 13:30:00,192.64,193.08,192.64,193.08,58396.0,160.5224,160.889,160.5224,160.889,58396.0
2018-01-11 13:40:00,193.09,193.56,193.08,193.27,101097.0,160.8974,161.289,160.889,161.0473,101097.0
2018-01-11 13:50:00,193.27,193.46,193.27,193.42,36239.0,161.0473,161.2057,161.0473,161.1723,36239.0
2018-01-11 14:00:00,193.42,193.56,193.36,193.51,45946.0,161.1723,161.289,161.1223,161.2473,45946.0
2018-01-11 14:10:00,193.52,193.52,193.42,193.49,37208.0,161.2557,161.2557,161.1723,161.2307,37208.0
2018-01-11 14:20:00,193.5,193.56,193.37,193.52,32050.0,161.239,161.289,161.1307,161.2557,32050.0
2018-01-11 14:30:00,193.52,193.57,193.46,193.46,33529.0,161.2557,161.2973,161.2057,161.2057,33529.0
2018-01-11 14:40:00,193.46,193.68,193.46,193.68,44054.0,161.2057,161.389,161.2057,161.389,44054.0
2018-01-11 14:50:00,193.69,193.84,193.67,193.82,33150.0,161.3973,161.5223,161.3807,161.5056,33150.0
2018-01-11 15:00:00,193.82,194.11,193.81,194.06,55339.0,161.5056,161.7473,161.4973,161.7056,55339.0
2018-01-11 15:10:00,194.08,194.35,194.02,194.11,97784.0,161.7223,161.9473,161.6723,161.7473,97784.0
2018-01-11 15:20:00,194.11,194.22,194.01,194.02,51108.0,161.7473,161.839,161.664,161.6723,51108.0
2018-01-11 15:30:00,194.03,194.24,194.02,194.21,54356.0,161.6806,161.8556,161.6723,161.8306,54356.0
2018-01-11 15:40:00,194.21,194.27,194.08,194.24,74210.0,161.8306,161.8806,161.7223,161.8556,74210.0
2018-01-11 15:50:00,194.25,194.73,194.25,194.67,308289.0,161.864,162.2639,161.864,162.2139,308289.0
2018-01-12 09:30:00,195.5,196.35,195.01,196.32,257168.0,162.9055,163.6138,162.4972,163.5888,257168.0
2018-01-12 09:40:00,196.31,197.22,196.1,197.18,152978.0,163.5805,164.3388,163.4055,164.3055,152978.0
2018-01-12 09:50:00,197.21,197.95,197.14,197.87,199538.0,164.3305,164.9471,164.2721,164.8804,199538.0
2018-01-12 10:00:00,197.84,198.28,197.74,197.85,164716.0,164.8554,165.2221,164.7721,164.8637,164716.0
2018-01-12 10:10:00,197.86,198.25,197.84,198.24,103160.0,164.8721,165.1971,164.8554,165.1887,103160.0
2018-01-12 10:20:00,198.23,198.24,197.77,197.95,116890.0,165.1804,165.1887,164.7971,164.9471,116890.0
2018-01-12 10:30:00,197.97,198.04,197.73,197.86,85642.0,164.9637,165.0221,164.7638,164.8721,85642.0
2018-01-12 10:40:00,197.86,198.08,197.44,197.53,70148.0,164.8721,165.0554,164.5221,164.5971,70148.0
2018-01-12 10:50:00,197.54,197.78,197.4,197.76,75007.0,164.6054,164.8054,164.4888,164.7888,75007.0
2018-01-12 11:00:00,197.83,198.09,197.77,197.9,67083.0,164.8471,165.0637,164.7971,164.9054,67083.0
2018-01-12 11:10:00,197.92,197.96,197.69,197.8,55608.0,164.9221,164.9554,164.7304,164.8221,55608.0
2018-01-12 11:20:00,197.79,198.04,197.74,197.74,76111.0,164.8138,165.0221,164.7721,164.7721,76111.0
2018-01-12 11:30:00,197.74,197.85,197.66,197.84,50028.0,164.7721,164.8637,164.7054,164.8554,50028.0
2018-01-12 11:40:00,197.83,197.85,197.77,197.84,42073.0,164.8471,164.8637,164.7971,164.8554,42073.0
2018-01-12 11:50:00,197.84,197.84,197.6,197.64,39268.0,164.8554,164.8554,164.6554,164.6888,39268.0
2018-01-12 12:00:00,197.65,197.8,197.19,197.19,55436.0,164.6971,164.8221,164.3138,164.3138,55436.0
2018-01-12 12:10:00,197.22,197.4,197.2,197.28,43641.0,164.3388,164.4888,164.3221,164.3888,43641.0
2018-01-12 12:20:00,197.28,197.29,196.86,196.89,100607.0,164.3888,164.3971,164.0388,164.0638,100607.0
2018-01-12 12:30:00,196.89,197.01,196.73,196.95,43959.0,164.0638,164.1638,163.9305,164.1138,43959.0
2018-01-12 12:40:00,196.94,196.97,196.71,196.8,40798.0,164.1055,164.1305,163.9138,163.9888,40798.0
2018-01-12 12:50:00,196.79,197.02,196.78,196.99,34970.0,163.9805,164.1721,163.9721,164.1471,34970.0
2018-01-12 13:00:00,197.0,197.26,196.98,197.25,44782.0,164.1555,164.3721,164.1388,164.3638,44782.0
2018-01-12 13:10:00,197.24,197.28,196.97,197.25,47604.0,164.3554,164.3888,164.1305,164.3638,47604.0
2018-01-12 13:20:00,197.24,197.31,197.21,197.3,51663.0,164.3554,164.4138,164.3305,164.4054,51663.0
2018-01-12 13:30:00,197.3,197.31,197.18,197.22,46104.0,164.4054,164.4138,164.3055,164.3388,46104.0
2018-01-12 13:40:00,197.22,197.48,197.21,197.4,46285.0,164.3388,164.5554,164.3305,164.4888,46285.0
2018-01-12 13:50:00,197.42,197.54,197.26,197.37,37791.0,164.5054,164.6054,164.3721,164.4638,37791.0
2018-01-12 14:00:00,197.39,197.43,197.22,197.28,53733.0,164.4804,164.5138,164.3388,164.3888,53733.0
2018-01-12 14:10:00,197.29,197.4,197.26,197.31,36419.0,164.3971,164.4888,164.3721,164.4138,36419.0
2018-01-12 14:20:00,197.31,197.42,197.23,197.42,49247.0,164.4138,164.5054,164.3471,164.5054,49247.0
2018-01-12 14:30:00,197.45,199.12,197.36,198.5,279364.0,164.5304,165.922,164.4554,165.4054,279364.0
2018-01-12 14:40:00,198.54,198.69,198.1,198.61,194899.0,165.4387,165.5637,165.0721,165.497,194899.0
2018-01-12 14:50:00,198.6,199.42,198.58,199.17,337400.0,165.4887,166.172,165.472,165.9637,337400.0
2018-01-12 15:00:00,199.17,199.34,197.38,197.39,383569.0,165.9637,166.1053,164.4721,164.4804,383569.0
2018-01-12 15:10:00,197.45,197.46,195.11,195.15,571854.0,164.5304,164.5388,162.5806,162.6139,571854.0
2018-01-12 15:20:00,195.08,196.1,194.82,195.59,293709.0,162.5556,163.4055,162.3389,162.9805,293709.0
2018-01-12 15:30:00,195.65,196.64,195.65,196.58,189058.0,163.0305,163.8555,163.0305,163.8055,189058.0
2018-01-12 15:40:00,196.56,196.64,196.19,196.21,168029.0,163.7888,163.8555,163.4805,163.4972,168029.0
2018-01-12 15:50:00,196.22,196.45,196.11,196.43,369151.0,163.5055,163.6972,163.4138,163.6805,369151.0
2018-01-16 09:30:00,197.98,198.45,197.82,198.41,204762.0,164.9721,165.3637,164.8387,165.3304,204762.0
2018-01-16 09:40:00,198.45,198.65,197.92,198.22,120625.0,165.3637,165.5304,164.9221,165.1721,120625.0
2018-01-16 09:50:00,198.18,198.9,198.11,198.73,167968.0,165.1387,165.7387,165.0804,165.597,167968.0
2018-01-16 10:00:00,198.77,198.95,198.32,198.64,113365.0,165.6304,165.7804,165.2554,165.522,113365.0
2018-01-16 10:10:00,198.67,198.72,198.25,198.42,103239.0,165.547,165.5887,165.1971,165.3387,103239.0
2018-01-16 10:20:00,198.44,198.45,198.08,198.15,77819.0,165.3554,165.3637,165.0554,165.1137,77819.0
2018-01-16 10:30:00,198.18,198.19,197.21,197.61,156167.0,165.1387,165.1471,164.3305,164.6638,156167.0
2018-01-16 10:40:00,197.57,197.86,197.39,197.52,75379.0,164.6304,164.8721,164.4804,164.5888,75379.0
2018-01-16 10:50:00,197.53,197.54,196.96,197.24,102415.0,164.5971,164.6054,164.1221,164.3554,102415.0
2018-01-16 11:00:00,197.26,197.67,197.02,197.49,98086.0,164.3721,164.7138,164.1721,164.5638,98086.0
2018-01-16 11:10:00,197.49,197.85,197.28,197.83,76415.0,164.5638,164.8637,164.3888,164.8471,76415.0
2018-01-16 11:20:00,197.83,197.96,197.63,197.9,75364.0,164.8471,164.9554,164.6804,164.9054,75364.0
2018-01-16 11:30:00,197.89,198.17,197.79,198.09,86189.0,164.8971,165.1304,164.8138,165.0637,86189.0
2018-01-16 11:40:00,198.08,198.08,197.56,197.71,61017.0,165.0554,165.0554,164.6221,164.7471,61017.0
2018-01-16 11:50:00,197.67,197.7,197.33,197.57,65791.0,164.7138,164.7388,164.4304,164.6304,65791.0
2018-01-16 12:00:00,197.59,197.82,197.5,197.66,76007.0,164.6471,164.8387,164.5721,164.7054,76007.0
2018-01-16 12:10:00,197.65,198.11,197.59,197.99,57635.0,164.6971,165.0804,164.6471,164.9804,57635.0
2018-01-16 12:20:00,197.99,198.03,197.8,197.95,50626.0,164.9804,165.0137,164.8221,164.9471,50626.0
2018-01-16 12:30:00,197.96,198.1,197.86,198.0,48367.0,164.9554,165.0721,164.8721,164.9887,48367.0
2018-01-16 12:40:00,198.01,198.15,197.82,197.96,62813.0,164.9971,165.1137,164.8387,164.9554,62813.0
2018-01-16 12:50:00,197.93,197.98,197.81,197.87,76822.0,164.9304,164.9721,164.8304,164.8804,76822.0
2018-01-16 13:00:00,197.86,197.95,197.58,197.85,105810.0,164.8721,164.9471,164.6388,164.8637,105810.0
2018-01-16 13:10:00,197.84,197.97,197.78,197.86,64664.0,164.8554,164.9637,164.8054,164.8721,64664.0
2018-01-16 13:20:00,197.84,197.95,197.73,197.95,46576.0,164.8554,164.9471,164.7638,164.9471,46576.0
2018-01-16 13:30:00,197.95,197.95,197.7,197.84,55868.0,164.9471,164.9471,164.7388,164.8554,55868.0
2018-01-16 13:40:00,197.87,197.9,197.69,197.81,46840.0,164.8804,164.9054,164.7304,164.8304,46840.0
2018-01-16 13:50:00,197.82,197.85,197.22,197.46,70110.0,164.8387,164.8637,164.3388,164.5388,70110.0
2018-01-16 14:00:00,197.46,197.48,197.02,197.08,78049.0,164.5388,164.5554,164.1721,164.2221,78049.0
2018-01-16 14:10:00,197.1,197.11,196.31,196.43,122419.0,164.2388,164.2471,163.5805,163.6805,122419.0
2018-01-16 14:20:00,196.43,196.78,196.23,196.46,87748.0,163.6805,163.9721,163.5138,163.7055,87748.0
2018-01-16 14:30:00,196.49,196.71,196.42,196.49,70692.0,163.7305,163.9138,163.6722,163.7305,70692.0
2018-01-16 14:40:00,196.42,196.53,195.84,195.97,106651.0,163.6722,163.7638,163.1889,163.2972,106651.0
2018-01-16 14:50:00,196.0,196.23,195.7,195.72,158612.0,163.3222,163.5138,163.0722,163.0889,158612.0
2018-01-16 15:00:00,195.74,197.0,195.7,197.0,155879.0,163.1055,164.1555,163.0722,164.1555,155879.0
2018-01-16 15:10:00,197.02,197.05,196.28,196.41,95243.0,164.1721,164.1971,163.5555,163.6638,95243.0
2018-01-16 15:20:00,196.38,196.82,196.29,196.8,165693.0,163.6388,164.0055,163.5638,163.9888,165693.0
2018-01-16 15:30:00,196.75,196.75,196.41,196.73,82764.0,163.9471,163.9471,163.6638,163.9305,82764.0
2018-01-16 15:40:00,196.71,196.77,196.48,196.74,105859.0,163.9138,163.9638,163.7222,163.9388,105859.0
2018-01-16 15:50:00,196.79,196.82,196.19,196.35,238890.0,163.9805,164.0055,163.4805,163.6138,238890.0
2018-01-17 09:30:00,197.5,197.93,196.84,197.2,208059.0,164.5721,164.9304,164.0221,164.3221,208059.0
2018-01-17 09:40:00,197.13,197.8,197.13,197.72,73522.0,164.2638,164.8221,164.2638,164.7554,73522.0
2018-01-17 09:50:00,197.72,198.11,197.56,197.66,78501.0,164.7554,165.0804,164.6221,164.7054,78501.0
2018-01-17 10:00:00,197.69,198.21,197.64,198.19,55230.0,164.7304,165.1637,164.6888,165.1471,55230.0
2018-01-17 10:10:00,198.17,198.75,198.13,198.74,70017.0,165.1304,165.6137,165.0971,165.6054,70017.0
2018-01-17 10:20:00,198.77,198.8,198.1,198.37,100270.0,165.6304,165.6554,165.0721,165.2971,100270.0
2018-01-17 10:30:00,198.33,198.73,198.23,198.39,54353.0,165.2637,165.597,165.1804,165.3137,54353.0
2018-01-17 10:40:00,198.34,198.55,198.23,198.43,44004.0,165.2721,165.447,165.1804,165.347,44004.0
2018-01-17 10:50:00,198.45,198.5,198.26,198.46,79402.0,165.3637,165.4054,165.2054,165.372,79402.0
2018-01-17 11:00:00,198.45,198.52,198.13,198.47,38826.0,165.3637,165.422,165.0971,165.3804,38826.0
2018-01-17 11:10:00,198.46,198.61,198.21,198.33,67254.0,165.372,165.497,165.1637,165.2637,67254.0
2018-01-17 11:20:00,198.32,198.59,198.32,198.53,66294.0,165.2554,165.4804,165.2554,165.4304,66294.0
2018-01-17 11:30:00,198.51,198.69,198.41,198.48,44185.0,165.4137,165.5637,165.3304,165.3887,44185.0
2018-01-17 11:40:00,198.47,198.6,198.39,198.59,42939.0,165.3804,165.4887,165.3137,165.4804,42939.0
2018-01-17 11:50:00,198.61,198.95,198.6,198.93,53489.0,165.497,165.7804,165.4887,165.7637,53489.0
2018-01-17 12:00:00,198.9,199.05,198.75,198.86,49854.0,165.7387,165.8637,165.6137,165.7054,49854.0
2018-01-17 12:10:00,198.88,198.94,198.73,198.83,27503.0,165.722,165.772,165.597,165.6804,27503.0
2018-01-17 12:20:00,198.84,199.14,198.81,199.0,53248.0,165.6887,165.9387,165.6637,165.822,53248.0
2018-01-17 12:30:00,199.0,199.12,198.94,199.04,37763.0,165.822,165.922,165.772,165.8553,37763.0
2018-01-17 12:40:00,199.06,199.06,198.83,199.02,43393.0,165.872,165.872,165.6804,165.8387,43393.0
2018-01-17 12:50:00,199.03,199.28,199.0,199.09,38403.0,165.847,166.0553,165.822,165.897,38403.0
2018-01-17 13:00:00,199.11,199.41,199.07,199.25,45170.0,165.9137,166.1637,165.8803,166.0303,45170.0
2018-01-17 13:10:00,199.27,199.29,199.04,199.06,37090.0,166.047,166.0637,165.8553,165.872,37090.0
2018-01-17 13:20:00,199.07,199.18,198.77,198.81,34866.0,165.8803,165.972,165.6304,165.6637,34866.0
2018-01-17 13:30:00,198.8,198.92,198.72,198.92,38692.0,165.6554,165.7554,165.5887,165.7554,38692.0
2018-01-17 13:40:00,198.91,198.98,198.82,198.89,31847.0,165.747,165.8054,165.672,165.7304,31847.0
2018-01-17 13:50:00,198.89,198.93,198.85,198.88,40179.0,165.7304,165.7637,165.697,165.722,40179.0
2018-01-17 14:00:00,198.88,199.21,198.87,199.08,45047.0,165.722,165.997,165.7137,165.8887,45047.0
2018-01-17 14:10:00,199.1,199.29,199.07,199.21,48386.0,165.9053,166.0637,165.8803,165.997,48386.0
2018-01-17 14:20:00,199.24,199.4,199.24,199.33,39178.0,166.022,166.1553,166.022,166.097,39178.0
2018-01-17 14:30:00,199.34,199.37,199.09,199.17,50676.0,166.1053,166.1303,165.897,165.9637,50676.0
2018-01-17 14:40:00,199.18,199.34,199.1,199.32,37840.0,165.972,166.1053,165.9053,166.0887,37840.0
2018-01-17 14:50:00,199.31,199.36,199.17,199.32,59411.0,166.0803,166.122,165.9637,166.0887,59411.0
2018-01-17 15:00:00,199.31,199.58,199.25,199.45,55324.0,166.0803,166.3053,166.0303,166.197,55324.0
2018-01-17 15:10:00,199.44,199.49,199.27,199.43,49213.0,166.1887,166.2303,166.047,166.1803,49213.0
2018-01-17 15:20:00,199.43,199.51,199.2,199.48,77382.0,166.1803,166.247,165.9887,166.222,77382.0
2018-01-17 15:30:00,199.49,199.73,199.48,199.67,91355.0,166.2303,166.4303,166.222,166.3803,91355.0
2018-01-17 15:40:00,199.69,199.79,199.6,199.66,107254.0,166.397,166.4803,166.322,166.372,107254.0
2018-01-17 15:50:00,199.67,199.81,199.5,199.79,302935.0,166.3803,166.497,166.2387,166.4803,302935.0
2018-01-18 09:30:00,199.83,200.24,199.46,200.0,164463.0,166.5136,166.8553,166.2053,166.6553,164463.0
2018-01-18 09:40:00,200.05,200.1,199.26,199.46,54668.0,166.697,166.7386,166.0387,166.2053,54668.0
2018-01-18 09:50:00,199.46,199.81,199.34,199.53,60055.0,166.2053,166.497,166.1053,166.2637,60055.0
2018-01-18 10:00:00,199.55,199.75,199.4,199.45,67559.0,166.2803,166.447,166.1553,166.197,67559.0
2018-01-18 10:10:00,199.41,199.45,198.57,198.85,101337.0,166.1637,166.197,165.4637,165.697,101337.0
2018-01-18 10:20:00,198.86,198.9,198.31,198.73,76470.0,165.7054,165.7387,165.2471,165.597,76470.0
2018-01-18 10:30:00,198.77,199.0,198.7,198.88,51672.0,165.6304,165.822,165.572,165.722,51672.0
2018-01-18 10:40:00,198.89,198.89,198.69,198.69,53500.0,165.7304,165.7304,165.5637,165.5637,53500.0
2018-01-18 10:50:00,198.71,198.79,198.5,198.74,83035.0,165.5804,165.647,165.4054,165.6054,83035.0
2018-01-18 11:00:00,198.83,198.85,198.64,198.67,50424.0,165.6804,165.697,165.522,165.547,50424.0
2018-01-18 11:10:00,198.67,199.3,198.67,199.29,48207.0,165.547,166.072,165.547,166.0637,48207.0
2018-01-18 11:20:00,199.26,199.3,198.56,198.56,56934.0,166.0387,166.072,165.4554,165.4554,56934.0
2018-01-18 11:30:00,198.56,198.76,198.22,198.22,80191.0,165.4554,165.622,165.1721,165.1721,80191.0
2018-01-18 11:40:00,198.25,198.31,197.66,197.93,105181.0,165.1971,165.2471,164.7054,164.9304,105181.0
2018-01-18 11:50:00,197.96,198.47,197.9,198.18,58500.0,164.9554,165.3804,164.9054,165.1387,58500.0
2018-01-18 12:00:00,198.18,198.61,198.15,198.46,52614.0,165.1387,165.497,165.1137,165.372,52614.0
2018-01-18 12:10:00,198.45,198.95,198.43,198.82,49217.0,165.3637,165.7804,165.347,165.672,49217.0
2018-01-18 12:20:00,198.83,199.19,198.81,199.19,50583.0,165.6804,165.9803,165.6637,165.9803,50583.0
2018-01-18 12:30:00,199.16,199.23,198.91,198.95,33732.0,165.9553,166.0137,165.747,165.7804,33732.0
2018-01-18 12:40:00,198.97,199.04,198.85,199.01,32473.0,165.797,165.8553,165.697,165.8303,32473.0
2018-01-18 12:50:00,199.03,199.04,198.94,198.96,21331.0,165.847,165.8553,165.772,165.7887,21331.0
2018-01-18 13:00:00,199.01,199.01,198.62,198.96,181773.0,165.8303,165.8303,165.5054,165.7887,181773.0
2018-01-18 13:10:00,198.96,198.99,198.71,198.73,91424.0,165.7887,165.8137,165.5804,165.597,91424.0
2018-01-18 13:20:00,198.74,198.75,198.54,198.55,28374.0,165.6054,165.6137,165.4387,165.447,28374.0
2018-01-18 13:30:00,198.54,198.6,198.47,198.48,39326.0,165.4387,165.4887,165.3804,165.3887,39326.0
2018-01-18 13:40:00,198.49,198.78,198.45,198.72,27856.0,165.397,165.6387,165.3637,165.5887,27856.0
2018-01-18 13:50:00,198.73,199.18,198.69,198.94,61150.0,165.597,165.972,165.5637,165.772,61150.0
2018-01-18 14:00:00,198.97,199.07,198.75,198.91,57574.0,165.797,165.8803,165.6137,165.747,57574.0
2018-01-18 14:10:00,198.87,198.95,198.74,198.77,57870.0,165.7137,165.7804,165.6054,165.6304,57870.0
2018-01-18 14:20:00,198.78,198.92,198.73,198.88,30195.0,165.6387,165.7554,165.597,165.722,30195.0
2018-01-18 14:30:00,198.89,198.92,198.77,198.83,45600.0,165.7304,165.7554,165.6304,165.6804,45600.0
2018-01-18 14:40:00,198.83,198.87,198.65,198.68,45326.0,165.6804,165.7137,165.5304,165.5554,45326.0
2018-01-18 14:50:00,198.67,198.91,198.67,198.81,36445.0,165.547,165.747,165.547,165.6637,36445.0
2018-01-18 15:00:00,198.8,198.82,198.73,198.8,63516.0,165.6554,165.672,165.597,165.6554,63516.0
2018-01-18 15:10:00,198.8,198.81,198.71,198.72,50085.0,165.6554,165.6637,165.5804,165.5887,50085.0
2018-01-18 15:20:00,198.73,198.81,198.64,198.73,97843.0,165.597,165.6637,165.522,165.597,97843.0
2018-01-18 15:30:00,198.75,198.77,198.58,198.75,83555.0,165.6137,165.6304,165.472,165.6137,83555.0
2018-01-18 15:40:00,198.75,198.77,198.33,198.42,121932.0,165.6137,165.6304,165.2637,165.3387,121932.0
2018-01-18 15:50:00,198.42,198.43,198.17,198.38,339707.0,165.3387,165.347,165.1304,165.3054,339707.0
2018-01-19 09:30:00,199.81,200.0,199.13,199.49,680973.0,166.497,166.6553,165.9303,166.2303,680973.0
2018-01-19 09:40:00,199.48,200.05,199.45,199.97,132893.0,166.222,166.697,166.197,166.6303,132893.0
2018-01-19 09:50:00,199.99,200.2,199.88,200.06,73978.0,166.647,166.8219,166.5553,166.7053,73978.0
2018-01-19 10:00:00,200.09,200.48,200.0,200.37,82822.0,166.7303,167.0553,166.6553,166.9636,82822.0
2018-01-19 10:10:00,200.35,200.89,200.32,200.79,87252.0,166.9469,167.3969,166.9219,167.3136,87252.0
2018-01-19 10:20:00,200.84,201.1,200.51,201.01,192587.0,167.3552,167.5719,167.0803,167.4969,192587.0
2018-01-19 10:30:00,201.05,201.22,200.85,201.04,137222.0,167.5302,167.6719,167.3636,167.5219,137222.0
2018-01-19 10:40:00,201.03,201.1,200.3,200.42,179242.0,167.5136,167.5719,166.9053,167.0053,179242.0
2018-01-19 10:50:00,200.43,200.59,200.07,200.36,99439.0,167.0136,167.1469,166.7136,166.9553,99439.0
2018-01-19 11:00:00,200.42,200.44,199.9,200.11,67855.0,167.0053,167.0219,166.572,166.747,67855.0
2018-01-19 11:10:00,200.14,200.28,199.81,200.17,66874.0,166.772,166.8886,166.497,166.7969,66874.0
2018-01-19 11:20:00,200.18,200.5,200.02,200.43,73092.0,166.8053,167.0719,166.672,167.0136,73092.0
2018-01-19 11:30:00,200.39,200.72,200.29,200.53,61418.0,166.9803,167.2553,166.8969,167.0969,61418.0
2018-01-19 11:40:00,200.53,200.59,200.34,200.47,36357.0,167.0969,167.1469,166.9386,167.0469,36357.0
2018-01-19 11:50:00,200.44,200.73,200.44,200.63,60383.0,167.0219,167.2636,167.0219,167.1803,60383.0
2018-01-19 12:00:00,200.6,200.86,200.53,200.55,45476.0,167.1553,167.3719,167.0969,167.1136,45476.0
2018-01-19 12:10:00,200.56,200.76,200.51,200.72,47726.0,167.1219,167.2886,167.0803,167.2553,47726.0
2018-01-19 12:20:00,200.72,200.98,200.71,200.94,48388.0,167.2553,167.4719,167.2469,167.4386,48388.0
2018-01-19 12:30:00,200.93,201.03,200.88,200.99,43341.0,167.4302,167.5136,167.3886,167.4802,43341.0
2018-01-19 12:40:00,201.0,201.02,200.71,200.93,38399.0,167.4886,167.5052,167.2469,167.4302,38399.0
2018-01-19 12:50:00,200.94,200.95,200.73,200.9,25323.0,167.4386,167.4469,167.2636,167.4052,25323.0
2018-01-19 13:00:00,200.91,200.97,200.71,200.78,44072.0,167.4136,167.4636,167.2469,167.3052,44072.0
2018-01-19 13:10:00,200.79,201.04,200.78,201.03,25730.0,167.3136,167.5219,167.3052,167.5136,25730.0
2018-01-19 13:20:00,201.04,201.17,201.03,201.1,33421.0,167.5219,167.6302,167.5136,167.5719,33421.0
2018-01-19 13:30:00,201.1,201.13,200.93,200.97,32768.0,167.5719,167.5969,167.4302,167.4636,32768.0
2018-01-19 13:40:00,200.94,200.99,200.83,200.83,41095.0,167.4386,167.4802,167.3469,167.3469,41095.0
2018-01-19 13:50:00,200.83,201.0,200.82,200.87,48566.0,167.3469,167.4886,167.3386,167.3802,48566.0
2018-01-19 14:00:00,200.89,201.06,200.87,201.03,51261.0,167.3969,167.5386,167.3802,167.5136,51261.0
2018-01-19 14:10:00,201.02,201.16,200.88,201.1,50739.0,167.5052,167.6219,167.3886,167.5719,50739.0
2018-01-19 14:20:00,201.12,201.19,200.97,201.03,91277.0,167.5886,167.6469,167.4636,167.5136,91277.0
2018-01-19 14:30:00,201.05,201.22,200.99,201.02,82114.0,167.5302,167.6719,167.4802,167.5052,82114.0
2018-01-19 14:40:00,201.01,201.06,200.53,200.71,68631.0,167.4969,167.5386,167.0969,167.2469,68631.0
2018-01-19 14:50:00,200.71,200.96,200.7,200.86,34768.0,167.2469,167.4552,167.2386,167.3719,34768.0
2018-01-19 15:00:00,200.85,200.86,200.58,200.63,37015.0,167.3636,167.3719,167.1386,167.1803,37015.0
2018-01-19 15:10:00,200.65,200.78,200.6,200.71,42108.0,167.1969,167.3052,167.1553,167.2469,42108.0
2018-01-19 15:20:00,200.71,200.97,200.69,200.93,67138.0,167.2469,167.4636,167.2303,167.4302,67138.0
2018-01-19 15:30:00,200.93,201.1,200.85,200.87,96350.0,167.4302,167.5719,167.3636,167.3802,96350.0
2018-01-19 15:40:00,200.88,200.93,200.64,200.78,124115.0,167.3886,167.4302,167.1886,167.3052,124115.0
2018-01-19 15:50:00,200.77,201.33,200.74,201.31,342726.0,167.2969,167.7636,167.2719,167.7469,342726.0
2018-01-22 09:30:00,201.6,202.15,201.51,201.68,204557.0,167.9885,168.4468,167.9135,168.0552,204557.0
2018-01-22 09:40:00,201.7,202.4,201.56,202.16,156581.0,168.0719,168.6552,167.9552,168.4552,156581.0
2018-01-22 09:50:00,202.17,202.74,202.16,202.43,186411.0,168.4635,168.9385,168.4552,168.6802,186411.0
2018-01-22 10:00:00,202.4,202.4,201.86,202.19,82243.0,168.6552,168.6552,168.2052,168.4802,82243.0
2018-01-22 10:10:00,202.12,202.87,202.04,202.8,113305.0,168.4218,169.0468,168.3552,168.9885,113305.0
2018-01-22 10:20:00,202.83,202.85,202.31,202.39,61283.0,169.0135,169.0301,168.5802,168.6468,61283.0
2018-01-22 10:30:00,202.41,202.5,202.1,202.23,68226.0,168.6635,168.7385,168.4052,168.5135,68226.0
2018-01-22 10:40:00,202.19,202.65,202.14,202.55,38908.0,168.4802,168.8635,168.4385,168.7801,38908.0
2018-01-22 10:50:00,202.55,202.7,202.28,202.31,52017.0,168.7801,168.9051,168.5552,168.5802,52017.0
2018-01-22 11:00:00,202.29,202.58,202.18,202.55,61777.0,168.5635,168.8051,168.4718,168.7801,61777.0
2018-01-22 11:10:00,202.51,202.54,202.2,202.3,48554.0,168.7468,168.7718,168.4885,168.5718,48554.0
2018-01-22 11:20:00,202.31,202.6,202.27,202.29,50267.0,168.5802,168.8218,168.5468,168.5635,50267.0
2018-01-22 11:30:00,202.3,202.68,202.21,202.67,38562.0,168.5718,168.8885,168.4968,168.8801,38562.0
2018-01-22 11:40:00,202.69,202.7,202.55,202.66,43942.0,168.8968,168.9051,168.7801,168.8718,43942.0
2018-01-22 11:50:00,202.66,202.8,202.47,202.79,39622.0,168.8718,168.9885,168.7135,168.9801,39622.0
2018-01-22 12:00:00,202.76,203.11,202.67,203.05,49494.0,168.9551,169.2468,168.8801,169.1968,49494.0
2018-01-22 12:10:00,203.05,203.11,202.96,203.0,60811.0,169.1968,169.2468,169.1218,169.1551,60811.0
2018-01-22 12:20:00,202.99,203.09,202.87,202.87,76871.0,169.1468,169.2301,169.0468,169.0468,76871.0
2018-01-22 12:30:00,202.87,203.13,202.82,203.0,97108.0,169.0468,169.2634,169.0051,169.1551,97108.0
2018-01-22 12:40:00,203.03,203.15,202.95,203.02,49722.0,169.1801,169.2801,169.1135,169.1718,49722.0
2018-01-22 12:50:00,203.02,203.11,202.83,202.85,67493.0,169.1718,169.2468,169.0135,169.0301,67493.0
2018-01-22 13:00:00,202.86,203.02,202.78,202.99,47113.0,169.0385,169.1718,168.9718,169.1468,47113.0
2018-01-22 13:10:00,202.99,203.04,202.89,202.97,44642.0,169.1468,169.1885,169.0635,169.1301,44642.0
2018-01-22 13:20:00,202.99,203.1,202.93,202.97,41714.0,169.1468,169.2384,169.0968,169.1301,41714.0
2018-01-22 13:30:00,202.98,203.2,202.98,203.15,27591.0,169.1385,169.3218,169.1385,169.2801,27591.0
2018-01-22 13:40:00,203.13,203.44,203.13,203.44,39293.0,169.2634,169.5218,169.2634,169.5218,39293.0
2018-01-22 13:50:00,203.46,203.51,203.3,203.44,44313.0,169.5384,169.5801,169.4051,169.5218,44313.0
2018-01-22 14:00:00,203.44,203.47,203.3,203.31,38904.0,169.5218,169.5468,169.4051,169.4134,38904.0
2018-01-22 14:10:00,203.33,203.41,203.24,203.25,29673.0,169.4301,169.4968,169.3551,169.3634,29673.0
2018-01-22 14:20:00,203.25,203.27,203.04,203.18,34729.0,169.3634,169.3801,169.1885,169.3051,34729.0
2018-01-22 14:30:00,203.19,203.35,203.14,203.33,30192.0,169.3134,169.4468,169.2718,169.4301,30192.0
2018-01-22 14:40:00,203.32,203.44,203.29,203.41,36921.0,169.4218,169.5218,169.3968,169.4968,36921.0
2018-01-22 14:50:00,203.4,203.47,203.36,203.37,31679.0,169.4884,169.5468,169.4551,169.4634,31679.0
2018-01-22 15:00:00,203.35,203.48,203.34,203.41,45830.0,169.4468,169.5551,169.4384,169.4968,45830.0
2018-01-22 15:10:00,203.41,203.48,203.36,203.48,44272.0,169.4968,169.5551,169.4551,169.5551,44272.0
2018-01-22 15:20:00,203.47,203.69,203.46,203.67,65721.0,169.5468,169.7301,169.5384,169.7134,65721.0
2018-01-22 15:30:00,203.67,203.83,203.66,203.83,93963.0,169.7134,169.8467,169.7051,169.8467,93963.0
2018-01-22 15:40:00,203.84,204.3,203.83,204.26,149336.0,169.8551,170.2384,169.8467,170.2051,149336.0
2018-01-22 15:50:00,204.26,204.47,204.12,204.45,302710.0,170.2051,170.38,170.0884,170.3634,302710.0
2018-01-23 09:30:00,204.89,204.89,204.15,204.68,146241.0,170.73,170.73,170.1134,170.555,146241.0
2018-01-23 09:40:00,204.76,206.35,204.56,205.68,161615.0,170.6217,171.9466,170.455,171.3883,161615.0
2018-01-23 09:50:00,205.72,205.82,204.94,205.44,73036.0,171.4216,171.505,170.7717,171.1883,73036.0
2018-01-23 10:00:00,205.35,205.56,205.19,205.4,63766.0,171.1133,171.2883,170.98,171.155,63766.0
2018-01-23 10:10:00,205.37,205.75,205.34,205.65,93678.0,171.13,171.4466,171.105,171.3633,93678.0
2018-01-23 10:20:00,205.67,205.71,205.13,205.33,95477.0,171.38,171.4133,170.93,171.0967,95477.0
2018-01-23 10:30:00,205.35,205.41,205.08,205.08,65387.0,171.1133,171.1633,170.8883,170.8883,65387.0
2018-01-23 10:40:00,205.08,205.14,204.67,204.67,79413.0,170.8883,170.9383,170.5467,170.5467,79413.0
2018-01-23 10:50:00,204.66,204.95,204.57,204.87,74509.0,170.5384,170.78,170.4634,170.7133,74509.0
2018-01-23 11:00:00,204.87,205.13,204.84,204.97,59532.0,170.7133,170.93,170.6884,170.7967,59532.0
2018-01-23 11:10:00,204.99,205.07,204.83,204.93,77172.0,170.8133,170.88,170.68,170.7633,77172.0
2018-01-23 11:20:00,204.94,205.15,204.9,204.95,44248.0,170.7717,170.9467,170.7383,170.78,44248.0
2018-01-23 11:30:00,204.94,205.13,204.89,205.04,66838.0,170.7717,170.93,170.73,170.855,66838.0
2018-01-23 11:40:00,205.05,205.42,205.04,205.25,57602.0,170.8633,171.1717,170.855,171.03,57602.0
2018-01-23 11:50:00,205.17,205.26,204.96,204.99,30165.0,170.9633,171.0383,170.7883,170.8133,30165.0
2018-01-23 12:00:00,204.96,204.99,204.71,204.89,43604.0,170.7883,170.8133,170.58,170.73,43604.0
2018-01-23 12:10:00,204.89,204.91,204.66,204.78,37487.0,170.73,170.7467,170.5384,170.6384,37487.0
2018-01-23 12:20:00,204.77,204.88,204.65,204.83,33689.0,170.63,170.7217,170.53,170.68,33689.0
2018-01-23 12:30:00,204.83,204.88,204.7,204.74,32872.0,170.68,170.7217,170.5717,170.605,32872.0
2018-01-23 12:40:00,204.72,204.79,204.6,204.66,29705.0,170.5884,170.6467,170.4884,170.5384,29705.0
2018-01-23 12:50:00,204.66,204.9,204.6,204.85,31750.0,170.5384,170.7383,170.4884,170.6967,31750.0
2018-01-23 13:00:00,204.85,205.07,204.8,204.93,37421.0,170.6967,170.88,170.655,170.7633,37421.0
2018-01-23 13:10:00,204.92,204.99,204.71,204.73,40879.0,170.755,170.8133,170.58,170.5967,40879.0
2018-01-23 13:20:00,204.71,204.82,204.62,204.67,56156.0,170.58,170.6717,170.505,170.5467,56156.0
2018-01-23 13:30:00,204.67,204.8,204.64,204.79,26525.0,170.5467,170.655,170.5217,170.6467,26525.0
2018-01-23 13:40:00,204.79,204.9,204.74,204.83,35974.0,170.6467,170.7383,170.605,170.68,35974.0
2018-01-23 13:50:00,204.83,205.02,204.79,204.92,32167.0,170.68,170.8383,170.6467,170.755,32167.0
2018-01-23 14:00:00,204.93,204.95,204.77,204.84,36027.0,170.7633,170.78,170.63,170.6884,36027.0
2018-01-23 14:10:00,204.85,204.89,204.56,204.69,43499.0,170.6967,170.73,170.455,170.5634,43499.0
2018-01-23 14:20:00,204.7,204.88,204.62,204.84,54257.0,170.5717,170.7217,170.505,170.6884,54257.0
2018-01-23 14:30:00,204.84,204.85,204.72,204.79,43531.0,170.6884,170.6967,170.5884,170.6467,43531.0
2018-01-23 14:40:00,204.78,204.97,204.72,204.89,53693.0,170.6384,170.7967,170.5884,170.73,53693.0
2018-01-23 14:50:00,204.95,205.03,204.91,204.92,33318.0,170.78,170.8467,170.7467,170.755,33318.0
2018-01-23 15:00:00,204.92,204.94,204.7,204.75,37968.0,170.755,170.7717,170.5717,170.6134,37968.0
2018-01-23 15:10:00,204.76,204.84,204.62,204.78,50820.0,170.6217,170.6884,170.505,170.6384,50820.0
2018-01-23 15:20:00,204.77,204.91,204.71,204.85,56545.0,170.63,170.7467,170.58,170.6967,56545.0
2018-01-23 15:30:00,204.86,205.05,204.86,205.05,68938.0,170.705,170.8633,170.705,170.8633,68938.0
2018-01-23 15:40:00,205.04,205.16,204.82,205.16,62131.0,170.855,170.955,170.6717,170.955,62131.0
2018-01-23 15:50:00,205.17,205.18,204.87,204.98,186220.0,170.9633,170.9717,170.7133,170.805,186220.0
2018-01-24 09:30:00,205.2,205.65,205.2,205.61,173749.0,170.9883,171.3633,170.9883,171.33,173749.0
2018-01-24 09:40:00,205.64,206.18,205.45,206.01,91797.0,171.355,171.8049,171.1966,171.6633,91797.0
2018-01-24 09:50:00,206.1,206.78,205.88,206.68,99180.0,171.7383,172.3049,171.555,172.2216,99180.0
2018-01-24 10:00:00,206.68,207.1,206.58,206.82,86182.0,172.2216,172.5716,172.1383,172.3382,86182.0
2018-01-24 10:10:00,206.76,206.89,206.33,206.48,77379.0,172.2882,172.3966,171.9299,172.0549,77379.0
2018-01-24 10:20:00,206.42,206.71,206.33,206.59,65328.0,172.0049,172.2466,171.9299,172.1466,65328.0
2018-01-24 10:30:00,206.58,206.8,206.5,206.67,144717.0,172.1383,172.3216,172.0716,172.2132,144717.0
2018-01-24 10:40:00,206.7,206.78,206.48,206.51,51521.0,172.2382,172.3049,172.0549,172.0799,51521.0
2018-01-24 10:50:00,206.5,206.5,206.25,206.38,56347.0,172.0716,172.0716,171.8633,171.9716,56347.0
2018-01-24 11:00:00,206.4,206.75,206.4,206.6,43616.0,171.9883,172.2799,171.9883,172.1549,43616.0
2018-01-24 11:10:00,206.62,206.69,205.79,206.17,80435.0,172.1716,172.2299,171.48,171.7966,80435.0
2018-01-24 11:20:00,206.2,206.47,206.17,206.36,44888.0,171.8216,172.0466,171.7966,171.9549,44888.0
2018-01-24 11:30:00,206.29,206.39,205.82,205.91,63439.0,171.8966,171.9799,171.505,171.58,63439.0
2018-01-24 11:40:00,205.93,206.32,205.91,206.09,44406.0,171.5966,171.9216,171.58,171.7299,44406.0
2018-01-24 11:50:00,206.09,206.34,205.96,206.14,68110.0,171.7299,171.9383,171.6216,171.7716,68110.0
2018-01-24 12:00:00,206.16,206.16,205.82,206.01,46186.0,171.7883,171.7883,171.505,171.6633,46186.0
2018-01-24 12:10:00,205.94,206.01,205.58,205.68,41887.0,171.605,171.6633,171.305,171.3883,41887.0
2018-01-24 12:20:00,205.77,205.77,205.18,205.41,43392.0,171.4633,171.4633,170.9717,171.1633,43392.0
2018-01-24 12:30:00,205.42,205.5,205.15,205.17,36325.0,171.1717,171.2383,170.9467,170.9633,36325.0
2018-01-24 12:40:00,205.14,205.17,204.79,204.88,84056.0,170.9383,170.9633,170.6467,170.7217,84056.0
2018-01-24 12:50:00,204.87,205.34,204.8,205.2,41916.0,170.7133,171.105,170.655,170.9883,41916.0
2018-01-24 13:00:00,205.24,205.32,204.55,204.62,53545.0,171.0217,171.0883,170.4467,170.505,53545.0
2018-01-24 13:10:00,204.57,204.96,204.57,204.75,49016.0,170.4634,170.7883,170.4634,170.6134,49016.0
2018-01-24 13:20:00,204.75,205.56,204.64,205.47,58555.0,170.6134,171.2883,170.5217,171.2133,58555.0
2018-01-24 13:30:00,205.45,205.89,205.32,205.84,49023.0,171.1966,171.5633,171.0883,171.5216,49023.0
2018-01-24 13:40:00,205.81,206.01,205.6,205.76,58976.0,171.4966,171.6633,171.3216,171.455,58976.0
2018-01-24 13:50:00,205.8,206.11,205.72,205.98,44979.0,171.4883,171.7466,171.4216,171.6383,44979.0
2018-01-24 14:00:00,205.99,206.02,205.75,205.81,43604.0,171.6466,171.6716,171.4466,171.4966,43604.0
2018-01-24 14:10:00,205.81,206.11,205.67,206.11,40636.0,171.4966,171.7466,171.38,171.7466,40636.0
2018-01-24 14:20:00,206.16,206.19,205.88,206.09,41886.0,171.7883,171.8133,171.555,171.7299,41886.0
2018-01-24 14:30:00,206.09,206.25,206.01,206.15,39875.0,171.7299,171.8633,171.6633,171.7799,39875.0
2018-01-24 14:40:00,206.16,206.19,205.87,206.14,47680.0,171.7883,171.8133,171.5466,171.7716,47680.0
2018-01-24 14:50:00,206.15,206.17,205.99,206.07,56962.0,171.7799,171.7966,171.6466,171.7133,56962.0
2018-01-24 15:00:00,206.09,206.12,205.78,206.12,62936.0,171.7299,171.7549,171.4716,171.7549,62936.0
2018-01-24 15:10:00,206.11,206.3,205.98,206.26,53375.0,171.7466,171.9049,171.6383,171.8716,53375.0
2018-01-24 15:20:00,206.25,206.49,206.23,206.32,68913.0,171.8633,172.0633,171.8466,171.9216,68913.0
2018-01-24 15:30:00,206.31,206.35,206.07,206.25,65822.0,171.9133,171.9466,171.7133,171.8633,65822.0
2018-01-24 15:40:00,206.24,206.59,206.11,206.5,88731.0,171.8549,172.1466,171.7466,172.0716,88731.0
2018-01-24 15:50:00,206.49,206.49,206.17,206.31,200478.0,172.0633,172.0633,171.7966,171.9133,200478.0
2018-01-25 09:30:00,206.8,206.83,205.6,205.88,240467.0,172.3216,172.3466,171.3216,171.555,240467.0
2018-01-25 09:40:00,205.83,205.95,205.28,205.53,98765.0,171.5133,171.6133,171.055,171.2633,98765.0
2018-01-25 09:50:00,205.53,205.55,204.97,205.3,90616.0,171.2633,171.28,170.7967,171.0717,90616.0
2018-01-25 10:00:00,205.3,205.32,203.84,203.95,167992.0,171.0717,171.0883,169.8551,169.9467,167992.0
2018-01-25 10:10:00,203.88,204.97,203.88,204.74,128517.0,169.8884,170.7967,169.8884,170.605,128517.0
2018-01-25 10:20:00,204.73,204.96,204.21,204.39,70313.0,170.5967,170.7883,170.1634,170.3134,70313.0
2018-01-25 10:30:00,204.46,204.83,204.29,204.66,59344.0,170.3717,170.68,170.23,170.5384,59344.0
2018-01-25 10:40:00,204.65,204.68,204.14,204.42,77198.0,170.53,170.555,170.1051,170.3384,77198.0
2018-01-25 10:50:00,204.41,204.55,204.25,204.44,65903.0,170.33,170.4467,170.1967,170.355,65903.0
2018-01-25 11:00:00,204.44,204.66,204.36,204.57,66130.0,170.355,170.5384,170.2884,170.4634,66130.0
2018-01-25 11:10:00,204.62,204.95,204.6,204.9,65599.0,170.505,170.78,170.4884,170.7383,65599.0
2018-01-25 11:20:00,204.92,204.97,204.74,204.8,49436.0,170.755,170.7967,170.605,170.655,49436.0
2018-01-25 11:30:00,204.8,204.87,204.67,204.78,43563.0,170.655,170.7133,170.5467,170.6384,43563.0
2018-01-25 11:40:00,204.78,204.94,204.7,204.84,65885.0,170.6384,170.7717,170.5717,170.6884,65885.0
2018-01-25 11:50:00,204.85,204.89,204.63,204.63,48608.0,170.6967,170.73,170.5134,170.5134,48608.0
2018-01-25 12:00:00,204.62,204.75,204.52,204.54,64854.0,170.505,170.6134,170.4217,170.4384,64854.0
2018-01-25 12:10:00,204.55,204.82,204.55,204.77,82582.0,170.4467,170.6717,170.4467,170.63,82582.0
2018-01-25 12:20:00,204.76,204.81,204.51,204.81,32912.0,170.6217,170.6634,170.4134,170.6634,32912.0
2018-01-25 12:30:00,204.83,205.1,204.82,204.96,43476.0,170.68,170.905,170.6717,170.7883,43476.0
2018-01-25 12:40:00,204.95,205.16,204.83,205.12,35740.0,170.78,170.955,170.68,170.9217,35740.0
2018-01-25 12:50:00,205.12,205.15,204.94,204.98,43300.0,170.9217,170.9467,170.7717,170.805,43300.0
2018-01-25 13:00:00,204.97,204.98,204.63,204.91,35167.0,170.7967,170.805,170.5134,170.7467,35167.0
2018-01-25 13:10:00,204.94,205.1,204.91,205.09,21866.0,170.7717,170.905,170.7467,170.8967,21866.0
2018-01-25 13:20:00,205.08,205.16,204.92,205.08,27779.0,170.8883,170.955,170.755,170.8883,27779.0
2018-01-25 13:30:00,205.08,205.12,204.92,205.08,33233.0,170.8883,170.9217,170.755,170.8883,33233.0
2018-01-25 13:40:00,205.07,205.34,205.04,205.33,47928.0,170.88,171.105,170.855,171.0967,47928.0
2018-01-25 13:50:00,205.32,205.58,205.29,205.35,27831.0,171.0883,171.305,171.0633,171.1133,27831.0
2018-01-25 14:00:00,205.36,205.43,205.23,205.41,48685.0,171.1217,171.18,171.0133,171.1633,48685.0
2018-01-25 14:10:00,205.41,205.41,204.94,205.02,42030.0,171.1633,171.1633,170.7717,170.8383,42030.0
2018-01-25 14:20:00,205.01,205.03,204.81,205.02,39495.0,170.83,170.8467,170.6634,170.8383,39495.0
2018-01-25 14:30:00,205.03,205.05,204.86,205.0,38140.0,170.8467,170.8633,170.705,170.8217,38140.0
2018-01-25 14:40:00,205.0,205.01,204.74,204.99,53759.0,170.8217,170.83,170.605,170.8133,53759.0
2018-01-25 14:50:00,204.99,205.0,204.7,204.73,62031.0,170.8133,170.8217,170.5717,170.5967,62031.0
2018-01-25 15:00:00,204.75,204.94,204.67,204.86,67218.0,170.6134,170.7717,170.5467,170.705,67218.0
2018-01-25 15:10:00,204.86,205.17,204.62,205.1,52684.0,170.705,170.9633,170.505,170.905,52684.0
2018-01-25 15:20:00,205.11,205.42,204.97,205.24,67975.0,170.9133,171.1717,170.7967,171.0217,67975.0
2018-01-25 15:30:00,205.22,205.34,205.13,205.18,45367.0,171.005,171.105,170.93,170.9717,45367.0
2018-01-25 15:40:00,205.19,205.47,205.15,205.25,58027.0,170.98,171.2133,170.9467,171.03,58027.0
2018-01-25 15:50:00,205.24,205.42,205.15,205.37,127982.0,171.0217,171.1717,170.9467,171.13,127982.0
2018-01-26 09:30:00,205.6,205.64,204.45,205.0,159719.0,171.3216,171.355,170.3634,170.8217,159719.0
2018-01-26 09:40:00,205.02,205.22,204.44,204.84,64695.0,170.8383,171.005,170.355,170.6884,64695.0
2018-01-26 09:50:00,204.85,205.04,204.56,204.84,85608.0,170.6967,170.855,170.455,170.6884,85608.0
2018-01-26 10:00:00,204.89,205.19,204.74,204.78,79078.0,170.73,170.98,170.605,170.6384,79078.0
2018-01-26 10:10:00,204.75,204.8,204.52,204.7,57416.0,170.6134,170.655,170.4217,170.5717,57416.0
2018-01-26 10:20:00,204.75,204.98,204.68,204.91,39150.0,170.6134,170.805,170.555,170.7467,39150.0
2018-01-26 10:30:00,204.93,205.33,204.93,205.26,53401.0,170.7633,171.0967,170.7633,171.0383,53401.0
2018-01-26 10:40:00,205.24,205.45,205.2,205.39,76725.0,171.0217,171.1966,170.9883,171.1467,76725.0
2018-01-26 10:50:00,205.42,205.48,205.27,205.3,30871.0,171.1717,171.2216,171.0467,171.0717,30871.0
2018-01-26 11:00:00,205.3,205.47,205.26,205.47,29867.0,171.0717,171.2133,171.0383,171.2133,29867.0
2018-01-26 11:10:00,205.47,205.59,205.4,205.59,28505.0,171.2133,171.3133,171.155,171.3133,28505.0
2018-01-26 11:20:00,205.59,205.79,205.49,205.78,35574.0,171.3133,171.48,171.23,171.4716,35574.0
2018-01-26 11:30:00,205.81,206.04,205.73,205.73,40475.0,171.4966,171.6883,171.43,171.43,40475.0
2018-01-26 11:40:00,205.72,205.9,205.61,205.9,22969.0,171.4216,171.5716,171.33,171.5716,22969.0
2018-01-26 11:50:00,205.88,205.89,205.67,205.67,32502.0,171.555,171.5633,171.38,171.38,32502.0
2018-01-26 12:00:00,205.66,205.71,205.61,205.66,18031.0,171.3716,171.4133,171.33,171.3716,18031.0
2018-01-26 12:10:00,205.66,205.77,205.59,205.71,21943.0,171.3716,171.4633,171.3133,171.4133,21943.0
2018-01-26 12:20:00,205.7,205.8,205.69,205.74,27943.0,171.405,171.4883,171.3966,171.4383,27943.0
2018-01-26 12:30:00,205.73,205.73,205.59,205.68,24101.0,171.43,171.43,171.3133,171.3883,24101.0
2018-01-26 12:40:00,205.69,205.7,205.55,205.66,50752.0,171.3966,171.405,171.28,171.3716,50752.0
2018-01-26 12:50:00,205.68,205.99,205.68,205.87,30218.0,171.3883,171.6466,171.3883,171.5466,30218.0
2018-01-26 13:00:00,205.88,205.94,205.7,205.74,15285.0,171.555,171.605,171.405,171.4383,15285.0
2018-01-26 13:10:00,205.73,205.93,205.73,205.9,44321.0,171.43,171.5966,171.43,171.5716,44321.0
2018-01-26 13:20:00,205.9,205.95,205.82,205.83,27892.0,171.5716,171.6133,171.505,171.5133,27892.0
2018-01-26 13:30:00,205.83,205.95,205.77,205.91,31540.0,171.5133,171.6133,171.4633,171.58,31540.0
2018-01-26 13:40:00,205.9,205.95,205.81,205.81,29324.0,171.5716,171.6133,171.4966,171.4966,29324.0
2018-01-26 13:50:00,205.82,205.84,205.62,205.62,31433.0,171.505,171.5216,171.3383,171.3383,31433.0
2018-01-26 14:00:00,205.65,205.65,205.32,205.44,36742.0,171.3633,171.3633,171.0883,171.1883,36742.0
2018-01-26 14:10:00,205.44,205.74,205.42,205.73,30527.0,171.1883,171.4383,171.1717,171.43,30527.0
2018-01-26 14:20:00,205.73,205.85,205.62,205.72,38448.0,171.43,171.53,171.3383,171.4216,38448.0
2018-01-26 14:30:00,205.72,205.84,205.68,205.84,35085.0,171.4216,171.5216,171.3883,171.5216,35085.0
2018-01-26 14:40:00,205.85,205.96,205.84,205.91,38981.0,171.53,171.6216,171.5216,171.58,38981.0
2018-01-26 14:50:00,205.89,206.04,205.83,205.99,34363.0,171.5633,171.6883,171.5133,171.6466,34363.0
2018-01-26 15:00:00,205.98,206.13,205.9,206.13,35575.0,171.6383,171.7633,171.5716,171.7633,35575.0
2018-01-26 15:10:00,206.12,206.66,206.09,206.58,71510.0,171.7549,172.2049,171.7299,172.1383,71510.0
2018-01-26 15:20:00,206.6,206.76,206.52,206.7,56041.0,172.1549,172.2882,172.0883,172.2382,56041.0
2018-01-26 15:30:00,206.69,206.91,206.61,206.87,57956.0,172.2299,172.4132,172.1633,172.3799,57956.0
2018-01-26 15:40:00,206.88,207.0,206.77,206.8,77688.0,172.3882,172.4882,172.2966,172.3216,77688.0
2018-01-26 15:50:00,206.81,207.31,206.8,207.19,233322.0,172.3299,172.7465,172.3216,172.6466,233322.0
2018-01-29 09:30:00,207.23,207.58,206.95,207.49,146436.0,172.6799,172.9715,172.4466,172.8965,146436.0
2018-01-29 09:40:00,207.5,207.61,207.14,207.49,66237.0,172.9049,172.9965,172.6049,172.8965,66237.0
2018-01-29 09:50:00,207.5,207.53,207.04,207.33,65478.0,172.9049,172.9299,172.5216,172.7632,65478.0
2018-01-29 10:00:00,207.35,207.36,206.7,206.92,50952.0,172.7799,172.7882,172.2382,172.4216,50952.0
2018-01-29 10:10:00,206.95,207.0,206.62,206.64,43616.0,172.4466,172.4882,172.1716,172.1882,43616.0
2018-01-29 10:20:00,206.51,206.69,206.3,206.67,54945.0,172.0799,172.2299,171.9049,172.2132,54945.0
2018-01-29 10:30:00,206.71,206.84,206.27,206.35,44075.0,172.2466,172.3549,171.8799,171.9466,44075.0
2018-01-29 10:40:00,206.36,206.57,206.15,206.46,37911.0,171.9549,172.1299,171.7799,172.0383,37911.0
2018-01-29 10:50:00,206.46,206.62,206.19,206.34,50855.0,172.0383,172.1716,171.8133,171.9383,50855.0
2018-01-29 11:00:00,206.4,206.44,206.08,206.15,33773.0,171.9883,172.0216,171.7216,171.7799,33773.0
2018-01-29 11:10:00,206.15,206.22,205.83,206.15,58955.0,171.7799,171.8383,171.5133,171.7799,58955.0
2018-01-29 11:20:00,206.16,206.52,205.86,206.31,61772.0,171.7883,172.0883,171.5383,171.9133,61772.0
2018-01-29 11:30:00,206.31,206.31,205.94,206.0,70890.0,171.9133,171.9133,171.605,171.655,70890.0
2018-01-29 11:40:00,206.0,206.22,205.83,205.93,116416.0,171.655,171.8383,171.5133,171.5966,116416.0
2018-01-29 11:50:00,205.98,206.18,205.95,206.05,46828.0,171.6383,171.8049,171.6133,171.6966,46828.0
2018-01-29 12:00:00,206.04,206.04,205.88,205.98,37349.0,171.6883,171.6883,171.555,171.6383,37349.0
2018-01-29 12:10:00,206.01,206.09,205.82,206.07,31354.0,171.6633,171.7299,171.505,171.7133,31354.0
2018-01-29 12:20:00,206.11,206.37,206.04,206.22,29086.0,171.7466,171.9633,171.6883,171.8383,29086.0
2018-01-29 12:30:00,206.27,206.31,206.03,206.03,34615.0,171.8799,171.9133,171.6799,171.6799,34615.0
2018-01-29 12:40:00,206.02,206.07,205.85,205.94,27966.0,171.6716,171.7133,171.53,171.605,27966.0
2018-01-29 12:50:00,205.92,206.11,205.9,206.0,55002.0,171.5883,171.7466,171.5716,171.655,55002.0
2018-01-29 13:00:00,206.0,206.12,205.9,205.9,38613.0,171.655,171.7549,171.5716,171.5716,38613.0
2018-01-29 13:10:00,205.89,206.03,205.87,205.98,39086.0,171.5633,171.6799,171.5466,171.6383,39086.0
2018-01-29 13:20:00,205.98,206.04,205.92,205.98,32090.0,171.6383,171.6883,171.5883,171.6383,32090.0
2018-01-29 13:30:00,205.98,206.01,205.91,205.97,27739.0,171.6383,171.6633,171.58,171.63,27739.0
2018-01-29 13:40:00,205.96,205.99,205.87,205.9,24813.0,171.6216,171.6466,171.5466,171.5716,24813.0
2018-01-29 13:50:00,205.88,206.11,205.86,206.0,35695.0,171.555,171.7466,171.5383,171.655,35695.0
2018-01-29 14:00:00,206.0,206.03,205.88,205.93,35724.0,171.655,171.6799,171.555,171.5966,35724.0
2018-01-29 14:10:00,205.94,206.05,205.87,205.9,29877.0,171.605,171.6966,171.5466,171.5716,29877.0
2018-01-29 14:20:00,205.9,205.96,205.67,205.73,30729.0,171.5716,171.6216,171.38,171.43,30729.0
2018-01-29 14:30:00,205.74,205.85,205.54,205.54,42644.0,171.4383,171.53,171.2716,171.2716,42644.0
2018-01-29 14:40:00,205.54,205.85,205.44,205.75,38910.0,171.2716,171.53,171.1883,171.4466,38910.0
2018-01-29 14:50:00,205.75,205.81,205.66,205.76,34525.0,171.4466,171.4966,171.3716,171.455,34525.0
2018-01-29 15:00:00,205.77,205.77,205.46,205.56,32599.0,171.4633,171.4633,171.205,171.2883,32599.0
2018-01-29 15:10:00,205.61,205.76,205.53,205.64,37573.0,171.33,171.455,171.2633,171.355,37573.0
2018-01-29 15:20:00,205.63,205.63,205.19,205.19,53016.0,171.3466,171.3466,170.98,170.98,53016.0
2018-01-29 15:30:00,205.21,205.48,205.18,205.32,53652.0,170.9967,171.2216,170.9717,171.0883,53652.0
2018-01-29 15:40:00,205.32,205.33,204.71,204.91,157750.0,171.0883,171.0967,170.58,170.7467,157750.0
2018-01-29 15:50:00,204.91,205.29,204.86,204.9,212209.0,170.7467,171.0633,170.705,170.7383,212209.0
2018-01-30 09:30:00,201.47,201.96,191.57,199.16,1178451.0,167.8802,168.2885,159.6308,165.9553,1178451.0
2018-01-30 09:40:00,199.15,200.83,198.84,200.48,328699.0,165.947,167.3469,165.6887,167.0553,328699.0
2018-01-30 09:50:00,200.48,200.75,199.86,200.52,223936.0,167.0553,167.2802,166.5386,167.0886,223936.0
2018-01-30 10:00:00,200.74,201.42,200.28,200.47,163336.0,167.2719,167.8385,166.8886,167.0469,163336.0
2018-01-30 10:10:00,200.42,201.03,200.25,200.46,91859.0,167.0053,167.5136,166.8636,167.0386,91859.0
2018-01-30 10:20:00,200.42,201.19,200.33,201.1,153867.0,167.0053,167.6469,166.9303,167.5719,153867.0
2018-01-30 10:30:00,201.1,201.8,201.06,201.66,150685.0,167.5719,168.1552,167.5386,168.0385,150685.0
2018-01-30 10:40:00,201.64,201.9,201.43,201.63,112106.0,168.0219,168.2385,167.8469,168.0135,112106.0
2018-01-30 10:50:00,201.61,202.73,201.58,202.44,114691.0,167.9969,168.9301,167.9719,168.6885,114691.0
2018-01-30 11:00:00,202.49,202.71,202.06,202.65,97016.0,168.7302,168.9135,168.3718,168.8635,97016.0
2018-01-30 11:10:00,202.68,203.13,202.47,203.06,78766.0,168.8885,169.2634,168.7135,169.2051,78766.0
2018-01-30 11:20:00,203.06,203.15,202.41,202.58,64092.0,169.2051,169.2801,168.6635,168.8051,64092.0
2018-01-30 11:30:00,202.59,202.98,202.42,202.7,68569.0,168.8135,169.1385,168.6718,168.9051,68569.0
2018-01-30 11:40:00,202.55,202.89,202.31,202.53,92032.0,168.7801,169.0635,168.5802,168.7635,92032.0
2018-01-30 11:50:00,202.52,202.75,202.07,202.07,54019.0,168.7551,168.9468,168.3802,168.3802,54019.0
2018-01-30 12:00:00,202.16,202.46,202.02,202.34,75119.0,168.4552,168.7052,168.3385,168.6052,75119.0
2018-01-30 12:10:00,202.28,202.56,202.21,202.49,42580.0,168.5552,168.7885,168.4968,168.7302,42580.0
2018-01-30 12:20:00,202.46,202.74,202.26,202.27,45431.0,168.7052,168.9385,168.5385,168.5468,45431.0
2018-01-30 12:30:00,202.24,202.63,202.21,202.25,49254.0,168.5218,168.8468,168.4968,168.5302,49254.0
2018-01-30 12:40:00,202.26,202.52,202.09,202.1,38373.0,168.5385,168.7551,168.3968,168.4052,38373.0
2018-01-30 12:50:00,202.11,202.39,202.09,202.2,46055.0,168.4135,168.6468,168.3968,168.4885,46055.0
2018-01-30 13:00:00,202.2,202.2,201.56,201.77,68130.0,168.4885,168.4885,167.9552,168.1302,68130.0
2018-01-30 13:10:00,201.78,201.88,201.48,201.57,54204.0,168.1385,168.2219,167.8885,167.9635,54204.0
2018-01-30 13:20:00,201.57,201.65,201.37,201.38,42600.0,167.9635,168.0302,167.7969,167.8052,42600.0
2018-01-30 13:30:00,201.37,201.88,201.37,201.76,51714.0,167.7969,168.2219,167.7969,168.1219,51714.0
2018-01-30 13:40:00,201.76,201.94,201.62,201.93,59745.0,168.1219,168.2718,168.0052,168.2635,59745.0
2018-01-30 13:50:00,201.95,201.98,201.75,201.78,48481.0,168.2802,168.3052,168.1135,168.1385,48481.0
2018-01-30 14:00:00,201.83,202.18,201.78,201.88,40370.0,168.1802,168.4718,168.1385,168.2219,40370.0
2018-01-30 14:10:00,201.91,202.31,201.87,202.18,47939.0,168.2469,168.5802,168.2135,168.4718,47939.0
2018-01-30 14:20:00,202.16,202.22,201.92,202.02,44759.0,168.4552,168.5052,168.2552,168.3385,44759.0
2018-01-30 14:30:00,202.02,202.02,201.5,201.66,49898.0,168.3385,168.3385,167.9052,168.0385,49898.0
2018-01-30 14:40:00,201.73,201.95,201.68,201.86,40263.0,168.0969,168.2802,168.0552,168.2052,40263.0
2018-01-30 14:50:00,201.84,201.96,201.67,201.73,47760.0,168.1885,168.2885,168.0469,168.0969,47760.0
2018-01-30 15:00:00,201.71,201.76,201.44,201.74,67146.0,168.0802,168.1219,167.8552,168.1052,67146.0
2018-01-30 15:10:00,201.77,202.19,201.73,201.97,60965.0,168.1302,168.4802,168.0969,168.2968,60965.0
2018-01-30 15:20:00,201.96,202.14,201.87,202.02,55546.0,168.2885,168.4385,168.2135,168.3385,55546.0
2018-01-30 15:30:00,202.02,202.26,201.97,202.16,84158.0,168.3385,168.5385,168.2968,168.4552,84158.0
2018-01-30 15:40:00,202.15,202.28,202.02,202.09,110734.0,168.4468,168.5552,168.3385,168.3968,110734.0
2018-01-30 15:50:00,202.1,202.22,201.84,201.88,191952.0,168.4052,168.5052,168.1885,168.2219,191952.0
2018-01-31 09:30:00,203.22,205.09,203.01,203.82,252321.0,169.3384,170.8967,169.1635,169.8384,252321.0
2018-01-31 09:40:00,203.91,204.6,203.53,203.72,104033.0,169.9134,170.4884,169.5968,169.7551,104033.0
2018-01-31 09:50:00,203.76,203.87,203.29,203.39,63009.0,169.7884,169.8801,169.3968,169.4801,63009.0
2018-01-31 10:00:00,203.42,203.7,203.27,203.3,80505.0,169.5051,169.7384,169.3801,169.4051,80505.0
2018-01-31 10:10:00,203.34,203.64,203.17,203.2,33019.0,169.4384,169.6884,169.2968,169.3218,33019.0
2018-01-31 10:20:00,203.2,203.26,202.62,202.62,51203.0,169.3218,169.3718,168.8385,168.8385,51203.0
2018-01-31 10:30:00,202.56,202.8,202.18,202.38,64325.0,168.7885,168.9885,168.4718,168.6385,64325.0
2018-01-31 10:40:00,202.38,202.38,201.7,201.91,79845.0,168.6385,168.6385,168.0719,168.2469,79845.0
2018-01-31 10:50:00,201.91,202.21,201.68,202.11,63068.0,168.2469,168.4968,168.0552,168.4135,63068.0
2018-01-31 11:00:00,202.13,202.56,202.02,202.28,52490.0,168.4302,168.7885,168.3385,168.5552,52490.0
2018-01-31 11:10:00,202.27,202.34,202.0,202.1,61804.0,168.5468,168.6052,168.3218,168.4052,61804.0
2018-01-31 11:20:00,202.13,202.41,202.01,202.06,47083.0,168.4302,168.6635,168.3302,168.3718,47083.0
2018-01-31 11:30:00,202.05,202.63,202.04,202.31,38671.0,168.3635,168.8468,168.3552,168.5802,38671.0
2018-01-31 11:40:00,202.34,202.52,202.12,202.12,36430.0,168.6052,168.7551,168.4218,168.4218,36430.0
2018-01-31 11:50:00,202.13,202.27,202.0,202.03,34371.0,168.4302,168.5468,168.3218,168.3468,34371.0
2018-01-31 12:00:00,202.04,202.25,201.93,202.02,33539.0,168.3552,168.5302,168.2635,168.3385,33539.0
2018-01-31 12:10:00,202.03,202.34,201.97,202.23,32841.0,168.3468,168.6052,168.2968,168.5135,32841.0
2018-01-31 12:20:00,202.19,202.45,202.11,202.13,34604.0,168.4802,168.6968,168.4135,168.4302,34604.0
2018-01-31 12:30:00,202.13,202.27,202.05,202.12,40547.0,168.4302,168.5468,168.3635,168.4218,40547.0
2018-01-31 12:40:00,202.11,202.28,201.97,202.03,50795.0,168.4135,168.5552,168.2968,168.3468,50795.0
2018-01-31 12:50:00,202.04,202.14,201.91,202.09,36417.0,168.3552,168.4385,168.2469,168.3968,36417.0
2018-01-31 13:00:00,202.04,202.28,202.02,202.19,23926.0,168.3552,168.5552,168.3385,168.4802,23926.0
2018-01-31 13:10:00,202.19,202.71,202.19,202.71,44501.0,168.4802,168.9135,168.4802,168.9135,44501.0
2018-01-31 13:20:00,202.68,203.05,202.68,202.86,52198.0,168.8885,169.1968,168.8885,169.0385,52198.0
2018-01-31 13:30:00,202.84,202.88,202.53,202.56,42311.0,169.0218,169.0551,168.7635,168.7885,42311.0
2018-01-31 13:40:00,202.57,202.66,202.42,202.62,50759.0,168.7968,168.8718,168.6718,168.8385,50759.0
2018-01-31 13:50:00,202.63,202.74,202.56,202.61,65610.0,168.8468,168.9385,168.7885,168.8301,65610.0
2018-01-31 14:00:00,202.64,202.96,202.22,202.3,70984.0,168.8551,169.1218,168.5052,168.5718,70984.0
2018-01-31 14:10:00,202.33,202.54,201.8,201.96,97060.0,168.5968,168.7718,168.1552,168.2885,97060.0
2018-01-31 14:20:00,201.98,202.05,201.46,201.7,62723.0,168.3052,168.3635,167.8719,168.0719,62723.0
2018-01-31 14:30:00,201.7,201.78,201.3,201.45,59043.0,168.0719,168.1385,167.7386,167.8635,59043.0
2018-01-31 14:40:00,201.46,201.58,200.65,200.68,86603.0,167.8719,167.9719,167.1969,167.2219,86603.0
2018-01-31 14:50:00,200.67,201.07,200.41,200.97,77072.0,167.2136,167.5469,166.9969,167.4636,77072.0
2018-01-31 15:00:00,200.97,201.07,200.39,200.62,74591.0,167.4636,167.5469,166.9803,167.1719,74591.0
2018-01-31 15:10:00,200.63,200.78,200.27,200.39,70788.0,167.1803,167.3052,166.8803,166.9803,70788.0
2018-01-31 15:20:00,200.38,200.58,200.23,200.51,83654.0,166.9719,167.1386,166.8469,167.0803,83654.0
2018-01-31 15:30:00,200.52,200.71,200.4,200.55,100399.0,167.0886,167.2469,166.9886,167.1136,100399.0
2018-01-31 15:40:00,200.57,201.19,200.57,201.04,223331.0,167.1303,167.6469,167.1303,167.5219,223331.0
2018-01-31 15:50:00,201.02,201.17,200.76,200.9,257447.0,167.5052,167.6302,167.2886,167.4052,257447.0
2018-02-01 09:30:00,199.34,199.71,198.28,199.43,152910.0,166.1053,166.4136,165.2221,166.1803,152910.0
2018-02-01 09:40:00,199.42,199.95,199.05,199.22,91486.0,166.172,166.6136,165.8637,166.0053,91486.0
2018-02-01 09:50:00,199.19,200.73,199.19,199.96,80139.0,165.9803,167.2636,165.9803,166.622,80139.0
2018-02-01 10:00:00,199.92,200.43,199.9,200.11,59192.0,166.5886,167.0136,166.572,166.747,59192.0
2018-02-01 10:10:00,200.18,200.26,199.84,199.97,66807.0,166.8053,166.8719,166.522,166.6303,66807.0
2018-02-01 10:20:00,200.04,200.31,199.88,200.12,60167.0,166.6886,166.9136,166.5553,166.7553,60167.0
2018-02-01 10:30:00,200.11,200.41,199.93,200.39,42760.0,166.747,166.9969,166.597,166.9803,42760.0
2018-02-01 10:40:00,200.34,200.4,199.95,200.13,35800.0,166.9386,166.9886,166.6136,166.7636,35800.0
2018-02-01 10:50:00,200.13,200.53,199.92,200.15,108719.0,166.7636,167.0969,166.5886,166.7803,108719.0
2018-02-01 11:00:00,200.14,200.88,200.12,200.76,77470.0,166.772,167.3886,166.7553,167.2886,77470.0
2018-02-01 11:10:00,200.71,201.19,200.66,201.04,41323.0,167.2469,167.6469,167.2053,167.5219,41323.0
2018-02-01 11:20:00,200.98,201.15,200.68,201.11,48357.0,167.4719,167.6136,167.2219,167.5802,48357.0
2018-02-01 11:30:00,201.11,202.09,201.09,201.93,91467.0,167.5802,168.3968,167.5636,168.2635,91467.0
2018-02-01 11:40:00,201.84,202.25,201.68,201.71,36960.0,168.1885,168.5302,168.0552,168.0802,36960.0
2018-02-01 11:50:00,201.74,202.05,201.74,201.8,26466.0,168.1052,168.3635,168.1052,168.1552,26466.0
2018-02-01 12:00:00,201.79,201.96,201.53,201.65,39745.0,168.1469,168.2885,167.9302,168.0302,39745.0
2018-02-01 12:10:00,201.68,201.7,201.54,201.63,44786.0,168.0552,168.0719,167.9385,168.0135,44786.0
2018-02-01 12:20:00,201.62,201.67,201.27,201.4,57489.0,168.0052,168.0469,167.7136,167.8219,57489.0
2018-02-01 12:30:00,201.4,201.64,201.37,201.63,31239.0,167.8219,168.0219,167.7969,168.0135,31239.0
2018-02-01 12:40:00,201.65,201.65,201.41,201.53,28798.0,168.0302,168.0302,167.8302,167.9302,28798.0
2018-02-01 12:50:00,201.56,201.6,201.43,201.53,22125.0,167.9552,167.9885,167.8469,167.9302,22125.0
2018-02-01 13:00:00,201.53,201.55,201.2,201.22,43010.0,167.9302,167.9469,167.6552,167.6719,43010.0
2018-02-01 13:10:00,201.21,201.31,201.13,201.22,28463.0,167.6636,167.7469,167.5969,167.6719,28463.0
2018-02-01 13:20:00,201.22,201.9,201.21,201.8,61582.0,167.6719,168.2385,167.6636,168.1552,61582.0
2018-02-01 13:30:00,201.81,201.94,201.74,201.74,48660.0,168.1635,168.2718,168.1052,168.1052,48660.0
2018-02-01 13:40:00,201.76,201.78,201.35,201.73,32335.0,168.1219,168.1385,167.7802,168.0969,32335.0
2018-02-01 13:50:00,201.73,201.82,201.5,201.52,66600.0,168.0969,168.1719,167.9052,167.9219,66600.0
2018-02-01 14:00:00,201.49,201.68,201.47,201.51,30190.0,167.8969,168.0552,167.8802,167.9135,30190.0
2018-02-01 14:10:00,201.5,201.53,200.8,200.81,62059.0,167.9052,167.9302,167.3219,167.3302,62059.0
2018-02-01 14:20:00,200.83,201.12,200.5,201.05,60082.0,167.3469,167.5886,167.0719,167.5302,60082.0
2018-02-01 14:30:00,201.05,201.11,200.69,200.84,63059.0,167.5302,167.5802,167.2303,167.3552,63059.0
2018-02-01 14:40:00,200.83,201.02,200.54,200.64,59216.0,167.3469,167.5052,167.1053,167.1886,59216.0
2018-02-01 14:50:00,200.69,200.91,200.64,200.86,40117.0,167.2303,167.4136,167.1886,167.3719,40117.0
2018-02-01 15:00:00,200.86,200.95,200.42,200.49,58390.0,167.3719,167.4469,167.0053,167.0636,58390.0
2018-02-01 15:10:00,200.49,200.5,199.9,199.92,73943.0,167.0636,167.0719,166.572,166.5886,73943.0
2018-02-01 15:20:00,199.9,200.13,199.7,199.73,98010.0,166.572,166.7636,166.4053,166.4303,98010.0
2018-02-01 15:30:00,199.76,199.9,199.37,199.84,94056.0,166.4553,166.572,166.1303,166.522,94056.0
2018-02-01 15:40:00,199.83,200.14,199.47,199.99,128513.0,166.5136,166.772,166.2137,166.647,128513.0
2018-02-01 15:50:00,199.99,200.32,199.81,199.9,229859.0,166.647,166.9219,166.497,166.572,229859.0
2018-02-02 09:30:00,199.25,199.3,197.27,197.6,235295.0,166.0303,166.072,164.3804,164.6554,235295.0
2018-02-02 09:40:00,197.6,198.13,197.33,198.1,138447.0,164.6554,165.0971,164.4304,165.0721,138447.0
2018-02-02 09:50:00,198.07,198.28,197.77,198.02,102937.0,165.0471,165.2221,164.7971,165.0054,102937.0
2018-02-02 10:00:00,198.02,198.14,197.16,197.97,108865.0,165.0054,165.1054,164.2888,164.9637,108865.0
2018-02-02 10:10:00,197.94,198.21,197.58,197.75,118135.0,164.9387,165.1637,164.6388,164.7804,118135.0
2018-02-02 10:20:00,197.73,198.61,197.7,198.22,91299.0,164.7638,165.497,164.7388,165.1721,91299.0
2018-02-02 10:30:00,198.28,198.58,198.15,198.24,86667.0,165.2221,165.472,165.1137,165.1887,86667.0
2018-02-02 10:40:00,198.27,198.38,197.85,198.1,78372.0,165.2137,165.3054,164.8637,165.0721,78372.0
2018-02-02 10:50:00,198.07,198.26,197.88,198.02,70296.0,165.0471,165.2054,164.8887,165.0054,70296.0
2018-02-02 11:00:00,198.01,198.01,197.45,197.9,73660.0,164.9971,164.9971,164.5304,164.9054,73660.0
2018-02-02 11:10:00,197.9,197.97,197.42,197.43,77335.0,164.9054,164.9637,164.5054,164.5138,77335.0
2018-02-02 11:20:00,197.42,197.5,197.17,197.29,72809.0,164.5054,164.5721,164.2971,164.3971,72809.0
2018-02-02 11:30:00,197.29,197.77,197.29,197.68,71189.0,164.3971,164.7971,164.3971,164.7221,71189.0
2018-02-02 11:40:00,197.73,197.77,197.26,197.27,72514.0,164.7638,164.7971,164.3721,164.3804,72514.0
2018-02-02 11:50:00,197.28,197.39,196.76,196.84,64380.0,164.3888,164.4804,163.9555,164.0221,64380.0
2018-02-02 12:00:00,196.8,197.32,196.59,197.27,70867.0,163.9888,164.4221,163.8138,164.3804,70867.0
2018-02-02 12:10:00,197.29,197.76,197.23,197.68,47751.0,164.3971,164.7888,164.3471,164.7221,47751.0
2018-02-02 12:20:00,197.71,197.87,197.45,197.83,54464.0,164.7471,164.8804,164.5304,164.8471,54464.0
2018-02-02 12:30:00,197.8,197.81,197.38,197.41,38318.0,164.8221,164.8304,164.4721,164.4971,38318.0
2018-02-02 12:40:00,197.45,197.57,197.3,197.57,47672.0,164.5304,164.6304,164.4054,164.6304,47672.0
2018-02-02 12:50:00,197.57,197.67,197.42,197.44,36578.0,164.6304,164.7138,164.5054,164.5221,36578.0
2018-02-02 13:00:00,197.41,197.45,197.23,197.31,36787.0,164.4971,164.5304,164.3471,164.4138,36787.0
2018-02-02 13:10:00,197.31,197.51,196.98,196.98,44805.0,164.4138,164.5804,164.1388,164.1388,44805.0
2018-02-02 13:20:00,196.98,196.99,196.41,196.65,104441.0,164.1388,164.1471,163.6638,163.8638,104441.0
2018-02-02 13:30:00,196.68,196.78,196.35,196.4,72295.0,163.8888,163.9721,163.6138,163.6555,72295.0
2018-02-02 13:40:00,196.37,196.37,195.9,196.02,91230.0,163.6305,163.6305,163.2389,163.3389,91230.0
2018-02-02 13:50:00,196.03,196.25,195.86,196.15,68188.0,163.3472,163.5305,163.2055,163.4472,68188.0
2018-02-02 14:00:00,196.15,196.24,195.89,195.9,80561.0,163.4472,163.5222,163.2305,163.2389,80561.0
2018-02-02 14:10:00,195.93,196.02,195.61,195.72,86439.0,163.2639,163.3389,162.9972,163.0889,86439.0
2018-02-02 14:20:00,195.76,195.88,194.9,195.03,159518.0,163.1222,163.2222,162.4056,162.5139,159518.0
2018-02-02 14:30:00,194.99,195.52,194.96,195.26,111518.0,162.4806,162.9222,162.4556,162.7056,111518.0
2018-02-02 14:40:00,195.24,195.53,194.88,195.06,85508.0,162.6889,162.9305,162.3889,162.5389,85508.0
2018-02-02 14:50:00,195.02,195.12,194.55,194.7,95452.0,162.5056,162.5889,162.1139,162.2389,95452.0
2018-02-02 15:00:00,194.68,194.7,193.84,193.86,163837.0,162.2223,162.2389,161.5223,161.539,163837.0
2018-02-02 15:10:00,193.86,194.48,193.84,193.94,189746.0,161.539,162.0556,161.5223,161.6056,189746.0
2018-02-02 15:20:00,193.94,194.85,193.94,194.11,183249.0,161.6056,162.3639,161.6056,161.7473,183249.0
2018-02-02 15:30:00,194.09,194.66,193.8,194.58,198896.0,161.7306,162.2056,161.489,162.1389,198896.0
2018-02-02 15:40:00,194.56,194.56,193.82,193.94,217270.0,162.1223,162.1223,161.5056,161.6056,217270.0
2018-02-02 15:50:00,193.96,194.26,193.44,193.85,415277.0,161.6223,161.8723,161.189,161.5306,415277.0
2018-02-05 09:30:00,190.07,192.2,188.6,191.31,639994.0,158.3809,160.1557,157.1559,159.4141,639994.0
2018-02-05 09:40:00,191.12,191.96,191.1,191.67,351419.0,159.2558,159.9557,159.2391,159.7141,351419.0
2018-02-05 09:50:00,191.69,192.78,191.62,192.44,224871.0,159.7308,160.639,159.6724,160.3557,224871.0
2018-02-05 10:00:00,192.41,192.8,192.19,192.55,235761.0,160.3307,160.6557,160.1474,160.4474,235761.0
2018-02-05 10:10:00,192.57,193.37,192.35,193.2,155843.0,160.464,161.1307,160.2807,160.989,155843.0
2018-02-05 10:20:00,193.2,194.05,192.9,193.81,205650.0,160.989,161.6973,160.739,161.4973,205650.0
2018-02-05 10:30:00,193.78,193.82,192.96,193.19,146103.0,161.4723,161.5056,160.789,160.9807,146103.0
2018-02-05 10:40:00,193.17,194.28,193.17,194.16,128247.0,160.964,161.889,160.964,161.789,128247.0
2018-02-05 10:50:00,194.18,194.3,193.81,194.01,102324.0,161.8056,161.9056,161.4973,161.664,102324.0
2018-02-05 11:00:00,194.0,194.27,193.74,193.9,64517.0,161.6556,161.8806,161.439,161.5723,64517.0
2018-02-05 11:10:00,193.92,194.18,193.82,194.0,63076.0,161.589,161.8056,161.5056,161.6556,63076.0
2018-02-05 11:20:00,194.08,194.08,193.46,193.67,95111.0,161.7223,161.7223,161.2057,161.3807,95111.0
2018-02-05 11:30:00,193.69,193.69,193.09,193.41,90090.0,161.3973,161.3973,160.8974,161.164,90090.0
2018-02-05 11:40:00,193.37,193.46,193.03,193.16,64021.0,161.1307,161.2057,160.8474,160.9557,64021.0
2018-02-05 11:50:00,193.19,193.95,193.11,193.86,69531.0,160.9807,161.614,160.914,161.539,69531.0
2018-02-05 12:00:00,193.88,193.98,193.33,193.35,62052.0,161.5556,161.639,161.0973,161.114,62052.0
2018-02-05 12:10:00,193.34,193.48,192.63,192.63,81760.0,161.1057,161.2223,160.514,160.514,81760.0
2018-02-05 12:20:00,192.62,192.85,192.26,192.85,76612.0,160.5057,160.6974,160.2057,160.6974,76612.0
2018-02-05 12:30:00,192.75,193.27,192.73,192.84,50883.0,160.614,161.0473,160.5974,160.689,50883.0
2018-02-05 12:40:00,192.87,193.27,192.82,193.09,46899.0,160.714,161.0473,160.6724,160.8974,46899.0
2018-02-05 12:50:00,193.13,193.3,192.55,192.67,59243.0,160.9307,161.0723,160.4474,160.5474,59243.0
2018-02-05 13:00:00,192.67,192.67,191.52,191.64,80052.0,160.5474,160.5474,159.5891,159.6891,80052.0
2018-02-05 13:10:00,191.63,192.0,191.12,191.2,106367.0,159.6808,159.9891,159.2558,159.3225,106367.0
2018-02-05 13:20:00,191.25,191.69,190.93,191.12,93881.0,159.3641,159.7308,159.0975,159.2558,93881.0
2018-02-05 13:30:00,191.12,191.64,190.8,190.82,77070.0,159.2558,159.6891,158.9891,159.0058,77070.0
2018-02-05 13:40:00,190.87,191.54,190.82,191.26,83893.0,159.0475,159.6058,159.0058,159.3725,83893.0
2018-02-05 13:50:00,191.31,192.15,191.15,192.0,94318.0,159.4141,160.1141,159.2808,159.9891,94318.0
2018-02-05 14:00:00,191.97,192.06,191.32,191.39,66314.0,159.9641,160.0391,159.4225,159.4808,66314.0
2018-02-05 14:10:00,191.34,191.67,190.82,191.04,75889.0,159.4391,159.7141,159.0058,159.1891,75889.0
2018-02-05 14:20:00,191.03,191.2,190.2,190.45,168937.0,159.1808,159.3225,158.4892,158.6975,168937.0
2018-02-05 14:30:00,190.41,190.41,189.29,189.63,181631.0,158.6642,158.6642,157.7309,158.0142,181631.0
2018-02-05 14:40:00,189.56,189.9,188.93,189.1,227224.0,157.9559,158.2392,157.4309,157.5726,227224.0
2018-02-05 14:50:00,189.06,189.07,187.54,187.75,200123.0,157.5392,157.5476,156.2727,156.4477,200123.0
2018-02-05 15:00:00,187.85,187.89,180.38,181.83,571991.0,156.531,156.5643,150.3064,151.5147,571991.0
2018-02-05 15:10:00,181.77,187.23,181.34,185.59,505415.0,151.4647,156.0144,151.1064,154.6478,505415.0
2018-02-05 15:20:00,185.59,187.85,184.75,187.54,424087.0,154.6478,156.531,153.9478,156.2727,424087.0
2018-02-05 15:30:00,187.66,187.68,185.82,186.05,346028.0,156.3727,156.3893,154.8394,155.0311,346028.0
2018-02-05 15:40:00,186.0,186.01,184.23,184.65,498891.0,154.9894,154.9978,153.5145,153.8645,498891.0
2018-02-05 15:50:00,184.65,185.16,183.1,183.13,685978.0,153.8645,154.2895,152.5729,152.5979,685978.0
2018-02-06 09:30:00,178.62,180.8,175.42,180.8,1106979.0,148.8398,150.6564,146.1734,150.6564,1106979.0
2018-02-06 09:40:00,180.73,184.79,180.62,184.58,564289.0,150.5981,153.9812,150.5064,153.8062,564289.0
2018-02-06 09:50:00,184.65,188.26,184.39,186.31,507521.0,153.8645,156.8726,153.6478,155.2477,507521.0
2018-02-06 10:00:00,186.38,187.9,185.36,185.58,281610.0,155.3061,156.5726,154.4561,154.6394,281610.0
2018-02-06 10:10:00,185.64,186.69,183.15,184.21,310300.0,154.6894,155.5644,152.6146,153.4979,310300.0
2018-02-06 10:20:00,184.24,185.48,183.13,184.65,216231.0,153.5229,154.5561,152.5979,153.8645,216231.0
2018-02-06 10:30:00,184.65,185.07,183.4,184.89,241234.0,153.8645,154.2145,152.8229,154.0645,241234.0
2018-02-06 10:40:00,184.82,186.02,183.62,185.38,211780.0,154.0062,155.0061,153.0062,154.4728,211780.0
2018-02-06 10:50:00,185.37,186.82,185.0,185.89,185311.0,154.4645,155.6727,154.1561,154.8978,185311.0
2018-02-06 11:00:00,185.8,186.61,185.12,185.89,188382.0,154.8228,155.4977,154.2561,154.8978,188382.0
2018-02-06 11:10:00,185.82,186.43,185.1,186.39,153974.0,154.8394,155.3477,154.2395,155.3144,153974.0
2018-02-06 11:20:00,186.31,186.49,185.2,185.71,142680.0,155.2477,155.3977,154.3228,154.7478,142680.0
2018-02-06 11:30:00,185.65,186.2,185.11,186.15,131234.0,154.6978,155.1561,154.2478,155.1144,131234.0
2018-02-06 11:40:00,186.08,186.86,185.91,186.74,147516.0,155.0561,155.706,154.9144,155.606,147516.0
2018-02-06 11:50:00,186.71,187.71,186.62,187.13,210124.0,155.581,156.4143,155.5061,155.931,210124.0
2018-02-06 12:00:00,187.18,188.48,187.18,188.31,165084.0,155.9727,157.0559,155.9727,156.9143,165084.0
2018-02-06 12:10:00,188.26,188.42,187.64,187.74,151776.0,156.8726,157.006,156.356,156.4393,151776.0
2018-02-06 12:20:00,187.74,188.52,187.45,188.41,122768.0,156.4393,157.0893,156.1977,156.9976,122768.0
2018-02-06 12:30:00,188.38,189.3,187.97,189.3,145546.0,156.9726,157.7392,156.631,157.7392,145546.0
2018-02-06 12:40:00,189.22,189.28,187.98,188.42,176447.0,157.6726,157.7226,156.6393,157.006,176447.0
2018-02-06 12:50:00,188.4,188.63,187.75,188.32,163689.0,156.9893,157.1809,156.4477,156.9226,163689.0
2018-02-06 13:00:00,188.36,188.38,187.04,187.21,123365.0,156.956,156.9726,155.856,155.9977,123365.0
2018-02-06 13:10:00,187.16,188.15,186.9,188.03,96784.0,155.956,156.781,155.7394,156.681,96784.0
2018-02-06 13:20:00,188.03,188.25,187.24,187.45,78581.0,156.681,156.8643,156.0227,156.1977,78581.0
2018-02-06 13:30:00,187.41,187.48,186.15,187.06,116347.0,156.1643,156.2227,155.1144,155.8727,116347.0
2018-02-06 13:40:00,187.06,187.16,186.4,186.48,102704.0,155.8727,155.956,155.3227,155.3894,102704.0
2018-02-06 13:50:00,186.48,186.64,186.06,186.42,106537.0,155.3894,155.5227,155.0394,155.3394,106537.0
2018-02-06 14:00:00,186.34,186.57,185.95,186.0,96114.0,155.2727,155.4644,154.9478,154.9894,96114.0
2018-02-06 14:10:00,186.0,186.95,185.74,185.9,108199.0,154.9894,155.781,154.7728,154.9061,108199.0
2018-02-06 14:20:00,185.86,186.6,185.61,186.44,116747.0,154.8728,155.4894,154.6644,155.3561,116747.0
2018-02-06 14:30:00,186.41,187.78,186.15,187.13,147105.0,155.3311,156.4727,155.1144,155.931,147105.0
2018-02-06 14:40:00,187.3,188.89,187.14,188.76,136301.0,156.0727,157.3976,155.9394,157.2893,136301.0
2018-02-06 14:50:00,188.81,189.83,188.07,189.75,148173.0,157.3309,158.1809,156.7143,158.1142,148173.0
2018-02-06 15:00:00,189.81,191.8,189.59,191.71,298858.0,158.1642,159.8224,157.9809,159.7474,298858.0
2018-02-06 15:10:00,191.72,191.96,189.74,189.97,266470.0,159.7558,159.9557,158.1059,158.2975,266470.0
2018-02-06 15:20:00,189.97,190.67,189.59,190.64,181885.0,158.2975,158.8808,157.9809,158.8558,181885.0
2018-02-06 15:30:00,190.67,191.53,189.69,191.51,226095.0,158.8808,159.5974,158.0642,159.5808,226095.0
2018-02-06 15:40:00,191.54,191.84,190.25,190.61,265477.0,159.6058,159.8558,158.5308,158.8308,265477.0
2018-02-06 15:50:00,190.56,191.38,189.87,191.27,492687.0,158.7892,159.4724,158.2142,159.3808,492687.0
2018-02-07 09:30:00,190.73,192.56,189.72,192.0,381295.0,158.9308,160.4557,158.0892,159.9891,381295.0
2018-02-07 09:40:00,191.95,193.62,190.88,190.95,180644.0,159.9474,161.339,159.0558,159.1141,180644.0
2018-02-07 09:50:00,190.93,192.31,190.71,192.05,182865.0,159.0975,160.2474,158.9142,160.0307,182865.0
2018-02-07 10:00:00,192.07,192.98,191.05,192.64,175745.0,160.0474,160.8057,159.1975,160.5224,175745.0
2018-02-07 10:10:00,192.61,193.17,192.05,192.84,188522.0,160.4974,160.964,160.0307,160.689,188522.0
2018-02-07 10:20:00,192.85,192.92,191.75,191.79,120930.0,160.6974,160.7557,159.7808,159.8141,120930.0
2018-02-07 10:30:00,191.8,192.49,191.36,192.44,93273.0,159.8224,160.3974,159.4558,160.3557,93273.0
2018-02-07 10:40:00,192.45,193.27,192.18,193.18,124659.0,160.3641,161.0473,160.1391,160.9723,124659.0
2018-02-07 10:50:00,193.32,193.54,192.84,193.0,105084.0,161.089,161.2723,160.689,160.8224,105084.0
2018-02-07 11:00:00,193.1,193.67,192.65,193.49,92702.0,160.9057,161.3807,160.5307,161.2307,92702.0
2018-02-07 11:10:00,193.47,194.44,193.13,193.13,133302.0,161.214,162.0223,160.9307,160.9307,133302.0
2018-02-07 11:20:00,193.15,193.83,193.1,193.48,84041.0,160.9473,161.514,160.9057,161.2223,84041.0
2018-02-07 11:30:00,193.5,193.62,193.01,193.41,80520.0,161.239,161.339,160.8307,161.164,80520.0
2018-02-07 11:40:00,193.51,193.81,193.02,193.47,88848.0,161.2473,161.4973,160.839,161.214,88848.0
2018-02-07 11:50:00,193.38,194.37,193.18,194.29,105331.0,161.139,161.9639,160.9723,161.8973,105331.0
2018-02-07 12:00:00,194.37,194.52,193.95,194.16,86485.0,161.9639,162.0889,161.614,161.789,86485.0
2018-02-07 12:10:00,194.21,194.35,193.51,193.73,68208.0,161.8306,161.9473,161.2473,161.4306,68208.0
2018-02-07 12:20:00,193.72,194.1,193.33,194.1,54149.0,161.4223,161.739,161.0973,161.739,54149.0
2018-02-07 12:30:00,194.06,194.15,193.22,193.22,61958.0,161.7056,161.7806,161.0057,161.0057,61958.0
2018-02-07 12:40:00,193.23,194.0,193.21,193.24,50636.0,161.014,161.6556,160.9973,161.0223,50636.0
2018-02-07 12:50:00,193.21,193.57,193.09,193.12,39671.0,160.9973,161.2973,160.8974,160.9224,39671.0
2018-02-07 13:00:00,193.15,193.5,192.27,192.63,85763.0,160.9473,161.239,160.2141,160.514,85763.0
2018-02-07 13:10:00,192.62,192.7,191.22,192.46,96861.0,160.5057,160.5724,159.3391,160.3724,96861.0
2018-02-07 13:20:00,192.55,192.57,191.22,192.31,79611.0,160.4474,160.464,159.3391,160.2474,79611.0
2018-02-07 13:30:00,192.27,193.28,191.79,192.76,52564.0,160.2141,161.0557,159.8141,160.6224,52564.0
2018-02-07 13:40:00,192.84,193.24,192.58,192.75,65505.0,160.689,161.0223,160.4724,160.614,65505.0
2018-02-07 13:50:00,192.75,193.03,192.38,192.96,56435.0,160.614,160.8474,160.3057,160.789,56435.0
2018-02-07 14:00:00,192.9,192.93,191.67,191.84,66640.0,160.739,160.764,159.7141,159.8558,66640.0
2018-02-07 14:10:00,191.9,192.46,191.85,192.41,53933.0,159.9058,160.3724,159.8641,160.3307,53933.0
2018-02-07 14:20:00,192.52,192.95,192.33,192.88,57401.0,160.4224,160.7807,160.2641,160.7224,57401.0
2018-02-07 14:30:00,192.93,193.35,192.73,192.93,56023.0,160.764,161.114,160.5974,160.764,56023.0
2018-02-07 14:40:00,192.92,192.98,191.91,191.99,62547.0,160.7557,160.8057,159.9141,159.9807,62547.0
2018-02-07 14:50:00,192.0,192.37,191.54,192.32,67505.0,159.9891,160.2974,159.6058,160.2557,67505.0
2018-02-07 15:00:00,192.3,192.86,192.21,192.59,63998.0,160.2391,160.7057,160.1641,160.4807,63998.0
2018-02-07 15:10:00,192.62,193.28,192.55,193.01,58974.0,160.5057,161.0557,160.4474,160.8307,58974.0
2018-02-07 15:20:00,193.02,193.66,192.89,193.46,100107.0,160.839,161.3723,160.7307,161.2057,100107.0
2018-02-07 15:30:00,193.44,193.91,193.07,193.65,111242.0,161.189,161.5806,160.8807,161.364,111242.0
2018-02-07 15:40:00,193.65,194.0,192.36,192.62,131966.0,161.364,161.6556,160.2891,160.5057,131966.0
2018-02-07 15:50:00,192.63,192.79,191.22,191.31,424205.0,160.514,160.6474,159.3391,159.4141,424205.0
2018-02-08 09:30:00,191.14,191.14,188.51,189.18,389682.0,159.2725,159.2725,157.0809,157.6392,389682.0
2018-02-08 09:40:00,189.34,189.4,187.51,188.79,183242.0,157.7726,157.8226,156.2477,157.3143,183242.0
2018-02-08 09:50:00,188.86,190.0,188.23,189.75,123776.0,157.3726,158.3225,156.8476,158.1142,123776.0
2018-02-08 10:00:00,189.74,190.15,188.75,189.92,128939.0,158.1059,158.4475,157.2809,158.2559,128939.0
2018-02-08 10:10:00,189.83,189.95,188.91,189.06,105415.0,158.1809,158.2809,157.4143,157.5392,105415.0
2018-02-08 10:20:00,189.06,189.13,187.94,188.16,103275.0,157.5392,157.5976,156.606,156.7893,103275.0
2018-02-08 10:30:00,188.17,188.93,187.89,188.29,126149.0,156.7976,157.4309,156.5643,156.8976,126149.0
2018-02-08 10:40:00,188.33,188.54,187.4,187.4,107934.0,156.931,157.1059,156.156,156.156,107934.0
2018-02-08 10:50:00,187.37,187.42,185.77,186.57,191392.0,156.131,156.1727,154.7978,155.4644,191392.0
2018-02-08 11:00:00,186.59,186.95,186.14,186.64,194818.0,155.4811,155.781,155.1061,155.5227,194818.0
2018-02-08 11:10:00,186.62,186.67,185.75,186.05,144757.0,155.5061,155.5477,154.7811,155.0311,144757.0
2018-02-08 11:20:00,186.09,186.53,185.44,186.24,123491.0,155.0644,155.4311,154.5228,155.1894,123491.0
2018-02-08 11:30:00,186.3,187.15,185.73,186.86,85270.0,155.2394,155.9477,154.7644,155.706,85270.0
2018-02-08 11:40:00,186.76,186.76,185.83,185.99,69475.0,155.6227,155.6227,154.8478,154.9811,69475.0
2018-02-08 11:50:00,186.03,187.32,185.99,186.53,67586.0,155.0144,156.0893,154.9811,155.4311,67586.0
2018-02-08 12:00:00,186.53,186.86,185.92,186.04,68996.0,155.4311,155.706,154.9228,155.0228,68996.0
2018-02-08 12:10:00,185.97,186.21,185.67,185.69,93836.0,154.9644,155.1644,154.7144,154.7311,93836.0
2018-02-08 12:20:00,185.68,185.68,184.45,185.0,197351.0,154.7228,154.7228,153.6978,154.1561,197351.0
2018-02-08 12:30:00,185.0,185.26,184.42,185.06,138486.0,154.1561,154.3728,153.6728,154.2061,138486.0
2018-02-08 12:40:00,185.04,186.0,184.32,185.02,197161.0,154.1895,154.9894,153.5895,154.1728,197161.0
2018-02-08 12:50:00,185.04,185.04,183.66,184.23,121831.0,154.1895,154.1895,153.0396,153.5145,121831.0
2018-02-08 13:00:00,184.26,184.77,183.66,184.46,109525.0,153.5395,153.9645,153.0396,153.7062,109525.0
2018-02-08 13:10:00,184.46,185.22,183.89,184.72,122479.0,153.7062,154.3395,153.2312,153.9228,122479.0
2018-02-08 13:20:00,184.7,185.3,184.29,184.31,93897.0,153.9062,154.4061,153.5645,153.5812,93897.0
2018-02-08 13:30:00,184.21,185.5,184.06,185.5,56591.0,153.4979,154.5728,153.3729,154.5728,56591.0
2018-02-08 13:40:00,185.53,186.76,185.5,185.87,82365.0,154.5978,155.6227,154.5728,154.8811,82365.0
2018-02-08 13:50:00,185.92,186.5,185.73,186.17,51331.0,154.9228,155.4061,154.7644,155.1311,51331.0
2018-02-08 14:00:00,186.07,186.07,185.14,185.69,47716.0,155.0478,155.0478,154.2728,154.7311,47716.0
2018-02-08 14:10:00,185.7,186.65,185.65,186.4,68962.0,154.7394,155.5311,154.6978,155.3227,68962.0
2018-02-08 14:20:00,186.53,186.59,185.39,185.5,51392.0,155.4311,155.4811,154.4811,154.5728,51392.0
2018-02-08 14:30:00,185.42,185.48,184.8,185.48,76325.0,154.5061,154.5561,153.9895,154.5561,76325.0
2018-02-08 14:40:00,185.45,185.65,185.01,185.56,46008.0,154.5311,154.6978,154.1645,154.6228,46008.0
2018-02-08 14:50:00,185.48,185.51,184.62,184.98,70121.0,154.5561,154.5811,153.8395,154.1395,70121.0
2018-02-08 15:00:00,185.12,185.83,184.73,184.88,115889.0,154.2561,154.8478,153.9312,154.0562,115889.0
2018-02-08 15:10:00,184.79,184.96,184.29,184.42,119180.0,153.9812,154.1228,153.5645,153.6728,119180.0
2018-02-08 15:20:00,184.42,185.39,184.04,184.6,88554.0,153.6728,154.4811,153.3562,153.8228,88554.0
2018-02-08 15:30:00,184.65,184.9,183.23,183.4,145007.0,153.8645,154.0728,152.6812,152.8229,145007.0
2018-02-08 15:40:00,183.36,183.87,182.65,182.91,237329.0,152.7896,153.2145,152.1979,152.4146,237329.0
2018-02-08 15:50:00,182.92,183.06,180.93,181.26,646722.0,152.4229,152.5396,150.7647,151.0397,646722.0
2018-02-09 09:30:00,183.48,183.94,182.56,182.83,375294.0,152.8896,153.2729,152.123,152.3479,375294.0
2018-02-09 09:40:00,182.86,184.65,182.25,184.11,205429.0,152.3729,153.8645,151.8646,153.4145,205429.0
2018-02-09 09:50:00,184.23,184.48,183.1,183.35,144171.0,153.5145,153.7228,152.5729,152.7812,144171.0
2018-02-09 10:00:00,183.44,183.83,182.6,183.16,162100.0,152.8562,153.1812,152.1563,152.6229,162100.0
2018-02-09 10:10:00,183.27,183.74,182.58,182.86,132085.0,152.7146,153.1062,152.1396,152.3729,132085.0
2018-02-09 10:20:00,182.9,182.93,182.07,182.1,121506.0,152.4063,152.4313,151.7146,151.7396,121506.0
2018-02-09 10:30:00,182.1,182.5,181.38,181.38,106528.0,151.7396,152.073,151.1397,151.1397,106528.0
2018-02-09 10:40:00,181.36,181.54,179.0,179.41,226007.0,151.123,151.273,149.1565,149.4981,226007.0
2018-02-09 10:50:00,179.53,182.5,179.23,181.47,157032.0,149.5981,152.073,149.3481,151.2147,157032.0
2018-02-09 11:00:00,181.37,182.09,181.0,181.19,125131.0,151.1314,151.7313,150.823,150.9814,125131.0
2018-02-09 11:10:00,181.1,181.47,179.51,180.18,118957.0,150.9064,151.2147,149.5815,150.1398,118957.0
2018-02-09 11:20:00,180.13,180.8,179.82,180.1,103075.0,150.0981,150.6564,149.8398,150.0731,103075.0
2018-02-09 11:30:00,180.07,180.36,179.67,179.72,206538.0,150.0481,150.2897,149.7148,149.7564,206538.0
2018-02-09 11:40:00,179.75,179.82,179.14,179.25,78313.0,149.7814,149.8398,149.2731,149.3648,78313.0
2018-02-09 11:50:00,179.27,179.28,178.1,178.22,141140.0,149.3815,149.3898,148.4065,148.5065,141140.0
2018-02-09 12:00:00,178.23,178.58,176.64,176.64,192275.0,148.5149,148.8065,147.19,147.19,192275.0
2018-02-09 12:10:00,176.72,177.32,176.02,176.74,323595.0,147.2566,147.7566,146.6733,147.2733,323595.0
2018-02-09 12:20:00,176.72,178.45,176.26,176.26,165919.0,147.2566,148.6982,146.8733,146.8733,165919.0
2018-02-09 12:30:00,176.45,177.17,176.08,176.67,109965.0,147.0316,147.6316,146.7233,147.215,109965.0
2018-02-09 12:40:00,176.58,176.63,175.95,176.06,137947.0,147.14,147.1816,146.615,146.7067,137947.0
2018-02-09 12:50:00,176.04,177.73,175.79,177.61,140991.0,146.69,148.0982,146.4817,147.9982,140991.0
2018-02-09 13:00:00,177.6,177.71,176.39,176.42,96001.0,147.9899,148.0816,146.9816,147.0066,96001.0
2018-02-09 13:10:00,176.31,177.34,175.9,177.34,117204.0,146.915,147.7732,146.5733,147.7732,117204.0
2018-02-09 13:20:00,177.42,177.45,176.0,176.45,143743.0,147.8399,147.8649,146.6567,147.0316,143743.0
2018-02-09 13:30:00,176.54,176.87,175.9,176.27,107875.0,147.1066,147.3816,146.5733,146.8816,107875.0
2018-02-09 13:40:00,176.28,178.22,176.14,177.91,148300.0,146.89,148.5065,146.7733,148.2482,148300.0
2018-02-09 13:50:00,177.95,179.61,177.75,178.17,157264.0,148.2815,149.6648,148.1149,148.4649,157264.0
2018-02-09 14:00:00,178.14,180.74,178.09,180.21,176477.0,148.4399,150.6064,148.3982,150.1648,176477.0
2018-02-09 14:10:00,180.24,181.45,179.77,181.0,170145.0,150.1897,151.198,149.7981,150.823,170145.0
2018-02-09 14:20:00,181.1,182.15,180.43,180.43,101089.0,150.9064,151.7813,150.3481,150.3481,101089.0
2018-02-09 14:30:00,180.51,181.27,180.02,180.79,123240.0,150.4147,151.048,150.0064,150.6481,123240.0
2018-02-09 14:40:00,180.91,181.55,180.73,181.4,91294.0,150.748,151.2813,150.5981,151.1564,91294.0
2018-02-09 14:50:00,181.35,182.05,180.86,181.02,109429.0,151.1147,151.698,150.7064,150.8397,109429.0
2018-02-09 15:00:00,180.96,181.01,179.52,179.87,157533.0,150.7897,150.8314,149.5898,149.8814,157533.0
2018-02-09 15:10:00,179.87,181.8,179.58,181.59,121207.0,149.8814,151.4897,149.6398,151.3147,121207.0
2018-02-09 15:20:00,181.62,182.56,181.29,182.11,144421.0,151.3397,152.123,151.0647,151.748,144421.0
2018-02-09 15:30:00,182.04,182.86,181.93,182.43,124664.0,151.6896,152.3729,151.598,152.0146,124664.0
2018-02-09 15:40:00,182.47,184.92,182.47,184.51,341939.0,152.048,154.0895,152.048,153.7478,341939.0
2018-02-09 15:50:00,184.5,186.0,183.13,184.12,607659.0,153.7395,154.9894,152.5979,153.4229,607659.0
2018-02-12 09:30:00,186.55,186.86,185.56,186.81,276073.0,155.4477,155.706,154.6228,155.6644,276073.0
2018-02-12 09:40:00,186.69,187.01,185.38,185.46,186282.0,155.5644,155.831,154.4728,154.5395,186282.0
2018-02-12 09:50:00,185.46,186.06,185.17,185.38,141342.0,154.5395,155.0394,154.2978,154.4728,141342.0
2018-02-12 10:00:00,185.35,186.33,185.16,185.35,113957.0,154.4478,155.2644,154.2895,154.4478,113957.0
2018-02-12 10:10:00,185.31,185.6,184.84,184.86,90748.0,154.4145,154.6561,154.0228,154.0395,90748.0
2018-02-12 10:20:00,184.84,184.95,183.84,184.44,120442.0,154.0228,154.1145,153.1895,153.6895,120442.0
2018-02-12 10:30:00,184.42,185.63,183.97,185.07,87472.0,153.6728,154.6811,153.2979,154.2145,87472.0
2018-02-12 10:40:00,185.1,185.35,184.49,185.34,59829.0,154.2395,154.4478,153.7312,154.4395,59829.0
2018-02-12 10:50:00,185.37,185.74,184.91,185.55,92027.0,154.4645,154.7728,154.0812,154.6144,92027.0
2018-02-12 11:00:00,185.52,185.57,184.58,184.83,91773.0,154.5894,154.6311,153.8062,154.0145,91773.0
2018-02-12 11:10:00,184.87,185.52,184.67,185.09,95617.0,154.0478,154.5894,153.8812,154.2311,95617.0
2018-02-12 11:20:00,185.19,185.37,184.92,185.08,78296.0,154.3145,154.4645,154.0895,154.2228,78296.0
2018-02-12 11:30:00,185.11,185.16,184.56,184.93,67226.0,154.2478,154.2895,153.7895,154.0978,67226.0
2018-02-12 11:40:00,184.92,184.99,184.54,184.71,85960.0,154.0895,154.1478,153.7728,153.9145,85960.0
2018-02-12 11:50:00,184.72,185.82,184.55,185.8,106049.0,153.9228,154.8394,153.7812,154.8228,106049.0
2018-02-12 12:00:00,185.83,185.87,185.18,185.59,84523.0,154.8478,154.8811,154.3061,154.6478,84523.0
2018-02-12 12:10:00,185.62,186.06,185.51,185.8,97892.0,154.6728,155.0394,154.5811,154.8228,97892.0
2018-02-12 12:20:00,185.86,185.86,185.27,185.53,72560.0,154.8728,154.8728,154.3811,154.5978,72560.0
2018-02-12 12:30:00,185.5,185.55,185.12,185.48,65034.0,154.5728,154.6144,154.2561,154.5561,65034.0
2018-02-12 12:40:00,185.47,185.52,184.98,185.04,60687.0,154.5478,154.5894,154.1395,154.1895,60687.0
2018-02-12 12:50:00,185.06,185.3,184.85,184.91,54682.0,154.2061,154.4061,154.0312,154.0812,54682.0
2018-02-12 13:00:00,184.98,185.13,184.48,184.6,62634.0,154.1395,154.2645,153.7228,153.8228,62634.0
2018-02-12 13:10:00,184.58,184.89,184.55,184.69,38264.0,153.8062,154.0645,153.7812,153.8978,38264.0
2018-02-12 13:20:00,184.65,184.79,184.44,184.64,35004.0,153.8645,153.9812,153.6895,153.8562,35004.0
2018-02-12 13:30:00,184.65,184.74,184.23,184.36,36592.0,153.8645,153.9395,153.5145,153.6228,36592.0
2018-02-12 13:40:00,184.36,184.47,184.24,184.4,38585.0,153.6228,153.7145,153.5229,153.6562,38585.0
2018-02-12 13:50:00,184.41,185.37,184.41,185.2,124923.0,153.6645,154.4645,153.6645,154.3228,124923.0
2018-02-12 14:00:00,185.21,185.27,184.6,184.68,60603.0,154.3311,154.3811,153.8228,153.8895,60603.0
2018-02-12 14:10:00,184.68,184.81,184.54,184.74,49039.0,153.8895,153.9978,153.7728,153.9395,49039.0
2018-02-12 14:20:00,184.75,185.07,184.67,184.99,53067.0,153.9478,154.2145,153.8812,154.1478,53067.0
2018-02-12 14:30:00,185.04,185.26,184.98,185.09,74709.0,154.1895,154.3728,154.1395,154.2311,74709.0
2018-02-12 14:40:00,185.11,185.22,184.6,184.72,81604.0,154.2478,154.3395,153.8228,153.9228,81604.0
2018-02-12 14:50:00,184.63,184.92,184.42,184.75,69558.0,153.8478,154.0895,153.6728,153.9478,69558.0
2018-02-12 15:00:00,184.76,185.39,184.74,185.27,77478.0,153.9562,154.4811,153.9395,154.3811,77478.0
2018-02-12 15:10:00,185.25,185.75,185.16,185.31,146421.0,154.3645,154.7811,154.2895,154.4145,146421.0
2018-02-12 15:20:00,185.32,185.49,185.0,185.09,158564.0,154.4228,154.5645,154.1561,154.2311,158564.0
2018-02-12 15:30:00,185.09,185.25,184.45,184.77,123468.0,154.2311,154.3645,153.6978,153.9645,123468.0
2018-02-12 15:40:00,184.85,185.18,183.41,183.77,228079.0,154.0312,154.3061,152.8312,153.1312,228079.0
2018-02-12 15:50:00,183.75,184.57,183.63,184.06,554299.0,153.1146,153.7978,153.0146,153.3729,554299.0
2018-02-13 09:30:00,183.23,183.46,182.01,182.75,256381.0,152.6812,152.8729,151.6646,152.2813,256381.0
2018-02-13 09:40:00,182.69,182.78,181.0,181.29,221803.0,152.2313,152.3063,150.823,151.0647,221803.0
2018-02-13 09:50:00,181.24,181.76,180.89,181.14,137870.0,151.023,151.4563,150.7314,150.9397,137870.0
2018-02-13 10:00:00,181.11,181.52,181.05,181.37,138793.0,150.9147,151.2563,150.8647,151.1314,138793.0
2018-02-13 10:10:00,181.39,182.27,181.38,181.79,85430.0,151.148,151.8813,151.1397,151.4813,85430.0
2018-02-13 10:20:00,181.79,182.17,181.44,181.46,119232.0,151.4813,151.798,151.1897,151.2063,119232.0
2018-02-13 10:30:00,181.45,181.69,180.95,181.48,100024.0,151.198,151.398,150.7814,151.223,100024.0
2018-02-13 10:40:00,181.52,182.4,181.52,182.29,123966.0,151.2563,151.9896,151.2563,151.898,123966.0
2018-02-13 10:50:00,182.3,182.35,181.9,182.08,93635.0,151.9063,151.948,151.573,151.723,93635.0
2018-02-13 11:00:00,182.08,182.21,181.34,181.45,64384.0,151.723,151.8313,151.1064,151.198,64384.0
2018-02-13 11:10:00,181.43,181.8,181.35,181.74,54998.0,151.1813,151.4897,151.1147,151.4397,54998.0
2018-02-13 11:20:00,181.74,182.02,181.45,181.47,43809.0,151.4397,151.673,151.198,151.2147,43809.0
2018-02-13 11:30:00,181.5,181.78,181.41,181.59,47358.0,151.2397,151.473,151.1647,151.3147,47358.0
2018-02-13 11:40:00,181.58,181.95,181.33,181.88,53697.0,151.3063,151.6147,151.098,151.5563,53697.0
2018-02-13 11:50:00,181.88,181.92,181.51,181.66,51190.0,151.5563,151.5897,151.248,151.373,51190.0
2018-02-13 12:00:00,181.66,181.73,181.48,181.58,44328.0,151.373,151.4313,151.223,151.3063,44328.0
2018-02-13 12:10:00,181.59,181.87,181.44,181.59,88042.0,151.3147,151.548,151.1897,151.3147,88042.0
2018-02-13 12:20:00,181.61,181.7,181.39,181.62,65644.0,151.3313,151.4063,151.148,151.3397,65644.0
2018-02-13 12:30:00,181.61,181.66,181.37,181.55,62930.0,151.3313,151.373,151.1314,151.2813,62930.0
2018-02-13 12:40:00,181.56,181.97,181.51,181.97,48411.0,151.2897,151.6313,151.248,151.6313,48411.0
2018-02-13 12:50:00,181.96,182.02,181.38,181.38,66854.0,151.623,151.673,151.1397,151.1397,66854.0
2018-02-13 13:00:00,181.4,181.66,181.3,181.64,51497.0,151.1564,151.373,151.073,151.3563,51497.0
2018-02-13 13:10:00,181.59,182.42,181.56,182.34,81616.0,151.3147,152.0063,151.2897,151.9396,81616.0
2018-02-13 13:20:00,182.38,182.93,182.32,182.58,69696.0,151.973,152.4313,151.923,152.1396,69696.0
2018-02-13 13:30:00,182.56,183.21,182.54,183.2,62789.0,152.123,152.6646,152.1063,152.6562,62789.0
2018-02-13 13:40:00,183.18,183.2,182.91,183.02,51551.0,152.6396,152.6562,152.4146,152.5063,51551.0
2018-02-13 13:50:00,183.04,183.3,182.94,183.02,43273.0,152.5229,152.7396,152.4396,152.5063,43273.0
2018-02-13 14:00:00,183.05,183.53,183.01,183.45,34032.0,152.5313,152.9312,152.4979,152.8646,34032.0
2018-02-13 14:10:00,183.46,183.75,183.42,183.51,57615.0,152.8729,153.1146,152.8396,152.9146,57615.0
2018-02-13 14:20:00,183.5,183.62,183.07,183.09,48659.0,152.9062,153.0062,152.5479,152.5646,48659.0
2018-02-13 14:30:00,183.07,183.1,182.63,182.72,51910.0,152.5479,152.5729,152.1813,152.2563,51910.0
2018-02-13 14:40:00,182.71,183.0,182.65,182.88,38446.0,152.2479,152.4896,152.1979,152.3896,38446.0
2018-02-13 14:50:00,182.94,183.44,182.89,183.34,39721.0,152.4396,152.8562,152.3979,152.7729,39721.0
2018-02-13 15:00:00,183.34,183.46,182.95,183.09,54274.0,152.7729,152.8729,152.4479,152.5646,54274.0
2018-02-13 15:10:00,183.08,183.47,182.83,183.35,47496.0,152.5563,152.8812,152.3479,152.7812,47496.0
2018-02-13 15:20:00,183.32,183.58,183.21,183.5,61636.0,152.7562,152.9729,152.6646,152.9062,61636.0
2018-02-13 15:30:00,183.47,183.92,183.34,183.78,66898.0,152.8812,153.2562,152.7729,153.1395,66898.0
2018-02-13 15:40:00,183.81,183.81,183.06,183.67,148727.0,153.1645,153.1645,152.5396,153.0479,148727.0
2018-02-13 15:50:00,183.68,183.99,183.62,183.7,219446.0,153.0562,153.3145,153.0062,153.0729,219446.0
2018-02-14 09:30:00,181.88,182.88,181.2,181.98,272571.0,151.5563,152.3896,150.9897,151.6397,272571.0
2018-02-14 09:40:00,182.08,182.52,181.32,181.73,137028.0,151.723,152.0896,151.0897,151.4313,137028.0
2018-02-14 09:50:00,181.84,182.46,181.67,182.07,182107.0,151.523,152.0396,151.3813,151.7146,182107.0
2018-02-14 10:00:00,182.14,182.84,181.72,182.83,107175.0,151.773,152.3563,151.423,152.3479,107175.0
2018-02-14 10:10:00,182.74,183.5,182.66,182.75,135914.0,152.2729,152.9062,152.2063,152.2813,135914.0
2018-02-14 10:20:00,182.78,183.13,182.03,182.39,192251.0,152.3063,152.5979,151.6813,151.9813,192251.0
2018-02-14 10:30:00,182.38,182.68,181.6,182.65,148029.0,151.973,152.2229,151.323,152.1979,148029.0
2018-02-14 10:40:00,182.65,182.67,181.78,181.82,112013.0,152.1979,152.2146,151.473,151.5063,112013.0
2018-02-14 10:50:00,181.8,182.04,181.68,181.8,100681.0,151.4897,151.6896,151.3897,151.4897,100681.0
2018-02-14 11:00:00,181.78,182.06,181.05,181.47,190680.0,151.473,151.7063,150.8647,151.2147,190680.0
2018-02-14 11:10:00,181.45,182.17,181.36,182.14,130861.0,151.198,151.798,151.123,151.773,130861.0
2018-02-14 11:20:00,182.14,182.5,181.9,182.28,125446.0,151.773,152.073,151.573,151.8896,125446.0
2018-02-14 11:30:00,182.28,182.43,181.66,182.1,98386.0,151.8896,152.0146,151.373,151.7396,98386.0
2018-02-14 11:40:00,182.11,182.53,181.82,182.2,135375.0,151.748,152.098,151.5063,151.823,135375.0
2018-02-14 11:50:00,182.17,182.21,181.82,182.0,55319.0,151.798,151.8313,151.5063,151.6563,55319.0
2018-02-14 12:00:00,182.03,182.5,182.02,182.26,54952.0,151.6813,152.073,151.673,151.873,54952.0
2018-02-14 12:10:00,182.23,182.34,182.05,182.09,83957.0,151.848,151.9396,151.698,151.7313,83957.0
2018-02-14 12:20:00,182.04,182.82,181.96,182.66,86358.0,151.6896,152.3396,151.623,152.2063,86358.0
2018-02-14 12:30:00,182.66,182.85,182.32,182.72,57762.0,152.2063,152.3646,151.923,152.2563,57762.0
2018-02-14 12:40:00,182.72,182.74,182.41,182.46,87826.0,152.2563,152.2729,151.998,152.0396,87826.0
2018-02-14 12:50:00,182.46,183.25,182.34,183.07,118992.0,152.0396,152.6979,151.9396,152.5479,118992.0
2018-02-14 13:00:00,183.06,183.48,182.96,183.3,124970.0,152.5396,152.8896,152.4563,152.7396,124970.0
2018-02-14 13:10:00,183.3,183.34,183.0,183.04,108043.0,152.7396,152.7729,152.4896,152.5229,108043.0
2018-02-14 13:20:00,183.02,183.28,183.01,183.02,78623.0,152.5063,152.7229,152.4979,152.5063,78623.0
2018-02-14 13:30:00,183.1,183.37,183.05,183.2,115893.0,152.5729,152.7979,152.5313,152.6562,115893.0
2018-02-14 13:40:00,183.17,183.28,182.98,183.27,55298.0,152.6312,152.7229,152.4729,152.7146,55298.0
2018-02-14 13:50:00,183.3,183.45,183.1,183.21,93677.0,152.7396,152.8646,152.5729,152.6646,93677.0
2018-02-14 14:00:00,183.17,183.87,183.16,183.84,80904.0,152.6312,153.2145,152.6229,153.1895,80904.0
2018-02-14 14:10:00,183.86,184.39,183.8,184.17,91060.0,153.2062,153.6478,153.1562,153.4645,91060.0
2018-02-14 14:20:00,184.23,184.32,183.33,183.33,111822.0,153.5145,153.5895,152.7646,152.7646,111822.0
2018-02-14 14:30:00,183.37,183.7,183.17,183.67,98217.0,152.7979,153.0729,152.6312,153.0479,98217.0
2018-02-14 14:40:00,183.67,183.85,183.4,183.59,74846.0,153.0479,153.1979,152.8229,152.9812,74846.0
2018-02-14 14:50:00,183.56,183.91,183.51,183.79,87942.0,152.9562,153.2479,152.9146,153.1479,87942.0
2018-02-14 15:00:00,183.82,184.46,183.82,184.27,95672.0,153.1729,153.7062,153.1729,153.5479,95672.0
2018-02-14 15:10:00,184.25,184.91,184.24,184.81,99139.0,153.5312,154.0812,153.5229,153.9978,99139.0
2018-02-14 15:20:00,184.81,184.86,184.46,184.75,108829.0,153.9978,154.0395,153.7062,153.9478,108829.0
2018-02-14 15:30:00,184.73,184.96,184.67,184.93,176120.0,153.9312,154.1228,153.8812,154.0978,176120.0
2018-02-14 15:40:00,184.94,185.0,184.36,184.81,182863.0,154.1061,154.1561,153.6228,153.9978,182863.0
2018-02-14 15:50:00,184.85,185.06,184.46,184.75,387421.0,154.0312,154.2061,153.7062,153.9478,387421.0
2018-02-15 09:30:00,186.74,187.19,185.41,185.52,286074.0,155.606,155.981,154.4978,154.5894,286074.0
2018-02-15 09:40:00,185.65,185.72,185.06,185.42,113267.0,154.6978,154.7561,154.2061,154.5061,113267.0
2018-02-15 09:50:00,185.49,185.55,184.75,185.53,157488.0,154.5645,154.6144,153.9478,154.5978,157488.0
2018-02-15 10:00:00,185.55,185.58,184.57,184.98,140656.0,154.6144,154.6394,153.7978,154.1395,140656.0
2018-02-15 10:10:00,185.01,185.72,184.83,185.64,93794.0,154.1645,154.7561,154.0145,154.6894,93794.0
2018-02-15 10:20:00,185.61,185.75,184.85,185.17,72451.0,154.6644,154.7811,154.0312,154.2978,72451.0
2018-02-15 10:30:00,185.1,185.21,184.61,184.63,86480.0,154.2395,154.3311,153.8312,153.8478,86480.0
2018-02-15 10:40:00,184.6,184.79,184.04,184.32,99560.0,153.8228,153.9812,153.3562,153.5895,99560.0
2018-02-15 10:50:00,184.3,184.5,183.78,183.86,84841.0,153.5729,153.7395,153.1395,153.2062,84841.0
2018-02-15 11:00:00,183.82,183.99,183.25,183.46,101367.0,153.1729,153.3145,152.6979,152.8729,101367.0
2018-02-15 11:10:00,183.42,184.04,183.3,183.51,84460.0,152.8396,153.3562,152.7396,152.9146,84460.0
2018-02-15 11:20:00,183.5,183.95,183.27,183.83,102395.0,152.9062,153.2812,152.7146,153.1812,102395.0
2018-02-15 11:30:00,183.76,183.84,183.34,183.72,51801.0,153.1229,153.1895,152.7729,153.0896,51801.0
2018-02-15 11:40:00,183.73,184.44,183.68,184.29,97970.0,153.0979,153.6895,153.0562,153.5645,97970.0
2018-02-15 11:50:00,184.29,184.42,183.88,183.93,68587.0,153.5645,153.6728,153.2229,153.2645,68587.0
2018-02-15 12:00:00,183.94,184.27,183.78,184.04,61387.0,153.2729,153.5479,153.1395,153.3562,61387.0
2018-02-15 12:10:00,184.05,184.19,183.75,183.81,63449.0,153.3645,153.4812,153.1146,153.1645,63449.0
2018-02-15 12:20:00,183.81,184.19,183.72,184.13,72382.0,153.1645,153.4812,153.0896,153.4312,72382.0
2018-02-15 12:30:00,184.12,184.41,184.1,184.39,52105.0,153.4229,153.6645,153.4062,153.6478,52105.0
2018-02-15 12:40:00,184.39,184.49,184.11,184.12,50514.0,153.6478,153.7312,153.4145,153.4229,50514.0
2018-02-15 12:50:00,184.11,184.2,183.83,184.16,57801.0,153.4145,153.4895,153.1812,153.4562,57801.0
2018-02-15 13:00:00,184.19,184.47,184.03,184.33,86470.0,153.4812,153.7145,153.3479,153.5979,86470.0
2018-02-15 13:10:00,184.33,184.78,184.32,184.53,63054.0,153.5979,153.9728,153.5895,153.7645,63054.0
2018-02-15 13:20:00,184.53,184.56,184.11,184.18,71397.0,153.7645,153.7895,153.4145,153.4729,71397.0
2018-02-15 13:30:00,184.19,184.43,183.89,184.18,88355.0,153.4812,153.6812,153.2312,153.4729,88355.0
2018-02-15 13:40:00,184.16,184.65,184.16,184.62,73956.0,153.4562,153.8645,153.4562,153.8395,73956.0
2018-02-15 13:50:00,184.61,184.72,184.2,184.39,51637.0,153.8312,153.9228,153.4895,153.6478,51637.0
2018-02-15 14:00:00,184.37,184.68,184.26,184.59,73333.0,153.6312,153.8895,153.5395,153.8145,73333.0
2018-02-15 14:10:00,184.6,184.73,184.35,184.73,53602.0,153.8228,153.9312,153.6145,153.9312,53602.0
2018-02-15 14:20:00,184.71,185.0,184.61,184.97,48035.0,153.9145,154.1561,153.8312,154.1311,48035.0
2018-02-15 14:30:00,184.97,185.01,184.64,184.76,74719.0,154.1311,154.1645,153.8562,153.9562,74719.0
2018-02-15 14:40:00,184.73,185.11,184.71,185.06,66793.0,153.9312,154.2478,153.9145,154.2061,66793.0
2018-02-15 14:50:00,185.07,185.2,184.84,185.05,71612.0,154.2145,154.3228,154.0228,154.1978,71612.0
2018-02-15 15:00:00,185.05,185.63,185.02,185.25,123925.0,154.1978,154.6811,154.1728,154.3645,123925.0
2018-02-15 15:10:00,185.26,185.32,184.97,184.99,107463.0,154.3728,154.4228,154.1311,154.1478,107463.0
2018-02-15 15:20:00,184.99,185.17,184.93,185.03,145509.0,154.1478,154.2978,154.0978,154.1811,145509.0
2018-02-15 15:30:00,185.04,185.07,184.57,184.74,113312.0,154.1895,154.2145,153.7978,153.9395,113312.0
2018-02-15 15:40:00,184.75,185.12,184.68,184.93,169510.0,153.9478,154.2561,153.8895,154.0978,169510.0
2018-02-15 15:50:00,184.92,185.23,184.64,185.23,500675.0,154.0895,154.3478,153.8562,154.3478,500675.0
2018-02-16 09:30:00,184.95,187.99,184.86,187.22,533584.0,154.1145,156.6476,154.0395,156.006,533584.0
2018-02-16 09:40:00,187.22,187.22,186.16,186.87,259693.0,156.006,156.006,155.1227,155.7144,259693.0
2018-02-16 09:50:00,186.82,186.94,186.04,186.3,133846.0,155.6727,155.7727,155.0228,155.2394,133846.0
2018-02-16 10:00:00,186.27,186.77,186.13,186.38,265158.0,155.2144,155.631,155.0977,155.3061,265158.0
2018-02-16 10:10:00,186.28,186.54,185.81,186.26,128445.0,155.2227,155.4394,154.8311,155.2061,128445.0
2018-02-16 10:20:00,186.3,187.13,186.23,186.97,169997.0,155.2394,155.931,155.1811,155.7977,169997.0
2018-02-16 10:30:00,186.95,187.21,186.83,186.93,125951.0,155.781,155.9977,155.681,155.7644,125951.0
2018-02-16 10:40:00,186.93,187.03,186.62,186.75,82551.0,155.7644,155.8477,155.5061,155.6144,82551.0
2018-02-16 10:50:00,186.76,187.1,186.57,186.69,106595.0,155.6227,155.906,155.4644,155.5644,106595.0
2018-02-16 11:00:00,186.7,187.12,186.55,187.09,102447.0,155.5727,155.9227,155.4477,155.8977,102447.0
2018-02-16 11:10:00,187.05,187.21,186.75,186.83,63826.0,155.8644,155.9977,155.6144,155.681,63826.0
2018-02-16 11:20:00,186.84,186.92,186.31,186.41,161071.0,155.6894,155.756,155.2477,155.3311,161071.0
2018-02-16 11:30:00,186.4,186.55,186.22,186.38,103176.0,155.3227,155.4477,155.1727,155.3061,103176.0
2018-02-16 11:40:00,186.41,186.99,186.37,186.82,98908.0,155.3311,155.8144,155.2977,155.6727,98908.0
2018-02-16 11:50:00,186.82,187.37,186.77,187.13,124783.0,155.6727,156.131,155.631,155.931,124783.0
2018-02-16 12:00:00,187.15,187.38,187.1,187.17,80840.0,155.9477,156.1393,155.906,155.9644,80840.0
2018-02-16 12:10:00,187.18,187.55,187.14,187.55,107629.0,155.9727,156.281,155.9394,156.281,107629.0
2018-02-16 12:20:00,187.56,187.68,187.3,187.4,75360.0,156.2893,156.3893,156.0727,156.156,75360.0
2018-02-16 12:30:00,187.37,187.81,187.34,187.55,115436.0,156.131,156.4977,156.106,156.281,115436.0
2018-02-16 12:40:00,187.53,187.64,187.44,187.53,73833.0,156.2643,156.356,156.1893,156.2643,73833.0
2018-02-16 12:50:00,187.51,187.58,186.75,187.41,119837.0,156.2477,156.306,155.6144,156.1643,119837.0
2018-02-16 13:00:00,187.46,187.51,186.75,187.12,107202.0,156.206,156.2477,155.6144,155.9227,107202.0
2018-02-16 13:10:00,187.1,187.12,186.22,186.33,104856.0,155.906,155.9227,155.1727,155.2644,104856.0
2018-02-16 13:20:00,186.36,186.81,186.24,186.33,101626.0,155.2894,155.6644,155.1894,155.2644,101626.0
2018-02-16 13:30:00,186.31,186.35,185.59,185.86,143756.0,155.2477,155.2811,154.6478,154.8728,143756.0
2018-02-16 13:40:00,185.84,186.41,185.84,186.1,90717.0,154.8561,155.3311,154.8561,155.0727,90717.0
2018-02-16 13:50:00,186.07,186.27,185.88,186.11,72160.0,155.0478,155.2144,154.8894,155.0811,72160.0
2018-02-16 14:00:00,186.13,186.63,186.13,186.27,71722.0,155.0977,155.5144,155.0977,155.2144,71722.0
2018-02-16 14:10:00,186.26,186.52,185.9,186.4,80102.0,155.2061,155.4227,154.9061,155.3227,80102.0
2018-02-16 14:20:00,186.37,186.51,185.97,186.38,64673.0,155.2977,155.4144,154.9644,155.3061,64673.0
2018-02-16 14:30:00,186.35,186.77,186.24,186.58,75175.0,155.2811,155.631,155.1894,155.4727,75175.0
2018-02-16 14:40:00,186.6,186.92,186.34,186.86,90448.0,155.4894,155.756,155.2727,155.706,90448.0
2018-02-16 14:50:00,186.78,187.23,186.56,187.23,94185.0,155.6394,156.0144,155.4561,156.0144,94185.0
2018-02-16 15:00:00,187.18,187.27,186.98,187.25,81606.0,155.9727,156.0477,155.806,156.031,81606.0
2018-02-16 15:10:00,187.25,187.58,187.11,187.24,122876.0,156.031,156.306,155.9144,156.0227,122876.0
2018-02-16 15:20:00,187.25,187.63,187.14,187.16,146863.0,156.031,156.3477,155.9394,155.956,146863.0
2018-02-16 15:30:00,187.12,187.39,186.73,187.25,133629.0,155.9227,156.1477,155.5977,156.031,133629.0
2018-02-16 15:40:00,187.26,187.79,187.04,187.79,233260.0,156.0394,156.481,155.856,156.481,233260.0
2018-02-16 15:50:00,187.8,187.97,186.5,186.78,596418.0,156.4893,156.631,155.4061,155.6394,596418.0
2018-02-20 09:30:00,189.9,191.44,188.87,189.23,715169.0,158.2392,159.5224,157.3809,157.6809,715169.0
2018-02-20 09:40:00,189.23,189.28,186.9,188.41,708396.0,157.6809,157.7226,155.7394,156.9976,708396.0
2018-02-20 09:50:00,188.42,188.46,186.7,186.98,358129.0,157.006,157.0393,155.5727,155.806,358129.0
2018-02-20 10:00:00,187.0,188.72,186.53,188.72,393239.0,155.8227,157.2559,155.4311,157.2559,393239.0
2018-02-20 10:10:00,188.66,188.82,187.67,188.23,202829.0,157.2059,157.3393,156.381,156.8476,202829.0
2018-02-20 10:20:00,188.24,188.26,187.09,187.69,149280.0,156.856,156.8726,155.8977,156.3977,149280.0
2018-02-20 10:30:00,187.71,188.5,187.6,188.43,160153.0,156.4143,157.0726,156.3227,157.0143,160153.0
2018-02-20 10:40:00,188.41,189.69,188.34,189.46,295214.0,156.9976,158.0642,156.9393,157.8726,295214.0
2018-02-20 10:50:00,189.47,190.45,189.33,189.5,287192.0,157.8809,158.6975,157.7642,157.9059,287192.0
2018-02-20 11:00:00,189.52,190.45,189.45,190.43,216721.0,157.9226,158.6975,157.8642,158.6808,216721.0
2018-02-20 11:10:00,190.45,190.48,189.63,189.88,155248.0,158.6975,158.7225,158.0142,158.2225,155248.0
2018-02-20 11:20:00,189.85,190.25,189.71,189.97,115249.0,158.1975,158.5308,158.0809,158.2975,115249.0
2018-02-20 11:30:00,189.95,190.16,189.04,189.04,87723.0,158.2809,158.4559,157.5226,157.5226,87723.0
2018-02-20 11:40:00,189.04,189.46,188.82,189.15,109071.0,157.5226,157.8726,157.3393,157.6142,109071.0
2018-02-20 11:50:00,189.14,189.55,189.05,189.53,84731.0,157.6059,157.9476,157.5309,157.9309,84731.0
2018-02-20 12:00:00,189.49,189.83,189.39,189.52,103738.0,157.8976,158.1809,157.8142,157.9226,103738.0
2018-02-20 12:10:00,189.56,189.7,189.06,189.15,64786.0,157.9559,158.0725,157.5392,157.6142,64786.0
2018-02-20 12:20:00,189.12,189.34,188.81,189.05,75265.0,157.5892,157.7726,157.3309,157.5309,75265.0
2018-02-20 12:30:00,189.07,189.37,188.86,189.34,83888.0,157.5476,157.7976,157.3726,157.7726,83888.0
2018-02-20 12:40:00,189.37,189.49,189.07,189.29,81818.0,157.7976,157.8976,157.5476,157.7309,81818.0
2018-02-20 12:50:00,189.29,189.58,189.17,189.48,63804.0,157.7309,157.9726,157.6309,157.8892,63804.0
2018-02-20 13:00:00,189.45,189.61,188.89,188.89,103620.0,157.8642,157.9976,157.3976,157.3976,103620.0
2018-02-20 13:10:00,188.86,188.93,188.36,188.51,67352.0,157.3726,157.4309,156.956,157.0809,67352.0
2018-02-20 13:20:00,188.53,188.59,188.06,188.09,60675.0,157.0976,157.1476,156.706,156.731,60675.0
2018-02-20 13:30:00,188.07,188.42,188.05,188.21,63636.0,156.7143,157.006,156.6976,156.831,63636.0
2018-02-20 13:40:00,188.21,188.25,187.82,188.16,82162.0,156.831,156.8643,156.506,156.7893,82162.0
2018-02-20 13:50:00,188.14,188.33,188.09,188.29,97166.0,156.7726,156.931,156.731,156.8976,97166.0
2018-02-20 14:00:00,188.26,188.36,187.32,187.45,106538.0,156.8726,156.956,156.0893,156.1977,106538.0
2018-02-20 14:10:00,187.42,187.47,187.05,187.26,160075.0,156.1727,156.2143,155.8644,156.0394,160075.0
2018-02-20 14:20:00,187.28,187.45,187.04,187.06,110931.0,156.056,156.1977,155.856,155.8727,110931.0
2018-02-20 14:30:00,187.07,187.71,186.97,187.62,157334.0,155.881,156.4143,155.7977,156.3393,157334.0
2018-02-20 14:40:00,187.59,187.83,187.25,187.76,143934.0,156.3143,156.5143,156.031,156.456,143934.0
2018-02-20 14:50:00,187.78,187.84,187.13,187.13,88387.0,156.4727,156.5227,155.931,155.931,88387.0
2018-02-20 15:00:00,187.16,187.3,186.75,186.77,98261.0,155.956,156.0727,155.6144,155.631,98261.0
2018-02-20 15:10:00,186.76,186.96,186.61,186.72,125522.0,155.6227,155.7894,155.4977,155.5894,125522.0
2018-02-20 15:20:00,186.72,186.77,186.31,186.69,153158.0,155.5894,155.631,155.2477,155.5644,153158.0
2018-02-20 15:30:00,186.62,186.92,186.56,186.56,99001.0,155.5061,155.756,155.4561,155.4561,99001.0
2018-02-20 15:40:00,186.52,187.35,186.41,187.21,206490.0,155.4227,156.1143,155.3311,155.9977,206490.0
2018-02-20 15:50:00,187.21,187.29,186.6,186.66,425319.0,155.9977,156.0643,155.4894,155.5394,425319.0
2018-02-21 09:30:00,187.21,187.98,187.2,187.38,270258.0,155.9977,156.6393,155.9894,156.1393,270258.0
2018-02-21 09:40:00,187.35,187.39,186.52,187.1,167105.0,156.1143,156.1477,155.4227,155.906,167105.0
2018-02-21 09:50:00,187.05,187.21,186.09,186.22,158541.0,155.8644,155.9977,155.0644,155.1727,158541.0
2018-02-21 10:00:00,186.17,186.23,185.25,185.49,238110.0,155.1311,155.1811,154.3645,154.5645,238110.0
2018-02-21 10:10:00,185.46,185.65,184.87,185.18,184511.0,154.5395,154.6978,154.0478,154.3061,184511.0
2018-02-21 10:20:00,185.22,185.34,184.61,184.77,137421.0,154.3395,154.4395,153.8312,153.9645,137421.0
2018-02-21 10:30:00,184.76,184.98,184.52,184.8,107842.0,153.9562,154.1395,153.7562,153.9895,107842.0
2018-02-21 10:40:00,184.8,185.28,184.73,185.1,121716.0,153.9895,154.3895,153.9312,154.2395,121716.0
2018-02-21 10:50:00,185.13,185.29,184.43,184.7,121207.0,154.2645,154.3978,153.6812,153.9062,121207.0
2018-02-21 11:00:00,184.72,184.75,184.25,184.27,126184.0,153.9228,153.9478,153.5312,153.5479,126184.0
2018-02-21 11:10:00,184.27,184.32,183.82,183.89,188393.0,153.5479,153.5895,153.1729,153.2312,188393.0
2018-02-21 11:20:00,183.93,183.95,183.18,183.67,216923.0,153.2645,153.2812,152.6396,153.0479,216923.0
2018-02-21 11:30:00,183.67,183.95,183.55,183.6,134478.0,153.0479,153.2812,152.9479,152.9896,134478.0
2018-02-21 11:40:00,183.57,183.82,183.52,183.7,128600.0,152.9646,153.1729,152.9229,153.0729,128600.0
2018-02-21 11:50:00,183.71,184.0,183.57,183.87,107948.0,153.0812,153.3229,152.9646,153.2145,107948.0
2018-02-21 12:00:00,183.88,183.96,183.56,183.63,139550.0,153.2229,153.2895,152.9562,153.0146,139550.0
2018-02-21 12:10:00,183.62,183.98,183.56,183.98,77966.0,153.0062,153.3062,152.9562,153.3062,77966.0
2018-02-21 12:20:00,183.97,183.98,183.71,183.9,56112.0,153.2979,153.3062,153.0812,153.2395,56112.0
2018-02-21 12:30:00,183.95,184.01,183.78,183.83,63246.0,153.2812,153.3312,153.1395,153.1812,63246.0
2018-02-21 12:40:00,183.8,183.98,183.55,183.62,99146.0,153.1562,153.3062,152.9479,153.0062,99146.0
2018-02-21 12:50:00,183.63,184.54,183.63,184.43,110488.0,153.0146,153.7728,153.0146,153.6812,110488.0
2018-02-21 13:00:00,184.39,184.43,184.15,184.34,49995.0,153.6478,153.6812,153.4479,153.6062,49995.0
2018-02-21 13:10:00,184.35,184.37,184.1,184.37,56027.0,153.6145,153.6312,153.4062,153.6312,56027.0
2018-02-21 13:20:00,184.37,184.44,184.14,184.43,63732.0,153.6312,153.6895,153.4395,153.6812,63732.0
2018-02-21 13:30:00,184.42,185.22,184.42,184.92,146822.0,153.6728,154.3395,153.6728,154.0895,146822.0
2018-02-21 13:40:00,184.95,185.52,184.8,185.28,111558.0,154.1145,154.5894,153.9895,154.3895,111558.0
2018-02-21 13:50:00,185.28,185.48,185.26,185.31,74193.0,154.3895,154.5561,154.3728,154.4145,74193.0
2018-02-21 14:00:00,185.33,187.33,185.12,186.93,275750.0,154.4311,156.0977,154.2561,155.7644,275750.0
2018-02-21 14:10:00,186.94,187.09,186.32,186.86,159656.0,155.7727,155.8977,155.2561,155.706,159656.0
2018-02-21 14:20:00,186.86,187.08,186.27,186.27,160629.0,155.706,155.8894,155.2144,155.2144,160629.0
2018-02-21 14:30:00,186.31,186.56,186.0,186.23,140889.0,155.2477,155.4561,154.9894,155.1811,140889.0
2018-02-21 14:40:00,186.24,186.38,185.07,185.09,114468.0,155.1894,155.3061,154.2145,154.2311,114468.0
2018-02-21 14:50:00,185.07,185.44,184.67,185.27,129646.0,154.2145,154.5228,153.8812,154.3811,129646.0
2018-02-21 15:00:00,185.29,185.33,183.87,183.96,159185.0,154.3978,154.4311,153.2145,153.2895,159185.0
2018-02-21 15:10:00,184.02,184.25,183.46,183.87,222182.0,153.3395,153.5312,152.8729,153.2145,222182.0
2018-02-21 15:20:00,183.86,184.4,183.46,184.32,184822.0,153.2062,153.6562,152.8729,153.5895,184822.0
2018-02-21 15:30:00,184.4,184.71,183.93,183.98,135384.0,153.6562,153.9145,153.2645,153.3062,135384.0
2018-02-21 15:40:00,183.94,184.36,183.59,183.94,190781.0,153.2729,153.6228,152.9812,153.2729,190781.0
2018-02-21 15:50:00,183.93,184.18,182.86,183.01,425421.0,153.2645,153.4729,152.3729,152.4979,425421.0
2018-02-22 09:30:00,183.72,184.29,183.54,183.88,220765.0,153.0896,153.5645,152.9396,153.2229,220765.0
2018-02-22 09:40:00,183.9,184.04,183.41,183.44,96655.0,153.2395,153.3562,152.8312,152.8562,96655.0
2018-02-22 09:50:00,183.34,183.64,182.91,183.47,135918.0,152.7729,153.0229,152.4146,152.8812,135918.0
2018-02-22 10:00:00,183.61,183.76,183.19,183.6,91759.0,152.9979,153.1229,152.6479,152.9896,91759.0
2018-02-22 10:10:00,183.57,183.99,183.52,183.58,98261.0,152.9646,153.3145,152.9229,152.9729,98261.0
2018-02-22 10:20:00,183.6,184.43,183.58,184.38,143131.0,152.9896,153.6812,152.9729,153.6395,143131.0
2018-02-22 10:30:00,184.39,184.54,183.88,184.31,105203.0,153.6478,153.7728,153.2229,153.5812,105203.0
2018-02-22 10:40:00,184.33,184.48,184.0,184.44,72307.0,153.5979,153.7228,153.3229,153.6895,72307.0
2018-02-22 10:50:00,184.44,184.5,183.77,183.78,78634.0,153.6895,153.7395,153.1312,153.1395,78634.0
2018-02-22 11:00:00,183.8,184.32,183.73,184.19,53976.0,153.1562,153.5895,153.0979,153.4812,53976.0
2018-02-22 11:10:00,184.23,184.49,183.68,183.71,113282.0,153.5145,153.7312,153.0562,153.0812,113282.0
2018-02-22 11:20:00,183.67,184.31,183.57,184.15,119413.0,153.0479,153.5812,152.9646,153.4479,119413.0
2018-02-22 11:30:00,184.1,184.29,183.82,184.09,88188.0,153.4062,153.5645,153.1729,153.3979,88188.0
2018-02-22 11:40:00,184.13,184.98,184.07,184.78,105340.0,153.4312,154.1395,153.3812,153.9728,105340.0
2018-02-22 11:50:00,184.81,185.23,184.71,185.04,68320.0,153.9978,154.3478,153.9145,154.1895,68320.0
2018-02-22 12:00:00,185.1,185.4,184.92,185.12,70171.0,154.2395,154.4895,154.0895,154.2561,70171.0
2018-02-22 12:10:00,185.12,185.6,185.08,185.56,72730.0,154.2561,154.6561,154.2228,154.6228,72730.0
2018-02-22 12:20:00,185.56,185.63,185.33,185.49,92368.0,154.6228,154.6811,154.4311,154.5645,92368.0
2018-02-22 12:30:00,185.49,185.54,185.02,185.28,65883.0,154.5645,154.6061,154.1728,154.3895,65883.0
2018-02-22 12:40:00,185.25,185.42,184.73,184.75,59410.0,154.3645,154.5061,153.9312,153.9478,59410.0
2018-02-22 12:50:00,184.76,185.31,184.6,184.88,69640.0,153.9562,154.4145,153.8228,154.0562,69640.0
2018-02-22 13:00:00,184.84,185.41,184.84,185.33,56629.0,154.0228,154.4978,154.0228,154.4311,56629.0
2018-02-22 13:10:00,185.31,185.36,184.8,184.86,58293.0,154.4145,154.4561,153.9895,154.0395,58293.0
2018-02-22 13:20:00,184.86,185.2,184.63,185.04,63828.0,154.0395,154.3228,153.8478,154.1895,63828.0
2018-02-22 13:30:00,185.01,185.13,184.77,185.1,54294.0,154.1645,154.2645,153.9645,154.2395,54294.0
2018-02-22 13:40:00,185.14,185.15,184.7,184.85,63154.0,154.2728,154.2811,153.9062,154.0312,63154.0
2018-02-22 13:50:00,184.84,185.5,184.78,185.44,70698.0,154.0228,154.5728,153.9728,154.5228,70698.0
2018-02-22 14:00:00,185.42,185.94,185.38,185.78,104610.0,154.5061,154.9394,154.4728,154.8061,104610.0
2018-02-22 14:10:00,185.77,185.85,185.43,185.85,54775.0,154.7978,154.8644,154.5145,154.8644,54775.0
2018-02-22 14:20:00,185.84,186.06,185.6,186.05,63658.0,154.8561,155.0394,154.6561,155.0311,63658.0
2018-02-22 14:30:00,186.07,186.22,185.9,186.15,94354.0,155.0478,155.1727,154.9061,155.1144,94354.0
2018-02-22 14:40:00,186.16,186.18,185.35,185.43,101344.0,155.1227,155.1394,154.4478,154.5145,101344.0
2018-02-22 14:50:00,185.43,185.72,184.81,184.96,66310.0,154.5145,154.7561,153.9978,154.1228,66310.0
2018-02-22 15:00:00,184.9,185.15,184.43,184.77,95031.0,154.0728,154.2811,153.6812,153.9645,95031.0
2018-02-22 15:10:00,184.75,185.36,184.72,185.3,101307.0,153.9478,154.4561,153.9228,154.4061,101307.0
2018-02-22 15:20:00,185.31,185.73,185.22,185.42,122203.0,154.4145,154.7644,154.3395,154.5061,122203.0
2018-02-22 15:30:00,185.42,185.84,185.21,185.6,142972.0,154.5061,154.8561,154.3311,154.6561,142972.0
2018-02-22 15:40:00,185.59,185.84,184.89,184.94,205048.0,154.6478,154.8561,154.0645,154.1061,205048.0
2018-02-22 15:50:00,184.94,185.72,184.89,185.41,344198.0,154.1061,154.7561,154.0645,154.4978,344198.0
2018-02-23 09:30:00,186.2,186.99,185.93,186.48,173228.0,155.1561,155.8144,154.9311,155.3894,173228.0
2018-02-23 09:40:00,186.6,186.7,185.95,186.06,93122.0,155.4894,155.5727,154.9478,155.0394,93122.0
2018-02-23 09:50:00,186.11,186.3,185.82,186.06,77875.0,155.0811,155.2394,154.8394,155.0394,77875.0
2018-02-23 10:00:00,186.02,186.38,185.77,186.33,81968.0,155.0061,155.3061,154.7978,155.2644,81968.0
2018-02-23 10:10:00,186.34,186.56,185.85,185.94,79908.0,155.2727,155.4561,154.8644,154.9394,79908.0
2018-02-23 10:20:00,185.88,186.16,185.72,185.75,70485.0,154.8894,155.1227,154.7561,154.7811,70485.0
2018-02-23 10:30:00,185.77,186.07,185.62,185.97,78775.0,154.7978,155.0478,154.6728,154.9644,78775.0
2018-02-23 10:40:00,186.0,186.2,185.78,185.84,93192.0,154.9894,155.1561,154.8061,154.8561,93192.0
2018-02-23 10:50:00,185.83,186.41,185.83,186.29,79280.0,154.8478,155.3311,154.8478,155.2311,79280.0
2018-02-23 11:00:00,186.28,186.8,186.2,186.77,77484.0,155.2227,155.656,155.1561,155.631,77484.0
2018-02-23 11:10:00,186.78,186.97,186.55,186.62,63896.0,155.6394,155.7977,155.4477,155.5061,63896.0
2018-02-23 11:20:00,186.63,186.68,186.41,186.58,53989.0,155.5144,155.5561,155.3311,155.4727,53989.0
2018-02-23 11:30:00,186.59,186.64,186.37,186.56,52199.0,155.4811,155.5227,155.2977,155.4561,52199.0
2018-02-23 11:40:00,186.53,186.53,186.21,186.23,55715.0,155.4311,155.4311,155.1644,155.1811,55715.0
2018-02-23 11:50:00,186.25,186.5,186.18,186.36,50323.0,155.1977,155.4061,155.1394,155.2894,50323.0
2018-02-23 12:00:00,186.36,186.61,186.26,186.44,41653.0,155.2894,155.4977,155.2061,155.3561,41653.0
2018-02-23 12:10:00,186.46,186.67,186.43,186.65,50657.0,155.3727,155.5477,155.3477,155.5311,50657.0
2018-02-23 12:20:00,186.65,186.65,186.03,186.06,55881.0,155.5311,155.5311,155.0144,155.0394,55881.0
2018-02-23 12:30:00,186.09,186.16,185.97,186.12,40775.0,155.0644,155.1227,154.9644,155.0894,40775.0
2018-02-23 12:40:00,186.12,186.17,185.77,186.16,50245.0,155.0894,155.1311,154.7978,155.1227,50245.0
2018-02-23 12:50:00,186.16,186.32,185.94,186.2,40147.0,155.1227,155.2561,154.9394,155.1561,40147.0
2018-02-23 13:00:00,186.21,186.27,186.04,186.11,44063.0,155.1644,155.2144,155.0228,155.0811,44063.0
2018-02-23 13:10:00,186.13,186.36,186.03,186.33,45144.0,155.0977,155.2894,155.0144,155.2644,45144.0
2018-02-23 13:20:00,186.34,186.51,186.29,186.42,42792.0,155.2727,155.4144,155.2311,155.3394,42792.0
2018-02-23 13:30:00,186.41,186.64,186.35,186.5,43360.0,155.3311,155.5227,155.2811,155.4061,43360.0
2018-02-23 13:40:00,186.53,186.7,186.42,186.46,42021.0,155.4311,155.5727,155.3394,155.3727,42021.0
2018-02-23 13:50:00,186.47,186.52,186.26,186.45,42214.0,155.3811,155.4227,155.2061,155.3644,42214.0
2018-02-23 14:00:00,186.44,186.47,186.15,186.27,47158.0,155.3561,155.3811,155.1144,155.2144,47158.0
2018-02-23 14:10:00,186.26,186.55,186.24,186.55,52944.0,155.2061,155.4477,155.1894,155.4477,52944.0
2018-02-23 14:20:00,186.52,186.83,186.47,186.75,59861.0,155.4227,155.681,155.3811,155.6144,59861.0
2018-02-23 14:30:00,186.75,187.03,186.66,186.82,87999.0,155.6144,155.8477,155.5394,155.6727,87999.0
2018-02-23 14:40:00,186.8,187.3,186.79,187.25,91557.0,155.656,156.0727,155.6477,156.031,91557.0
2018-02-23 14:50:00,187.23,187.47,187.15,187.31,80319.0,156.0144,156.2143,155.9477,156.081,80319.0
2018-02-23 15:00:00,187.33,187.69,187.32,187.68,97321.0,156.0977,156.3977,156.0893,156.3893,97321.0
2018-02-23 15:10:00,187.7,187.79,187.36,187.39,96229.0,156.406,156.481,156.1227,156.1477,96229.0
2018-02-23 15:20:00,187.39,187.81,187.3,187.68,105468.0,156.1477,156.4977,156.0727,156.3893,105468.0
2018-02-23 15:30:00,187.7,187.86,187.38,187.53,104353.0,156.406,156.5393,156.1393,156.2643,104353.0
2018-02-23 15:40:00,187.54,187.88,187.48,187.73,142764.0,156.2727,156.556,156.2227,156.431,142764.0
2018-02-23 15:50:00,187.7,188.41,187.67,188.34,477464.0,156.406,156.9976,156.381,156.9393,477464.0
2018-02-26 09:30:00,189.17,189.79,188.7,189.37,231279.0,157.6309,158.1475,157.2393,157.7976,231279.0
2018-02-26 09:40:00,189.41,189.51,188.8,189.1,124946.0,157.8309,157.9142,157.3226,157.5726,124946.0
2018-02-26 09:50:00,189.11,189.49,189.11,189.31,110979.0,157.5809,157.8976,157.5809,157.7476,110979.0
2018-02-26 10:00:00,189.25,189.41,188.69,188.87,97112.0,157.6976,157.8309,157.2309,157.3809,97112.0
2018-02-26 10:10:00,188.89,188.91,188.33,188.37,125267.0,157.3976,157.4143,156.931,156.9643,125267.0
2018-02-26 10:20:00,188.38,188.5,187.86,188.03,127849.0,156.9726,157.0726,156.5393,156.681,127849.0
2018-02-26 10:30:00,188.03,188.56,187.93,188.52,85831.0,156.681,157.1226,156.5976,157.0893,85831.0
2018-02-26 10:40:00,188.52,188.77,188.22,188.57,74554.0,157.0893,157.2976,156.8393,157.1309,74554.0
2018-02-26 10:50:00,188.55,188.57,188.05,188.19,54972.0,157.1143,157.1309,156.6976,156.8143,54972.0
2018-02-26 11:00:00,188.21,188.63,188.0,188.4,66268.0,156.831,157.1809,156.656,156.9893,66268.0
2018-02-26 11:10:00,188.39,188.59,188.31,188.58,55341.0,156.981,157.1476,156.9143,157.1393,55341.0
2018-02-26 11:20:00,188.56,188.68,188.4,188.4,57612.0,157.1226,157.2226,156.9893,156.9893,57612.0
2018-02-26 11:30:00,188.37,188.43,188.1,188.29,48663.0,156.9643,157.0143,156.7393,156.8976,48663.0
2018-02-26 11:40:00,188.3,188.56,188.21,188.52,38040.0,156.906,157.1226,156.831,157.0893,38040.0
2018-02-26 11:50:00,188.54,188.57,188.25,188.39,37322.0,157.1059,157.1309,156.8643,156.981,37322.0
2018-02-26 12:00:00,188.39,188.67,188.27,188.67,65242.0,156.981,157.2143,156.881,157.2143,65242.0
2018-02-26 12:10:00,188.7,189.07,188.67,188.94,60241.0,157.2393,157.5476,157.2143,157.4393,60241.0
2018-02-26 12:20:00,188.97,189.0,188.78,188.88,53155.0,157.4643,157.4893,157.3059,157.3893,53155.0
2018-02-26 12:30:00,188.9,189.0,188.72,188.88,48863.0,157.4059,157.4893,157.2559,157.3893,48863.0
2018-02-26 12:40:00,188.85,188.98,188.69,188.9,52640.0,157.3643,157.4726,157.2309,157.4059,52640.0
2018-02-26 12:50:00,188.91,189.04,188.79,188.87,58731.0,157.4143,157.5226,157.3143,157.3809,58731.0
2018-02-26 13:00:00,188.86,189.0,188.77,188.85,57551.0,157.3726,157.4893,157.2976,157.3643,57551.0
2018-02-26 13:10:00,188.86,188.88,188.6,188.62,36911.0,157.3726,157.3893,157.1559,157.1726,36911.0
2018-02-26 13:20:00,188.6,188.93,188.57,188.89,46812.0,157.1559,157.4309,157.1309,157.3976,46812.0
2018-02-26 13:30:00,188.88,188.91,188.75,188.83,37702.0,157.3893,157.4143,157.2809,157.3476,37702.0
2018-02-26 13:40:00,188.84,188.92,188.69,188.69,38473.0,157.3559,157.4226,157.2309,157.2309,38473.0
2018-02-26 13:50:00,188.69,188.88,188.67,188.83,44456.0,157.2309,157.3893,157.2143,157.3476,44456.0
2018-02-26 14:00:00,188.84,189.01,188.78,188.85,65555.0,157.3559,157.4976,157.3059,157.3643,65555.0
2018-02-26 14:10:00,188.85,188.88,188.7,188.7,41764.0,157.3643,157.3893,157.2393,157.2393,41764.0
2018-02-26 14:20:00,188.7,188.79,188.5,188.51,44959.0,157.2393,157.3143,157.0726,157.0809,44959.0
2018-02-26 14:30:00,188.53,188.63,188.5,188.51,50246.0,157.0976,157.1809,157.0726,157.0809,50246.0
2018-02-26 14:40:00,188.52,188.55,188.3,188.31,50661.0,157.0893,157.1143,156.906,156.9143,50661.0
2018-02-26 14:50:00,188.29,188.4,188.17,188.3,71179.0,156.8976,156.9893,156.7976,156.906,71179.0
2018-02-26 15:00:00,188.27,188.44,188.12,188.44,85780.0,156.881,157.0226,156.756,157.0226,85780.0
2018-02-26 15:10:00,188.45,188.68,188.25,188.35,75181.0,157.0309,157.2226,156.8643,156.9476,75181.0
2018-02-26 15:20:00,188.34,188.39,188.27,188.33,95811.0,156.9393,156.981,156.881,156.931,95811.0
2018-02-26 15:30:00,188.33,188.38,188.16,188.36,76175.0,156.931,156.9726,156.7893,156.956,76175.0
2018-02-26 15:40:00,188.37,188.41,187.9,187.94,147030.0,156.9643,156.9976,156.5726,156.606,147030.0
2018-02-26 15:50:00,187.94,188.49,187.91,188.43,292028.0,156.606,157.0643,156.581,157.0143,292028.0
2018-02-27 09:30:00,188.87,189.25,188.3,189.19,246874.0,157.3809,157.6976,156.906,157.6476,246874.0
2018-02-27 09:40:00,189.12,189.24,188.7,188.7,122094.0,157.5892,157.6892,157.2393,157.2393,122094.0
2018-02-27 09:50:00,188.72,188.95,188.4,188.5,94697.0,157.2559,157.4476,156.9893,157.0726,94697.0
2018-02-27 10:00:00,188.52,189.0,188.25,188.84,198503.0,157.0893,157.4893,156.8643,157.3559,198503.0
2018-02-27 10:10:00,188.86,188.95,188.71,188.86,74664.0,157.3726,157.4476,157.2476,157.3726,74664.0
2018-02-27 10:20:00,188.86,188.93,187.99,187.99,85863.0,157.3726,157.4309,156.6476,156.6476,85863.0
2018-02-27 10:30:00,188.0,188.16,187.38,187.64,103114.0,156.656,156.7893,156.1393,156.356,103114.0
2018-02-27 10:40:00,187.6,187.74,187.32,187.36,79925.0,156.3227,156.4393,156.0893,156.1227,79925.0
2018-02-27 10:50:00,187.36,187.51,186.81,186.93,97625.0,156.1227,156.2477,155.6644,155.7644,97625.0
2018-02-27 11:00:00,186.85,187.32,186.67,187.28,58457.0,155.6977,156.0893,155.5477,156.056,58457.0
2018-02-27 11:10:00,187.3,187.43,187.03,187.09,71831.0,156.0727,156.181,155.8477,155.8977,71831.0
2018-02-27 11:20:00,187.1,187.3,186.95,187.03,77852.0,155.906,156.0727,155.781,155.8477,77852.0
2018-02-27 11:30:00,187.06,187.39,186.9,187.08,52824.0,155.8727,156.1477,155.7394,155.8894,52824.0
2018-02-27 11:40:00,187.12,187.41,186.9,187.38,66708.0,155.9227,156.1643,155.7394,156.1393,66708.0
2018-02-27 11:50:00,187.41,187.41,186.93,186.95,48516.0,156.1643,156.1643,155.7644,155.781,48516.0
2018-02-27 12:00:00,186.96,186.98,186.45,186.83,74076.0,155.7894,155.806,155.3644,155.681,74076.0
2018-02-27 12:10:00,186.8,186.8,186.27,186.29,53196.0,155.656,155.656,155.2144,155.2311,53196.0
2018-02-27 12:20:00,186.28,186.56,186.11,186.53,82064.0,155.2227,155.4561,155.0811,155.4311,82064.0
2018-02-27 12:30:00,186.51,186.6,186.26,186.44,79644.0,155.4144,155.4894,155.2061,155.3561,79644.0
2018-02-27 12:40:00,186.4,186.57,186.2,186.27,71150.0,155.3227,155.4644,155.1561,155.2144,71150.0
2018-02-27 12:50:00,186.27,186.65,186.21,186.62,64568.0,155.2144,155.5311,155.1644,155.5061,64568.0
2018-02-27 13:00:00,186.6,186.68,186.43,186.62,50531.0,155.4894,155.5561,155.3477,155.5061,50531.0
2018-02-27 13:10:00,186.62,186.65,186.1,186.38,46922.0,155.5061,155.5311,155.0727,155.3061,46922.0
2018-02-27 13:20:00,186.35,186.63,186.3,186.42,40968.0,155.2811,155.5144,155.2394,155.3394,40968.0
2018-02-27 13:30:00,186.39,186.42,185.9,186.19,70577.0,155.3144,155.3394,154.9061,155.1477,70577.0
2018-02-27 13:40:00,186.17,186.43,185.93,185.94,42978.0,155.1311,155.3477,154.9311,154.9394,42978.0
2018-02-27 13:50:00,185.94,186.31,185.79,186.04,46163.0,154.9394,155.2477,154.8144,155.0228,46163.0
2018-02-27 14:00:00,186.09,186.14,185.52,185.82,95356.0,155.0644,155.1061,154.5894,154.8394,95356.0
2018-02-27 14:10:00,185.84,185.97,185.43,185.66,68066.0,154.8561,154.9644,154.5145,154.7061,68066.0
2018-02-27 14:20:00,185.66,185.97,185.39,185.88,47938.0,154.7061,154.9644,154.4811,154.8894,47938.0
2018-02-27 14:30:00,185.85,186.5,185.77,186.34,62329.0,154.8644,155.4061,154.7978,155.2727,62329.0
2018-02-27 14:40:00,186.34,186.37,185.72,185.73,80478.0,155.2727,155.2977,154.7561,154.7644,80478.0
2018-02-27 14:50:00,185.77,186.37,185.77,186.08,65617.0,154.7978,155.2977,154.7978,155.0561,65617.0
2018-02-27 15:00:00,186.04,186.06,185.56,185.61,51901.0,155.0228,155.0394,154.6228,154.6644,51901.0
2018-02-27 15:10:00,185.61,185.93,185.39,185.41,75639.0,154.6644,154.9311,154.4811,154.4978,75639.0
2018-02-27 15:20:00,185.43,185.63,185.32,185.58,87077.0,154.5145,154.6811,154.4228,154.6394,87077.0
2018-02-27 15:30:00,185.58,185.75,185.29,185.56,90355.0,154.6394,154.7811,154.3978,154.6228,90355.0
2018-02-27 15:40:00,185.52,185.83,185.22,185.64,157168.0,154.5894,154.8478,154.3395,154.6894,157168.0
2018-02-27 15:50:00,185.64,185.65,184.96,184.97,332606.0,154.6894,154.6978,154.1228,154.1311,332606.0
2018-02-28 09:30:00,184.41,184.81,183.58,184.53,315568.0,153.6645,153.9978,152.9729,153.7645,315568.0
2018-02-28 09:40:00,184.55,185.58,184.37,185.52,162266.0,153.7812,154.6394,153.6312,154.5894,162266.0
2018-02-28 09:50:00,185.53,185.69,185.14,185.69,148646.0,154.5978,154.7311,154.2728,154.7311,148646.0
2018-02-28 10:00:00,185.65,185.67,184.97,185.51,153091.0,154.6978,154.7144,154.1311,154.5811,153091.0
2018-02-28 10:10:00,185.49,186.38,185.26,186.1,112642.0,154.5645,155.3061,154.3728,155.0727,112642.0
2018-02-28 10:20:00,186.1,186.65,185.81,186.59,92504.0,155.0727,155.5311,154.8311,155.4811,92504.0
2018-02-28 10:30:00,186.55,186.62,186.11,186.24,104145.0,155.4477,155.5061,155.0811,155.1894,104145.0
2018-02-28 10:40:00,186.21,186.3,185.37,185.38,96334.0,155.1644,155.2394,154.4645,154.4728,96334.0
2018-02-28 10:50:00,185.35,185.46,184.77,185.2,116564.0,154.4478,154.5395,153.9645,154.3228,116564.0
2018-02-28 11:00:00,185.22,185.68,184.96,184.99,59538.0,154.3395,154.7228,154.1228,154.1478,59538.0
2018-02-28 11:10:00,184.95,185.44,184.86,185.31,55260.0,154.1145,154.5228,154.0395,154.4145,55260.0
2018-02-28 11:20:00,185.25,185.41,184.82,185.1,55644.0,154.3645,154.4978,154.0062,154.2395,55644.0
2018-02-28 11:30:00,185.15,185.19,184.56,184.92,56702.0,154.2811,154.3145,153.7895,154.0895,56702.0
2018-02-28 11:40:00,184.86,185.03,184.5,184.8,89166.0,154.0395,154.1811,153.7395,153.9895,89166.0
2018-02-28 11:50:00,184.82,185.04,184.71,185.0,80615.0,154.0062,154.1895,153.9145,154.1561,80615.0
2018-02-28 12:00:00,185.0,185.77,184.97,185.77,100023.0,154.1561,154.7978,154.1311,154.7978,100023.0
2018-02-28 12:10:00,185.73,185.73,185.33,185.42,59676.0,154.7644,154.7644,154.4311,154.5061,59676.0
2018-02-28 12:20:00,185.42,185.79,185.28,185.65,55860.0,154.5061,154.8144,154.3895,154.6978,55860.0
2018-02-28 12:30:00,185.57,186.22,185.48,186.17,54619.0,154.6311,155.1727,154.5561,155.1311,54619.0
2018-02-28 12:40:00,186.1,186.18,185.91,185.94,56721.0,155.0727,155.1394,154.9144,154.9394,56721.0
2018-02-28 12:50:00,185.94,186.06,185.65,185.8,41935.0,154.9394,155.0394,154.6978,154.8228,41935.0
2018-02-28 13:00:00,185.79,185.79,185.2,185.38,45970.0,154.8144,154.8144,154.3228,154.4728,45970.0
2018-02-28 13:10:00,185.43,185.55,185.23,185.51,52626.0,154.5145,154.6144,154.3478,154.5811,52626.0
2018-02-28 13:20:00,185.54,185.94,185.52,185.79,36942.0,154.6061,154.9394,154.5894,154.8144,36942.0
2018-02-28 13:30:00,185.78,185.95,185.65,185.74,41929.0,154.8061,154.9478,154.6978,154.7728,41929.0
2018-02-28 13:40:00,185.75,185.89,185.41,185.42,40660.0,154.7811,154.8978,154.4978,154.5061,40660.0
2018-02-28 13:50:00,185.41,186.08,185.33,186.02,53020.0,154.4978,155.0561,154.4311,155.0061,53020.0
2018-02-28 14:00:00,186.01,186.21,185.96,186.09,94697.0,154.9978,155.1644,154.9561,155.0644,94697.0
2018-02-28 14:10:00,186.08,186.18,185.56,185.6,59785.0,155.0561,155.1394,154.6228,154.6561,59785.0
2018-02-28 14:20:00,185.61,185.81,185.3,185.34,49127.0,154.6644,154.8311,154.4061,154.4395,49127.0
2018-02-28 14:30:00,185.36,185.39,184.89,184.89,68699.0,154.4561,154.4811,154.0645,154.0645,68699.0
2018-02-28 14:40:00,184.9,185.02,184.53,184.69,74646.0,154.0728,154.1728,153.7645,153.8978,74646.0
2018-02-28 14:50:00,184.67,184.75,184.0,184.12,114672.0,153.8812,153.9478,153.3229,153.4229,114672.0
2018-02-28 15:00:00,184.12,184.2,183.7,183.99,96749.0,153.4229,153.4895,153.0729,153.3145,96749.0
2018-02-28 15:10:00,183.93,184.08,183.61,183.73,89296.0,153.2645,153.3895,152.9979,153.0979,89296.0
2018-02-28 15:20:00,183.7,183.78,183.3,183.45,99639.0,153.0729,153.1395,152.7396,152.8646,99639.0
2018-02-28 15:30:00,183.45,183.89,183.3,183.89,108562.0,152.8646,153.2312,152.7396,153.2312,108562.0
2018-02-28 15:40:00,183.88,183.88,182.81,182.89,213574.0,153.2229,153.2229,152.3313,152.3979,213574.0
2018-02-28 15:50:00,182.89,183.11,182.27,182.3,528556.0,152.3979,152.5813,151.8813,151.9063,528556.0
2018-03-01 09:30:00,182.75,183.0,182.04,182.22,199080.0,152.2813,152.4896,151.6896,151.8396,199080.0
2018-03-01 09:40:00,182.27,182.29,181.33,181.85,164533.0,151.8813,151.898,151.098,151.5313,164533.0
2018-03-01 09:50:00,181.95,182.23,181.37,181.87,111123.0,151.6147,151.848,151.1314,151.548,111123.0
2018-03-01 10:00:00,181.95,183.2,181.75,183.13,130960.0,151.6147,152.6562,151.448,152.5979,130960.0
2018-03-01 10:10:00,183.07,183.43,182.39,183.32,137344.0,152.5479,152.8479,151.9813,152.7562,137344.0
2018-03-01 10:20:00,183.33,183.4,182.95,183.19,91254.0,152.7646,152.8229,152.4479,152.6479,91254.0
2018-03-01 10:30:00,183.23,184.4,183.16,183.89,149587.0,152.6812,153.6562,152.6229,153.2312,149587.0
2018-03-01 10:40:00,183.88,184.13,183.08,183.34,96080.0,153.2229,153.4312,152.5563,152.7729,96080.0
2018-03-01 10:50:00,183.34,183.59,183.01,183.1,43467.0,152.7729,152.9812,152.4979,152.5729,43467.0
2018-03-01 11:00:00,183.1,183.83,183.03,183.62,57879.0,152.5729,153.1812,152.5146,153.0062,57879.0
2018-03-01 11:10:00,183.61,183.64,183.15,183.62,49742.0,152.9979,153.0229,152.6146,153.0062,49742.0
2018-03-01 11:20:00,183.61,184.11,182.8,183.0,91451.0,152.9979,153.4145,152.3229,152.4896,91451.0
2018-03-01 11:30:00,183.03,183.16,182.73,182.88,60212.0,152.5146,152.6229,152.2646,152.3896,60212.0
2018-03-01 11:40:00,182.92,183.58,182.71,183.24,65830.0,152.4229,152.9729,152.2479,152.6896,65830.0
2018-03-01 11:50:00,183.2,183.58,183.16,183.18,47340.0,152.6562,152.9729,152.6229,152.6396,47340.0
2018-03-01 12:00:00,183.24,183.28,182.32,182.47,90556.0,152.6896,152.7229,151.923,152.048,90556.0
2018-03-01 12:10:00,182.44,182.8,182.18,182.2,81378.0,152.023,152.3229,151.8063,151.823,81378.0
2018-03-01 12:20:00,182.16,182.32,181.85,182.03,98190.0,151.7896,151.923,151.5313,151.6813,98190.0
2018-03-01 12:30:00,182.03,182.07,181.57,182.01,81690.0,151.6813,151.7146,151.298,151.6646,81690.0
2018-03-01 12:40:00,182.03,182.57,181.88,182.52,66666.0,151.6813,152.1313,151.5563,152.0896,66666.0
2018-03-01 12:50:00,182.5,182.56,181.67,181.71,80680.0,152.073,152.123,151.3813,151.4147,80680.0
2018-03-01 13:00:00,181.67,181.68,180.16,180.29,190912.0,151.3813,151.3897,150.1231,150.2314,190912.0
2018-03-01 13:10:00,180.24,180.53,179.8,180.35,174378.0,150.1897,150.4314,149.8231,150.2814,174378.0
2018-03-01 13:20:00,180.34,180.75,180.03,180.57,93255.0,150.2731,150.6147,150.0148,150.4647,93255.0
2018-03-01 13:30:00,180.57,180.73,180.12,180.32,81740.0,150.4647,150.5981,150.0898,150.2564,81740.0
2018-03-01 13:40:00,180.31,180.45,179.66,179.93,91669.0,150.2481,150.3647,149.7064,149.9314,91669.0
2018-03-01 13:50:00,179.98,180.07,179.37,179.38,98120.0,149.9731,150.0481,149.4648,149.4731,98120.0
2018-03-01 14:00:00,179.42,179.45,178.6,179.03,183873.0,149.5065,149.5315,148.8232,149.1815,183873.0
2018-03-01 14:10:00,179.04,179.53,178.25,179.47,123536.0,149.1898,149.5981,148.5315,149.5481,123536.0
2018-03-01 14:20:00,179.46,179.7,179.07,179.42,89173.0,149.5398,149.7398,149.2148,149.5065,89173.0
2018-03-01 14:30:00,179.41,179.64,178.59,178.79,88822.0,149.4981,149.6898,148.8148,148.9815,88822.0
2018-03-01 14:40:00,178.73,179.36,178.72,178.79,68949.0,148.9315,149.4565,148.9232,148.9815,68949.0
2018-03-01 14:50:00,178.8,179.29,178.67,179.27,112911.0,148.9898,149.3981,148.8815,149.3815,112911.0
2018-03-01 15:00:00,179.21,179.43,178.58,179.27,120374.0,149.3315,149.5148,148.8065,149.3815,120374.0
2018-03-01 15:10:00,179.25,180.16,179.08,180.16,94270.0,149.3648,150.1231,149.2231,150.1231,94270.0
2018-03-01 15:20:00,180.21,180.37,179.92,179.97,152460.0,150.1648,150.2981,149.9231,149.9648,152460.0
2018-03-01 15:30:00,179.93,180.14,178.87,178.95,133572.0,149.9314,150.1064,149.0482,149.1148,133572.0
2018-03-01 15:40:00,178.93,179.72,178.78,179.72,162156.0,149.0982,149.7564,148.9732,149.7564,162156.0
2018-03-01 15:50:00,179.7,180.03,179.31,179.6,434303.0,149.7398,150.0148,149.4148,149.6565,434303.0
2018-03-02 09:30:00,177.72,178.82,176.62,177.37,292007.0,148.0899,149.0065,147.1733,147.7982,292007.0
2018-03-02 09:40:00,177.32,177.59,176.73,176.96,144823.0,147.7566,147.9816,147.2649,147.4566,144823.0
2018-03-02 09:50:00,177.01,177.91,176.8,177.76,167809.0,147.4983,148.2482,147.3233,148.1232,167809.0
2018-03-02 10:00:00,177.68,177.98,177.13,177.64,100043.0,148.0566,148.3065,147.5983,148.0232,100043.0
2018-03-02 10:10:00,177.57,177.61,176.76,176.86,93375.0,147.9649,147.9982,147.2899,147.3733,93375.0
2018-03-02 10:20:00,176.89,177.47,176.72,177.09,110423.0,147.3983,147.8816,147.2566,147.5649,110423.0
2018-03-02 10:30:00,177.09,177.8,177.02,177.47,107215.0,147.5649,148.1566,147.5066,147.8816,107215.0
2018-03-02 10:40:00,177.52,178.16,177.52,177.79,101240.0,147.9232,148.4565,147.9232,148.1482,101240.0
2018-03-02 10:50:00,177.8,178.12,177.53,177.7,95039.0,148.1566,148.4232,147.9316,148.0732,95039.0
2018-03-02 11:00:00,177.69,177.8,177.09,177.11,79877.0,148.0649,148.1566,147.5649,147.5816,79877.0
2018-03-02 11:10:00,177.15,177.45,176.65,176.75,92571.0,147.6149,147.8649,147.1983,147.2816,92571.0
2018-03-02 11:20:00,176.72,177.32,176.64,176.97,93287.0,147.2566,147.7566,147.19,147.4649,93287.0
2018-03-02 11:30:00,176.98,177.2,176.34,176.44,120837.0,147.4733,147.6566,146.94,147.0233,120837.0
2018-03-02 11:40:00,176.44,177.42,176.44,177.27,88463.0,147.0233,147.8399,147.0233,147.7149,88463.0
2018-03-02 11:50:00,177.31,177.82,177.24,177.81,72087.0,147.7482,148.1732,147.6899,148.1649,72087.0
2018-03-02 12:00:00,177.75,177.9,177.45,177.56,97122.0,148.1149,148.2399,147.8649,147.9566,97122.0
2018-03-02 12:10:00,177.56,177.73,177.23,177.56,83933.0,147.9566,148.0982,147.6816,147.9566,83933.0
2018-03-02 12:20:00,177.59,178.17,177.54,178.17,85460.0,147.9816,148.4649,147.9399,148.4649,85460.0
2018-03-02 12:30:00,178.16,178.22,177.64,177.9,70675.0,148.4565,148.5065,148.0232,148.2399,70675.0
2018-03-02 12:40:00,177.92,178.75,177.77,178.59,94273.0,148.2565,148.9482,148.1316,148.8148,94273.0
2018-03-02 12:50:00,178.59,179.19,178.58,178.9,110437.0,148.8148,149.3148,148.8065,149.0732,110437.0
2018-03-02 13:00:00,178.87,178.96,178.5,178.5,77943.0,149.0482,149.1232,148.7398,148.7398,77943.0
2018-03-02 13:10:00,178.51,178.59,178.14,178.33,56834.0,148.7482,148.8148,148.4399,148.5982,56834.0
2018-03-02 13:20:00,178.32,178.59,178.15,178.2,78016.0,148.5899,148.8148,148.4482,148.4899,78016.0
2018-03-02 13:30:00,178.19,178.4,177.73,178.08,90957.0,148.4815,148.6565,148.0982,148.3899,90957.0
2018-03-02 13:40:00,178.09,178.67,178.01,178.67,44165.0,148.3982,148.8815,148.3315,148.8815,44165.0
2018-03-02 13:50:00,178.69,178.78,178.23,178.42,51695.0,148.8982,148.9732,148.5149,148.6732,51695.0
2018-03-02 14:00:00,178.45,179.05,178.45,178.64,71110.0,148.6982,149.1982,148.6982,148.8565,71110.0
2018-03-02 14:10:00,178.68,179.06,178.58,178.58,45519.0,148.8898,149.2065,148.8065,148.8065,45519.0
2018-03-02 14:20:00,178.55,178.66,178.18,178.33,68079.0,148.7815,148.8732,148.4732,148.5982,68079.0
2018-03-02 14:30:00,178.32,178.57,178.07,178.57,63739.0,148.5899,148.7982,148.3815,148.7982,63739.0
2018-03-02 14:40:00,178.59,178.66,178.23,178.34,64296.0,148.8148,148.8732,148.5149,148.6065,64296.0
2018-03-02 14:50:00,178.32,178.46,177.94,178.0,76217.0,148.5899,148.7065,148.2732,148.3232,76217.0
2018-03-02 15:00:00,177.97,178.0,177.33,177.72,103868.0,148.2982,148.3232,147.7649,148.0899,103868.0
2018-03-02 15:10:00,177.73,177.91,177.43,177.85,94604.0,148.0982,148.2482,147.8482,148.1982,94604.0
2018-03-02 15:20:00,177.94,178.04,177.7,177.78,85582.0,148.2732,148.3565,148.0732,148.1399,85582.0
2018-03-02 15:30:00,177.79,178.12,177.65,178.06,275429.0,148.1482,148.4232,148.0316,148.3732,275429.0
2018-03-02 15:40:00,178.07,178.44,177.95,178.26,206929.0,148.3815,148.6899,148.2815,148.5399,206929.0
2018-03-02 15:50:00,178.28,178.85,178.28,178.38,382949.0,148.5565,149.0315,148.5565,148.6399,382949.0
2018-03-05 09:30:00,177.86,179.19,177.7,178.52,204101.0,148.2066,149.3148,148.0732,148.7565,204101.0
2018-03-05 09:40:00,178.58,179.25,178.34,178.62,157407.0,148.8065,149.3648,148.6065,148.8398,157407.0
2018-03-05 09:50:00,178.63,178.84,178.39,178.43,53564.0,148.8482,149.0232,148.6482,148.6815,53564.0
2018-03-05 10:00:00,178.47,178.83,178.25,178.4,109086.0,148.7149,149.0148,148.5315,148.6565,109086.0
2018-03-05 10:10:00,178.39,178.43,177.99,178.41,74856.0,148.6482,148.6815,148.3149,148.6649,74856.0
2018-03-05 10:20:00,178.38,178.54,178.05,178.52,77415.0,148.6399,148.7732,148.3649,148.7565,77415.0
2018-03-05 10:30:00,178.53,178.71,178.16,178.61,80464.0,148.7648,148.9148,148.4565,148.8315,80464.0
2018-03-05 10:40:00,178.61,178.8,178.44,178.52,79320.0,148.8315,148.9898,148.6899,148.7565,79320.0
2018-03-05 10:50:00,178.53,178.98,178.48,178.91,104130.0,148.7648,149.1398,148.7232,149.0815,104130.0
2018-03-05 11:00:00,178.92,179.53,178.84,179.22,116640.0,149.0898,149.5981,149.0232,149.3398,116640.0
2018-03-05 11:10:00,179.2,179.3,178.94,179.14,92122.0,149.3231,149.4065,149.1065,149.2731,92122.0
2018-03-05 11:20:00,179.15,180.0,179.15,179.68,110580.0,149.2815,149.9898,149.2815,149.7231,110580.0
2018-03-05 11:30:00,179.65,179.94,179.56,179.91,58606.0,149.6981,149.9398,149.6231,149.9148,58606.0
2018-03-05 11:40:00,179.92,180.13,179.7,179.7,87904.0,149.9231,150.0981,149.7398,149.7398,87904.0
2018-03-05 11:50:00,179.66,179.79,179.27,179.68,75384.0,149.7064,149.8148,149.3815,149.7231,75384.0
2018-03-05 12:00:00,179.66,179.95,179.65,179.85,67040.0,149.7064,149.9481,149.6981,149.8648,67040.0
2018-03-05 12:10:00,179.86,180.08,179.46,179.47,90564.0,149.8731,150.0564,149.5398,149.5481,90564.0
2018-03-05 12:20:00,179.42,179.49,179.22,179.37,76131.0,149.5065,149.5648,149.3398,149.4648,76131.0
2018-03-05 12:30:00,179.39,179.81,179.31,179.64,66785.0,149.4815,149.8314,149.4148,149.6898,66785.0
2018-03-05 12:40:00,179.65,179.98,179.64,179.82,45204.0,149.6981,149.9731,149.6898,149.8398,45204.0
2018-03-05 12:50:00,179.84,180.33,179.84,180.33,65153.0,149.8564,150.2647,149.8564,150.2647,65153.0
2018-03-05 13:00:00,180.32,180.62,180.19,180.61,69870.0,150.2564,150.5064,150.1481,150.4981,69870.0
2018-03-05 13:10:00,180.62,180.76,180.27,180.53,188846.0,150.5064,150.6231,150.2147,150.4314,188846.0
2018-03-05 13:20:00,180.54,180.6,179.94,180.01,64622.0,150.4397,150.4897,149.9398,149.9981,64622.0
2018-03-05 13:30:00,180.0,180.21,179.85,179.97,70762.0,149.9898,150.1648,149.8648,149.9648,70762.0
2018-03-05 13:40:00,179.96,180.27,179.92,180.14,47929.0,149.9564,150.2147,149.9231,150.1064,47929.0
2018-03-05 13:50:00,180.12,180.22,180.01,180.19,56743.0,150.0898,150.1731,149.9981,150.1481,56743.0
2018-03-05 14:00:00,180.2,180.33,180.0,180.1,54793.0,150.1564,150.2647,149.9898,150.0731,54793.0
2018-03-05 14:10:00,180.1,180.11,179.72,179.72,59926.0,150.0731,150.0814,149.7564,149.7564,59926.0
2018-03-05 14:20:00,179.7,180.22,179.66,180.05,64869.0,149.7398,150.1731,149.7064,150.0314,64869.0
2018-03-05 14:30:00,180.05,180.38,179.86,180.31,75369.0,150.0314,150.3064,149.8731,150.2481,75369.0
2018-03-05 14:40:00,180.28,180.67,180.28,180.57,82390.0,150.2231,150.5481,150.2231,150.4647,82390.0
2018-03-05 14:50:00,180.6,180.71,180.37,180.69,90836.0,150.4897,150.5814,150.2981,150.5647,90836.0
2018-03-05 15:00:00,180.68,181.05,180.68,180.83,131925.0,150.5564,150.8647,150.5564,150.6814,131925.0
2018-03-05 15:10:00,180.81,181.24,180.76,181.21,104648.0,150.6647,151.023,150.6231,150.998,104648.0
2018-03-05 15:20:00,181.21,181.49,181.07,181.32,117281.0,150.998,151.2313,150.8814,151.0897,117281.0
2018-03-05 15:30:00,181.34,181.89,181.25,181.83,185648.0,151.1064,151.5647,151.0314,151.5147,185648.0
2018-03-05 15:40:00,181.84,182.26,181.77,182.07,293474.0,151.523,151.873,151.4647,151.7146,293474.0
2018-03-05 15:50:00,182.05,182.19,181.71,181.75,485723.0,151.698,151.8146,151.4147,151.448,485723.0
2018-03-06 09:30:00,182.75,183.0,180.47,181.08,319584.0,152.2813,152.4896,150.3814,150.8897,319584.0
2018-03-06 09:40:00,181.04,181.12,179.51,179.76,233213.0,150.8564,150.923,149.5815,149.7898,233213.0
2018-03-06 09:50:00,179.83,180.53,179.67,180.19,232715.0,149.8481,150.4314,149.7148,150.1481,232715.0
2018-03-06 10:00:00,180.17,180.43,179.67,180.17,149457.0,150.1314,150.3481,149.7148,150.1314,149457.0
2018-03-06 10:10:00,180.24,180.69,179.91,180.69,119343.0,150.1897,150.5647,149.9148,150.5647,119343.0
2018-03-06 10:20:00,180.7,180.95,180.6,180.95,111723.0,150.5731,150.7814,150.4897,150.7814,111723.0
2018-03-06 10:30:00,180.96,181.32,180.83,181.29,107651.0,150.7897,151.0897,150.6814,151.0647,107651.0
2018-03-06 10:40:00,181.25,181.27,180.64,180.67,103678.0,151.0314,151.048,150.5231,150.5481,103678.0
2018-03-06 10:50:00,180.69,181.09,180.65,180.89,131718.0,150.5647,150.898,150.5314,150.7314,131718.0
2018-03-06 11:00:00,180.88,181.03,180.59,180.67,76341.0,150.723,150.848,150.4814,150.5481,76341.0
2018-03-06 11:10:00,180.61,180.82,180.27,180.64,125885.0,150.4981,150.6731,150.2147,150.5231,125885.0
2018-03-06 11:20:00,180.6,180.6,180.17,180.28,72626.0,150.4897,150.4897,150.1314,150.2231,72626.0
2018-03-06 11:30:00,180.29,180.29,179.88,179.96,102275.0,150.2314,150.2314,149.8898,149.9564,102275.0
2018-03-06 11:40:00,179.98,180.36,179.78,180.36,62531.0,149.9731,150.2897,149.8064,150.2897,62531.0
2018-03-06 11:50:00,180.36,180.54,180.27,180.45,36035.0,150.2897,150.4397,150.2147,150.3647,36035.0
2018-03-06 12:00:00,180.45,180.48,179.94,180.15,76744.0,150.3647,150.3897,149.9398,150.1148,76744.0
2018-03-06 12:10:00,180.17,180.39,180.09,180.27,33724.0,150.1314,150.3147,150.0648,150.2147,33724.0
2018-03-06 12:20:00,180.28,180.4,180.03,180.31,57856.0,150.2231,150.3231,150.0148,150.2481,57856.0
2018-03-06 12:30:00,180.3,180.55,180.26,180.31,66398.0,150.2397,150.4481,150.2064,150.2481,66398.0
2018-03-06 12:40:00,180.31,180.57,180.24,180.47,59759.0,150.2481,150.4647,150.1897,150.3814,59759.0
2018-03-06 12:50:00,180.48,181.38,180.48,181.37,70404.0,150.3897,151.1397,150.3897,151.1314,70404.0
2018-03-06 13:00:00,181.38,181.82,181.24,181.57,108604.0,151.1397,151.5063,151.023,151.298,108604.0
2018-03-06 13:10:00,181.56,181.69,181.38,181.5,61197.0,151.2897,151.398,151.1397,151.2397,61197.0
2018-03-06 13:20:00,181.49,181.67,181.4,181.45,45482.0,151.2313,151.3813,151.1564,151.198,45482.0
2018-03-06 13:30:00,181.47,181.57,181.3,181.37,49200.0,151.2147,151.298,151.073,151.1314,49200.0
2018-03-06 13:40:00,181.38,181.43,180.72,180.81,70284.0,151.1397,151.1813,150.5897,150.6647,70284.0
2018-03-06 13:50:00,180.8,180.93,180.58,180.67,54079.0,150.6564,150.7647,150.4731,150.5481,54079.0
2018-03-06 14:00:00,180.7,180.93,180.65,180.74,89300.0,150.5731,150.7647,150.5314,150.6064,89300.0
2018-03-06 14:10:00,180.74,180.81,180.47,180.67,71665.0,150.6064,150.6647,150.3814,150.5481,71665.0
2018-03-06 14:20:00,180.66,180.8,180.61,180.67,47191.0,150.5397,150.6564,150.4981,150.5481,47191.0
2018-03-06 14:30:00,180.68,180.91,180.67,180.91,102932.0,150.5564,150.748,150.5481,150.748,102932.0
2018-03-06 14:40:00,180.92,181.29,180.92,181.24,54873.0,150.7564,151.0647,150.7564,151.023,54873.0
2018-03-06 14:50:00,181.27,181.28,181.07,181.17,62248.0,151.048,151.0564,150.8814,150.9647,62248.0
2018-03-06 15:00:00,181.17,181.5,181.11,181.47,109646.0,150.9647,151.2397,150.9147,151.2147,109646.0
2018-03-06 15:10:00,181.47,181.49,181.05,181.16,78858.0,151.2147,151.2313,150.8647,150.9564,78858.0
2018-03-06 15:20:00,181.15,181.61,181.02,181.56,80292.0,150.948,151.3313,150.8397,151.2897,80292.0
2018-03-06 15:30:00,181.55,181.79,181.51,181.51,84676.0,151.2813,151.4813,151.248,151.248,84676.0
2018-03-06 15:40:00,181.52,181.65,181.19,181.26,125196.0,151.2563,151.3647,150.9814,151.0397,125196.0
2018-03-06 15:50:00,181.25,181.67,181.23,181.65,187597.0,151.0314,151.3813,151.0147,151.3647,187597.0
2018-03-07 09:30:00,178.82,179.91,178.35,179.88,242823.0,149.8659,150.7794,149.472,150.7543,242823.0
2018-03-07 09:40:00,179.88,179.89,179.47,179.7,142466.0,150.7543,150.7627,150.4107,150.6034,142466.0
2018-03-07 09:50:00,179.72,180.0,179.18,179.18,130567.0,150.6202,150.8549,150.1676,150.1676,130567.0
2018-03-07 10:00:00,179.15,179.38,178.68,178.7,111190.0,150.1425,150.3353,149.7486,149.7654,111190.0
2018-03-07 10:10:00,178.71,178.96,178.55,178.85,102960.0,149.7737,149.9833,149.6396,149.8911,102960.0
2018-03-07 10:20:00,178.87,179.16,178.82,179.06,74357.0,149.9078,150.1509,149.8659,150.0671,74357.0
2018-03-07 10:30:00,179.04,179.65,178.93,179.41,96006.0,150.0503,150.5615,149.9581,150.3604,96006.0
2018-03-07 10:40:00,179.47,179.85,179.45,179.73,84742.0,150.4107,150.7292,150.3939,150.6286,84742.0
2018-03-07 10:50:00,179.75,179.81,179.38,179.78,64089.0,150.6453,150.6956,150.3353,150.6705,64089.0
2018-03-07 11:00:00,179.77,179.84,179.43,179.5,65890.0,150.6621,150.7208,150.3772,150.4358,65890.0
2018-03-07 11:10:00,179.49,179.51,179.02,179.14,64989.0,150.4274,150.4442,150.0335,150.1341,64989.0
2018-03-07 11:20:00,179.11,179.16,178.83,179.1,60457.0,150.109,150.1509,149.8743,150.1006,60457.0
2018-03-07 11:30:00,179.07,179.21,178.96,179.05,60021.0,150.0754,150.1928,149.9833,150.0587,60021.0
2018-03-07 11:40:00,179.05,179.1,178.66,178.7,54933.0,150.0587,150.1006,149.7318,149.7654,54933.0
2018-03-07 11:50:00,178.68,178.69,177.91,177.91,149229.0,149.7486,149.757,149.1033,149.1033,149229.0
2018-03-07 12:00:00,177.94,178.3,177.84,178.03,82110.0,149.1284,149.4301,149.0446,149.2038,82110.0
2018-03-07 12:10:00,178.04,178.1,177.65,177.79,86122.0,149.2122,149.2625,148.8854,149.0027,86122.0
2018-03-07 12:20:00,177.81,178.01,177.54,177.94,66947.0,149.0195,149.1871,148.7932,149.1284,66947.0
2018-03-07 12:30:00,177.93,178.08,177.74,177.83,63209.0,149.12,149.2457,148.9608,149.0362,63209.0
2018-03-07 12:40:00,177.87,178.08,177.65,177.9,57498.0,149.0697,149.2457,148.8854,149.0949,57498.0
2018-03-07 12:50:00,177.91,177.99,177.64,177.65,60662.0,149.1033,149.1703,148.877,148.8854,60662.0
2018-03-07 13:00:00,177.63,177.66,177.3,177.36,91490.0,148.8686,148.8937,148.592,148.6423,91490.0
2018-03-07 13:10:00,177.35,177.41,176.9,177.03,116403.0,148.6339,148.6842,148.2568,148.3658,116403.0
2018-03-07 13:20:00,177.04,177.43,176.82,177.41,102053.0,148.3741,148.701,148.1898,148.6842,102053.0
2018-03-07 13:30:00,177.41,177.9,177.4,177.65,93601.0,148.6842,149.0949,148.6758,148.8854,93601.0
2018-03-07 13:40:00,177.65,177.7,177.45,177.67,53079.0,148.8854,148.9273,148.7178,148.9021,53079.0
2018-03-07 13:50:00,177.66,177.79,177.53,177.71,91028.0,148.8937,149.0027,148.7848,148.9357,91028.0
2018-03-07 14:00:00,177.73,177.77,177.52,177.59,52006.0,148.9524,148.9859,148.7764,148.8351,52006.0
2018-03-07 14:10:00,177.63,178.07,177.63,177.87,81539.0,148.8686,149.2374,148.8686,149.0697,81539.0
2018-03-07 14:20:00,177.88,178.12,177.85,177.95,65133.0,149.0781,149.2793,149.053,149.1368,65133.0
2018-03-07 14:30:00,177.97,178.35,177.94,178.2,75083.0,149.1536,149.472,149.1284,149.3463,75083.0
2018-03-07 14:40:00,178.2,178.36,178.1,178.31,70810.0,149.3463,149.4804,149.2625,149.4385,70810.0
2018-03-07 14:50:00,178.32,178.45,177.99,178.22,57407.0,149.4469,149.5558,149.1703,149.3631,57407.0
2018-03-07 15:00:00,178.25,179.0,178.23,178.81,75674.0,149.3882,150.0168,149.3715,149.8575,75674.0
2018-03-07 15:10:00,178.8,178.98,178.73,178.89,79378.0,149.8492,150.0,149.7905,149.9246,79378.0
2018-03-07 15:20:00,178.9,178.93,178.6,178.91,82166.0,149.933,149.9581,149.6815,149.9414,82166.0
2018-03-07 15:30:00,178.92,179.09,178.85,178.99,87004.0,149.9497,150.0922,149.8911,150.0084,87004.0
2018-03-07 15:40:00,178.98,179.27,178.94,179.06,116983.0,150.0,150.2431,149.9665,150.0671,116983.0
2018-03-07 15:50:00,179.08,179.11,178.52,178.61,283768.0,150.0838,150.109,149.6145,149.6899,283768.0
2018-03-08 09:30:00,179.44,179.98,179.06,179.14,148430.0,150.3855,150.8381,150.0671,150.1341,148430.0
2018-03-08 09:40:00,179.14,179.65,178.93,179.07,82217.0,150.1341,150.5615,149.9581,150.0754,82217.0
2018-03-08 09:50:00,179.06,179.95,178.93,179.54,119436.0,150.0671,150.813,149.9581,150.4693,119436.0
2018-03-08 10:00:00,179.52,179.66,178.55,178.69,79550.0,150.4526,150.5699,149.6396,149.757,79550.0
2018-03-08 10:10:00,178.71,179.0,178.63,178.93,99505.0,149.7737,150.0168,149.7067,149.9581,99505.0
2018-03-08 10:20:00,178.94,179.08,178.64,178.65,58901.0,149.9665,150.0838,149.7151,149.7235,58901.0
2018-03-08 10:30:00,178.64,178.9,178.36,178.4,54371.0,149.7151,149.933,149.4804,149.5139,54371.0
2018-03-08 10:40:00,178.41,178.88,178.32,178.8,50048.0,149.5223,149.9162,149.4469,149.8492,50048.0
2018-03-08 10:50:00,178.79,178.79,178.44,178.52,33222.0,149.8408,149.8408,149.5475,149.6145,33222.0
2018-03-08 11:00:00,178.53,178.85,178.34,178.45,35933.0,149.6229,149.8911,149.4636,149.5558,35933.0
2018-03-08 11:10:00,178.46,178.76,178.45,178.56,42184.0,149.5642,149.8156,149.5558,149.648,42184.0
2018-03-08 11:20:00,178.6,178.68,178.14,178.18,52878.0,149.6815,149.7486,149.296,149.3296,52878.0
2018-03-08 11:30:00,178.18,178.18,177.6,178.06,94963.0,149.3296,149.3296,148.8435,149.229,94963.0
2018-03-08 11:40:00,178.04,178.18,177.72,177.85,76451.0,149.2122,149.3296,148.944,149.053,76451.0
2018-03-08 11:50:00,177.85,178.01,177.56,177.86,65475.0,149.053,149.1871,148.8099,149.0614,65475.0
2018-03-08 12:00:00,177.87,178.07,177.67,177.67,46221.0,149.0697,149.2374,148.9021,148.9021,46221.0
2018-03-08 12:10:00,177.7,177.7,177.29,177.63,64743.0,148.9273,148.9273,148.5837,148.8686,64743.0
2018-03-08 12:20:00,177.64,177.99,177.6,177.77,56292.0,148.877,149.1703,148.8435,148.9859,56292.0
2018-03-08 12:30:00,177.79,177.81,177.13,177.31,124686.0,149.0027,149.0195,148.4496,148.6004,124686.0
2018-03-08 12:40:00,177.31,177.56,177.13,177.48,52995.0,148.6004,148.8099,148.4496,148.7429,52995.0
2018-03-08 12:50:00,177.5,177.52,177.03,177.38,74432.0,148.7597,148.7764,148.3658,148.6591,74432.0
2018-03-08 13:00:00,177.38,177.66,177.28,177.5,42877.0,148.6591,148.8937,148.5753,148.7597,42877.0
2018-03-08 13:10:00,177.49,177.58,177.16,177.26,40167.0,148.7513,148.8267,148.4747,148.5585,40167.0
2018-03-08 13:20:00,177.32,177.39,176.97,177.09,96474.0,148.6088,148.6675,148.3155,148.416,96474.0
2018-03-08 13:30:00,177.08,177.17,176.93,176.94,67383.0,148.4077,148.4831,148.2819,148.2903,67383.0
2018-03-08 13:40:00,176.94,177.02,176.73,176.97,58328.0,148.2903,148.3574,148.1143,148.3155,58328.0
2018-03-08 13:50:00,176.97,177.31,176.96,177.26,54142.0,148.3155,148.6004,148.3071,148.5585,54142.0
2018-03-08 14:00:00,177.26,177.41,177.11,177.25,64702.0,148.5585,148.6842,148.4328,148.5501,64702.0
2018-03-08 14:10:00,177.25,177.45,177.23,177.35,57570.0,148.5501,148.7178,148.5334,148.6339,57570.0
2018-03-08 14:20:00,177.35,177.43,177.22,177.26,53949.0,148.6339,148.701,148.525,148.5585,53949.0
2018-03-08 14:30:00,177.26,177.48,177.02,177.36,72179.0,148.5585,148.7429,148.3574,148.6423,72179.0
2018-03-08 14:40:00,177.36,177.56,177.3,177.54,77581.0,148.6423,148.8099,148.592,148.7932,77581.0
2018-03-08 14:50:00,177.55,177.68,177.25,177.4,83219.0,148.8016,148.9105,148.5501,148.6758,83219.0
2018-03-08 15:00:00,177.4,177.83,177.38,177.72,93020.0,148.6758,149.0362,148.6591,148.944,93020.0
2018-03-08 15:10:00,177.71,177.89,177.6,177.85,90852.0,148.9357,149.0865,148.8435,149.053,90852.0
2018-03-08 15:20:00,177.88,177.94,177.57,177.59,78475.0,149.0781,149.1284,148.8183,148.8351,78475.0
2018-03-08 15:30:00,177.61,177.64,177.16,177.27,135964.0,148.8518,148.877,148.4747,148.5669,135964.0
2018-03-08 15:40:00,177.26,177.41,176.85,177.17,173321.0,148.5585,148.6842,148.2149,148.4831,173321.0
2018-03-08 15:50:00,177.18,178.08,177.18,177.92,372645.0,148.4915,149.2457,148.4915,149.1117,372645.0
2018-03-09 09:30:00,179.0,179.52,177.92,178.42,261544.0,150.0168,150.4526,149.1117,149.5307,261544.0
2018-03-09 09:40:00,178.47,178.83,178.39,178.66,117569.0,149.5726,149.8743,149.5055,149.7318,117569.0
2018-03-09 09:50:00,178.69,179.22,178.63,179.19,134279.0,149.757,150.2012,149.7067,150.176,134279.0
2018-03-09 10:00:00,179.12,179.58,179.12,179.47,113441.0,150.1174,150.5029,150.1174,150.4107,113441.0
2018-03-09 10:10:00,179.52,179.6,179.08,179.46,128597.0,150.4526,150.5196,150.0838,150.4023,128597.0
2018-03-09 10:20:00,179.46,179.57,179.3,179.52,53929.0,150.4023,150.4945,150.2682,150.4526,53929.0
2018-03-09 10:30:00,179.54,179.87,179.45,179.71,75957.0,150.4693,150.7459,150.3939,150.6118,75957.0
2018-03-09 10:40:00,179.73,180.08,179.65,179.82,95802.0,150.6286,150.9219,150.5615,150.704,95802.0
2018-03-09 10:50:00,179.87,180.05,179.81,179.92,62951.0,150.7459,150.8968,150.6956,150.7878,62951.0
2018-03-09 11:00:00,179.94,180.04,179.8,179.86,89843.0,150.8046,150.8884,150.6872,150.7375,89843.0
2018-03-09 11:10:00,179.88,180.02,179.76,179.89,83222.0,150.7543,150.8716,150.6537,150.7627,83222.0
2018-03-09 11:20:00,179.91,180.17,179.83,180.05,105558.0,150.7794,150.9973,150.7124,150.8968,105558.0
2018-03-09 11:30:00,180.07,180.1,179.93,180.05,67636.0,150.9135,150.9387,150.7962,150.8968,67636.0
2018-03-09 11:40:00,180.04,180.24,179.79,179.9,58116.0,150.8884,151.056,150.6789,150.7711,58116.0
2018-03-09 11:50:00,179.9,179.94,179.69,179.8,63483.0,150.7711,150.8046,150.5951,150.6872,63483.0
2018-03-09 12:00:00,179.79,180.44,179.79,180.42,78566.0,150.6789,151.2236,150.6789,151.2069,78566.0
2018-03-09 12:10:00,180.44,181.15,180.41,181.04,105696.0,151.2236,151.8187,151.1985,151.7265,105696.0
2018-03-09 12:20:00,181.04,181.27,180.92,181.15,53786.0,151.7265,151.9192,151.6259,151.8187,53786.0
2018-03-09 12:30:00,181.11,181.23,180.93,181.19,56548.0,151.7851,151.8857,151.6343,151.8522,56548.0
2018-03-09 12:40:00,181.22,181.3,181.11,181.26,63874.0,151.8773,151.9444,151.7851,151.9108,63874.0
2018-03-09 12:50:00,181.27,181.42,181.2,181.42,48921.0,151.9192,152.0449,151.8606,152.0449,48921.0
2018-03-09 13:00:00,181.43,181.59,181.4,181.47,56371.0,152.0533,152.1874,152.0282,152.0868,56371.0
2018-03-09 13:10:00,181.47,181.86,181.47,181.76,57495.0,152.0868,152.4137,152.0868,152.3299,57495.0
2018-03-09 13:20:00,181.79,181.85,181.6,181.82,42307.0,152.355,152.4053,152.1958,152.3802,42307.0
2018-03-09 13:30:00,181.82,181.82,181.61,181.64,44803.0,152.3802,152.3802,152.2042,152.2293,44803.0
2018-03-09 13:40:00,181.62,181.62,181.33,181.49,40742.0,152.2126,152.2126,151.9695,152.1036,40742.0
2018-03-09 13:50:00,181.49,181.64,181.31,181.39,41598.0,152.1036,152.2293,151.9528,152.0198,41598.0
2018-03-09 14:00:00,181.4,181.69,181.34,181.65,38955.0,152.0282,152.2712,151.9779,152.2377,38955.0
2018-03-09 14:10:00,181.66,181.89,181.66,181.88,60585.0,152.2461,152.4388,152.2461,152.4305,60585.0
2018-03-09 14:20:00,181.87,181.87,181.35,181.4,72413.0,152.4221,152.4221,151.9863,152.0282,72413.0
2018-03-09 14:30:00,181.43,181.43,181.11,181.31,69576.0,152.0533,152.0533,151.7851,151.9528,69576.0
2018-03-09 14:40:00,181.31,181.36,181.15,181.24,41697.0,151.9528,151.9947,151.8187,151.8941,41697.0
2018-03-09 14:50:00,181.24,181.24,180.95,181.12,54993.0,151.8941,151.8941,151.651,151.7935,54993.0
2018-03-09 15:00:00,181.12,181.22,180.94,180.96,73105.0,151.7935,151.8773,151.6427,151.6594,73105.0
2018-03-09 15:10:00,180.95,181.16,180.9,181.05,71955.0,151.651,151.827,151.6091,151.7348,71955.0
2018-03-09 15:20:00,181.04,181.32,180.9,181.32,92760.0,151.7265,151.9611,151.6091,151.9611,92760.0
2018-03-09 15:30:00,181.32,181.8,181.31,181.79,127923.0,151.9611,152.3634,151.9528,152.355,127923.0
2018-03-09 15:40:00,181.79,181.94,181.42,181.47,156231.0,152.355,152.4807,152.0449,152.0868,156231.0
2018-03-09 15:50:00,181.48,182.24,181.48,182.11,315070.0,152.0952,152.7322,152.0952,152.6232,315070.0
2018-03-12 09:30:00,182.43,182.8,182.02,182.64,254246.0,152.8914,153.2015,152.5478,153.0674,254246.0
2018-03-12 09:40:00,182.62,183.06,182.56,182.98,230681.0,153.0506,153.4194,153.0004,153.3523,230681.0
2018-03-12 09:50:00,182.99,183.05,182.48,182.73,84334.0,153.3607,153.411,152.9333,153.1428,84334.0
2018-03-12 10:00:00,182.79,182.81,182.29,182.29,67093.0,153.1931,153.2099,152.7741,152.7741,67093.0
2018-03-12 10:10:00,182.26,182.62,182.18,182.4,55000.0,152.7489,153.0506,152.6819,152.8663,55000.0
2018-03-12 10:20:00,182.37,182.56,182.37,182.42,42424.0,152.8411,153.0004,152.8411,152.883,42424.0
2018-03-12 10:30:00,182.42,182.42,181.37,181.38,126412.0,152.883,152.883,152.003,152.0114,126412.0
2018-03-12 10:40:00,181.39,181.91,180.95,181.78,104380.0,152.0198,152.4556,151.651,152.3466,104380.0
2018-03-12 10:50:00,181.8,181.82,180.76,180.79,61915.0,152.3634,152.3802,151.4918,151.5169,61915.0
2018-03-12 11:00:00,180.77,181.03,180.58,180.83,85900.0,151.5002,151.7181,151.341,151.5505,85900.0
2018-03-12 11:10:00,180.86,181.04,180.7,180.83,81580.0,151.5756,151.7265,151.4415,151.5505,81580.0
2018-03-12 11:20:00,180.82,180.82,180.25,180.44,55359.0,151.5421,151.5421,151.0644,151.2236,55359.0
2018-03-12 11:30:00,180.45,180.62,180.04,180.13,94318.0,151.232,151.3745,150.8884,150.9638,94318.0
2018-03-12 11:40:00,180.14,180.82,180.14,180.57,86413.0,150.9722,151.5421,150.9722,151.3326,86413.0
2018-03-12 11:50:00,180.55,180.69,180.32,180.48,57172.0,151.3158,151.4331,151.123,151.2571,57172.0
2018-03-12 12:00:00,180.52,180.82,180.5,180.76,44486.0,151.2907,151.5421,151.2739,151.4918,44486.0
2018-03-12 12:10:00,180.75,180.83,180.48,180.77,42995.0,151.4834,151.5505,151.2571,151.5002,42995.0
2018-03-12 12:20:00,180.76,180.97,180.64,180.95,41231.0,151.4918,151.6678,151.3912,151.651,41231.0
2018-03-12 12:30:00,180.94,181.06,180.1,180.41,125516.0,151.6427,151.7432,150.9387,151.1985,125516.0
2018-03-12 12:40:00,180.42,180.64,180.35,180.37,64361.0,151.2069,151.3912,151.1482,151.165,64361.0
2018-03-12 12:50:00,180.36,180.42,180.04,180.13,50335.0,151.1566,151.2069,150.8884,150.9638,50335.0
2018-03-12 13:00:00,180.11,180.56,180.11,180.25,51883.0,150.9471,151.3242,150.9471,151.0644,51883.0
2018-03-12 13:10:00,180.23,180.28,179.95,180.21,75775.0,151.0476,151.0895,150.813,151.0309,75775.0
2018-03-12 13:20:00,180.2,180.31,179.79,179.83,52707.0,151.0225,151.1147,150.6789,150.7124,52707.0
2018-03-12 13:30:00,179.82,180.06,179.78,180.02,49195.0,150.704,150.9051,150.6705,150.8716,49195.0
2018-03-12 13:40:00,180.01,180.17,179.89,180.16,47470.0,150.8632,150.9973,150.7627,150.989,47470.0
2018-03-12 13:50:00,180.16,180.2,179.95,180.02,52419.0,150.989,151.0225,150.813,150.8716,52419.0
2018-03-12 14:00:00,180.01,180.15,179.96,179.96,46436.0,150.8632,150.9806,150.8213,150.8213,46436.0
2018-03-12 14:10:00,179.97,180.04,179.9,179.96,47082.0,150.8297,150.8884,150.7711,150.8213,47082.0
2018-03-12 14:20:00,179.97,180.06,179.87,180.0,48032.0,150.8297,150.9051,150.7459,150.8549,48032.0
2018-03-12 14:30:00,179.97,180.02,179.72,179.83,59768.0,150.8297,150.8716,150.6202,150.7124,59768.0
2018-03-12 14:40:00,179.84,179.89,179.55,179.67,71238.0,150.7208,150.7627,150.4777,150.5783,71238.0
2018-03-12 14:50:00,179.68,180.03,179.68,179.98,99293.0,150.5867,150.88,150.5867,150.8381,99293.0
2018-03-12 15:00:00,179.96,180.15,179.94,180.06,87127.0,150.8213,150.9806,150.8046,150.9051,87127.0
2018-03-12 15:10:00,180.07,180.2,180.05,180.13,62306.0,150.9135,151.0225,150.8968,150.9638,62306.0
2018-03-12 15:20:00,180.12,180.19,179.94,180.03,165127.0,150.9554,151.0141,150.8046,150.88,165127.0
2018-03-12 15:30:00,180.02,180.13,179.88,180.0,79347.0,150.8716,150.9638,150.7543,150.8549,79347.0
2018-03-12 15:40:00,180.0,180.12,179.91,180.03,234621.0,150.8549,150.9554,150.7794,150.88,234621.0
2018-03-12 15:50:00,180.03,180.12,179.66,179.72,409005.0,150.88,150.9554,150.5699,150.6202,409005.0
2018-03-13 09:30:00,179.59,180.66,179.59,180.57,214652.0,150.5112,151.408,150.5112,151.3326,214652.0
2018-03-13 09:40:00,180.56,180.95,180.32,180.81,130756.0,151.3242,151.651,151.123,151.5337,130756.0
2018-03-13 09:50:00,180.82,180.9,180.4,180.57,88461.0,151.5421,151.6091,151.1901,151.3326,88461.0
2018-03-13 10:00:00,180.54,180.72,180.37,180.46,86873.0,151.3074,151.4583,151.165,151.2404,86873.0
2018-03-13 10:10:00,180.46,180.55,179.98,180.12,277705.0,151.2404,151.3158,150.8381,150.9554,277705.0
2018-03-13 10:20:00,180.17,180.25,179.96,179.99,155657.0,150.9973,151.0644,150.8213,150.8465,155657.0
2018-03-13 10:30:00,180.0,180.08,179.63,179.66,103353.0,150.8549,150.9219,150.5448,150.5699,103353.0
2018-03-13 10:40:00,179.68,180.07,179.68,179.82,88085.0,150.5867,150.9135,150.5867,150.704,88085.0
2018-03-13 10:50:00,179.82,179.84,179.47,179.57,128185.0,150.704,150.7208,150.4107,150.4945,128185.0
2018-03-13 11:00:00,179.58,179.63,179.14,179.45,88347.0,150.5029,150.5448,150.1341,150.3939,88347.0
2018-03-13 11:10:00,179.44,179.73,179.4,179.63,67917.0,150.3855,150.6286,150.352,150.5448,67917.0
2018-03-13 11:20:00,179.62,179.74,179.2,179.43,65622.0,150.5364,150.637,150.1844,150.3772,65622.0
2018-03-13 11:30:00,179.45,179.54,179.19,179.44,72851.0,150.3939,150.4693,150.176,150.3855,72851.0
2018-03-13 11:40:00,179.42,179.53,179.31,179.35,59253.0,150.3688,150.461,150.2766,150.3101,59253.0
2018-03-13 11:50:00,179.35,179.59,179.22,179.29,58468.0,150.3101,150.5112,150.2012,150.2598,58468.0
2018-03-13 12:00:00,179.31,179.43,178.65,178.71,124679.0,150.2766,150.3772,149.7235,149.7737,124679.0
2018-03-13 12:10:00,178.67,178.94,178.58,178.8,52505.0,149.7402,149.9665,149.6648,149.8492,52505.0
2018-03-13 12:20:00,178.79,178.95,178.64,178.88,42132.0,149.8408,149.9749,149.7151,149.9162,42132.0
2018-03-13 12:30:00,178.91,179.39,178.91,179.24,57717.0,149.9414,150.3436,149.9414,150.2179,57717.0
2018-03-13 12:40:00,179.23,179.8,179.16,179.6,63025.0,150.2095,150.6872,150.1509,150.5196,63025.0
2018-03-13 12:50:00,179.59,179.72,179.44,179.5,54278.0,150.5112,150.6202,150.3855,150.4358,54278.0
2018-03-13 13:00:00,179.51,179.82,179.49,179.76,63216.0,150.4442,150.704,150.4274,150.6537,63216.0
2018-03-13 13:10:00,179.76,179.91,179.7,179.7,42831.0,150.6537,150.7794,150.6034,150.6034,42831.0
2018-03-13 13:20:00,179.69,179.85,179.54,179.85,33098.0,150.5951,150.7292,150.4693,150.7292,33098.0
2018-03-13 13:30:00,179.83,180.04,179.73,179.98,49564.0,150.7124,150.8884,150.6286,150.8381,49564.0
2018-03-13 13:40:00,179.98,180.12,179.52,179.54,50842.0,150.8381,150.9554,150.4526,150.4693,50842.0
2018-03-13 13:50:00,179.54,179.58,179.27,179.36,49698.0,150.4693,150.5029,150.2431,150.3185,49698.0
2018-03-13 14:00:00,179.32,179.53,179.15,179.18,42336.0,150.285,150.461,150.1425,150.1676,42336.0
2018-03-13 14:10:00,179.18,179.23,178.83,179.22,52592.0,150.1676,150.2095,149.8743,150.2012,52592.0
2018-03-13 14:20:00,179.2,179.33,179.01,179.1,40125.0,150.1844,150.2933,150.0252,150.1006,40125.0
2018-03-13 14:30:00,179.14,179.6,179.08,179.32,50724.0,150.1341,150.5196,150.0838,150.285,50724.0
2018-03-13 14:40:00,179.34,179.37,178.85,178.85,53526.0,150.3017,150.3269,149.8911,149.8911,53526.0
2018-03-13 14:50:00,178.89,178.96,178.69,178.81,51680.0,149.9246,149.9833,149.757,149.8575,51680.0
2018-03-13 15:00:00,178.83,179.05,178.25,178.52,96772.0,149.8743,150.0587,149.3882,149.6145,96772.0
2018-03-13 15:10:00,178.54,178.73,178.38,178.53,123405.0,149.6313,149.7905,149.4972,149.6229,123405.0
2018-03-13 15:20:00,178.56,178.62,178.32,178.34,91965.0,149.648,149.6983,149.4469,149.4636,91965.0
2018-03-13 15:30:00,178.35,178.56,178.12,178.17,146339.0,149.472,149.648,149.2793,149.3212,146339.0
2018-03-13 15:40:00,178.15,178.23,177.86,178.03,222380.0,149.3044,149.3715,149.0614,149.2038,222380.0
2018-03-13 15:50:00,178.05,178.61,178.05,178.41,369499.0,149.2206,149.6899,149.2206,149.5223,369499.0
2018-03-14 09:30:00,179.1,179.66,178.43,178.75,145826.0,150.1006,150.5699,149.5391,149.8073,145826.0
2018-03-14 09:40:00,178.7,178.76,178.42,178.69,88572.0,149.7654,149.8156,149.5307,149.757,88572.0
2018-03-14 09:50:00,178.72,179.15,178.62,178.98,126519.0,149.7821,150.1425,149.6983,150.0,126519.0
2018-03-14 10:00:00,179.03,179.22,178.86,178.9,108453.0,150.0419,150.2012,149.8994,149.933,108453.0
2018-03-14 10:10:00,178.92,178.92,178.16,178.24,71844.0,149.9497,149.9497,149.3128,149.3798,71844.0
2018-03-14 10:20:00,178.25,178.51,178.14,178.48,61890.0,149.3882,149.6061,149.296,149.581,61890.0
2018-03-14 10:30:00,178.49,178.5,178.02,178.26,55790.0,149.5894,149.5977,149.1955,149.3966,55790.0
2018-03-14 10:40:00,178.2,178.59,178.17,178.56,49793.0,149.3463,149.6732,149.3212,149.648,49793.0
2018-03-14 10:50:00,178.54,178.63,178.36,178.46,58518.0,149.6313,149.7067,149.4804,149.5642,58518.0
2018-03-14 11:00:00,178.5,178.51,178.05,178.06,67608.0,149.5977,149.6061,149.2206,149.229,67608.0
2018-03-14 11:10:00,178.04,178.05,177.8,177.97,70749.0,149.2122,149.2206,149.0111,149.1536,70749.0
2018-03-14 11:20:00,177.98,178.0,177.7,177.7,87663.0,149.1619,149.1787,148.9273,148.9273,87663.0
2018-03-14 11:30:00,177.73,177.76,176.61,176.79,138436.0,148.9524,148.9776,148.0138,148.1646,138436.0
2018-03-14 11:40:00,176.77,177.01,176.36,176.36,145309.0,148.1479,148.349,147.8042,147.8042,145309.0
2018-03-14 11:50:00,176.42,176.73,175.89,176.0,206575.0,147.8545,148.1143,147.4103,147.5025,206575.0
2018-03-14 12:00:00,176.05,176.37,175.95,175.99,84971.0,147.5444,147.8126,147.4606,147.4942,84971.0
2018-03-14 12:10:00,176.0,176.73,175.9,176.66,54041.0,147.5025,148.1143,147.4187,148.0557,54041.0
2018-03-14 12:20:00,176.66,176.91,176.51,176.87,59571.0,148.0557,148.2652,147.93,148.2317,59571.0
2018-03-14 12:30:00,176.88,177.24,176.87,177.13,50411.0,148.24,148.5418,148.2317,148.4496,50411.0
2018-03-14 12:40:00,177.16,177.49,176.98,177.25,38477.0,148.4747,148.7513,148.3239,148.5501,38477.0
2018-03-14 12:50:00,177.25,177.51,177.15,177.4,43616.0,148.5501,148.768,148.4663,148.6758,43616.0
2018-03-14 13:00:00,177.37,177.37,176.76,177.02,49021.0,148.6507,148.6507,148.1395,148.3574,49021.0
2018-03-14 13:10:00,177.04,177.06,176.8,177.02,48355.0,148.3741,148.3909,148.173,148.3574,48355.0
2018-03-14 13:20:00,177.02,177.36,177.02,177.27,30923.0,148.3574,148.6423,148.3574,148.5669,30923.0
2018-03-14 13:30:00,177.3,177.68,177.3,177.6,32672.0,148.592,148.9105,148.592,148.8435,32672.0
2018-03-14 13:40:00,177.63,177.86,177.52,177.72,40150.0,148.8686,149.0614,148.7764,148.944,40150.0
2018-03-14 13:50:00,177.72,178.25,177.72,178.0,46728.0,148.944,149.3882,148.944,149.1787,46728.0
2018-03-14 14:00:00,177.98,178.17,177.78,178.02,43084.0,149.1619,149.3212,148.9943,149.1955,43084.0
2018-03-14 14:10:00,178.02,178.02,177.64,177.66,36776.0,149.1955,149.1955,148.877,148.8937,36776.0
2018-03-14 14:20:00,177.68,177.8,177.6,177.69,34090.0,148.9105,149.0111,148.8435,148.9189,34090.0
2018-03-14 14:30:00,177.68,177.93,177.3,177.41,70640.0,148.9105,149.12,148.592,148.6842,70640.0
2018-03-14 14:40:00,177.42,177.62,177.15,177.62,54933.0,148.6926,148.8602,148.4663,148.8602,54933.0
2018-03-14 14:50:00,177.59,177.93,177.49,177.87,34516.0,148.8351,149.12,148.7513,149.0697,34516.0
2018-03-14 15:00:00,177.9,177.91,177.47,177.57,47119.0,149.0949,149.1033,148.7345,148.8183,47119.0
2018-03-14 15:10:00,177.6,177.73,177.17,177.33,73348.0,148.8435,148.9524,148.4831,148.6172,73348.0
2018-03-14 15:20:00,177.34,177.5,177.07,177.29,69971.0,148.6256,148.7597,148.3993,148.5837,69971.0
2018-03-14 15:30:00,177.31,177.54,177.24,177.46,89468.0,148.6004,148.7932,148.5418,148.7261,89468.0
2018-03-14 15:40:00,177.44,177.44,177.13,177.37,137202.0,148.7094,148.7094,148.4496,148.6507,137202.0
2018-03-14 15:50:00,177.34,177.43,177.1,177.34,256522.0,148.6256,148.701,148.4244,148.6256,256522.0
2018-03-15 09:30:00,177.69,177.89,177.06,177.1,176419.0,148.9189,149.0865,148.3909,148.4244,176419.0
2018-03-15 09:40:00,177.08,177.25,176.72,176.87,130471.0,148.4077,148.5501,148.106,148.2317,130471.0
2018-03-15 09:50:00,176.86,177.66,176.77,177.25,140227.0,148.2233,148.8937,148.1479,148.5501,140227.0
2018-03-15 10:00:00,177.27,177.98,177.27,177.83,115194.0,148.5669,149.1619,148.5669,149.0362,115194.0
2018-03-15 10:10:00,177.87,178.24,177.85,177.98,90741.0,149.0697,149.3798,149.053,149.1619,90741.0
2018-03-15 10:20:00,177.96,178.03,177.75,177.98,60257.0,149.1452,149.2038,148.9692,149.1619,60257.0
2018-03-15 10:30:00,177.94,178.28,177.9,178.2,56328.0,149.1284,149.4134,149.0949,149.3463,56328.0
2018-03-15 10:40:00,178.22,178.8,178.18,178.73,67796.0,149.3631,149.8492,149.3296,149.7905,67796.0
2018-03-15 10:50:00,178.76,178.89,178.57,178.59,52402.0,149.8156,149.9246,149.6564,149.6732,52402.0
2018-03-15 11:00:00,178.6,179.16,178.52,179.01,108656.0,149.6815,150.1509,149.6145,150.0252,108656.0
2018-03-15 11:10:00,179.03,179.57,179.01,179.55,103670.0,150.0419,150.4945,150.0252,150.4777,103670.0
2018-03-15 11:20:00,179.54,179.86,179.5,179.7,95007.0,150.4693,150.7375,150.4358,150.6034,95007.0
2018-03-15 11:30:00,179.69,179.72,179.36,179.57,69320.0,150.5951,150.6202,150.3185,150.4945,69320.0
2018-03-15 11:40:00,179.54,179.54,179.27,179.43,55468.0,150.4693,150.4693,150.2431,150.3772,55468.0
2018-03-15 11:50:00,179.45,179.47,178.92,179.11,53591.0,150.3939,150.4107,149.9497,150.109,53591.0
2018-03-15 12:00:00,179.12,179.29,179.04,179.09,51517.0,150.1174,150.2598,150.0503,150.0922,51517.0
2018-03-15 12:10:00,179.08,179.22,178.99,179.09,54789.0,150.0838,150.2012,150.0084,150.0922,54789.0
2018-03-15 12:20:00,179.12,179.45,179.1,179.2,43412.0,150.1174,150.3939,150.1006,150.1844,43412.0
2018-03-15 12:30:00,179.18,179.23,178.94,179.0,44834.0,150.1676,150.2095,149.9665,150.0168,44834.0
2018-03-15 12:40:00,178.98,179.15,178.92,179.0,39298.0,150.0,150.1425,149.9497,150.0168,39298.0
2018-03-15 12:50:00,179.05,179.15,178.86,178.88,32047.0,150.0587,150.1425,149.8994,149.9162,32047.0
2018-03-15 13:00:00,178.85,178.94,178.78,178.9,24231.0,149.8911,149.9665,149.8324,149.933,24231.0
2018-03-15 13:10:00,178.87,178.89,178.44,178.54,28827.0,149.9078,149.9246,149.5475,149.6313,28827.0
2018-03-15 13:20:00,178.52,178.75,178.49,178.71,34535.0,149.6145,149.8073,149.5894,149.7737,34535.0
2018-03-15 13:30:00,178.72,178.98,178.68,178.97,36347.0,149.7821,150.0,149.7486,149.9916,36347.0
2018-03-15 13:40:00,178.98,178.98,178.43,178.58,51914.0,150.0,150.0,149.5391,149.6648,51914.0
2018-03-15 13:50:00,178.61,178.7,177.88,177.9,62476.0,149.6899,149.7654,149.0781,149.0949,62476.0
2018-03-15 14:00:00,177.88,178.22,177.59,178.16,77357.0,149.0781,149.3631,148.8351,149.3128,77357.0
2018-03-15 14:10:00,178.19,178.27,177.83,178.18,42855.0,149.3379,149.405,149.0362,149.3296,42855.0
2018-03-15 14:20:00,178.13,178.21,177.98,178.09,36448.0,149.2876,149.3547,149.1619,149.2541,36448.0
2018-03-15 14:30:00,178.07,178.27,177.95,177.97,48549.0,149.2374,149.405,149.1368,149.1536,48549.0
2018-03-15 14:40:00,177.98,178.08,177.81,177.85,35518.0,149.1619,149.2457,149.0195,149.053,35518.0
2018-03-15 14:50:00,177.87,178.18,177.8,178.18,36475.0,149.0697,149.3296,149.0111,149.3296,36475.0
2018-03-15 15:00:00,178.16,178.26,178.03,178.22,61405.0,149.3128,149.3966,149.2038,149.3631,61405.0
2018-03-15 15:10:00,178.22,178.24,177.83,177.97,48680.0,149.3631,149.3798,149.0362,149.1536,48680.0
2018-03-15 15:20:00,177.98,178.28,177.98,178.25,75511.0,149.1619,149.4134,149.1619,149.3882,75511.0
2018-03-15 15:30:00,178.25,178.46,178.11,178.29,200608.0,149.3882,149.5642,149.2709,149.4217,200608.0
2018-03-15 15:40:00,178.3,178.39,178.15,178.3,94230.0,149.4301,149.5055,149.3044,149.4301,94230.0
2018-03-15 15:50:00,178.29,178.3,177.95,178.09,204187.0,149.4217,149.4301,149.1368,149.2541,204187.0
2018-03-16 09:30:00,178.22,178.83,177.97,178.77,1597071.0,149.3631,149.8743,149.1536,149.824,1597071.0
2018-03-16 09:40:00,178.72,180.02,178.72,179.83,177534.0,149.7821,150.8716,149.7821,150.7124,177534.0
2018-03-16 09:50:00,179.81,179.99,179.5,179.87,85863.0,150.6956,150.8465,150.4358,150.7459,85863.0
2018-03-16 10:00:00,179.69,180.01,179.68,179.98,279714.0,150.5951,150.8632,150.5867,150.8381,279714.0
2018-03-16 10:10:00,179.97,180.4,179.8,180.17,162849.0,150.8297,151.1901,150.6872,150.9973,162849.0
2018-03-16 10:20:00,180.18,180.28,179.92,180.09,81620.0,151.0057,151.0895,150.7878,150.9303,81620.0
2018-03-16 10:30:00,180.15,180.38,179.91,180.02,93426.0,150.9806,151.1733,150.7794,150.8716,93426.0
2018-03-16 10:40:00,180.01,180.03,179.66,179.74,53366.0,150.8632,150.88,150.5699,150.637,53366.0
2018-03-16 10:50:00,179.75,180.04,179.72,179.88,72568.0,150.6453,150.8884,150.6202,150.7543,72568.0
2018-03-16 11:00:00,179.86,179.94,179.6,179.72,33528.0,150.7375,150.8046,150.5196,150.6202,33528.0
2018-03-16 11:10:00,179.73,179.92,179.63,179.86,35635.0,150.6286,150.7878,150.5448,150.7375,35635.0
2018-03-16 11:20:00,179.86,180.04,179.82,179.92,50897.0,150.7375,150.8884,150.704,150.7878,50897.0
2018-03-16 11:30:00,179.92,180.19,179.92,180.09,148907.0,150.7878,151.0141,150.7878,150.9303,148907.0
2018-03-16 11:40:00,180.09,180.11,179.91,179.98,135923.0,150.9303,150.9471,150.7794,150.8381,135923.0
2018-03-16 11:50:00,179.96,180.01,179.44,179.49,64235.0,150.8213,150.8632,150.3855,150.4274,64235.0
2018-03-16 12:00:00,179.51,179.83,179.46,179.78,37625.0,150.4442,150.7124,150.4023,150.6705,37625.0
2018-03-16 12:10:00,179.78,180.04,179.64,180.0,49385.0,150.6705,150.8884,150.5532,150.8549,49385.0
2018-03-16 12:20:00,180.03,180.06,179.92,179.92,68709.0,150.88,150.9051,150.7878,150.7878,68709.0
2018-03-16 12:30:00,179.91,180.06,179.88,180.01,64289.0,150.7794,150.9051,150.7543,150.8632,64289.0
2018-03-16 12:40:00,180.02,180.07,179.9,180.07,67640.0,150.8716,150.9135,150.7711,150.9135,67640.0
2018-03-16 12:50:00,180.09,180.09,179.92,179.99,69463.0,150.9303,150.9303,150.7878,150.8465,69463.0
2018-03-16 13:00:00,180.0,180.1,179.93,179.95,72641.0,150.8549,150.9387,150.7962,150.813,72641.0
2018-03-16 13:10:00,179.98,179.99,179.81,179.84,34858.0,150.8381,150.8465,150.6956,150.7208,34858.0
2018-03-16 13:20:00,179.85,179.93,179.68,179.75,40836.0,150.7292,150.7962,150.5867,150.6453,40836.0
2018-03-16 13:30:00,179.74,179.89,179.74,179.87,22906.0,150.637,150.7627,150.637,150.7459,22906.0
2018-03-16 13:40:00,179.83,179.9,179.58,179.61,39316.0,150.7124,150.7711,150.5029,150.528,39316.0
2018-03-16 13:50:00,179.64,179.73,179.49,179.63,34632.0,150.5532,150.6286,150.4274,150.5448,34632.0
2018-03-16 14:00:00,179.63,179.67,179.46,179.52,26726.0,150.5448,150.5783,150.4023,150.4526,26726.0
2018-03-16 14:10:00,179.51,179.55,179.38,179.52,20117.0,150.4442,150.4777,150.3353,150.4526,20117.0
2018-03-16 14:20:00,179.51,179.78,179.44,179.74,24863.0,150.4442,150.6705,150.3855,150.637,24863.0
2018-03-16 14:30:00,179.75,179.8,179.53,179.74,24890.0,150.6453,150.6872,150.461,150.637,24890.0
2018-03-16 14:40:00,179.73,179.78,179.48,179.59,32123.0,150.6286,150.6705,150.4191,150.5112,32123.0
2018-03-16 14:50:00,179.61,179.85,179.5,179.78,27327.0,150.528,150.7292,150.4358,150.6705,27327.0
2018-03-16 15:00:00,179.77,179.93,179.66,179.78,45489.0,150.6621,150.7962,150.5699,150.6705,45489.0
2018-03-16 15:10:00,179.78,179.82,179.59,179.62,44483.0,150.6705,150.704,150.5112,150.5364,44483.0
2018-03-16 15:20:00,179.62,179.74,179.56,179.67,55457.0,150.5364,150.637,150.4861,150.5783,55457.0
2018-03-16 15:30:00,179.66,179.85,179.58,179.71,73253.0,150.5699,150.7292,150.5029,150.6118,73253.0
2018-03-16 15:40:00,179.72,179.77,179.35,179.4,154117.0,150.6202,150.6621,150.3101,150.352,154117.0
2018-03-16 15:50:00,179.39,179.57,178.99,178.99,489414.0,150.3436,150.4945,150.0084,150.0084,489414.0
2018-03-19 09:30:00,178.65,179.32,178.13,179.13,180463.0,149.7235,150.285,149.2876,150.1257,180463.0
2018-03-19 09:40:00,179.18,179.22,178.32,178.56,69195.0,150.1676,150.2012,149.4469,149.648,69195.0
2018-03-19 09:50:00,178.52,178.96,178.52,178.93,48061.0,149.6145,149.9833,149.6145,149.9581,48061.0
2018-03-19 10:00:00,178.93,178.93,178.48,178.5,61054.0,149.9581,149.9581,149.581,149.5977,61054.0
2018-03-19 10:10:00,178.49,178.58,178.18,178.48,87247.0,149.5894,149.6648,149.3296,149.581,87247.0
2018-03-19 10:20:00,178.47,179.03,178.37,178.97,68747.0,149.5726,150.0419,149.4888,149.9916,68747.0
2018-03-19 10:30:00,178.94,179.1,178.73,178.74,51632.0,149.9665,150.1006,149.7905,149.7989,51632.0
2018-03-19 10:40:00,178.77,178.77,178.3,178.39,73336.0,149.824,149.824,149.4301,149.5055,73336.0
2018-03-19 10:50:00,178.41,178.51,178.2,178.46,77454.0,149.5223,149.6061,149.3463,149.5642,77454.0
2018-03-19 11:00:00,178.44,178.56,178.34,178.56,59572.0,149.5475,149.648,149.4636,149.648,59572.0
2018-03-19 11:10:00,178.56,178.57,178.19,178.4,70852.0,149.648,149.6564,149.3379,149.5139,70852.0
2018-03-19 11:20:00,178.42,178.57,178.35,178.51,53398.0,149.5307,149.6564,149.472,149.6061,53398.0
2018-03-19 11:30:00,178.5,178.56,178.41,178.47,51615.0,149.5977,149.648,149.5223,149.5726,51615.0
2018-03-19 11:40:00,178.46,178.46,178.25,178.27,74932.0,149.5642,149.5642,149.3882,149.405,74932.0
2018-03-19 11:50:00,178.25,178.34,177.51,177.6,124312.0,149.3882,149.4636,148.768,148.8435,124312.0
2018-03-19 12:00:00,177.6,177.92,177.31,177.81,82479.0,148.8435,149.1117,148.6004,149.0195,82479.0
2018-03-19 12:10:00,177.79,177.89,177.57,177.84,59154.0,149.0027,149.0865,148.8183,149.0446,59154.0
2018-03-19 12:20:00,177.79,177.9,177.63,177.9,25710.0,149.0027,149.0949,148.8686,149.0949,25710.0
2018-03-19 12:30:00,177.88,178.06,177.39,177.54,66104.0,149.0781,149.229,148.6675,148.7932,66104.0
2018-03-19 12:40:00,177.54,177.67,177.18,177.32,54431.0,148.7932,148.9021,148.4915,148.6088,54431.0
2018-03-19 12:50:00,177.31,177.55,177.27,177.41,25891.0,148.6004,148.8016,148.5669,148.6842,25891.0
2018-03-19 13:00:00,177.38,177.43,176.78,176.91,65428.0,148.6591,148.701,148.1562,148.2652,65428.0
2018-03-19 13:10:00,176.89,177.16,176.59,177.06,64043.0,148.2484,148.4747,147.997,148.3909,64043.0
2018-03-19 13:20:00,177.07,177.07,176.43,176.64,53793.0,148.3993,148.3993,147.8629,148.0389,53793.0
2018-03-19 13:30:00,176.61,176.77,176.33,176.74,60129.0,148.0138,148.1479,147.7791,148.1227,60129.0
2018-03-19 13:40:00,176.78,176.98,176.55,176.89,52073.0,148.1562,148.3239,147.9635,148.2484,52073.0
2018-03-19 13:50:00,176.91,177.08,176.75,177.06,44496.0,148.2652,148.4077,148.1311,148.3909,44496.0
2018-03-19 14:00:00,177.04,177.15,176.82,176.92,48578.0,148.3741,148.4663,148.1898,148.2736,48578.0
2018-03-19 14:10:00,176.91,176.98,176.75,176.76,52160.0,148.2652,148.3239,148.1311,148.1395,52160.0
2018-03-19 14:20:00,176.78,176.79,176.53,176.74,56274.0,148.1562,148.1646,147.9467,148.1227,56274.0
2018-03-19 14:30:00,176.73,176.74,176.11,176.24,75871.0,148.1143,148.1227,147.5947,147.7037,75871.0
2018-03-19 14:40:00,176.21,176.63,176.0,176.43,54772.0,147.6785,148.0305,147.5025,147.8629,54772.0
2018-03-19 14:50:00,176.42,176.76,176.3,176.59,60732.0,147.8545,148.1395,147.754,147.997,60732.0
2018-03-19 15:00:00,176.6,176.62,176.33,176.42,65335.0,148.0054,148.0221,147.7791,147.8545,65335.0
2018-03-19 15:10:00,176.43,176.91,176.27,176.81,46970.0,147.8629,148.2652,147.7288,148.1814,46970.0
2018-03-19 15:20:00,176.8,176.93,176.54,176.66,56121.0,148.173,148.2819,147.9551,148.0557,56121.0
2018-03-19 15:30:00,176.69,176.97,176.51,176.86,108319.0,148.0808,148.3155,147.93,148.2233,108319.0
2018-03-19 15:40:00,176.85,177.18,176.72,176.87,168361.0,148.2149,148.4915,148.106,148.2317,168361.0
2018-03-19 15:50:00,176.85,177.37,176.77,177.11,286377.0,148.2149,148.6507,148.1479,148.4328,286377.0
2018-03-20 09:30:00,177.64,178.3,177.54,177.64,168787.0,148.877,149.4301,148.7932,148.877,168787.0
2018-03-20 09:40:00,177.69,178.09,177.6,177.91,89081.0,148.9189,149.2541,148.8435,149.1033,89081.0
2018-03-20 09:50:00,177.91,178.12,177.51,177.61,61563.0,149.1033,149.2793,148.768,148.8518,61563.0
2018-03-20 10:00:00,177.58,177.63,177.22,177.24,89947.0,148.8267,148.8686,148.525,148.5418,89947.0
2018-03-20 10:10:00,177.21,177.72,177.16,177.68,69575.0,148.5166,148.944,148.4747,148.9105,69575.0
2018-03-20 10:20:00,177.67,178.15,177.62,178.11,56404.0,148.9021,149.3044,148.8602,149.2709,56404.0
2018-03-20 10:30:00,178.12,178.3,177.86,177.88,74185.0,149.2793,149.4301,149.0614,149.0781,74185.0
2018-03-20 10:40:00,177.86,177.96,177.66,177.66,58809.0,149.0614,149.1452,148.8937,148.8937,58809.0
2018-03-20 10:50:00,177.68,178.0,177.68,177.93,41565.0,148.9105,149.1787,148.9105,149.12,41565.0
2018-03-20 11:00:00,177.97,178.01,177.59,177.65,40422.0,149.1536,149.1871,148.8351,148.8854,40422.0
2018-03-20 11:10:00,177.66,177.85,177.57,177.79,45568.0,148.8937,149.053,148.8183,149.0027,45568.0
2018-03-20 11:20:00,177.8,177.92,177.78,177.89,37617.0,149.0111,149.1117,148.9943,149.0865,37617.0
2018-03-20 11:30:00,177.91,178.0,177.79,177.92,34277.0,149.1033,149.1787,149.0027,149.1117,34277.0
2018-03-20 11:40:00,177.89,177.9,177.54,177.6,70149.0,149.0865,149.0949,148.7932,148.8435,70149.0
2018-03-20 11:50:00,177.58,177.78,177.43,177.78,72919.0,148.8267,148.9943,148.701,148.9943,72919.0
2018-03-20 12:00:00,177.79,177.88,177.51,177.53,41181.0,149.0027,149.0781,148.768,148.7848,41181.0
2018-03-20 12:10:00,177.5,177.78,177.5,177.59,32044.0,148.7597,148.9943,148.7597,148.8351,32044.0
2018-03-20 12:20:00,177.57,177.88,177.53,177.69,38318.0,148.8183,149.0781,148.7848,148.9189,38318.0
2018-03-20 12:30:00,177.69,177.81,177.59,177.59,40749.0,148.9189,149.0195,148.8351,148.8351,40749.0
2018-03-20 12:40:00,177.58,177.7,177.46,177.62,31057.0,148.8267,148.9273,148.7261,148.8602,31057.0
2018-03-20 12:50:00,177.62,177.66,177.47,177.52,22693.0,148.8602,148.8937,148.7345,148.7764,22693.0
2018-03-20 13:00:00,177.53,177.83,177.5,177.81,22897.0,148.7848,149.0362,148.7597,149.0195,22897.0
2018-03-20 13:10:00,177.81,177.96,177.64,177.85,32497.0,149.0195,149.1452,148.877,149.053,32497.0
2018-03-20 13:20:00,177.84,177.98,177.8,177.86,34930.0,149.0446,149.1619,149.0111,149.0614,34930.0
2018-03-20 13:30:00,177.87,178.04,177.84,177.94,41368.0,149.0697,149.2122,149.0446,149.1284,41368.0
2018-03-20 13:40:00,177.95,178.1,177.93,178.0,40737.0,149.1368,149.2625,149.12,149.1787,40737.0
2018-03-20 13:50:00,178.0,178.03,177.79,177.8,27804.0,149.1787,149.2038,149.0027,149.0111,27804.0
2018-03-20 14:00:00,177.8,178.11,177.67,178.01,41426.0,149.0111,149.2709,148.9021,149.1871,41426.0
2018-03-20 14:10:00,178.02,178.18,178.02,178.18,46132.0,149.1955,149.3296,149.1955,149.3296,46132.0
2018-03-20 14:20:00,178.17,178.25,178.04,178.23,40647.0,149.3212,149.3882,149.2122,149.3715,40647.0
2018-03-20 14:30:00,178.24,178.56,178.24,178.52,48994.0,149.3798,149.648,149.3798,149.6145,48994.0
2018-03-20 14:40:00,178.5,178.86,178.5,178.81,64569.0,149.5977,149.8994,149.5977,149.8575,64569.0
2018-03-20 14:50:00,178.81,178.89,178.55,178.68,48016.0,149.8575,149.9246,149.6396,149.7486,48016.0
2018-03-20 15:00:00,178.69,178.78,178.65,178.75,48035.0,149.757,149.8324,149.7235,149.8073,48035.0
2018-03-20 15:10:00,178.77,178.79,178.55,178.57,48138.0,149.824,149.8408,149.6396,149.6564,48138.0
2018-03-20 15:20:00,178.57,178.69,178.45,178.45,45135.0,149.6564,149.757,149.5558,149.5558,45135.0
2018-03-20 15:30:00,178.45,178.57,178.2,178.3,77425.0,149.5558,149.6564,149.3463,149.4301,77425.0
2018-03-20 15:40:00,178.28,178.32,178.04,178.19,118741.0,149.4134,149.4469,149.2122,149.3379,118741.0
2018-03-20 15:50:00,178.18,178.27,178.09,178.2,260725.0,149.3296,149.405,149.2541,149.3463,260725.0
2018-03-21 09:30:00,178.35,179.32,178.12,179.14,173354.0,149.472,150.285,149.2793,150.1341,173354.0
2018-03-21 09:40:00,179.15,179.31,178.61,178.69,60498.0,150.1425,150.2766,149.6899,149.757,60498.0
2018-03-21 09:50:00,178.69,178.7,178.27,178.31,53026.0,149.757,149.7654,149.405,149.4385,53026.0
2018-03-21 10:00:00,178.3,178.59,178.27,178.4,60229.0,149.4301,149.6732,149.405,149.5139,60229.0
2018-03-21 10:10:00,178.36,178.93,178.28,178.4,89467.0,149.4804,149.9581,149.4134,149.5139,89467.0
2018-03-21 10:20:00,178.38,178.48,178.17,178.34,68431.0,149.4972,149.581,149.3212,149.4636,68431.0
2018-03-21 10:30:00,178.36,178.63,178.23,178.33,66270.0,149.4804,149.7067,149.3715,149.4553,66270.0
2018-03-21 10:40:00,178.35,178.45,178.19,178.23,68972.0,149.472,149.5558,149.3379,149.3715,68972.0
2018-03-21 10:50:00,178.22,178.25,177.92,178.06,43798.0,149.3631,149.3882,149.1117,149.229,43798.0
2018-03-21 11:00:00,178.1,178.1,177.68,177.74,36802.0,149.2625,149.2625,148.9105,148.9608,36802.0
2018-03-21 11:10:00,177.74,177.91,177.72,177.79,34631.0,148.9608,149.1033,148.944,149.0027,34631.0
2018-03-21 11:20:00,177.8,178.04,177.78,177.99,89916.0,149.0111,149.2122,148.9943,149.1703,89916.0
2018-03-21 11:30:00,177.98,178.25,177.98,178.2,33830.0,149.1619,149.3882,149.1619,149.3463,33830.0
2018-03-21 11:40:00,178.24,178.4,178.2,178.25,40594.0,149.3798,149.5139,149.3463,149.3882,40594.0
2018-03-21 11:50:00,178.26,179.12,178.22,178.64,83427.0,149.3966,150.1174,149.3631,149.7151,83427.0
2018-03-21 12:00:00,178.63,178.99,178.54,178.91,38849.0,149.7067,150.0084,149.6313,149.9414,38849.0
2018-03-21 12:10:00,178.9,179.02,178.73,178.98,43719.0,149.933,150.0335,149.7905,150.0,43719.0
2018-03-21 12:20:00,179.0,179.23,178.93,179.07,53823.0,150.0168,150.2095,149.9581,150.0754,53823.0
2018-03-21 12:30:00,179.05,179.17,179.04,179.12,44242.0,150.0587,150.1593,150.0503,150.1174,44242.0
2018-03-21 12:40:00,179.11,179.49,179.11,179.42,51218.0,150.109,150.4274,150.109,150.3688,51218.0
2018-03-21 12:50:00,179.4,179.4,179.01,179.3,36317.0,150.352,150.352,150.0252,150.2682,36317.0
2018-03-21 13:00:00,179.3,179.3,178.73,178.77,30819.0,150.2682,150.2682,149.7905,149.824,30819.0
2018-03-21 13:10:00,178.75,178.86,178.7,178.79,24424.0,149.8073,149.8994,149.7654,149.8408,24424.0
2018-03-21 13:20:00,178.78,179.01,178.78,179.0,25703.0,149.8324,150.0252,149.8324,150.0168,25703.0
2018-03-21 13:30:00,178.97,179.07,178.62,178.68,31353.0,149.9916,150.0754,149.6983,149.7486,31353.0
2018-03-21 13:40:00,178.69,179.06,178.69,179.06,30187.0,149.757,150.0671,149.757,150.0671,30187.0
2018-03-21 13:50:00,179.04,179.14,178.94,179.04,40562.0,150.0503,150.1341,149.9665,150.0503,40562.0
2018-03-21 14:00:00,179.09,179.97,178.74,179.75,132701.0,150.0922,150.8297,149.7989,150.6453,132701.0
2018-03-21 14:10:00,179.74,180.14,179.5,179.81,106262.0,150.637,150.9722,150.4358,150.6956,106262.0
2018-03-21 14:20:00,179.82,179.91,179.09,179.44,51326.0,150.704,150.7794,150.0922,150.3855,51326.0
2018-03-21 14:30:00,179.44,179.66,178.98,179.09,71518.0,150.3855,150.5699,150.0,150.0922,71518.0
2018-03-21 14:40:00,179.08,179.37,178.61,178.68,48177.0,150.0838,150.3269,149.6899,149.7486,48177.0
2018-03-21 14:50:00,178.7,178.7,178.28,178.59,50847.0,149.7654,149.7654,149.4134,149.6732,50847.0
2018-03-21 15:00:00,178.52,179.16,178.52,179.14,65431.0,149.6145,150.1509,149.6145,150.1341,65431.0
2018-03-21 15:10:00,179.14,179.62,178.93,179.22,65314.0,150.1341,150.5364,149.9581,150.2012,65314.0
2018-03-21 15:20:00,179.24,179.33,178.97,179.03,43317.0,150.2179,150.2933,149.9916,150.0419,43317.0
2018-03-21 15:30:00,179.02,179.2,178.86,178.95,58640.0,150.0335,150.1844,149.8994,149.9749,58640.0
2018-03-21 15:40:00,178.94,179.0,178.73,178.79,88574.0,149.9665,150.0168,149.7905,149.8408,88574.0
2018-03-21 15:50:00,178.8,178.8,177.95,178.02,237859.0,149.8492,149.8492,149.1368,149.1955,237859.0
2018-03-22 09:30:00,177.58,177.84,176.5,177.4,277228.0,148.8267,149.0446,147.9216,148.6758,277228.0
2018-03-22 09:40:00,177.41,178.51,177.34,178.46,100091.0,148.6842,149.6061,148.6256,149.5642,100091.0
2018-03-22 09:50:00,178.43,178.56,177.99,178.02,98237.0,149.5391,149.648,149.1703,149.1955,98237.0
2018-03-22 10:00:00,177.98,178.28,177.76,177.84,102726.0,149.1619,149.4134,148.9776,149.0446,102726.0
2018-03-22 10:10:00,177.81,178.28,177.59,178.0,87232.0,149.0195,149.4134,148.8351,149.1787,87232.0
2018-03-22 10:20:00,177.94,178.01,177.66,177.88,40915.0,149.1284,149.1871,148.8937,149.0781,40915.0
2018-03-22 10:30:00,177.88,177.88,177.47,177.66,53827.0,149.0781,149.0781,148.7345,148.8937,53827.0
2018-03-22 10:40:00,177.67,177.67,176.8,176.87,71208.0,148.9021,148.9021,148.173,148.2317,71208.0
2018-03-22 10:50:00,176.83,176.94,176.61,176.89,67590.0,148.1981,148.2903,148.0138,148.2484,67590.0
2018-03-22 11:00:00,176.87,177.16,176.82,177.13,85841.0,148.2317,148.4747,148.1898,148.4496,85841.0
2018-03-22 11:10:00,177.13,177.34,176.98,177.03,40316.0,148.4496,148.6256,148.3239,148.3658,40316.0
2018-03-22 11:20:00,177.02,177.02,176.47,176.7,68121.0,148.3574,148.3574,147.8964,148.0892,68121.0
2018-03-22 11:30:00,176.75,176.93,176.27,176.29,68211.0,148.1311,148.2819,147.7288,147.7456,68211.0
2018-03-22 11:40:00,176.31,176.32,175.9,175.95,135287.0,147.7623,147.7707,147.4187,147.4606,135287.0
2018-03-22 11:50:00,175.93,176.26,175.71,175.84,135795.0,147.4439,147.7204,147.2595,147.3684,135795.0
2018-03-22 12:00:00,175.84,176.49,175.72,176.34,86718.0,147.3684,147.9132,147.2679,147.7875,86718.0
2018-03-22 12:10:00,176.34,177.21,176.25,176.89,94147.0,147.7875,148.5166,147.7121,148.2484,94147.0
2018-03-22 12:20:00,176.97,177.38,176.86,177.27,77069.0,148.3155,148.6591,148.2233,148.5669,77069.0
2018-03-22 12:30:00,177.33,177.64,177.04,177.04,65663.0,148.6172,148.877,148.3741,148.3741,65663.0
2018-03-22 12:40:00,177.05,177.11,176.54,176.64,41698.0,148.3825,148.4328,147.9551,148.0389,41698.0
2018-03-22 12:50:00,176.71,177.01,176.57,176.71,38336.0,148.0976,148.349,147.9802,148.0976,38336.0
2018-03-22 13:00:00,176.69,176.69,176.32,176.53,52529.0,148.0808,148.0808,147.7707,147.9467,52529.0
2018-03-22 13:10:00,176.55,177.02,176.48,176.89,34975.0,147.9635,148.3574,147.9048,148.2484,34975.0
2018-03-22 13:20:00,176.87,177.52,176.7,177.44,47036.0,148.2317,148.7764,148.0892,148.7094,47036.0
2018-03-22 13:30:00,177.45,177.74,177.21,177.54,61692.0,148.7178,148.9608,148.5166,148.7932,61692.0
2018-03-22 13:40:00,177.56,177.79,177.45,177.67,44774.0,148.8099,149.0027,148.7178,148.9021,44774.0
2018-03-22 13:50:00,177.63,177.78,177.47,177.73,65744.0,148.8686,148.9943,148.7345,148.9524,65744.0
2018-03-22 14:00:00,177.73,177.89,177.6,177.67,92697.0,148.9524,149.0865,148.8435,148.9021,92697.0
2018-03-22 14:10:00,177.68,177.92,177.55,177.62,77367.0,148.9105,149.1117,148.8016,148.8602,77367.0
2018-03-22 14:20:00,177.6,177.6,176.97,177.16,66471.0,148.8435,148.8435,148.3155,148.4747,66471.0
2018-03-22 14:30:00,177.14,177.14,176.87,177.1,64385.0,148.4579,148.4579,148.2317,148.4244,64385.0
2018-03-22 14:40:00,177.12,177.36,176.96,177.27,43012.0,148.4412,148.6423,148.3071,148.5669,43012.0
2018-03-22 14:50:00,177.28,177.39,176.65,176.67,46199.0,148.5753,148.6675,148.0473,148.064,46199.0
2018-03-22 15:00:00,176.63,177.05,176.38,176.49,67852.0,148.0305,148.3825,147.821,147.9132,67852.0
2018-03-22 15:10:00,176.48,176.6,175.95,176.13,117984.0,147.9048,148.0054,147.4606,147.6115,117984.0
2018-03-22 15:20:00,176.13,176.62,176.11,176.18,87029.0,147.6115,148.0221,147.5947,147.6534,87029.0
2018-03-22 15:30:00,176.17,176.29,175.94,176.07,129374.0,147.645,147.7456,147.4522,147.5612,129374.0
2018-03-22 15:40:00,176.06,176.12,175.16,175.52,245703.0,147.5528,147.6031,146.7985,147.1003,245703.0
2018-03-22 15:50:00,175.52,175.97,175.08,175.25,396137.0,147.1003,147.4774,146.7315,146.874,396137.0
2018-03-23 09:30:00,176.24,177.56,175.96,176.6,262562.0,147.7037,148.8099,147.469,148.0054,262562.0
2018-03-23 09:40:00,176.52,176.6,175.85,176.01,110499.0,147.9383,148.0054,147.3768,147.5109,110499.0
2018-03-23 09:50:00,176.0,176.66,175.97,176.32,127628.0,147.5025,148.0557,147.4774,147.7707,127628.0
2018-03-23 10:00:00,176.35,177.08,176.32,176.9,156197.0,147.7959,148.4077,147.7707,148.2568,156197.0
2018-03-23 10:10:00,176.88,177.13,175.9,175.91,107650.0,148.24,148.4496,147.4187,147.4271,107650.0
2018-03-23 10:20:00,175.94,175.94,175.4,175.71,101403.0,147.4522,147.4522,146.9997,147.2595,101403.0
2018-03-23 10:30:00,175.75,176.09,175.59,175.86,97019.0,147.293,147.578,147.1589,147.3852,97019.0
2018-03-23 10:40:00,175.86,176.58,175.85,176.3,93795.0,147.3852,147.9886,147.3768,147.754,93795.0
2018-03-23 10:50:00,176.26,176.54,175.99,176.28,50782.0,147.7204,147.9551,147.4942,147.7372,50782.0
2018-03-23 11:00:00,176.26,176.47,176.01,176.2,71931.0,147.7204,147.8964,147.5109,147.6701,71931.0
2018-03-23 11:10:00,176.21,176.24,175.68,175.8,165288.0,147.6785,147.7037,147.2343,147.3349,165288.0
2018-03-23 11:20:00,175.85,175.89,175.42,175.45,63794.0,147.3768,147.4103,147.0164,147.0416,63794.0
2018-03-23 11:30:00,175.42,175.47,175.03,175.05,73857.0,147.0164,147.0583,146.6896,146.7064,73857.0
2018-03-23 11:40:00,175.03,175.05,174.25,174.3,222840.0,146.6896,146.7064,146.0359,146.0778,222840.0
2018-03-23 11:50:00,174.35,174.62,174.2,174.3,74411.0,146.1197,146.346,145.994,146.0778,74411.0
2018-03-23 12:00:00,174.33,175.04,174.29,174.78,79922.0,146.1029,146.698,146.0694,146.4801,79922.0
2018-03-23 12:10:00,174.79,174.82,174.34,174.44,70907.0,146.4885,146.5136,146.1113,146.1951,70907.0
2018-03-23 12:20:00,174.44,175.0,174.39,174.79,63360.0,146.1951,146.6644,146.1532,146.4885,63360.0
2018-03-23 12:30:00,174.81,174.92,174.45,174.45,69411.0,146.5052,146.5974,146.2035,146.2035,69411.0
2018-03-23 12:40:00,174.42,174.45,173.67,174.05,137262.0,146.1784,146.2035,145.5498,145.8683,137262.0
2018-03-23 12:50:00,174.06,174.3,174.01,174.28,48343.0,145.8767,146.0778,145.8347,146.061,48343.0
2018-03-23 13:00:00,174.26,174.89,174.05,174.86,66755.0,146.0443,146.5723,145.8683,146.5471,66755.0
2018-03-23 13:10:00,174.9,175.1,174.7,174.95,61422.0,146.5806,146.7483,146.413,146.6225,61422.0
2018-03-23 13:20:00,174.91,175.41,174.78,175.13,57617.0,146.589,147.0081,146.4801,146.7734,57617.0
2018-03-23 13:30:00,175.14,175.4,174.67,174.8,72185.0,146.7818,146.9997,146.3879,146.4968,72185.0
2018-03-23 13:40:00,174.77,175.18,174.56,175.12,46512.0,146.4717,146.8153,146.2957,146.765,46512.0
2018-03-23 13:50:00,175.15,175.57,175.14,175.22,78582.0,146.7902,147.1422,146.7818,146.8488,78582.0
2018-03-23 14:00:00,175.24,175.42,174.99,175.11,68502.0,146.8656,147.0164,146.6561,146.7566,68502.0
2018-03-23 14:10:00,175.1,175.11,174.46,174.56,74449.0,146.7483,146.7566,146.2119,146.2957,74449.0
2018-03-23 14:20:00,174.55,174.67,174.31,174.63,81684.0,146.2873,146.3879,146.0862,146.3544,81684.0
2018-03-23 14:30:00,174.57,174.67,174.08,174.15,53996.0,146.3041,146.3879,145.8934,145.9521,53996.0
2018-03-23 14:40:00,174.11,174.28,173.75,173.85,92037.0,145.9186,146.061,145.6168,145.7007,92037.0
2018-03-23 14:50:00,173.86,174.0,173.02,173.1,127038.0,145.709,145.8264,145.005,145.0721,127038.0
2018-03-23 15:00:00,173.19,173.34,172.62,172.7,108829.0,145.1475,145.2732,144.6698,144.7369,108829.0
2018-03-23 15:10:00,172.73,173.36,172.5,173.07,140434.0,144.762,145.29,144.5692,145.047,140434.0
2018-03-23 15:20:00,173.03,173.16,172.59,172.91,112247.0,145.0134,145.1224,144.6447,144.9129,112247.0
2018-03-23 15:30:00,172.86,173.19,172.42,172.7,171088.0,144.871,145.1475,144.5022,144.7369,171088.0
2018-03-23 15:40:00,172.71,172.88,172.23,172.27,186583.0,144.7452,144.8877,144.343,144.3765,186583.0
2018-03-23 15:50:00,172.3,172.3,171.56,171.77,330504.0,144.4016,144.4016,143.7814,143.9574,330504.0
2018-03-26 09:30:00,174.11,175.73,174.0,175.46,360016.0,145.9186,147.2763,145.8264,147.05,360016.0
2018-03-26 09:40:00,175.52,175.54,174.58,174.81,183337.0,147.1003,147.117,146.3125,146.5052,183337.0
2018-03-26 09:50:00,174.77,175.5,174.62,175.21,140949.0,146.4717,147.0835,146.346,146.8404,140949.0
2018-03-26 10:00:00,175.2,175.47,174.76,174.8,101010.0,146.8321,147.0583,146.4633,146.4968,101010.0
2018-03-26 10:10:00,174.82,175.01,174.63,174.8,74018.0,146.5136,146.6728,146.3544,146.4968,74018.0
2018-03-26 10:20:00,174.8,174.89,174.42,174.5,72332.0,146.4968,146.5723,146.1784,146.2454,72332.0
2018-03-26 10:30:00,174.44,174.62,174.05,174.55,89145.0,146.1951,146.346,145.8683,146.2873,89145.0
2018-03-26 10:40:00,174.58,174.87,174.37,174.71,91284.0,146.3125,146.5555,146.1365,146.4214,91284.0
2018-03-26 10:50:00,174.72,174.83,174.5,174.57,55112.0,146.4298,146.522,146.2454,146.3041,55112.0
2018-03-26 11:00:00,174.59,174.73,174.0,174.09,74241.0,146.3208,146.4382,145.8264,145.9018,74241.0
2018-03-26 11:10:00,174.06,174.34,173.79,173.9,69344.0,145.8767,146.1113,145.6504,145.7426,69344.0
2018-03-26 11:20:00,173.83,174.13,173.57,173.6,84026.0,145.6839,145.9353,145.466,145.4911,84026.0
2018-03-26 11:30:00,173.6,174.2,173.51,173.93,71580.0,145.4911,145.994,145.4157,145.7677,71580.0
2018-03-26 11:40:00,173.99,174.25,173.99,174.01,64984.0,145.818,146.0359,145.818,145.8347,64984.0
2018-03-26 11:50:00,174.01,174.35,173.98,174.17,49290.0,145.8347,146.1197,145.8096,145.9688,49290.0
2018-03-26 12:00:00,174.2,174.3,173.94,174.26,48047.0,145.994,146.0778,145.7761,146.0443,48047.0
2018-03-26 12:10:00,174.3,174.64,174.19,174.62,83841.0,146.0778,146.3627,145.9856,146.346,83841.0
2018-03-26 12:20:00,174.62,174.79,174.47,174.51,82178.0,146.346,146.4885,146.2203,146.2538,82178.0
2018-03-26 12:30:00,174.5,174.69,174.43,174.5,66477.0,146.2454,146.4046,146.1867,146.2454,66477.0
2018-03-26 12:40:00,174.46,174.58,173.92,173.99,55822.0,146.2119,146.3125,145.7593,145.818,55822.0
2018-03-26 12:50:00,174.0,174.33,173.95,173.96,33844.0,145.8264,146.1029,145.7845,145.7928,33844.0
2018-03-26 13:00:00,173.96,174.65,173.92,174.47,37166.0,145.7928,146.3711,145.7593,146.2203,37166.0
2018-03-26 13:10:00,174.5,174.91,174.38,174.8,32744.0,146.2454,146.589,146.1448,146.4968,32744.0
2018-03-26 13:20:00,174.8,174.9,174.61,174.68,41283.0,146.4968,146.5806,146.3376,146.3963,41283.0
2018-03-26 13:30:00,174.69,174.74,174.36,174.62,30654.0,146.4046,146.4465,146.1281,146.346,30654.0
2018-03-26 13:40:00,174.65,174.83,174.5,174.68,40084.0,146.3711,146.522,146.2454,146.3963,40084.0
2018-03-26 13:50:00,174.66,174.8,174.48,174.8,34831.0,146.3795,146.4968,146.2286,146.4968,34831.0
2018-03-26 14:00:00,174.83,175.22,174.76,175.1,43671.0,146.522,146.8488,146.4633,146.7483,43671.0
2018-03-26 14:10:00,175.14,175.54,175.14,175.47,73725.0,146.7818,147.117,146.7818,147.0583,73725.0
2018-03-26 14:20:00,175.5,175.6,175.2,175.51,50632.0,147.0835,147.1673,146.8321,147.0919,50632.0
2018-03-26 14:30:00,175.56,175.67,175.35,175.53,93299.0,147.1338,147.226,146.9578,147.1086,93299.0
2018-03-26 14:40:00,175.55,175.7,175.45,175.63,84645.0,147.1254,147.2511,147.0416,147.1924,84645.0
2018-03-26 14:50:00,175.63,175.88,175.59,175.72,106172.0,147.1924,147.402,147.1589,147.2679,106172.0
2018-03-26 15:00:00,175.74,176.23,175.69,176.2,99447.0,147.2846,147.6953,147.2427,147.6701,99447.0
2018-03-26 15:10:00,176.19,176.27,175.96,176.23,59037.0,147.6618,147.7288,147.469,147.6953,59037.0
2018-03-26 15:20:00,176.26,176.54,176.13,176.52,74235.0,147.7204,147.9551,147.6115,147.9383,74235.0
2018-03-26 15:30:00,176.54,176.58,176.21,176.31,95076.0,147.9551,147.9886,147.6785,147.7623,95076.0
2018-03-26 15:40:00,176.33,176.73,176.2,176.7,155901.0,147.7791,148.1143,147.6701,148.0892,155901.0
2018-03-26 15:50:00,176.71,176.8,176.37,176.39,312192.0,148.0976,148.173,147.8126,147.8294,312192.0
2018-03-27 09:30:00,177.38,177.57,176.12,177.08,263126.0,148.6591,148.8183,147.6031,148.4077,263126.0
2018-03-27 09:40:00,177.08,177.1,176.59,176.68,98188.0,148.4077,148.4244,147.997,148.0724,98188.0
2018-03-27 09:50:00,176.74,177.22,176.69,177.12,74399.0,148.1227,148.525,148.0808,148.4412,74399.0
2018-03-27 10:00:00,177.08,177.54,176.95,177.22,83426.0,148.4077,148.7932,148.2987,148.525,83426.0
2018-03-27 10:10:00,177.18,177.21,176.44,176.93,73840.0,148.4915,148.5166,147.8713,148.2819,73840.0
2018-03-27 10:20:00,176.96,176.98,176.48,176.85,74388.0,148.3071,148.3239,147.9048,148.2149,74388.0
2018-03-27 10:30:00,176.81,176.81,176.44,176.58,47613.0,148.1814,148.1814,147.8713,147.9886,47613.0
2018-03-27 10:40:00,176.56,177.28,176.44,177.15,61215.0,147.9719,148.5753,147.8713,148.4663,61215.0
2018-03-27 10:50:00,177.14,177.64,177.0,177.39,73762.0,148.4579,148.877,148.3406,148.6675,73762.0
2018-03-27 11:00:00,177.41,177.6,177.33,177.45,92052.0,148.6842,148.8435,148.6172,148.7178,92052.0
2018-03-27 11:10:00,177.45,177.69,177.31,177.52,73384.0,148.7178,148.9189,148.6004,148.7764,73384.0
2018-03-27 11:20:00,177.51,177.79,177.41,177.58,73324.0,148.768,149.0027,148.6842,148.8267,73324.0
2018-03-27 11:30:00,177.58,178.05,177.51,178.04,83822.0,148.8267,149.2206,148.768,149.2122,83822.0
2018-03-27 11:40:00,178.06,178.7,177.96,178.58,66293.0,149.229,149.7654,149.1452,149.6648,66293.0
2018-03-27 11:50:00,178.58,178.6,178.27,178.45,55623.0,149.6648,149.6815,149.405,149.5558,55623.0
2018-03-27 12:00:00,178.48,178.69,178.31,178.37,43494.0,149.581,149.757,149.4385,149.4888,43494.0
2018-03-27 12:10:00,178.38,178.73,178.37,178.52,55712.0,149.4972,149.7905,149.4888,149.6145,55712.0
2018-03-27 12:20:00,178.56,178.73,178.1,178.12,51389.0,149.648,149.7905,149.2625,149.2793,51389.0
2018-03-27 12:30:00,178.12,178.16,177.63,177.71,44704.0,149.2793,149.3128,148.8686,148.9357,44704.0
2018-03-27 12:40:00,177.74,178.23,177.66,178.12,46449.0,148.9608,149.3715,148.8937,149.2793,46449.0
2018-03-27 12:50:00,178.1,178.25,177.87,178.11,48327.0,149.2625,149.3882,149.0697,149.2709,48327.0
2018-03-27 13:00:00,178.14,178.36,178.1,178.28,42934.0,149.296,149.4804,149.2625,149.4134,42934.0
2018-03-27 13:10:00,178.28,178.45,178.08,178.2,44197.0,149.4134,149.5558,149.2457,149.3463,44197.0
2018-03-27 13:20:00,178.18,178.2,177.75,177.79,26430.0,149.3296,149.3463,148.9692,149.0027,26430.0
2018-03-27 13:30:00,177.81,177.94,177.2,177.34,31433.0,149.0195,149.1284,148.5082,148.6256,31433.0
2018-03-27 13:40:00,177.33,177.47,177.21,177.36,69380.0,148.6172,148.7345,148.5166,148.6423,69380.0
2018-03-27 13:50:00,177.32,177.37,176.79,177.32,69388.0,148.6088,148.6507,148.1646,148.6088,69388.0
2018-03-27 14:00:00,177.3,177.4,176.87,177.0,80949.0,148.592,148.6758,148.2317,148.3406,80949.0
2018-03-27 14:10:00,176.96,177.49,176.95,177.41,55861.0,148.3071,148.7513,148.2987,148.6842,55861.0
2018-03-27 14:20:00,177.42,177.43,176.73,176.86,50208.0,148.6926,148.701,148.1143,148.2233,50208.0
2018-03-27 14:30:00,176.85,177.09,176.73,177.02,62201.0,148.2149,148.416,148.1143,148.3574,62201.0
2018-03-27 14:40:00,176.99,177.36,176.42,176.49,68143.0,148.3322,148.6423,147.8545,147.9132,68143.0
2018-03-27 14:50:00,176.52,176.67,176.08,176.12,60026.0,147.9383,148.064,147.5696,147.6031,60026.0
2018-03-27 15:00:00,176.1,176.24,174.91,175.34,162827.0,147.5863,147.7037,146.589,146.9494,162827.0
2018-03-27 15:10:00,175.41,175.74,175.08,175.49,76940.0,147.0081,147.2846,146.7315,147.0751,76940.0
2018-03-27 15:20:00,175.4,175.54,174.76,174.83,81163.0,146.9997,147.117,146.4633,146.522,81163.0
2018-03-27 15:30:00,174.85,174.94,173.88,174.76,158562.0,146.5387,146.6142,145.7258,146.4633,158562.0
2018-03-27 15:40:00,174.76,174.82,173.6,173.84,177031.0,146.4633,146.5136,145.4911,145.6923,177031.0
2018-03-27 15:50:00,173.85,174.81,173.73,174.64,302618.0,145.7007,146.5052,145.6001,146.3627,302618.0
2018-03-28 09:30:00,175.24,176.54,175.01,175.21,220317.0,146.8656,147.9551,146.6728,146.8404,220317.0
2018-03-28 09:40:00,175.17,177.23,175.05,177.09,287382.0,146.8069,148.5334,146.7064,148.416,287382.0
2018-03-28 09:50:00,177.08,177.53,176.43,177.31,139568.0,148.4077,148.7848,147.8629,148.6004,139568.0
2018-03-28 10:00:00,177.4,177.5,176.73,176.94,72106.0,148.6758,148.7597,148.1143,148.2903,72106.0
2018-03-28 10:10:00,176.89,177.01,176.05,176.2,91056.0,148.2484,148.349,147.5444,147.6701,91056.0
2018-03-28 10:20:00,176.12,176.43,175.68,175.96,75554.0,147.6031,147.8629,147.2343,147.469,75554.0
2018-03-28 10:30:00,176.02,176.09,174.86,175.16,110604.0,147.5193,147.578,146.5471,146.7985,110604.0
2018-03-28 10:40:00,175.13,175.26,174.36,174.9,96543.0,146.7734,146.8824,146.1281,146.5806,96543.0
2018-03-28 10:50:00,174.84,175.8,174.62,175.38,59172.0,146.5304,147.3349,146.346,146.9829,59172.0
2018-03-28 11:00:00,175.49,175.95,175.3,175.37,57360.0,147.0751,147.4606,146.9159,146.9745,57360.0
2018-03-28 11:10:00,175.39,175.6,174.25,174.92,68398.0,146.9913,147.1673,146.0359,146.5974,68398.0
2018-03-28 11:20:00,174.85,174.85,174.41,174.43,55561.0,146.5387,146.5387,146.17,146.1867,55561.0
2018-03-28 11:30:00,174.48,174.93,173.92,174.66,88353.0,146.2286,146.6058,145.7593,146.3795,88353.0
2018-03-28 11:40:00,174.71,175.16,174.62,174.83,44225.0,146.4214,146.7985,146.346,146.522,44225.0
2018-03-28 11:50:00,174.87,175.4,174.63,175.02,41246.0,146.5555,146.9997,146.3544,146.6812,41246.0
2018-03-28 12:00:00,175.09,175.34,174.9,175.15,26771.0,146.7399,146.9494,146.5806,146.7902,26771.0
2018-03-28 12:10:00,175.15,176.16,175.15,176.08,51318.0,146.7902,147.6366,146.7902,147.5696,51318.0
2018-03-28 12:20:00,176.13,176.28,175.62,175.7,36795.0,147.6115,147.7372,147.1841,147.2511,36795.0
2018-03-28 12:30:00,175.71,175.78,175.37,175.65,37502.0,147.2595,147.3182,146.9745,147.2092,37502.0
2018-03-28 12:40:00,175.6,176.18,175.6,175.64,49435.0,147.1673,147.6534,147.1673,147.2008,49435.0
2018-03-28 12:50:00,175.61,175.86,174.94,174.96,37505.0,147.1757,147.3852,146.6142,146.6309,37505.0
2018-03-28 13:00:00,174.94,175.32,174.5,175.29,62962.0,146.6142,146.9326,146.2454,146.9075,62962.0
2018-03-28 13:10:00,175.28,175.3,174.85,175.06,47861.0,146.8991,146.9159,146.5387,146.7147,47861.0
2018-03-28 13:20:00,175.13,175.71,175.09,175.59,45223.0,146.7734,147.2595,146.7399,147.1589,45223.0
2018-03-28 13:30:00,175.62,175.65,175.09,175.51,34929.0,147.1841,147.2092,146.7399,147.0919,34929.0
2018-03-28 13:40:00,175.47,176.07,175.21,175.95,42611.0,147.0583,147.5612,146.8404,147.4606,42611.0
2018-03-28 13:50:00,175.93,175.93,175.54,175.67,22204.0,147.4439,147.4439,147.117,147.226,22204.0
2018-03-28 14:00:00,175.78,175.92,175.0,175.31,48441.0,147.3182,147.4355,146.6644,146.9243,48441.0
2018-03-28 14:10:00,175.32,175.71,175.01,175.54,21351.0,146.9326,147.2595,146.6728,147.117,21351.0
2018-03-28 14:20:00,175.59,175.82,175.2,175.2,43929.0,147.1589,147.3517,146.8321,146.8321,43929.0
2018-03-28 14:30:00,175.2,175.83,175.14,175.83,29251.0,146.8321,147.3601,146.7818,147.3601,29251.0
2018-03-28 14:40:00,175.91,176.07,175.3,175.5,33033.0,147.4271,147.5612,146.9159,147.0835,33033.0
2018-03-28 14:50:00,175.53,175.71,175.1,175.18,31325.0,147.1086,147.2595,146.7483,146.8153,31325.0
2018-03-28 15:00:00,175.1,175.28,174.34,174.34,49952.0,146.7483,146.8991,146.1113,146.1113,49952.0
2018-03-28 15:10:00,174.35,175.28,174.34,175.08,73455.0,146.1197,146.8991,146.1113,146.7315,73455.0
2018-03-28 15:20:00,175.14,175.4,174.72,175.23,54139.0,146.7818,146.9997,146.4298,146.8572,54139.0
2018-03-28 15:30:00,175.18,175.51,174.84,175.35,192793.0,146.8153,147.0919,146.5304,146.9578,192793.0
2018-03-28 15:40:00,175.32,175.61,175.05,175.26,94588.0,146.9326,147.1757,146.7064,146.8824,94588.0
2018-03-28 15:50:00,175.29,175.39,174.72,174.76,202896.0,146.9075,146.9913,146.4298,146.4633,202896.0
2018-03-29 09:30:00,175.7,176.72,175.5,176.67,149711.0,147.2511,148.106,147.0835,148.064,149711.0
2018-03-29 09:40:00,176.68,176.68,176.3,176.44,62347.0,148.0724,148.0724,147.754,147.8713,62347.0
2018-03-29 09:50:00,176.44,176.51,176.18,176.4,74652.0,147.8713,147.93,147.6534,147.8378,74652.0
2018-03-29 10:00:00,176.36,176.66,176.0,176.04,91519.0,147.8042,148.0557,147.5025,147.5361,91519.0
2018-03-29 10:10:00,176.0,176.59,176.0,176.3,51380.0,147.5025,147.997,147.5025,147.754,51380.0
2018-03-29 10:20:00,176.3,176.51,176.17,176.29,33994.0,147.754,147.93,147.645,147.7456,33994.0
2018-03-29 10:30:00,176.29,176.75,176.15,176.65,45304.0,147.7456,148.1311,147.6282,148.0473,45304.0
2018-03-29 10:40:00,176.67,176.8,176.43,176.53,77992.0,148.064,148.173,147.8629,147.9467,77992.0
2018-03-29 10:50:00,176.55,176.97,176.44,176.84,43751.0,147.9635,148.3155,147.8713,148.2065,43751.0
2018-03-29 11:00:00,176.94,177.7,176.94,177.62,66214.0,148.2903,148.9273,148.2903,148.8602,66214.0
2018-03-29 11:10:00,177.66,177.66,176.94,177.03,81088.0,148.8937,148.8937,148.2903,148.3658,81088.0
2018-03-29 11:20:00,177.0,177.17,176.84,176.98,38273.0,148.3406,148.4831,148.2065,148.3239,38273.0
2018-03-29 11:30:00,176.99,177.0,176.72,176.91,37349.0,148.3322,148.3406,148.106,148.2652,37349.0
2018-03-29 11:40:00,176.9,177.42,176.88,177.36,46000.0,148.2568,148.6926,148.24,148.6423,46000.0
2018-03-29 11:50:00,177.44,177.75,177.42,177.65,61926.0,148.7094,148.9692,148.6926,148.8854,61926.0
2018-03-29 12:00:00,177.67,177.79,177.17,177.28,48206.0,148.9021,149.0027,148.4831,148.5753,48206.0
2018-03-29 12:10:00,177.3,177.3,176.94,177.07,36110.0,148.592,148.592,148.2903,148.3993,36110.0
2018-03-29 12:20:00,177.08,177.52,177.0,177.52,37905.0,148.4077,148.7764,148.3406,148.7764,37905.0
2018-03-29 12:30:00,177.53,177.59,177.16,177.27,39013.0,148.7848,148.8351,148.4747,148.5669,39013.0
2018-03-29 12:40:00,177.25,177.36,177.0,177.01,50601.0,148.5501,148.6423,148.3406,148.349,50601.0
2018-03-29 12:50:00,177.0,177.22,176.98,177.09,34103.0,148.3406,148.525,148.3239,148.416,34103.0
2018-03-29 13:00:00,177.09,177.23,176.62,176.75,40969.0,148.416,148.5334,148.0221,148.1311,40969.0
2018-03-29 13:10:00,176.75,177.09,176.69,177.08,45386.0,148.1311,148.416,148.0808,148.4077,45386.0
2018-03-29 13:20:00,177.04,177.07,176.84,177.07,40301.0,148.3741,148.3993,148.2065,148.3993,40301.0
2018-03-29 13:30:00,177.08,177.45,177.08,177.22,31911.0,148.4077,148.7178,148.4077,148.525,31911.0
2018-03-29 13:40:00,177.23,177.85,177.2,177.8,30885.0,148.5334,149.053,148.5082,149.0111,30885.0
2018-03-29 13:50:00,177.85,177.99,177.62,177.68,30226.0,149.053,149.1703,148.8602,148.9105,30226.0
2018-03-29 14:00:00,177.64,177.93,177.47,177.79,42208.0,148.877,149.12,148.7345,149.0027,42208.0
2018-03-29 14:10:00,177.82,178.25,177.79,177.99,54934.0,149.0278,149.3882,149.0027,149.1703,54934.0
2018-03-29 14:20:00,177.98,178.11,177.72,178.03,48423.0,149.1619,149.2709,148.944,149.2038,48423.0
2018-03-29 14:30:00,178.01,178.18,177.9,178.05,33221.0,149.1871,149.3296,149.0949,149.2206,33221.0
2018-03-29 14:40:00,178.05,178.58,178.0,178.5,77466.0,149.2206,149.6648,149.1787,149.5977,77466.0
2018-03-29 14:50:00,178.54,178.54,177.89,177.89,76925.0,149.6313,149.6313,149.0865,149.0865,76925.0
2018-03-29 15:00:00,177.95,178.32,177.74,178.31,84163.0,149.1368,149.4469,148.9608,149.4385,84163.0
2018-03-29 15:10:00,178.3,178.34,178.0,178.05,84573.0,149.4301,149.4636,149.1787,149.2206,84573.0
2018-03-29 15:20:00,178.06,178.29,177.9,178.16,94315.0,149.229,149.4217,149.0949,149.3128,94315.0
2018-03-29 15:30:00,178.16,178.23,177.69,178.12,101995.0,149.3128,149.3715,148.9189,149.2793,101995.0
2018-03-29 15:40:00,178.1,178.56,177.88,178.56,127955.0,149.2625,149.648,149.0781,149.648,127955.0
2018-03-29 15:50:00,178.54,178.64,177.99,178.03,426435.0,149.6313,149.7151,149.1703,149.2038,426435.0
2018-04-02 09:30:00,177.15,177.69,175.65,177.23,208023.0,148.4663,148.9189,147.2092,148.5334,208023.0
2018-04-02 09:40:00,177.16,177.2,176.2,176.27,99449.0,148.4747,148.5082,147.6701,147.7288,99449.0
2018-04-02 09:50:00,176.19,176.74,176.0,176.71,70737.0,147.6618,148.1227,147.5025,148.0976,70737.0
2018-04-02 10:00:00,176.63,177.13,176.23,176.33,125198.0,148.0305,148.4496,147.6953,147.7791,125198.0
2018-04-02 10:10:00,176.32,176.45,175.48,175.59,74725.0,147.7707,147.8797,147.0667,147.1589,74725.0
2018-04-02 10:20:00,175.65,175.7,175.1,175.18,67720.0,147.2092,147.2511,146.7483,146.8153,67720.0
2018-04-02 10:30:00,175.18,175.3,174.94,175.25,111610.0,146.8153,146.9159,146.6142,146.874,111610.0
2018-04-02 10:40:00,175.25,175.38,174.83,174.92,61853.0,146.874,146.9829,146.522,146.5974,61853.0
2018-04-02 10:50:00,174.9,174.96,173.88,174.08,86222.0,146.5806,146.6309,145.7258,145.8934,86222.0
2018-04-02 11:00:00,174.02,174.16,173.38,173.48,131308.0,145.8431,145.9605,145.3068,145.3906,131308.0
2018-04-02 11:10:00,173.46,173.8,173.35,173.7,135189.0,145.3738,145.6588,145.2816,145.5749,135189.0
2018-04-02 11:20:00,173.64,173.81,173.26,173.6,96089.0,145.5247,145.6671,145.2062,145.4911,96089.0
2018-04-02 11:30:00,173.59,173.62,172.5,172.5,150682.0,145.4828,145.5079,144.5692,144.5692,150682.0
2018-04-02 11:40:00,172.55,172.58,171.95,172.32,91326.0,144.6111,144.6363,144.1083,144.4184,91326.0
2018-04-02 11:50:00,172.33,172.42,171.8,171.99,93433.0,144.4268,144.5022,143.9826,144.1418,93433.0
2018-04-02 12:00:00,171.91,171.99,171.35,171.45,140323.0,144.0748,144.1418,143.6054,143.6893,140323.0
2018-04-02 12:10:00,171.46,172.08,171.2,171.99,145467.0,143.6976,144.2172,143.4797,144.1418,145467.0
2018-04-02 12:20:00,171.94,172.15,171.79,171.86,74686.0,144.0999,144.2759,143.9742,144.0329,74686.0
2018-04-02 12:30:00,171.8,172.16,171.63,171.67,64539.0,143.9826,144.2843,143.8401,143.8736,64539.0
2018-04-02 12:40:00,171.67,172.13,171.48,171.89,64719.0,143.8736,144.2592,143.7144,144.058,64719.0
2018-04-02 12:50:00,171.89,171.94,171.46,171.55,55746.0,144.058,144.0999,143.6976,143.7731,55746.0
2018-04-02 13:00:00,171.53,171.76,171.33,171.4,76788.0,143.7563,143.9491,143.5887,143.6474,76788.0
2018-04-02 13:10:00,171.42,171.86,171.33,171.57,67224.0,143.6641,144.0329,143.5887,143.7898,67224.0
2018-04-02 13:20:00,171.62,171.72,171.11,171.3,126063.0,143.8317,143.9155,143.4043,143.5635,126063.0
2018-04-02 13:30:00,171.31,171.76,171.3,171.56,103629.0,143.5719,143.9491,143.5635,143.7814,103629.0
2018-04-02 13:40:00,171.58,171.64,170.93,171.2,126734.0,143.7982,143.8485,143.2535,143.4797,126734.0
2018-04-02 13:50:00,171.2,171.31,170.8,170.8,89149.0,143.4797,143.5719,143.1445,143.1445,89149.0
2018-04-02 14:00:00,170.8,171.09,170.42,171.01,137168.0,143.1445,143.3875,142.826,143.3205,137168.0
2018-04-02 14:10:00,170.98,171.55,170.98,171.46,168967.0,143.2954,143.7731,143.2954,143.6976,168967.0
2018-04-02 14:20:00,171.45,171.82,170.99,171.17,95183.0,143.6893,143.9993,143.3037,143.4546,95183.0
2018-04-02 14:30:00,171.12,171.53,171.01,171.31,97966.0,143.4127,143.7563,143.3205,143.5719,97966.0
2018-04-02 14:40:00,171.31,171.7,170.88,171.63,159332.0,143.5719,143.8988,143.2115,143.8401,159332.0
2018-04-02 14:50:00,171.63,172.18,171.55,172.03,127200.0,143.8401,144.3011,143.7731,144.1753,127200.0
2018-04-02 15:00:00,172.04,172.1,171.6,171.88,124398.0,144.1837,144.234,143.815,144.0496,124398.0
2018-04-02 15:10:00,171.89,172.57,171.73,172.57,197816.0,144.058,144.6279,143.9239,144.6279,197816.0
2018-04-02 15:20:00,172.56,172.59,172.0,172.12,238919.0,144.6195,144.6447,144.1502,144.2508,238919.0
2018-04-02 15:30:00,172.13,172.28,171.44,171.62,152269.0,144.2592,144.3849,143.6809,143.8317,152269.0
2018-04-02 15:40:00,171.61,172.53,171.46,172.28,210302.0,143.8234,144.5944,143.6976,144.3849,210302.0
2018-04-02 15:50:00,172.33,173.1,172.33,172.8,483214.0,144.4268,145.0721,144.4268,144.8207,483214.0
2018-04-03 09:30:00,172.78,174.53,172.61,174.25,278888.0,144.8039,146.2706,144.6614,146.0359,278888.0
2018-04-03 09:40:00,174.25,174.36,173.63,173.96,119249.0,146.0359,146.1281,145.5163,145.7928,119249.0
2018-04-03 09:50:00,173.97,174.03,173.14,173.38,76106.0,145.8012,145.8515,145.1056,145.3068,76106.0
2018-04-03 10:00:00,173.36,173.62,173.1,173.24,70378.0,145.29,145.5079,145.0721,145.1894,70378.0
2018-04-03 10:10:00,173.25,173.29,172.7,172.86,74257.0,145.1978,145.2313,144.7369,144.871,74257.0
2018-04-03 10:20:00,172.84,173.16,172.65,173.16,80384.0,144.8542,145.1224,144.695,145.1224,80384.0
2018-04-03 10:30:00,173.17,173.3,172.96,173.03,104749.0,145.1308,145.2397,144.9548,145.0134,104749.0
2018-04-03 10:40:00,173.01,173.79,172.92,173.66,88129.0,144.9967,145.6504,144.9212,145.5414,88129.0
2018-04-03 10:50:00,173.66,173.7,173.05,173.26,112327.0,145.5414,145.5749,145.0302,145.2062,112327.0
2018-04-03 11:00:00,173.34,173.78,173.31,173.65,142093.0,145.2732,145.642,145.2481,145.533,142093.0
2018-04-03 11:10:00,173.64,173.65,172.87,173.03,107561.0,145.5247,145.533,144.8793,145.0134,107561.0
2018-04-03 11:20:00,173.03,173.28,172.77,172.9,79696.0,145.0134,145.2229,144.7955,144.9045,79696.0
2018-04-03 11:30:00,172.88,173.0,172.67,172.81,78832.0,144.8877,144.9883,144.7117,144.829,78832.0
2018-04-03 11:40:00,172.86,173.11,172.8,172.8,69322.0,144.871,145.0805,144.8207,144.8207,69322.0
2018-04-03 11:50:00,172.78,172.82,172.44,172.54,84798.0,144.8039,144.8374,144.519,144.6028,84798.0
2018-04-03 12:00:00,172.59,173.03,172.59,172.88,72376.0,144.6447,145.0134,144.6447,144.8877,72376.0
2018-04-03 12:10:00,172.86,172.99,172.7,172.93,72429.0,144.871,144.9799,144.7369,144.9296,72429.0
2018-04-03 12:20:00,172.93,172.97,172.44,172.47,62003.0,144.9296,144.9631,144.519,144.5441,62003.0
2018-04-03 12:30:00,172.43,172.93,172.43,172.86,81634.0,144.5106,144.9296,144.5106,144.871,81634.0
2018-04-03 12:40:00,172.9,173.13,172.77,172.85,51417.0,144.9045,145.0972,144.7955,144.8626,51417.0
2018-04-03 12:50:00,172.86,173.29,172.83,173.23,41996.0,144.871,145.2313,144.8458,145.181,41996.0
2018-04-03 13:00:00,173.24,173.29,172.92,173.09,44619.0,145.1894,145.2313,144.9212,145.0637,44619.0
2018-04-03 13:10:00,173.09,173.43,172.94,173.38,40209.0,145.0637,145.3487,144.938,145.3068,40209.0
2018-04-03 13:20:00,173.39,173.96,173.25,173.63,62964.0,145.3151,145.7928,145.1978,145.5163,62964.0
2018-04-03 13:30:00,173.62,173.75,173.5,173.58,41473.0,145.5079,145.6168,145.4073,145.4744,41473.0
2018-04-03 13:40:00,173.6,173.71,173.23,173.25,48198.0,145.4911,145.5833,145.181,145.1978,48198.0
2018-04-03 13:50:00,173.24,173.99,173.24,173.87,51276.0,145.1894,145.818,145.1894,145.7174,51276.0
2018-04-03 14:00:00,173.87,174.02,173.49,173.7,46284.0,145.7174,145.8431,145.3989,145.5749,46284.0
2018-04-03 14:10:00,173.69,173.72,173.15,173.3,38905.0,145.5666,145.5917,145.114,145.2397,38905.0
2018-04-03 14:20:00,173.31,173.48,173.0,173.16,48747.0,145.2481,145.3906,144.9883,145.1224,48747.0
2018-04-03 14:30:00,173.12,173.12,172.72,173.06,46727.0,145.0889,145.0889,144.7536,145.0386,46727.0
2018-04-03 14:40:00,173.06,173.75,172.79,173.53,66288.0,145.0386,145.6168,144.8123,145.4325,66288.0
2018-04-03 14:50:00,173.52,174.14,173.36,174.09,92913.0,145.4241,145.9437,145.29,145.9018,92913.0
2018-04-03 15:00:00,174.02,174.94,173.84,174.8,114055.0,145.8431,146.6142,145.6923,146.4968,114055.0
2018-04-03 15:10:00,174.77,174.93,173.79,174.18,260752.0,146.4717,146.6058,145.6504,145.9772,260752.0
2018-04-03 15:20:00,174.19,174.41,174.04,174.3,133060.0,145.9856,146.17,145.8599,146.0778,133060.0
2018-04-03 15:30:00,174.3,174.35,173.34,173.7,141997.0,146.0778,146.1197,145.2732,145.5749,141997.0
2018-04-03 15:40:00,173.72,173.91,173.41,173.64,165446.0,145.5917,145.7509,145.3319,145.5247,165446.0
2018-04-03 15:50:00,173.64,174.07,173.52,173.76,442982.0,145.5247,145.885,145.4241,145.6252,442982.0
2018-04-04 09:30:00,170.8,172.83,170.42,172.52,280848.0,143.1445,144.8458,142.826,144.586,280848.0
2018-04-04 09:40:00,172.58,172.72,172.11,172.13,111569.0,144.6363,144.7536,144.2424,144.2592,111569.0
2018-04-04 09:50:00,172.17,173.17,172.04,172.75,136154.0,144.2927,145.1308,144.1837,144.7788,136154.0
2018-04-04 10:00:00,172.72,172.94,172.3,172.55,86256.0,144.7536,144.938,144.4016,144.6111,86256.0
2018-04-04 10:10:00,172.57,172.89,172.18,172.57,93612.0,144.6279,144.8961,144.3011,144.6279,93612.0
2018-04-04 10:20:00,172.52,173.35,172.46,173.12,123692.0,144.586,145.2816,144.5357,145.0889,123692.0
2018-04-04 10:30:00,173.19,173.34,172.72,173.09,86790.0,145.1475,145.2732,144.7536,145.0637,86790.0
2018-04-04 10:40:00,173.13,173.95,173.05,173.92,68924.0,145.0972,145.7845,145.0302,145.7593,68924.0
2018-04-04 10:50:00,173.95,173.97,173.34,173.84,51756.0,145.7845,145.8012,145.2732,145.6923,51756.0
2018-04-04 11:00:00,173.78,173.81,173.41,173.76,36050.0,145.642,145.6671,145.3319,145.6252,36050.0
2018-04-04 11:10:00,173.83,174.03,173.52,173.86,58154.0,145.6839,145.8515,145.4241,145.709,58154.0
2018-04-04 11:20:00,173.88,174.43,173.88,174.25,89160.0,145.7258,146.1867,145.7258,146.0359,89160.0
2018-04-04 11:30:00,174.27,174.78,174.04,174.07,65629.0,146.0526,146.4801,145.8599,145.885,65629.0
2018-04-04 11:40:00,174.02,174.46,173.99,174.21,53581.0,145.8431,146.2119,145.818,146.0024,53581.0
2018-04-04 11:50:00,174.23,174.33,174.0,174.28,32911.0,146.0191,146.1029,145.8264,146.061,32911.0
2018-04-04 12:00:00,174.27,174.58,173.98,174.53,42165.0,146.0526,146.3125,145.8096,146.2706,42165.0
2018-04-04 12:10:00,174.53,174.92,174.4,174.4,72279.0,146.2706,146.5974,146.1616,146.1616,72279.0
2018-04-04 12:20:00,174.44,174.77,174.3,174.6,45106.0,146.1951,146.4717,146.0778,146.3292,45106.0
2018-04-04 12:30:00,174.65,175.0,174.5,174.71,45970.0,146.3711,146.6644,146.2454,146.4214,45970.0
2018-04-04 12:40:00,174.76,175.0,174.58,174.77,41395.0,146.4633,146.6644,146.3125,146.4717,41395.0
2018-04-04 12:50:00,174.76,174.92,174.58,174.84,34878.0,146.4633,146.5974,146.3125,146.5304,34878.0
2018-04-04 13:00:00,174.84,175.06,174.73,174.75,51947.0,146.5304,146.7147,146.4382,146.4549,51947.0
2018-04-04 13:10:00,174.72,174.87,174.45,174.45,54762.0,146.4298,146.5555,146.2035,146.2035,54762.0
2018-04-04 13:20:00,174.47,174.71,174.21,174.5,95552.0,146.2203,146.4214,146.0024,146.2454,95552.0
2018-04-04 13:30:00,174.47,174.55,174.28,174.43,27863.0,146.2203,146.2873,146.061,146.1867,27863.0
2018-04-04 13:40:00,174.44,174.7,174.34,174.46,26205.0,146.1951,146.413,146.1113,146.2119,26205.0
2018-04-04 13:50:00,174.44,174.7,174.31,174.7,38489.0,146.1951,146.413,146.0862,146.413,38489.0
2018-04-04 14:00:00,174.7,175.21,174.59,175.16,77250.0,146.413,146.8404,146.3208,146.7985,77250.0
2018-04-04 14:10:00,175.17,175.85,175.11,175.83,78054.0,146.8069,147.3768,146.7566,147.3601,78054.0
2018-04-04 14:20:00,175.82,176.4,175.82,176.34,99702.0,147.3517,147.8378,147.3517,147.7875,99702.0
2018-04-04 14:30:00,176.32,176.32,175.47,175.54,92222.0,147.7707,147.7707,147.0583,147.117,92222.0
2018-04-04 14:40:00,175.55,176.28,175.47,176.07,89841.0,147.1254,147.7372,147.0583,147.5612,89841.0
2018-04-04 14:50:00,176.14,176.29,175.89,176.18,85681.0,147.6199,147.7456,147.4103,147.6534,85681.0
2018-04-04 15:00:00,176.17,177.02,176.12,177.01,138466.0,147.645,148.3574,147.6031,148.349,138466.0
2018-04-04 15:10:00,177.04,177.04,176.34,176.43,116007.0,148.3741,148.3741,147.7875,147.8629,116007.0
2018-04-04 15:20:00,176.45,177.32,176.45,177.19,119179.0,147.8797,148.6088,147.8797,148.4999,119179.0
2018-04-04 15:30:00,177.21,177.48,177.05,177.41,111812.0,148.5166,148.7429,148.3825,148.6842,111812.0
2018-04-04 15:40:00,177.45,177.49,177.14,177.31,189828.0,148.7178,148.7513,148.4579,148.6004,189828.0
2018-04-04 15:50:00,177.36,177.84,177.36,177.49,331314.0,148.6423,149.0446,148.6423,148.7513,331314.0
2018-04-05 09:30:00,178.0,178.3,177.6,177.67,180017.0,149.1787,149.4301,148.8435,148.9021,180017.0
2018-04-05 09:40:00,177.67,177.93,177.31,177.77,103062.0,148.9021,149.12,148.6004,148.9859,103062.0
2018-04-05 09:50:00,177.84,178.42,177.57,178.42,59200.0,149.0446,149.5307,148.8183,149.5307,59200.0
2018-04-05 10:00:00,178.42,178.77,178.11,178.64,82654.0,149.5307,149.824,149.2709,149.7151,82654.0
2018-04-05 10:10:00,178.65,179.14,178.58,178.64,101981.0,149.7235,150.1341,149.6648,149.7151,101981.0
2018-04-05 10:20:00,178.65,178.94,178.45,178.85,59301.0,149.7235,149.9665,149.5558,149.8911,59301.0
2018-04-05 10:30:00,178.84,178.95,178.44,178.69,55685.0,149.8827,149.9749,149.5475,149.757,55685.0
2018-04-05 10:40:00,178.65,178.87,178.38,178.86,63681.0,149.7235,149.9078,149.4972,149.8994,63681.0
2018-04-05 10:50:00,178.88,179.2,178.83,179.07,61268.0,149.9162,150.1844,149.8743,150.0754,61268.0
2018-04-05 11:00:00,179.09,179.7,178.87,179.58,56524.0,150.0922,150.6034,149.9078,150.5029,56524.0
2018-04-05 11:10:00,179.66,179.76,179.51,179.7,58785.0,150.5699,150.6537,150.4442,150.6034,58785.0
2018-04-05 11:20:00,179.67,179.77,179.44,179.76,66832.0,150.5783,150.6621,150.3855,150.6537,66832.0
2018-04-05 11:30:00,179.72,180.04,179.68,179.93,82472.0,150.6202,150.8884,150.5867,150.7962,82472.0
2018-04-05 11:40:00,179.91,179.98,179.22,179.23,85319.0,150.7794,150.8381,150.2012,150.2095,85319.0
2018-04-05 11:50:00,179.21,179.71,179.15,179.67,74301.0,150.1928,150.6118,150.1425,150.5783,74301.0
2018-04-05 12:00:00,179.71,179.9,179.46,179.46,101692.0,150.6118,150.7711,150.4023,150.4023,101692.0
2018-04-05 12:10:00,179.46,179.53,179.16,179.43,195104.0,150.4023,150.461,150.1509,150.3772,195104.0
2018-04-05 12:20:00,179.44,179.45,178.93,178.99,66428.0,150.3855,150.3939,149.9581,150.0084,66428.0
2018-04-05 12:30:00,179.08,179.11,178.46,178.87,64650.0,150.0838,150.109,149.5642,149.9078,64650.0
2018-04-05 12:40:00,178.89,178.94,178.66,178.93,38804.0,149.9246,149.9665,149.7318,149.9581,38804.0
2018-04-05 12:50:00,178.93,179.05,178.71,178.95,27190.0,149.9581,150.0587,149.7737,149.9749,27190.0
2018-04-05 13:00:00,178.97,179.31,178.97,179.12,41981.0,149.9916,150.2766,149.9916,150.1174,41981.0
2018-04-05 13:10:00,179.12,179.12,178.51,178.62,37475.0,150.1174,150.1174,149.6061,149.6983,37475.0
2018-04-05 13:20:00,178.59,178.61,178.21,178.46,42361.0,149.6732,149.6899,149.3547,149.5642,42361.0
2018-04-05 13:30:00,178.4,178.59,178.32,178.34,28317.0,149.5139,149.6732,149.4469,149.4636,28317.0
2018-04-05 13:40:00,178.32,178.32,177.78,178.11,43275.0,149.4469,149.4469,148.9943,149.2709,43275.0
2018-04-05 13:50:00,178.1,178.42,178.07,178.33,35800.0,149.2625,149.5307,149.2374,149.4553,35800.0
2018-04-05 14:00:00,178.34,178.58,178.12,178.17,45535.0,149.4636,149.6648,149.2793,149.3212,45535.0
2018-04-05 14:10:00,178.18,178.59,178.18,178.53,41326.0,149.3296,149.6732,149.3296,149.6229,41326.0
2018-04-05 14:20:00,178.54,178.61,178.32,178.46,53201.0,149.6313,149.6899,149.4469,149.5642,53201.0
2018-04-05 14:30:00,178.49,178.88,178.49,178.79,64390.0,149.5894,149.9162,149.5894,149.8408,64390.0
2018-04-05 14:40:00,178.82,179.25,178.76,179.15,50175.0,149.8659,150.2263,149.8156,150.1425,50175.0
2018-04-05 14:50:00,179.16,179.27,179.04,179.23,64603.0,150.1509,150.2431,150.0503,150.2095,64603.0
2018-04-05 15:00:00,179.21,179.49,179.04,179.47,64334.0,150.1928,150.4274,150.0503,150.4107,64334.0
2018-04-05 15:10:00,179.49,179.63,179.42,179.56,45127.0,150.4274,150.5448,150.3688,150.4861,45127.0
2018-04-05 15:20:00,179.54,179.72,179.32,179.42,46156.0,150.4693,150.6202,150.285,150.3688,46156.0
2018-04-05 15:30:00,179.43,179.46,178.78,178.87,79319.0,150.3772,150.4023,149.8324,149.9078,79319.0
2018-04-05 15:40:00,178.87,179.46,178.85,179.43,95859.0,149.9078,150.4023,149.8911,150.3772,95859.0
2018-04-05 15:50:00,179.43,179.65,179.12,179.12,177687.0,150.3772,150.5615,150.1174,150.1174,177687.0
2018-04-06 09:30:00,177.98,178.3,177.38,178.21,161953.0,149.1619,149.4301,148.6591,149.3547,161953.0
2018-04-06 09:40:00,178.16,178.36,177.8,178.03,91049.0,149.3128,149.4804,149.0111,149.2038,91049.0
2018-04-06 09:50:00,178.09,178.52,178.08,178.1,43899.0,149.2541,149.6145,149.2457,149.2625,43899.0
2018-04-06 10:00:00,178.17,178.38,177.93,177.93,47720.0,149.3212,149.4972,149.12,149.12,47720.0
2018-04-06 10:10:00,177.95,177.96,177.17,177.5,83083.0,149.1368,149.1452,148.4831,148.7597,83083.0
2018-04-06 10:20:00,177.55,177.82,177.06,177.06,57120.0,148.8016,149.0278,148.3909,148.3909,57120.0
2018-04-06 10:30:00,177.06,177.23,176.61,176.78,68080.0,148.3909,148.5334,148.0138,148.1562,68080.0
2018-04-06 10:40:00,176.79,176.84,175.93,176.27,87136.0,148.1646,148.2065,147.4439,147.7288,87136.0
2018-04-06 10:50:00,176.29,176.4,175.91,176.22,72358.0,147.7456,147.8378,147.4271,147.6869,72358.0
2018-04-06 11:00:00,176.15,176.16,175.53,175.81,109277.0,147.6282,147.6366,147.1086,147.3433,109277.0
2018-04-06 11:10:00,175.84,176.13,175.73,175.97,58811.0,147.3684,147.6115,147.2763,147.4774,58811.0
2018-04-06 11:20:00,176.0,176.13,175.61,175.62,64400.0,147.5025,147.6115,147.1757,147.1841,64400.0
2018-04-06 11:30:00,175.66,176.21,175.66,176.03,72292.0,147.2176,147.6785,147.2176,147.5277,72292.0
2018-04-06 11:40:00,176.0,176.22,175.74,175.76,62424.0,147.5025,147.6869,147.2846,147.3014,62424.0
2018-04-06 11:50:00,175.75,176.32,175.6,176.14,61577.0,147.293,147.7707,147.1673,147.6199,61577.0
2018-04-06 12:00:00,176.12,176.26,175.78,176.1,57892.0,147.6031,147.7204,147.3182,147.5863,57892.0
2018-04-06 12:10:00,176.11,176.11,175.79,175.81,80605.0,147.5947,147.5947,147.3265,147.3433,80605.0
2018-04-06 12:20:00,175.82,175.97,175.69,175.75,85267.0,147.3517,147.4774,147.2427,147.293,85267.0
2018-04-06 12:30:00,175.76,176.24,175.66,176.16,69407.0,147.3014,147.7037,147.2176,147.6366,69407.0
2018-04-06 12:40:00,176.15,176.52,176.15,176.33,46313.0,147.6282,147.9383,147.6282,147.7791,46313.0
2018-04-06 12:50:00,176.42,176.55,176.17,176.44,33070.0,147.8545,147.9635,147.645,147.8713,33070.0
2018-04-06 13:00:00,176.44,176.58,176.22,176.22,59353.0,147.8713,147.9886,147.6869,147.6869,59353.0
2018-04-06 13:10:00,176.18,176.22,175.86,176.08,70934.0,147.6534,147.6869,147.3852,147.5696,70934.0
2018-04-06 13:20:00,176.03,176.36,175.92,176.17,49430.0,147.5277,147.8042,147.4355,147.645,49430.0
2018-04-06 13:30:00,176.17,176.33,175.85,175.88,89286.0,147.645,147.7791,147.3768,147.402,89286.0
2018-04-06 13:40:00,175.9,176.04,175.33,175.43,88923.0,147.4187,147.5361,146.941,147.0248,88923.0
2018-04-06 13:50:00,175.43,175.46,174.71,174.77,108450.0,147.0248,147.05,146.4214,146.4717,108450.0
2018-04-06 14:00:00,174.72,175.07,174.5,174.84,150774.0,146.4298,146.7231,146.2454,146.5304,150774.0
2018-04-06 14:10:00,174.85,174.98,174.55,174.55,144671.0,146.5387,146.6477,146.2873,146.2873,144671.0
2018-04-06 14:20:00,174.6,174.88,174.35,174.48,84026.0,146.3292,146.5639,146.1197,146.2286,84026.0
2018-04-06 14:30:00,174.45,174.78,174.0,174.1,125777.0,146.2035,146.4801,145.8264,145.9102,125777.0
2018-04-06 14:40:00,174.1,174.56,173.92,174.12,158740.0,145.9102,146.2957,145.7593,145.9269,158740.0
2018-04-06 14:50:00,174.08,174.11,173.35,173.69,93991.0,145.8934,145.9186,145.2816,145.5666,93991.0
2018-04-06 15:00:00,173.72,174.06,173.44,173.77,113275.0,145.5917,145.8767,145.357,145.6336,113275.0
2018-04-06 15:10:00,173.79,174.39,173.71,173.91,98281.0,145.6504,146.1532,145.5833,145.7509,98281.0
2018-04-06 15:20:00,173.95,174.38,173.71,173.92,121931.0,145.7845,146.1448,145.5833,145.7593,121931.0
2018-04-06 15:30:00,173.91,174.66,173.85,174.57,135383.0,145.7509,146.3795,145.7007,146.3041,135383.0
2018-04-06 15:40:00,174.57,174.81,174.28,174.38,157458.0,146.3041,146.5052,146.061,146.1448,157458.0
2018-04-06 15:50:00,174.39,175.2,174.39,174.44,447302.0,146.1532,146.8321,146.1532,146.1951,447302.0
2018-04-09 09:30:00,175.06,175.25,173.91,173.93,166947.0,146.7147,146.874,145.7509,145.7677,166947.0
2018-04-09 09:40:00,173.91,174.55,173.78,174.17,102224.0,145.7509,146.2873,145.642,145.9688,102224.0
2018-04-09 09:50:00,174.12,174.94,174.11,174.64,127772.0,145.9269,146.6142,145.9186,146.3627,127772.0
2018-04-09 10:00:00,174.64,174.83,174.22,174.3,83149.0,146.3627,146.522,146.0107,146.0778,83149.0
2018-04-09 10:10:00,174.28,174.38,173.97,174.08,92704.0,146.061,146.1448,145.8012,145.8934,92704.0
2018-04-09 10:20:00,174.11,174.46,174.08,174.45,60350.0,145.9186,146.2119,145.8934,146.2035,60350.0
2018-04-09 10:30:00,174.42,175.35,174.42,174.83,106977.0,146.1784,146.9578,146.1784,146.522,106977.0
2018-04-09 10:40:00,174.83,175.12,174.74,175.03,90205.0,146.522,146.765,146.4465,146.6896,90205.0
2018-04-09 10:50:00,175.03,175.32,174.71,174.8,60078.0,146.6896,146.9326,146.4214,146.4968,60078.0
2018-04-09 11:00:00,174.86,174.87,174.54,174.66,49933.0,146.5471,146.5555,146.2789,146.3795,49933.0
2018-04-09 11:10:00,174.69,174.93,174.64,174.65,77154.0,146.4046,146.6058,146.3627,146.3711,77154.0
2018-04-09 11:20:00,174.65,174.72,174.42,174.54,124308.0,146.3711,146.4298,146.1784,146.2789,124308.0
2018-04-09 11:30:00,174.54,174.75,174.3,174.32,91350.0,146.2789,146.4549,146.0778,146.0946,91350.0
2018-04-09 11:40:00,174.32,174.96,174.32,174.71,67421.0,146.0946,146.6309,146.0946,146.4214,67421.0
2018-04-09 11:50:00,174.71,174.76,174.21,174.59,57801.0,146.4214,146.4633,146.0024,146.3208,57801.0
2018-04-09 12:00:00,174.56,174.84,174.52,174.68,55147.0,146.2957,146.5304,146.2622,146.3963,55147.0
2018-04-09 12:10:00,174.67,174.68,174.47,174.48,55547.0,146.3879,146.3963,146.2203,146.2286,55547.0
2018-04-09 12:20:00,174.49,174.58,174.43,174.47,35907.0,146.237,146.3125,146.1867,146.2203,35907.0
2018-04-09 12:30:00,174.45,174.52,174.28,174.39,49110.0,146.2035,146.2622,146.061,146.1532,49110.0
2018-04-09 12:40:00,174.39,174.63,174.3,174.55,72696.0,146.1532,146.3544,146.0778,146.2873,72696.0
2018-04-09 12:50:00,174.56,174.69,174.44,174.64,30792.0,146.2957,146.4046,146.1951,146.3627,30792.0
2018-04-09 13:00:00,174.65,174.89,174.64,174.85,55810.0,146.3711,146.5723,146.3627,146.5387,55810.0
2018-04-09 13:10:00,174.88,175.08,174.79,175.01,49805.0,146.5639,146.7315,146.4885,146.6728,49805.0
2018-04-09 13:20:00,174.97,175.01,174.82,174.96,48613.0,146.6393,146.6728,146.5136,146.6309,48613.0
2018-04-09 13:30:00,174.94,175.06,174.79,174.97,44845.0,146.6142,146.7147,146.4885,146.6393,44845.0
2018-04-09 13:40:00,174.97,174.98,174.67,174.69,55273.0,146.6393,146.6477,146.3879,146.4046,55273.0
2018-04-09 13:50:00,174.72,175.24,174.68,175.23,62022.0,146.4298,146.8656,146.3963,146.8572,62022.0
2018-04-09 14:00:00,175.24,175.25,174.85,174.98,75332.0,146.8656,146.874,146.5387,146.6477,75332.0
2018-04-09 14:10:00,175.0,175.0,174.74,174.9,117905.0,146.6644,146.6644,146.4465,146.5806,117905.0
2018-04-09 14:20:00,174.91,174.92,174.57,174.71,85281.0,146.589,146.5974,146.3041,146.4214,85281.0
2018-04-09 14:30:00,174.71,174.84,174.46,174.64,66909.0,146.4214,146.5304,146.2119,146.3627,66909.0
2018-04-09 14:40:00,174.62,174.63,174.25,174.45,81480.0,146.346,146.3544,146.0359,146.2035,81480.0
2018-04-09 14:50:00,174.44,174.68,174.43,174.61,69026.0,146.1951,146.3963,146.1867,146.3376,69026.0
2018-04-09 15:00:00,174.61,174.76,174.43,174.76,64123.0,146.3376,146.4633,146.1867,146.4633,64123.0
2018-04-09 15:10:00,174.74,174.78,173.94,173.95,117853.0,146.4465,146.4801,145.7761,145.7845,117853.0
2018-04-09 15:20:00,173.93,173.95,173.74,173.93,122787.0,145.7677,145.7845,145.6085,145.7677,122787.0
2018-04-09 15:30:00,173.92,173.94,173.46,173.54,120637.0,145.7593,145.7761,145.3738,145.4408,120637.0
2018-04-09 15:40:00,173.53,173.63,173.0,173.0,217170.0,145.4325,145.5163,144.9883,144.9883,217170.0
2018-04-09 15:50:00,173.0,173.29,172.37,172.59,402483.0,144.9883,145.2313,144.4603,144.6447,402483.0
2018-04-10 09:30:00,174.03,174.17,173.16,173.31,203986.0,145.8515,145.9688,145.1224,145.2481,203986.0
2018-04-10 09:40:00,173.41,173.68,173.01,173.66,133977.0,145.3319,145.5582,144.9967,145.5414,133977.0
2018-04-10 09:50:00,173.65,173.66,172.85,172.93,107001.0,145.533,145.5414,144.8626,144.9296,107001.0
2018-04-10 10:00:00,172.97,173.31,172.78,173.25,68858.0,144.9631,145.2481,144.8039,145.1978,68858.0
2018-04-10 10:10:00,173.26,173.38,173.06,173.08,103556.0,145.2062,145.3068,145.0386,145.0553,103556.0
2018-04-10 10:20:00,173.11,173.66,172.97,173.52,117640.0,145.0805,145.5414,144.9631,145.4241,117640.0
2018-04-10 10:30:00,173.53,173.8,173.48,173.48,107213.0,145.4325,145.6588,145.3906,145.3906,107213.0
2018-04-10 10:40:00,173.54,174.04,173.39,173.45,162487.0,145.4408,145.8599,145.3151,145.3654,162487.0
2018-04-10 10:50:00,173.45,173.67,173.3,173.32,83612.0,145.3654,145.5498,145.2397,145.2565,83612.0
2018-04-10 11:00:00,173.34,173.85,173.34,173.65,85082.0,145.2732,145.7007,145.2732,145.533,85082.0
2018-04-10 11:10:00,173.64,173.66,173.32,173.41,56765.0,145.5247,145.5414,145.2565,145.3319,56765.0
2018-04-10 11:20:00,173.44,173.59,173.2,173.24,87187.0,145.357,145.4828,145.1559,145.1894,87187.0
2018-04-10 11:30:00,173.23,173.82,173.14,173.8,61203.0,145.181,145.6755,145.1056,145.6588,61203.0
2018-04-10 11:40:00,173.8,174.09,173.06,173.34,104107.0,145.6588,145.9018,145.0386,145.2732,104107.0
2018-04-10 11:50:00,173.35,173.78,173.28,173.78,49208.0,145.2816,145.642,145.2229,145.642,49208.0
2018-04-10 12:00:00,173.84,173.86,173.53,173.73,89877.0,145.6923,145.709,145.4325,145.6001,89877.0
2018-04-10 12:10:00,173.74,173.91,173.43,173.49,53962.0,145.6085,145.7509,145.3487,145.3989,53962.0
2018-04-10 12:20:00,173.45,173.48,172.23,172.77,174734.0,145.3654,145.3906,144.343,144.7955,174734.0
2018-04-10 12:30:00,172.78,173.49,172.63,173.4,99438.0,144.8039,145.3989,144.6782,145.3235,99438.0
2018-04-10 12:40:00,173.4,173.56,173.03,173.51,64839.0,145.3235,145.4576,145.0134,145.4157,64839.0
2018-04-10 12:50:00,173.56,173.6,173.26,173.44,51720.0,145.4576,145.4911,145.2062,145.357,51720.0
2018-04-10 13:00:00,173.45,173.7,173.29,173.56,55522.0,145.3654,145.5749,145.2313,145.4576,55522.0
2018-04-10 13:10:00,173.52,173.98,173.49,173.84,69260.0,145.4241,145.8096,145.3989,145.6923,69260.0
2018-04-10 13:20:00,173.75,173.96,173.68,173.91,32409.0,145.6168,145.7928,145.5582,145.7509,32409.0
2018-04-10 13:30:00,173.93,174.19,173.7,173.78,74432.0,145.7677,145.9856,145.5749,145.642,74432.0
2018-04-10 13:40:00,173.75,173.75,172.92,172.96,66139.0,145.6168,145.6168,144.9212,144.9548,66139.0
2018-04-10 13:50:00,172.93,173.49,172.89,173.45,76899.0,144.9296,145.3989,144.8961,145.3654,76899.0
2018-04-10 14:00:00,173.47,173.86,173.38,173.76,46288.0,145.3822,145.709,145.3068,145.6252,46288.0
2018-04-10 14:10:00,173.81,174.1,173.61,173.61,63120.0,145.6671,145.9102,145.4995,145.4995,63120.0
2018-04-10 14:20:00,173.6,173.66,173.24,173.32,60847.0,145.4911,145.5414,145.1894,145.2565,60847.0
2018-04-10 14:30:00,173.34,173.58,173.15,173.33,69945.0,145.2732,145.4744,145.114,145.2649,69945.0
2018-04-10 14:40:00,173.33,173.67,172.94,173.35,72969.0,145.2649,145.5498,144.938,145.2816,72969.0
2018-04-10 14:50:00,173.38,173.65,173.32,173.61,50728.0,145.3068,145.533,145.2565,145.4995,50728.0
2018-04-10 15:00:00,173.63,173.94,173.41,173.84,57801.0,145.5163,145.7761,145.3319,145.6923,57801.0
2018-04-10 15:10:00,173.88,173.97,173.6,173.83,93912.0,145.7258,145.8012,145.4911,145.6839,93912.0
2018-04-10 15:20:00,173.83,173.93,173.38,173.72,73997.0,145.6839,145.7677,145.3068,145.5917,73997.0
2018-04-10 15:30:00,173.69,173.74,173.27,173.55,113623.0,145.5666,145.6085,145.2146,145.4492,113623.0
2018-04-10 15:40:00,173.54,173.54,173.24,173.41,136247.0,145.4408,145.4408,145.1894,145.3319,136247.0
2018-04-10 15:50:00,173.41,173.62,173.23,173.46,224907.0,145.3319,145.5079,145.181,145.3738,224907.0
2018-04-11 09:30:00,172.04,173.33,171.8,173.22,183775.0,144.1837,145.2649,143.9826,145.1727,183775.0
2018-04-11 09:40:00,173.26,174.2,173.26,173.86,125475.0,145.2062,145.994,145.2062,145.709,125475.0
2018-04-11 09:50:00,173.88,174.65,173.88,174.62,117288.0,145.7258,146.3711,145.7258,146.346,117288.0
2018-04-11 10:00:00,174.62,175.06,174.29,174.31,133037.0,146.346,146.7147,146.0694,146.0862,133037.0
2018-04-11 10:10:00,174.28,174.45,174.19,174.39,45381.0,146.061,146.2035,145.9856,146.1532,45381.0
2018-04-11 10:20:00,174.36,174.41,174.12,174.37,38222.0,146.1281,146.17,145.9269,146.1365,38222.0
2018-04-11 10:30:00,174.39,174.57,174.31,174.49,62504.0,146.1532,146.3041,146.0862,146.237,62504.0
2018-04-11 10:40:00,174.47,174.47,173.63,173.68,53790.0,146.2203,146.2203,145.5163,145.5582,53790.0
2018-04-11 10:50:00,173.67,173.67,172.96,173.05,51488.0,145.5498,145.5498,144.9548,145.0302,51488.0
2018-04-11 11:00:00,173.04,173.49,172.82,173.32,53341.0,145.0218,145.3989,144.8374,145.2565,53341.0
2018-04-11 11:10:00,173.31,173.47,173.13,173.14,46620.0,145.2481,145.3822,145.0972,145.1056,46620.0
2018-04-11 11:20:00,173.2,173.29,172.92,173.29,67128.0,145.1559,145.2313,144.9212,145.2313,67128.0
2018-04-11 11:30:00,173.3,173.57,173.27,173.57,38643.0,145.2397,145.466,145.2146,145.466,38643.0
2018-04-11 11:40:00,173.58,173.77,173.5,173.61,53778.0,145.4744,145.6336,145.4073,145.4995,53778.0
2018-04-11 11:50:00,173.61,173.75,173.41,173.53,39170.0,145.4995,145.6168,145.3319,145.4325,39170.0
2018-04-11 12:00:00,173.51,173.9,173.49,173.59,29641.0,145.4157,145.7426,145.3989,145.4828,29641.0
2018-04-11 12:10:00,173.63,173.85,173.31,173.43,34379.0,145.5163,145.7007,145.2481,145.3487,34379.0
2018-04-11 12:20:00,173.44,173.58,173.32,173.36,30088.0,145.357,145.4744,145.2565,145.29,30088.0
2018-04-11 12:30:00,173.39,173.5,173.26,173.38,32210.0,145.3151,145.4073,145.2062,145.3068,32210.0
2018-04-11 12:40:00,173.36,173.62,173.27,173.31,28886.0,145.29,145.5079,145.2146,145.2481,28886.0
2018-04-11 12:50:00,173.3,173.36,173.01,173.15,41884.0,145.2397,145.29,144.9967,145.114,41884.0
2018-04-11 13:00:00,173.18,173.45,173.15,173.31,56471.0,145.1391,145.3654,145.114,145.2481,56471.0
2018-04-11 13:10:00,173.3,173.3,172.91,173.21,28467.0,145.2397,145.2397,144.9129,145.1643,28467.0
2018-04-11 13:20:00,173.22,173.34,172.9,172.97,33390.0,145.1727,145.2732,144.9045,144.9631,33390.0
2018-04-11 13:30:00,172.98,173.16,172.75,173.16,37235.0,144.9715,145.1224,144.7788,145.1224,37235.0
2018-04-11 13:40:00,173.08,173.24,172.85,173.24,34880.0,145.0553,145.1894,144.8626,145.1894,34880.0
2018-04-11 13:50:00,173.22,173.36,173.12,173.17,41225.0,145.1727,145.29,145.0889,145.1308,41225.0
2018-04-11 14:00:00,173.21,173.22,172.74,172.74,62973.0,145.1643,145.1727,144.7704,144.7704,62973.0
2018-04-11 14:10:00,172.76,173.13,172.64,173.09,54929.0,144.7871,145.0972,144.6866,145.0637,54929.0
2018-04-11 14:20:00,173.09,173.13,172.84,172.84,84656.0,145.0637,145.0972,144.8542,144.8542,84656.0
2018-04-11 14:30:00,172.81,173.16,172.8,173.13,41904.0,144.829,145.1224,144.8207,145.0972,41904.0
2018-04-11 14:40:00,173.14,173.33,173.0,173.2,65419.0,145.1056,145.2649,144.9883,145.1559,65419.0
2018-04-11 14:50:00,173.18,173.28,173.0,173.26,52865.0,145.1391,145.2229,144.9883,145.2062,52865.0
2018-04-11 15:00:00,173.29,173.33,172.76,172.86,51886.0,145.2313,145.2649,144.7871,144.871,51886.0
2018-04-11 15:10:00,172.85,173.12,172.62,173.06,88720.0,144.8626,145.0889,144.6698,145.0386,88720.0
2018-04-11 15:20:00,173.04,173.16,172.86,173.12,62381.0,145.0218,145.1224,144.871,145.0889,62381.0
2018-04-11 15:30:00,173.12,173.44,173.0,173.28,88775.0,145.0889,145.357,144.9883,145.2229,88775.0
2018-04-11 15:40:00,173.27,173.5,172.98,173.0,115933.0,145.2146,145.4073,144.9715,144.9883,115933.0
2018-04-11 15:50:00,173.0,173.04,172.68,172.86,352730.0,144.9883,145.0218,144.7201,144.871,352730.0
2018-04-12 09:30:00,173.4,173.88,172.96,173.7,141064.0,145.3235,145.7258,144.9548,145.5749,141064.0
2018-04-12 09:40:00,173.7,174.09,173.64,173.88,56510.0,145.5749,145.9018,145.5247,145.7258,56510.0
2018-04-12 09:50:00,173.88,174.19,173.58,173.98,51704.0,145.7258,145.9856,145.4744,145.8096,51704.0
2018-04-12 10:00:00,174.12,174.2,173.93,174.08,29709.0,145.9269,145.994,145.7677,145.8934,29709.0
2018-04-12 10:10:00,174.09,174.2,173.84,174.04,47217.0,145.9018,145.994,145.6923,145.8599,47217.0
2018-04-12 10:20:00,174.07,174.21,173.82,174.16,58771.0,145.885,146.0024,145.6755,145.9605,58771.0
2018-04-12 10:30:00,174.15,174.15,173.84,174.04,32874.0,145.9521,145.9521,145.6923,145.8599,32874.0
2018-04-12 10:40:00,174.06,174.15,173.76,174.03,46335.0,145.8767,145.9521,145.6252,145.8515,46335.0
2018-04-12 10:50:00,173.98,174.12,173.84,173.85,42322.0,145.8096,145.9269,145.6923,145.7007,42322.0
2018-04-12 11:00:00,173.82,173.93,173.53,173.86,43657.0,145.6755,145.7677,145.4325,145.709,43657.0
2018-04-12 11:10:00,173.92,174.24,173.89,174.16,54328.0,145.7593,146.0275,145.7342,145.9605,54328.0
2018-04-12 11:20:00,174.12,174.23,173.91,173.91,84104.0,145.9269,146.0191,145.7509,145.7509,84104.0
2018-04-12 11:30:00,173.92,174.02,173.77,173.88,81561.0,145.7593,145.8431,145.6336,145.7258,81561.0
2018-04-12 11:40:00,173.89,174.02,173.58,173.63,40977.0,145.7342,145.8431,145.4744,145.5163,40977.0
2018-04-12 11:50:00,173.66,173.66,173.25,173.51,42759.0,145.5414,145.5414,145.1978,145.4157,42759.0
2018-04-12 12:00:00,173.52,173.84,173.51,173.82,29092.0,145.4241,145.6923,145.4157,145.6755,29092.0
2018-04-12 12:10:00,173.83,173.87,173.6,173.84,31234.0,145.6839,145.7174,145.4911,145.6923,31234.0
2018-04-12 12:20:00,173.84,173.87,173.71,173.83,29130.0,145.6923,145.7174,145.5833,145.6839,29130.0
2018-04-12 12:30:00,173.83,173.85,173.69,173.74,32718.0,145.6839,145.7007,145.5666,145.6085,32718.0
2018-04-12 12:40:00,173.75,174.07,173.72,173.93,40625.0,145.6168,145.885,145.5917,145.7677,40625.0
2018-04-12 12:50:00,173.9,174.05,173.84,173.92,23938.0,145.7426,145.8683,145.6923,145.7593,23938.0
2018-04-12 13:00:00,173.92,173.97,173.38,173.53,46562.0,145.7593,145.8012,145.3068,145.4325,46562.0
2018-04-12 13:10:00,173.53,173.68,173.33,173.43,39257.0,145.4325,145.5582,145.2649,145.3487,39257.0
2018-04-12 13:20:00,173.43,173.48,173.03,173.14,51611.0,145.3487,145.3906,145.0134,145.1056,51611.0
2018-04-12 13:30:00,173.15,173.32,173.03,173.22,46112.0,145.114,145.2565,145.0134,145.1727,46112.0
2018-04-12 13:40:00,173.23,173.47,173.13,173.35,34286.0,145.181,145.3822,145.0972,145.2816,34286.0
2018-04-12 13:50:00,173.37,173.5,172.9,173.15,62605.0,145.2984,145.4073,144.9045,145.114,62605.0
2018-04-12 14:00:00,173.16,173.71,173.1,173.61,33448.0,145.1224,145.5833,145.0721,145.4995,33448.0
2018-04-12 14:10:00,173.61,173.89,173.61,173.82,30535.0,145.4995,145.7342,145.4995,145.6755,30535.0
2018-04-12 14:20:00,173.83,173.86,173.67,173.7,22299.0,145.6839,145.709,145.5498,145.5749,22299.0
2018-04-12 14:30:00,173.73,173.78,173.6,173.65,21526.0,145.6001,145.642,145.4911,145.533,21526.0
2018-04-12 14:40:00,173.67,173.69,173.45,173.63,30306.0,145.5498,145.5666,145.3654,145.5163,30306.0
2018-04-12 14:50:00,173.65,173.97,173.65,173.94,37111.0,145.533,145.8012,145.533,145.7761,37111.0
2018-04-12 15:00:00,173.96,174.01,173.77,173.77,51764.0,145.7928,145.8347,145.6336,145.6336,51764.0
2018-04-12 15:10:00,173.77,173.96,173.76,173.95,72210.0,145.6336,145.7928,145.6252,145.7845,72210.0
2018-04-12 15:20:00,173.95,174.18,173.9,174.09,57209.0,145.7845,145.9772,145.7426,145.9018,57209.0
2018-04-12 15:30:00,174.08,174.11,173.93,173.96,73443.0,145.8934,145.9186,145.7677,145.7928,73443.0
2018-04-12 15:40:00,173.96,173.98,173.49,173.63,119805.0,145.7928,145.8096,145.3989,145.5163,119805.0
2018-04-12 15:50:00,173.64,173.67,173.31,173.36,262399.0,145.5247,145.5498,145.2481,145.29,262399.0
2018-04-13 09:30:00,174.49,175.51,174.49,174.72,203632.0,146.237,147.0919,146.237,146.4298,203632.0
2018-04-13 09:40:00,174.73,174.74,174.14,174.38,91524.0,146.4382,146.4465,145.9437,146.1448,91524.0
2018-04-13 09:50:00,174.34,174.45,174.23,174.3,66944.0,146.1113,146.2035,146.0191,146.0778,66944.0
2018-04-13 10:00:00,174.28,174.38,173.39,173.39,78946.0,146.061,146.1448,145.3151,145.3151,78946.0
2018-04-13 10:10:00,173.41,173.75,173.25,173.46,63166.0,145.3319,145.6168,145.1978,145.3738,63166.0
2018-04-13 10:20:00,173.44,173.44,172.75,172.95,64431.0,145.357,145.357,144.7788,144.9464,64431.0
2018-04-13 10:30:00,172.87,173.14,172.74,172.9,48475.0,144.8793,145.1056,144.7704,144.9045,48475.0
2018-04-13 10:40:00,172.94,173.22,172.79,173.15,38661.0,144.938,145.1727,144.8123,145.114,38661.0
2018-04-13 10:50:00,173.16,173.32,172.73,172.76,28694.0,145.1224,145.2565,144.762,144.7871,28694.0
2018-04-13 11:00:00,172.69,172.86,172.45,172.83,47748.0,144.7285,144.871,144.5273,144.8458,47748.0
2018-04-13 11:10:00,172.86,173.12,172.74,172.77,46594.0,144.871,145.0889,144.7704,144.7955,46594.0
2018-04-13 11:20:00,172.79,173.15,172.75,172.93,33168.0,144.8123,145.114,144.7788,144.9296,33168.0
2018-04-13 11:30:00,172.93,172.96,172.63,172.69,34268.0,144.9296,144.9548,144.6782,144.7285,34268.0
2018-04-13 11:40:00,172.67,172.89,172.57,172.72,34739.0,144.7117,144.8961,144.6279,144.7536,34739.0
2018-04-13 11:50:00,172.72,173.06,172.57,173.01,38307.0,144.7536,145.0386,144.6279,144.9967,38307.0
2018-04-13 12:00:00,173.0,173.25,172.81,172.82,36338.0,144.9883,145.1978,144.829,144.8374,36338.0
2018-04-13 12:10:00,172.82,173.01,172.74,172.88,25131.0,144.8374,144.9967,144.7704,144.8877,25131.0
2018-04-13 12:20:00,172.9,173.12,172.75,173.03,28398.0,144.9045,145.0889,144.7788,145.0134,28398.0
2018-04-13 12:30:00,173.02,173.07,172.71,172.79,35713.0,145.005,145.047,144.7452,144.8123,35713.0
2018-04-13 12:40:00,172.79,172.91,172.57,172.73,44864.0,144.8123,144.9129,144.6279,144.762,44864.0
2018-04-13 12:50:00,172.76,172.84,172.66,172.76,85220.0,144.7871,144.8542,144.7033,144.7871,85220.0
2018-04-13 13:00:00,172.78,172.99,172.68,172.83,31697.0,144.8039,144.9799,144.7201,144.8458,31697.0
2018-04-13 13:10:00,172.85,172.91,172.61,172.62,41698.0,144.8626,144.9129,144.6614,144.6698,41698.0
2018-04-13 13:20:00,172.63,173.03,172.63,173.0,41450.0,144.6782,145.0134,144.6782,144.9883,41450.0
2018-04-13 13:30:00,173.03,173.05,172.8,172.89,31201.0,145.0134,145.0302,144.8207,144.8961,31201.0
2018-04-13 13:40:00,172.89,172.99,172.86,172.9,24017.0,144.8961,144.9799,144.871,144.9045,24017.0
2018-04-13 13:50:00,172.94,172.95,172.76,172.82,33660.0,144.938,144.9464,144.7871,144.8374,33660.0
2018-04-13 14:00:00,172.81,172.92,172.71,172.87,22346.0,144.829,144.9212,144.7452,144.8793,22346.0
2018-04-13 14:10:00,172.9,172.91,172.58,172.62,49018.0,144.9045,144.9129,144.6363,144.6698,49018.0
2018-04-13 14:20:00,172.62,172.75,172.55,172.73,28411.0,144.6698,144.7788,144.6111,144.762,28411.0
2018-04-13 14:30:00,172.72,173.2,172.63,172.85,63180.0,144.7536,145.1559,144.6782,144.8626,63180.0
2018-04-13 14:40:00,172.86,172.94,172.73,172.86,67274.0,144.871,144.938,144.762,144.871,67274.0
2018-04-13 14:50:00,172.86,173.14,172.76,172.91,55792.0,144.871,145.1056,144.7871,144.9129,55792.0
2018-04-13 15:00:00,172.89,172.89,172.32,172.56,66013.0,144.8961,144.8961,144.4184,144.6195,66013.0
2018-04-13 15:10:00,172.56,172.78,172.27,172.31,89759.0,144.6195,144.8039,144.3765,144.41,89759.0
2018-04-13 15:20:00,172.37,172.6,172.35,172.47,85397.0,144.4603,144.6531,144.4435,144.5441,85397.0
2018-04-13 15:30:00,172.46,172.53,172.22,172.44,85389.0,144.5357,144.5944,144.3346,144.519,85389.0
2018-04-13 15:40:00,172.44,172.77,172.43,172.65,133837.0,144.519,144.7955,144.5106,144.695,133837.0
2018-04-13 15:50:00,172.66,173.0,172.65,172.8,235523.0,144.7033,144.9883,144.695,144.8207,235523.0
2018-04-16 09:30:00,174.23,174.5,173.32,173.58,145574.0,146.0191,146.2454,145.2565,145.4744,145574.0
2018-04-16 09:40:00,173.57,174.4,173.39,174.04,80065.0,145.466,146.1616,145.3151,145.8599,80065.0
2018-04-16 09:50:00,174.06,174.31,174.01,174.18,75262.0,145.8767,146.0862,145.8347,145.9772,75262.0
2018-04-16 10:00:00,174.18,174.8,174.16,174.58,87578.0,145.9772,146.4968,145.9605,146.3125,87578.0
2018-04-16 10:10:00,174.59,174.6,174.01,174.06,92474.0,146.3208,146.3292,145.8347,145.8767,92474.0
2018-04-16 10:20:00,174.05,174.08,173.7,173.92,89159.0,145.8683,145.8934,145.5749,145.7593,89159.0
2018-04-16 10:30:00,173.95,174.46,173.91,174.25,72937.0,145.7845,146.2119,145.7509,146.0359,72937.0
2018-04-16 10:40:00,174.26,174.4,174.01,174.06,58992.0,146.0443,146.1616,145.8347,145.8767,58992.0
2018-04-16 10:50:00,174.03,174.24,173.92,173.92,38552.0,145.8515,146.0275,145.7593,145.7593,38552.0
2018-04-16 11:00:00,173.95,174.44,173.95,174.29,38507.0,145.7845,146.1951,145.7845,146.0694,38507.0
2018-04-16 11:10:00,174.28,174.28,173.96,174.04,29069.0,146.061,146.061,145.7928,145.8599,29069.0
2018-04-16 11:20:00,174.04,174.28,174.0,174.25,27734.0,145.8599,146.061,145.8264,146.0359,27734.0
2018-04-16 11:30:00,174.26,174.43,173.95,174.41,38950.0,146.0443,146.1867,145.7845,146.17,38950.0
2018-04-16 11:40:00,174.44,174.45,174.2,174.35,31801.0,146.1951,146.2035,145.994,146.1197,31801.0
2018-04-16 11:50:00,174.37,174.49,174.18,174.4,27919.0,146.1365,146.237,145.9772,146.1616,27919.0
2018-04-16 12:00:00,174.42,174.74,174.42,174.52,39699.0,146.1784,146.4465,146.1784,146.2622,39699.0
2018-04-16 12:10:00,174.54,174.69,174.5,174.55,35333.0,146.2789,146.4046,146.2454,146.2873,35333.0
2018-04-16 12:20:00,174.57,174.63,174.41,174.47,26057.0,146.3041,146.3544,146.17,146.2203,26057.0
2018-04-16 12:30:00,174.48,174.62,174.31,174.52,32488.0,146.2286,146.346,146.0862,146.2622,32488.0
2018-04-16 12:40:00,174.56,174.97,174.55,174.97,56439.0,146.2957,146.6393,146.2873,146.6393,56439.0
2018-04-16 12:50:00,174.97,175.5,174.97,175.34,83228.0,146.6393,147.0835,146.6393,146.9494,83228.0
2018-04-16 13:00:00,175.36,175.54,175.26,175.33,51956.0,146.9662,147.117,146.8824,146.941,51956.0
2018-04-16 13:10:00,175.34,175.46,175.17,175.46,88598.0,146.9494,147.05,146.8069,147.05,88598.0
2018-04-16 13:20:00,175.47,175.6,175.36,175.42,47389.0,147.0583,147.1673,146.9662,147.0164,47389.0
2018-04-16 13:30:00,175.4,175.55,175.33,175.39,64367.0,146.9997,147.1254,146.941,146.9913,64367.0
2018-04-16 13:40:00,175.39,175.5,175.27,175.34,65669.0,146.9913,147.0835,146.8907,146.9494,65669.0
2018-04-16 13:50:00,175.34,175.4,175.16,175.33,79077.0,146.9494,146.9997,146.7985,146.941,79077.0
2018-04-16 14:00:00,175.31,175.46,174.86,175.0,57448.0,146.9243,147.05,146.5471,146.6644,57448.0
2018-04-16 14:10:00,174.95,175.03,174.61,174.62,70594.0,146.6225,146.6896,146.3376,146.346,70594.0
2018-04-16 14:20:00,174.62,174.94,174.6,174.68,64522.0,146.346,146.6142,146.3292,146.3963,64522.0
2018-04-16 14:30:00,174.67,174.97,174.6,174.75,42768.0,146.3879,146.6393,146.3292,146.4549,42768.0
2018-04-16 14:40:00,174.81,174.85,174.6,174.65,42710.0,146.5052,146.5387,146.3292,146.3711,42710.0
2018-04-16 14:50:00,174.65,174.69,174.39,174.57,36386.0,146.3711,146.4046,146.1532,146.3041,36386.0
2018-04-16 15:00:00,174.55,174.79,174.51,174.59,54448.0,146.2873,146.4885,146.2538,146.3208,54448.0
2018-04-16 15:10:00,174.58,174.64,174.43,174.53,46049.0,146.3125,146.3627,146.1867,146.2706,46049.0
2018-04-16 15:20:00,174.51,174.58,174.29,174.45,72736.0,146.2538,146.3125,146.0694,146.2035,72736.0
2018-04-16 15:30:00,174.43,174.52,174.32,174.45,65696.0,146.1867,146.2622,146.0946,146.2035,65696.0
2018-04-16 15:40:00,174.47,174.75,174.38,174.45,111485.0,146.2203,146.4549,146.1448,146.2035,111485.0
2018-04-16 15:50:00,174.46,174.6,174.35,174.44,182820.0,146.2119,146.3292,146.1197,146.1951,182820.0
2018-04-17 09:30:00,175.76,176.24,175.28,175.55,133798.0,147.3014,147.7037,146.8991,147.1254,133798.0
2018-04-17 09:40:00,175.54,175.8,175.38,175.57,58175.0,147.117,147.3349,146.9829,147.1422,58175.0
2018-04-17 09:50:00,175.53,175.59,175.09,175.13,55653.0,147.1086,147.1589,146.7399,146.7734,55653.0
2018-04-17 10:00:00,175.14,175.3,174.7,174.72,66270.0,146.7818,146.9159,146.413,146.4298,66270.0
2018-04-17 10:10:00,174.76,174.8,174.43,174.5,68091.0,146.4633,146.4968,146.1867,146.2454,68091.0
2018-04-17 10:20:00,174.48,174.72,174.1,174.6,111737.0,146.2286,146.4298,145.9102,146.3292,111737.0
2018-04-17 10:30:00,174.64,175.01,174.36,174.9,71333.0,146.3627,146.6728,146.1281,146.5806,71333.0
2018-04-17 10:40:00,174.89,174.95,174.7,174.87,44100.0,146.5723,146.6225,146.413,146.5555,44100.0
2018-04-17 10:50:00,174.86,175.34,174.67,175.34,49267.0,146.5471,146.9494,146.3879,146.9494,49267.0
2018-04-17 11:00:00,175.31,175.56,175.3,175.5,40555.0,146.9243,147.1338,146.9159,147.0835,40555.0
2018-04-17 11:10:00,175.51,175.67,175.31,175.32,80130.0,147.0919,147.226,146.9243,146.9326,80130.0
2018-04-17 11:20:00,175.28,175.43,175.07,175.11,178850.0,146.8991,147.0248,146.7231,146.7566,178850.0
2018-04-17 11:30:00,175.1,175.26,174.84,174.9,62099.0,146.7483,146.8824,146.5304,146.5806,62099.0
2018-04-17 11:40:00,174.9,175.13,174.7,174.93,44387.0,146.5806,146.7734,146.413,146.6058,44387.0
2018-04-17 11:50:00,174.92,174.94,174.68,174.7,38239.0,146.5974,146.6142,146.3963,146.413,38239.0
2018-04-17 12:00:00,174.72,175.1,174.72,175.08,43062.0,146.4298,146.7483,146.4298,146.7315,43062.0
2018-04-17 12:10:00,175.08,175.24,174.91,174.94,41258.0,146.7315,146.8656,146.589,146.6142,41258.0
2018-04-17 12:20:00,174.92,175.1,174.86,175.02,43879.0,146.5974,146.7483,146.5471,146.6812,43879.0
2018-04-17 12:30:00,175.06,175.06,174.78,175.0,31808.0,146.7147,146.7147,146.4801,146.6644,31808.0
2018-04-17 12:40:00,174.98,175.01,174.81,174.96,36693.0,146.6477,146.6728,146.5052,146.6309,36693.0
2018-04-17 12:50:00,174.97,175.09,174.91,175.03,28871.0,146.6393,146.7399,146.589,146.6896,28871.0
2018-04-17 13:00:00,175.0,175.15,174.92,175.05,26146.0,146.6644,146.7902,146.5974,146.7064,26146.0
2018-04-17 13:10:00,175.02,175.13,174.8,174.92,34291.0,146.6812,146.7734,146.4968,146.5974,34291.0
2018-04-17 13:20:00,174.91,175.18,174.9,175.13,18863.0,146.589,146.8153,146.5806,146.7734,18863.0
2018-04-17 13:30:00,175.16,175.31,175.1,175.14,29829.0,146.7985,146.9243,146.7483,146.7818,29829.0
2018-04-17 13:40:00,175.16,175.46,175.13,175.31,43412.0,146.7985,147.05,146.7734,146.9243,43412.0
2018-04-17 13:50:00,175.32,175.33,175.1,175.26,36936.0,146.9326,146.941,146.7483,146.8824,36936.0
2018-04-17 14:00:00,175.25,175.57,175.25,175.38,58170.0,146.874,147.1422,146.874,146.9829,58170.0
2018-04-17 14:10:00,175.39,175.4,175.13,175.17,38227.0,146.9913,146.9997,146.7734,146.8069,38227.0
2018-04-17 14:20:00,175.14,175.17,174.92,175.17,43110.0,146.7818,146.8069,146.5974,146.8069,43110.0
2018-04-17 14:30:00,175.14,175.25,175.09,175.22,30818.0,146.7818,146.874,146.7399,146.8488,30818.0
2018-04-17 14:40:00,175.21,175.37,175.21,175.27,30581.0,146.8404,146.9745,146.8404,146.8907,30581.0
2018-04-17 14:50:00,175.27,175.34,175.11,175.28,28019.0,146.8907,146.9494,146.7566,146.8991,28019.0
2018-04-17 15:00:00,175.27,175.53,175.16,175.37,30404.0,146.8907,147.1086,146.7985,146.9745,30404.0
2018-04-17 15:10:00,175.37,175.42,175.16,175.26,43424.0,146.9745,147.0164,146.7985,146.8824,43424.0
2018-04-17 15:20:00,175.27,175.38,175.04,175.11,63903.0,146.8907,146.9829,146.698,146.7566,63903.0
2018-04-17 15:30:00,175.11,175.23,174.98,174.98,68216.0,146.7566,146.8572,146.6477,146.6477,68216.0
2018-04-17 15:40:00,174.99,175.11,174.9,175.05,84171.0,146.6561,146.7566,146.5806,146.7064,84171.0
2018-04-17 15:50:00,175.07,175.12,174.89,174.92,178658.0,146.7231,146.765,146.5723,146.5974,178658.0
2018-04-18 09:30:00,175.0,177.26,174.99,177.16,293786.0,146.6644,148.5585,146.6561,148.4747,293786.0
2018-04-18 09:40:00,177.13,178.73,177.11,178.65,204710.0,148.4496,149.7905,148.4328,149.7235,204710.0
2018-04-18 09:50:00,178.65,178.71,178.24,178.33,218701.0,149.7235,149.7737,149.3798,149.4553,218701.0
2018-04-18 10:00:00,178.3,178.47,177.98,178.14,119578.0,149.4301,149.5726,149.1619,149.296,119578.0
2018-04-18 10:10:00,178.12,178.51,177.97,178.38,119166.0,149.2793,149.6061,149.1536,149.4972,119166.0
2018-04-18 10:20:00,178.36,178.49,178.23,178.4,87639.0,149.4804,149.5894,149.3715,149.5139,87639.0
2018-04-18 10:30:00,178.4,178.78,178.31,178.41,124907.0,149.5139,149.8324,149.4385,149.5223,124907.0
2018-04-18 10:40:00,178.4,178.52,178.24,178.32,89551.0,149.5139,149.6145,149.3798,149.4469,89551.0
2018-04-18 10:50:00,178.29,178.5,178.22,178.43,116386.0,149.4217,149.5977,149.3631,149.5391,116386.0
2018-04-18 11:00:00,178.46,178.61,178.45,178.53,67885.0,149.5642,149.6899,149.5558,149.6229,67885.0
2018-04-18 11:10:00,178.51,178.78,178.47,178.71,90120.0,149.6061,149.8324,149.5726,149.7737,90120.0
2018-04-18 11:20:00,178.72,179.01,178.64,179.0,66797.0,149.7821,150.0252,149.7151,150.0168,66797.0
2018-04-18 11:30:00,179.01,179.42,178.99,179.34,91114.0,150.0252,150.3688,150.0084,150.3017,91114.0
2018-04-18 11:40:00,179.37,179.5,179.27,179.39,99766.0,150.3269,150.4358,150.2431,150.3436,99766.0
2018-04-18 11:50:00,179.39,179.41,178.82,178.83,80965.0,150.3436,150.3604,149.8659,149.8743,80965.0
2018-04-18 12:00:00,178.83,179.13,178.82,179.11,75271.0,149.8743,150.1257,149.8659,150.109,75271.0
2018-04-18 12:10:00,179.08,179.31,179.05,179.27,75786.0,150.0838,150.2766,150.0587,150.2431,75786.0
2018-04-18 12:20:00,179.26,179.27,179.05,179.2,49636.0,150.2347,150.2431,150.0587,150.1844,49636.0
2018-04-18 12:30:00,179.21,179.31,179.13,179.31,62667.0,150.1928,150.2766,150.1257,150.2766,62667.0
2018-04-18 12:40:00,179.32,179.46,179.32,179.42,72937.0,150.285,150.4023,150.285,150.3688,72937.0
2018-04-18 12:50:00,179.44,179.5,179.36,179.5,54976.0,150.3855,150.4358,150.3185,150.4358,54976.0
2018-04-18 13:00:00,179.49,179.79,179.43,179.76,68736.0,150.4274,150.6789,150.3772,150.6537,68736.0
2018-04-18 13:10:00,179.76,179.79,179.51,179.68,58237.0,150.6537,150.6789,150.4442,150.5867,58237.0
2018-04-18 13:20:00,179.68,179.8,179.5,179.61,53690.0,150.5867,150.6872,150.4358,150.528,53690.0
2018-04-18 13:30:00,179.63,179.77,179.53,179.74,48885.0,150.5448,150.6621,150.461,150.637,48885.0
2018-04-18 13:40:00,179.76,179.86,179.41,179.54,96506.0,150.6537,150.7375,150.3604,150.4693,96506.0
2018-04-18 13:50:00,179.54,179.72,179.54,179.59,44360.0,150.4693,150.6202,150.4693,150.5112,44360.0
2018-04-18 14:00:00,179.57,179.7,179.34,179.6,73372.0,150.4945,150.6034,150.3017,150.5196,73372.0
2018-04-18 14:10:00,179.61,179.79,179.61,179.72,56356.0,150.528,150.6789,150.528,150.6202,56356.0
2018-04-18 14:20:00,179.72,179.93,179.63,179.91,77309.0,150.6202,150.7962,150.5448,150.7794,77309.0
2018-04-18 14:30:00,179.91,179.95,179.7,179.74,71521.0,150.7794,150.813,150.6034,150.637,71521.0
2018-04-18 14:40:00,179.74,179.9,179.74,179.84,70595.0,150.637,150.7711,150.637,150.7208,70595.0
2018-04-18 14:50:00,179.82,179.97,179.72,179.72,72521.0,150.704,150.8297,150.6202,150.6202,72521.0
2018-04-18 15:00:00,179.72,179.9,179.67,179.9,105302.0,150.6202,150.7711,150.5783,150.7711,105302.0
2018-04-18 15:10:00,179.91,180.17,179.88,180.13,126818.0,150.7794,150.9973,150.7543,150.9638,126818.0
2018-04-18 15:20:00,180.12,180.25,180.04,180.2,100713.0,150.9554,151.0644,150.8884,151.0225,100713.0
2018-04-18 15:30:00,180.19,180.24,180.08,180.22,169549.0,151.0141,151.056,150.9219,151.0392,169549.0
2018-04-18 15:40:00,180.21,180.21,179.83,179.88,230861.0,151.0309,151.0309,150.7124,150.7543,230861.0
2018-04-18 15:50:00,179.86,179.92,179.73,179.85,470392.0,150.7375,150.7878,150.6286,150.7292,470392.0
2018-04-19 09:30:00,179.5,179.7,177.37,178.11,370622.0,150.4358,150.6034,148.6507,149.2709,370622.0
2018-04-19 09:40:00,178.11,178.23,177.04,177.27,139816.0,149.2709,149.3715,148.3741,148.5669,139816.0
2018-04-19 09:50:00,177.25,177.53,177.04,177.36,111954.0,148.5501,148.7848,148.3741,148.6423,111954.0
2018-04-19 10:00:00,177.37,177.66,177.09,177.46,133105.0,148.6507,148.8937,148.416,148.7261,133105.0
2018-04-19 10:10:00,177.45,177.74,177.08,177.54,104494.0,148.7178,148.9608,148.4077,148.7932,104494.0
2018-04-19 10:20:00,177.56,177.99,177.45,177.87,93542.0,148.8099,149.1703,148.7178,149.0697,93542.0
2018-04-19 10:30:00,177.84,178.22,177.69,178.19,106666.0,149.0446,149.3631,148.9189,149.3379,106666.0
2018-04-19 10:40:00,178.21,178.28,177.75,177.86,114863.0,149.3547,149.4134,148.9692,149.0614,114863.0
2018-04-19 10:50:00,177.87,177.89,177.55,177.59,121449.0,149.0697,149.0865,148.8016,148.8351,121449.0
2018-04-19 11:00:00,177.59,177.84,177.44,177.75,117368.0,148.8351,149.0446,148.7094,148.9692,117368.0
2018-04-19 11:10:00,177.75,177.81,177.18,177.21,103567.0,148.9692,149.0195,148.4915,148.5166,103567.0
2018-04-19 11:20:00,177.21,177.55,177.08,177.46,68521.0,148.5166,148.8016,148.4077,148.7261,68521.0
2018-04-19 11:30:00,177.46,177.46,176.9,176.92,83467.0,148.7261,148.7261,148.2568,148.2736,83467.0
2018-04-19 11:40:00,176.91,176.98,176.64,176.96,97058.0,148.2652,148.3239,148.0389,148.3071,97058.0
2018-04-19 11:50:00,176.98,176.98,176.44,176.46,71307.0,148.3239,148.3239,147.8713,147.8881,71307.0
2018-04-19 12:00:00,176.45,176.46,176.13,176.29,98066.0,147.8797,147.8881,147.6115,147.7456,98066.0
2018-04-19 12:10:00,176.25,176.61,176.22,176.54,62535.0,147.7121,148.0138,147.6869,147.9551,62535.0
2018-04-19 12:20:00,176.57,176.59,176.21,176.23,60940.0,147.9802,147.997,147.6785,147.6953,60940.0
2018-04-19 12:30:00,176.25,176.55,176.24,176.46,59945.0,147.7121,147.9635,147.7037,147.8881,59945.0
2018-04-19 12:40:00,176.47,176.68,176.33,176.62,56191.0,147.8964,148.0724,147.7791,148.0221,56191.0
2018-04-19 12:50:00,176.61,176.68,176.2,176.27,43969.0,148.0138,148.0724,147.6701,147.7288,43969.0
2018-04-19 13:00:00,176.27,176.27,176.02,176.05,52012.0,147.7288,147.7288,147.5193,147.5444,52012.0
2018-04-19 13:10:00,176.06,176.18,175.84,175.9,49570.0,147.5528,147.6534,147.3684,147.4187,49570.0
2018-04-19 13:20:00,175.89,176.04,175.77,175.78,33758.0,147.4103,147.5361,147.3098,147.3182,33758.0
2018-04-19 13:30:00,175.8,176.27,175.78,176.23,44028.0,147.3349,147.7288,147.3182,147.6953,44028.0
2018-04-19 13:40:00,176.25,176.38,176.18,176.34,35058.0,147.7121,147.821,147.6534,147.7875,35058.0
2018-04-19 13:50:00,176.37,176.65,176.32,176.62,51859.0,147.8126,148.0473,147.7707,148.0221,51859.0
2018-04-19 14:00:00,176.63,176.82,176.62,176.72,67083.0,148.0305,148.1898,148.0221,148.106,67083.0
2018-04-19 14:10:00,176.73,176.9,176.69,176.75,76532.0,148.1143,148.2568,148.0808,148.1311,76532.0
2018-04-19 14:20:00,176.76,176.8,176.51,176.72,86993.0,148.1395,148.173,147.93,148.106,86993.0
2018-04-19 14:30:00,176.71,176.83,176.58,176.78,58838.0,148.0976,148.1981,147.9886,148.1562,58838.0
2018-04-19 14:40:00,176.78,176.8,176.64,176.7,46554.0,148.1562,148.173,148.0389,148.0892,46554.0
2018-04-19 14:50:00,176.7,176.86,176.59,176.7,59997.0,148.0892,148.2233,147.997,148.0892,59997.0
2018-04-19 15:00:00,176.69,176.87,176.65,176.72,48056.0,148.0808,148.2317,148.0473,148.106,48056.0
2018-04-19 15:10:00,176.74,176.8,176.57,176.75,95721.0,148.1227,148.173,147.9802,148.1311,95721.0
2018-04-19 15:20:00,176.73,176.79,176.56,176.6,82506.0,148.1143,148.1646,147.9719,148.0054,82506.0
2018-04-19 15:30:00,176.61,177.49,176.59,177.18,204951.0,148.0138,148.7513,147.997,148.4915,204951.0
2018-04-19 15:40:00,177.17,177.37,176.86,177.05,161110.0,148.4831,148.6507,148.2233,148.3825,161110.0
2018-04-19 15:50:00,177.06,177.17,176.83,177.1,332877.0,148.3909,148.4831,148.1981,148.4244,332877.0
2018-04-20 09:30:00,177.85,178.6,177.2,177.47,502869.0,149.053,149.6815,148.5082,148.7345,502869.0
2018-04-20 09:40:00,177.52,178.21,177.51,178.18,108583.0,148.7764,149.3547,148.768,149.3296,108583.0
2018-04-20 09:50:00,178.15,178.35,177.86,178.34,86458.0,149.3044,149.472,149.0614,149.4636,86458.0
2018-04-20 10:00:00,178.36,178.84,178.27,178.37,103136.0,149.4804,149.8827,149.405,149.4888,103136.0
2018-04-20 10:10:00,178.36,178.54,178.23,178.37,105573.0,149.4804,149.6313,149.3715,149.4888,105573.0
2018-04-20 10:20:00,178.38,178.7,178.23,178.7,119690.0,149.4972,149.7654,149.3715,149.7654,119690.0
2018-04-20 10:30:00,178.71,178.89,178.59,178.83,96907.0,149.7737,149.9246,149.6732,149.8743,96907.0
2018-04-20 10:40:00,178.84,178.86,178.51,178.51,74774.0,149.8827,149.8994,149.6061,149.6061,74774.0
2018-04-20 10:50:00,178.54,178.58,177.86,178.09,84734.0,149.6313,149.6648,149.0614,149.2541,84734.0
2018-04-20 11:00:00,178.04,178.17,177.39,177.42,85364.0,149.2122,149.3212,148.6675,148.6926,85364.0
2018-04-20 11:10:00,177.4,177.41,177.09,177.3,98728.0,148.6758,148.6842,148.416,148.592,98728.0
2018-04-20 11:20:00,177.35,177.38,176.86,176.86,66304.0,148.6339,148.6591,148.2233,148.2233,66304.0
2018-04-20 11:30:00,176.9,177.55,176.84,177.49,61507.0,148.2568,148.8016,148.2065,148.7513,61507.0
2018-04-20 11:40:00,177.49,177.56,177.3,177.45,64294.0,148.7513,148.8099,148.592,148.7178,64294.0
2018-04-20 11:50:00,177.46,177.49,177.16,177.34,51322.0,148.7261,148.7513,148.4747,148.6256,51322.0
2018-04-20 12:00:00,177.38,177.38,176.91,177.2,42737.0,148.6591,148.6591,148.2652,148.5082,42737.0
2018-04-20 12:10:00,177.19,177.3,177.04,177.15,32732.0,148.4999,148.592,148.3741,148.4663,32732.0
2018-04-20 12:20:00,177.13,177.46,177.13,177.26,48231.0,148.4496,148.7261,148.4496,148.5585,48231.0
2018-04-20 12:30:00,177.21,177.3,176.89,176.93,62550.0,148.5166,148.592,148.2484,148.2819,62550.0
2018-04-20 12:40:00,176.9,177.29,176.86,176.87,50860.0,148.2568,148.5837,148.2233,148.2317,50860.0
2018-04-20 12:50:00,176.87,176.98,176.7,176.83,43983.0,148.2317,148.3239,148.0892,148.1981,43983.0
2018-04-20 13:00:00,176.83,176.99,176.64,176.85,41427.0,148.1981,148.3322,148.0389,148.2149,41427.0
2018-04-20 13:10:00,176.85,177.18,176.78,176.99,42917.0,148.2149,148.4915,148.1562,148.3322,42917.0
2018-04-20 13:20:00,177.0,177.07,176.7,176.97,51691.0,148.3406,148.3993,148.0892,148.3155,51691.0
2018-04-20 13:30:00,176.99,177.13,176.86,177.05,35429.0,148.3322,148.4496,148.2233,148.3825,35429.0
2018-04-20 13:40:00,177.06,177.15,176.93,176.93,23214.0,148.3909,148.4663,148.2819,148.2819,23214.0
2018-04-20 13:50:00,176.95,177.31,176.88,177.03,51859.0,148.2987,148.6004,148.24,148.3658,51859.0
2018-04-20 14:00:00,177.01,177.2,176.93,177.17,48043.0,148.349,148.5082,148.2819,148.4831,48043.0
2018-04-20 14:10:00,177.15,177.21,177.04,177.19,42228.0,148.4663,148.5166,148.3741,148.4999,42228.0
2018-04-20 14:20:00,177.2,177.2,177.03,177.13,38444.0,148.5082,148.5082,148.3658,148.4496,38444.0
2018-04-20 14:30:00,177.15,177.21,176.8,176.89,39374.0,148.4663,148.5166,148.173,148.2484,39374.0
2018-04-20 14:40:00,176.88,177.03,176.87,176.93,29959.0,148.24,148.3658,148.2317,148.2819,29959.0
2018-04-20 14:50:00,176.95,177.12,176.81,177.01,41487.0,148.2987,148.4412,148.1814,148.349,41487.0
2018-04-20 15:00:00,176.97,176.98,176.35,176.41,69985.0,148.3155,148.3239,147.7959,147.8461,69985.0
2018-04-20 15:10:00,176.42,176.6,176.34,176.34,60229.0,147.8545,148.0054,147.7875,147.7875,60229.0
2018-04-20 15:20:00,176.34,176.72,176.32,176.6,69473.0,147.7875,148.106,147.7707,148.0054,69473.0
2018-04-20 15:30:00,176.61,176.81,176.55,176.59,151135.0,148.0138,148.1814,147.9635,147.997,151135.0
2018-04-20 15:40:00,176.61,176.83,176.33,176.44,156404.0,148.0138,148.1981,147.7791,147.8713,156404.0
2018-04-20 15:50:00,176.46,177.08,176.43,176.99,342203.0,147.8881,148.4077,147.8629,148.3322,342203.0
2018-04-23 09:30:00,177.62,178.38,176.85,177.23,144197.0,148.8602,149.4972,148.2149,148.5334,144197.0
2018-04-23 09:40:00,177.23,177.43,176.28,176.66,86351.0,148.5334,148.701,147.7372,148.0557,86351.0
2018-04-23 09:50:00,176.63,176.94,176.54,176.75,89601.0,148.0305,148.2903,147.9551,148.1311,89601.0
2018-04-23 10:00:00,176.78,176.87,176.33,176.41,55752.0,148.1562,148.2317,147.7791,147.8461,55752.0
2018-04-23 10:10:00,176.45,176.67,176.29,176.51,42543.0,147.8797,148.064,147.7456,147.93,42543.0
2018-04-23 10:20:00,176.49,176.83,176.42,176.77,35378.0,147.9132,148.1981,147.8545,148.1479,35378.0
2018-04-23 10:30:00,176.78,176.87,176.13,176.34,65291.0,148.1562,148.2317,147.6115,147.7875,65291.0
2018-04-23 10:40:00,176.34,176.7,176.16,176.61,45023.0,147.7875,148.0892,147.6366,148.0138,45023.0
2018-04-23 10:50:00,176.62,176.75,176.48,176.66,48427.0,148.0221,148.1311,147.9048,148.0557,48427.0
2018-04-23 11:00:00,176.66,177.04,176.36,177.04,71678.0,148.0557,148.3741,147.8042,148.3741,71678.0
2018-04-23 11:10:00,177.02,177.23,176.94,176.94,45044.0,148.3574,148.5334,148.2903,148.2903,45044.0
2018-04-23 11:20:00,176.96,177.09,176.72,176.88,34928.0,148.3071,148.416,148.106,148.24,34928.0
2018-04-23 11:30:00,176.87,176.89,176.61,176.7,35358.0,148.2317,148.2484,148.0138,148.0892,35358.0
2018-04-23 11:40:00,176.72,177.13,176.7,176.74,53504.0,148.106,148.4496,148.0892,148.1227,53504.0
2018-04-23 11:50:00,176.72,176.96,176.63,176.87,41011.0,148.106,148.3071,148.0305,148.2317,41011.0
2018-04-23 12:00:00,176.85,176.96,176.8,176.89,29827.0,148.2149,148.3071,148.173,148.2484,29827.0
2018-04-23 12:10:00,176.88,177.0,176.8,176.91,30735.0,148.24,148.3406,148.173,148.2652,30735.0
2018-04-23 12:20:00,176.84,177.01,176.77,176.84,33275.0,148.2065,148.349,148.1479,148.2065,33275.0
2018-04-23 12:30:00,176.85,177.08,176.79,176.96,43171.0,148.2149,148.4077,148.1646,148.3071,43171.0
2018-04-23 12:40:00,176.95,177.14,176.81,177.01,40146.0,148.2987,148.4579,148.1814,148.349,40146.0
2018-04-23 12:50:00,177.02,177.26,176.95,177.25,34242.0,148.3574,148.5585,148.2987,148.5501,34242.0
2018-04-23 13:00:00,177.27,177.3,177.11,177.13,19696.0,148.5669,148.592,148.4328,148.4496,19696.0
2018-04-23 13:10:00,177.16,177.33,177.11,177.33,19695.0,148.4747,148.6172,148.4328,148.6172,19695.0
2018-04-23 13:20:00,177.33,177.43,177.23,177.28,26081.0,148.6172,148.701,148.5334,148.5753,26081.0
2018-04-23 13:30:00,177.26,177.4,177.21,177.21,18812.0,148.5585,148.6758,148.5166,148.5166,18812.0
2018-04-23 13:40:00,177.2,177.2,177.0,177.05,22923.0,148.5082,148.5082,148.3406,148.3825,22923.0
2018-04-23 13:50:00,177.05,177.29,177.05,177.21,26861.0,148.3825,148.5837,148.3825,148.5166,26861.0
2018-04-23 14:00:00,177.23,177.32,176.81,176.9,51421.0,148.5334,148.6088,148.1814,148.2568,51421.0
2018-04-23 14:10:00,176.87,176.9,176.51,176.57,55679.0,148.2317,148.2568,147.93,147.9802,55679.0
2018-04-23 14:20:00,176.57,176.64,176.39,176.61,36619.0,147.9802,148.0389,147.8294,148.0138,36619.0
2018-04-23 14:30:00,176.58,176.65,176.39,176.57,29161.0,147.9886,148.0473,147.8294,147.9802,29161.0
2018-04-23 14:40:00,176.53,176.82,176.53,176.65,26846.0,147.9467,148.1898,147.9467,148.0473,26846.0
2018-04-23 14:50:00,176.63,176.7,176.41,176.69,37299.0,148.0305,148.0892,147.8461,148.0808,37299.0
2018-04-23 15:00:00,176.68,177.1,176.64,176.95,30326.0,148.0724,148.4244,148.0389,148.2987,30326.0
2018-04-23 15:10:00,176.96,177.16,176.93,177.11,26061.0,148.3071,148.4747,148.2819,148.4328,26061.0
2018-04-23 15:20:00,177.13,177.3,177.04,177.25,37123.0,148.4496,148.592,148.3741,148.5501,37123.0
2018-04-23 15:30:00,177.27,177.46,177.24,177.3,59132.0,148.5669,148.7261,148.5418,148.592,59132.0
2018-04-23 15:40:00,177.31,177.75,177.27,177.75,115457.0,148.6004,148.9692,148.5669,148.9692,115457.0
2018-04-23 15:50:00,177.76,177.86,177.57,177.66,220689.0,148.9776,149.0614,148.8183,148.8937,220689.0
2018-04-24 09:30:00,179.3,179.51,178.71,178.89,162534.0,150.2682,150.4442,149.7737,149.9246,162534.0
2018-04-24 09:40:00,178.95,179.72,178.61,179.68,88576.0,149.9749,150.6202,149.6899,150.5867,88576.0
2018-04-24 09:50:00,179.68,179.73,178.92,179.09,108251.0,150.5867,150.6286,149.9497,150.0922,108251.0
2018-04-24 10:00:00,179.11,179.57,178.92,179.44,65087.0,150.109,150.4945,149.9497,150.3855,65087.0
2018-04-24 10:10:00,179.46,179.64,179.12,179.27,69983.0,150.4023,150.5532,150.1174,150.2431,69983.0
2018-04-24 10:20:00,179.27,179.31,178.3,178.54,70979.0,150.2431,150.2766,149.4301,149.6313,70979.0
2018-04-24 10:30:00,178.48,178.82,178.17,178.78,50235.0,149.581,149.8659,149.3212,149.8324,50235.0
2018-04-24 10:40:00,178.77,179.0,178.65,178.92,41065.0,149.824,150.0168,149.7235,149.9497,41065.0
2018-04-24 10:50:00,178.94,179.08,178.53,178.56,37363.0,149.9665,150.0838,149.6229,149.648,37363.0
2018-04-24 11:00:00,178.57,178.62,178.22,178.48,51679.0,149.6564,149.6983,149.3631,149.581,51679.0
2018-04-24 11:10:00,178.48,178.92,178.48,178.88,51816.0,149.581,149.9497,149.581,149.9162,51816.0
2018-04-24 11:20:00,178.88,179.48,178.82,179.45,58752.0,149.9162,150.4191,149.8659,150.3939,58752.0
2018-04-24 11:30:00,179.45,179.81,179.31,179.8,93400.0,150.3939,150.6956,150.2766,150.6872,93400.0
2018-04-24 11:40:00,179.81,180.0,179.54,179.58,85481.0,150.6956,150.8549,150.4693,150.5029,85481.0
2018-04-24 11:50:00,179.57,179.89,179.53,179.62,95528.0,150.4945,150.7627,150.461,150.5364,95528.0
2018-04-24 12:00:00,179.6,179.73,179.17,179.18,85870.0,150.5196,150.6286,150.1593,150.1676,85870.0
2018-04-24 12:10:00,179.17,179.34,178.41,178.62,110482.0,150.1593,150.3017,149.5223,149.6983,110482.0
2018-04-24 12:20:00,178.56,178.74,178.37,178.53,49295.0,149.648,149.7989,149.4888,149.6229,49295.0
2018-04-24 12:30:00,178.44,178.54,177.91,178.1,86636.0,149.5475,149.6313,149.1033,149.2625,86636.0
2018-04-24 12:40:00,178.09,178.21,177.86,178.08,51729.0,149.2541,149.3547,149.0614,149.2457,51729.0
2018-04-24 12:50:00,178.06,178.25,177.21,177.21,84593.0,149.229,149.3882,148.5166,148.5166,84593.0
2018-04-24 13:00:00,177.15,177.39,177.06,177.28,49459.0,148.4663,148.6675,148.3909,148.5753,49459.0
2018-04-24 13:10:00,177.3,177.45,176.89,176.95,64641.0,148.592,148.7178,148.2484,148.2987,64641.0
2018-04-24 13:20:00,176.96,177.06,176.66,177.0,69197.0,148.3071,148.3909,148.0557,148.3406,69197.0
2018-04-24 13:30:00,177.0,177.0,176.36,176.36,55652.0,148.3406,148.3406,147.8042,147.8042,55652.0
2018-04-24 13:40:00,176.38,176.54,176.21,176.45,53727.0,147.821,147.9551,147.6785,147.8797,53727.0
2018-04-24 13:50:00,176.44,176.44,175.99,176.26,85340.0,147.8713,147.8713,147.4942,147.7204,85340.0
2018-04-24 14:00:00,176.23,176.24,175.35,175.82,80770.0,147.6953,147.7037,146.9578,147.3517,80770.0
2018-04-24 14:10:00,175.81,176.22,175.69,175.76,80380.0,147.3433,147.6869,147.2427,147.3014,80380.0
2018-04-24 14:20:00,175.76,176.11,175.32,175.32,73249.0,147.3014,147.5947,146.9326,146.9326,73249.0
2018-04-24 14:30:00,175.31,175.65,175.05,175.07,73506.0,146.9243,147.2092,146.7064,146.7231,73506.0
2018-04-24 14:40:00,175.08,175.64,175.08,175.43,88432.0,146.7315,147.2008,146.7315,147.0248,88432.0
2018-04-24 14:50:00,175.44,175.68,175.2,175.45,41413.0,147.0332,147.2343,146.8321,147.0416,41413.0
2018-04-24 15:00:00,175.49,175.98,175.47,175.85,82496.0,147.0751,147.4858,147.0583,147.3768,82496.0
2018-04-24 15:10:00,175.84,176.38,175.66,175.9,113493.0,147.3684,147.821,147.2176,147.4187,113493.0
2018-04-24 15:20:00,175.91,176.18,175.68,175.68,69867.0,147.4271,147.6534,147.2343,147.2343,69867.0
2018-04-24 15:30:00,175.71,175.71,175.26,175.46,113786.0,147.2595,147.2595,146.8824,147.05,113786.0
2018-04-24 15:40:00,175.46,176.29,175.28,176.24,184616.0,147.05,147.7456,146.8991,147.7037,184616.0
2018-04-24 15:50:00,176.24,176.43,176.02,176.21,239567.0,147.7037,147.8629,147.5193,147.6785,239567.0
2018-04-25 09:30:00,176.08,176.49,174.57,174.57,202624.0,147.5696,147.9132,146.3041,146.3041,202624.0
2018-04-25 09:40:00,174.57,175.61,174.55,175.38,144893.0,146.3041,147.1757,146.2873,146.9829,144893.0
2018-04-25 09:50:00,175.45,175.55,175.1,175.16,74480.0,147.0416,147.1254,146.7483,146.7985,74480.0
2018-04-25 10:00:00,175.18,176.13,175.12,176.02,69596.0,146.8153,147.6115,146.765,147.5193,69596.0
2018-04-25 10:10:00,176.02,176.4,175.82,176.02,75937.0,147.5193,147.8378,147.3517,147.5193,75937.0
2018-04-25 10:20:00,176.0,176.71,175.84,176.57,115040.0,147.5025,148.0976,147.3684,147.9802,115040.0
2018-04-25 10:30:00,176.59,176.86,176.2,176.56,131926.0,147.997,148.2233,147.6701,147.9719,131926.0
2018-04-25 10:40:00,176.56,176.8,176.43,176.63,46362.0,147.9719,148.173,147.8629,148.0305,46362.0
2018-04-25 10:50:00,176.66,176.81,176.41,176.81,68898.0,148.0557,148.1814,147.8461,148.1814,68898.0
2018-04-25 11:00:00,176.81,177.19,176.69,177.1,86319.0,148.1814,148.4999,148.0808,148.4244,86319.0
2018-04-25 11:10:00,177.11,177.5,177.08,177.2,116961.0,148.4328,148.7597,148.4077,148.5082,116961.0
2018-04-25 11:20:00,177.18,177.63,177.01,177.41,85859.0,148.4915,148.8686,148.349,148.6842,85859.0
2018-04-25 11:30:00,177.39,177.57,177.26,177.42,135010.0,148.6675,148.8183,148.5585,148.6926,135010.0
2018-04-25 11:40:00,177.37,177.46,177.15,177.15,76458.0,148.6507,148.7261,148.4663,148.4663,76458.0
2018-04-25 11:50:00,177.14,177.48,177.11,177.27,65960.0,148.4579,148.7429,148.4328,148.5669,65960.0
2018-04-25 12:00:00,177.25,177.27,176.76,176.98,92345.0,148.5501,148.5669,148.1395,148.3239,92345.0
2018-04-25 12:10:00,176.97,177.21,176.88,177.11,136132.0,148.3155,148.5166,148.24,148.4328,136132.0
2018-04-25 12:20:00,177.1,177.34,176.89,177.01,109209.0,148.4244,148.6256,148.2484,148.349,109209.0
2018-04-25 12:30:00,176.98,177.46,176.82,177.22,105197.0,148.3239,148.7261,148.1898,148.525,105197.0
2018-04-25 12:40:00,177.22,177.23,176.8,176.85,74916.0,148.525,148.5334,148.173,148.2149,74916.0
2018-04-25 12:50:00,176.88,176.97,176.61,176.83,60177.0,148.24,148.3155,148.0138,148.1981,60177.0
2018-04-25 13:00:00,176.83,177.15,176.78,176.91,39195.0,148.1981,148.4663,148.1562,148.2652,39195.0
2018-04-25 13:10:00,176.93,176.93,176.48,176.5,40214.0,148.2819,148.2819,147.9048,147.9216,40214.0
2018-04-25 13:20:00,176.49,176.63,176.35,176.63,30757.0,147.9132,148.0305,147.7959,148.0305,30757.0
2018-04-25 13:30:00,176.64,177.09,176.64,176.9,45211.0,148.0389,148.416,148.0389,148.2568,45211.0
2018-04-25 13:40:00,176.91,177.33,176.87,176.96,53919.0,148.2652,148.6172,148.2317,148.3071,53919.0
2018-04-25 13:50:00,176.99,177.08,176.84,176.94,38341.0,148.3322,148.4077,148.2065,148.2903,38341.0
2018-04-25 14:00:00,176.94,177.04,176.66,176.7,61427.0,148.2903,148.3741,148.0557,148.0892,61427.0
2018-04-25 14:10:00,176.75,177.27,176.68,177.26,79235.0,148.1311,148.5669,148.0724,148.5585,79235.0
2018-04-25 14:20:00,177.23,177.25,176.93,177.03,100650.0,148.5334,148.5501,148.2819,148.3658,100650.0
2018-04-25 14:30:00,177.02,177.29,176.87,177.26,91278.0,148.3574,148.5837,148.2317,148.5585,91278.0
2018-04-25 14:40:00,177.28,177.58,177.23,177.47,75018.0,148.5753,148.8267,148.5334,148.7345,75018.0
2018-04-25 14:50:00,177.46,177.87,177.39,177.79,90087.0,148.7261,149.0697,148.6675,149.0027,90087.0
2018-04-25 15:00:00,177.81,178.05,177.76,177.79,171189.0,149.0195,149.2206,148.9776,149.0027,171189.0
2018-04-25 15:10:00,177.82,178.03,177.74,177.75,102092.0,149.0278,149.2038,148.9608,148.9692,102092.0
2018-04-25 15:20:00,177.74,177.96,177.63,177.92,192823.0,148.9608,149.1452,148.8686,149.1117,192823.0
2018-04-25 15:30:00,177.92,178.07,177.48,177.54,218831.0,149.1117,149.2374,148.7429,148.7932,218831.0
2018-04-25 15:40:00,177.54,177.62,176.78,176.82,329900.0,148.7932,148.8602,148.1562,148.1898,329900.0
2018-04-25 15:50:00,176.81,177.42,176.63,177.38,384629.0,148.1814,148.6926,148.0305,148.6591,384629.0
2018-04-26 09:30:00,178.46,180.6,178.08,180.1,273160.0,149.5642,151.3577,149.2457,150.9387,273160.0
2018-04-26 09:40:00,180.05,180.22,179.59,180.0,129318.0,150.8968,151.0392,150.5112,150.8549,129318.0
2018-04-26 09:50:00,180.02,181.45,179.92,181.14,143100.0,150.8716,152.0701,150.7878,151.8103,143100.0
2018-04-26 10:00:00,181.22,181.7,180.92,181.29,142645.0,151.8773,152.2796,151.6259,151.936,142645.0
2018-04-26 10:10:00,181.27,182.22,181.06,182.13,208933.0,151.9192,152.7154,151.7432,152.64,208933.0
2018-04-26 10:20:00,182.11,182.63,182.05,182.63,183778.0,152.6232,153.059,152.5729,153.059,183778.0
2018-04-26 10:30:00,182.63,183.16,182.57,182.93,193034.0,153.059,153.5032,153.0087,153.3104,193034.0
2018-04-26 10:40:00,182.92,183.61,182.84,183.57,179682.0,153.3021,153.8803,153.235,153.8468,179682.0
2018-04-26 10:50:00,183.56,184.17,183.47,184.06,273075.0,153.8384,154.3497,153.763,154.2575,273075.0
2018-04-26 11:00:00,184.07,184.09,183.39,183.46,139735.0,154.2659,154.2826,153.696,153.7546,139735.0
2018-04-26 11:10:00,183.49,183.87,183.42,183.7,116284.0,153.7798,154.0982,153.7211,153.9558,116284.0
2018-04-26 11:20:00,183.67,183.7,182.86,183.05,162890.0,153.9306,153.9558,153.2518,153.411,162890.0
2018-04-26 11:30:00,183.03,183.04,182.72,182.76,109054.0,153.3943,153.4026,153.1344,153.168,109054.0
2018-04-26 11:40:00,182.75,183.22,182.65,183.19,229059.0,153.1596,153.5535,153.0758,153.5283,229059.0
2018-04-26 11:50:00,183.15,183.23,182.56,182.93,147313.0,153.4948,153.5619,153.0004,153.3104,147313.0
2018-04-26 12:00:00,182.91,183.1,182.88,183.0,70085.0,153.2937,153.4529,153.2685,153.3691,70085.0
2018-04-26 12:10:00,182.99,183.6,182.97,183.58,87305.0,153.3607,153.872,153.344,153.8552,87305.0
2018-04-26 12:20:00,183.62,183.88,183.59,183.73,62846.0,153.8887,154.1066,153.8636,153.9809,62846.0
2018-04-26 12:30:00,183.74,183.81,183.55,183.72,63746.0,153.9893,154.048,153.8301,153.9725,63746.0
2018-04-26 12:40:00,183.71,183.87,183.29,183.3,96389.0,153.9641,154.0982,153.6122,153.6205,96389.0
2018-04-26 12:50:00,183.32,183.55,183.12,183.51,94503.0,153.6373,153.8301,153.4697,153.7965,94503.0
2018-04-26 13:00:00,183.5,184.09,183.49,184.04,185293.0,153.7882,154.2826,153.7798,154.2407,185293.0
2018-04-26 13:10:00,184.07,184.8,184.04,184.55,135721.0,154.2659,154.8777,154.2407,154.6681,135721.0
2018-04-26 13:20:00,184.56,184.57,184.31,184.45,94671.0,154.6765,154.6849,154.467,154.5843,94671.0
2018-04-26 13:30:00,184.46,184.5,184.18,184.4,108517.0,154.5927,154.6262,154.358,154.5424,108517.0
2018-04-26 13:40:00,184.4,184.74,184.35,184.71,94344.0,154.5424,154.8274,154.5005,154.8022,94344.0
2018-04-26 13:50:00,184.72,185.08,184.61,184.95,140292.0,154.8106,155.1123,154.7184,155.0034,140292.0
2018-04-26 14:00:00,184.95,185.25,184.82,184.99,130245.0,155.0034,155.2548,154.8944,155.0369,130245.0
2018-04-26 14:10:00,185.0,185.19,184.93,185.16,71360.0,155.0453,155.2045,154.9866,155.1794,71360.0
2018-04-26 14:20:00,185.17,185.36,185.06,185.2,79443.0,155.1877,155.347,155.0956,155.2129,79443.0
2018-04-26 14:30:00,185.22,185.36,185.1,185.22,84229.0,155.2297,155.347,155.1291,155.2297,84229.0
2018-04-26 14:40:00,185.22,185.69,185.2,185.41,137354.0,155.2297,155.6236,155.2129,155.3889,137354.0
2018-04-26 14:50:00,185.39,185.61,185.35,185.57,113289.0,155.3721,155.5565,155.3386,155.523,113289.0
2018-04-26 15:00:00,185.59,185.93,185.55,185.56,189438.0,155.5397,155.8247,155.5062,155.5146,189438.0
2018-04-26 15:10:00,185.57,185.62,185.32,185.44,143098.0,155.523,155.5649,155.3135,155.414,143098.0
2018-04-26 15:20:00,185.45,185.54,185.06,185.37,180255.0,155.4224,155.4978,155.0956,155.3554,180255.0
2018-04-26 15:30:00,185.38,185.55,185.3,185.49,192758.0,155.3637,155.5062,155.2967,155.4559,192758.0
2018-04-26 15:40:00,185.49,185.49,185.0,185.09,304363.0,155.4559,155.4559,155.0453,155.1207,304363.0
2018-04-26 15:50:00,185.09,185.83,185.0,185.76,762322.0,155.1207,155.7409,155.0453,155.6822,762322.0
2018-04-27 09:30:00,185.49,185.99,184.55,184.76,224867.0,155.4559,155.875,154.6681,154.8441,224867.0
2018-04-27 09:40:00,184.7,185.12,183.87,184.24,137791.0,154.7939,155.1458,154.0982,154.4083,137791.0
2018-04-27 09:50:00,184.25,185.69,184.12,185.66,174525.0,154.4167,155.6236,154.3078,155.5984,174525.0
2018-04-27 10:00:00,185.63,186.85,185.43,186.54,164374.0,155.5733,156.5957,155.4057,156.3359,164374.0
2018-04-27 10:10:00,186.54,187.05,186.21,186.63,153620.0,156.3359,156.7633,156.0594,156.4114,153620.0
2018-04-27 10:20:00,186.6,186.68,186.22,186.22,87916.0,156.3862,156.4533,156.0677,156.0677,87916.0
2018-04-27 10:30:00,186.2,186.22,185.66,185.68,87657.0,156.051,156.0677,155.5984,155.6152,87657.0
2018-04-27 10:40:00,185.65,185.92,185.58,185.89,87451.0,155.59,155.8163,155.5314,155.7912,87451.0
2018-04-27 10:50:00,185.86,186.17,185.66,186.08,79286.0,155.766,156.0258,155.5984,155.9504,79286.0
2018-04-27 11:00:00,186.06,186.4,186.03,186.34,79791.0,155.9336,156.2186,155.9085,156.1683,79791.0
2018-04-27 11:10:00,186.32,186.4,186.04,186.06,49666.0,156.1515,156.2186,155.9169,155.9336,49666.0
2018-04-27 11:20:00,186.04,186.53,185.94,186.5,52733.0,155.9169,156.3275,155.8331,156.3024,52733.0
2018-04-27 11:30:00,186.49,186.53,186.2,186.35,51623.0,156.294,156.3275,156.051,156.1767,51623.0
2018-04-27 11:40:00,186.3,186.33,186.02,186.13,48262.0,156.1348,156.1599,155.9001,155.9923,48262.0
2018-04-27 11:50:00,186.11,186.28,185.91,186.11,54001.0,155.9755,156.118,155.8079,155.9755,54001.0
2018-04-27 12:00:00,186.16,186.29,186.01,186.09,43773.0,156.0175,156.1264,155.8917,155.9588,43773.0
2018-04-27 12:10:00,186.09,186.28,185.98,186.27,38137.0,155.9588,156.118,155.8666,156.1096,38137.0
2018-04-27 12:20:00,186.27,186.43,186.13,186.4,46768.0,156.1096,156.2437,155.9923,156.2186,46768.0
2018-04-27 12:30:00,186.36,186.41,186.01,186.19,43214.0,156.1851,156.227,155.8917,156.0426,43214.0
2018-04-27 12:40:00,186.17,186.4,186.01,186.24,38560.0,156.0258,156.2186,155.8917,156.0845,38560.0
2018-04-27 12:50:00,186.28,186.74,186.2,186.53,65387.0,156.118,156.5035,156.051,156.3275,65387.0
2018-04-27 13:00:00,186.57,186.59,186.38,186.52,43118.0,156.3611,156.3778,156.2018,156.3192,43118.0
2018-04-27 13:10:00,186.54,186.6,186.39,186.57,28192.0,156.3359,156.3862,156.2102,156.3611,28192.0
2018-04-27 13:20:00,186.56,186.56,186.2,186.32,44725.0,156.3527,156.3527,156.051,156.1515,44725.0
2018-04-27 13:30:00,186.31,186.46,186.14,186.3,34626.0,156.1432,156.2689,156.0007,156.1348,34626.0
2018-04-27 13:40:00,186.32,186.36,186.1,186.3,35151.0,156.1515,156.1851,155.9672,156.1348,35151.0
2018-04-27 13:50:00,186.3,186.5,186.28,186.32,37515.0,156.1348,156.3024,156.118,156.1515,37515.0
2018-04-27 14:00:00,186.35,186.58,186.27,186.29,66195.0,156.1767,156.3694,156.1096,156.1264,66195.0
2018-04-27 14:10:00,186.29,186.5,186.29,186.43,39696.0,156.1264,156.3024,156.1264,156.2437,39696.0
2018-04-27 14:20:00,186.42,186.45,186.26,186.38,38154.0,156.2354,156.2605,156.1013,156.2018,38154.0
2018-04-27 14:30:00,186.36,186.55,186.3,186.34,37285.0,156.1851,156.3443,156.1348,156.1683,37285.0
2018-04-27 14:40:00,186.36,186.37,186.23,186.34,52862.0,156.1851,156.1934,156.0761,156.1683,52862.0
2018-04-27 14:50:00,186.33,186.41,186.18,186.37,56253.0,156.1599,156.227,156.0342,156.1934,56253.0
2018-04-27 15:00:00,186.36,186.62,186.28,186.51,55256.0,156.1851,156.403,156.118,156.3108,55256.0
2018-04-27 15:10:00,186.52,186.55,186.26,186.34,53527.0,156.3192,156.3443,156.1013,156.1683,53527.0
2018-04-27 15:20:00,186.34,186.37,186.07,186.18,81947.0,156.1683,156.1934,155.942,156.0342,81947.0
2018-04-27 15:30:00,186.17,186.37,186.04,186.14,91127.0,156.0258,156.1934,155.9169,156.0007,91127.0
2018-04-27 15:40:00,186.13,186.23,185.79,186.01,149514.0,155.9923,156.0761,155.7074,155.8917,149514.0
2018-04-27 15:50:00,186.01,186.6,185.97,186.36,359552.0,155.8917,156.3862,155.8582,156.1851,359552.0
2018-04-30 09:30:00,187.1,187.33,186.68,187.09,131689.0,156.8052,156.998,156.4533,156.7969,131689.0
2018-04-30 09:40:00,187.15,187.31,186.81,186.88,70611.0,156.8472,156.9812,156.5622,156.6209,70611.0
2018-04-30 09:50:00,186.92,187.37,186.87,187.31,84134.0,156.6544,157.0315,156.6125,156.9812,84134.0
2018-04-30 10:00:00,187.29,187.78,187.21,187.21,90300.0,156.9645,157.3751,156.8974,156.8974,90300.0
2018-04-30 10:10:00,187.21,187.36,186.97,187.07,59066.0,156.8974,157.0232,156.6963,156.7801,59066.0
2018-04-30 10:20:00,187.06,187.24,186.83,187.2,120302.0,156.7717,156.9226,156.579,156.8891,120302.0
2018-04-30 10:30:00,187.17,187.62,187.05,187.5,61110.0,156.8639,157.2411,156.7633,157.1405,61110.0
2018-04-30 10:40:00,187.49,187.73,187.43,187.67,41582.0,157.1321,157.3332,157.0818,157.283,41582.0
2018-04-30 10:50:00,187.65,187.66,187.13,187.17,39382.0,157.2662,157.2746,156.8304,156.8639,39382.0
2018-04-30 11:00:00,187.23,187.66,187.22,187.66,55838.0,156.9142,157.2746,156.9058,157.2746,55838.0
2018-04-30 11:10:00,187.69,187.8,187.56,187.71,52503.0,157.2997,157.3919,157.1908,157.3165,52503.0
2018-04-30 11:20:00,187.7,187.73,187.47,187.67,60616.0,157.3081,157.3332,157.1153,157.283,60616.0
2018-04-30 11:30:00,187.66,187.7,187.46,187.54,52101.0,157.2746,157.3081,157.107,157.174,52101.0
2018-04-30 11:40:00,187.53,187.62,187.34,187.43,50917.0,157.1656,157.2411,157.0064,157.0818,50917.0
2018-04-30 11:50:00,187.43,187.54,187.24,187.43,57825.0,157.0818,157.174,156.9226,157.0818,57825.0
2018-04-30 12:00:00,187.42,187.55,187.19,187.24,50337.0,157.0734,157.1824,156.8807,156.9226,50337.0
2018-04-30 12:10:00,187.25,187.26,186.66,186.8,42962.0,156.931,156.9393,156.4365,156.5538,42962.0
2018-04-30 12:20:00,186.84,186.9,186.62,186.89,44284.0,156.5873,156.6376,156.403,156.6293,44284.0
2018-04-30 12:30:00,186.9,187.01,186.8,186.93,62896.0,156.6376,156.7298,156.5538,156.6628,62896.0
2018-04-30 12:40:00,186.92,186.98,186.52,186.52,31865.0,156.6544,156.7047,156.3192,156.3192,31865.0
2018-04-30 12:50:00,186.53,186.53,186.15,186.38,37463.0,156.3275,156.3275,156.0091,156.2018,37463.0
2018-04-30 13:00:00,186.43,186.55,186.25,186.29,32055.0,156.2437,156.3443,156.0929,156.1264,32055.0
2018-04-30 13:10:00,186.29,186.31,186.02,186.22,43975.0,156.1264,156.1432,155.9001,156.0677,43975.0
2018-04-30 13:20:00,186.2,186.39,186.12,186.31,41035.0,156.051,156.2102,155.9839,156.1432,41035.0
2018-04-30 13:30:00,186.34,186.39,186.2,186.32,17734.0,156.1683,156.2102,156.051,156.1515,17734.0
2018-04-30 13:40:00,186.34,186.4,186.17,186.25,25923.0,156.1683,156.2186,156.0258,156.0929,25923.0
2018-04-30 13:50:00,186.27,186.47,186.23,186.41,36353.0,156.1096,156.2773,156.0761,156.227,36353.0
2018-04-30 14:00:00,186.37,186.37,185.41,185.48,65667.0,156.1934,156.1934,155.3889,155.4476,65667.0
2018-04-30 14:10:00,185.47,185.68,185.25,185.45,71116.0,155.4392,155.6152,155.2548,155.4224,71116.0
2018-04-30 14:20:00,185.42,185.72,185.42,185.47,56488.0,155.3973,155.6487,155.3973,155.4392,56488.0
2018-04-30 14:30:00,185.43,185.62,185.34,185.36,53825.0,155.4057,155.5649,155.3302,155.347,53825.0
2018-04-30 14:40:00,185.37,185.42,185.03,185.39,41968.0,155.3554,155.3973,155.0704,155.3721,41968.0
2018-04-30 14:50:00,185.41,185.68,185.37,185.48,53821.0,155.3889,155.6152,155.3554,155.4476,53821.0
2018-04-30 15:00:00,185.45,185.63,185.22,185.53,63051.0,155.4224,155.5733,155.2297,155.4895,63051.0
2018-04-30 15:10:00,185.53,185.81,185.52,185.56,60929.0,155.4895,155.7241,155.4811,155.5146,60929.0
2018-04-30 15:20:00,185.58,185.59,184.98,185.12,62913.0,155.5314,155.5397,155.0285,155.1458,62913.0
2018-04-30 15:30:00,185.12,185.53,185.12,185.52,79508.0,155.1458,155.4895,155.1458,155.4811,79508.0
2018-04-30 15:40:00,185.52,185.8,185.41,185.68,130902.0,155.4811,155.7157,155.3889,155.6152,130902.0
2018-04-30 15:50:00,185.69,185.69,184.83,184.85,302132.0,155.6236,155.6236,154.9028,154.9196,302132.0
2018-05-01 09:30:00,184.7,184.73,183.01,183.33,146378.0,154.7939,154.819,153.3775,153.6457,146378.0
2018-05-01 09:40:00,183.32,183.68,183.24,183.51,56507.0,153.6373,153.939,153.5703,153.7965,56507.0
2018-05-01 09:50:00,183.56,184.07,183.42,183.83,60938.0,153.8384,154.2659,153.7211,154.0647,60938.0
2018-05-01 10:00:00,183.82,183.82,182.59,182.7,68712.0,154.0563,154.0563,153.0255,153.1177,68712.0
2018-05-01 10:10:00,182.67,183.04,182.6,182.78,50588.0,153.0925,153.4026,153.0339,153.1847,50588.0
2018-05-01 10:20:00,182.8,183.0,182.3,182.42,61692.0,153.2015,153.3691,152.7825,152.883,61692.0
2018-05-01 10:30:00,182.42,182.61,182.27,182.44,44117.0,152.883,153.0423,152.7573,152.8998,44117.0
2018-05-01 10:40:00,182.49,182.77,182.35,182.38,40074.0,152.9417,153.1764,152.8244,152.8495,40074.0
2018-05-01 10:50:00,182.36,182.39,181.82,181.82,103398.0,152.8327,152.8579,152.3802,152.3802,103398.0
2018-05-01 11:00:00,181.86,181.94,181.4,181.92,80002.0,152.4137,152.4807,152.0282,152.464,80002.0
2018-05-01 11:10:00,181.91,182.11,181.8,181.85,36557.0,152.4556,152.6232,152.3634,152.4053,36557.0
2018-05-01 11:20:00,181.84,182.05,181.8,181.87,54809.0,152.3969,152.5729,152.3634,152.4221,54809.0
2018-05-01 11:30:00,181.88,182.23,181.68,182.18,48798.0,152.4305,152.7238,152.2628,152.6819,48798.0
2018-05-01 11:40:00,182.2,182.35,182.08,182.13,63282.0,152.6986,152.8244,152.5981,152.64,63282.0
2018-05-01 11:50:00,182.11,182.34,182.03,182.03,66173.0,152.6232,152.816,152.5562,152.5562,66173.0
2018-05-01 12:00:00,182.06,182.73,181.92,182.73,69009.0,152.5813,153.1428,152.464,153.1428,69009.0
2018-05-01 12:10:00,182.76,183.06,182.65,182.86,66940.0,153.168,153.4194,153.0758,153.2518,66940.0
2018-05-01 12:20:00,182.85,182.85,182.47,182.72,29833.0,153.2434,153.2434,152.9249,153.1344,29833.0
2018-05-01 12:30:00,182.74,182.83,182.53,182.53,27549.0,153.1512,153.2266,152.9752,152.9752,27549.0
2018-05-01 12:40:00,182.54,182.62,182.19,182.31,49216.0,152.9836,153.0506,152.6903,152.7908,49216.0
2018-05-01 12:50:00,182.31,182.45,182.11,182.14,50599.0,152.7908,152.9082,152.6232,152.6484,50599.0
2018-05-01 13:00:00,182.15,182.23,181.79,181.9,40881.0,152.6567,152.7238,152.355,152.4472,40881.0
2018-05-01 13:10:00,181.91,182.06,181.77,181.93,32423.0,152.4556,152.5813,152.3383,152.4724,32423.0
2018-05-01 13:20:00,181.92,182.16,181.86,182.0,31267.0,152.464,152.6651,152.4137,152.531,31267.0
2018-05-01 13:30:00,181.99,182.21,181.97,182.11,23132.0,152.5226,152.707,152.5059,152.6232,23132.0
2018-05-01 13:40:00,182.14,182.82,182.09,182.76,50403.0,152.6484,153.2183,152.6065,153.168,50403.0
2018-05-01 13:50:00,182.76,183.2,182.76,183.19,46473.0,153.168,153.5367,153.168,153.5283,46473.0
2018-05-01 14:00:00,183.14,183.42,183.1,183.16,42349.0,153.4864,153.7211,153.4529,153.5032,42349.0
2018-05-01 14:10:00,183.19,183.48,183.13,183.48,56215.0,153.5283,153.7714,153.4781,153.7714,56215.0
2018-05-01 14:20:00,183.5,183.86,183.42,183.71,46907.0,153.7882,154.0899,153.7211,153.9641,46907.0
2018-05-01 14:30:00,183.64,183.92,183.59,183.78,90831.0,153.9055,154.1401,153.8636,154.0228,90831.0
2018-05-01 14:40:00,183.8,184.36,183.73,184.22,54045.0,154.0396,154.5089,153.9809,154.3916,54045.0
2018-05-01 14:50:00,184.24,184.3,183.94,184.17,59176.0,154.4083,154.4586,154.1569,154.3497,59176.0
2018-05-01 15:00:00,184.18,184.53,184.13,184.45,67569.0,154.358,154.6514,154.3161,154.5843,67569.0
2018-05-01 15:10:00,184.46,184.46,184.13,184.26,76807.0,154.5927,154.5927,154.3161,154.4251,76807.0
2018-05-01 15:20:00,184.28,184.39,183.95,184.09,59045.0,154.4419,154.534,154.1653,154.2826,59045.0
2018-05-01 15:30:00,184.1,184.27,184.01,184.12,111630.0,154.291,154.4335,154.2156,154.3078,111630.0
2018-05-01 15:40:00,184.11,184.51,184.08,184.31,150209.0,154.2994,154.6346,154.2742,154.467,150209.0
2018-05-01 15:50:00,184.31,184.72,184.28,184.6,235512.0,154.467,154.8106,154.4419,154.71,235512.0
2018-05-02 09:30:00,184.49,184.65,183.75,184.56,108278.0,154.6179,154.7519,153.9977,154.6765,108278.0
2018-05-02 09:40:00,184.5,185.39,184.37,185.02,74790.0,154.6262,155.3721,154.5173,155.062,74790.0
2018-05-02 09:50:00,184.97,185.76,184.89,185.08,110521.0,155.0201,155.6822,154.9531,155.1123,110521.0
2018-05-02 10:00:00,185.07,185.14,184.75,184.77,65567.0,155.1039,155.1626,154.8358,154.8525,65567.0
2018-05-02 10:10:00,184.8,185.01,184.55,184.81,55583.0,154.8777,155.0537,154.6681,154.886,55583.0
2018-05-02 10:20:00,184.78,185.21,184.77,185.12,64049.0,154.8609,155.2213,154.8525,155.1458,64049.0
2018-05-02 10:30:00,185.14,185.65,185.06,185.54,46454.0,155.1626,155.59,155.0956,155.4978,46454.0
2018-05-02 10:40:00,185.53,185.7,185.28,185.51,37575.0,155.4895,155.6319,155.2799,155.4727,37575.0
2018-05-02 10:50:00,185.52,185.63,185.05,185.05,48600.0,155.4811,155.5733,155.0872,155.0872,48600.0
2018-05-02 11:00:00,185.05,185.14,184.89,185.0,58145.0,155.0872,155.1626,154.9531,155.0453,58145.0
2018-05-02 11:10:00,184.98,185.5,184.98,185.37,73335.0,155.0285,155.4643,155.0285,155.3554,73335.0
2018-05-02 11:20:00,185.35,185.65,185.23,185.5,78552.0,155.3386,155.59,155.238,155.4643,78552.0
2018-05-02 11:30:00,185.5,185.72,185.42,185.69,56899.0,155.4643,155.6487,155.3973,155.6236,56899.0
2018-05-02 11:40:00,185.7,185.78,185.34,185.46,59669.0,155.6319,155.699,155.3302,155.4308,59669.0
2018-05-02 11:50:00,185.45,185.49,185.13,185.45,42308.0,155.4224,155.4559,155.1542,155.4224,42308.0
2018-05-02 12:00:00,185.43,185.65,185.38,185.55,35945.0,155.4057,155.59,155.3637,155.5062,35945.0
2018-05-02 12:10:00,185.55,185.64,185.28,185.48,43400.0,155.5062,155.5816,155.2799,155.4476,43400.0
2018-05-02 12:20:00,185.49,185.56,185.33,185.54,24169.0,155.4559,155.5146,155.3218,155.4978,24169.0
2018-05-02 12:30:00,185.53,185.79,185.46,185.76,64705.0,155.4895,155.7074,155.4308,155.6822,64705.0
2018-05-02 12:40:00,185.8,185.87,185.57,185.7,36820.0,155.7157,155.7744,155.523,155.6319,36820.0
2018-05-02 12:50:00,185.65,186.04,185.62,186.02,30303.0,155.59,155.9169,155.5649,155.9001,30303.0
2018-05-02 13:00:00,186.03,186.43,186.01,186.12,48825.0,155.9085,156.2437,155.8917,155.9839,48825.0
2018-05-02 13:10:00,186.16,186.31,186.01,186.05,33415.0,156.0175,156.1432,155.8917,155.9253,33415.0
2018-05-02 13:20:00,186.05,186.34,186.05,186.19,33617.0,155.9253,156.1683,155.9253,156.0426,33617.0
2018-05-02 13:30:00,186.2,186.29,186.04,186.1,26421.0,156.051,156.1264,155.9169,155.9672,26421.0
2018-05-02 13:40:00,186.12,186.28,186.05,186.24,24704.0,155.9839,156.118,155.9253,156.0845,24704.0
2018-05-02 13:50:00,186.25,186.35,186.12,186.18,37498.0,156.0929,156.1767,155.9839,156.0342,37498.0
2018-05-02 14:00:00,186.15,187.1,186.13,186.97,77627.0,156.0091,156.8052,155.9923,156.6963,77627.0
2018-05-02 14:10:00,186.98,187.12,186.52,186.56,90574.0,156.7047,156.822,156.3192,156.3527,90574.0
2018-05-02 14:20:00,186.6,186.88,186.44,186.74,67732.0,156.3862,156.6209,156.2521,156.5035,67732.0
2018-05-02 14:30:00,186.76,187.0,186.66,186.78,55842.0,156.5203,156.7214,156.4365,156.5371,55842.0
2018-05-02 14:40:00,186.75,186.8,186.52,186.52,73921.0,156.5119,156.5538,156.3192,156.3192,73921.0
2018-05-02 14:50:00,186.54,186.7,186.38,186.58,87737.0,156.3359,156.47,156.2018,156.3694,87737.0
2018-05-02 15:00:00,186.59,186.77,186.4,186.75,91909.0,156.3778,156.5287,156.2186,156.5119,91909.0
2018-05-02 15:10:00,186.75,186.75,186.44,186.5,76544.0,156.5119,156.5119,156.2521,156.3024,76544.0
2018-05-02 15:20:00,186.49,186.53,186.03,186.34,127550.0,156.294,156.3275,155.9085,156.1683,127550.0
2018-05-02 15:30:00,186.33,186.33,185.81,186.01,143196.0,156.1599,156.1599,155.7241,155.8917,143196.0
2018-05-02 15:40:00,186.03,186.09,185.59,185.66,184748.0,155.9085,155.9588,155.5397,155.5984,184748.0
2018-05-02 15:50:00,185.66,186.1,185.52,185.94,370773.0,155.5984,155.9672,155.4811,155.8331,370773.0
2018-05-03 09:30:00,184.87,184.9,183.32,183.61,122138.0,154.9363,154.9615,153.6373,153.8803,122138.0
2018-05-03 09:40:00,183.54,183.67,183.27,183.44,82789.0,153.8217,153.9306,153.5954,153.7379,82789.0
2018-05-03 09:50:00,183.42,183.69,183.29,183.69,60010.0,153.7211,153.9474,153.6122,153.9474,60010.0
2018-05-03 10:00:00,183.65,183.65,182.86,183.28,53276.0,153.9139,153.9139,153.2518,153.6038,53276.0
2018-05-03 10:10:00,183.28,183.28,182.63,182.64,51462.0,153.6038,153.6038,153.059,153.0674,51462.0
2018-05-03 10:20:00,182.68,182.82,182.43,182.55,65379.0,153.1009,153.2183,152.8914,152.992,65379.0
2018-05-03 10:30:00,182.57,182.59,181.54,181.77,100118.0,153.0087,153.0255,152.1455,152.3383,100118.0
2018-05-03 10:40:00,181.81,182.01,181.59,181.88,69674.0,152.3718,152.5394,152.1874,152.4305,69674.0
2018-05-03 10:50:00,181.86,181.96,181.2,181.65,77574.0,152.4137,152.4975,151.8606,152.2377,77574.0
2018-05-03 11:00:00,181.6,181.92,181.55,181.88,63108.0,152.1958,152.464,152.1539,152.4305,63108.0
2018-05-03 11:10:00,181.87,182.35,181.8,182.07,63615.0,152.4221,152.8244,152.3634,152.5897,63615.0
2018-05-03 11:20:00,182.08,182.12,181.44,181.52,67003.0,152.5981,152.6316,152.0617,152.1287,67003.0
2018-05-03 11:30:00,181.48,181.73,181.34,181.51,49667.0,152.0952,152.3047,151.9779,152.1204,49667.0
2018-05-03 11:40:00,181.52,182.23,181.25,182.23,69025.0,152.1287,152.7238,151.9025,152.7238,69025.0
2018-05-03 11:50:00,182.25,182.47,182.15,182.2,68462.0,152.7405,152.9249,152.6567,152.6986,68462.0
2018-05-03 12:00:00,182.25,182.49,182.19,182.34,57928.0,152.7405,152.9417,152.6903,152.816,57928.0
2018-05-03 12:10:00,182.37,182.57,182.16,182.2,55344.0,152.8411,153.0087,152.6651,152.6986,55344.0
2018-05-03 12:20:00,182.23,182.28,181.8,181.8,44116.0,152.7238,152.7657,152.3634,152.3634,44116.0
2018-05-03 12:30:00,181.8,182.99,181.79,182.81,59127.0,152.3634,153.3607,152.355,153.2099,59127.0
2018-05-03 12:40:00,182.77,183.11,182.71,182.96,54435.0,153.1764,153.4613,153.1261,153.3356,54435.0
2018-05-03 12:50:00,182.97,183.71,182.8,183.68,84434.0,153.344,153.9641,153.2015,153.939,84434.0
2018-05-03 13:00:00,183.66,183.73,183.16,183.16,64841.0,153.9222,153.9809,153.5032,153.5032,64841.0
2018-05-03 13:10:00,183.14,183.93,183.13,183.7,54375.0,153.4864,154.1485,153.4781,153.9558,54375.0
2018-05-03 13:20:00,183.73,183.93,183.36,183.56,54375.0,153.9809,154.1485,153.6708,153.8384,54375.0
2018-05-03 13:30:00,183.59,184.41,183.58,184.41,55987.0,153.8636,154.5508,153.8552,154.5508,55987.0
2018-05-03 13:40:00,184.41,184.49,183.95,184.14,48467.0,154.5508,154.6179,154.1653,154.3245,48467.0
2018-05-03 13:50:00,184.15,184.28,183.99,184.11,45015.0,154.3329,154.4419,154.1988,154.2994,45015.0
2018-05-03 14:00:00,184.09,184.22,183.87,184.19,38258.0,154.2826,154.3916,154.0982,154.3664,38258.0
2018-05-03 14:10:00,184.19,184.19,183.89,183.94,23073.0,154.3664,154.3664,154.115,154.1569,23073.0
2018-05-03 14:20:00,183.94,183.94,183.58,183.7,48286.0,154.1569,154.1569,153.8552,153.9558,48286.0
2018-05-03 14:30:00,183.73,184.04,183.73,183.9,52833.0,153.9809,154.2407,153.9809,154.1234,52833.0
2018-05-03 14:40:00,183.92,184.01,183.6,183.6,48475.0,154.1401,154.2156,153.872,153.872,48475.0
2018-05-03 14:50:00,183.6,183.76,183.34,183.58,40982.0,153.872,154.0061,153.6541,153.8552,40982.0
2018-05-03 15:00:00,183.58,183.89,183.42,183.52,58692.0,153.8552,154.115,153.7211,153.8049,58692.0
2018-05-03 15:10:00,183.51,183.89,183.46,183.76,56599.0,153.7965,154.115,153.7546,154.0061,56599.0
2018-05-03 15:20:00,183.78,183.86,183.44,183.56,71192.0,154.0228,154.0899,153.7379,153.8384,71192.0
2018-05-03 15:30:00,183.56,183.73,182.93,182.97,165402.0,153.8384,153.9809,153.3104,153.344,165402.0
2018-05-03 15:40:00,182.97,182.99,182.71,182.76,157967.0,153.344,153.3607,153.1261,153.168,157967.0
2018-05-03 15:50:00,182.75,183.27,182.62,183.19,319012.0,153.1596,153.5954,153.0506,153.5283,319012.0
2018-05-04 09:30:00,182.75,183.57,181.84,183.4,120918.0,153.1596,153.8468,152.3969,153.7043,120918.0
2018-05-04 09:40:00,183.4,184.34,183.33,184.1,90899.0,153.7043,154.4921,153.6457,154.291,90899.0
2018-05-04 09:50:00,184.11,184.3,183.62,184.21,46963.0,154.2994,154.4586,153.8887,154.3832,46963.0
2018-05-04 10:00:00,184.22,184.28,183.78,184.19,59876.0,154.3916,154.4419,154.0228,154.3664,59876.0
2018-05-04 10:10:00,184.23,184.42,184.07,184.25,72891.0,154.4,154.5592,154.2659,154.4167,72891.0
2018-05-04 10:20:00,184.26,184.83,184.18,184.72,56388.0,154.4251,154.9028,154.358,154.8106,56388.0
2018-05-04 10:30:00,184.74,185.42,184.74,185.42,95227.0,154.8274,155.3973,154.8274,155.3973,95227.0
2018-05-04 10:40:00,185.42,186.1,185.37,185.88,140428.0,155.3973,155.9672,155.3554,155.7828,140428.0
2018-05-04 10:50:00,185.88,186.35,185.85,186.01,91592.0,155.7828,156.1767,155.7576,155.8917,91592.0
2018-05-04 11:00:00,186.03,186.08,185.75,185.93,45521.0,155.9085,155.9504,155.6738,155.8247,45521.0
2018-05-04 11:10:00,185.95,186.06,185.39,185.69,70230.0,155.8415,155.9336,155.3721,155.6236,70230.0
2018-05-04 11:20:00,185.7,186.13,185.58,185.88,66088.0,155.6319,155.9923,155.5314,155.7828,66088.0
2018-05-04 11:30:00,185.83,186.12,185.75,185.91,44234.0,155.7409,155.9839,155.6738,155.8079,44234.0
2018-05-04 11:40:00,185.93,185.93,185.32,185.43,45231.0,155.8247,155.8247,155.3135,155.4057,45231.0
2018-05-04 11:50:00,185.44,186.0,185.41,185.92,41532.0,155.414,155.8834,155.3889,155.8163,41532.0
2018-05-04 12:00:00,185.92,186.1,185.77,185.81,55419.0,155.8163,155.9672,155.6906,155.7241,55419.0
2018-05-04 12:10:00,185.8,185.8,185.59,185.71,34343.0,155.7157,155.7157,155.5397,155.6403,34343.0
2018-05-04 12:20:00,185.7,185.91,185.6,185.88,36154.0,155.6319,155.8079,155.5481,155.7828,36154.0
2018-05-04 12:30:00,185.9,185.93,185.73,185.9,49733.0,155.7995,155.8247,155.6571,155.7995,49733.0
2018-05-04 12:40:00,185.91,185.98,185.43,185.59,33065.0,155.8079,155.8666,155.4057,155.5397,33065.0
2018-05-04 12:50:00,185.59,185.75,185.58,185.69,40980.0,155.5397,155.6738,155.5314,155.6236,40980.0
2018-05-04 13:00:00,185.72,185.94,185.57,185.85,72669.0,155.6487,155.8331,155.523,155.7576,72669.0
2018-05-04 13:10:00,185.85,186.14,185.85,185.99,48424.0,155.7576,156.0007,155.7576,155.875,48424.0
2018-05-04 13:20:00,185.98,186.11,185.8,185.8,45372.0,155.8666,155.9755,155.7157,155.7157,45372.0
2018-05-04 13:30:00,185.8,185.92,185.69,185.82,29869.0,155.7157,155.8163,155.6236,155.7325,29869.0
2018-05-04 13:40:00,185.82,185.83,185.64,185.66,22781.0,155.7325,155.7409,155.5816,155.5984,22781.0
2018-05-04 13:50:00,185.65,185.91,185.58,185.79,47250.0,155.59,155.8079,155.5314,155.7074,47250.0
2018-05-04 14:00:00,185.79,186.04,185.73,185.95,64545.0,155.7074,155.9169,155.6571,155.8415,64545.0
2018-05-04 14:10:00,185.95,186.04,185.84,185.87,61227.0,155.8415,155.9169,155.7493,155.7744,61227.0
2018-05-04 14:20:00,185.91,186.27,185.89,186.24,51759.0,155.8079,156.1096,155.7912,156.0845,51759.0
2018-05-04 14:30:00,186.27,186.3,186.09,186.15,49952.0,156.1096,156.1348,155.9588,156.0091,49952.0
2018-05-04 14:40:00,186.18,186.3,186.07,186.09,64120.0,156.0342,156.1348,155.942,155.9588,64120.0
2018-05-04 14:50:00,186.11,186.13,185.65,185.68,51227.0,155.9755,155.9923,155.59,155.6152,51227.0
2018-05-04 15:00:00,185.68,186.03,185.66,186.01,44400.0,155.6152,155.9085,155.5984,155.8917,44400.0
2018-05-04 15:10:00,186.02,186.2,185.88,186.11,44968.0,155.9001,156.051,155.7828,155.9755,44968.0
2018-05-04 15:20:00,186.11,186.15,186.01,186.08,45533.0,155.9755,156.0091,155.8917,155.9504,45533.0
2018-05-04 15:30:00,186.08,186.1,185.45,185.46,120055.0,155.9504,155.9672,155.4224,155.4308,120055.0
2018-05-04 15:40:00,185.47,185.57,185.11,185.16,231164.0,155.4392,155.523,155.1375,155.1794,231164.0
2018-05-04 15:50:00,185.13,185.18,184.88,185.04,405792.0,155.1542,155.1961,154.9447,155.0788,405792.0
2018-05-07 09:30:00,185.4,185.5,184.67,184.74,182952.0,155.3805,155.4643,154.7687,154.8274,182952.0
2018-05-07 09:40:00,184.76,185.1,184.37,184.65,90635.0,154.8441,155.1291,154.5173,154.7519,90635.0
2018-05-07 09:50:00,184.69,185.16,184.36,185.03,71642.0,154.7855,155.1794,154.5089,155.0704,71642.0
2018-05-07 10:00:00,185.0,185.15,184.5,184.62,82922.0,155.0453,155.171,154.6262,154.7268,82922.0
2018-05-07 10:10:00,184.65,184.75,184.45,184.61,60923.0,154.7519,154.8358,154.5843,154.7184,60923.0
2018-05-07 10:20:00,184.61,184.7,184.4,184.59,50927.0,154.7184,154.7939,154.5424,154.7017,50927.0
2018-05-07 10:30:00,184.59,184.71,184.08,184.14,75671.0,154.7017,154.8022,154.2742,154.3245,75671.0
2018-05-07 10:40:00,184.14,184.33,183.9,184.24,77979.0,154.3245,154.4838,154.1234,154.4083,77979.0
2018-05-07 10:50:00,184.25,184.33,183.89,184.08,56994.0,154.4167,154.4838,154.115,154.2742,56994.0
2018-05-07 11:00:00,184.07,184.27,183.94,184.13,66934.0,154.2659,154.4335,154.1569,154.3161,66934.0
2018-05-07 11:10:00,184.15,184.45,184.15,184.44,76892.0,154.3329,154.5843,154.3329,154.5759,76892.0
2018-05-07 11:20:00,184.45,184.58,184.27,184.55,46821.0,154.5843,154.6933,154.4335,154.6681,46821.0
2018-05-07 11:30:00,184.54,184.56,184.24,184.4,40258.0,154.6598,154.6765,154.4083,154.5424,40258.0
2018-05-07 11:40:00,184.41,184.43,184.22,184.28,27420.0,154.5508,154.5676,154.3916,154.4419,27420.0
2018-05-07 11:50:00,184.27,184.46,184.13,184.44,29698.0,154.4335,154.5927,154.3161,154.5759,29698.0
2018-05-07 12:00:00,184.45,184.48,184.24,184.26,26169.0,154.5843,154.6095,154.4083,154.4251,26169.0
2018-05-07 12:10:00,184.22,184.44,184.22,184.44,42685.0,154.3916,154.5759,154.3916,154.5759,42685.0
2018-05-07 12:20:00,184.44,184.46,184.18,184.33,49354.0,154.5759,154.5927,154.358,154.4838,49354.0
2018-05-07 12:30:00,184.36,184.49,184.25,184.41,45116.0,154.5089,154.6179,154.4167,154.5508,45116.0
2018-05-07 12:40:00,184.4,184.4,183.93,184.02,41114.0,154.5424,154.5424,154.1485,154.224,41114.0
2018-05-07 12:50:00,184.01,184.11,183.87,183.92,76729.0,154.2156,154.2994,154.0982,154.1401,76729.0
2018-05-07 13:00:00,183.93,184.03,183.5,183.53,55453.0,154.1485,154.2323,153.7882,153.8133,55453.0
2018-05-07 13:10:00,183.53,183.63,183.45,183.52,52096.0,153.8133,153.8971,153.7462,153.8049,52096.0
2018-05-07 13:20:00,183.51,183.77,183.48,183.67,41774.0,153.7965,154.0144,153.7714,153.9306,41774.0
2018-05-07 13:30:00,183.66,183.83,183.59,183.81,50982.0,153.9222,154.0647,153.8636,154.048,50982.0
2018-05-07 13:40:00,183.82,184.0,183.8,183.81,23936.0,154.0563,154.2072,154.0396,154.048,23936.0
2018-05-07 13:50:00,183.82,183.92,183.8,183.9,35016.0,154.0563,154.1401,154.0396,154.1234,35016.0
2018-05-07 14:00:00,183.88,183.9,183.72,183.77,39628.0,154.1066,154.1234,153.9725,154.0144,39628.0
2018-05-07 14:10:00,183.77,184.01,183.75,184.0,54391.0,154.0144,154.2156,153.9977,154.2072,54391.0
2018-05-07 14:20:00,184.01,184.09,183.81,183.91,70749.0,154.2156,154.2826,154.048,154.1318,70749.0
2018-05-07 14:30:00,183.91,184.34,183.87,184.05,48247.0,154.1318,154.4921,154.0982,154.2491,48247.0
2018-05-07 14:40:00,184.07,184.14,183.56,183.59,53442.0,154.2659,154.3245,153.8384,153.8636,53442.0
2018-05-07 14:50:00,183.59,183.64,183.31,183.33,60911.0,153.8636,153.9055,153.6289,153.6457,60911.0
2018-05-07 15:00:00,183.33,183.51,183.27,183.46,83685.0,153.6457,153.7965,153.5954,153.7546,83685.0
2018-05-07 15:10:00,183.47,183.57,182.79,182.93,117420.0,153.763,153.8468,153.1931,153.3104,117420.0
2018-05-07 15:20:00,182.94,182.97,182.67,182.96,95522.0,153.3188,153.344,153.0925,153.3356,95522.0
2018-05-07 15:30:00,182.96,183.27,182.9,183.23,96090.0,153.3356,153.5954,153.2853,153.5619,96090.0
2018-05-07 15:40:00,183.2,183.62,183.15,183.55,129536.0,153.5367,153.8887,153.4948,153.8301,129536.0
2018-05-07 15:50:00,183.53,183.61,183.28,183.53,211556.0,153.8133,153.8803,153.6038,153.8133,211556.0
2018-05-08 09:30:00,183.45,183.95,182.5,183.8,125028.0,153.7462,154.1653,152.9501,154.0396,125028.0
2018-05-08 09:40:00,183.86,184.0,183.34,183.39,66145.0,154.0899,154.2072,153.6541,153.696,66145.0
2018-05-08 09:50:00,183.38,183.48,182.85,183.03,81468.0,153.6876,153.7714,153.2434,153.3943,81468.0
2018-05-08 10:00:00,183.03,183.43,182.89,183.38,68048.0,153.3943,153.7295,153.2769,153.6876,68048.0
2018-05-08 10:10:00,183.36,183.54,183.23,183.27,49181.0,153.6708,153.8217,153.5619,153.5954,49181.0
2018-05-08 10:20:00,183.28,183.63,183.17,183.46,39919.0,153.6038,153.8971,153.5116,153.7546,39919.0
2018-05-08 10:30:00,183.43,184.38,183.42,184.22,89948.0,153.7295,154.5257,153.7211,154.3916,89948.0
2018-05-08 10:40:00,184.24,184.33,183.82,183.82,51258.0,154.4083,154.4838,154.0563,154.0563,51258.0
2018-05-08 10:50:00,183.82,184.34,183.82,184.2,50677.0,154.0563,154.4921,154.0563,154.3748,50677.0
2018-05-08 11:00:00,184.18,184.24,183.98,184.08,66481.0,154.358,154.4083,154.1904,154.2742,66481.0
2018-05-08 11:10:00,184.12,185.23,184.12,185.08,103445.0,154.3078,155.238,154.3078,155.1123,103445.0
2018-05-08 11:20:00,185.04,185.3,184.7,184.81,73387.0,155.0788,155.2967,154.7939,154.886,73387.0
2018-05-08 11:30:00,184.81,185.07,184.37,184.41,66427.0,154.886,155.1039,154.5173,154.5508,66427.0
2018-05-08 11:40:00,184.39,184.78,184.3,184.76,39374.0,154.534,154.8609,154.4586,154.8441,39374.0
2018-05-08 11:50:00,184.74,184.99,184.6,184.64,44116.0,154.8274,155.0369,154.71,154.7436,44116.0
2018-05-08 12:00:00,184.62,184.67,184.27,184.49,43986.0,154.7268,154.7687,154.4335,154.6179,43986.0
2018-05-08 12:10:00,184.44,184.57,184.27,184.28,35795.0,154.5759,154.6849,154.4335,154.4419,35795.0
2018-05-08 12:20:00,184.28,184.35,183.97,184.02,32553.0,154.4419,154.5005,154.1821,154.224,32553.0
2018-05-08 12:30:00,184.04,184.06,183.65,183.94,47053.0,154.2407,154.2575,153.9139,154.1569,47053.0
2018-05-08 12:40:00,183.96,184.02,183.69,183.75,46578.0,154.1737,154.224,153.9474,153.9977,46578.0
2018-05-08 12:50:00,183.76,183.8,183.45,183.52,52111.0,154.0061,154.0396,153.7462,153.8049,52111.0
2018-05-08 13:00:00,183.46,183.82,183.45,183.67,28452.0,153.7546,154.0563,153.7462,153.9306,28452.0
2018-05-08 13:10:00,183.68,183.72,183.52,183.7,34939.0,153.939,153.9725,153.8049,153.9558,34939.0
2018-05-08 13:20:00,183.71,184.08,183.62,183.99,36443.0,153.9641,154.2742,153.8887,154.1988,36443.0
2018-05-08 13:30:00,184.03,184.06,183.86,183.99,26712.0,154.2323,154.2575,154.0899,154.1988,26712.0
2018-05-08 13:40:00,183.95,184.13,183.88,184.09,28854.0,154.1653,154.3161,154.1066,154.2826,28854.0
2018-05-08 13:50:00,184.1,184.33,183.99,184.09,34143.0,154.291,154.4838,154.1988,154.2826,34143.0
2018-05-08 14:00:00,184.11,184.33,184.07,184.13,46107.0,154.2994,154.4838,154.2659,154.3161,46107.0
2018-05-08 14:10:00,184.13,184.17,183.83,184.03,44810.0,154.3161,154.3497,154.0647,154.2323,44810.0
2018-05-08 14:20:00,184.03,184.55,183.85,184.08,48856.0,154.2323,154.6681,154.0815,154.2742,48856.0
2018-05-08 14:30:00,184.08,184.15,183.69,183.69,43094.0,154.2742,154.3329,153.9474,153.9474,43094.0
2018-05-08 14:40:00,183.66,183.66,183.29,183.54,90559.0,153.9222,153.9222,153.6122,153.8217,90559.0
2018-05-08 14:50:00,183.53,183.94,183.49,183.54,71233.0,153.8133,154.1569,153.7798,153.8217,71233.0
2018-05-08 15:00:00,183.53,184.03,183.33,183.99,62311.0,153.8133,154.2323,153.6457,154.1988,62311.0
2018-05-08 15:10:00,183.97,184.42,183.88,184.33,94536.0,154.1821,154.5592,154.1066,154.4838,94536.0
2018-05-08 15:20:00,184.35,184.6,184.3,184.39,57863.0,154.5005,154.71,154.4586,154.534,57863.0
2018-05-08 15:30:00,184.43,184.92,184.38,184.87,108138.0,154.5676,154.9782,154.5257,154.9363,108138.0
2018-05-08 15:40:00,184.89,185.0,184.65,184.75,126693.0,154.9531,155.0453,154.7519,154.8358,126693.0
2018-05-08 15:50:00,184.77,185.08,184.77,185.03,203087.0,154.8525,155.1123,154.8525,155.0704,203087.0
2018-05-09 09:30:00,185.03,185.92,185.0,185.48,145033.0,155.0704,155.8163,155.0453,155.4476,145033.0
2018-05-09 09:40:00,185.52,186.25,185.44,185.69,94736.0,155.4811,156.0929,155.414,155.6236,94736.0
2018-05-09 09:50:00,185.7,186.03,185.61,185.61,96276.0,155.6319,155.9085,155.5565,155.5565,96276.0
2018-05-09 10:00:00,185.61,185.61,185.1,185.29,78827.0,155.5565,155.5565,155.1291,155.2883,78827.0
2018-05-09 10:10:00,185.28,185.29,184.97,184.99,45369.0,155.2799,155.2883,155.0201,155.0369,45369.0
2018-05-09 10:20:00,184.98,185.15,184.7,184.85,54815.0,155.0285,155.171,154.7939,154.9196,54815.0
2018-05-09 10:30:00,184.85,185.08,184.55,184.57,69475.0,154.9196,155.1123,154.6681,154.6849,69475.0
2018-05-09 10:40:00,184.61,185.0,184.36,184.36,89128.0,154.7184,155.0453,154.5089,154.5089,89128.0
2018-05-09 10:50:00,184.39,184.4,183.79,183.81,84381.0,154.534,154.5424,154.0312,154.048,84381.0
2018-05-09 11:00:00,183.86,183.95,183.57,183.9,61978.0,154.0899,154.1653,153.8468,154.1234,61978.0
2018-05-09 11:10:00,183.84,184.31,183.74,184.31,51109.0,154.0731,154.467,153.9893,154.467,51109.0
2018-05-09 11:20:00,184.31,184.62,184.28,184.5,43484.0,154.467,154.7268,154.4419,154.6262,43484.0
2018-05-09 11:30:00,184.53,184.53,184.24,184.3,39077.0,154.6514,154.6514,154.4083,154.4586,39077.0
2018-05-09 11:40:00,184.3,184.52,184.2,184.35,31256.0,154.4586,154.643,154.3748,154.5005,31256.0
2018-05-09 11:50:00,184.38,184.6,184.28,184.59,23988.0,154.5257,154.71,154.4419,154.7017,23988.0
2018-05-09 12:00:00,184.6,184.71,184.54,184.71,29620.0,154.71,154.8022,154.6598,154.8022,29620.0
2018-05-09 12:10:00,184.72,185.01,184.68,184.89,33905.0,154.8106,155.0537,154.7771,154.9531,33905.0
2018-05-09 12:20:00,184.89,185.73,184.89,185.66,43387.0,154.9531,155.6571,154.9531,155.5984,43387.0
2018-05-09 12:30:00,185.66,185.76,185.28,185.39,44556.0,155.5984,155.6822,155.2799,155.3721,44556.0
2018-05-09 12:40:00,185.39,185.82,185.36,185.81,117508.0,155.3721,155.7325,155.347,155.7241,117508.0
2018-05-09 12:50:00,185.81,185.94,185.68,185.7,50451.0,155.7241,155.8331,155.6152,155.6319,50451.0
2018-05-09 13:00:00,185.72,186.07,185.71,185.93,62534.0,155.6487,155.942,155.6403,155.8247,62534.0
2018-05-09 13:10:00,185.99,186.01,185.55,185.62,60168.0,155.875,155.8917,155.5062,155.5649,60168.0
2018-05-09 13:20:00,185.62,186.01,185.57,185.96,44690.0,155.5649,155.8917,155.523,155.8498,44690.0
2018-05-09 13:30:00,185.94,186.2,185.93,186.14,48108.0,155.8331,156.051,155.8247,156.0007,48108.0
2018-05-09 13:40:00,186.15,186.19,186.03,186.17,36480.0,156.0091,156.0426,155.9085,156.0258,36480.0
2018-05-09 13:50:00,186.17,186.34,186.16,186.26,33397.0,156.0258,156.1683,156.0175,156.1013,33397.0
2018-05-09 14:00:00,186.27,186.33,186.15,186.3,32126.0,156.1096,156.1599,156.0091,156.1348,32126.0
2018-05-09 14:10:00,186.33,186.5,186.24,186.24,38938.0,156.1599,156.3024,156.0845,156.0845,38938.0
2018-05-09 14:20:00,186.23,186.24,185.66,185.84,59672.0,156.0761,156.0845,155.5984,155.7493,59672.0
2018-05-09 14:30:00,185.86,186.03,185.77,185.8,45038.0,155.766,155.9085,155.6906,155.7157,45038.0
2018-05-09 14:40:00,185.81,186.16,185.79,186.16,28321.0,155.7241,156.0175,155.7074,156.0175,28321.0
2018-05-09 14:50:00,186.16,186.25,185.94,186.21,33489.0,156.0175,156.0929,155.8331,156.0594,33489.0
2018-05-09 15:00:00,186.15,186.29,186.05,186.28,42531.0,156.0091,156.1264,155.9253,156.118,42531.0
2018-05-09 15:10:00,186.28,186.34,185.92,186.0,55967.0,156.118,156.1683,155.8163,155.8834,55967.0
2018-05-09 15:20:00,185.98,186.18,185.95,186.02,36649.0,155.8666,156.0342,155.8415,155.9001,36649.0
2018-05-09 15:30:00,186.04,186.19,185.93,185.97,71445.0,155.9169,156.0426,155.8247,155.8582,71445.0
2018-05-09 15:40:00,185.99,186.04,185.82,185.98,122639.0,155.875,155.9169,155.7325,155.8666,122639.0
2018-05-09 15:50:00,185.99,186.38,185.96,186.34,182587.0,155.875,156.2018,155.8498,156.1683,182587.0
2018-05-10 09:30:00,185.97,187.55,185.88,187.5,187094.0,155.8582,157.1824,155.7828,157.1405,187094.0
2018-05-10 09:40:00,187.55,187.97,187.51,187.8,107434.0,157.1824,157.5344,157.1489,157.3919,107434.0
2018-05-10 09:50:00,187.84,187.85,187.32,187.43,87846.0,157.4254,157.4338,156.9896,157.0818,87846.0
2018-05-10 10:00:00,187.45,187.51,186.82,186.88,73798.0,157.0986,157.1489,156.5706,156.6209,73798.0
2018-05-10 10:10:00,186.89,187.04,186.54,186.66,77551.0,156.6293,156.755,156.3359,156.4365,77551.0
2018-05-10 10:20:00,186.64,186.65,186.29,186.59,87290.0,156.4197,156.4281,156.1264,156.3778,87290.0
2018-05-10 10:30:00,186.58,186.86,186.52,186.69,63548.0,156.3694,156.6041,156.3192,156.4616,63548.0
2018-05-10 10:40:00,186.68,186.72,186.52,186.62,57199.0,156.4533,156.4868,156.3192,156.403,57199.0
2018-05-10 10:50:00,186.62,186.79,186.43,186.72,66738.0,156.403,156.5454,156.2437,156.4868,66738.0
2018-05-10 11:00:00,186.72,186.88,186.54,186.72,98593.0,156.4868,156.6209,156.3359,156.4868,98593.0
2018-05-10 11:10:00,186.74,186.98,186.74,186.86,36246.0,156.5035,156.7047,156.5035,156.6041,36246.0
2018-05-10 11:20:00,186.81,186.82,186.25,186.34,59972.0,156.5622,156.5706,156.0929,156.1683,59972.0
2018-05-10 11:30:00,186.35,186.92,186.19,186.92,109163.0,156.1767,156.6544,156.0426,156.6544,109163.0
2018-05-10 11:40:00,186.94,187.2,186.77,187.2,41562.0,156.6712,156.8891,156.5287,156.8891,41562.0
2018-05-10 11:50:00,187.22,187.22,186.92,186.99,35161.0,156.9058,156.9058,156.6544,156.7131,35161.0
2018-05-10 12:00:00,187.0,187.21,186.93,187.18,50238.0,156.7214,156.8974,156.6628,156.8723,50238.0
2018-05-10 12:10:00,187.2,187.39,187.04,187.16,46906.0,156.8891,157.0483,156.755,156.8555,46906.0
2018-05-10 12:20:00,187.18,187.28,187.07,187.24,46578.0,156.8723,156.9561,156.7801,156.9226,46578.0
2018-05-10 12:30:00,187.23,187.35,187.15,187.31,28040.0,156.9142,157.0148,156.8472,156.9812,28040.0
2018-05-10 12:40:00,187.29,187.37,187.2,187.21,25108.0,156.9645,157.0315,156.8891,156.8974,25108.0
2018-05-10 12:50:00,187.21,187.23,187.0,187.0,54926.0,156.8974,156.9142,156.7214,156.7214,54926.0
2018-05-10 13:00:00,187.0,187.37,187.0,187.32,46927.0,156.7214,157.0315,156.7214,156.9896,46927.0
2018-05-10 13:10:00,187.32,187.38,187.07,187.22,27112.0,156.9896,157.0399,156.7801,156.9058,27112.0
2018-05-10 13:20:00,187.24,187.35,186.95,186.98,38754.0,156.9226,157.0148,156.6795,156.7047,38754.0
2018-05-10 13:30:00,187.02,187.17,186.91,187.02,29235.0,156.7382,156.8639,156.646,156.7382,29235.0
2018-05-10 13:40:00,187.04,187.14,186.94,187.05,44825.0,156.755,156.8388,156.6712,156.7633,44825.0
2018-05-10 13:50:00,187.04,187.17,186.94,187.06,30516.0,156.755,156.8639,156.6712,156.7717,30516.0
2018-05-10 14:00:00,187.1,187.21,186.9,187.15,33270.0,156.8052,156.8974,156.6376,156.8472,33270.0
2018-05-10 14:10:00,187.17,187.54,187.16,187.49,71950.0,156.8639,157.174,156.8555,157.1321,71950.0
2018-05-10 14:20:00,187.47,187.55,187.25,187.31,58954.0,157.1153,157.1824,156.931,156.9812,58954.0
2018-05-10 14:30:00,187.34,187.42,186.96,187.0,58722.0,157.0064,157.0734,156.6879,156.7214,58722.0
2018-05-10 14:40:00,186.97,187.36,186.89,187.31,53704.0,156.6963,157.0232,156.6293,156.9812,53704.0
2018-05-10 14:50:00,187.29,187.53,187.25,187.52,49263.0,156.9645,157.1656,156.931,157.1572,49263.0
2018-05-10 15:00:00,187.52,187.68,187.19,187.24,77163.0,157.1572,157.2913,156.8807,156.9226,77163.0
2018-05-10 15:10:00,187.25,187.44,187.15,187.35,78773.0,156.931,157.0902,156.8472,157.0148,78773.0
2018-05-10 15:20:00,187.33,187.38,187.06,187.26,50317.0,156.998,157.0399,156.7717,156.9393,50317.0
2018-05-10 15:30:00,187.26,187.32,187.09,187.14,73989.0,156.9393,156.9896,156.7969,156.8388,73989.0
2018-05-10 15:40:00,187.13,187.29,187.08,187.2,119233.0,156.8304,156.9645,156.7885,156.8891,119233.0
2018-05-10 15:50:00,187.19,187.32,187.04,187.18,256130.0,156.8807,156.9896,156.755,156.8723,256130.0
2018-05-11 09:30:00,187.63,189.05,187.35,189.05,273303.0,157.2494,158.4395,157.0148,158.4395,273303.0
2018-05-11 09:40:00,189.06,189.94,189.01,189.1,210499.0,158.4479,159.1854,158.406,158.4814,210499.0
2018-05-11 09:50:00,189.09,189.48,188.79,189.4,133540.0,158.473,158.7999,158.2216,158.7328,133540.0
2018-05-11 10:00:00,189.39,189.61,189.0,189.6,110598.0,158.7245,158.9088,158.3976,158.9005,110598.0
2018-05-11 10:10:00,189.62,189.84,189.25,189.69,118083.0,158.9172,159.1016,158.6071,158.9759,118083.0
2018-05-11 10:20:00,189.71,190.25,189.7,190.13,166918.0,158.9926,159.4452,158.9843,159.3446,166918.0
2018-05-11 10:30:00,190.12,190.32,189.87,190.17,112245.0,159.3363,159.5039,159.1267,159.3782,112245.0
2018-05-11 10:40:00,190.15,190.8,190.15,190.57,202516.0,159.3614,159.9062,159.3614,159.7134,202516.0
2018-05-11 10:50:00,190.58,190.58,190.03,190.23,135427.0,159.7218,159.7218,159.2608,159.4284,135427.0
2018-05-11 11:00:00,190.23,190.33,189.91,189.96,69548.0,159.4284,159.5123,159.1603,159.2022,69548.0
2018-05-11 11:10:00,189.97,190.19,189.61,189.66,114394.0,159.2105,159.3949,158.9088,158.9507,114394.0
2018-05-11 11:20:00,189.66,190.04,189.62,189.89,79727.0,158.9507,159.2692,158.9172,159.1435,79727.0
2018-05-11 11:30:00,189.91,190.32,189.9,190.15,102183.0,159.1603,159.5039,159.1519,159.3614,102183.0
2018-05-11 11:40:00,190.13,190.4,190.11,190.29,85695.0,159.3446,159.5709,159.3279,159.4787,85695.0
2018-05-11 11:50:00,190.29,190.52,190.29,190.49,90328.0,159.4787,159.6715,159.4787,159.6463,90328.0
2018-05-11 12:00:00,190.49,190.53,190.17,190.41,56521.0,159.6463,159.6799,159.3782,159.5793,56521.0
2018-05-11 12:10:00,190.4,190.41,189.72,189.74,77523.0,159.5709,159.5793,159.001,159.0178,77523.0
2018-05-11 12:20:00,189.71,189.71,189.34,189.46,76770.0,158.9926,158.9926,158.6826,158.7831,76770.0
2018-05-11 12:30:00,189.47,189.71,189.35,189.65,100153.0,158.7915,158.9926,158.6909,158.9424,100153.0
2018-05-11 12:40:00,189.68,189.8,189.51,189.78,71715.0,158.9675,159.0681,158.825,159.0513,71715.0
2018-05-11 12:50:00,189.8,189.97,189.67,189.67,47969.0,159.0681,159.2105,158.9591,158.9591,47969.0
2018-05-11 13:00:00,189.66,189.97,189.66,189.96,42824.0,158.9507,159.2105,158.9507,159.2022,42824.0
2018-05-11 13:10:00,189.98,190.09,189.8,189.94,70499.0,159.2189,159.3111,159.0681,159.1854,70499.0
2018-05-11 13:20:00,189.95,190.16,189.92,189.99,44334.0,159.1938,159.3698,159.1686,159.2273,44334.0
2018-05-11 13:30:00,189.98,190.09,189.92,189.95,53119.0,159.2189,159.3111,159.1686,159.1938,53119.0
2018-05-11 13:40:00,189.94,189.99,189.71,189.86,45061.0,159.1854,159.2273,158.9926,159.1184,45061.0
2018-05-11 13:50:00,189.87,190.15,189.84,190.05,54124.0,159.1267,159.3614,159.1016,159.2776,54124.0
2018-05-11 14:00:00,190.03,190.25,189.96,190.08,71109.0,159.2608,159.4452,159.2022,159.3027,71109.0
2018-05-11 14:10:00,190.06,190.07,189.62,189.87,78467.0,159.286,159.2944,158.9172,159.1267,78467.0
2018-05-11 14:20:00,189.88,190.09,189.81,190.07,62101.0,159.1351,159.3111,159.0765,159.2944,62101.0
2018-05-11 14:30:00,190.07,190.2,190.04,190.16,58414.0,159.2944,159.4033,159.2692,159.3698,58414.0
2018-05-11 14:40:00,190.16,190.21,190.03,190.15,90268.0,159.3698,159.4117,159.2608,159.3614,90268.0
2018-05-11 14:50:00,190.16,190.23,189.97,190.18,64028.0,159.3698,159.4284,159.2105,159.3865,64028.0
2018-05-11 15:00:00,190.17,190.21,190.0,190.08,59414.0,159.3782,159.4117,159.2357,159.3027,59414.0
2018-05-11 15:10:00,190.08,190.23,189.98,190.19,76390.0,159.3027,159.4284,159.2189,159.3949,76390.0
2018-05-11 15:20:00,190.18,190.24,190.0,190.21,65832.0,159.3865,159.4368,159.2357,159.4117,65832.0
2018-05-11 15:30:00,190.2,190.51,190.13,190.48,123232.0,159.4033,159.6631,159.3446,159.638,123232.0
2018-05-11 15:40:00,190.48,190.48,190.21,190.27,149143.0,159.638,159.638,159.4117,159.462,149143.0
2018-05-11 15:50:00,190.29,190.41,190.13,190.33,423522.0,159.4787,159.5793,159.3446,159.5123,423522.0
2018-05-14 09:30:00,191.5,191.65,190.32,190.87,448488.0,160.4928,160.6185,159.5039,159.9648,448488.0
2018-05-14 09:40:00,190.89,190.93,190.03,190.35,280698.0,159.9816,160.0151,159.2608,159.529,280698.0
2018-05-14 09:50:00,190.34,190.5,189.86,190.31,212042.0,159.5206,159.6547,159.1184,159.4955,212042.0
2018-05-14 10:00:00,190.29,191.09,190.29,190.76,193853.0,159.4787,160.1492,159.4787,159.8726,193853.0
2018-05-14 10:10:00,190.77,191.44,190.75,191.12,163347.0,159.881,160.4425,159.8643,160.1743,163347.0
2018-05-14 10:20:00,191.13,191.29,190.95,191.15,114682.0,160.1827,160.3168,160.0319,160.1995,114682.0
2018-05-14 10:30:00,191.16,191.34,190.89,190.92,117209.0,160.2079,160.3587,159.9816,160.0067,117209.0
2018-05-14 10:40:00,190.95,191.12,190.53,190.6,95837.0,160.0319,160.1743,159.6799,159.7385,95837.0
2018-05-14 10:50:00,190.59,190.77,190.28,190.4,119594.0,159.7302,159.881,159.4704,159.5709,119594.0
2018-05-14 11:00:00,190.38,190.82,190.25,190.67,127856.0,159.5542,159.9229,159.4452,159.7972,127856.0
2018-05-14 11:10:00,190.67,190.86,190.66,190.75,72218.0,159.7972,159.9564,159.7888,159.8643,72218.0
2018-05-14 11:20:00,190.78,190.96,190.68,190.94,98557.0,159.8894,160.0402,159.8056,160.0235,98557.0
2018-05-14 11:30:00,190.94,191.13,190.85,190.87,105762.0,160.0235,160.1827,159.9481,159.9648,105762.0
2018-05-14 11:40:00,190.85,191.03,190.6,190.93,80206.0,159.9481,160.0989,159.7385,160.0151,80206.0
2018-05-14 11:50:00,190.92,191.07,190.74,191.07,89829.0,160.0067,160.1324,159.8559,160.1324,89829.0
2018-05-14 12:00:00,191.07,191.29,190.94,191.04,226627.0,160.1324,160.3168,160.0235,160.1073,226627.0
2018-05-14 12:10:00,191.05,191.12,190.66,190.71,111067.0,160.1157,160.1743,159.7888,159.8307,111067.0
2018-05-14 12:20:00,190.73,190.91,190.7,190.76,73526.0,159.8475,159.9983,159.8223,159.8726,73526.0
2018-05-14 12:30:00,190.76,191.17,190.75,191.09,61316.0,159.8726,160.2162,159.8643,160.1492,61316.0
2018-05-14 12:40:00,191.09,191.23,190.99,191.05,94581.0,160.1492,160.2665,160.0654,160.1157,94581.0
2018-05-14 12:50:00,191.06,191.28,191.0,191.02,80643.0,160.1241,160.3084,160.0738,160.0905,80643.0
2018-05-14 13:00:00,191.03,191.19,190.98,191.02,63428.0,160.0989,160.233,160.057,160.0905,63428.0
2018-05-14 13:10:00,191.05,191.19,190.98,191.06,94643.0,160.1157,160.233,160.057,160.1241,94643.0
2018-05-14 13:20:00,191.07,191.19,190.99,191.08,70532.0,160.1324,160.233,160.0654,160.1408,70532.0
2018-05-14 13:30:00,191.08,191.16,190.95,190.95,133757.0,160.1408,160.2079,160.0319,160.0319,133757.0
2018-05-14 13:40:00,190.94,191.09,190.94,191.09,86973.0,160.0235,160.1492,160.0235,160.1492,86973.0
2018-05-14 13:50:00,191.08,191.27,191.0,191.08,87033.0,160.1408,160.3001,160.0738,160.1408,87033.0
2018-05-14 14:00:00,191.06,191.12,190.86,190.9,101803.0,160.1241,160.1743,159.9564,159.99,101803.0
2018-05-14 14:10:00,190.9,191.11,190.9,190.99,107948.0,159.99,160.166,159.99,160.0654,107948.0
2018-05-14 14:20:00,191.0,191.22,190.94,191.09,120711.0,160.0738,160.2581,160.0235,160.1492,120711.0
2018-05-14 14:30:00,191.07,191.12,190.96,191.12,80079.0,160.1324,160.1743,160.0402,160.1743,80079.0
2018-05-14 14:40:00,191.11,191.11,190.73,190.74,86102.0,160.166,160.166,159.8475,159.8559,86102.0
2018-05-14 14:50:00,190.75,191.4,190.62,191.38,243329.0,159.8643,160.409,159.7553,160.3922,243329.0
2018-05-14 15:00:00,191.37,191.38,191.11,191.33,146130.0,160.3839,160.3922,160.166,160.3503,146130.0
2018-05-14 15:10:00,191.33,191.34,191.16,191.18,144886.0,160.3503,160.3587,160.2079,160.2246,144886.0
2018-05-14 15:20:00,191.18,191.33,191.15,191.2,130315.0,160.2246,160.3503,160.1995,160.2414,130315.0
2018-05-14 15:30:00,191.2,191.29,191.01,191.13,180245.0,160.2414,160.3168,160.0822,160.1827,180245.0
2018-05-14 15:40:00,191.12,191.13,190.74,190.78,273573.0,160.1743,160.1827,159.8559,159.8894,273573.0
2018-05-14 15:50:00,190.76,191.17,190.72,191.16,507885.0,159.8726,160.2162,159.8391,160.2079,507885.0
2018-05-15 09:30:00,189.5,189.69,186.1,186.94,1430754.0,158.8166,158.9759,155.9672,156.6712,1430754.0
2018-05-15 09:40:00,186.91,188.39,186.81,188.29,556689.0,156.646,157.8864,156.5622,157.8026,556689.0
2018-05-15 09:50:00,188.33,188.82,187.13,187.87,387101.0,157.8361,158.2468,156.8304,157.4506,387101.0
2018-05-15 10:00:00,187.81,188.4,187.38,188.17,213877.0,157.4003,157.8948,157.0399,157.702,213877.0
2018-05-15 10:10:00,188.17,189.15,187.73,187.99,278599.0,157.702,158.5233,157.3332,157.5511,278599.0
2018-05-15 10:20:00,188.0,188.5,187.02,187.02,251507.0,157.5595,157.9786,156.7382,156.7382,251507.0
2018-05-15 10:30:00,187.06,189.0,187.02,188.76,271478.0,156.7717,158.3976,156.7382,158.1965,271478.0
2018-05-15 10:40:00,188.77,189.3,188.28,188.47,202016.0,158.2048,158.649,157.7942,157.9534,202016.0
2018-05-15 10:50:00,188.45,188.57,187.75,187.98,131487.0,157.9367,158.0372,157.35,157.5428,131487.0
2018-05-15 11:00:00,188.03,188.23,187.67,187.81,104747.0,157.5847,157.7523,157.283,157.4003,104747.0
2018-05-15 11:10:00,187.79,188.17,187.62,188.13,136130.0,157.3835,157.702,157.2411,157.6685,136130.0
2018-05-15 11:20:00,188.13,188.2,187.76,187.79,154559.0,157.6685,157.7271,157.3584,157.3835,154559.0
2018-05-15 11:30:00,187.81,188.0,187.32,187.34,173658.0,157.4003,157.5595,156.9896,157.0064,173658.0
2018-05-15 11:40:00,187.37,188.03,187.34,187.79,172717.0,157.0315,157.5847,157.0064,157.3835,172717.0
2018-05-15 11:50:00,187.83,187.96,187.44,187.54,129706.0,157.417,157.526,157.0902,157.174,129706.0
2018-05-15 12:00:00,187.5,187.55,187.13,187.35,156592.0,157.1405,157.1824,156.8304,157.0148,156592.0
2018-05-15 12:10:00,187.34,187.95,187.27,187.88,98992.0,157.0064,157.5176,156.9477,157.459,98992.0
2018-05-15 12:20:00,187.88,188.13,187.82,188.06,47949.0,157.459,157.6685,157.4087,157.6098,47949.0
2018-05-15 12:30:00,188.04,188.29,187.96,188.01,69319.0,157.593,157.8026,157.526,157.5679,69319.0
2018-05-15 12:40:00,188.01,188.87,187.9,188.83,160202.0,157.5679,158.2887,157.4757,158.2551,160202.0
2018-05-15 12:50:00,188.86,188.88,188.22,188.27,89984.0,158.2803,158.297,157.7439,157.7858,89984.0
2018-05-15 13:00:00,188.27,188.52,188.08,188.44,81445.0,157.7858,157.9953,157.6266,157.9283,81445.0
2018-05-15 13:10:00,188.46,188.89,188.4,188.78,93276.0,157.945,158.3054,157.8948,158.2132,93276.0
2018-05-15 13:20:00,188.74,188.85,188.43,188.44,93251.0,158.1797,158.2719,157.9199,157.9283,93251.0
2018-05-15 13:30:00,188.45,188.68,188.33,188.58,36908.0,157.9367,158.1294,157.8361,158.0456,36908.0
2018-05-15 13:40:00,188.56,189.25,188.46,189.08,92866.0,158.0288,158.6071,157.945,158.4647,92866.0
2018-05-15 13:50:00,189.1,189.27,188.52,188.55,94904.0,158.4814,158.6239,157.9953,158.0205,94904.0
2018-05-15 14:00:00,188.55,188.88,188.53,188.61,79211.0,158.0205,158.297,158.0037,158.0708,79211.0
2018-05-15 14:10:00,188.62,188.91,188.58,188.65,79179.0,158.0791,158.3222,158.0456,158.1043,79179.0
2018-05-15 14:20:00,188.66,188.75,188.21,188.58,97335.0,158.1127,158.1881,157.7355,158.0456,97335.0
2018-05-15 14:30:00,188.54,189.18,188.52,188.88,122122.0,158.0121,158.5485,157.9953,158.297,122122.0
2018-05-15 14:40:00,188.9,189.0,188.3,188.39,112522.0,158.3138,158.3976,157.8109,157.8864,112522.0
2018-05-15 14:50:00,188.43,188.55,188.23,188.39,75270.0,157.9199,158.0205,157.7523,157.8864,75270.0
2018-05-15 15:00:00,188.41,188.62,188.29,188.44,106886.0,157.9031,158.0791,157.8026,157.9283,106886.0
2018-05-15 15:10:00,188.42,188.58,188.3,188.5,103362.0,157.9115,158.0456,157.8109,157.9786,103362.0
2018-05-15 15:20:00,188.5,188.56,187.91,187.96,145139.0,157.9786,158.0288,157.4841,157.526,145139.0
2018-05-15 15:30:00,187.92,188.12,187.81,187.96,139751.0,157.4925,157.6601,157.4003,157.526,139751.0
2018-05-15 15:40:00,187.95,188.01,187.48,187.67,207703.0,157.5176,157.5679,157.1237,157.283,207703.0
2018-05-15 15:50:00,187.68,188.16,187.68,188.02,383850.0,157.2913,157.6936,157.2913,157.5763,383850.0
2018-05-16 09:30:00,189.28,189.28,188.0,188.46,226882.0,158.6323,158.6323,157.5595,157.945,226882.0
2018-05-16 09:40:00,188.54,188.92,187.85,188.03,127680.0,158.0121,158.3306,157.4338,157.5847,127680.0
2018-05-16 09:50:00,188.03,188.1,187.45,187.67,126493.0,157.5847,157.6433,157.0986,157.283,126493.0
2018-05-16 10:00:00,187.65,187.72,187.28,187.34,87838.0,157.2662,157.3249,156.9561,157.0064,87838.0
2018-05-16 10:10:00,187.32,187.33,186.89,187.11,113453.0,156.9896,156.998,156.6293,156.8136,113453.0
2018-05-16 10:20:00,187.1,187.11,186.71,186.81,116765.0,156.8052,156.8136,156.4784,156.5622,116765.0
2018-05-16 10:30:00,186.88,187.37,186.84,187.23,78575.0,156.6209,157.0315,156.5873,156.9142,78575.0
2018-05-16 10:40:00,187.22,187.32,187.14,187.23,56506.0,156.9058,156.9896,156.8388,156.9142,56506.0
2018-05-16 10:50:00,187.23,187.53,187.1,187.12,61969.0,156.9142,157.1656,156.8052,156.822,61969.0
2018-05-16 11:00:00,187.1,187.11,186.51,186.59,125680.0,156.8052,156.8136,156.3108,156.3778,125680.0
2018-05-16 11:10:00,186.63,186.81,186.56,186.7,78479.0,156.4114,156.5622,156.3527,156.47,78479.0
2018-05-16 11:20:00,186.73,186.85,186.31,186.35,119770.0,156.4952,156.5957,156.1432,156.1767,119770.0
2018-05-16 11:30:00,186.34,186.39,186.1,186.31,109497.0,156.1683,156.2102,155.9672,156.1432,109497.0
2018-05-16 11:40:00,186.3,186.6,186.29,186.58,65892.0,156.1348,156.3862,156.1264,156.3694,65892.0
2018-05-16 11:50:00,186.58,186.77,186.37,186.47,95262.0,156.3694,156.5287,156.1934,156.2773,95262.0
2018-05-16 12:00:00,186.48,187.16,186.39,187.05,102218.0,156.2856,156.8555,156.2102,156.7633,102218.0
2018-05-16 12:10:00,187.05,187.09,186.66,186.9,75915.0,156.7633,156.7969,156.4365,156.6376,75915.0
2018-05-16 12:20:00,186.9,187.07,186.77,186.95,62109.0,156.6376,156.7801,156.5287,156.6795,62109.0
2018-05-16 12:30:00,186.95,187.47,186.93,187.46,60381.0,156.6795,157.1153,156.6628,157.107,60381.0
2018-05-16 12:40:00,187.46,187.56,187.13,187.13,54336.0,157.107,157.1908,156.8304,156.8304,54336.0
2018-05-16 12:50:00,187.13,187.24,186.95,186.97,51156.0,156.8304,156.9226,156.6795,156.6963,51156.0
2018-05-16 13:00:00,186.97,187.12,186.85,186.96,58343.0,156.6963,156.822,156.5957,156.6879,58343.0
2018-05-16 13:10:00,186.97,186.98,186.82,186.91,37655.0,156.6963,156.7047,156.5706,156.646,37655.0
2018-05-16 13:20:00,186.89,186.99,186.84,186.88,39020.0,156.6293,156.7131,156.5873,156.6209,39020.0
2018-05-16 13:30:00,186.86,186.93,186.72,186.74,38962.0,156.6041,156.6628,156.4868,156.5035,38962.0
2018-05-16 13:40:00,186.76,186.9,186.64,186.71,51715.0,156.5203,156.6376,156.4197,156.4784,51715.0
2018-05-16 13:50:00,186.71,186.86,186.64,186.86,57803.0,156.4784,156.6041,156.4197,156.6041,57803.0
2018-05-16 14:00:00,186.86,187.06,186.83,186.9,65530.0,156.6041,156.7717,156.579,156.6376,65530.0
2018-05-16 14:10:00,186.92,186.97,186.78,186.86,54713.0,156.6544,156.6963,156.5371,156.6041,54713.0
2018-05-16 14:20:00,186.86,186.86,186.42,186.42,136750.0,156.6041,156.6041,156.2354,156.2354,136750.0
2018-05-16 14:30:00,186.44,186.83,186.4,186.78,66152.0,156.2521,156.579,156.2186,156.5371,66152.0
2018-05-16 14:40:00,186.77,186.8,186.53,186.55,89106.0,156.5287,156.5538,156.3275,156.3443,89106.0
2018-05-16 14:50:00,186.51,186.57,186.43,186.46,80473.0,156.3108,156.3611,156.2437,156.2689,80473.0
2018-05-16 15:00:00,186.45,186.59,186.2,186.4,142572.0,156.2605,156.3778,156.051,156.2186,142572.0
2018-05-16 15:10:00,186.37,186.51,186.25,186.46,77446.0,156.1934,156.3108,156.0929,156.2689,77446.0
2018-05-16 15:20:00,186.45,186.61,186.42,186.42,105536.0,156.2605,156.3946,156.2354,156.2354,105536.0
2018-05-16 15:30:00,186.45,186.47,186.3,186.36,135503.0,156.2605,156.2773,156.1348,156.1851,135503.0
2018-05-16 15:40:00,186.37,186.39,185.9,185.99,236156.0,156.1934,156.2102,155.7995,155.875,236156.0
2018-05-16 15:50:00,185.99,186.38,185.97,186.35,367593.0,155.875,156.2018,155.8582,156.1767,367593.0
2018-05-17 09:30:00,186.25,187.18,186.15,186.58,201093.0,156.0929,156.8723,156.0091,156.3694,201093.0
2018-05-17 09:40:00,186.68,186.87,186.26,186.78,93893.0,156.4533,156.6125,156.1013,156.5371,93893.0
2018-05-17 09:50:00,186.76,186.86,186.3,186.36,90844.0,156.5203,156.6041,156.1348,156.1851,90844.0
2018-05-17 10:00:00,186.39,186.74,186.39,186.61,97774.0,156.2102,156.5035,156.2102,156.3946,97774.0
2018-05-17 10:10:00,186.62,186.66,186.17,186.25,89954.0,156.403,156.4365,156.0258,156.0929,89954.0
2018-05-17 10:20:00,186.27,186.56,186.21,186.24,56643.0,156.1096,156.3527,156.0594,156.0845,56643.0
2018-05-17 10:30:00,186.24,186.69,186.23,186.5,48954.0,156.0845,156.4616,156.0761,156.3024,48954.0
2018-05-17 10:40:00,186.51,186.64,186.41,186.6,47532.0,156.3108,156.4197,156.227,156.3862,47532.0
2018-05-17 10:50:00,186.56,186.74,186.51,186.68,46620.0,156.3527,156.5035,156.3108,156.4533,46620.0
2018-05-17 11:00:00,186.67,186.74,186.32,186.32,65409.0,156.4449,156.5035,156.1515,156.1515,65409.0
2018-05-17 11:10:00,186.29,186.42,186.15,186.19,49758.0,156.1264,156.2354,156.0091,156.0426,49758.0
2018-05-17 11:20:00,186.21,186.47,186.19,186.37,47469.0,156.0594,156.2773,156.0426,156.1934,47469.0
2018-05-17 11:30:00,186.39,186.42,186.07,186.19,65051.0,156.2102,156.2354,155.942,156.0426,65051.0
2018-05-17 11:40:00,186.2,186.45,186.19,186.26,47936.0,156.051,156.2605,156.0426,156.1013,47936.0
2018-05-17 11:50:00,186.27,186.35,185.89,185.89,80826.0,156.1096,156.1767,155.7912,155.7912,80826.0
2018-05-17 12:00:00,185.9,185.95,185.38,185.57,98721.0,155.7995,155.8415,155.3637,155.523,98721.0
2018-05-17 12:10:00,185.58,185.96,185.57,185.81,82806.0,155.5314,155.8498,155.523,155.7241,82806.0
2018-05-17 12:20:00,185.82,186.02,185.61,185.64,61602.0,155.7325,155.9001,155.5565,155.5816,61602.0
2018-05-17 12:30:00,185.65,185.76,185.51,185.55,44443.0,155.59,155.6822,155.4727,155.5062,44443.0
2018-05-17 12:40:00,185.56,185.58,185.12,185.34,85377.0,155.5146,155.5314,155.1458,155.3302,85377.0
2018-05-17 12:50:00,185.33,185.65,185.25,185.58,61634.0,155.3218,155.59,155.2548,155.5314,61634.0
2018-05-17 13:00:00,185.58,185.72,185.55,185.64,37494.0,155.5314,155.6487,155.5062,155.5816,37494.0
2018-05-17 13:10:00,185.63,185.7,185.44,185.57,36981.0,155.5733,155.6319,155.414,155.523,36981.0
2018-05-17 13:20:00,185.58,185.71,185.56,185.67,35071.0,155.5314,155.6403,155.5146,155.6068,35071.0
2018-05-17 13:30:00,185.73,185.76,185.61,185.68,34174.0,155.6571,155.6822,155.5565,155.6152,34174.0
2018-05-17 13:40:00,185.67,185.71,185.35,185.46,39179.0,155.6068,155.6403,155.3386,155.4308,39179.0
2018-05-17 13:50:00,185.45,185.49,184.95,185.09,74761.0,155.4224,155.4559,155.0034,155.1207,74761.0
2018-05-17 14:00:00,185.09,185.17,184.87,185.12,81604.0,155.1207,155.1877,154.9363,155.1458,81604.0
2018-05-17 14:10:00,185.11,185.52,185.11,185.51,39641.0,155.1375,155.4811,155.1375,155.4727,39641.0
2018-05-17 14:20:00,185.52,185.53,185.35,185.42,30343.0,155.4811,155.4895,155.3386,155.3973,30343.0
2018-05-17 14:30:00,185.42,185.49,185.36,185.45,30714.0,155.3973,155.4559,155.347,155.4224,30714.0
2018-05-17 14:40:00,185.47,185.58,185.33,185.41,42520.0,155.4392,155.5314,155.3218,155.3889,42520.0
2018-05-17 14:50:00,185.42,185.56,185.35,185.52,34162.0,155.3973,155.5146,155.3386,155.4811,34162.0
2018-05-17 15:00:00,185.53,185.63,185.47,185.55,42534.0,155.4895,155.5733,155.4392,155.5062,42534.0
2018-05-17 15:10:00,185.55,185.58,185.03,185.15,55657.0,155.5062,155.5314,155.0704,155.171,55657.0
2018-05-17 15:20:00,185.14,185.28,184.97,185.04,71564.0,155.1626,155.2799,155.0201,155.0788,71564.0
2018-05-17 15:30:00,185.04,185.15,184.95,185.04,76863.0,155.0788,155.171,155.0034,155.0788,76863.0
2018-05-17 15:40:00,185.03,185.26,185.0,185.26,121562.0,155.0704,155.2632,155.0453,155.2632,121562.0
2018-05-17 15:50:00,185.26,185.35,185.0,185.29,291618.0,155.2632,155.3386,155.0453,155.2883,291618.0
2018-05-18 09:30:00,185.75,187.45,185.55,187.16,381906.0,155.6738,157.0986,155.5062,156.8555,381906.0
2018-05-18 09:40:00,187.15,187.88,186.88,187.53,171261.0,156.8472,157.459,156.6209,157.1656,171261.0
2018-05-18 09:50:00,187.5,187.53,187.01,187.15,94246.0,157.1405,157.1656,156.7298,156.8472,94246.0
2018-05-18 10:00:00,187.12,187.39,186.75,187.2,86745.0,156.822,157.0483,156.5119,156.8891,86745.0
2018-05-18 10:10:00,187.2,187.33,187.08,187.17,79449.0,156.8891,156.998,156.7885,156.8639,79449.0
2018-05-18 10:20:00,187.18,187.67,187.18,187.4,114653.0,156.8723,157.283,156.8723,157.0567,114653.0
2018-05-18 10:30:00,187.43,187.49,187.06,187.11,58815.0,157.0818,157.1321,156.7717,156.8136,58815.0
2018-05-18 10:40:00,187.12,187.53,186.99,187.47,71014.0,156.822,157.1656,156.7131,157.1153,71014.0
2018-05-18 10:50:00,187.46,187.75,187.44,187.68,69861.0,157.107,157.35,157.0902,157.2913,69861.0
2018-05-18 11:00:00,187.68,187.73,187.31,187.39,56452.0,157.2913,157.3332,156.9812,157.0483,56452.0
2018-05-18 11:10:00,187.4,187.57,187.33,187.57,39960.0,157.0567,157.1991,156.998,157.1991,39960.0
2018-05-18 11:20:00,187.57,187.6,187.22,187.34,45457.0,157.1991,157.2243,156.9058,157.0064,45457.0
2018-05-18 11:30:00,187.37,187.57,187.36,187.52,40375.0,157.0315,157.1991,157.0232,157.1572,40375.0
2018-05-18 11:40:00,187.52,187.62,187.42,187.45,31450.0,157.1572,157.2411,157.0734,157.0986,31450.0
2018-05-18 11:50:00,187.42,187.72,187.37,187.59,35294.0,157.0734,157.3249,157.0315,157.2159,35294.0
2018-05-18 12:00:00,187.59,187.59,187.32,187.34,32520.0,157.2159,157.2159,156.9896,157.0064,32520.0
2018-05-18 12:10:00,187.33,187.4,187.22,187.3,34596.0,156.998,157.0567,156.9058,156.9729,34596.0
2018-05-18 12:20:00,187.31,187.43,187.27,187.41,42303.0,156.9812,157.0818,156.9477,157.0651,42303.0
2018-05-18 12:30:00,187.39,187.39,187.07,187.3,52412.0,157.0483,157.0483,156.7801,156.9729,52412.0
2018-05-18 12:40:00,187.28,187.5,187.21,187.46,39402.0,156.9561,157.1405,156.8974,157.107,39402.0
2018-05-18 12:50:00,187.46,187.67,187.42,187.62,37157.0,157.107,157.283,157.0734,157.2411,37157.0
2018-05-18 13:00:00,187.65,187.71,187.53,187.7,39425.0,157.2662,157.3165,157.1656,157.3081,39425.0
2018-05-18 13:10:00,187.72,187.99,187.67,187.96,61415.0,157.3249,157.5511,157.283,157.526,61415.0
2018-05-18 13:20:00,187.95,188.04,187.8,187.9,64381.0,157.5176,157.593,157.3919,157.4757,64381.0
2018-05-18 13:30:00,187.9,188.03,187.67,187.8,45207.0,157.4757,157.5847,157.283,157.3919,45207.0
2018-05-18 13:40:00,187.8,187.82,187.71,187.76,24870.0,157.3919,157.4087,157.3165,157.3584,24870.0
2018-05-18 13:50:00,187.75,187.78,187.59,187.75,30705.0,157.35,157.3751,157.2159,157.35,30705.0
2018-05-18 14:00:00,187.75,187.81,187.67,187.75,23013.0,157.35,157.4003,157.283,157.35,23013.0
2018-05-18 14:10:00,187.77,187.81,187.67,187.79,33935.0,157.3668,157.4003,157.283,157.3835,33935.0
2018-05-18 14:20:00,187.79,187.93,187.78,187.88,32501.0,157.3835,157.5009,157.3751,157.459,32501.0
2018-05-18 14:30:00,187.87,188.12,187.8,188.08,44470.0,157.4506,157.6601,157.3919,157.6266,44470.0
2018-05-18 14:40:00,188.08,188.21,187.97,188.1,74156.0,157.6266,157.7355,157.5344,157.6433,74156.0
2018-05-18 14:50:00,188.09,188.14,187.96,188.03,77037.0,157.635,157.6769,157.526,157.5847,77037.0
2018-05-18 15:00:00,188.06,188.06,187.86,187.9,80668.0,157.6098,157.6098,157.4422,157.4757,80668.0
2018-05-18 15:10:00,187.89,188.04,187.86,187.95,98094.0,157.4673,157.593,157.4422,157.5176,98094.0
2018-05-18 15:20:00,187.94,187.97,187.67,187.73,70049.0,157.5092,157.5344,157.283,157.3332,70049.0
2018-05-18 15:30:00,187.72,187.72,187.39,187.54,105321.0,157.3249,157.3249,157.0483,157.174,105321.0
2018-05-18 15:40:00,187.53,187.62,187.35,187.61,186834.0,157.1656,157.2411,157.0148,157.2327,186834.0
2018-05-18 15:50:00,187.61,187.65,187.35,187.45,323090.0,157.2327,157.2662,157.0148,157.0986,323090.0
2018-05-21 09:30:00,188.2,189.46,188.0,189.15,188993.0,157.7271,158.7831,157.5595,158.5233,188993.0
2018-05-21 09:40:00,189.09,189.57,189.09,189.45,100776.0,158.473,158.8753,158.473,158.7747,100776.0
2018-05-21 09:50:00,189.44,189.54,189.0,189.02,110236.0,158.7664,158.8502,158.3976,158.4144,110236.0
2018-05-21 10:00:00,189.02,189.28,188.69,189.21,77765.0,158.4144,158.6323,158.1378,158.5736,77765.0
2018-05-21 10:10:00,189.25,189.52,189.06,189.52,59599.0,158.6071,158.8334,158.4479,158.8334,59599.0
2018-05-21 10:20:00,189.53,189.65,189.39,189.58,61243.0,158.8418,158.9424,158.7245,158.8837,61243.0
2018-05-21 10:30:00,189.61,190.49,189.61,190.35,120133.0,158.9088,159.6463,158.9088,159.529,120133.0
2018-05-21 10:40:00,190.35,190.67,190.31,190.43,99827.0,159.529,159.7972,159.4955,159.5961,99827.0
2018-05-21 10:50:00,190.44,190.52,190.2,190.29,73711.0,159.6044,159.6715,159.4033,159.4787,73711.0
2018-05-21 11:00:00,190.28,190.31,189.9,190.0,58801.0,159.4704,159.4955,159.1519,159.2357,58801.0
2018-05-21 11:10:00,190.0,190.24,189.92,190.22,51173.0,159.2357,159.4368,159.1686,159.4201,51173.0
2018-05-21 11:20:00,190.22,190.36,189.75,189.82,64699.0,159.4201,159.5374,159.0262,159.0848,64699.0
2018-05-21 11:30:00,189.86,189.97,189.49,189.68,57721.0,159.1184,159.2105,158.8083,158.9675,57721.0
2018-05-21 11:40:00,189.66,189.66,189.01,189.44,71386.0,158.9507,158.9507,158.406,158.7664,71386.0
2018-05-21 11:50:00,189.43,189.55,189.37,189.46,42037.0,158.758,158.8586,158.7077,158.7831,42037.0
2018-05-21 12:00:00,189.47,189.58,189.36,189.48,31683.0,158.7915,158.8837,158.6993,158.7999,31683.0
2018-05-21 12:10:00,189.5,189.82,189.49,189.78,56823.0,158.8166,159.0848,158.8083,159.0513,56823.0
2018-05-21 12:20:00,189.79,190.17,189.75,190.1,61218.0,159.0597,159.3782,159.0262,159.3195,61218.0
2018-05-21 12:30:00,190.11,190.13,189.78,189.97,42626.0,159.3279,159.3446,159.0513,159.2105,42626.0
2018-05-21 12:40:00,189.96,190.12,189.89,189.91,39050.0,159.2022,159.3363,159.1435,159.1603,39050.0
2018-05-21 12:50:00,189.88,190.06,189.85,189.94,25692.0,159.1351,159.286,159.11,159.1854,25692.0
2018-05-21 13:00:00,189.95,190.05,189.89,190.0,24545.0,159.1938,159.2776,159.1435,159.2357,24545.0
2018-05-21 13:10:00,189.99,190.02,189.33,189.77,102312.0,159.2273,159.2525,158.6742,159.0429,102312.0
2018-05-21 13:20:00,189.8,189.8,189.56,189.67,36752.0,159.0681,159.0681,158.8669,158.9591,36752.0
2018-05-21 13:30:00,189.69,189.79,189.52,189.65,35829.0,158.9759,159.0597,158.8334,158.9424,35829.0
2018-05-21 13:40:00,189.65,189.84,189.64,189.73,40910.0,158.9424,159.1016,158.934,159.0094,40910.0
2018-05-21 13:50:00,189.75,189.79,189.56,189.68,33570.0,159.0262,159.0597,158.8669,158.9675,33570.0
2018-05-21 14:00:00,189.67,189.69,189.48,189.53,55047.0,158.9591,158.9759,158.7999,158.8418,55047.0
2018-05-21 14:10:00,189.53,189.65,189.48,189.49,49321.0,158.8418,158.9424,158.7999,158.8083,49321.0
2018-05-21 14:20:00,189.49,189.69,189.47,189.6,49262.0,158.8083,158.9759,158.7915,158.9005,49262.0
2018-05-21 14:30:00,189.6,189.73,189.41,189.68,61498.0,158.9005,159.0094,158.7412,158.9675,61498.0
2018-05-21 14:40:00,189.67,189.77,189.56,189.6,36905.0,158.9591,159.0429,158.8669,158.9005,36905.0
2018-05-21 14:50:00,189.61,189.74,189.59,189.66,25607.0,158.9088,159.0178,158.8921,158.9507,25607.0
2018-05-21 15:00:00,189.65,189.66,189.49,189.58,37441.0,158.9424,158.9507,158.8083,158.8837,37441.0
2018-05-21 15:10:00,189.57,189.92,189.57,189.83,54525.0,158.8753,159.1686,158.8753,159.0932,54525.0
2018-05-21 15:20:00,189.83,189.87,189.52,189.58,44635.0,159.0932,159.1267,158.8334,158.8837,44635.0
2018-05-21 15:30:00,189.6,189.6,189.41,189.48,68630.0,158.9005,158.9005,158.7412,158.7999,68630.0
2018-05-21 15:40:00,189.47,189.74,189.47,189.67,85967.0,158.7915,159.0178,158.7915,158.9591,85967.0
2018-05-21 15:50:00,189.68,189.88,189.53,189.77,214375.0,158.9675,159.1351,158.8418,159.0429,214375.0
2018-05-22 09:30:00,190.06,190.78,189.41,189.5,195746.0,159.286,159.8894,158.7412,158.8166,195746.0
2018-05-22 09:40:00,189.49,189.54,188.23,188.36,114318.0,158.8083,158.8502,157.7523,157.8612,114318.0
2018-05-22 09:50:00,188.41,188.66,188.1,188.16,74685.0,157.9031,158.1127,157.6433,157.6936,74685.0
2018-05-22 10:00:00,188.18,188.81,188.15,188.59,61053.0,157.7104,158.2384,157.6852,158.054,61053.0
2018-05-22 10:10:00,188.57,188.91,187.84,187.86,80650.0,158.0372,158.3222,157.4254,157.4422,80650.0
2018-05-22 10:20:00,187.83,187.89,187.16,187.34,117728.0,157.417,157.4673,156.8555,157.0064,117728.0
2018-05-22 10:30:00,187.34,187.45,186.83,187.19,134316.0,157.0064,157.0986,156.579,156.8807,134316.0
2018-05-22 10:40:00,187.21,187.37,186.93,187.18,106371.0,156.8974,157.0315,156.6628,156.8723,106371.0
2018-05-22 10:50:00,187.21,187.5,187.1,187.18,68050.0,156.8974,157.1405,156.8052,156.8723,68050.0
2018-05-22 11:00:00,187.17,187.37,187.14,187.27,72925.0,156.8639,157.0315,156.8388,156.9477,72925.0
2018-05-22 11:10:00,187.29,187.51,187.28,187.39,52112.0,156.9645,157.1489,156.9561,157.0483,52112.0
2018-05-22 11:20:00,187.41,187.57,187.28,187.31,65627.0,157.0651,157.1991,156.9561,156.9812,65627.0
2018-05-22 11:30:00,187.29,187.31,186.96,187.21,78789.0,156.9645,156.9812,156.6879,156.8974,78789.0
2018-05-22 11:40:00,187.21,187.47,186.95,187.14,73078.0,156.8974,157.1153,156.6795,156.8388,73078.0
2018-05-22 11:50:00,187.14,187.5,187.11,187.46,55089.0,156.8388,157.1405,156.8136,157.107,55089.0
2018-05-22 12:00:00,187.45,187.45,187.26,187.27,41102.0,157.0986,157.0986,156.9393,156.9477,41102.0
2018-05-22 12:10:00,187.25,187.55,187.25,187.52,38881.0,156.931,157.1824,156.931,157.1572,38881.0
2018-05-22 12:20:00,187.53,187.53,187.34,187.38,35388.0,157.1656,157.1656,157.0064,157.0399,35388.0
2018-05-22 12:30:00,187.39,187.45,187.22,187.34,45106.0,157.0483,157.0986,156.9058,157.0064,45106.0
2018-05-22 12:40:00,187.34,187.51,187.34,187.45,51253.0,157.0064,157.1489,157.0064,157.0986,51253.0
2018-05-22 12:50:00,187.45,187.54,187.38,187.49,32548.0,157.0986,157.174,157.0399,157.1321,32548.0
2018-05-22 13:00:00,187.5,187.64,187.44,187.58,38894.0,157.1405,157.2578,157.0902,157.2075,38894.0
2018-05-22 13:10:00,187.59,187.72,187.46,187.53,39526.0,157.2159,157.3249,157.107,157.1656,39526.0
2018-05-22 13:20:00,187.53,187.66,187.46,187.66,37877.0,157.1656,157.2746,157.107,157.2746,37877.0
2018-05-22 13:30:00,187.62,187.64,187.4,187.41,39444.0,157.2411,157.2578,157.0567,157.0651,39444.0
2018-05-22 13:40:00,187.4,187.54,187.37,187.4,30640.0,157.0567,157.174,157.0315,157.0567,30640.0
2018-05-22 13:50:00,187.4,187.61,187.36,187.59,39468.0,157.0567,157.2327,157.0232,157.2159,39468.0
2018-05-22 14:00:00,187.59,187.6,187.44,187.45,46976.0,157.2159,157.2243,157.0902,157.0986,46976.0
2018-05-22 14:10:00,187.44,187.71,187.43,187.58,42649.0,157.0902,157.3165,157.0818,157.2075,42649.0
2018-05-22 14:20:00,187.58,187.64,187.38,187.4,39274.0,157.2075,157.2578,157.0399,157.0567,39274.0
2018-05-22 14:30:00,187.4,187.45,187.2,187.22,36425.0,157.0567,157.0986,156.8891,156.9058,36425.0
2018-05-22 14:40:00,187.21,187.29,187.16,187.28,37958.0,156.8974,156.9645,156.8555,156.9561,37958.0
2018-05-22 14:50:00,187.29,187.44,187.15,187.16,63195.0,156.9645,157.0902,156.8472,156.8555,63195.0
2018-05-22 15:00:00,187.15,187.29,187.12,187.19,51612.0,156.8472,156.9645,156.822,156.8807,51612.0
2018-05-22 15:10:00,187.23,187.25,187.1,187.15,56462.0,156.9142,156.931,156.8052,156.8472,56462.0
2018-05-22 15:20:00,187.16,187.17,187.0,187.06,68101.0,156.8555,156.8639,156.7214,156.7717,68101.0
2018-05-22 15:30:00,187.06,187.06,186.79,186.81,142492.0,156.7717,156.7717,156.5454,156.5622,142492.0
2018-05-22 15:40:00,186.79,186.95,186.72,186.83,127707.0,156.5454,156.6795,156.4868,156.579,127707.0
2018-05-22 15:50:00,186.83,186.98,186.51,186.83,298429.0,156.579,156.7047,156.3108,156.579,298429.0
2018-05-23 09:30:00,187.1,187.26,186.35,186.35,321120.0,156.8052,156.9393,156.1767,156.1767,321120.0
2018-05-23 09:40:00,186.33,187.32,185.79,186.2,261431.0,156.1599,156.9896,155.7074,156.051,261431.0
2018-05-23 09:50:00,186.2,186.99,185.85,186.39,266769.0,156.051,156.7131,155.7576,156.2102,266769.0
2018-05-23 10:00:00,186.31,186.52,185.74,186.14,129537.0,156.1432,156.3192,155.6655,156.0007,129537.0
2018-05-23 10:10:00,186.16,186.46,185.87,185.87,103692.0,156.0175,156.2689,155.7744,155.7744,103692.0
2018-05-23 10:20:00,185.9,186.51,185.85,186.5,78609.0,155.7995,156.3108,155.7576,156.3024,78609.0
2018-05-23 10:30:00,186.44,186.52,185.92,185.94,146697.0,156.2521,156.3192,155.8163,155.8331,146697.0
2018-05-23 10:40:00,185.92,186.04,185.57,185.58,164294.0,155.8163,155.9169,155.523,155.5314,164294.0
2018-05-23 10:50:00,185.57,185.82,185.46,185.51,111464.0,155.523,155.7325,155.4308,155.4727,111464.0
2018-05-23 11:00:00,185.51,185.55,185.0,185.47,728287.0,155.4727,155.5062,155.0453,155.4392,728287.0
2018-05-23 11:10:00,185.49,185.6,185.29,185.5,109047.0,155.4559,155.5481,155.2883,155.4643,109047.0
2018-05-23 11:20:00,185.51,185.79,185.39,185.77,138428.0,155.4727,155.7074,155.3721,155.6906,138428.0
2018-05-23 11:30:00,185.77,185.89,185.6,185.67,127065.0,155.6906,155.7912,155.5481,155.6068,127065.0
2018-05-23 11:40:00,185.66,185.69,185.45,185.49,64460.0,155.5984,155.6236,155.4224,155.4559,64460.0
2018-05-23 11:50:00,185.5,185.65,185.2,185.22,67983.0,155.4643,155.59,155.2129,155.2297,67983.0
2018-05-23 12:00:00,185.21,185.38,185.15,185.31,74657.0,155.2213,155.3637,155.171,155.3051,74657.0
2018-05-23 12:10:00,185.3,186.0,185.23,185.39,175530.0,155.2967,155.8834,155.238,155.3721,175530.0
2018-05-23 12:20:00,185.38,185.46,184.98,185.09,110788.0,155.3637,155.4308,155.0285,155.1207,110788.0
2018-05-23 12:30:00,185.11,185.38,185.09,185.31,54891.0,155.1375,155.3637,155.1207,155.3051,54891.0
2018-05-23 12:40:00,185.3,185.57,185.24,185.5,77569.0,155.2967,155.523,155.2464,155.4643,77569.0
2018-05-23 12:50:00,185.48,185.56,185.32,185.54,45068.0,155.4476,155.5146,155.3135,155.4978,45068.0
2018-05-23 13:00:00,185.54,185.67,185.3,185.39,48351.0,155.4978,155.6068,155.2967,155.3721,48351.0
2018-05-23 13:10:00,185.36,185.4,185.1,185.1,55240.0,155.347,155.3805,155.1291,155.1291,55240.0
2018-05-23 13:20:00,185.09,185.23,185.07,185.21,55859.0,155.1207,155.238,155.1039,155.2213,55859.0
2018-05-23 13:30:00,185.22,185.26,185.05,185.1,59753.0,155.2297,155.2632,155.0872,155.1291,59753.0
2018-05-23 13:40:00,185.11,185.53,185.1,185.5,58381.0,155.1375,155.4895,155.1291,155.4643,58381.0
2018-05-23 13:50:00,185.48,185.65,185.36,185.41,60726.0,155.4476,155.59,155.347,155.3889,60726.0
2018-05-23 14:00:00,185.41,185.95,185.36,185.95,82731.0,155.3889,155.8415,155.347,155.8415,82731.0
2018-05-23 14:10:00,185.94,186.35,185.9,186.25,101681.0,155.8331,156.1767,155.7995,156.0929,101681.0
2018-05-23 14:20:00,186.26,186.58,186.1,186.3,106474.0,156.1013,156.3694,155.9672,156.1348,106474.0
2018-05-23 14:30:00,186.27,186.32,185.77,185.9,134828.0,156.1096,156.1515,155.6906,155.7995,134828.0
2018-05-23 14:40:00,185.89,186.3,185.82,186.18,99719.0,155.7912,156.1348,155.7325,156.0342,99719.0
2018-05-23 14:50:00,186.16,186.41,186.08,186.34,102247.0,156.0175,156.227,155.9504,156.1683,102247.0
2018-05-23 15:00:00,186.34,186.69,186.31,186.54,126651.0,156.1683,156.4616,156.1432,156.3359,126651.0
2018-05-23 15:10:00,186.55,186.6,186.35,186.37,100250.0,156.3443,156.3862,156.1767,156.1934,100250.0
2018-05-23 15:20:00,186.38,186.47,186.23,186.3,114879.0,156.2018,156.2773,156.0761,156.1348,114879.0
2018-05-23 15:30:00,186.31,186.72,186.22,186.43,243438.0,156.1432,156.4868,156.0677,156.2437,243438.0
2018-05-23 15:40:00,186.44,186.6,185.89,185.95,254027.0,156.2521,156.3862,155.7912,155.8415,254027.0
2018-05-23 15:50:00,185.95,186.76,185.95,186.58,438747.0,155.8415,156.5203,155.8415,156.3694,438747.0
2018-05-24 09:30:00,186.79,186.96,186.04,186.29,136201.0,156.5454,156.6879,155.9169,156.1264,136201.0
2018-05-24 09:40:00,186.36,186.44,184.95,185.73,172158.0,156.1851,156.2521,155.0034,155.6571,172158.0
2018-05-24 09:50:00,185.83,185.87,185.37,185.68,64709.0,155.7409,155.7744,155.3554,155.6152,64709.0
2018-05-24 10:00:00,185.66,186.51,185.46,186.25,98933.0,155.5984,156.3108,155.4308,156.0929,98933.0
2018-05-24 10:10:00,186.25,186.41,185.95,185.98,74656.0,156.0929,156.227,155.8415,155.8666,74656.0
2018-05-24 10:20:00,186.01,186.03,185.11,185.22,94691.0,155.8917,155.9085,155.1375,155.2297,94691.0
2018-05-24 10:30:00,185.18,185.47,184.97,185.43,122330.0,155.1961,155.4392,155.0201,155.4057,122330.0
2018-05-24 10:40:00,185.45,185.48,184.67,185.05,116598.0,155.4224,155.4476,154.7687,155.0872,116598.0
2018-05-24 10:50:00,185.08,185.18,184.77,184.95,134732.0,155.1123,155.1961,154.8525,155.0034,134732.0
2018-05-24 11:00:00,184.92,185.37,184.9,185.08,106069.0,154.9782,155.3554,154.9615,155.1123,106069.0
2018-05-24 11:10:00,185.08,185.35,184.96,185.12,117955.0,155.1123,155.3386,155.0118,155.1458,117955.0
2018-05-24 11:20:00,185.14,185.27,185.0,185.27,57651.0,155.1626,155.2716,155.0453,155.2716,57651.0
2018-05-24 11:30:00,185.27,185.31,185.01,185.21,51320.0,155.2716,155.3051,155.0537,155.2213,51320.0
2018-05-24 11:40:00,185.18,185.61,185.18,185.48,47811.0,155.1961,155.5565,155.1961,155.4476,47811.0
2018-05-24 11:50:00,185.46,185.61,185.27,185.55,41370.0,155.4308,155.5565,155.2716,155.5062,41370.0
2018-05-24 12:00:00,185.52,185.74,185.5,185.62,50953.0,155.4811,155.6655,155.4643,155.5649,50953.0
2018-05-24 12:10:00,185.64,185.93,185.64,185.79,28850.0,155.5816,155.8247,155.5816,155.7074,28850.0
2018-05-24 12:20:00,185.82,186.19,185.72,186.11,35372.0,155.7325,156.0426,155.6487,155.9755,35372.0
2018-05-24 12:30:00,186.11,186.29,186.0,186.19,43483.0,155.9755,156.1264,155.8834,156.0426,43483.0
2018-05-24 12:40:00,186.19,186.28,186.04,186.28,32097.0,156.0426,156.118,155.9169,156.118,32097.0
2018-05-24 12:50:00,186.28,186.38,186.11,186.35,29599.0,156.118,156.2018,155.9755,156.1767,29599.0
2018-05-24 13:00:00,186.37,186.78,186.34,186.74,43526.0,156.1934,156.5371,156.1683,156.5035,43526.0
2018-05-24 13:10:00,186.76,186.89,186.6,186.69,51426.0,156.5203,156.6293,156.3862,156.4616,51426.0
2018-05-24 13:20:00,186.7,186.76,186.53,186.67,47713.0,156.47,156.5203,156.3275,156.4449,47713.0
2018-05-24 13:30:00,186.67,186.68,186.47,186.57,31094.0,156.4449,156.4533,156.2773,156.3611,31094.0
2018-05-24 13:40:00,186.55,186.73,186.54,186.64,40222.0,156.3443,156.4952,156.3359,156.4197,40222.0
2018-05-24 13:50:00,186.65,186.69,186.57,186.62,32236.0,156.4281,156.4616,156.3611,156.403,32236.0
2018-05-24 14:00:00,186.62,186.62,186.27,186.54,63452.0,156.403,156.403,156.1096,156.3359,63452.0
2018-05-24 14:10:00,186.54,186.68,186.37,186.62,54459.0,156.3359,156.4533,156.1934,156.403,54459.0
2018-05-24 14:20:00,186.64,186.78,186.59,186.71,79939.0,156.4197,156.5371,156.3778,156.4784,79939.0
2018-05-24 14:30:00,186.73,187.03,186.7,187.0,75605.0,156.4952,156.7466,156.47,156.7214,75605.0
2018-05-24 14:40:00,187.02,187.17,186.99,187.13,82896.0,156.7382,156.8639,156.7131,156.8304,82896.0
2018-05-24 14:50:00,187.13,187.26,187.11,187.14,64747.0,156.8304,156.9393,156.8136,156.8388,64747.0
2018-05-24 15:00:00,187.13,187.31,187.04,187.3,67920.0,156.8304,156.9812,156.755,156.9729,67920.0
2018-05-24 15:10:00,187.3,187.38,187.16,187.21,72382.0,156.9729,157.0399,156.8555,156.8974,72382.0
2018-05-24 15:20:00,187.21,187.41,187.2,187.21,96500.0,156.8974,157.0651,156.8891,156.8974,96500.0
2018-05-24 15:30:00,187.24,187.34,187.23,187.27,78704.0,156.9226,157.0064,156.9142,156.9477,78704.0
2018-05-24 15:40:00,187.26,187.26,186.93,187.23,90846.0,156.9393,156.9393,156.6628,156.9142,90846.0
2018-05-24 15:50:00,187.21,187.26,186.99,187.08,187137.0,156.8974,156.9393,156.7131,156.7885,187137.0
2018-05-25 09:30:00,186.71,187.32,186.05,187.0,128342.0,156.4784,156.9896,155.9253,156.7214,128342.0
2018-05-25 09:40:00,187.0,187.05,186.47,186.47,63790.0,156.7214,156.7633,156.2773,156.2773,63790.0
2018-05-25 09:50:00,186.46,187.28,186.3,187.19,66792.0,156.2689,156.9561,156.1348,156.8807,66792.0
2018-05-25 10:00:00,187.23,187.53,187.07,187.52,60371.0,156.9142,157.1656,156.7801,157.1572,60371.0
2018-05-25 10:10:00,187.51,187.82,187.35,187.75,82176.0,157.1489,157.4087,157.0148,157.35,82176.0
2018-05-25 10:20:00,187.78,187.79,187.32,187.53,66629.0,157.3751,157.3835,156.9896,157.1656,66629.0
2018-05-25 10:30:00,187.53,187.84,187.44,187.49,45620.0,157.1656,157.4254,157.0902,157.1321,45620.0
2018-05-25 10:40:00,187.52,187.54,187.09,187.09,51285.0,157.1572,157.174,156.7969,156.7969,51285.0
2018-05-25 10:50:00,187.11,187.45,187.04,187.38,42858.0,156.8136,157.0986,156.755,157.0399,42858.0
2018-05-25 11:00:00,187.37,187.65,187.34,187.52,71564.0,157.0315,157.2662,157.0064,157.1572,71564.0
2018-05-25 11:10:00,187.53,187.54,187.27,187.35,36298.0,157.1656,157.174,156.9477,157.0148,36298.0
2018-05-25 11:20:00,187.39,187.42,187.15,187.42,40121.0,157.0483,157.0734,156.8472,157.0734,40121.0
2018-05-25 11:30:00,187.42,187.52,187.15,187.3,33431.0,157.0734,157.1572,156.8472,156.9729,33431.0
2018-05-25 11:40:00,187.33,187.38,187.16,187.31,30753.0,156.998,157.0399,156.8555,156.9812,30753.0
2018-05-25 11:50:00,187.32,187.39,187.22,187.31,33857.0,156.9896,157.0483,156.9058,156.9812,33857.0
2018-05-25 12:00:00,187.33,187.55,187.3,187.4,60921.0,156.998,157.1824,156.9729,157.0567,60921.0
2018-05-25 12:10:00,187.39,187.53,187.25,187.43,32869.0,157.0483,157.1656,156.931,157.0818,32869.0
2018-05-25 12:20:00,187.43,187.77,187.34,187.66,43622.0,157.0818,157.3668,157.0064,157.2746,43622.0
2018-05-25 12:30:00,187.65,187.72,187.46,187.53,30871.0,157.2662,157.3249,157.107,157.1656,30871.0
2018-05-25 12:40:00,187.53,187.65,187.39,187.42,33704.0,157.1656,157.2662,157.0483,157.0734,33704.0
2018-05-25 12:50:00,187.45,187.62,187.36,187.45,33547.0,157.0986,157.2411,157.0232,157.0986,33547.0
2018-05-25 13:00:00,187.46,187.58,187.46,187.48,29776.0,157.107,157.2075,157.107,157.1237,29776.0
2018-05-25 13:10:00,187.52,187.52,187.22,187.31,35012.0,157.1572,157.1572,156.9058,156.9812,35012.0
2018-05-25 13:20:00,187.3,187.44,187.26,187.29,37341.0,156.9729,157.0902,156.9393,156.9645,37341.0
2018-05-25 13:30:00,187.3,187.3,187.0,187.02,28688.0,156.9729,156.9729,156.7214,156.7382,28688.0
2018-05-25 13:40:00,187.01,187.18,186.94,186.95,28800.0,156.7298,156.8723,156.6712,156.6795,28800.0
2018-05-25 13:50:00,186.95,187.07,186.83,186.9,32582.0,156.6795,156.7801,156.579,156.6376,32582.0
2018-05-25 14:00:00,186.88,187.06,186.85,186.95,43594.0,156.6209,156.7717,156.5957,156.6795,43594.0
2018-05-25 14:10:00,186.94,187.12,186.94,187.07,40769.0,156.6712,156.822,156.6712,156.7801,40769.0
2018-05-25 14:20:00,187.09,187.13,186.97,186.97,28406.0,156.7969,156.8304,156.6963,156.6963,28406.0
2018-05-25 14:30:00,186.97,187.0,186.84,186.86,26083.0,156.6963,156.7214,156.5873,156.6041,26083.0
2018-05-25 14:40:00,186.85,186.85,186.43,186.71,40629.0,156.5957,156.5957,156.2437,156.4784,40629.0
2018-05-25 14:50:00,186.72,186.86,186.68,186.76,38525.0,156.4868,156.6041,156.4533,156.5203,38525.0
2018-05-25 15:00:00,186.75,186.84,186.61,186.74,39510.0,156.5119,156.5873,156.3946,156.5035,39510.0
2018-05-25 15:10:00,186.74,187.0,186.73,186.91,58571.0,156.5035,156.7214,156.4952,156.646,58571.0
2018-05-25 15:20:00,186.9,186.94,186.77,186.9,56714.0,156.6376,156.6712,156.5287,156.6376,56714.0
2018-05-25 15:30:00,186.92,187.03,186.84,186.89,68370.0,156.6544,156.7466,156.5873,156.6293,68370.0
2018-05-25 15:40:00,186.9,186.91,186.68,186.74,66964.0,156.6376,156.646,156.4533,156.5035,66964.0
2018-05-25 15:50:00,186.75,186.97,186.73,186.83,179893.0,156.5119,156.6963,156.4952,156.579,179893.0
2018-05-29 09:30:00,185.55,186.1,185.25,185.93,148712.0,155.5062,155.9672,155.2548,155.8247,148712.0
2018-05-29 09:40:00,185.92,186.16,185.58,185.77,65906.0,155.8163,156.0175,155.5314,155.6906,65906.0
2018-05-29 09:50:00,185.85,186.6,185.82,186.56,60651.0,155.7576,156.3862,155.7325,156.3527,60651.0
2018-05-29 10:00:00,186.57,186.73,186.25,186.62,56267.0,156.3611,156.4952,156.0929,156.403,56267.0
2018-05-29 10:10:00,186.65,186.83,186.26,186.38,55180.0,156.4281,156.579,156.1013,156.2018,55180.0
2018-05-29 10:20:00,186.34,186.56,186.26,186.36,33503.0,156.1683,156.3527,156.1013,156.1851,33503.0
2018-05-29 10:30:00,186.31,186.31,185.97,186.21,65501.0,156.1432,156.1432,155.8582,156.0594,65501.0
2018-05-29 10:40:00,186.22,186.65,186.22,186.39,69242.0,156.0677,156.4281,156.0677,156.2102,69242.0
2018-05-29 10:50:00,186.4,186.51,185.88,185.88,53634.0,156.2186,156.3108,155.7828,155.7828,53634.0
2018-05-29 11:00:00,185.93,185.94,185.53,185.76,79894.0,155.8247,155.8331,155.4895,155.6822,79894.0
2018-05-29 11:10:00,185.79,186.01,185.79,185.85,44808.0,155.7074,155.8917,155.7074,155.7576,44808.0
2018-05-29 11:20:00,185.87,186.48,185.87,186.17,47176.0,155.7744,156.2856,155.7744,156.0258,47176.0
2018-05-29 11:30:00,186.17,186.33,185.77,185.88,34582.0,156.0258,156.1599,155.6906,155.7828,34582.0
2018-05-29 11:40:00,185.84,185.87,185.19,185.38,62005.0,155.7493,155.7744,155.2045,155.3637,62005.0
2018-05-29 11:50:00,185.37,185.63,185.31,185.32,49194.0,155.3554,155.5733,155.3051,155.3135,49194.0
2018-05-29 12:00:00,185.33,185.37,185.06,185.18,46129.0,155.3218,155.3554,155.0956,155.1961,46129.0
2018-05-29 12:10:00,185.16,185.35,184.95,185.18,82841.0,155.1794,155.3386,155.0034,155.1961,82841.0
2018-05-29 12:20:00,185.2,185.42,185.12,185.21,50319.0,155.2129,155.3973,155.1458,155.2213,50319.0
2018-05-29 12:30:00,185.21,185.63,185.2,185.37,49908.0,155.2213,155.5733,155.2129,155.3554,49908.0
2018-05-29 12:40:00,185.4,185.57,185.22,185.45,43580.0,155.3805,155.523,155.2297,155.4224,43580.0
2018-05-29 12:50:00,185.44,185.55,185.26,185.41,70288.0,155.414,155.5062,155.2632,155.3889,70288.0
2018-05-29 13:00:00,185.4,185.4,184.99,185.13,83021.0,155.3805,155.3805,155.0369,155.1542,83021.0
2018-05-29 13:10:00,185.15,185.25,184.99,185.13,55189.0,155.171,155.2548,155.0369,155.1542,55189.0
2018-05-29 13:20:00,185.13,185.31,185.0,185.08,38085.0,155.1542,155.3051,155.0453,155.1123,38085.0
2018-05-29 13:30:00,185.08,185.12,184.82,184.97,155770.0,155.1123,155.1458,154.8944,155.0201,155770.0
2018-05-29 13:40:00,184.99,185.28,184.99,185.23,122956.0,155.0369,155.2799,155.0369,155.238,122956.0
2018-05-29 13:50:00,185.27,185.34,184.94,184.94,54582.0,155.2716,155.3302,154.995,154.995,54582.0
2018-05-29 14:00:00,184.94,185.01,184.75,184.94,48416.0,154.995,155.0537,154.8358,154.995,48416.0
2018-05-29 14:10:00,184.96,184.96,184.7,184.74,54283.0,155.0118,155.0118,154.7939,154.8274,54283.0
2018-05-29 14:20:00,184.73,184.84,184.41,184.84,104088.0,154.819,154.9112,154.5508,154.9112,104088.0
2018-05-29 14:30:00,184.83,185.07,184.5,184.6,68595.0,154.9028,155.1039,154.6262,154.71,68595.0
2018-05-29 14:40:00,184.61,184.81,184.39,184.45,58543.0,154.7184,154.886,154.534,154.5843,58543.0
2018-05-29 14:50:00,184.46,184.53,184.25,184.4,70599.0,154.5927,154.6514,154.4167,154.5424,70599.0
2018-05-29 15:00:00,184.38,184.72,184.31,184.71,65582.0,154.5257,154.8106,154.467,154.8022,65582.0
2018-05-29 15:10:00,184.71,184.97,184.68,184.78,78841.0,154.8022,155.0201,154.7771,154.8609,78841.0
2018-05-29 15:20:00,184.8,184.88,184.63,184.84,71269.0,154.8777,154.9447,154.7352,154.9112,71269.0
2018-05-29 15:30:00,184.85,185.23,184.74,185.17,128185.0,154.9196,155.238,154.8274,155.1877,128185.0
2018-05-29 15:40:00,185.17,185.49,185.0,185.17,175455.0,155.1877,155.4559,155.0453,155.1877,175455.0
2018-05-29 15:50:00,185.17,185.23,184.72,185.0,463663.0,155.1877,155.238,154.8106,155.0453,463663.0
2018-05-30 09:30:00,184.83,185.37,184.01,184.95,167792.0,155.7556,156.2107,155.0646,155.8567,167792.0
2018-05-30 09:40:00,184.98,185.31,184.9,184.98,102935.0,155.882,156.1601,155.8146,155.882,102935.0
2018-05-30 09:50:00,184.95,185.01,184.67,184.89,69719.0,155.8567,155.9073,155.6208,155.8062,69719.0
2018-05-30 10:00:00,184.88,185.04,184.81,184.94,100690.0,155.7977,155.9326,155.7387,155.8483,100690.0
2018-05-30 10:10:00,184.96,185.21,184.66,184.67,81269.0,155.8651,156.0758,155.6123,155.6208,81269.0
2018-05-30 10:20:00,184.68,184.89,184.52,184.87,60361.0,155.6292,155.8062,155.4944,155.7893,60361.0
2018-05-30 10:30:00,184.87,185.29,184.86,185.04,68914.0,155.7893,156.1432,155.7809,155.9326,68914.0
2018-05-30 10:40:00,185.05,185.6,184.69,185.38,89324.0,155.941,156.4045,155.6376,156.2191,89324.0
2018-05-30 10:50:00,185.41,186.0,185.38,185.91,79635.0,156.2444,156.7416,156.2191,156.6657,79635.0
2018-05-30 11:00:00,185.95,186.17,185.58,185.68,84399.0,156.6994,156.8848,156.3876,156.4719,84399.0
2018-05-30 11:10:00,185.68,185.91,185.66,185.8,46634.0,156.4719,156.6657,156.455,156.573,46634.0
2018-05-30 11:20:00,185.79,185.98,185.72,185.85,59137.0,156.5646,156.7247,156.5056,156.6151,59137.0
2018-05-30 11:30:00,185.84,186.34,185.84,186.29,90476.0,156.6067,157.0281,156.6067,156.9859,90476.0
2018-05-30 11:40:00,186.3,186.66,186.19,186.51,104779.0,156.9944,157.2977,156.9017,157.1713,104779.0
2018-05-30 11:50:00,186.53,186.99,186.41,186.74,75622.0,157.1882,157.5758,157.0871,157.3651,75622.0
2018-05-30 12:00:00,186.75,186.98,186.74,186.85,47320.0,157.3736,157.5674,157.3651,157.4578,47320.0
2018-05-30 12:10:00,186.87,187.23,186.87,187.07,81586.0,157.4747,157.7781,157.4747,157.6432,81586.0
2018-05-30 12:20:00,187.08,187.26,186.96,187.15,44083.0,157.6517,157.8034,157.5505,157.7107,44083.0
2018-05-30 12:30:00,187.15,187.31,187.11,187.12,48937.0,157.7107,157.8455,157.6769,157.6854,48937.0
2018-05-30 12:40:00,187.12,187.25,186.99,187.06,41491.0,157.6854,157.7949,157.5758,157.6348,41491.0
2018-05-30 12:50:00,187.05,187.4,187.01,187.33,47134.0,157.6264,157.9213,157.5927,157.8623,47134.0
2018-05-30 13:00:00,187.35,187.38,187.06,187.06,39515.0,157.8792,157.9045,157.6348,157.6348,39515.0
2018-05-30 13:10:00,187.1,187.7,187.06,187.67,57570.0,157.6685,158.1741,157.6348,158.1489,57570.0
2018-05-30 13:20:00,187.67,187.67,187.43,187.44,33994.0,158.1489,158.1489,157.9466,157.955,33994.0
2018-05-30 13:30:00,187.45,187.59,187.38,187.59,35736.0,157.9635,158.0814,157.9045,158.0814,35736.0
2018-05-30 13:40:00,187.6,187.71,187.55,187.58,38307.0,158.0899,158.1826,158.0477,158.073,38307.0
2018-05-30 13:50:00,187.61,187.61,187.34,187.39,36162.0,158.0983,158.0983,157.8708,157.9129,36162.0
2018-05-30 14:00:00,187.42,187.44,187.28,187.41,37292.0,157.9382,157.955,157.8202,157.9298,37292.0
2018-05-30 14:10:00,187.42,187.59,187.39,187.49,45311.0,157.9382,158.0814,157.9129,157.9972,45311.0
2018-05-30 14:20:00,187.5,187.67,187.48,187.63,38859.0,158.0056,158.1489,157.9887,158.1151,38859.0
2018-05-30 14:30:00,187.63,187.8,187.56,187.61,65253.0,158.1151,158.2584,158.0562,158.0983,65253.0
2018-05-30 14:40:00,187.58,187.58,187.21,187.34,65462.0,158.073,158.073,157.7612,157.8708,65462.0
2018-05-30 14:50:00,187.3,187.48,187.3,187.47,34661.0,157.8371,157.9887,157.8371,157.9803,34661.0
2018-05-30 15:00:00,187.47,187.57,187.24,187.24,61002.0,157.9803,158.0646,157.7865,157.7865,61002.0
2018-05-30 15:10:00,187.25,187.27,187.0,187.03,100729.0,157.7949,157.8118,157.5843,157.6095,100729.0
2018-05-30 15:20:00,187.03,187.13,186.91,187.05,84191.0,157.6095,157.6938,157.5084,157.6264,84191.0
2018-05-30 15:30:00,187.06,187.06,186.82,186.84,98381.0,157.6348,157.6348,157.4326,157.4494,98381.0
2018-05-30 15:40:00,186.83,187.03,186.76,186.95,105279.0,157.441,157.6095,157.382,157.5421,105279.0
2018-05-30 15:50:00,186.97,187.29,186.97,187.11,200672.0,157.559,157.8286,157.559,157.6769,200672.0
2018-05-31 09:30:00,187.16,187.36,186.0,186.82,129677.0,157.7191,157.8876,156.7416,157.4326,129677.0
2018-05-31 09:40:00,186.8,187.09,186.16,186.46,71333.0,157.4157,157.6601,156.8764,157.1292,71333.0
2018-05-31 09:50:00,186.42,186.69,186.23,186.58,49599.0,157.0955,157.323,156.9354,157.2303,49599.0
2018-05-31 10:00:00,186.64,187.03,186.38,186.41,39125.0,157.2809,157.6095,157.0618,157.0871,39125.0
2018-05-31 10:10:00,186.38,186.79,186.33,186.62,60824.0,157.0618,157.4073,157.0196,157.264,60824.0
2018-05-31 10:20:00,186.62,186.76,186.48,186.59,69357.0,157.264,157.382,157.146,157.2387,69357.0
2018-05-31 10:30:00,186.57,186.62,186.12,186.21,53923.0,157.2219,157.264,156.8427,156.9185,53923.0
2018-05-31 10:40:00,186.16,186.16,185.75,185.8,70759.0,156.8764,156.8764,156.5309,156.573,70759.0
2018-05-31 10:50:00,185.84,186.11,185.75,185.85,99401.0,156.6067,156.8343,156.5309,156.6151,99401.0
2018-05-31 11:00:00,185.81,186.12,185.62,186.08,64042.0,156.5814,156.8427,156.4213,156.809,64042.0
2018-05-31 11:10:00,186.06,186.18,185.76,185.82,45679.0,156.7921,156.8932,156.5393,156.5899,45679.0
2018-05-31 11:20:00,185.78,186.36,185.77,186.35,37956.0,156.5562,157.0449,156.5477,157.0365,37956.0
2018-05-31 11:30:00,186.33,186.53,185.79,186.36,48593.0,157.0196,157.1882,156.5646,157.0449,48593.0
2018-05-31 11:40:00,186.45,186.74,186.14,186.31,54055.0,157.1208,157.3651,156.8595,157.0028,54055.0
2018-05-31 11:50:00,186.32,186.45,186.18,186.44,23915.0,157.0112,157.1208,156.8932,157.1123,23915.0
2018-05-31 12:00:00,186.41,186.56,186.25,186.26,38637.0,157.0871,157.2135,156.9522,156.9607,38637.0
2018-05-31 12:10:00,186.29,186.5,186.26,186.5,30143.0,156.9859,157.1629,156.9607,157.1629,30143.0
2018-05-31 12:20:00,186.48,186.53,186.18,186.27,46832.0,157.146,157.1882,156.8932,156.9691,46832.0
2018-05-31 12:30:00,186.24,186.24,186.0,186.07,28744.0,156.9438,156.9438,156.7416,156.8005,28744.0
2018-05-31 12:40:00,186.08,186.18,185.92,186.15,45979.0,156.809,156.8932,156.6741,156.868,45979.0
2018-05-31 12:50:00,186.12,186.21,186.01,186.15,32536.0,156.8427,156.9185,156.75,156.868,32536.0
2018-05-31 13:00:00,186.18,186.24,185.9,186.05,28598.0,156.8932,156.9438,156.6573,156.7837,28598.0
2018-05-31 13:10:00,186.02,186.04,185.89,186.0,33130.0,156.7584,156.7753,156.6489,156.7416,33130.0
2018-05-31 13:20:00,185.98,186.31,185.97,186.27,37292.0,156.7247,157.0028,156.7163,156.9691,37292.0
2018-05-31 13:30:00,186.28,186.37,186.05,186.17,41002.0,156.9775,157.0534,156.7837,156.8848,41002.0
2018-05-31 13:40:00,186.17,186.31,186.12,186.21,36265.0,156.8848,157.0028,156.8427,156.9185,36265.0
2018-05-31 13:50:00,186.24,186.24,185.85,185.9,60395.0,156.9438,156.9438,156.6151,156.6573,60395.0
2018-05-31 14:00:00,185.92,185.99,185.7,185.72,79643.0,156.6741,156.7331,156.4887,156.5056,79643.0
2018-05-31 14:10:00,185.71,185.78,185.42,185.62,99576.0,156.4972,156.5562,156.2528,156.4213,99576.0
2018-05-31 14:20:00,185.62,185.73,185.4,185.42,93014.0,156.4213,156.514,156.2359,156.2528,93014.0
2018-05-31 14:30:00,185.43,185.56,185.31,185.32,65119.0,156.2612,156.3708,156.1601,156.1685,65119.0
2018-05-31 14:40:00,185.31,185.6,185.25,185.47,30559.0,156.1601,156.4045,156.1095,156.2949,30559.0
2018-05-31 14:50:00,185.46,185.74,185.45,185.74,34868.0,156.2865,156.5225,156.2781,156.5225,34868.0
2018-05-31 15:00:00,185.71,186.19,185.62,186.12,60340.0,156.4972,156.9017,156.4213,156.8427,60340.0
2018-05-31 15:10:00,186.13,186.2,185.97,186.09,42628.0,156.8511,156.9101,156.7163,156.8174,42628.0
2018-05-31 15:20:00,186.1,186.36,185.97,186.27,59602.0,156.8258,157.0449,156.7163,156.9691,59602.0
2018-05-31 15:30:00,186.29,186.37,186.04,186.23,76397.0,156.9859,157.0534,156.7753,156.9354,76397.0
2018-05-31 15:40:00,186.23,186.43,185.91,186.33,182188.0,156.9354,157.1039,156.6657,157.0196,182188.0
2018-05-31 15:50:00,186.33,186.77,186.15,186.52,547902.0,157.0196,157.3904,156.868,157.1798,547902.0
2018-06-01 09:30:00,187.21,187.67,186.52,187.17,128477.0,157.7612,158.1489,157.1798,157.7275,128477.0
2018-06-01 09:40:00,187.19,188.13,187.11,188.13,98208.0,157.7444,158.5365,157.6769,158.5365,98208.0
2018-06-01 09:50:00,188.15,188.43,187.9,188.02,119862.0,158.5534,158.7893,158.3427,158.4438,119862.0
2018-06-01 10:00:00,188.04,188.34,187.47,187.58,94567.0,158.4607,158.7135,157.9803,158.073,94567.0
2018-06-01 10:10:00,187.62,188.33,187.51,188.26,105374.0,158.1067,158.705,158.014,158.646,105374.0
2018-06-01 10:20:00,188.29,188.83,187.92,188.06,126460.0,158.6713,159.1264,158.3595,158.4775,126460.0
2018-06-01 10:30:00,188.02,188.26,187.73,188.05,104757.0,158.4438,158.646,158.1994,158.4691,104757.0
2018-06-01 10:40:00,188.05,188.14,187.68,188.09,73750.0,158.4691,158.5449,158.1573,158.5028,73750.0
2018-06-01 10:50:00,188.09,188.18,187.9,187.9,57165.0,158.5028,158.5786,158.3427,158.3427,57165.0
2018-06-01 11:00:00,187.94,188.07,187.8,187.91,106769.0,158.3764,158.4859,158.2584,158.3511,106769.0
2018-06-01 11:10:00,187.93,188.06,187.85,187.92,61300.0,158.368,158.4775,158.3005,158.3595,61300.0
2018-06-01 11:20:00,187.91,188.06,187.71,187.72,58921.0,158.3511,158.4775,158.1826,158.191,58921.0
2018-06-01 11:30:00,187.7,187.81,187.54,187.63,69117.0,158.1741,158.2668,158.0393,158.1151,69117.0
2018-06-01 11:40:00,187.58,187.58,187.11,187.15,57813.0,158.073,158.073,157.6769,157.7107,57813.0
2018-06-01 11:50:00,187.18,187.47,187.18,187.32,52560.0,157.7359,157.9803,157.7359,157.8539,52560.0
2018-06-01 12:00:00,187.34,187.42,187.16,187.35,35063.0,157.8708,157.9382,157.7191,157.8792,35063.0
2018-06-01 12:10:00,187.36,187.52,187.36,187.4,44351.0,157.8876,158.0225,157.8876,157.9213,44351.0
2018-06-01 12:20:00,187.43,187.6,187.42,187.56,45162.0,157.9466,158.0899,157.9382,158.0562,45162.0
2018-06-01 12:30:00,187.55,187.68,187.55,187.57,44835.0,158.0477,158.1573,158.0477,158.0646,44835.0
2018-06-01 12:40:00,187.61,187.66,187.49,187.51,22259.0,158.0983,158.1404,157.9972,158.014,22259.0
2018-06-01 12:50:00,187.53,187.55,187.21,187.27,45940.0,158.0309,158.0477,157.7612,157.8118,45940.0
2018-06-01 13:00:00,187.32,187.45,187.24,187.4,35637.0,157.8539,157.9635,157.7865,157.9213,35637.0
2018-06-01 13:10:00,187.39,187.41,187.28,187.4,24532.0,157.9129,157.9298,157.8202,157.9213,24532.0
2018-06-01 13:20:00,187.4,187.64,187.39,187.57,41122.0,157.9213,158.1236,157.9129,158.0646,41122.0
2018-06-01 13:30:00,187.54,187.58,187.43,187.48,22757.0,158.0393,158.073,157.9466,157.9887,22757.0
2018-06-01 13:40:00,187.49,187.49,187.28,187.28,19979.0,157.9972,157.9972,157.8202,157.8202,19979.0
2018-06-01 13:50:00,187.31,187.51,187.31,187.48,39567.0,157.8455,158.014,157.8455,157.9887,39567.0
2018-06-01 14:00:00,187.5,187.58,187.22,187.26,30074.0,158.0056,158.073,157.7696,157.8034,30074.0
2018-06-01 14:10:00,187.23,187.37,187.2,187.33,38043.0,157.7781,157.896,157.7528,157.8623,38043.0
2018-06-01 14:20:00,187.32,187.44,187.31,187.39,29759.0,157.8539,157.955,157.8455,157.9129,29759.0
2018-06-01 14:30:00,187.39,187.41,187.15,187.18,58083.0,157.9129,157.9298,157.7107,157.7359,58083.0
2018-06-01 14:40:00,187.19,187.39,187.15,187.39,115798.0,157.7444,157.9129,157.7107,157.9129,115798.0
2018-06-01 14:50:00,187.37,187.51,187.33,187.48,29288.0,157.896,158.014,157.8623,157.9887,29288.0
2018-06-01 15:00:00,187.46,187.48,187.29,187.31,37266.0,157.9719,157.9887,157.8286,157.8455,37266.0
2018-06-01 15:10:00,187.32,187.34,187.01,187.03,49975.0,157.8539,157.8708,157.5927,157.6095,49975.0
2018-06-01 15:20:00,187.03,187.04,186.74,186.8,50494.0,157.6095,157.618,157.3651,157.4157,50494.0
2018-06-01 15:30:00,186.78,186.87,186.69,186.87,74100.0,157.3989,157.4747,157.323,157.4747,74100.0
2018-06-01 15:40:00,186.87,187.35,186.75,187.27,106934.0,157.4747,157.8792,157.3736,157.8118,106934.0
2018-06-01 15:50:00,187.25,187.45,187.11,187.34,315230.0,157.7949,157.9635,157.6769,157.8708,315230.0
2018-06-04 09:30:00,188.22,188.93,187.97,188.7,182994.0,158.6123,159.2107,158.4017,159.0168,182994.0
2018-06-04 09:40:00,188.7,189.23,188.64,189.12,137634.0,159.0168,159.4635,158.9663,159.3708,137634.0
2018-06-04 09:50:00,189.15,189.37,188.95,189.3,103805.0,159.396,159.5814,159.2275,159.5225,103805.0
2018-06-04 10:00:00,189.33,189.74,189.27,189.54,78511.0,159.5477,159.8932,159.4972,159.7247,78511.0
2018-06-04 10:10:00,189.52,189.81,189.48,189.69,66503.0,159.7078,159.9522,159.6741,159.8511,66503.0
2018-06-04 10:20:00,189.71,189.9,189.18,189.18,79540.0,159.868,160.0281,159.4213,159.4213,79540.0
2018-06-04 10:30:00,189.18,189.76,189.06,189.76,79421.0,159.4213,159.9101,159.3202,159.9101,79421.0
2018-06-04 10:40:00,189.73,189.88,189.42,189.5,80309.0,159.8848,160.0112,159.6236,159.691,80309.0
2018-06-04 10:50:00,189.54,189.92,189.53,189.84,77293.0,159.7247,160.0449,159.7163,159.9775,77293.0
2018-06-04 11:00:00,189.85,190.19,189.85,190.12,80926.0,159.9859,160.2725,159.9859,160.2135,80926.0
2018-06-04 11:10:00,190.13,190.2,189.97,190.17,58244.0,160.2219,160.2809,160.0871,160.2556,58244.0
2018-06-04 11:20:00,190.17,190.48,190.16,190.44,52478.0,160.2556,160.5168,160.2472,160.4831,52478.0
2018-06-04 11:30:00,190.44,190.58,190.26,190.38,57068.0,160.4831,160.6011,160.3314,160.4326,57068.0
2018-06-04 11:40:00,190.39,190.65,190.23,190.63,42335.0,160.441,160.6601,160.3062,160.6432,42335.0
2018-06-04 11:50:00,190.64,190.87,190.6,190.72,73797.0,160.6517,160.8455,160.618,160.7191,73797.0
2018-06-04 12:00:00,190.7,190.88,190.61,190.71,50739.0,160.7022,160.8539,160.6264,160.7107,50739.0
2018-06-04 12:10:00,190.69,191.09,190.65,190.91,73146.0,160.6938,161.0309,160.6601,160.8792,73146.0
2018-06-04 12:20:00,190.92,191.17,190.9,191.14,54143.0,160.8876,161.0983,160.8708,161.073,54143.0
2018-06-04 12:30:00,191.15,191.18,190.68,190.81,53397.0,161.0814,161.1067,160.6854,160.7949,53397.0
2018-06-04 12:40:00,190.83,190.88,190.39,190.39,42792.0,160.8118,160.8539,160.441,160.441,42792.0
2018-06-04 12:50:00,190.4,190.44,190.17,190.21,38102.0,160.4494,160.4831,160.2556,160.2893,38102.0
2018-06-04 13:00:00,190.23,190.45,190.18,190.44,83925.0,160.3062,160.4916,160.264,160.4831,83925.0
2018-06-04 13:10:00,190.44,190.83,190.41,190.83,71679.0,160.4831,160.8118,160.4578,160.8118,71679.0
2018-06-04 13:20:00,190.81,190.96,190.75,190.94,65085.0,160.7949,160.9213,160.7444,160.9045,65085.0
2018-06-04 13:30:00,190.91,190.96,190.77,190.93,39366.0,160.8792,160.9213,160.7612,160.896,39366.0
2018-06-04 13:40:00,190.93,191.15,190.93,191.11,76498.0,160.896,161.0814,160.896,161.0477,76498.0
2018-06-04 13:50:00,191.1,191.35,191.09,191.18,67167.0,161.0393,161.25,161.0309,161.1067,67167.0
2018-06-04 14:00:00,191.15,191.3,191.14,191.27,44290.0,161.0814,161.2078,161.073,161.1826,44290.0
2018-06-04 14:10:00,191.26,191.35,191.13,191.16,44957.0,161.1741,161.25,161.0646,161.0899,44957.0
2018-06-04 14:20:00,191.14,191.17,190.95,190.97,33243.0,161.073,161.0983,160.9129,160.9298,33243.0
2018-06-04 14:30:00,190.94,191.02,190.83,190.85,32336.0,160.9045,160.9719,160.8118,160.8286,32336.0
2018-06-04 14:40:00,190.85,191.11,190.82,191.1,46207.0,160.8286,161.0477,160.8034,161.0393,46207.0
2018-06-04 14:50:00,191.09,191.23,191.05,191.21,51964.0,161.0309,161.1489,160.9972,161.132,51964.0
2018-06-04 15:00:00,191.2,191.36,191.03,191.06,67349.0,161.1236,161.2584,160.9803,161.0056,67349.0
2018-06-04 15:10:00,191.06,191.22,190.93,191.22,88857.0,161.0056,161.1404,160.896,161.1404,88857.0
2018-06-04 15:20:00,191.23,191.4,191.21,191.31,64676.0,161.1489,161.2921,161.132,161.2163,64676.0
2018-06-04 15:30:00,191.31,191.49,191.26,191.46,99389.0,161.2163,161.368,161.1741,161.3427,99389.0
2018-06-04 15:40:00,191.46,191.54,191.2,191.33,162203.0,161.3427,161.4101,161.1236,161.2331,162203.0
2018-06-04 15:50:00,191.32,191.49,191.25,191.36,271064.0,161.2247,161.368,161.1657,161.2584,271064.0
2018-06-05 09:30:00,190.44,190.99,189.7,190.54,171913.0,160.4831,160.9466,159.8595,160.5674,171913.0
2018-06-05 09:40:00,190.6,190.86,190.5,190.69,69005.0,160.618,160.8371,160.5337,160.6938,69005.0
2018-06-05 09:50:00,190.63,190.92,190.59,190.71,77727.0,160.6432,160.8876,160.6095,160.7107,77727.0
2018-06-05 10:00:00,190.69,191.28,190.61,191.09,76152.0,160.6938,161.191,160.6264,161.0309,76152.0
2018-06-05 10:10:00,191.11,191.14,190.74,191.05,70550.0,161.0477,161.073,160.7359,160.9972,70550.0
2018-06-05 10:20:00,191.05,191.32,190.83,191.32,105692.0,160.9972,161.2247,160.8118,161.2247,105692.0
2018-06-05 10:30:00,191.35,191.46,190.7,190.81,49202.0,161.25,161.3427,160.7022,160.7949,49202.0
2018-06-05 10:40:00,190.81,190.91,190.53,190.84,46625.0,160.7949,160.8792,160.559,160.8202,46625.0
2018-06-05 10:50:00,190.85,191.09,190.77,190.92,52747.0,160.8286,161.0309,160.7612,160.8876,52747.0
2018-06-05 11:00:00,190.93,191.06,190.74,190.74,47316.0,160.896,161.0056,160.7359,160.7359,47316.0
2018-06-05 11:10:00,190.72,191.03,190.66,190.93,59851.0,160.7191,160.9803,160.6685,160.896,59851.0
2018-06-05 11:20:00,190.94,191.0,190.77,190.82,36044.0,160.9045,160.955,160.7612,160.8034,36044.0
2018-06-05 11:30:00,190.79,190.83,190.57,190.7,66440.0,160.7781,160.8118,160.5927,160.7022,66440.0
2018-06-05 11:40:00,190.66,190.68,190.51,190.68,53266.0,160.6685,160.6854,160.5421,160.6854,53266.0
2018-06-05 11:50:00,190.69,190.81,190.54,190.71,46778.0,160.6938,160.7949,160.5674,160.7107,46778.0
2018-06-05 12:00:00,190.7,190.86,190.52,190.74,31524.0,160.7022,160.8371,160.5505,160.7359,31524.0
2018-06-05 12:10:00,190.76,190.85,190.67,190.74,35188.0,160.7528,160.8286,160.6769,160.7359,35188.0
2018-06-05 12:20:00,190.74,190.91,190.68,190.88,24773.0,160.7359,160.8792,160.6854,160.8539,24773.0
2018-06-05 12:30:00,190.89,190.89,190.75,190.87,26912.0,160.8623,160.8623,160.7444,160.8455,26912.0
2018-06-05 12:40:00,190.87,191.03,190.82,190.83,43067.0,160.8455,160.9803,160.8034,160.8118,43067.0
2018-06-05 12:50:00,190.82,190.9,190.71,190.73,46790.0,160.8034,160.8708,160.7107,160.7275,46790.0
2018-06-05 13:00:00,190.73,190.78,190.65,190.76,18752.0,160.7275,160.7696,160.6601,160.7528,18752.0
2018-06-05 13:10:00,190.79,190.95,190.76,190.93,21720.0,160.7781,160.9129,160.7528,160.896,21720.0
2018-06-05 13:20:00,190.9,190.9,190.72,190.84,29973.0,160.8708,160.8708,160.7191,160.8202,29973.0
2018-06-05 13:30:00,190.84,190.9,190.73,190.77,38839.0,160.8202,160.8708,160.7275,160.7612,38839.0
2018-06-05 13:40:00,190.78,191.17,190.71,191.0,64540.0,160.7696,161.0983,160.7107,160.955,64540.0
2018-06-05 13:50:00,191.02,191.5,190.93,191.14,127805.0,160.9719,161.3764,160.896,161.073,127805.0
2018-06-05 14:00:00,191.15,191.22,190.98,191.2,83153.0,161.0814,161.1404,160.9382,161.1236,83153.0
2018-06-05 14:10:00,191.21,191.6,191.17,191.56,40285.0,161.132,161.4607,161.0983,161.4269,40285.0
2018-06-05 14:20:00,191.54,191.62,191.32,191.62,67979.0,161.4101,161.4775,161.2247,161.4775,67979.0
2018-06-05 14:30:00,191.59,191.84,191.53,191.82,59917.0,161.4522,161.6629,161.4017,161.646,59917.0
2018-06-05 14:40:00,191.79,191.95,191.78,191.95,38063.0,161.6208,161.7556,161.6123,161.7556,38063.0
2018-06-05 14:50:00,191.95,192.36,191.92,192.33,91918.0,161.7556,162.1011,161.7303,162.0758,91918.0
2018-06-05 15:00:00,192.36,192.38,192.01,192.1,62513.0,162.1011,162.118,161.8062,161.882,62513.0
2018-06-05 15:10:00,192.12,192.12,191.87,192.02,75924.0,161.8989,161.8989,161.6882,161.8146,75924.0
2018-06-05 15:20:00,192.02,192.07,191.82,191.91,83830.0,161.8146,161.8567,161.646,161.7219,83830.0
2018-06-05 15:30:00,191.91,192.05,191.83,192.01,69451.0,161.7219,161.8399,161.6545,161.8062,69451.0
2018-06-05 15:40:00,191.99,192.22,191.94,192.2,114266.0,161.7893,161.9831,161.7472,161.9663,114266.0
2018-06-05 15:50:00,192.2,192.22,191.92,192.02,247248.0,161.9663,161.9831,161.7303,161.8146,247248.0
2018-06-06 09:30:00,193.07,193.26,192.18,192.34,186651.0,162.6994,162.8595,161.9494,162.0843,186651.0
2018-06-06 09:40:00,192.39,192.58,191.66,191.67,137974.0,162.1264,162.2865,161.5112,161.5196,137974.0
2018-06-06 09:50:00,191.7,192.07,191.6,191.88,57505.0,161.5449,161.8567,161.4607,161.6966,57505.0
2018-06-06 10:00:00,191.87,191.88,191.44,191.49,104109.0,161.6882,161.6966,161.3258,161.368,104109.0
2018-06-06 10:10:00,191.52,191.74,191.46,191.53,63621.0,161.3932,161.5786,161.3427,161.4017,63621.0
2018-06-06 10:20:00,191.55,191.55,191.21,191.48,72488.0,161.4185,161.4185,161.132,161.3595,72488.0
2018-06-06 10:30:00,191.43,191.69,191.36,191.67,59959.0,161.3174,161.5365,161.2584,161.5196,59959.0
2018-06-06 10:40:00,191.64,191.96,191.52,191.65,96108.0,161.4944,161.764,161.3932,161.5028,96108.0
2018-06-06 10:50:00,191.65,192.28,191.63,192.25,73657.0,161.5028,162.0337,161.4859,162.0084,73657.0
2018-06-06 11:00:00,192.28,192.65,192.25,192.59,62155.0,162.0337,162.3455,162.0084,162.2949,62155.0
2018-06-06 11:10:00,192.6,192.72,192.38,192.66,51290.0,162.3034,162.4045,162.118,162.3539,51290.0
2018-06-06 11:20:00,192.68,193.05,192.54,192.85,78182.0,162.3708,162.6826,162.2528,162.514,78182.0
2018-06-06 11:30:00,192.84,193.13,192.83,193.0,60462.0,162.5056,162.75,162.4972,162.6404,60462.0
2018-06-06 11:40:00,193.0,193.17,192.99,193.15,45310.0,162.6404,162.7837,162.632,162.7668,45310.0
2018-06-06 11:50:00,193.14,193.22,192.86,193.05,55452.0,162.7584,162.8258,162.5225,162.6826,55452.0
2018-06-06 12:00:00,193.03,193.09,192.84,192.95,35862.0,162.6657,162.7163,162.5056,162.5983,35862.0
2018-06-06 12:10:00,192.97,193.13,192.95,193.11,28225.0,162.6151,162.75,162.5983,162.7331,28225.0
2018-06-06 12:20:00,193.13,193.13,192.87,193.03,32545.0,162.75,162.75,162.5309,162.6657,32545.0
2018-06-06 12:30:00,193.02,193.13,192.85,192.87,33359.0,162.6573,162.75,162.514,162.5309,33359.0
2018-06-06 12:40:00,192.9,192.9,192.62,192.79,29256.0,162.5562,162.5562,162.3202,162.4635,29256.0
2018-06-06 12:50:00,192.78,192.89,192.73,192.84,22941.0,162.455,162.5477,162.4129,162.5056,22941.0
2018-06-06 13:00:00,192.84,193.0,192.84,192.96,27335.0,162.5056,162.6404,162.5056,162.6067,27335.0
2018-06-06 13:10:00,192.95,192.95,192.72,192.73,52121.0,162.5983,162.5983,162.4045,162.4129,52121.0
2018-06-06 13:20:00,192.71,192.71,192.33,192.54,46375.0,162.396,162.396,162.0758,162.2528,46375.0
2018-06-06 13:30:00,192.54,192.62,192.45,192.48,38852.0,162.2528,162.3202,162.1769,162.2022,38852.0
2018-06-06 13:40:00,192.49,192.58,192.43,192.58,27720.0,162.2107,162.2865,162.1601,162.2865,27720.0
2018-06-06 13:50:00,192.58,192.64,192.51,192.61,36795.0,162.2865,162.3371,162.2275,162.3118,36795.0
2018-06-06 14:00:00,192.63,192.85,192.58,192.78,30304.0,162.3286,162.514,162.2865,162.455,30304.0
2018-06-06 14:10:00,192.77,192.94,192.71,192.73,59284.0,162.4466,162.5899,162.396,162.4129,59284.0
2018-06-06 14:20:00,192.75,192.99,192.73,192.98,51648.0,162.4298,162.632,162.4129,162.6236,51648.0
2018-06-06 14:30:00,192.98,193.11,192.83,193.09,46667.0,162.6236,162.7331,162.4972,162.7163,46667.0
2018-06-06 14:40:00,193.09,193.39,193.07,193.32,76840.0,162.7163,162.9691,162.6994,162.9101,76840.0
2018-06-06 14:50:00,193.33,193.41,193.24,193.36,34473.0,162.9185,162.9859,162.8427,162.9438,34473.0
2018-06-06 15:00:00,193.33,193.39,193.02,193.05,52225.0,162.9185,162.9691,162.6573,162.6826,52225.0
2018-06-06 15:10:00,193.03,193.23,193.03,193.19,68118.0,162.6657,162.8342,162.6657,162.8005,68118.0
2018-06-06 15:20:00,193.18,193.29,193.03,193.04,56514.0,162.7921,162.8848,162.6657,162.6741,56514.0
2018-06-06 15:30:00,193.04,193.31,193.01,193.3,84192.0,162.6741,162.9017,162.6489,162.8932,84192.0
2018-06-06 15:40:00,193.29,193.46,193.13,193.46,112822.0,162.8848,163.0281,162.75,163.0281,112822.0
2018-06-06 15:50:00,193.47,193.59,193.36,193.55,350207.0,163.0365,163.1376,162.9438,163.1039,350207.0
2018-06-07 09:30:00,194.21,195.3,193.83,195.14,185284.0,163.6601,164.5786,163.3399,164.4438,185284.0
2018-06-07 09:40:00,195.05,195.9,194.95,195.84,81929.0,164.368,165.0842,164.2837,165.0337,81929.0
2018-06-07 09:50:00,195.82,195.88,195.66,195.77,73342.0,165.0168,165.0674,164.882,164.9747,73342.0
2018-06-07 10:00:00,195.72,196.14,195.69,195.82,103133.0,164.9326,165.2865,164.9073,165.0168,103133.0
2018-06-07 10:10:00,195.82,196.49,195.6,196.43,117269.0,165.0168,165.5814,164.8314,165.5309,117269.0
2018-06-07 10:20:00,196.46,196.95,196.35,196.68,104061.0,165.5562,165.9691,165.4635,165.7416,104061.0
2018-06-07 10:30:00,196.69,196.94,196.48,196.64,104877.0,165.75,165.9607,165.573,165.7078,104877.0
2018-06-07 10:40:00,196.65,197.2,196.58,197.09,114594.0,165.7163,166.1798,165.6573,166.0871,114594.0
2018-06-07 10:50:00,197.07,197.13,196.75,196.8,101118.0,166.0702,166.1208,165.8005,165.8427,101118.0
2018-06-07 11:00:00,196.83,196.89,196.13,196.31,77106.0,165.868,165.9185,165.2781,165.4298,77106.0
2018-06-07 11:10:00,196.31,196.54,195.92,195.98,60688.0,165.4298,165.6236,165.1011,165.1517,60688.0
2018-06-07 11:20:00,195.99,196.17,195.77,196.15,50938.0,165.1601,165.3118,164.9747,165.2949,50938.0
2018-06-07 11:30:00,196.16,196.17,195.58,195.64,106498.0,165.3034,165.3118,164.8146,164.8651,106498.0
2018-06-07 11:40:00,195.67,195.72,195.45,195.46,71945.0,164.8904,164.9326,164.705,164.7135,71945.0
2018-06-07 11:50:00,195.47,195.65,195.33,195.65,64896.0,164.7219,164.8736,164.6039,164.8736,64896.0
2018-06-07 12:00:00,195.66,195.73,195.43,195.54,58590.0,164.882,164.941,164.6882,164.7809,58590.0
2018-06-07 12:10:00,195.53,195.74,195.52,195.63,73955.0,164.7725,164.9494,164.764,164.8567,73955.0
2018-06-07 12:20:00,195.67,195.85,195.57,195.73,56244.0,164.8904,165.0421,164.8062,164.941,56244.0
2018-06-07 12:30:00,195.72,195.86,195.46,195.77,77968.0,164.9326,165.0505,164.7135,164.9747,77968.0
2018-06-07 12:40:00,195.76,196.25,195.74,196.05,57606.0,164.9663,165.3792,164.9494,165.2107,57606.0
2018-06-07 12:50:00,196.04,196.66,196.03,196.64,44943.0,165.2022,165.7247,165.1938,165.7078,44943.0
2018-06-07 13:00:00,196.63,196.65,196.42,196.62,39094.0,165.6994,165.7163,165.5225,165.691,39094.0
2018-06-07 13:10:00,196.59,196.61,196.15,196.22,49835.0,165.6657,165.6826,165.2949,165.3539,49835.0
2018-06-07 13:20:00,196.22,196.54,196.19,196.29,33832.0,165.3539,165.6236,165.3286,165.4129,33832.0
2018-06-07 13:30:00,196.27,196.65,195.84,195.92,61581.0,165.396,165.7163,165.0337,165.1011,61581.0
2018-06-07 13:40:00,195.9,196.57,195.76,196.57,49533.0,165.0842,165.6489,164.9663,165.6489,49533.0
2018-06-07 13:50:00,196.58,196.58,195.98,196.02,52129.0,165.6573,165.6573,165.1517,165.1854,52129.0
2018-06-07 14:00:00,196.03,196.19,195.85,196.11,32733.0,165.1938,165.3286,165.0421,165.2612,32733.0
2018-06-07 14:10:00,196.11,196.25,195.89,196.13,29279.0,165.2612,165.3792,165.0758,165.2781,29279.0
2018-06-07 14:20:00,196.11,196.27,195.9,196.04,36356.0,165.2612,165.396,165.0842,165.2022,36356.0
2018-06-07 14:30:00,196.02,196.29,196.02,196.21,28790.0,165.1854,165.4129,165.1854,165.3455,28790.0
2018-06-07 14:40:00,196.21,196.21,196.0,196.19,23531.0,165.3455,165.3455,165.1685,165.3286,23531.0
2018-06-07 14:50:00,196.18,196.19,195.83,195.86,22166.0,165.3202,165.3286,165.0253,165.0505,22166.0
2018-06-07 15:00:00,195.83,195.9,195.57,195.57,60790.0,165.0253,165.0842,164.8062,164.8062,60790.0
2018-06-07 15:10:00,195.57,195.66,195.47,195.64,47068.0,164.8062,164.882,164.7219,164.8651,47068.0
2018-06-07 15:20:00,195.67,196.14,195.67,195.93,55152.0,164.8904,165.2865,164.8904,165.1095,55152.0
2018-06-07 15:30:00,195.96,196.16,195.81,196.16,107448.0,165.1348,165.3034,165.0084,165.3034,107448.0
2018-06-07 15:40:00,196.16,196.31,195.93,196.05,106822.0,165.3034,165.4298,165.1095,165.2107,106822.0
2018-06-07 15:50:00,196.06,196.26,196.01,196.13,189379.0,165.2191,165.3876,165.1769,165.2781,189379.0
2018-06-08 09:30:00,195.87,196.0,195.01,195.76,111232.0,165.059,165.1685,164.3342,164.9663,111232.0
2018-06-08 09:40:00,195.83,196.64,195.67,196.62,64850.0,165.0253,165.7078,164.8904,165.691,64850.0
2018-06-08 09:50:00,196.59,197.09,196.3,196.98,49773.0,165.6657,166.0871,165.4213,165.9944,49773.0
2018-06-08 10:00:00,196.96,197.06,196.34,196.34,36558.0,165.9775,166.0618,165.455,165.455,36558.0
2018-06-08 10:10:00,196.35,196.43,195.87,196.31,66130.0,165.4635,165.5309,165.059,165.4298,66130.0
2018-06-08 10:20:00,196.31,196.63,196.21,196.5,42458.0,165.4298,165.6994,165.3455,165.5899,42458.0
2018-06-08 10:30:00,196.48,196.56,196.11,196.25,37734.0,165.573,165.6404,165.2612,165.3792,37734.0
2018-06-08 10:40:00,196.26,196.31,196.08,196.28,41169.0,165.3876,165.4298,165.2359,165.4045,41169.0
2018-06-08 10:50:00,196.28,197.32,196.28,196.75,88065.0,165.4045,166.2809,165.4045,165.8005,88065.0
2018-06-08 11:00:00,196.71,196.92,196.61,196.86,63183.0,165.7668,165.9438,165.6826,165.8932,63183.0
2018-06-08 11:10:00,196.89,196.93,196.71,196.9,68722.0,165.9185,165.9522,165.7668,165.9269,68722.0
2018-06-08 11:20:00,196.9,196.91,196.52,196.77,38635.0,165.9269,165.9354,165.6067,165.8174,38635.0
2018-06-08 11:30:00,196.78,196.88,196.54,196.81,37984.0,165.8258,165.9101,165.6236,165.8511,37984.0
2018-06-08 11:40:00,196.83,196.95,196.64,196.86,35377.0,165.868,165.9691,165.7078,165.8932,35377.0
2018-06-08 11:50:00,196.86,197.01,196.75,196.99,50693.0,165.8932,166.0196,165.8005,166.0028,50693.0
2018-06-08 12:00:00,197.0,197.18,196.83,196.99,98841.0,166.0112,166.1629,165.868,166.0028,98841.0
2018-06-08 12:10:00,196.97,197.46,196.97,197.38,75913.0,165.9859,166.3989,165.9859,166.3314,75913.0
2018-06-08 12:20:00,197.4,197.42,197.22,197.38,44741.0,166.3483,166.3651,166.1966,166.3314,44741.0
2018-06-08 12:30:00,197.4,197.61,197.32,197.32,54633.0,166.3483,166.5253,166.2809,166.2809,54633.0
2018-06-08 12:40:00,197.33,197.49,197.26,197.36,38474.0,166.2893,166.4241,166.2303,166.3146,38474.0
2018-06-08 12:50:00,197.37,197.47,197.37,197.42,31029.0,166.323,166.4073,166.323,166.3651,31029.0
2018-06-08 13:00:00,197.45,197.45,197.28,197.3,34446.0,166.3904,166.3904,166.2472,166.264,34446.0
2018-06-08 13:10:00,197.31,197.5,197.27,197.41,30114.0,166.2725,166.4326,166.2387,166.3567,30114.0
2018-06-08 13:20:00,197.42,197.46,197.3,197.38,27536.0,166.3651,166.3989,166.264,166.3314,27536.0
2018-06-08 13:30:00,197.44,197.45,197.23,197.31,45756.0,166.382,166.3904,166.205,166.2725,45756.0
2018-06-08 13:40:00,197.3,197.45,197.28,197.34,51056.0,166.264,166.3904,166.2472,166.2977,51056.0
2018-06-08 13:50:00,197.33,197.73,197.23,197.7,130309.0,166.2893,166.6264,166.205,166.6011,130309.0
2018-06-08 14:00:00,197.73,197.86,197.59,197.72,52139.0,166.6264,166.7359,166.5084,166.618,52139.0
2018-06-08 14:10:00,197.69,198.07,197.66,197.99,86141.0,166.5927,166.9129,166.5674,166.8455,86141.0
2018-06-08 14:20:00,197.98,198.07,197.77,198.07,72093.0,166.8371,166.9129,166.6601,166.9129,72093.0
2018-06-08 14:30:00,198.06,198.21,198.03,198.14,76732.0,166.9045,167.0309,166.8792,166.9719,76732.0
2018-06-08 14:40:00,198.14,198.3,197.82,197.85,58532.0,166.9719,167.1067,166.7022,166.7275,58532.0
2018-06-08 14:50:00,197.87,197.99,197.84,197.95,44289.0,166.7444,166.8455,166.7191,166.8118,44289.0
2018-06-08 15:00:00,197.97,198.0,197.85,197.97,56342.0,166.8286,166.8539,166.7275,166.8286,56342.0
2018-06-08 15:10:00,197.96,198.35,197.93,198.01,85751.0,166.8202,167.1489,166.7949,166.8623,85751.0
2018-06-08 15:20:00,197.99,198.25,197.88,197.98,62558.0,166.8455,167.0646,166.7528,166.8371,62558.0
2018-06-08 15:30:00,197.99,198.18,197.97,198.17,64232.0,166.8455,167.0056,166.8286,166.9972,64232.0
2018-06-08 15:40:00,198.15,198.35,198.12,198.29,152501.0,166.9803,167.1489,166.955,167.0983,152501.0
2018-06-08 15:50:00,198.3,198.5,198.17,198.28,410858.0,167.1067,167.2753,166.9972,167.0899,410858.0
2018-06-11 09:30:00,198.91,199.18,198.34,199.1,152088.0,167.6208,167.8483,167.1404,167.7809,152088.0
2018-06-11 09:40:00,199.1,199.7,199.1,199.34,105008.0,167.7809,168.2865,167.7809,167.9831,105008.0
2018-06-11 09:50:00,199.33,199.35,198.51,198.51,69077.0,167.9747,167.9916,167.2837,167.2837,69077.0
2018-06-11 10:00:00,198.54,199.6,198.51,199.57,105652.0,167.309,168.2022,167.2837,168.1769,105652.0
2018-06-11 10:10:00,199.56,199.97,199.53,199.8,82051.0,168.1685,168.514,168.1432,168.3708,82051.0
2018-06-11 10:20:00,199.81,199.94,199.53,199.59,70641.0,168.3792,168.4887,168.1432,168.1938,70641.0
2018-06-11 10:30:00,199.61,199.93,199.45,199.69,87849.0,168.2107,168.4803,168.0758,168.2781,87849.0
2018-06-11 10:40:00,199.69,200.18,199.68,200.12,165697.0,168.2781,168.691,168.2696,168.6404,165697.0
2018-06-11 10:50:00,200.12,200.12,199.6,199.79,96258.0,168.6404,168.6404,168.2022,168.3623,96258.0
2018-06-11 11:00:00,199.8,200.13,199.62,199.77,94181.0,168.3708,168.6489,168.2191,168.3455,94181.0
2018-06-11 11:10:00,199.73,199.86,199.6,199.79,57303.0,168.3118,168.4213,168.2022,168.3623,57303.0
2018-06-11 11:20:00,199.8,200.16,199.8,200.06,84093.0,168.3708,168.6741,168.3708,168.5899,84093.0
2018-06-11 11:30:00,200.04,200.34,199.93,200.32,92191.0,168.573,168.8258,168.4803,168.809,92191.0
2018-06-11 11:40:00,200.34,200.52,200.14,200.16,89512.0,168.8258,168.9775,168.6573,168.6741,89512.0
2018-06-11 11:50:00,200.16,200.18,199.91,200.17,45459.0,168.6741,168.691,168.4635,168.6826,45459.0
2018-06-11 12:00:00,200.14,200.44,200.06,200.39,60353.0,168.6573,168.9101,168.5899,168.868,60353.0
2018-06-11 12:10:00,200.36,200.36,199.95,199.98,52590.0,168.8427,168.8427,168.4972,168.5225,52590.0
2018-06-11 12:20:00,199.98,200.07,199.83,200.07,34838.0,168.5225,168.5983,168.396,168.5983,34838.0
2018-06-11 12:30:00,200.07,200.12,199.88,200.12,64566.0,168.5983,168.6404,168.4382,168.6404,64566.0
2018-06-11 12:40:00,200.1,200.33,200.08,200.22,45043.0,168.6236,168.8174,168.6067,168.7247,45043.0
2018-06-11 12:50:00,200.19,200.23,199.94,200.0,34273.0,168.6994,168.7331,168.4887,168.5393,34273.0
2018-06-11 13:00:00,200.01,200.09,199.94,200.07,38261.0,168.5477,168.6151,168.4887,168.5983,38261.0
2018-06-11 13:10:00,200.05,200.12,199.92,199.97,34532.0,168.5814,168.6404,168.4719,168.514,34532.0
2018-06-11 13:20:00,199.98,200.07,199.92,199.94,51175.0,168.5225,168.5983,168.4719,168.4887,51175.0
2018-06-11 13:30:00,199.96,200.06,199.86,200.04,62472.0,168.5056,168.5899,168.4213,168.573,62472.0
2018-06-11 13:40:00,200.04,200.04,199.93,199.97,56430.0,168.573,168.573,168.4803,168.514,56430.0
2018-06-11 13:50:00,199.96,200.04,199.94,200.04,55021.0,168.5056,168.573,168.4887,168.573,55021.0
2018-06-11 14:00:00,200.05,200.07,199.95,199.99,41149.0,168.5814,168.5983,168.4972,168.5309,41149.0
2018-06-11 14:10:00,200.0,200.08,199.97,200.02,32324.0,168.5393,168.6067,168.514,168.5562,32324.0
2018-06-11 14:20:00,200.01,200.12,199.97,200.02,32545.0,168.5477,168.6404,168.514,168.5562,32545.0
2018-06-11 14:30:00,200.02,200.07,199.84,199.85,32196.0,168.5562,168.5983,168.4045,168.4129,32196.0
2018-06-11 14:40:00,199.86,200.07,199.84,200.07,52354.0,168.4213,168.5983,168.4045,168.5983,52354.0
2018-06-11 14:50:00,200.1,200.15,200.05,200.14,28136.0,168.6236,168.6657,168.5814,168.6573,28136.0
2018-06-11 15:00:00,200.16,200.27,200.1,200.13,35807.0,168.6741,168.7668,168.6236,168.6489,35807.0
2018-06-11 15:10:00,200.15,200.26,200.01,200.03,58958.0,168.6657,168.7584,168.5477,168.5646,58958.0
2018-06-11 15:20:00,200.04,200.09,199.93,199.96,59716.0,168.573,168.6151,168.4803,168.5056,59716.0
2018-06-11 15:30:00,199.97,200.06,199.84,199.89,60446.0,168.514,168.5899,168.4045,168.4466,60446.0
2018-06-11 15:40:00,199.89,200.05,199.86,199.98,123783.0,168.4466,168.5814,168.4213,168.5225,123783.0
2018-06-11 15:50:00,199.97,200.04,199.55,199.66,336454.0,168.514,168.573,168.1601,168.2528,336454.0
2018-06-12 09:30:00,199.84,200.3,199.53,199.59,250829.0,168.4045,168.7921,168.1432,168.1938,250829.0
2018-06-12 09:40:00,199.59,200.25,199.51,199.83,134048.0,168.1938,168.75,168.1264,168.396,134048.0
2018-06-12 09:50:00,199.84,200.65,199.77,200.47,76183.0,168.4045,169.0871,168.3455,168.9354,76183.0
2018-06-12 10:00:00,200.48,200.5,200.04,200.13,67039.0,168.9438,168.9607,168.573,168.6489,67039.0
2018-06-12 10:10:00,200.14,200.19,199.72,199.81,49887.0,168.6573,168.6994,168.3034,168.3792,49887.0
2018-06-12 10:20:00,199.79,199.83,199.55,199.6,55029.0,168.3623,168.396,168.1601,168.2022,55029.0
2018-06-12 10:30:00,199.6,200.02,199.55,199.92,82214.0,168.2022,168.5562,168.1601,168.4719,82214.0
2018-06-12 10:40:00,199.95,199.96,199.7,199.96,128030.0,168.4972,168.5056,168.2865,168.5056,128030.0
2018-06-12 10:50:00,199.96,200.26,199.91,200.08,92498.0,168.5056,168.7584,168.4635,168.6067,92498.0
2018-06-12 11:00:00,200.1,200.33,199.95,200.0,113989.0,168.6236,168.8174,168.4972,168.5393,113989.0
2018-06-12 11:10:00,200.02,200.2,199.88,200.04,76247.0,168.5562,168.7078,168.4382,168.573,76247.0
2018-06-12 11:20:00,200.07,200.15,199.9,199.96,42977.0,168.5983,168.6657,168.455,168.5056,42977.0
2018-06-12 11:30:00,199.97,200.06,199.81,199.84,51236.0,168.514,168.5899,168.3792,168.4045,51236.0
2018-06-12 11:40:00,199.86,200.06,199.85,200.01,32446.0,168.4213,168.5899,168.4129,168.5477,32446.0
2018-06-12 11:50:00,200.04,200.44,200.04,200.28,96447.0,168.573,168.9101,168.573,168.7753,96447.0
2018-06-12 12:00:00,200.29,200.68,200.27,200.55,63722.0,168.7837,169.1123,168.7668,169.0028,63722.0
2018-06-12 12:10:00,200.54,200.71,200.4,200.54,39741.0,168.9944,169.1376,168.8764,168.9944,39741.0
2018-06-12 12:20:00,200.52,200.76,200.49,200.6,47863.0,168.9775,169.1798,168.9522,169.0449,47863.0
2018-06-12 12:30:00,200.6,200.85,200.6,200.8,99173.0,169.0449,169.2556,169.0449,169.2135,99173.0
2018-06-12 12:40:00,200.76,200.97,200.69,200.83,47522.0,169.1798,169.3567,169.1208,169.2387,47522.0
2018-06-12 12:50:00,200.83,200.88,200.67,200.75,95446.0,169.2387,169.2809,169.1039,169.1713,95446.0
2018-06-12 13:00:00,200.78,201.0,200.75,200.97,67211.0,169.1966,169.382,169.1713,169.3567,67211.0
2018-06-12 13:10:00,200.98,201.16,200.93,201.06,77035.0,169.3651,169.5168,169.323,169.4326,77035.0
2018-06-12 13:20:00,201.06,201.09,200.86,200.98,61568.0,169.4326,169.4578,169.264,169.3651,61568.0
2018-06-12 13:30:00,200.97,201.24,200.94,200.97,68120.0,169.3567,169.5842,169.3314,169.3567,68120.0
2018-06-12 13:40:00,200.97,201.02,200.62,200.71,70384.0,169.3567,169.3989,169.0618,169.1376,70384.0
2018-06-12 13:50:00,200.71,200.8,200.55,200.8,43992.0,169.1376,169.2135,169.0028,169.2135,43992.0
2018-06-12 14:00:00,200.79,200.82,200.62,200.62,36655.0,169.205,169.2303,169.0618,169.0618,36655.0
2018-06-12 14:10:00,200.62,200.71,200.54,200.6,35098.0,169.0618,169.1376,168.9944,169.0449,35098.0
2018-06-12 14:20:00,200.6,200.62,200.44,200.49,43484.0,169.0449,169.0618,168.9101,168.9522,43484.0
2018-06-12 14:30:00,200.48,200.75,200.48,200.72,112639.0,168.9438,169.1713,168.9438,169.146,112639.0
2018-06-12 14:40:00,200.69,200.7,200.51,200.52,53756.0,169.1208,169.1292,168.9691,168.9775,53756.0
2018-06-12 14:50:00,200.53,200.57,200.34,200.36,63549.0,168.9859,169.0196,168.8258,168.8427,63549.0
2018-06-12 15:00:00,200.37,200.73,200.34,200.73,72088.0,168.8511,169.1545,168.8258,169.1545,72088.0
2018-06-12 15:10:00,200.72,200.72,200.53,200.6,49362.0,169.146,169.146,168.9859,169.0449,49362.0
2018-06-12 15:20:00,200.61,200.72,200.6,200.66,48598.0,169.0534,169.146,169.0449,169.0955,48598.0
2018-06-12 15:30:00,200.65,200.92,200.62,200.88,75314.0,169.0871,169.3146,169.0618,169.2809,75314.0
2018-06-12 15:40:00,200.89,201.07,200.83,201.07,128151.0,169.2893,169.441,169.2387,169.441,128151.0
2018-06-12 15:50:00,201.07,201.34,201.07,201.32,379279.0,169.441,169.6685,169.441,169.6517,379279.0
2018-06-13 09:30:00,201.06,201.3,199.89,200.38,164247.0,169.4326,169.6348,168.4466,168.8595,164247.0
2018-06-13 09:40:00,200.43,200.68,200.02,200.46,81093.0,168.9017,169.1123,168.5562,168.9269,81093.0
2018-06-13 09:50:00,200.44,200.53,199.94,200.09,141002.0,168.9101,168.9859,168.4887,168.6151,141002.0
2018-06-13 10:00:00,200.1,200.15,199.65,199.93,146956.0,168.6236,168.6657,168.2444,168.4803,146956.0
2018-06-13 10:10:00,199.92,200.99,199.88,200.74,97474.0,168.4719,169.3736,168.4382,169.1629,97474.0
2018-06-13 10:20:00,200.8,200.95,200.62,200.88,55517.0,169.2135,169.3399,169.0618,169.2809,55517.0
2018-06-13 10:30:00,200.87,201.04,200.61,201.04,70928.0,169.2725,169.4157,169.0534,169.4157,70928.0
2018-06-13 10:40:00,200.98,201.15,200.71,200.71,151530.0,169.3651,169.5084,169.1376,169.1376,151530.0
2018-06-13 10:50:00,200.71,201.12,200.71,200.91,77077.0,169.1376,169.4831,169.1376,169.3062,77077.0
2018-06-13 11:00:00,200.92,201.34,200.89,201.24,44569.0,169.3146,169.6685,169.2893,169.5842,44569.0
2018-06-13 11:10:00,201.24,201.43,201.2,201.4,42226.0,169.5842,169.7444,169.5505,169.7191,42226.0
2018-06-13 11:20:00,201.41,201.42,201.13,201.2,43620.0,169.7275,169.7359,169.4916,169.5505,43620.0
2018-06-13 11:30:00,201.24,201.45,201.13,201.36,47132.0,169.5842,169.7612,169.4916,169.6854,47132.0
2018-06-13 11:40:00,201.35,201.54,201.3,201.43,43762.0,169.6769,169.8371,169.6348,169.7444,43762.0
2018-06-13 11:50:00,201.41,201.53,201.35,201.35,62819.0,169.7275,169.8286,169.6769,169.6769,62819.0
2018-06-13 12:00:00,201.36,201.58,201.33,201.39,70785.0,169.6854,169.8708,169.6601,169.7107,70785.0
2018-06-13 12:10:00,201.4,201.48,201.26,201.32,63749.0,169.7191,169.7865,169.6011,169.6517,63749.0
2018-06-13 12:20:00,201.33,201.41,201.3,201.34,71687.0,169.6601,169.7275,169.6348,169.6685,71687.0
2018-06-13 12:30:00,201.36,201.39,201.19,201.35,94851.0,169.6854,169.7107,169.5421,169.6769,94851.0
2018-06-13 12:40:00,201.35,201.39,201.29,201.34,105124.0,169.6769,169.7107,169.6264,169.6685,105124.0
2018-06-13 12:50:00,201.35,201.38,200.84,200.93,100826.0,169.6769,169.7022,169.2472,169.323,100826.0
2018-06-13 13:00:00,200.91,201.07,200.87,200.87,52200.0,169.3062,169.441,169.2725,169.2725,52200.0
2018-06-13 13:10:00,200.89,200.91,200.73,200.84,45697.0,169.2893,169.3062,169.1545,169.2472,45697.0
2018-06-13 13:20:00,200.84,200.85,200.73,200.78,41243.0,169.2472,169.2556,169.1545,169.1966,41243.0
2018-06-13 13:30:00,200.79,200.9,200.74,200.89,31692.0,169.205,169.2977,169.1629,169.2893,31692.0
2018-06-13 13:40:00,200.9,200.94,200.82,200.93,41417.0,169.2977,169.3314,169.2303,169.323,41417.0
2018-06-13 13:50:00,200.91,201.13,200.9,201.05,51279.0,169.3062,169.4916,169.2977,169.4241,51279.0
2018-06-13 14:00:00,201.05,201.21,200.55,200.55,172758.0,169.4241,169.559,169.0028,169.0028,172758.0
2018-06-13 14:10:00,200.55,200.78,200.55,200.61,148614.0,169.0028,169.1966,169.0028,169.0534,148614.0
2018-06-13 14:20:00,200.61,200.72,200.23,200.36,174995.0,169.0534,169.146,168.7331,168.8427,174995.0
2018-06-13 14:30:00,200.38,200.68,200.24,200.66,92113.0,168.8595,169.1123,168.7416,169.0955,92113.0
2018-06-13 14:40:00,200.65,200.77,200.37,200.5,79754.0,169.0871,169.1882,168.8511,168.9607,79754.0
2018-06-13 14:50:00,200.46,200.7,200.46,200.52,55518.0,168.9269,169.1292,168.9269,168.9775,55518.0
2018-06-13 15:00:00,200.53,201.09,200.53,201.04,64320.0,168.9859,169.4578,168.9859,169.4157,64320.0
2018-06-13 15:10:00,201.04,201.19,200.99,201.12,65255.0,169.4157,169.5421,169.3736,169.4831,65255.0
2018-06-13 15:20:00,201.09,201.14,200.7,200.81,60502.0,169.4578,169.5,169.1292,169.2219,60502.0
2018-06-13 15:30:00,200.79,200.88,200.49,200.53,92477.0,169.205,169.2809,168.9522,168.9859,92477.0
2018-06-13 15:40:00,200.56,200.74,200.47,200.63,151001.0,169.0112,169.1629,168.9354,169.0702,151001.0
2018-06-13 15:50:00,200.64,200.76,200.24,200.32,451359.0,169.0786,169.1798,168.7416,168.809,451359.0
2018-06-14 09:30:00,200.26,201.0,200.02,200.51,214423.0,168.7584,169.382,168.5562,168.9691,214423.0
2018-06-14 09:40:00,200.55,200.59,199.95,200.15,76070.0,169.0028,169.0365,168.4972,168.6657,76070.0
2018-06-14 09:50:00,200.14,200.34,199.61,199.89,83905.0,168.6573,168.8258,168.2107,168.4466,83905.0
2018-06-14 10:00:00,199.9,200.17,199.83,199.85,86841.0,168.455,168.6826,168.396,168.4129,86841.0
2018-06-14 10:10:00,199.81,200.05,199.55,199.93,76901.0,168.3792,168.5814,168.1601,168.4803,76901.0
2018-06-14 10:20:00,199.94,199.94,199.38,199.61,65837.0,168.4887,168.4887,168.0168,168.2107,65837.0
2018-06-14 10:30:00,199.63,199.64,198.24,198.48,170649.0,168.2275,168.2359,167.0562,167.2584,170649.0
2018-06-14 10:40:00,198.5,198.95,198.31,198.76,115898.0,167.2753,167.6545,167.1151,167.4944,115898.0
2018-06-14 10:50:00,198.75,198.76,198.53,198.54,72717.0,167.4859,167.4944,167.3005,167.309,72717.0
2018-06-14 11:00:00,198.5,199.1,198.16,198.74,153875.0,167.2753,167.7809,166.9887,167.4775,153875.0
2018-06-14 11:10:00,198.7,199.35,198.66,199.23,95515.0,167.4438,167.9916,167.4101,167.8904,95515.0
2018-06-14 11:20:00,199.24,199.68,199.12,199.65,51192.0,167.8989,168.2696,167.7977,168.2444,51192.0
2018-06-14 11:30:00,199.68,199.86,199.6,199.78,37866.0,168.2696,168.4213,168.2022,168.3539,37866.0
2018-06-14 11:40:00,199.8,199.9,199.57,199.57,39635.0,168.3708,168.455,168.1769,168.1769,39635.0
2018-06-14 11:50:00,199.56,200.04,199.55,199.98,48197.0,168.1685,168.573,168.1601,168.5225,48197.0
2018-06-14 12:00:00,199.97,200.07,199.7,199.89,44593.0,168.514,168.5983,168.2865,168.4466,44593.0
2018-06-14 12:10:00,199.88,199.98,199.68,199.68,32287.0,168.4382,168.5225,168.2696,168.2696,32287.0
2018-06-14 12:20:00,199.66,199.67,199.22,199.22,54524.0,168.2528,168.2612,167.882,167.882,54524.0
2018-06-14 12:30:00,199.22,199.68,199.22,199.59,75653.0,167.882,168.2696,167.882,168.1938,75653.0
2018-06-14 12:40:00,199.59,199.72,199.53,199.53,44596.0,168.1938,168.3034,168.1432,168.1432,44596.0
2018-06-14 12:50:00,199.55,199.83,199.53,199.69,40415.0,168.1601,168.396,168.1432,168.2781,40415.0
2018-06-14 13:00:00,199.66,199.95,199.53,199.89,41987.0,168.2528,168.4972,168.1432,168.4466,41987.0
2018-06-14 13:10:00,199.89,199.96,199.66,199.81,30422.0,168.4466,168.5056,168.2528,168.3792,30422.0
2018-06-14 13:20:00,199.82,199.97,199.67,199.67,42598.0,168.3876,168.514,168.2612,168.2612,42598.0
2018-06-14 13:30:00,199.68,200.01,199.68,199.78,46471.0,168.2696,168.5477,168.2696,168.3539,46471.0
2018-06-14 13:40:00,199.8,199.92,199.65,199.67,57557.0,168.3708,168.4719,168.2444,168.2612,57557.0
2018-06-14 13:50:00,199.66,199.68,199.48,199.52,43539.0,168.2528,168.2696,168.1011,168.1348,43539.0
2018-06-14 14:00:00,199.5,199.53,199.28,199.34,63170.0,168.118,168.1432,167.9326,167.9831,63170.0
2018-06-14 14:10:00,199.3,199.6,199.27,199.51,47239.0,167.9494,168.2022,167.9241,168.1264,47239.0
2018-06-14 14:20:00,199.5,199.55,199.39,199.5,50525.0,168.118,168.1601,168.0253,168.118,50525.0
2018-06-14 14:30:00,199.5,199.5,199.23,199.25,43077.0,168.118,168.118,167.8904,167.9073,43077.0
2018-06-14 14:40:00,199.26,199.41,199.24,199.37,39156.0,167.9157,168.0421,167.8989,168.0084,39156.0
2018-06-14 14:50:00,199.38,199.4,199.21,199.27,51886.0,168.0168,168.0337,167.8736,167.9241,51886.0
2018-06-14 15:00:00,199.27,199.36,199.15,199.34,53664.0,167.9241,168.0,167.823,167.9831,53664.0
2018-06-14 15:10:00,199.36,199.46,199.32,199.35,40855.0,168.0,168.0842,167.9663,167.9916,40855.0
2018-06-14 15:20:00,199.35,199.75,199.33,199.68,74424.0,167.9916,168.3286,167.9747,168.2696,74424.0
2018-06-14 15:30:00,199.69,199.77,199.61,199.75,75643.0,168.2781,168.3455,168.2107,168.3286,75643.0
2018-06-14 15:40:00,199.74,199.87,199.67,199.84,107718.0,168.3202,168.4298,168.2612,168.4045,107718.0
2018-06-14 15:50:00,199.83,199.87,199.51,199.72,292386.0,168.396,168.4298,168.1264,168.3034,292386.0
2018-06-15 09:30:00,198.95,200.32,198.5,199.9,1664212.0,167.6545,168.809,167.2753,168.455,1664212.0
2018-06-15 09:40:00,199.89,200.92,199.89,200.88,97362.0,168.4466,169.3146,168.4466,169.2809,97362.0
2018-06-15 09:50:00,200.87,201.12,200.7,200.96,99085.0,169.2725,169.4831,169.1292,169.3483,99085.0
2018-06-15 10:00:00,201.02,201.25,200.88,201.06,123266.0,169.3989,169.5927,169.2809,169.4326,123266.0
2018-06-15 10:10:00,201.05,201.6,201.03,201.43,88358.0,169.4241,169.8876,169.4073,169.7444,88358.0
2018-06-15 10:20:00,201.41,201.55,200.99,201.22,93970.0,169.7275,169.8455,169.3736,169.5674,93970.0
2018-06-15 10:30:00,201.18,201.2,200.32,200.53,80298.0,169.5337,169.5505,168.809,168.9859,80298.0
2018-06-15 10:40:00,200.44,200.63,200.14,200.35,63574.0,168.9101,169.0702,168.6573,168.8342,63574.0
2018-06-15 10:50:00,200.36,200.73,200.33,200.7,63891.0,168.8427,169.1545,168.8174,169.1292,63891.0
2018-06-15 11:00:00,200.67,200.79,200.51,200.62,52012.0,169.1039,169.205,168.9691,169.0618,52012.0
2018-06-15 11:10:00,200.65,200.66,200.38,200.53,46294.0,169.0871,169.0955,168.8595,168.9859,46294.0
2018-06-15 11:20:00,200.52,200.65,200.05,200.07,54095.0,168.9775,169.0871,168.5814,168.5983,54095.0
2018-06-15 11:30:00,200.1,200.34,199.89,199.94,57295.0,168.6236,168.8258,168.4466,168.4887,57295.0
2018-06-15 11:40:00,199.92,200.14,199.79,199.88,52443.0,168.4719,168.6573,168.3623,168.4382,52443.0
2018-06-15 11:50:00,199.88,200.42,199.73,200.15,53460.0,168.4382,168.8932,168.3118,168.6657,53460.0
2018-06-15 12:00:00,200.11,200.24,199.91,199.91,31556.0,168.632,168.7416,168.4635,168.4635,31556.0
2018-06-15 12:10:00,199.91,199.93,199.65,199.77,42770.0,168.4635,168.4803,168.2444,168.3455,42770.0
2018-06-15 12:20:00,199.75,199.93,199.75,199.88,25867.0,168.3286,168.4803,168.3286,168.4382,25867.0
2018-06-15 12:30:00,199.92,199.97,199.85,199.96,24515.0,168.4719,168.514,168.4129,168.5056,24515.0
2018-06-15 12:40:00,199.98,200.06,199.76,199.84,45331.0,168.5225,168.5899,168.3371,168.4045,45331.0
2018-06-15 12:50:00,199.84,200.1,199.81,200.04,48157.0,168.4045,168.6236,168.3792,168.573,48157.0
2018-06-15 13:00:00,200.02,200.13,199.94,200.02,41207.0,168.5562,168.6489,168.4887,168.5562,41207.0
2018-06-15 13:10:00,200.02,200.31,200.0,200.2,39534.0,168.5562,168.8005,168.5393,168.7078,39534.0
2018-06-15 13:20:00,200.19,200.21,199.97,199.99,41980.0,168.6994,168.7163,168.514,168.5309,41980.0
2018-06-15 13:30:00,200.01,200.12,199.96,200.01,25624.0,168.5477,168.6404,168.5056,168.5477,25624.0
2018-06-15 13:40:00,200.01,200.09,199.94,200.01,32360.0,168.5477,168.6151,168.4887,168.5477,32360.0
2018-06-15 13:50:00,200.02,200.03,199.62,199.75,57079.0,168.5562,168.5646,168.2191,168.3286,57079.0
2018-06-15 14:00:00,199.77,199.91,199.72,199.89,21445.0,168.3455,168.4635,168.3034,168.4466,21445.0
2018-06-15 14:10:00,199.91,200.19,199.83,200.13,52519.0,168.4635,168.6994,168.396,168.6489,52519.0
2018-06-15 14:20:00,200.15,200.97,200.15,200.82,95265.0,168.6657,169.3567,168.6657,169.2303,95265.0
2018-06-15 14:30:00,200.81,201.02,200.68,200.7,49355.0,169.2219,169.3989,169.1123,169.1292,49355.0
2018-06-15 14:40:00,200.7,200.83,200.64,200.66,43893.0,169.1292,169.2387,169.0786,169.0955,43893.0
2018-06-15 14:50:00,200.64,200.77,200.64,200.65,30713.0,169.0786,169.1882,169.0786,169.0871,30713.0
2018-06-15 15:00:00,200.64,200.64,200.42,200.48,71413.0,169.0786,169.0786,168.8932,168.9438,71413.0
2018-06-15 15:10:00,200.5,200.53,200.21,200.24,45664.0,168.9607,168.9859,168.7163,168.7416,45664.0
2018-06-15 15:20:00,200.25,200.39,200.17,200.39,87622.0,168.75,168.868,168.6826,168.868,87622.0
2018-06-15 15:30:00,200.39,200.66,200.39,200.62,76540.0,168.868,169.0955,168.868,169.0618,76540.0
2018-06-15 15:40:00,200.6,200.6,200.13,200.14,161083.0,169.0449,169.0449,168.6489,168.6573,161083.0
2018-06-15 15:50:00,200.16,200.69,200.04,200.59,354254.0,168.6741,169.1208,168.573,169.0365,354254.0
2018-06-18 09:30:00,198.94,199.22,198.11,198.8,232403.0,167.646,167.882,166.9466,167.5281,232403.0
2018-06-18 09:40:00,198.86,199.34,198.63,198.9,69883.0,167.5786,167.9831,167.3848,167.6123,69883.0
2018-06-18 09:50:00,198.94,199.04,198.71,198.8,54496.0,167.646,167.7303,167.4522,167.5281,54496.0
2018-06-18 10:00:00,198.8,198.88,198.29,198.29,46270.0,167.5281,167.5955,167.0983,167.0983,46270.0
2018-06-18 10:10:00,198.32,198.37,198.13,198.35,70216.0,167.1236,167.1657,166.9635,167.1489,70216.0
2018-06-18 10:20:00,198.32,199.46,198.28,199.22,68364.0,167.1236,168.0842,167.0899,167.882,68364.0
2018-06-18 10:30:00,199.25,199.99,199.24,199.89,67030.0,167.9073,168.5309,167.8989,168.4466,67030.0
2018-06-18 10:40:00,199.89,200.27,199.85,200.22,69786.0,168.4466,168.7668,168.4129,168.7247,69786.0
2018-06-18 10:50:00,200.26,200.75,200.25,200.29,65834.0,168.7584,169.1713,168.75,168.7837,65834.0
2018-06-18 11:00:00,200.28,200.33,199.98,200.33,62288.0,168.7753,168.8174,168.5225,168.8174,62288.0
2018-06-18 11:10:00,200.34,200.59,200.15,200.29,79688.0,168.8258,169.0365,168.6657,168.7837,79688.0
2018-06-18 11:20:00,200.31,200.32,199.93,200.06,44551.0,168.8005,168.809,168.4803,168.5899,44551.0
2018-06-18 11:30:00,200.07,200.15,199.65,199.73,68259.0,168.5983,168.6657,168.2444,168.3118,68259.0
2018-06-18 11:40:00,199.72,200.09,199.71,200.0,46522.0,168.3034,168.6151,168.2949,168.5393,46522.0
2018-06-18 11:50:00,200.03,200.19,199.7,200.1,60519.0,168.5646,168.6994,168.2865,168.6236,60519.0
2018-06-18 12:00:00,200.06,200.38,200.0,200.34,42155.0,168.5899,168.8595,168.5393,168.8258,42155.0
2018-06-18 12:10:00,200.32,200.32,199.91,199.95,39082.0,168.809,168.809,168.4635,168.4972,39082.0
2018-06-18 12:20:00,199.95,200.23,199.94,200.1,47644.0,168.4972,168.7331,168.4887,168.6236,47644.0
2018-06-18 12:30:00,200.09,200.5,200.09,200.41,40391.0,168.6151,168.9607,168.6151,168.8848,40391.0
2018-06-18 12:40:00,200.42,200.55,200.32,200.45,31848.0,168.8932,169.0028,168.809,168.9185,31848.0
2018-06-18 12:50:00,200.47,200.48,200.21,200.39,29961.0,168.9354,168.9438,168.7163,168.868,29961.0
2018-06-18 13:00:00,200.39,200.56,200.3,200.32,32437.0,168.868,169.0112,168.7921,168.809,32437.0
2018-06-18 13:10:00,200.36,200.37,200.2,200.28,30110.0,168.8427,168.8511,168.7078,168.7753,30110.0
2018-06-18 13:20:00,200.27,200.52,200.16,200.41,41754.0,168.7668,168.9775,168.6741,168.8848,41754.0
2018-06-18 13:30:00,200.44,200.63,200.4,200.46,46634.0,168.9101,169.0702,168.8764,168.9269,46634.0
2018-06-18 13:40:00,200.45,200.46,200.28,200.3,49716.0,168.9185,168.9269,168.7753,168.7921,49716.0
2018-06-18 13:50:00,200.3,200.3,199.96,200.09,45583.0,168.7921,168.7921,168.5056,168.6151,45583.0
2018-06-18 14:00:00,200.11,200.29,200.03,200.29,33577.0,168.632,168.7837,168.5646,168.7837,33577.0
2018-06-18 14:10:00,200.31,200.37,200.26,200.32,44536.0,168.8005,168.8511,168.7584,168.809,44536.0
2018-06-18 14:20:00,200.33,200.37,200.15,200.18,22185.0,168.8174,168.8511,168.6657,168.691,22185.0
2018-06-18 14:30:00,200.19,200.27,200.04,200.1,61722.0,168.6994,168.7668,168.573,168.6236,61722.0
2018-06-18 14:40:00,200.11,200.15,200.03,200.04,28201.0,168.632,168.6657,168.5646,168.573,28201.0
2018-06-18 14:50:00,200.05,200.16,199.94,200.14,45057.0,168.5814,168.6741,168.4887,168.6573,45057.0
2018-06-18 15:00:00,200.13,200.62,200.03,200.55,93120.0,168.6489,169.0618,168.5646,169.0028,93120.0
2018-06-18 15:10:00,200.56,200.65,200.33,200.34,56488.0,169.0112,169.0871,168.8174,168.8258,56488.0
2018-06-18 15:20:00,200.32,200.52,200.32,200.42,37132.0,168.809,168.9775,168.809,168.8932,37132.0
2018-06-18 15:30:00,200.4,200.53,200.3,200.45,50830.0,168.8764,168.9859,168.7921,168.9185,50830.0
2018-06-18 15:40:00,200.44,200.9,200.4,200.87,90947.0,168.9101,169.2977,168.8764,169.2725,90947.0
2018-06-18 15:50:00,200.85,200.91,200.67,200.7,176969.0,169.2556,169.3062,169.1039,169.1292,176969.0
2018-06-19 09:30:00,198.21,199.75,198.1,199.45,211420.0,167.0309,168.3286,166.9382,168.0758,211420.0
2018-06-19 09:40:00,199.47,199.9,198.82,198.99,130430.0,168.0927,168.455,167.5449,167.6882,130430.0
2018-06-19 09:50:00,198.99,199.12,198.69,199.06,94674.0,167.6882,167.7977,167.4354,167.7472,94674.0
2018-06-19 10:00:00,199.03,199.09,198.75,198.94,138389.0,167.7219,167.7725,167.4859,167.646,138389.0
2018-06-19 10:10:00,198.94,199.34,198.88,199.06,93894.0,167.646,167.9831,167.5955,167.7472,93894.0
2018-06-19 10:20:00,199.09,199.24,198.91,198.95,79576.0,167.7725,167.8989,167.6208,167.6545,79576.0
2018-06-19 10:30:00,198.95,199.4,198.92,198.92,168250.0,167.6545,168.0337,167.6292,167.6292,168250.0
2018-06-19 10:40:00,198.94,199.48,198.89,199.36,162338.0,167.646,168.1011,167.6039,168.0,162338.0
2018-06-19 10:50:00,199.37,199.47,199.03,199.37,109421.0,168.0084,168.0927,167.7219,168.0084,109421.0
2018-06-19 11:00:00,199.37,199.52,199.04,199.14,191319.0,168.0084,168.1348,167.7303,167.8146,191319.0
2018-06-19 11:10:00,199.19,199.26,198.92,199.23,119131.0,167.8567,167.9157,167.6292,167.8904,119131.0
2018-06-19 11:20:00,199.25,199.36,199.15,199.19,61976.0,167.9073,168.0,167.823,167.8567,61976.0
2018-06-19 11:30:00,199.2,199.3,199.02,199.13,49917.0,167.8651,167.9494,167.7135,167.8062,49917.0
2018-06-19 11:40:00,199.13,199.24,198.94,199.18,39434.0,167.8062,167.8989,167.646,167.8483,39434.0
2018-06-19 11:50:00,199.2,199.24,198.93,198.95,42282.0,167.8651,167.8989,167.6376,167.6545,42282.0
2018-06-19 12:00:00,198.95,199.03,198.84,198.99,55685.0,167.6545,167.7219,167.5618,167.6882,55685.0
2018-06-19 12:10:00,199.03,199.23,198.93,199.17,65971.0,167.7219,167.8904,167.6376,167.8399,65971.0
2018-06-19 12:20:00,199.15,199.17,198.73,198.73,65231.0,167.823,167.8399,167.4691,167.4691,65231.0
2018-06-19 12:30:00,198.76,198.94,198.62,198.87,87138.0,167.4944,167.646,167.3764,167.5871,87138.0
2018-06-19 12:40:00,198.84,198.84,198.57,198.67,64475.0,167.5618,167.5618,167.3342,167.4185,64475.0
2018-06-19 12:50:00,198.66,198.69,198.44,198.54,90509.0,167.4101,167.4354,167.2247,167.309,90509.0
2018-06-19 13:00:00,198.55,198.87,198.45,198.79,96655.0,167.3174,167.5871,167.2331,167.5196,96655.0
2018-06-19 13:10:00,198.8,198.81,198.57,198.58,37907.0,167.5281,167.5365,167.3342,167.3427,37907.0
2018-06-19 13:20:00,198.57,198.58,198.17,198.32,38613.0,167.3342,167.3427,166.9972,167.1236,38613.0
2018-06-19 13:30:00,198.32,198.62,198.19,198.6,80821.0,167.1236,167.3764,167.014,167.3595,80821.0
2018-06-19 13:40:00,198.6,198.75,198.41,198.73,44521.0,167.3595,167.4859,167.1994,167.4691,44521.0
2018-06-19 13:50:00,198.73,198.8,198.52,198.6,37414.0,167.4691,167.5281,167.2921,167.3595,37414.0
2018-06-19 14:00:00,198.6,199.07,198.59,198.94,50268.0,167.3595,167.7556,167.3511,167.646,50268.0
2018-06-19 14:10:00,198.92,199.01,198.85,198.96,58337.0,167.6292,167.705,167.5702,167.6629,58337.0
2018-06-19 14:20:00,198.97,199.01,198.77,198.83,80788.0,167.6713,167.705,167.5028,167.5534,80788.0
2018-06-19 14:30:00,198.83,198.88,198.64,198.69,55049.0,167.5534,167.5955,167.3932,167.4354,55049.0
2018-06-19 14:40:00,198.7,198.98,198.66,198.79,55515.0,167.4438,167.6798,167.4101,167.5196,55515.0
2018-06-19 14:50:00,198.8,199.15,198.77,199.02,75057.0,167.5281,167.823,167.5028,167.7135,75057.0
2018-06-19 15:00:00,199.04,199.07,198.85,198.87,54522.0,167.7303,167.7556,167.5702,167.5871,54522.0
2018-06-19 15:10:00,198.88,199.15,198.76,198.86,76384.0,167.5955,167.823,167.4944,167.5786,76384.0
2018-06-19 15:20:00,198.87,198.98,198.61,198.82,107492.0,167.5871,167.6798,167.368,167.5449,107492.0
2018-06-19 15:30:00,198.82,199.18,198.76,198.95,90951.0,167.5449,167.8483,167.4944,167.6545,90951.0
2018-06-19 15:40:00,198.94,199.01,198.72,198.92,102586.0,167.646,167.705,167.4607,167.6292,102586.0
2018-06-19 15:50:00,198.93,199.32,198.93,199.2,194165.0,167.6376,167.9663,167.6376,167.8651,194165.0
2018-06-20 09:30:00,200.0,200.13,199.02,199.07,140235.0,168.5393,168.6489,167.7135,167.7556,140235.0
2018-06-20 09:40:00,199.1,199.41,198.78,199.13,40721.0,167.7809,168.0421,167.5112,167.8062,40721.0
2018-06-20 09:50:00,199.14,199.38,198.97,199.04,54807.0,167.8146,168.0168,167.6713,167.7303,54807.0
2018-06-20 10:00:00,199.02,199.15,198.46,198.74,76216.0,167.7135,167.823,167.2416,167.4775,76216.0
2018-06-20 10:10:00,198.73,198.74,198.18,198.19,64552.0,167.4691,167.4775,167.0056,167.014,64552.0
2018-06-20 10:20:00,198.18,198.79,198.12,198.74,59559.0,167.0056,167.5196,166.955,167.4775,59559.0
2018-06-20 10:30:00,198.76,198.96,198.54,198.96,60343.0,167.4944,167.6629,167.309,167.6629,60343.0
2018-06-20 10:40:00,198.96,198.99,198.71,198.76,56293.0,167.6629,167.6882,167.4522,167.4944,56293.0
2018-06-20 10:50:00,198.76,198.88,198.57,198.68,63158.0,167.4944,167.5955,167.3342,167.4269,63158.0
2018-06-20 11:00:00,198.68,198.68,198.21,198.33,84506.0,167.4269,167.4269,167.0309,167.132,84506.0
2018-06-20 11:10:00,198.33,198.45,198.2,198.38,63985.0,167.132,167.2331,167.0225,167.1741,63985.0
2018-06-20 11:20:00,198.39,198.52,198.21,198.22,56343.0,167.1826,167.2921,167.0309,167.0393,56343.0
2018-06-20 11:30:00,198.22,198.5,198.19,198.37,56842.0,167.0393,167.2753,167.014,167.1657,56842.0
2018-06-20 11:40:00,198.37,198.45,198.24,198.37,45028.0,167.1657,167.2331,167.0562,167.1657,45028.0
2018-06-20 11:50:00,198.39,198.54,198.3,198.52,51380.0,167.1826,167.309,167.1067,167.2921,51380.0
2018-06-20 12:00:00,198.52,199.05,198.52,199.05,109363.0,167.2921,167.7387,167.2921,167.7387,109363.0
2018-06-20 12:10:00,199.03,199.34,199.02,199.31,48705.0,167.7219,167.9831,167.7135,167.9578,48705.0
2018-06-20 12:20:00,199.31,199.74,199.24,199.55,55251.0,167.9578,168.3202,167.8989,168.1601,55251.0
2018-06-20 12:30:00,199.53,199.74,199.53,199.64,36473.0,168.1432,168.3202,168.1432,168.2359,36473.0
2018-06-20 12:40:00,199.65,199.87,199.56,199.81,30611.0,168.2444,168.4298,168.1685,168.3792,30611.0
2018-06-20 12:50:00,199.81,199.85,199.66,199.72,23368.0,168.3792,168.4129,168.2528,168.3034,23368.0
2018-06-20 13:00:00,199.72,199.79,199.66,199.67,24864.0,168.3034,168.3623,168.2528,168.2612,24864.0
2018-06-20 13:10:00,199.7,199.74,199.56,199.6,30479.0,168.2865,168.3202,168.1685,168.2022,30479.0
2018-06-20 13:20:00,199.59,199.62,199.26,199.4,41789.0,168.1938,168.2191,167.9157,168.0337,41789.0
2018-06-20 13:30:00,199.41,199.58,199.37,199.43,40328.0,168.0421,168.1854,168.0084,168.059,40328.0
2018-06-20 13:40:00,199.41,199.5,199.28,199.35,39278.0,168.0421,168.118,167.9326,167.9916,39278.0
2018-06-20 13:50:00,199.37,199.44,199.27,199.42,36058.0,168.0084,168.0674,167.9241,168.0505,36058.0
2018-06-20 14:00:00,199.4,199.46,199.34,199.39,28843.0,168.0337,168.0842,167.9831,168.0253,28843.0
2018-06-20 14:10:00,199.4,199.4,199.18,199.19,36721.0,168.0337,168.0337,167.8483,167.8567,36721.0
2018-06-20 14:20:00,199.16,199.25,199.05,199.12,26711.0,167.8314,167.9073,167.7387,167.7977,26711.0
2018-06-20 14:30:00,199.1,199.11,198.96,199.03,44773.0,167.7809,167.7893,167.6629,167.7219,44773.0
2018-06-20 14:40:00,199.05,199.05,198.83,198.99,35834.0,167.7387,167.7387,167.5534,167.6882,35834.0
2018-06-20 14:50:00,198.99,199.11,198.86,198.89,53799.0,167.6882,167.7893,167.5786,167.6039,53799.0
2018-06-20 15:00:00,198.9,199.19,198.8,199.11,45065.0,167.6123,167.8567,167.5281,167.7893,45065.0
2018-06-20 15:10:00,199.12,199.33,199.09,199.29,34598.0,167.7977,167.9747,167.7725,167.941,34598.0
2018-06-20 15:20:00,199.28,199.4,199.23,199.39,41781.0,167.9326,168.0337,167.8904,168.0253,41781.0
2018-06-20 15:30:00,199.38,199.49,199.29,199.45,43499.0,168.0168,168.1095,167.941,168.0758,43499.0
2018-06-20 15:40:00,199.42,199.43,199.15,199.38,70031.0,168.0505,168.059,167.823,168.0168,70031.0
2018-06-20 15:50:00,199.39,199.43,198.91,199.1,295600.0,168.0253,168.059,167.6208,167.7809,295600.0
2018-06-21 09:30:00,199.21,199.99,199.14,199.6,135574.0,167.8736,168.5309,167.8146,168.2022,135574.0
2018-06-21 09:40:00,199.62,199.88,199.23,199.35,55991.0,168.2191,168.4382,167.8904,167.9916,55991.0
2018-06-21 09:50:00,199.32,199.69,199.22,199.46,67702.0,167.9663,168.2781,167.882,168.0842,67702.0
2018-06-21 10:00:00,199.48,199.53,198.71,198.75,114211.0,168.1011,168.1432,167.4522,167.4859,114211.0
2018-06-21 10:10:00,198.76,199.62,198.74,198.84,56798.0,167.4944,168.2191,167.4775,167.5618,56798.0
2018-06-21 10:20:00,198.9,198.99,198.61,198.74,68262.0,167.6123,167.6882,167.368,167.4775,68262.0
2018-06-21 10:30:00,198.71,199.89,198.71,199.8,67754.0,167.4522,168.4466,167.4522,168.3708,67754.0
2018-06-21 10:40:00,199.82,200.4,199.7,200.4,158462.0,168.3876,168.8764,168.2865,168.8764,158462.0
2018-06-21 10:50:00,200.43,200.85,200.41,200.69,68023.0,168.9017,169.2556,168.8848,169.1208,68023.0
2018-06-21 11:00:00,200.7,200.87,200.13,200.13,86873.0,169.1292,169.2725,168.6489,168.6489,86873.0
2018-06-21 11:10:00,200.06,200.5,200.06,200.47,38347.0,168.5899,168.9607,168.5899,168.9354,38347.0
2018-06-21 11:20:00,200.51,200.58,200.11,200.14,118226.0,168.9691,169.0281,168.632,168.6573,118226.0
2018-06-21 11:30:00,200.19,200.53,199.95,200.42,71816.0,168.6994,168.9859,168.4972,168.8932,71816.0
2018-06-21 11:40:00,200.44,200.89,200.26,200.84,39552.0,168.9101,169.2893,168.7584,169.2472,39552.0
2018-06-21 11:50:00,200.84,200.94,200.56,200.63,29173.0,169.2472,169.3314,169.0112,169.0702,29173.0
2018-06-21 12:00:00,200.63,200.68,200.36,200.44,48455.0,169.0702,169.1123,168.8427,168.9101,48455.0
2018-06-21 12:10:00,200.42,200.65,200.32,200.37,26678.0,168.8932,169.0871,168.809,168.8511,26678.0
2018-06-21 12:20:00,200.42,200.53,200.3,200.48,61646.0,168.8932,168.9859,168.7921,168.9438,61646.0
2018-06-21 12:30:00,200.45,200.5,200.18,200.18,28105.0,168.9185,168.9607,168.691,168.691,28105.0
2018-06-21 12:40:00,200.18,200.34,200.0,200.31,20400.0,168.691,168.8258,168.5393,168.8005,20400.0
2018-06-21 12:50:00,200.31,200.31,199.9,199.9,25504.0,168.8005,168.8005,168.455,168.455,25504.0
2018-06-21 13:00:00,199.88,200.0,199.69,199.95,29038.0,168.4382,168.5393,168.2781,168.4972,29038.0
2018-06-21 13:10:00,199.95,200.27,199.95,200.26,23265.0,168.4972,168.7668,168.4972,168.7584,23265.0
2018-06-21 13:20:00,200.3,200.31,200.1,200.15,18089.0,168.7921,168.8005,168.6236,168.6657,18089.0
2018-06-21 13:30:00,200.17,200.36,200.17,200.22,24795.0,168.6826,168.8427,168.6826,168.7247,24795.0
2018-06-21 13:40:00,200.25,200.42,200.18,200.33,20696.0,168.75,168.8932,168.691,168.8174,20696.0
2018-06-21 13:50:00,200.32,200.47,200.18,200.44,30339.0,168.809,168.9354,168.691,168.9101,30339.0
2018-06-21 14:00:00,200.41,200.66,200.27,200.4,38650.0,168.8848,169.0955,168.7668,168.8764,38650.0
2018-06-21 14:10:00,200.39,200.53,200.33,200.41,25814.0,168.868,168.9859,168.8174,168.8848,25814.0
2018-06-21 14:20:00,200.42,200.47,200.23,200.43,28684.0,168.8932,168.9354,168.7331,168.9017,28684.0
2018-06-21 14:30:00,200.46,200.66,200.36,200.36,47273.0,168.9269,169.0955,168.8427,168.8427,47273.0
2018-06-21 14:40:00,200.36,200.5,200.25,200.47,41154.0,168.8427,168.9607,168.75,168.9354,41154.0
2018-06-21 14:50:00,200.48,200.48,200.22,200.22,41079.0,168.9438,168.9438,168.7247,168.7247,41079.0
2018-06-21 15:00:00,200.21,200.41,200.19,200.36,61071.0,168.7163,168.8848,168.6994,168.8427,61071.0
2018-06-21 15:10:00,200.36,200.42,200.18,200.26,43393.0,168.8427,168.8932,168.691,168.7584,43393.0
2018-06-21 15:20:00,200.25,200.57,200.0,200.53,83750.0,168.75,169.0196,168.5393,168.9859,83750.0
2018-06-21 15:30:00,200.52,200.53,200.02,200.19,56590.0,168.9775,168.9859,168.5562,168.6994,56590.0
2018-06-21 15:40:00,200.17,200.64,200.0,200.56,91629.0,168.6826,169.0786,168.5393,169.0112,91629.0
2018-06-21 15:50:00,200.55,200.6,200.26,200.33,194965.0,169.0028,169.0449,168.7584,168.8174,194965.0
2018-06-22 09:30:00,200.79,201.2,200.02,200.77,98623.0,169.205,169.5505,168.5562,169.1882,98623.0
2018-06-22 09:40:00,200.85,200.88,199.41,199.43,60237.0,169.2556,169.2809,168.0421,168.059,60237.0
2018-06-22 09:50:00,199.32,200.33,199.32,200.17,61979.0,167.9663,168.8174,167.9663,168.6826,61979.0
2018-06-22 10:00:00,200.21,200.64,200.02,200.16,56901.0,168.7163,169.0786,168.5562,168.6741,56901.0
2018-06-22 10:10:00,200.17,200.5,199.86,200.45,43249.0,168.6826,168.9607,168.4213,168.9185,43249.0
2018-06-22 10:20:00,200.45,200.58,199.75,199.8,109891.0,168.9185,169.0281,168.3286,168.3708,109891.0
2018-06-22 10:30:00,199.76,199.77,199.19,199.24,67575.0,168.3371,168.3455,167.8567,167.8989,67575.0
2018-06-22 10:40:00,199.25,199.3,199.03,199.21,85374.0,167.9073,167.9494,167.7219,167.8736,85374.0
2018-06-22 10:50:00,199.22,199.44,198.98,199.24,60559.0,167.882,168.0674,167.6798,167.8989,60559.0
2018-06-22 11:00:00,199.28,199.4,199.15,199.29,53250.0,167.9326,168.0337,167.823,167.941,53250.0
2018-06-22 11:10:00,199.29,199.5,199.27,199.44,68311.0,167.941,168.118,167.9241,168.0674,68311.0
2018-06-22 11:20:00,199.47,199.8,199.39,199.8,30160.0,168.0927,168.3708,168.0253,168.3708,30160.0
2018-06-22 11:30:00,199.78,199.87,199.51,199.51,47115.0,168.3539,168.4298,168.1264,168.1264,47115.0
2018-06-22 11:40:00,199.51,199.65,199.47,199.55,44947.0,168.1264,168.2444,168.0927,168.1601,44947.0
2018-06-22 11:50:00,199.55,199.56,199.39,199.5,38335.0,168.1601,168.1685,168.0253,168.118,38335.0
2018-06-22 12:00:00,199.52,199.75,199.52,199.55,32558.0,168.1348,168.3286,168.1348,168.1601,32558.0
2018-06-22 12:10:00,199.56,199.75,199.45,199.5,72124.0,168.1685,168.3286,168.0758,168.118,72124.0
2018-06-22 12:20:00,199.5,199.55,199.42,199.47,32316.0,168.118,168.1601,168.0505,168.0927,32316.0
2018-06-22 12:30:00,199.44,199.49,199.12,199.3,34048.0,168.0674,168.1095,167.7977,167.9494,34048.0
2018-06-22 12:40:00,199.3,199.38,199.05,199.06,35221.0,167.9494,168.0168,167.7387,167.7472,35221.0
2018-06-22 12:50:00,199.08,199.21,198.99,199.18,38913.0,167.764,167.8736,167.6882,167.8483,38913.0
2018-06-22 13:00:00,199.19,199.22,198.97,199.04,37216.0,167.8567,167.882,167.6713,167.7303,37216.0
2018-06-22 13:10:00,199.04,199.09,198.62,198.63,60996.0,167.7303,167.7725,167.3764,167.3848,60996.0
2018-06-22 13:20:00,198.64,199.03,198.63,199.02,42475.0,167.3932,167.7219,167.3848,167.7135,42475.0
2018-06-22 13:30:00,199.03,199.17,198.96,199.12,50079.0,167.7219,167.8399,167.6629,167.7977,50079.0
2018-06-22 13:40:00,199.13,199.28,199.11,199.17,45376.0,167.8062,167.9326,167.7893,167.8399,45376.0
2018-06-22 13:50:00,199.16,199.31,199.13,199.25,41175.0,167.8314,167.9578,167.8062,167.9073,41175.0
2018-06-22 14:00:00,199.23,199.46,199.2,199.32,51026.0,167.8904,168.0842,167.8651,167.9663,51026.0
2018-06-22 14:10:00,199.33,199.39,199.26,199.36,51471.0,167.9747,168.0253,167.9157,168.0,51471.0
2018-06-22 14:20:00,199.34,199.37,199.2,199.33,39341.0,167.9831,168.0084,167.8651,167.9747,39341.0
2018-06-22 14:30:00,199.34,199.65,199.32,199.52,35047.0,167.9831,168.2444,167.9663,168.1348,35047.0
2018-06-22 14:40:00,199.53,199.69,199.53,199.66,30726.0,168.1432,168.2781,168.1432,168.2528,30726.0
2018-06-22 14:50:00,199.65,199.7,199.51,199.57,34039.0,168.2444,168.2865,168.1264,168.1769,34039.0
2018-06-22 15:00:00,199.57,199.79,199.39,199.5,123735.0,168.1769,168.3623,168.0253,168.118,123735.0
2018-06-22 15:10:00,199.49,199.71,199.49,199.7,59411.0,168.1095,168.2949,168.1095,168.2865,59411.0
2018-06-22 15:20:00,199.69,199.84,199.57,199.66,95586.0,168.2781,168.4045,168.1769,168.2528,95586.0
2018-06-22 15:30:00,199.68,199.86,199.58,199.67,127316.0,168.2696,168.4213,168.1854,168.2612,127316.0
2018-06-22 15:40:00,199.67,199.69,198.81,198.81,297555.0,168.2612,168.2781,167.5365,167.5365,297555.0
2018-06-22 15:50:00,198.81,198.97,197.17,197.42,933431.0,167.5365,167.6713,166.1545,166.3651,933431.0
2018-06-25 09:30:00,197.41,197.84,197.13,197.2,197159.0,166.3567,166.7191,166.1208,166.1798,197159.0
2018-06-25 09:40:00,197.19,197.49,196.89,197.35,96916.0,166.1713,166.4241,165.9185,166.3062,96916.0
2018-06-25 09:50:00,197.35,197.61,197.17,197.22,61755.0,166.3062,166.5253,166.1545,166.1966,61755.0
2018-06-25 10:00:00,197.17,197.6,196.81,197.31,81436.0,166.1545,166.5168,165.8511,166.2725,81436.0
2018-06-25 10:10:00,197.38,197.45,196.68,196.91,91689.0,166.3314,166.3904,165.7416,165.9354,91689.0
2018-06-25 10:20:00,196.91,196.95,196.45,196.7,77716.0,165.9354,165.9691,165.5477,165.7584,77716.0
2018-06-25 10:30:00,196.75,197.09,196.61,196.9,67132.0,165.8005,166.0871,165.6826,165.9269,67132.0
2018-06-25 10:40:00,196.89,197.0,196.41,196.67,51569.0,165.9185,166.0112,165.514,165.7331,51569.0
2018-06-25 10:50:00,196.65,196.81,196.41,196.58,67202.0,165.7163,165.8511,165.514,165.6573,67202.0
2018-06-25 11:00:00,196.59,196.92,196.47,196.65,69912.0,165.6657,165.9438,165.5646,165.7163,69912.0
2018-06-25 11:10:00,196.64,196.78,196.38,196.48,73322.0,165.7078,165.8258,165.4887,165.573,73322.0
2018-06-25 11:20:00,196.5,196.54,195.91,195.93,118041.0,165.5899,165.6236,165.0927,165.1095,118041.0
2018-06-25 11:30:00,195.95,196.07,195.5,195.67,76073.0,165.1264,165.2275,164.7472,164.8904,76073.0
2018-06-25 11:40:00,195.65,196.3,195.61,196.3,59126.0,164.8736,165.4213,164.8399,165.4213,59126.0
2018-06-25 11:50:00,196.24,196.48,196.18,196.19,33253.0,165.3708,165.573,165.3202,165.3286,33253.0
2018-06-25 12:00:00,196.2,196.25,195.62,195.62,125051.0,165.3371,165.3792,164.8483,164.8483,125051.0
2018-06-25 12:10:00,195.63,196.11,195.63,195.95,58544.0,164.8567,165.2612,164.8567,165.1264,58544.0
2018-06-25 12:20:00,195.95,196.38,195.82,196.34,57992.0,165.1264,165.4887,165.0168,165.455,57992.0
2018-06-25 12:30:00,196.34,196.47,196.03,196.03,54825.0,165.455,165.5646,165.1938,165.1938,54825.0
2018-06-25 12:40:00,196.05,196.31,196.03,196.26,60666.0,165.2107,165.4298,165.1938,165.3876,60666.0
2018-06-25 12:50:00,196.27,196.61,196.24,196.5,52799.0,165.396,165.6826,165.3708,165.5899,52799.0
2018-06-25 13:00:00,196.49,196.52,196.19,196.4,55286.0,165.5814,165.6067,165.3286,165.5056,55286.0
2018-06-25 13:10:00,196.41,196.58,196.16,196.34,119089.0,165.514,165.6573,165.3034,165.455,119089.0
2018-06-25 13:20:00,196.31,196.4,196.16,196.29,54370.0,165.4298,165.5056,165.3034,165.4129,54370.0
2018-06-25 13:30:00,196.28,196.64,196.24,196.54,31687.0,165.4045,165.7078,165.3708,165.6236,31687.0
2018-06-25 13:40:00,196.54,196.96,196.51,196.8,58558.0,165.6236,165.9775,165.5983,165.8427,58558.0
2018-06-25 13:50:00,196.79,196.82,196.61,196.77,63163.0,165.8342,165.8595,165.6826,165.8174,63163.0
2018-06-25 14:00:00,196.69,196.74,196.56,196.56,61781.0,165.75,165.7921,165.6404,165.6404,61781.0
2018-06-25 14:10:00,196.59,196.6,196.34,196.44,67944.0,165.6657,165.6741,165.455,165.5393,67944.0
2018-06-25 14:20:00,196.44,196.5,196.3,196.39,39191.0,165.5393,165.5899,165.4213,165.4972,39191.0
2018-06-25 14:30:00,196.38,196.41,195.72,195.72,56975.0,165.4887,165.514,164.9326,164.9326,56975.0
2018-06-25 14:40:00,195.7,195.8,195.41,195.44,73782.0,164.9157,165.0,164.6713,164.6966,73782.0
2018-06-25 14:50:00,195.43,195.51,195.06,195.47,91928.0,164.6882,164.7556,164.3764,164.7219,91928.0
2018-06-25 15:00:00,195.45,195.7,195.34,195.45,68252.0,164.705,164.9157,164.6123,164.705,68252.0
2018-06-25 15:10:00,195.44,195.75,195.16,195.57,86650.0,164.6966,164.9578,164.4607,164.8062,86650.0
2018-06-25 15:20:00,195.62,195.76,195.46,195.48,74186.0,164.8483,164.9663,164.7135,164.7303,74186.0
2018-06-25 15:30:00,195.52,196.52,195.4,196.42,125551.0,164.764,165.6067,164.6629,165.5225,125551.0
2018-06-25 15:40:00,196.39,196.79,196.23,196.48,134111.0,165.4972,165.8342,165.3623,165.573,134111.0
2018-06-25 15:50:00,196.46,196.86,196.29,196.38,305406.0,165.5562,165.8932,165.4129,165.4887,305406.0
2018-06-26 09:30:00,196.58,196.81,196.08,196.1,147481.0,165.6573,165.8511,165.2359,165.2528,147481.0
2018-06-26 09:40:00,196.1,196.43,195.64,195.88,67426.0,165.2528,165.5309,164.8651,165.0674,67426.0
2018-06-26 09:50:00,195.91,196.04,195.6,196.04,62866.0,165.0927,165.2022,164.8314,165.2022,62866.0
2018-06-26 10:00:00,196.01,196.56,195.94,196.48,57907.0,165.1769,165.6404,165.118,165.573,57907.0
2018-06-26 10:10:00,196.47,197.33,196.42,196.87,113409.0,165.5646,166.2893,165.5225,165.9017,113409.0
2018-06-26 10:20:00,196.94,197.14,196.51,196.51,92650.0,165.9607,166.1292,165.5983,165.5983,92650.0
2018-06-26 10:30:00,196.5,196.91,196.47,196.73,52326.0,165.5899,165.9354,165.5646,165.7837,52326.0
2018-06-26 10:40:00,196.72,196.73,196.0,196.3,44876.0,165.7753,165.7837,165.1685,165.4213,44876.0
2018-06-26 10:50:00,196.31,196.46,195.87,196.01,47121.0,165.4298,165.5562,165.059,165.1769,47121.0
2018-06-26 11:00:00,196.04,196.38,195.92,196.33,33307.0,165.2022,165.4887,165.1011,165.4466,33307.0
2018-06-26 11:10:00,196.33,196.42,196.0,196.09,48799.0,165.4466,165.5225,165.1685,165.2444,48799.0
2018-06-26 11:20:00,196.08,196.26,196.07,196.14,34705.0,165.2359,165.3876,165.2275,165.2865,34705.0
2018-06-26 11:30:00,196.15,196.3,196.02,196.3,38266.0,165.2949,165.4213,165.1854,165.4213,38266.0
2018-06-26 11:40:00,196.32,196.71,196.32,196.56,33323.0,165.4382,165.7668,165.4382,165.6404,33323.0
2018-06-26 11:50:00,196.59,196.71,196.35,196.51,31653.0,165.6657,165.7668,165.4635,165.5983,31653.0
2018-06-26 12:00:00,196.53,196.79,196.52,196.77,38376.0,165.6151,165.8342,165.6067,165.8174,38376.0
2018-06-26 12:10:00,196.78,196.81,196.46,196.61,39804.0,165.8258,165.8511,165.5562,165.6826,39804.0
2018-06-26 12:20:00,196.64,196.73,196.52,196.59,25545.0,165.7078,165.7837,165.6067,165.6657,25545.0
2018-06-26 12:30:00,196.57,196.69,196.46,196.54,17925.0,165.6489,165.75,165.5562,165.6236,17925.0
2018-06-26 12:40:00,196.52,196.79,196.4,196.56,25953.0,165.6067,165.8342,165.5056,165.6404,25953.0
2018-06-26 12:50:00,196.58,196.73,196.53,196.62,24198.0,165.6573,165.7837,165.6151,165.691,24198.0
2018-06-26 13:00:00,196.61,196.87,196.53,196.85,19223.0,165.6826,165.9017,165.6151,165.8848,19223.0
2018-06-26 13:10:00,196.87,197.0,196.75,196.94,26212.0,165.9017,166.0112,165.8005,165.9607,26212.0
2018-06-26 13:20:00,196.97,197.1,196.82,197.0,26040.0,165.9859,166.0955,165.8595,166.0112,26040.0
2018-06-26 13:30:00,197.0,197.06,196.91,197.05,23581.0,166.0112,166.0618,165.9354,166.0534,23581.0
2018-06-26 13:40:00,197.03,197.03,196.83,196.86,31484.0,166.0365,166.0365,165.868,165.8932,31484.0
2018-06-26 13:50:00,196.85,196.85,196.56,196.6,28152.0,165.8848,165.8848,165.6404,165.6741,28152.0
2018-06-26 14:00:00,196.63,196.7,196.45,196.46,26122.0,165.6994,165.7584,165.5477,165.5562,26122.0
2018-06-26 14:10:00,196.46,196.58,196.43,196.51,29837.0,165.5562,165.6573,165.5309,165.5983,29837.0
2018-06-26 14:20:00,196.52,196.52,196.33,196.33,22657.0,165.6067,165.6067,165.4466,165.4466,22657.0
2018-06-26 14:30:00,196.35,196.66,196.34,196.64,20076.0,165.4635,165.7247,165.455,165.7078,20076.0
2018-06-26 14:40:00,196.63,196.79,196.61,196.72,36153.0,165.6994,165.8342,165.6826,165.7753,36153.0
2018-06-26 14:50:00,196.72,196.8,196.6,196.63,26508.0,165.7753,165.8427,165.6741,165.6994,26508.0
2018-06-26 15:00:00,196.61,196.71,196.53,196.56,25514.0,165.6826,165.7668,165.6151,165.6404,25514.0
2018-06-26 15:10:00,196.56,196.66,196.5,196.6,26574.0,165.6404,165.7247,165.5899,165.6741,26574.0
2018-06-26 15:20:00,196.6,196.84,196.58,196.67,43047.0,165.6741,165.8764,165.6573,165.7331,43047.0
2018-06-26 15:30:00,196.68,196.96,196.56,196.8,59597.0,165.7416,165.9775,165.6404,165.8427,59597.0
2018-06-26 15:40:00,196.8,196.85,196.49,196.56,84008.0,165.8427,165.8848,165.5814,165.6404,84008.0
2018-06-26 15:50:00,196.55,196.55,196.28,196.36,221217.0,165.632,165.632,165.4045,165.4719,221217.0
2018-06-27 09:30:00,196.66,197.12,196.47,196.75,97725.0,165.7247,166.1123,165.5646,165.8005,97725.0
2018-06-27 09:40:00,196.81,196.93,196.23,196.49,50908.0,165.8511,165.9522,165.3623,165.5814,50908.0
2018-06-27 09:50:00,196.46,196.86,196.43,196.63,47454.0,165.5562,165.8932,165.5309,165.6994,47454.0
2018-06-27 10:00:00,196.62,197.1,196.4,197.1,94662.0,165.691,166.0955,165.5056,166.0955,94662.0
2018-06-27 10:10:00,197.1,197.9,197.1,197.63,74008.0,166.0955,166.7696,166.0955,166.5421,74008.0
2018-06-27 10:20:00,197.69,197.85,197.28,197.28,50494.0,166.5927,166.7275,166.2472,166.2472,50494.0
2018-06-27 10:30:00,197.27,197.81,197.13,197.79,52937.0,166.2387,166.6938,166.1208,166.6769,52937.0
2018-06-27 10:40:00,197.8,197.99,197.56,197.59,43414.0,166.6854,166.8455,166.4831,166.5084,43414.0
2018-06-27 10:50:00,197.59,197.64,197.32,197.52,37083.0,166.5084,166.5505,166.2809,166.4494,37083.0
2018-06-27 11:00:00,197.47,197.59,196.95,196.95,52638.0,166.4073,166.5084,165.9691,165.9691,52638.0
2018-06-27 11:10:00,196.92,197.16,196.68,196.99,43286.0,165.9438,166.146,165.7416,166.0028,43286.0
2018-06-27 11:20:00,197.01,197.17,196.43,196.46,35087.0,166.0196,166.1545,165.5309,165.5562,35087.0
2018-06-27 11:30:00,196.47,196.71,196.3,196.56,51521.0,165.5646,165.7668,165.4213,165.6404,51521.0
2018-06-27 11:40:00,196.58,197.17,196.49,196.99,66244.0,165.6573,166.1545,165.5814,166.0028,66244.0
2018-06-27 11:50:00,196.96,197.15,196.87,197.08,40682.0,165.9775,166.1376,165.9017,166.0786,40682.0
2018-06-27 12:00:00,197.1,197.4,197.01,197.23,33120.0,166.0955,166.3483,166.0196,166.205,33120.0
2018-06-27 12:10:00,197.23,197.55,197.11,197.52,22202.0,166.205,166.4747,166.1039,166.4494,22202.0
2018-06-27 12:20:00,197.54,197.55,197.08,197.09,17741.0,166.4663,166.4747,166.0786,166.0871,17741.0
2018-06-27 12:30:00,197.07,197.13,196.82,196.87,31167.0,166.0702,166.1208,165.8595,165.9017,31167.0
2018-06-27 12:40:00,196.88,196.92,196.5,196.84,39345.0,165.9101,165.9438,165.5899,165.8764,39345.0
2018-06-27 12:50:00,196.78,197.02,196.27,196.3,31828.0,165.8258,166.0281,165.396,165.4213,31828.0
2018-06-27 13:00:00,196.32,196.71,196.32,196.42,38324.0,165.4382,165.7668,165.4382,165.5225,38324.0
2018-06-27 13:10:00,196.43,196.53,195.7,195.85,46013.0,165.5309,165.6151,164.9157,165.0421,46013.0
2018-06-27 13:20:00,195.82,196.31,195.82,196.0,65680.0,165.0168,165.4298,165.0168,165.1685,65680.0
2018-06-27 13:30:00,195.98,196.18,195.81,196.01,28361.0,165.1517,165.3202,165.0084,165.1769,28361.0
2018-06-27 13:40:00,196.0,196.23,195.76,195.81,23830.0,165.1685,165.3623,164.9663,165.0084,23830.0
2018-06-27 13:50:00,195.8,195.98,195.67,195.88,39215.0,165.0,165.1517,164.8904,165.0674,39215.0
2018-06-27 14:00:00,195.83,196.03,195.5,195.59,25495.0,165.0253,165.1938,164.7472,164.823,25495.0
2018-06-27 14:10:00,195.62,195.97,195.59,195.82,53541.0,164.8483,165.1432,164.823,165.0168,53541.0
2018-06-27 14:20:00,195.86,196.07,195.81,195.87,47525.0,165.0505,165.2275,165.0084,165.059,47525.0
2018-06-27 14:30:00,195.83,195.94,195.63,195.91,30708.0,165.0253,165.118,164.8567,165.0927,30708.0
2018-06-27 14:40:00,195.9,195.91,195.57,195.59,45330.0,165.0842,165.0927,164.8062,164.823,45330.0
2018-06-27 14:50:00,195.59,195.6,195.34,195.52,56494.0,164.823,164.8314,164.6123,164.764,56494.0
2018-06-27 15:00:00,195.54,195.74,195.42,195.51,78882.0,164.7809,164.9494,164.6798,164.7556,78882.0
2018-06-27 15:10:00,195.51,195.62,195.03,195.36,106742.0,164.7556,164.8483,164.3511,164.6292,106742.0
2018-06-27 15:20:00,195.39,196.05,195.37,195.98,74064.0,164.6545,165.2107,164.6376,165.1517,74064.0
2018-06-27 15:30:00,195.96,196.05,195.52,195.62,73332.0,165.1348,165.2107,164.764,164.8483,73332.0
2018-06-27 15:40:00,195.58,196.02,195.35,195.37,125773.0,164.8146,165.1854,164.6208,164.6376,125773.0
2018-06-27 15:50:00,195.37,195.57,195.01,195.03,299149.0,164.6376,164.8062,164.3342,164.3511,299149.0
2018-06-28 09:30:00,195.0,195.06,193.51,194.62,171748.0,164.3258,164.3764,163.0702,164.0056,171748.0
2018-06-28 09:40:00,194.6,195.1,194.38,194.92,69935.0,163.9887,164.4101,163.8034,164.2584,69935.0
2018-06-28 09:50:00,194.95,195.35,194.61,195.19,45528.0,164.2837,164.6208,163.9972,164.4859,45528.0
2018-06-28 10:00:00,195.22,195.63,195.03,195.33,66349.0,164.5112,164.8567,164.3511,164.6039,66349.0
2018-06-28 10:10:00,195.3,195.38,194.59,194.89,53323.0,164.5786,164.646,163.9803,164.2331,53323.0
2018-06-28 10:20:00,194.91,195.39,194.67,195.2,48516.0,164.25,164.6545,164.0477,164.4944,48516.0
2018-06-28 10:30:00,195.14,195.17,194.56,194.84,108774.0,164.4438,164.4691,163.955,164.191,108774.0
2018-06-28 10:40:00,194.82,194.85,194.47,194.66,71031.0,164.1741,164.1994,163.8792,164.0393,71031.0
2018-06-28 10:50:00,194.62,195.25,194.44,195.09,87166.0,164.0056,164.5365,163.8539,164.4017,87166.0
2018-06-28 11:00:00,195.11,195.34,194.88,195.14,43262.0,164.4185,164.6123,164.2247,164.4438,43262.0
2018-06-28 11:10:00,195.13,195.39,194.98,195.33,32595.0,164.4354,164.6545,164.309,164.6039,32595.0
2018-06-28 11:20:00,195.31,195.92,194.98,195.89,53084.0,164.5871,165.1011,164.309,165.0758,53084.0
2018-06-28 11:30:00,195.83,195.98,195.48,195.68,96524.0,165.0253,165.1517,164.7303,164.8989,96524.0
2018-06-28 11:40:00,195.68,195.74,195.16,195.16,36597.0,164.8989,164.9494,164.4607,164.4607,36597.0
2018-06-28 11:50:00,195.18,195.37,195.05,195.26,40963.0,164.4775,164.6376,164.368,164.5449,40963.0
2018-06-28 12:00:00,195.31,195.38,194.86,194.94,33903.0,164.5871,164.646,164.2078,164.2753,33903.0
2018-06-28 12:10:00,194.95,194.95,194.67,194.84,33508.0,164.2837,164.2837,164.0477,164.191,33508.0
2018-06-28 12:20:00,194.83,194.88,194.45,194.68,48649.0,164.1826,164.2247,163.8623,164.0562,48649.0
2018-06-28 12:30:00,194.66,194.75,194.52,194.74,67867.0,164.0393,164.1151,163.9213,164.1067,67867.0
2018-06-28 12:40:00,194.74,194.76,194.48,194.67,44905.0,164.1067,164.1236,163.8876,164.0477,44905.0
2018-06-28 12:50:00,194.75,195.23,194.75,195.16,41147.0,164.1151,164.5196,164.1151,164.4607,41147.0
2018-06-28 13:00:00,195.12,195.23,195.04,195.15,14998.0,164.4269,164.5196,164.3595,164.4522,14998.0
2018-06-28 13:10:00,195.15,195.36,195.11,195.2,16629.0,164.4522,164.6292,164.4185,164.4944,16629.0
2018-06-28 13:20:00,195.15,195.45,195.15,195.29,19501.0,164.4522,164.705,164.4522,164.5702,19501.0
2018-06-28 13:30:00,195.33,195.41,195.16,195.32,19297.0,164.6039,164.6713,164.4607,164.5955,19297.0
2018-06-28 13:40:00,195.33,195.55,195.29,195.33,12444.0,164.6039,164.7893,164.5702,164.6039,12444.0
2018-06-28 13:50:00,195.38,195.74,195.35,195.57,25248.0,164.646,164.9494,164.6208,164.8062,25248.0
2018-06-28 14:00:00,195.57,195.65,195.47,195.5,25523.0,164.8062,164.8736,164.7219,164.7472,25523.0
2018-06-28 14:10:00,195.51,195.54,195.24,195.37,20443.0,164.7556,164.7809,164.5281,164.6376,20443.0
2018-06-28 14:20:00,195.41,195.61,195.35,195.59,28211.0,164.6713,164.8399,164.6208,164.823,28211.0
2018-06-28 14:30:00,195.59,195.6,195.35,195.4,25943.0,164.823,164.8314,164.6208,164.6629,25943.0
2018-06-28 14:40:00,195.45,195.65,195.39,195.6,21203.0,164.705,164.8736,164.6545,164.8314,21203.0
2018-06-28 14:50:00,195.57,195.82,195.56,195.81,23834.0,164.8062,165.0168,164.7977,165.0084,23834.0
2018-06-28 15:00:00,195.81,195.94,195.69,195.75,45311.0,165.0084,165.118,164.9073,164.9578,45311.0
2018-06-28 15:10:00,195.78,195.96,195.73,195.89,27688.0,164.9831,165.1348,164.941,165.0758,27688.0
2018-06-28 15:20:00,195.9,196.01,195.5,195.5,40247.0,165.0842,165.1769,164.7472,164.7472,40247.0
2018-06-28 15:30:00,195.51,195.57,195.31,195.38,61152.0,164.7556,164.8062,164.5871,164.646,61152.0
2018-06-28 15:40:00,195.37,195.52,195.24,195.42,73522.0,164.6376,164.764,164.5281,164.6798,73522.0
2018-06-28 15:50:00,195.41,195.42,194.95,195.21,171367.0,164.6713,164.6798,164.2837,164.5028,171367.0
2018-06-29 09:30:00,195.86,198.25,195.86,197.86,182672.0,165.0505,167.0646,165.0505,166.7359,182672.0
2018-06-29 09:40:00,197.88,198.83,197.75,197.89,166278.0,166.7528,167.5534,166.6432,166.7612,166278.0
2018-06-29 09:50:00,197.9,198.18,197.59,198.18,87685.0,166.7696,167.0056,166.5084,167.0056,87685.0
2018-06-29 10:00:00,198.15,198.18,197.28,197.31,125229.0,166.9803,167.0056,166.2472,166.2725,125229.0
2018-06-29 10:10:00,197.36,197.5,197.13,197.5,69540.0,166.3146,166.4326,166.1208,166.4326,69540.0
2018-06-29 10:20:00,197.49,197.64,197.26,197.41,55480.0,166.4241,166.5505,166.2303,166.3567,55480.0
2018-06-29 10:30:00,197.4,197.57,197.01,197.19,59468.0,166.3483,166.4916,166.0196,166.1713,59468.0
2018-06-29 10:40:00,197.2,197.21,196.69,196.81,37433.0,166.1798,166.1882,165.75,165.8511,37433.0
2018-06-29 10:50:00,196.78,197.19,196.75,196.99,28096.0,165.8258,166.1713,165.8005,166.0028,28096.0
2018-06-29 11:00:00,196.97,197.2,196.91,197.19,39427.0,165.9859,166.1798,165.9354,166.1713,39427.0
2018-06-29 11:10:00,197.18,197.19,196.78,196.89,33008.0,166.1629,166.1713,165.8258,165.9185,33008.0
2018-06-29 11:20:00,196.88,197.15,196.84,197.02,44354.0,165.9101,166.1376,165.8764,166.0281,44354.0
2018-06-29 11:30:00,197.0,197.05,196.43,196.62,50260.0,166.0112,166.0534,165.5309,165.691,50260.0
2018-06-29 11:40:00,196.6,196.72,196.5,196.5,57893.0,165.6741,165.7753,165.5899,165.5899,57893.0
2018-06-29 11:50:00,196.48,196.54,196.15,196.3,29258.0,165.573,165.6236,165.2949,165.4213,29258.0
2018-06-29 12:00:00,196.29,196.57,196.22,196.4,52629.0,165.4129,165.6489,165.3539,165.5056,52629.0
2018-06-29 12:10:00,196.4,196.41,196.27,196.32,23469.0,165.5056,165.514,165.396,165.4382,23469.0
2018-06-29 12:20:00,196.31,196.41,196.2,196.3,28226.0,165.4298,165.514,165.3371,165.4213,28226.0
2018-06-29 12:30:00,196.33,196.34,196.06,196.16,26111.0,165.4466,165.455,165.2191,165.3034,26111.0
2018-06-29 12:40:00,196.18,196.46,196.15,196.36,54381.0,165.3202,165.5562,165.2949,165.4719,54381.0
2018-06-29 12:50:00,196.33,196.41,196.12,196.38,15323.0,165.4466,165.514,165.2696,165.4887,15323.0
2018-06-29 13:00:00,196.42,196.62,196.32,196.56,35150.0,165.5225,165.691,165.4382,165.6404,35150.0
2018-06-29 13:10:00,196.55,196.64,196.45,196.45,23136.0,165.632,165.7078,165.5477,165.5477,23136.0
2018-06-29 13:20:00,196.44,196.53,196.24,196.33,10841.0,165.5393,165.6151,165.3708,165.4466,10841.0
2018-06-29 13:30:00,196.3,196.31,196.19,196.24,14828.0,165.4213,165.4298,165.3286,165.3708,14828.0
2018-06-29 13:40:00,196.24,196.42,196.23,196.28,23187.0,165.3708,165.5225,165.3623,165.4045,23187.0
2018-06-29 13:50:00,196.26,196.38,196.22,196.29,15014.0,165.3876,165.4887,165.3539,165.4129,15014.0
2018-06-29 14:00:00,196.31,196.32,196.13,196.2,20884.0,165.4298,165.4382,165.2781,165.3371,20884.0
2018-06-29 14:10:00,196.26,196.43,196.23,196.33,19466.0,165.3876,165.5309,165.3623,165.4466,19466.0
2018-06-29 14:20:00,196.32,196.4,196.22,196.32,19925.0,165.4382,165.5056,165.3539,165.4382,19925.0
2018-06-29 14:30:00,196.31,196.34,196.03,196.08,20571.0,165.4298,165.455,165.1938,165.2359,20571.0
2018-06-29 14:40:00,196.1,196.16,195.9,196.15,20539.0,165.2528,165.3034,165.0842,165.2949,20539.0
2018-06-29 14:50:00,196.13,196.28,196.08,196.27,24420.0,165.2781,165.4045,165.2359,165.396,24420.0
2018-06-29 15:00:00,196.27,196.4,196.15,196.15,30777.0,165.396,165.5056,165.2949,165.2949,30777.0
2018-06-29 15:10:00,196.16,196.21,195.84,195.86,33173.0,165.3034,165.3455,165.0337,165.0505,33173.0
2018-06-29 15:20:00,195.85,196.05,195.72,195.9,46699.0,165.0421,165.2107,164.9326,165.0842,46699.0
2018-06-29 15:30:00,195.9,195.95,195.72,195.76,57766.0,165.0842,165.1264,164.9326,164.9663,57766.0
2018-06-29 15:40:00,195.76,195.87,195.53,195.57,112908.0,164.9663,165.059,164.7725,164.8062,112908.0
2018-06-29 15:50:00,195.57,195.81,194.99,195.15,573400.0,164.8062,165.0084,164.3174,164.4522,573400.0
2018-07-02 09:30:00,193.82,194.03,192.12,192.99,195130.0,163.3314,163.5084,161.8989,162.632,195130.0
2018-07-02 09:40:00,192.96,193.3,192.37,192.37,87411.0,162.6067,162.8932,162.1095,162.1095,87411.0
2018-07-02 09:50:00,192.36,193.37,192.33,193.34,73482.0,162.1011,162.9522,162.0758,162.9269,73482.0
2018-07-02 10:00:00,193.3,193.83,193.12,193.71,70044.0,162.8932,163.3399,162.7416,163.2387,70044.0
2018-07-02 10:10:00,193.71,193.76,192.91,193.05,49434.0,163.2387,163.2809,162.5646,162.6826,49434.0
2018-07-02 10:20:00,193.05,193.2,192.73,192.85,57392.0,162.6826,162.809,162.4129,162.514,57392.0
2018-07-02 10:30:00,192.86,193.18,192.85,193.15,63537.0,162.5225,162.7921,162.514,162.7668,63537.0
2018-07-02 10:40:00,193.15,193.5,193.08,193.24,36859.0,162.7668,163.0618,162.7078,162.8427,36859.0
2018-07-02 10:50:00,193.21,193.33,192.92,193.3,58330.0,162.8174,162.9185,162.573,162.8932,58330.0
2018-07-02 11:00:00,193.39,193.96,193.38,193.74,44130.0,162.9691,163.4494,162.9607,163.264,44130.0
2018-07-02 11:10:00,193.72,193.72,192.92,192.97,62090.0,163.2472,163.2472,162.573,162.6151,62090.0
2018-07-02 11:20:00,192.95,193.35,192.93,193.24,26861.0,162.5983,162.9354,162.5814,162.8427,26861.0
2018-07-02 11:30:00,193.22,193.22,192.91,192.91,35128.0,162.8258,162.8258,162.5646,162.5646,35128.0
2018-07-02 11:40:00,192.94,192.98,192.67,192.91,50792.0,162.5899,162.6236,162.3623,162.5646,50792.0
2018-07-02 11:50:00,192.9,193.15,192.8,193.04,31334.0,162.5562,162.7668,162.4719,162.6741,31334.0
2018-07-02 12:00:00,193.01,193.07,192.8,193.0,74723.0,162.6489,162.6994,162.4719,162.6404,74723.0
2018-07-02 12:10:00,193.01,193.08,192.63,192.82,36459.0,162.6489,162.7078,162.3286,162.4887,36459.0
2018-07-02 12:20:00,192.83,193.06,192.83,193.04,51586.0,162.4972,162.691,162.4972,162.6741,51586.0
2018-07-02 12:30:00,193.01,193.23,192.92,193.14,34972.0,162.6489,162.8342,162.573,162.7584,34972.0
2018-07-02 12:40:00,193.14,193.31,193.0,193.22,25412.0,162.7584,162.9017,162.6404,162.8258,25412.0
2018-07-02 12:50:00,193.22,193.39,193.15,193.17,30674.0,162.8258,162.9691,162.7668,162.7837,30674.0
2018-07-02 13:00:00,193.16,193.28,192.94,193.09,32656.0,162.7753,162.8764,162.5899,162.7163,32656.0
2018-07-02 13:10:00,193.1,193.1,192.67,192.78,34562.0,162.7247,162.7247,162.3623,162.455,34562.0
2018-07-02 13:20:00,192.79,192.92,192.65,192.65,29490.0,162.4635,162.573,162.3455,162.3455,29490.0
2018-07-02 13:30:00,192.62,192.96,192.59,192.92,37158.0,162.3202,162.6067,162.2949,162.573,37158.0
2018-07-02 13:40:00,192.96,193.37,192.9,193.31,39911.0,162.6067,162.9522,162.5562,162.9017,39911.0
2018-07-02 13:50:00,193.33,193.42,193.16,193.2,32351.0,162.9185,162.9944,162.7753,162.809,32351.0
2018-07-02 14:00:00,193.21,193.57,193.19,193.39,68423.0,162.8174,163.1208,162.8005,162.9691,68423.0
2018-07-02 14:10:00,193.39,193.67,193.29,193.57,71392.0,162.9691,163.205,162.8848,163.1208,71392.0
2018-07-02 14:20:00,193.53,193.61,193.36,193.61,60321.0,163.0871,163.1545,162.9438,163.1545,60321.0
2018-07-02 14:30:00,193.61,193.73,193.28,193.34,56084.0,163.1545,163.2556,162.8764,162.9269,56084.0
2018-07-02 14:40:00,193.34,193.46,193.15,193.34,63153.0,162.9269,163.0281,162.7668,162.9269,63153.0
2018-07-02 14:50:00,193.34,193.51,193.25,193.34,62552.0,162.9269,163.0702,162.8511,162.9269,62552.0
2018-07-02 15:00:00,193.35,193.62,193.35,193.61,80772.0,162.9354,163.1629,162.9354,163.1545,80772.0
2018-07-02 15:10:00,193.6,193.65,193.39,193.52,62205.0,163.146,163.1882,162.9691,163.0786,62205.0
2018-07-02 15:20:00,193.51,193.72,193.43,193.69,49269.0,163.0702,163.2472,163.0028,163.2219,49269.0
2018-07-02 15:30:00,193.69,193.7,193.4,193.65,66604.0,163.2219,163.2303,162.9775,163.1882,66604.0
2018-07-02 15:40:00,193.66,193.98,193.39,193.96,115524.0,163.1966,163.4663,162.9691,163.4494,115524.0
2018-07-02 15:50:00,193.98,194.18,193.88,194.02,251895.0,163.4663,163.6348,163.382,163.5,251895.0
2018-07-03 09:30:00,194.44,195.71,194.35,194.41,93135.0,163.8539,164.9241,163.7781,163.8286,93135.0
2018-07-03 09:40:00,194.4,194.87,194.11,194.8,49414.0,163.8202,164.2163,163.5758,164.1573,49414.0
2018-07-03 09:50:00,194.84,194.88,194.16,194.48,24645.0,164.191,164.2247,163.618,163.8876,24645.0
2018-07-03 10:00:00,194.52,194.8,194.3,194.32,36674.0,163.9213,164.1573,163.7359,163.7528,36674.0
2018-07-03 10:10:00,194.36,194.95,194.32,194.95,40597.0,163.7865,164.2837,163.7528,164.2837,40597.0
2018-07-03 10:20:00,194.98,195.13,194.78,194.92,35263.0,164.309,164.4354,164.1404,164.2584,35263.0
2018-07-03 10:30:00,194.92,194.97,194.71,194.73,38672.0,164.2584,164.3005,164.0814,164.0983,38672.0
2018-07-03 10:40:00,194.69,194.75,194.31,194.36,30349.0,164.0646,164.1151,163.7444,163.7865,30349.0
2018-07-03 10:50:00,194.3,194.37,193.94,194.14,47495.0,163.7359,163.7949,163.4326,163.6011,47495.0
2018-07-03 11:00:00,194.13,194.26,193.97,194.14,25126.0,163.5927,163.7022,163.4578,163.6011,25126.0
2018-07-03 11:10:00,194.15,194.24,194.02,194.04,18277.0,163.6095,163.6854,163.5,163.5168,18277.0
2018-07-03 11:20:00,194.0,194.0,193.8,193.82,24798.0,163.4831,163.4831,163.3146,163.3314,24798.0
2018-07-03 11:30:00,193.82,194.04,193.73,193.85,22427.0,163.3314,163.5168,163.2556,163.3567,22427.0
2018-07-03 11:40:00,193.86,194.03,193.68,193.98,23749.0,163.3651,163.5084,163.2135,163.4663,23749.0
2018-07-03 11:50:00,193.98,194.09,193.65,194.09,39577.0,163.4663,163.559,163.1882,163.559,39577.0
2018-07-03 12:00:00,194.1,194.28,193.86,193.89,25381.0,163.5674,163.7191,163.3651,163.3904,25381.0
2018-07-03 12:10:00,193.87,193.91,193.6,193.75,27418.0,163.3736,163.4073,163.146,163.2725,27418.0
2018-07-03 12:20:00,193.7,193.77,193.56,193.64,44297.0,163.2303,163.2893,163.1123,163.1798,44297.0
2018-07-03 12:30:00,193.64,193.77,193.46,193.46,50586.0,163.1798,163.2893,163.0281,163.0281,50586.0
2018-07-03 12:40:00,193.46,193.96,193.45,193.82,59451.0,163.0281,163.4494,163.0196,163.3314,59451.0
2018-07-03 12:50:00,193.82,193.9,193.41,193.9,212026.0,163.3314,163.3989,162.9859,163.3989,212026.0
2018-07-05 09:30:00,194.49,194.59,193.99,194.29,105034.0,163.896,163.9803,163.4747,163.7275,105034.0
2018-07-05 09:40:00,194.3,194.52,193.93,194.51,46874.0,163.7359,163.9213,163.4241,163.9129,46874.0
2018-07-05 09:50:00,194.47,194.53,193.43,193.65,40248.0,163.8792,163.9298,163.0028,163.1882,40248.0
2018-07-05 10:00:00,193.89,194.46,193.73,194.46,37275.0,163.3904,163.8708,163.2556,163.8708,37275.0
2018-07-05 10:10:00,194.47,194.47,193.9,193.93,39350.0,163.8792,163.8792,163.3989,163.4241,39350.0
2018-07-05 10:20:00,193.92,194.16,193.67,193.86,37112.0,163.4157,163.618,163.205,163.3651,37112.0
2018-07-05 10:30:00,193.9,194.13,193.79,194.0,31956.0,163.3989,163.5927,163.3062,163.4831,31956.0
2018-07-05 10:40:00,193.95,194.19,193.8,193.97,28723.0,163.441,163.6432,163.3146,163.4578,28723.0
2018-07-05 10:50:00,193.94,193.99,193.25,193.48,46528.0,163.4326,163.4747,162.8511,163.0449,46528.0
2018-07-05 11:00:00,193.44,193.81,193.13,193.74,43660.0,163.0112,163.323,162.75,163.264,43660.0
2018-07-05 11:10:00,193.74,193.93,193.65,193.9,34269.0,163.264,163.4241,163.1882,163.3989,34269.0
2018-07-05 11:20:00,193.92,194.13,193.86,193.97,40938.0,163.4157,163.5927,163.3651,163.4578,40938.0
2018-07-05 11:30:00,193.95,194.25,193.95,194.2,21109.0,163.441,163.6938,163.441,163.6517,21109.0
2018-07-05 11:40:00,194.17,194.29,194.06,194.19,25187.0,163.6264,163.7275,163.5337,163.6432,25187.0
2018-07-05 11:50:00,194.16,194.31,194.14,194.17,29060.0,163.618,163.7444,163.6011,163.6264,29060.0
2018-07-05 12:00:00,194.21,194.69,194.14,194.61,25441.0,163.6601,164.0646,163.6011,163.9972,25441.0
2018-07-05 12:10:00,194.59,194.6,194.4,194.47,16254.0,163.9803,163.9887,163.8202,163.8792,16254.0
2018-07-05 12:20:00,194.4,194.66,194.4,194.6,10151.0,163.8202,164.0393,163.8202,163.9887,10151.0
2018-07-05 12:30:00,194.59,194.64,194.48,194.57,8730.0,163.9803,164.0225,163.8876,163.9635,8730.0
2018-07-05 12:40:00,194.6,194.66,194.38,194.38,11750.0,163.9887,164.0393,163.8034,163.8034,11750.0
2018-07-05 12:50:00,194.39,194.56,194.35,194.54,21374.0,163.8118,163.955,163.7781,163.9382,21374.0
2018-07-05 13:00:00,194.51,194.74,194.43,194.61,31339.0,163.9129,164.1067,163.8455,163.9972,31339.0
2018-07-05 13:10:00,194.6,194.68,194.54,194.66,34368.0,163.9887,164.0562,163.9382,164.0393,34368.0
2018-07-05 13:20:00,194.67,194.68,194.5,194.53,20117.0,164.0477,164.0562,163.9045,163.9298,20117.0
2018-07-05 13:30:00,194.55,194.56,194.24,194.27,20844.0,163.9466,163.955,163.6854,163.7107,20844.0
2018-07-05 13:40:00,194.25,194.33,194.15,194.15,23595.0,163.6938,163.7612,163.6095,163.6095,23595.0
2018-07-05 13:50:00,194.17,194.19,194.04,194.17,24028.0,163.6264,163.6432,163.5168,163.6264,24028.0
2018-07-05 14:00:00,194.17,194.5,193.76,193.82,46224.0,163.6264,163.9045,163.2809,163.3314,46224.0
2018-07-05 14:10:00,193.81,193.94,193.6,193.93,48076.0,163.323,163.4326,163.146,163.4241,48076.0
2018-07-05 14:20:00,193.94,194.34,193.9,194.25,21848.0,163.4326,163.7696,163.3989,163.6938,21848.0
2018-07-05 14:30:00,194.23,194.42,194.21,194.26,18874.0,163.6769,163.8371,163.6601,163.7022,18874.0
2018-07-05 14:40:00,194.23,194.23,193.92,193.99,33817.0,163.6769,163.6769,163.4157,163.4747,33817.0
2018-07-05 14:50:00,194.0,194.06,193.9,193.98,27439.0,163.4831,163.5337,163.3989,163.4663,27439.0
2018-07-05 15:00:00,193.99,194.41,193.97,194.33,61447.0,163.4747,163.8286,163.4578,163.7612,61447.0
2018-07-05 15:10:00,194.33,194.48,194.28,194.44,53255.0,163.7612,163.8876,163.7191,163.8539,53255.0
2018-07-05 15:20:00,194.44,194.45,194.29,194.31,26435.0,163.8539,163.8623,163.7275,163.7444,26435.0
2018-07-05 15:30:00,194.3,194.51,194.22,194.51,35140.0,163.7359,163.9129,163.6685,163.9129,35140.0
2018-07-05 15:40:00,194.49,194.5,194.23,194.31,52571.0,163.896,163.9045,163.6769,163.7444,52571.0
2018-07-05 15:50:00,194.28,194.54,194.21,194.41,159512.0,163.7191,163.9382,163.6601,163.8286,159512.0
2018-07-06 09:30:00,194.58,194.58,193.54,193.92,76711.0,163.9719,163.9719,163.0955,163.4157,76711.0
2018-07-06 09:40:00,193.76,193.99,192.98,193.07,62822.0,163.2809,163.4747,162.6236,162.6994,62822.0
2018-07-06 09:50:00,193.01,194.01,192.95,194.01,42514.0,162.6489,163.4916,162.5983,163.4916,42514.0
2018-07-06 10:00:00,193.97,194.25,193.84,194.05,28686.0,163.4578,163.6938,163.3483,163.5253,28686.0
2018-07-06 10:10:00,194.07,194.15,193.86,193.89,39484.0,163.5421,163.6095,163.3651,163.3904,39484.0
2018-07-06 10:20:00,193.89,194.09,193.7,194.03,28524.0,163.3904,163.559,163.2303,163.5084,28524.0
2018-07-06 10:30:00,194.04,194.13,193.87,193.94,30979.0,163.5168,163.5927,163.3736,163.4326,30979.0
2018-07-06 10:40:00,193.93,194.34,193.92,194.11,41315.0,163.4241,163.7696,163.4157,163.5758,41315.0
2018-07-06 10:50:00,194.16,194.56,194.11,194.34,30335.0,163.618,163.955,163.5758,163.7696,30335.0
2018-07-06 11:00:00,194.36,194.6,194.27,194.58,54560.0,163.7865,163.9887,163.7107,163.9719,54560.0
2018-07-06 11:10:00,194.61,194.81,194.53,194.81,30255.0,163.9972,164.1657,163.9298,164.1657,30255.0
2018-07-06 11:20:00,194.8,194.87,194.45,194.5,25722.0,164.1573,164.2163,163.8623,163.9045,25722.0
2018-07-06 11:30:00,194.53,194.74,194.48,194.68,51648.0,163.9298,164.1067,163.8876,164.0562,51648.0
2018-07-06 11:40:00,194.71,194.94,194.61,194.9,31326.0,164.0814,164.2753,163.9972,164.2416,31326.0
2018-07-06 11:50:00,194.91,194.95,194.61,194.7,43105.0,164.25,164.2837,163.9972,164.073,43105.0
2018-07-06 12:00:00,194.7,195.29,194.66,195.25,25337.0,164.073,164.5702,164.0393,164.5365,25337.0
2018-07-06 12:10:00,195.26,195.35,194.89,194.89,20930.0,164.5449,164.6208,164.2331,164.2331,20930.0
2018-07-06 12:20:00,194.92,195.2,194.85,195.07,27271.0,164.2584,164.4944,164.1994,164.3848,27271.0
2018-07-06 12:30:00,195.05,195.05,194.75,194.84,19478.0,164.368,164.368,164.1151,164.191,19478.0
2018-07-06 12:40:00,194.83,194.91,194.68,194.71,12704.0,164.1826,164.25,164.0562,164.0814,12704.0
2018-07-06 12:50:00,194.69,194.85,194.69,194.82,12097.0,164.0646,164.1994,164.0646,164.1741,12097.0
2018-07-06 13:00:00,194.83,195.09,194.82,195.03,20552.0,164.1826,164.4017,164.1741,164.3511,20552.0
2018-07-06 13:10:00,195.04,195.11,194.95,195.08,14633.0,164.3595,164.4185,164.2837,164.3932,14633.0
2018-07-06 13:20:00,195.07,195.22,195.05,195.22,15995.0,164.3848,164.5112,164.368,164.5112,15995.0
2018-07-06 13:30:00,195.2,195.31,195.16,195.17,19522.0,164.4944,164.5871,164.4607,164.4691,19522.0
2018-07-06 13:40:00,195.2,195.25,195.02,195.04,22072.0,164.4944,164.5365,164.3427,164.3595,22072.0
2018-07-06 13:50:00,195.07,195.14,194.98,195.08,20718.0,164.3848,164.4438,164.309,164.3932,20718.0
2018-07-06 14:00:00,195.06,195.14,195.01,195.05,25338.0,164.3764,164.4438,164.3342,164.368,25338.0
2018-07-06 14:10:00,195.07,195.13,195.04,195.12,26918.0,164.3848,164.4354,164.3595,164.4269,26918.0
2018-07-06 14:20:00,195.14,195.18,195.02,195.11,27165.0,164.4438,164.4775,164.3427,164.4185,27165.0
2018-07-06 14:30:00,195.1,195.1,194.82,194.85,19556.0,164.4101,164.4101,164.1741,164.1994,19556.0
2018-07-06 14:40:00,194.83,194.85,194.73,194.76,18275.0,164.1826,164.1994,164.0983,164.1236,18275.0
2018-07-06 14:50:00,194.77,194.91,194.73,194.81,22845.0,164.132,164.25,164.0983,164.1657,22845.0
2018-07-06 15:00:00,194.8,195.0,194.74,194.78,39137.0,164.1573,164.3258,164.1067,164.1404,39137.0
2018-07-06 15:10:00,194.77,194.83,194.59,194.67,28683.0,164.132,164.1826,163.9803,164.0477,28683.0
2018-07-06 15:20:00,194.7,194.92,194.64,194.84,28255.0,164.073,164.2584,164.0225,164.191,28255.0
2018-07-06 15:30:00,194.85,194.95,194.63,194.68,34148.0,164.1994,164.2837,164.014,164.0562,34148.0
2018-07-06 15:40:00,194.7,194.72,194.22,194.24,80553.0,164.073,164.0899,163.6685,163.6854,80553.0
2018-07-06 15:50:00,194.21,194.59,194.2,194.51,227656.0,163.6601,163.9803,163.6517,163.9129,227656.0
2018-07-09 09:30:00,195.7,196.05,195.03,195.95,113526.0,164.9157,165.2107,164.3511,165.1264,113526.0
2018-07-09 09:40:00,195.97,195.99,195.49,195.57,63175.0,165.1432,165.1601,164.7387,164.8062,63175.0
2018-07-09 09:50:00,195.54,195.96,195.37,195.83,53450.0,164.7809,165.1348,164.6376,165.0253,53450.0
2018-07-09 10:00:00,195.8,196.06,195.72,195.76,40707.0,165.0,165.2191,164.9326,164.9663,40707.0
2018-07-09 10:10:00,195.77,195.88,195.44,195.6,40024.0,164.9747,165.0674,164.6966,164.8314,40024.0
2018-07-09 10:20:00,195.57,195.64,195.35,195.56,45883.0,164.8062,164.8651,164.6208,164.7977,45883.0
2018-07-09 10:30:00,195.59,195.89,195.58,195.78,27125.0,164.823,165.0758,164.8146,164.9831,27125.0
2018-07-09 10:40:00,195.79,195.8,195.54,195.76,37219.0,164.9916,165.0,164.7809,164.9663,37219.0
2018-07-09 10:50:00,195.75,196.0,195.64,195.91,38082.0,164.9578,165.1685,164.8651,165.0927,38082.0
2018-07-09 11:00:00,195.91,196.04,195.82,195.9,36523.0,165.0927,165.2022,165.0168,165.0842,36523.0
2018-07-09 11:10:00,195.94,196.1,195.94,196.04,44790.0,165.118,165.2528,165.118,165.2022,44790.0
2018-07-09 11:20:00,196.03,196.09,195.85,195.86,44127.0,165.1938,165.2444,165.0421,165.0505,44127.0
2018-07-09 11:30:00,195.84,196.04,195.77,195.99,42133.0,165.0337,165.2022,164.9747,165.1601,42133.0
2018-07-09 11:40:00,196.0,196.09,195.85,196.08,27636.0,165.1685,165.2444,165.0421,165.2359,27636.0
2018-07-09 11:50:00,196.09,196.32,195.95,196.22,40080.0,165.2444,165.4382,165.1264,165.3539,40080.0
2018-07-09 12:00:00,196.24,196.62,196.18,196.61,33696.0,165.3708,165.691,165.3202,165.6826,33696.0
2018-07-09 12:10:00,196.61,196.71,196.4,196.4,30524.0,165.6826,165.7668,165.5056,165.5056,30524.0
2018-07-09 12:20:00,196.43,196.43,196.16,196.19,25891.0,165.5309,165.5309,165.3034,165.3286,25891.0
2018-07-09 12:30:00,196.18,196.18,195.91,196.13,29917.0,165.3202,165.3202,165.0927,165.2781,29917.0
2018-07-09 12:40:00,196.1,196.21,196.06,196.08,22894.0,165.2528,165.3455,165.2191,165.2359,22894.0
2018-07-09 12:50:00,196.09,196.28,196.06,196.21,29726.0,165.2444,165.4045,165.2191,165.3455,29726.0
2018-07-09 13:00:00,196.22,196.35,196.12,196.12,16225.0,165.3539,165.4635,165.2696,165.2696,16225.0
2018-07-09 13:10:00,196.1,196.22,196.07,196.21,21201.0,165.2528,165.3539,165.2275,165.3455,21201.0
2018-07-09 13:20:00,196.2,196.29,196.18,196.26,23835.0,165.3371,165.4129,165.3202,165.3876,23835.0
2018-07-09 13:30:00,196.23,196.36,196.23,196.31,18235.0,165.3623,165.4719,165.3623,165.4298,18235.0
2018-07-09 13:40:00,196.3,196.35,196.21,196.22,17059.0,165.4213,165.4635,165.3455,165.3539,17059.0
2018-07-09 13:50:00,196.21,196.48,196.21,196.47,12846.0,165.3455,165.573,165.3455,165.5646,12846.0
2018-07-09 14:00:00,196.47,196.48,196.26,196.26,13117.0,165.5646,165.573,165.3876,165.3876,13117.0
2018-07-09 14:10:00,196.27,196.33,196.19,196.31,27346.0,165.396,165.4466,165.3286,165.4298,27346.0
2018-07-09 14:20:00,196.31,196.35,196.24,196.27,23399.0,165.4298,165.4635,165.3708,165.396,23399.0
2018-07-09 14:30:00,196.25,196.44,196.2,196.38,24496.0,165.3792,165.5393,165.3371,165.4887,24496.0
2018-07-09 14:40:00,196.36,196.45,196.33,196.38,21473.0,165.4719,165.5477,165.4466,165.4887,21473.0
2018-07-09 14:50:00,196.38,196.45,196.34,196.39,24007.0,165.4887,165.5477,165.455,165.4972,24007.0
2018-07-09 15:00:00,196.39,196.47,196.28,196.44,20838.0,165.4972,165.5646,165.4045,165.5393,20838.0
2018-07-09 15:10:00,196.43,196.47,196.14,196.24,33738.0,165.5309,165.5646,165.2865,165.3708,33738.0
2018-07-09 15:20:00,196.23,196.32,196.13,196.23,25991.0,165.3623,165.4382,165.2781,165.3623,25991.0
2018-07-09 15:30:00,196.22,196.3,196.15,196.24,55432.0,165.3539,165.4213,165.2949,165.3708,55432.0
2018-07-09 15:40:00,196.23,196.35,196.18,196.26,76356.0,165.3623,165.4635,165.3202,165.3876,76356.0
2018-07-09 15:50:00,196.25,196.26,195.96,196.09,236072.0,165.3792,165.3876,165.1348,165.2444,236072.0
2018-07-10 09:30:00,196.56,197.33,196.38,197.25,107844.0,165.6404,166.2893,165.4887,166.2219,107844.0
2018-07-10 09:40:00,197.22,197.35,196.84,196.84,55767.0,166.1966,166.3062,165.8764,165.8764,55767.0
2018-07-10 09:50:00,196.8,197.14,196.69,197.05,60772.0,165.8427,166.1292,165.75,166.0534,60772.0
2018-07-10 10:00:00,197.1,197.46,197.06,197.3,66376.0,166.0955,166.3989,166.0618,166.264,66376.0
2018-07-10 10:10:00,197.29,197.47,197.13,197.26,29428.0,166.2556,166.4073,166.1208,166.2303,29428.0
2018-07-10 10:20:00,197.27,197.31,196.91,197.01,37081.0,166.2387,166.2725,165.9354,166.0196,37081.0
2018-07-10 10:30:00,197.01,197.2,196.61,197.19,57957.0,166.0196,166.1798,165.6826,166.1713,57957.0
2018-07-10 10:40:00,197.16,197.31,196.95,196.98,24438.0,166.146,166.2725,165.9691,165.9944,24438.0
2018-07-10 10:50:00,196.98,197.03,196.9,197.0,25767.0,165.9944,166.0365,165.9269,166.0112,25767.0
2018-07-10 11:00:00,197.01,197.09,196.91,197.06,27714.0,166.0196,166.0871,165.9354,166.0618,27714.0
2018-07-10 11:10:00,197.06,197.11,196.86,197.09,26144.0,166.0618,166.1039,165.8932,166.0871,26144.0
2018-07-10 11:20:00,197.06,197.2,196.79,197.07,86974.0,166.0618,166.1798,165.8342,166.0702,86974.0
2018-07-10 11:30:00,197.1,197.27,197.0,197.26,25538.0,166.0955,166.2387,166.0112,166.2303,25538.0
2018-07-10 11:40:00,197.25,197.55,197.25,197.47,23310.0,166.2219,166.4747,166.2219,166.4073,23310.0
2018-07-10 11:50:00,197.47,197.66,197.45,197.6,37645.0,166.4073,166.5674,166.3904,166.5168,37645.0
2018-07-10 12:00:00,197.59,197.64,197.35,197.35,34139.0,166.5084,166.5505,166.3062,166.3062,34139.0
2018-07-10 12:10:00,197.37,197.44,197.28,197.42,26955.0,166.323,166.382,166.2472,166.3651,26955.0
2018-07-10 12:20:00,197.42,197.43,197.12,197.22,43516.0,166.3651,166.3736,166.1123,166.1966,43516.0
2018-07-10 12:30:00,197.22,197.38,197.21,197.28,22039.0,166.1966,166.3314,166.1882,166.2472,22039.0
2018-07-10 12:40:00,197.29,197.39,197.13,197.17,19663.0,166.2556,166.3399,166.1208,166.1545,19663.0
2018-07-10 12:50:00,197.18,197.28,197.08,197.09,29876.0,166.1629,166.2472,166.0786,166.0871,29876.0
2018-07-10 13:00:00,197.07,197.15,196.99,197.03,12080.0,166.0702,166.1376,166.0028,166.0365,12080.0
2018-07-10 13:10:00,197.03,197.1,196.94,197.03,20811.0,166.0365,166.0955,165.9607,166.0365,20811.0
2018-07-10 13:20:00,197.02,197.06,196.95,197.03,16178.0,166.0281,166.0618,165.9691,166.0365,16178.0
2018-07-10 13:30:00,197.0,197.04,196.78,196.79,14335.0,166.0112,166.0449,165.8258,165.8342,14335.0
2018-07-10 13:40:00,196.82,196.9,196.75,196.83,18075.0,165.8595,165.9269,165.8005,165.868,18075.0
2018-07-10 13:50:00,196.82,197.09,196.78,197.08,17071.0,165.8595,166.0871,165.8258,166.0786,17071.0
2018-07-10 14:00:00,197.08,197.16,197.03,197.09,19169.0,166.0786,166.146,166.0365,166.0871,19169.0
2018-07-10 14:10:00,197.09,197.13,197.02,197.07,20009.0,166.0871,166.1208,166.0281,166.0702,20009.0
2018-07-10 14:20:00,197.07,197.34,197.05,197.25,35016.0,166.0702,166.2977,166.0534,166.2219,35016.0
2018-07-10 14:30:00,197.28,197.41,197.22,197.41,18171.0,166.2472,166.3567,166.1966,166.3567,18171.0
2018-07-10 14:40:00,197.38,197.45,197.29,197.43,21052.0,166.3314,166.3904,166.2556,166.3736,21052.0
2018-07-10 14:50:00,197.42,197.7,197.41,197.62,71784.0,166.3651,166.6011,166.3567,166.5337,71784.0
2018-07-10 15:00:00,197.65,197.66,197.42,197.54,43904.0,166.559,166.5674,166.3651,166.4663,43904.0
2018-07-10 15:10:00,197.53,197.75,197.49,197.69,57478.0,166.4578,166.6432,166.4241,166.5927,57478.0
2018-07-10 15:20:00,197.7,197.76,197.53,197.61,59545.0,166.6011,166.6517,166.4578,166.5253,59545.0
2018-07-10 15:30:00,197.61,197.75,197.56,197.75,56638.0,166.5253,166.6432,166.4831,166.6432,56638.0
2018-07-10 15:40:00,197.74,197.75,197.37,197.47,93791.0,166.6348,166.6432,166.323,166.4073,93791.0
2018-07-10 15:50:00,197.48,197.65,197.47,197.57,186137.0,166.4157,166.559,166.4073,166.4916,186137.0
2018-07-11 09:30:00,197.22,197.32,196.08,196.44,137587.0,166.1966,166.2809,165.2359,165.5393,137587.0
2018-07-11 09:40:00,196.49,196.92,196.38,196.49,59835.0,165.5814,165.9438,165.4887,165.5814,59835.0
2018-07-11 09:50:00,196.44,196.63,195.95,196.28,84463.0,165.5393,165.6994,165.1264,165.4045,84463.0
2018-07-11 10:00:00,196.26,196.45,196.12,196.25,88127.0,165.3876,165.5477,165.2696,165.3792,88127.0
2018-07-11 10:10:00,196.29,196.62,196.04,196.46,47675.0,165.4129,165.691,165.2022,165.5562,47675.0
2018-07-11 10:20:00,196.45,196.59,196.34,196.46,33959.0,165.5477,165.6657,165.455,165.5562,33959.0
2018-07-11 10:30:00,196.4,196.8,196.36,196.7,52819.0,165.5056,165.8427,165.4719,165.7584,52819.0
2018-07-11 10:40:00,196.7,197.0,196.69,196.94,106783.0,165.7584,166.0112,165.75,165.9607,106783.0
2018-07-11 10:50:00,196.96,197.27,196.92,197.23,28520.0,165.9775,166.2387,165.9438,166.205,28520.0
2018-07-11 11:00:00,197.27,197.66,197.27,197.48,40702.0,166.2387,166.5674,166.2387,166.4157,40702.0
2018-07-11 11:10:00,197.49,197.76,197.33,197.47,36981.0,166.4241,166.6517,166.2893,166.4073,36981.0
2018-07-11 11:20:00,197.46,197.51,197.23,197.25,31286.0,166.3989,166.441,166.205,166.2219,31286.0
2018-07-11 11:30:00,197.21,197.33,197.06,197.23,21595.0,166.1882,166.2893,166.0618,166.205,21595.0
2018-07-11 11:40:00,197.19,197.27,196.92,197.25,51296.0,166.1713,166.2387,165.9438,166.2219,51296.0
2018-07-11 11:50:00,197.22,197.42,197.06,197.23,121619.0,166.1966,166.3651,166.0618,166.205,121619.0
2018-07-11 12:00:00,197.21,197.25,197.0,197.03,102725.0,166.1882,166.2219,166.0112,166.0365,102725.0
2018-07-11 12:10:00,197.01,197.16,196.75,196.93,39672.0,166.0196,166.146,165.8005,165.9522,39672.0
2018-07-11 12:20:00,196.92,197.26,196.91,196.96,42438.0,165.9438,166.2303,165.9354,165.9775,42438.0
2018-07-11 12:30:00,196.95,197.06,196.87,196.92,16607.0,165.9691,166.0618,165.9017,165.9438,16607.0
2018-07-11 12:40:00,196.92,197.01,196.82,196.93,29377.0,165.9438,166.0196,165.8595,165.9522,29377.0
2018-07-11 12:50:00,196.91,196.98,196.77,196.9,19367.0,165.9354,165.9944,165.8174,165.9269,19367.0
2018-07-11 13:00:00,196.91,197.05,196.88,196.98,35480.0,165.9354,166.0534,165.9101,165.9944,35480.0
2018-07-11 13:10:00,196.98,197.02,196.89,196.98,34352.0,165.9944,166.0281,165.9185,165.9944,34352.0
2018-07-11 13:20:00,196.99,197.22,196.92,197.16,27240.0,166.0028,166.1966,165.9438,166.146,27240.0
2018-07-11 13:30:00,197.16,197.45,197.12,197.36,35358.0,166.146,166.3904,166.1123,166.3146,35358.0
2018-07-11 13:40:00,197.35,197.35,197.01,197.06,30537.0,166.3062,166.3062,166.0196,166.0618,30537.0
2018-07-11 13:50:00,197.02,197.16,196.94,196.98,29081.0,166.0281,166.146,165.9607,165.9944,29081.0
2018-07-11 14:00:00,196.98,197.06,196.85,196.85,23663.0,165.9944,166.0618,165.8848,165.8848,23663.0
2018-07-11 14:10:00,196.84,196.84,196.52,196.76,40137.0,165.8764,165.8764,165.6067,165.809,40137.0
2018-07-11 14:20:00,196.76,197.05,196.75,197.0,33868.0,165.809,166.0534,165.8005,166.0112,33868.0
2018-07-11 14:30:00,197.01,197.23,197.0,197.16,27046.0,166.0196,166.205,166.0112,166.146,27046.0
2018-07-11 14:40:00,197.18,197.18,196.96,197.05,23071.0,166.1629,166.1629,165.9775,166.0534,23071.0
2018-07-11 14:50:00,197.04,197.06,196.83,196.94,26459.0,166.0449,166.0618,165.868,165.9607,26459.0
2018-07-11 15:00:00,196.94,197.11,196.84,197.05,37139.0,165.9607,166.1039,165.8764,166.0534,37139.0
2018-07-11 15:10:00,197.04,197.06,196.9,196.96,40928.0,166.0449,166.0618,165.9269,165.9775,40928.0
2018-07-11 15:20:00,196.95,197.01,196.86,196.94,47432.0,165.9691,166.0196,165.8932,165.9607,47432.0
2018-07-11 15:30:00,196.97,197.22,196.96,197.08,70752.0,165.9859,166.1966,165.9775,166.0786,70752.0
2018-07-11 15:40:00,197.06,197.22,196.98,197.17,60987.0,166.0618,166.1966,165.9944,166.1545,60987.0
2018-07-11 15:50:00,197.14,197.14,196.82,196.91,192332.0,166.1292,166.1292,165.8595,165.9354,192332.0
2018-07-12 09:30:00,198.2,198.3,197.15,197.54,87737.0,167.0225,167.1067,166.1376,166.4663,87737.0
2018-07-12 09:40:00,197.53,197.59,197.15,197.58,49408.0,166.4578,166.5084,166.1376,166.5,49408.0
2018-07-12 09:50:00,197.63,198.09,197.42,197.95,37700.0,166.5421,166.9298,166.3651,166.8118,37700.0
2018-07-12 10:00:00,197.93,198.11,197.74,198.03,48864.0,166.7949,166.9466,166.6348,166.8792,48864.0
2018-07-12 10:10:00,198.02,198.36,197.86,198.27,42702.0,166.8708,167.1573,166.7359,167.0814,42702.0
2018-07-12 10:20:00,198.27,198.29,197.93,198.12,96070.0,167.0814,167.0983,166.7949,166.955,96070.0
2018-07-12 10:30:00,198.11,198.18,197.71,197.82,52280.0,166.9466,167.0056,166.6095,166.7022,52280.0
2018-07-12 10:40:00,197.82,197.89,197.64,197.83,54318.0,166.7022,166.7612,166.5505,166.7107,54318.0
2018-07-12 10:50:00,197.87,197.94,197.57,197.58,39767.0,166.7444,166.8034,166.4916,166.5,39767.0
2018-07-12 11:00:00,197.59,197.78,197.44,197.58,65929.0,166.5084,166.6685,166.382,166.5,65929.0
2018-07-12 11:10:00,197.6,197.7,197.19,197.53,40353.0,166.5168,166.6011,166.1713,166.4578,40353.0
2018-07-12 11:20:00,197.52,197.6,197.28,197.44,35519.0,166.4494,166.5168,166.2472,166.382,35519.0
2018-07-12 11:30:00,197.43,197.57,197.06,197.17,34293.0,166.3736,166.4916,166.0618,166.1545,34293.0
2018-07-12 11:40:00,197.18,197.25,197.0,197.19,45345.0,166.1629,166.2219,166.0112,166.1713,45345.0
2018-07-12 11:50:00,197.26,197.65,197.17,197.65,44232.0,166.2303,166.559,166.1545,166.559,44232.0
2018-07-12 12:00:00,197.69,197.8,197.53,197.56,36520.0,166.5927,166.6854,166.4578,166.4831,36520.0
2018-07-12 12:10:00,197.57,197.75,197.55,197.68,19964.0,166.4916,166.6432,166.4747,166.5842,19964.0
2018-07-12 12:20:00,197.69,197.76,197.64,197.7,16306.0,166.5927,166.6517,166.5505,166.6011,16306.0
2018-07-12 12:30:00,197.69,198.15,197.68,198.12,35485.0,166.5927,166.9803,166.5842,166.955,35485.0
2018-07-12 12:40:00,198.12,198.13,197.68,197.92,50439.0,166.955,166.9635,166.5842,166.7865,50439.0
2018-07-12 12:50:00,197.89,198.37,197.82,198.17,42205.0,166.7612,167.1657,166.7022,166.9972,42205.0
2018-07-12 13:00:00,198.17,198.36,198.09,198.21,33357.0,166.9972,167.1573,166.9298,167.0309,33357.0
2018-07-12 13:10:00,198.18,198.3,198.15,198.29,30803.0,167.0056,167.1067,166.9803,167.0983,30803.0
2018-07-12 13:20:00,198.29,198.47,198.16,198.45,47893.0,167.0983,167.25,166.9887,167.2331,47893.0
2018-07-12 13:30:00,198.44,198.48,197.94,197.94,45780.0,167.2247,167.2584,166.8034,166.8034,45780.0
2018-07-12 13:40:00,197.97,198.09,197.9,197.97,27682.0,166.8286,166.9298,166.7696,166.8286,27682.0
2018-07-12 13:50:00,197.98,197.99,197.83,197.97,16680.0,166.8371,166.8455,166.7107,166.8286,16680.0
2018-07-12 14:00:00,197.94,198.02,197.74,197.79,18635.0,166.8034,166.8708,166.6348,166.6769,18635.0
2018-07-12 14:10:00,197.77,197.84,197.69,197.79,19378.0,166.6601,166.7191,166.5927,166.6769,19378.0
2018-07-12 14:20:00,197.8,198.06,197.8,197.97,21951.0,166.6854,166.9045,166.6854,166.8286,21951.0
2018-07-12 14:30:00,197.97,197.97,197.71,197.83,21873.0,166.8286,166.8286,166.6095,166.7107,21873.0
2018-07-12 14:40:00,197.81,197.9,197.77,197.8,17964.0,166.6938,166.7696,166.6601,166.6854,17964.0
2018-07-12 14:50:00,197.8,197.89,197.74,197.86,27195.0,166.6854,166.7612,166.6348,166.7359,27195.0
2018-07-12 15:00:00,197.85,197.99,197.59,197.68,58087.0,166.7275,166.8455,166.5084,166.5842,58087.0
2018-07-12 15:10:00,197.68,197.79,197.59,197.68,53866.0,166.5842,166.6769,166.5084,166.5842,53866.0
2018-07-12 15:20:00,197.67,197.71,197.44,197.67,38550.0,166.5758,166.6095,166.382,166.5758,38550.0
2018-07-12 15:30:00,197.67,197.67,197.53,197.59,30290.0,166.5758,166.5758,166.4578,166.5084,30290.0
2018-07-12 15:40:00,197.6,197.97,197.55,197.97,73825.0,166.5168,166.8286,166.4747,166.8286,73825.0
2018-07-12 15:50:00,197.95,198.1,197.87,197.94,170159.0,166.8118,166.9382,166.7444,166.8034,170159.0
2018-07-13 09:30:00,198.46,199.34,198.46,199.08,83802.0,167.2416,167.9831,167.2416,167.764,83802.0
2018-07-13 09:40:00,199.16,199.55,199.0,199.37,46874.0,167.8314,168.1601,167.6966,168.0084,46874.0
2018-07-13 09:50:00,199.36,199.58,199.04,199.43,39293.0,168.0,168.1854,167.7303,168.059,39293.0
2018-07-13 10:00:00,199.36,199.55,199.19,199.25,35514.0,168.0,168.1601,167.8567,167.9073,35514.0
2018-07-13 10:10:00,199.22,199.28,198.97,199.07,23640.0,167.882,167.9326,167.6713,167.7556,23640.0
2018-07-13 10:20:00,199.03,199.09,198.56,198.93,34807.0,167.7219,167.7725,167.3258,167.6376,34807.0
2018-07-13 10:30:00,198.95,199.23,198.78,199.21,28643.0,167.6545,167.8904,167.5112,167.8736,28643.0
2018-07-13 10:40:00,199.21,199.44,199.13,199.28,31210.0,167.8736,168.0674,167.8062,167.9326,31210.0
2018-07-13 10:50:00,199.31,199.58,199.27,199.5,23596.0,167.9578,168.1854,167.9241,168.118,23596.0
2018-07-13 11:00:00,199.6,199.84,199.42,199.77,40482.0,168.2022,168.4045,168.0505,168.3455,40482.0
2018-07-13 11:10:00,199.81,199.93,199.38,199.39,51250.0,168.3792,168.4803,168.0168,168.0253,51250.0
2018-07-13 11:20:00,199.37,199.58,199.12,199.16,34110.0,168.0084,168.1854,167.7977,167.8314,34110.0
2018-07-13 11:30:00,199.16,199.36,199.06,199.36,22845.0,167.8314,168.0,167.7472,168.0,22845.0
2018-07-13 11:40:00,199.37,199.47,199.05,199.18,31032.0,168.0084,168.0927,167.7387,167.8483,31032.0
2018-07-13 11:50:00,199.2,199.3,199.13,199.22,17095.0,167.8651,167.9494,167.8062,167.882,17095.0
2018-07-13 12:00:00,199.25,199.33,199.15,199.22,30377.0,167.9073,167.9747,167.823,167.882,30377.0
2018-07-13 12:10:00,199.2,199.25,199.0,199.06,12366.0,167.8651,167.9073,167.6966,167.7472,12366.0
2018-07-13 12:20:00,199.0,199.08,198.72,199.05,32783.0,167.6966,167.764,167.4607,167.7387,32783.0
2018-07-13 12:30:00,199.01,199.04,198.88,199.0,19323.0,167.705,167.7303,167.5955,167.6966,19323.0
2018-07-13 12:40:00,199.03,199.17,198.81,198.98,35104.0,167.7219,167.8399,167.5365,167.6798,35104.0
2018-07-13 12:50:00,198.99,199.24,198.93,199.23,29269.0,167.6882,167.8989,167.6376,167.8904,29269.0
2018-07-13 13:00:00,199.25,199.28,199.08,199.13,17908.0,167.9073,167.9326,167.764,167.8062,17908.0
2018-07-13 13:10:00,199.11,199.14,199.04,199.1,13111.0,167.7893,167.8146,167.7303,167.7809,13111.0
2018-07-13 13:20:00,199.12,199.14,199.0,199.13,12633.0,167.7977,167.8146,167.6966,167.8062,12633.0
2018-07-13 13:30:00,199.14,199.14,198.81,198.9,37028.0,167.8146,167.8146,167.5365,167.6123,37028.0
2018-07-13 13:40:00,198.89,198.94,198.84,198.89,11047.0,167.6039,167.646,167.5618,167.6039,11047.0
2018-07-13 13:50:00,198.91,199.1,198.9,199.08,10174.0,167.6208,167.7809,167.6123,167.764,10174.0
2018-07-13 14:00:00,199.04,199.04,198.88,198.88,14266.0,167.7303,167.7303,167.5955,167.5955,14266.0
2018-07-13 14:10:00,198.87,198.93,198.77,198.77,15043.0,167.5871,167.6376,167.5028,167.5028,15043.0
2018-07-13 14:20:00,198.78,198.89,198.73,198.89,16359.0,167.5112,167.6039,167.4691,167.6039,16359.0
2018-07-13 14:30:00,198.86,198.88,198.75,198.8,10560.0,167.5786,167.5955,167.4859,167.5281,10560.0
2018-07-13 14:40:00,198.83,198.87,198.7,198.76,19633.0,167.5534,167.5871,167.4438,167.4944,19633.0
2018-07-13 14:50:00,198.78,198.98,198.76,198.86,23822.0,167.5112,167.6798,167.4944,167.5786,23822.0
2018-07-13 15:00:00,198.85,199.0,198.83,198.83,16426.0,167.5702,167.6966,167.5534,167.5534,16426.0
2018-07-13 15:10:00,198.84,198.96,198.79,198.79,18697.0,167.5618,167.6629,167.5196,167.5196,18697.0
2018-07-13 15:20:00,198.78,198.85,198.72,198.76,21451.0,167.5112,167.5702,167.4607,167.4944,21451.0
2018-07-13 15:30:00,198.75,199.0,198.75,198.86,34091.0,167.4859,167.6966,167.4859,167.5786,34091.0
2018-07-13 15:40:00,198.89,198.89,198.66,198.7,42401.0,167.6039,167.6039,167.4101,167.4438,42401.0
2018-07-13 15:50:00,198.71,198.76,198.48,198.65,182230.0,167.4522,167.4944,167.2584,167.4017,182230.0
2018-07-16 09:30:00,199.14,199.22,198.22,198.39,110768.0,167.8146,167.882,167.0393,167.1826,110768.0
2018-07-16 09:40:00,198.38,198.81,197.89,198.06,89343.0,167.1741,167.5365,166.7612,166.9045,89343.0
2018-07-16 09:50:00,198.03,198.64,198.02,198.34,54597.0,166.8792,167.3932,166.8708,167.1404,54597.0
2018-07-16 10:00:00,198.38,198.55,198.29,198.33,38425.0,167.1741,167.3174,167.0983,167.132,38425.0
2018-07-16 10:10:00,198.37,198.42,198.22,198.24,23288.0,167.1657,167.2078,167.0393,167.0562,23288.0
2018-07-16 10:20:00,198.23,198.37,198.2,198.32,23403.0,167.0477,167.1657,167.0225,167.1236,23403.0
2018-07-16 10:30:00,198.36,198.56,198.34,198.52,31190.0,167.1573,167.3258,167.1404,167.2921,31190.0
2018-07-16 10:40:00,198.52,198.67,198.46,198.53,30254.0,167.2921,167.4185,167.2416,167.3005,30254.0
2018-07-16 10:50:00,198.53,198.53,198.28,198.35,36267.0,167.3005,167.3005,167.0899,167.1489,36267.0
2018-07-16 11:00:00,198.37,198.71,198.34,198.56,46851.0,167.1657,167.4522,167.1404,167.3258,46851.0
2018-07-16 11:10:00,198.53,198.73,198.45,198.73,26890.0,167.3005,167.4691,167.2331,167.4691,26890.0
2018-07-16 11:20:00,198.7,198.77,198.48,198.62,32727.0,167.4438,167.5028,167.2584,167.3764,32727.0
2018-07-16 11:30:00,198.62,198.63,198.3,198.38,19322.0,167.3764,167.3848,167.1067,167.1741,19322.0
2018-07-16 11:40:00,198.38,198.43,198.17,198.21,28159.0,167.1741,167.2163,166.9972,167.0309,28159.0
2018-07-16 11:50:00,198.2,198.47,198.2,198.32,21648.0,167.0225,167.25,167.0225,167.1236,21648.0
2018-07-16 12:00:00,198.35,198.36,198.17,198.19,26724.0,167.1489,167.1573,166.9972,167.014,26724.0
2018-07-16 12:10:00,198.2,198.28,198.06,198.21,31734.0,167.0225,167.0899,166.9045,167.0309,31734.0
2018-07-16 12:20:00,198.22,198.31,198.18,198.25,23311.0,167.0393,167.1151,167.0056,167.0646,23311.0
2018-07-16 12:30:00,198.3,198.37,198.23,198.25,21317.0,167.1067,167.1657,167.0477,167.0646,21317.0
2018-07-16 12:40:00,198.24,198.28,197.94,198.23,40542.0,167.0562,167.0899,166.8034,167.0477,40542.0
2018-07-16 12:50:00,198.24,198.47,198.24,198.46,20319.0,167.0562,167.25,167.0562,167.2416,20319.0
2018-07-16 13:00:00,198.46,198.47,198.34,198.34,20403.0,167.2416,167.25,167.1404,167.1404,20403.0
2018-07-16 13:10:00,198.33,198.4,198.28,198.38,25990.0,167.132,167.191,167.0899,167.1741,25990.0
2018-07-16 13:20:00,198.38,198.43,198.29,198.29,25328.0,167.1741,167.2163,167.0983,167.0983,25328.0
2018-07-16 13:30:00,198.29,198.46,198.23,198.45,38122.0,167.0983,167.2416,167.0477,167.2331,38122.0
2018-07-16 13:40:00,198.44,198.52,198.39,198.52,34182.0,167.2247,167.2921,167.1826,167.2921,34182.0
2018-07-16 13:50:00,198.52,198.53,198.38,198.42,25742.0,167.2921,167.3005,167.1741,167.2078,25742.0
2018-07-16 14:00:00,198.42,198.47,198.23,198.31,24475.0,167.2078,167.25,167.0477,167.1151,24475.0
2018-07-16 14:10:00,198.34,198.42,198.32,198.39,25475.0,167.1404,167.2078,167.1236,167.1826,25475.0
2018-07-16 14:20:00,198.38,198.64,198.36,198.57,25042.0,167.1741,167.3932,167.1573,167.3342,25042.0
2018-07-16 14:30:00,198.56,198.61,198.51,198.55,27105.0,167.3258,167.368,167.2837,167.3174,27105.0
2018-07-16 14:40:00,198.55,198.55,198.36,198.49,31821.0,167.3174,167.3174,167.1573,167.2668,31821.0
2018-07-16 14:50:00,198.49,198.49,198.25,198.31,37188.0,167.2668,167.2668,167.0646,167.1151,37188.0
2018-07-16 15:00:00,198.32,198.59,198.31,198.56,26633.0,167.1236,167.3511,167.1151,167.3258,26633.0
2018-07-16 15:10:00,198.56,198.67,198.54,198.64,29546.0,167.3258,167.4185,167.309,167.3932,29546.0
2018-07-16 15:20:00,198.64,198.7,198.58,198.67,39042.0,167.3932,167.4438,167.3427,167.4185,39042.0
2018-07-16 15:30:00,198.67,198.81,198.61,198.8,71885.0,167.4185,167.5365,167.368,167.5281,71885.0
2018-07-16 15:40:00,198.81,198.89,198.67,198.78,75398.0,167.5365,167.6039,167.4185,167.5112,75398.0
2018-07-16 15:50:00,198.78,198.98,198.71,198.84,161042.0,167.5112,167.6798,167.4522,167.5618,161042.0
2018-07-17 09:30:00,198.63,199.86,198.63,199.42,95025.0,167.3848,168.4213,167.3848,168.0505,95025.0
2018-07-17 09:40:00,199.42,199.73,199.22,199.6,28126.0,168.0505,168.3118,167.882,168.2022,28126.0
2018-07-17 09:50:00,199.62,199.7,199.34,199.63,31303.0,168.2191,168.2865,167.9831,168.2275,31303.0
2018-07-17 10:00:00,199.65,199.75,199.31,199.5,40654.0,168.2444,168.3286,167.9578,168.118,40654.0
2018-07-17 10:10:00,199.49,199.86,199.47,199.86,28564.0,168.1095,168.4213,168.0927,168.4213,28564.0
2018-07-17 10:20:00,199.83,199.96,199.71,199.86,28529.0,168.396,168.5056,168.2949,168.4213,28529.0
2018-07-17 10:30:00,199.86,200.21,199.86,200.13,81833.0,168.4213,168.7163,168.4213,168.6489,81833.0
2018-07-17 10:40:00,200.08,200.15,199.92,200.0,22691.0,168.6067,168.6657,168.4719,168.5393,22691.0
2018-07-17 10:50:00,200.0,200.18,199.94,200.1,37681.0,168.5393,168.691,168.4887,168.6236,37681.0
2018-07-17 11:00:00,200.11,200.32,200.02,200.32,42507.0,168.632,168.809,168.5562,168.809,42507.0
2018-07-17 11:10:00,200.3,200.6,200.25,200.43,45949.0,168.7921,169.0449,168.75,168.9017,45949.0
2018-07-17 11:20:00,200.34,200.43,200.06,200.35,18825.0,168.8258,168.9017,168.5899,168.8342,18825.0
2018-07-17 11:30:00,200.36,200.5,200.32,200.4,28003.0,168.8427,168.9607,168.809,168.8764,28003.0
2018-07-17 11:40:00,200.41,200.73,200.31,200.73,20951.0,168.8848,169.1545,168.8005,169.1545,20951.0
2018-07-17 11:50:00,200.74,200.89,200.65,200.77,69801.0,169.1629,169.2893,169.0871,169.1882,69801.0
2018-07-17 12:00:00,200.78,200.92,200.6,200.67,21960.0,169.1966,169.3146,169.0449,169.1039,21960.0
2018-07-17 12:10:00,200.65,200.95,200.55,200.93,14485.0,169.0871,169.3399,169.0028,169.323,14485.0
2018-07-17 12:20:00,200.95,200.98,200.8,200.88,20837.0,169.3399,169.3651,169.2135,169.2809,20837.0
2018-07-17 12:30:00,200.9,200.9,200.69,200.74,11498.0,169.2977,169.2977,169.1208,169.1629,11498.0
2018-07-17 12:40:00,200.76,200.87,200.68,200.87,16830.0,169.1798,169.2725,169.1123,169.2725,16830.0
2018-07-17 12:50:00,200.88,201.03,200.84,200.93,56595.0,169.2809,169.4073,169.2472,169.323,56595.0
2018-07-17 13:00:00,200.92,200.95,200.78,200.9,26994.0,169.3146,169.3399,169.1966,169.2977,26994.0
2018-07-17 13:10:00,200.88,200.99,200.78,200.78,19980.0,169.2809,169.3736,169.1966,169.1966,19980.0
2018-07-17 13:20:00,200.79,200.8,200.46,200.65,13613.0,169.205,169.2135,168.9269,169.0871,13613.0
2018-07-17 13:30:00,200.66,200.81,200.54,200.54,16199.0,169.0955,169.2219,168.9944,168.9944,16199.0
2018-07-17 13:40:00,200.57,200.88,200.52,200.87,16607.0,169.0196,169.2809,168.9775,169.2725,16607.0
2018-07-17 13:50:00,200.89,200.98,200.81,200.89,26556.0,169.2893,169.3651,169.2219,169.2893,26556.0
2018-07-17 14:00:00,200.89,200.94,200.76,200.85,23010.0,169.2893,169.3314,169.1798,169.2556,23010.0
2018-07-17 14:10:00,200.84,200.96,200.8,200.91,16796.0,169.2472,169.3483,169.2135,169.3062,16796.0
2018-07-17 14:20:00,200.91,201.09,200.91,201.02,31954.0,169.3062,169.4578,169.3062,169.3989,31954.0
2018-07-17 14:30:00,201.04,201.08,200.94,200.96,20558.0,169.4157,169.4494,169.3314,169.3483,20558.0
2018-07-17 14:40:00,200.97,201.0,200.85,200.98,16778.0,169.3567,169.382,169.2556,169.3651,16778.0
2018-07-17 14:50:00,200.97,201.0,200.82,200.82,22527.0,169.3567,169.382,169.2303,169.2303,22527.0
2018-07-17 15:00:00,200.84,201.09,200.82,201.03,35718.0,169.2472,169.4578,169.2303,169.4073,35718.0
2018-07-17 15:10:00,201.03,201.15,200.99,201.14,32437.0,169.4073,169.5084,169.3736,169.5,32437.0
2018-07-17 15:20:00,201.15,201.38,201.13,201.26,64497.0,169.5084,169.7022,169.4916,169.6011,64497.0
2018-07-17 15:30:00,201.26,201.43,201.2,201.21,55637.0,169.6011,169.7444,169.5505,169.559,55637.0
2018-07-17 15:40:00,201.23,201.25,201.08,201.16,62802.0,169.5758,169.5927,169.4494,169.5168,62802.0
2018-07-17 15:50:00,201.16,201.23,200.97,201.05,153469.0,169.5168,169.5758,169.3567,169.4241,153469.0
2018-07-18 09:30:00,201.02,201.92,200.88,201.52,257242.0,169.3989,170.1573,169.2809,169.8202,257242.0
2018-07-18 09:40:00,201.47,201.72,201.18,201.44,108941.0,169.7781,169.9887,169.5337,169.7528,108941.0
2018-07-18 09:50:00,201.47,201.6,200.88,201.1,89921.0,169.7781,169.8876,169.2809,169.4663,89921.0
2018-07-18 10:00:00,201.1,201.17,200.52,200.68,78983.0,169.4663,169.5253,168.9775,169.1123,78983.0
2018-07-18 10:10:00,200.7,200.96,200.7,200.95,72842.0,169.1292,169.3483,169.1292,169.3399,72842.0
2018-07-18 10:20:00,200.94,201.12,200.83,200.95,50841.0,169.3314,169.4831,169.2387,169.3399,50841.0
2018-07-18 10:30:00,200.91,201.05,200.71,200.85,42255.0,169.3062,169.4241,169.1376,169.2556,42255.0
2018-07-18 10:40:00,200.87,200.93,200.47,200.52,40341.0,169.2725,169.323,168.9354,168.9775,40341.0
2018-07-18 10:50:00,200.53,200.65,200.3,200.3,35799.0,168.9859,169.0871,168.7921,168.7921,35799.0
2018-07-18 11:00:00,200.3,200.81,200.25,200.81,46188.0,168.7921,169.2219,168.75,169.2219,46188.0
2018-07-18 11:10:00,200.83,201.18,200.68,200.96,69763.0,169.2387,169.5337,169.1123,169.3483,69763.0
2018-07-18 11:20:00,201.02,201.08,200.75,201.06,82225.0,169.3989,169.4494,169.1713,169.4326,82225.0
2018-07-18 11:30:00,201.05,201.14,200.72,200.72,78797.0,169.4241,169.5,169.146,169.146,78797.0
2018-07-18 11:40:00,200.73,200.75,200.26,200.28,34870.0,169.1545,169.1713,168.7584,168.7753,34870.0
2018-07-18 11:50:00,200.3,200.67,200.25,200.54,50549.0,168.7921,169.1039,168.75,168.9944,50549.0
2018-07-18 12:00:00,200.54,200.8,200.5,200.54,31209.0,168.9944,169.2135,168.9607,168.9944,31209.0
2018-07-18 12:10:00,200.54,200.6,200.3,200.3,37273.0,168.9944,169.0449,168.7921,168.7921,37273.0
2018-07-18 12:20:00,200.31,200.49,200.19,200.39,36778.0,168.8005,168.9522,168.6994,168.868,36778.0
2018-07-18 12:30:00,200.39,200.52,200.28,200.52,59760.0,168.868,168.9775,168.7753,168.9775,59760.0
2018-07-18 12:40:00,200.52,200.59,200.46,200.52,20140.0,168.9775,169.0365,168.9269,168.9775,20140.0
2018-07-18 12:50:00,200.53,200.74,200.46,200.69,27431.0,168.9859,169.1629,168.9269,169.1208,27431.0
2018-07-18 13:00:00,200.69,200.82,200.66,200.72,23887.0,169.1208,169.2303,169.0955,169.146,23887.0
2018-07-18 13:10:00,200.72,201.0,200.69,200.9,58180.0,169.146,169.382,169.1208,169.2977,58180.0
2018-07-18 13:20:00,200.91,200.95,200.81,200.95,15699.0,169.3062,169.3399,169.2219,169.3399,15699.0
2018-07-18 13:30:00,200.92,200.99,200.83,200.95,30820.0,169.3146,169.3736,169.2387,169.3399,30820.0
2018-07-18 13:40:00,200.96,201.01,200.88,200.96,21002.0,169.3483,169.3904,169.2809,169.3483,21002.0
2018-07-18 13:50:00,200.96,200.99,200.85,200.85,52944.0,169.3483,169.3736,169.2556,169.2556,52944.0
2018-07-18 14:00:00,200.84,201.08,200.81,201.08,102104.0,169.2472,169.4494,169.2219,169.4494,102104.0
2018-07-18 14:10:00,201.06,201.23,201.05,201.22,35319.0,169.4326,169.5758,169.4241,169.5674,35319.0
2018-07-18 14:20:00,201.21,201.23,201.07,201.15,108747.0,169.559,169.5758,169.441,169.5084,108747.0
2018-07-18 14:30:00,201.16,201.17,201.1,201.16,38242.0,169.5168,169.5253,169.4663,169.5168,38242.0
2018-07-18 14:40:00,201.15,201.16,200.95,201.11,54329.0,169.5084,169.5168,169.3399,169.4747,54329.0
2018-07-18 14:50:00,201.09,201.1,200.94,201.0,55517.0,169.4578,169.4663,169.3314,169.382,55517.0
2018-07-18 15:00:00,200.99,201.06,200.95,201.02,62491.0,169.3736,169.4326,169.3399,169.3989,62491.0
2018-07-18 15:10:00,201.02,201.09,200.93,201.08,59098.0,169.3989,169.4578,169.323,169.4494,59098.0
2018-07-18 15:20:00,201.08,201.21,201.08,201.14,47234.0,169.4494,169.559,169.4494,169.5,47234.0
2018-07-18 15:30:00,201.14,201.18,200.88,200.9,48289.0,169.5,169.5337,169.2809,169.2977,48289.0
2018-07-18 15:40:00,200.89,201.16,200.82,201.15,74408.0,169.2893,169.5168,169.2303,169.5084,74408.0
2018-07-18 15:50:00,201.15,201.16,200.84,200.98,198823.0,169.5084,169.5168,169.2472,169.3651,198823.0
2018-07-19 09:30:00,200.89,201.29,200.54,201.25,149410.0,169.2893,169.6264,168.9944,169.5927,149410.0
2018-07-19 09:40:00,201.21,201.27,200.9,201.11,72643.0,169.559,169.6095,169.2977,169.4747,72643.0
2018-07-19 09:50:00,201.12,201.5,200.96,201.5,74361.0,169.4831,169.8034,169.3483,169.8034,74361.0
2018-07-19 10:00:00,201.51,201.77,201.47,201.7,49541.0,169.8118,170.0309,169.7781,169.9719,49541.0
2018-07-19 10:10:00,201.73,202.27,201.68,202.17,77003.0,169.9972,170.4522,169.955,170.368,77003.0
2018-07-19 10:20:00,202.16,202.16,201.17,201.25,67079.0,170.3595,170.3595,169.5253,169.5927,67079.0
2018-07-19 10:30:00,201.28,201.43,201.06,201.27,52219.0,169.618,169.7444,169.4326,169.6095,52219.0
2018-07-19 10:40:00,201.25,201.57,201.14,201.56,65698.0,169.5927,169.8623,169.5,169.8539,65698.0
2018-07-19 10:50:00,201.54,201.99,201.48,201.86,48427.0,169.8371,170.2163,169.7865,170.1067,48427.0
2018-07-19 11:00:00,201.86,202.02,201.82,202.0,36982.0,170.1067,170.2416,170.073,170.2247,36982.0
2018-07-19 11:10:00,201.97,202.21,201.91,202.09,24162.0,170.1994,170.4017,170.1489,170.3005,24162.0
2018-07-19 11:20:00,202.08,202.25,201.83,201.97,26525.0,170.2921,170.4354,170.0814,170.1994,26525.0
2018-07-19 11:30:00,202.01,202.45,202.01,202.19,66880.0,170.2331,170.6039,170.2331,170.3848,66880.0
2018-07-19 11:40:00,202.18,202.84,202.18,202.83,77556.0,170.3764,170.9326,170.3764,170.9241,77556.0
2018-07-19 11:50:00,202.82,202.95,202.68,202.85,42998.0,170.9157,171.0253,170.7977,170.941,42998.0
2018-07-19 12:00:00,202.86,202.92,202.71,202.85,34097.0,170.9494,171.0,170.823,170.941,34097.0
2018-07-19 12:10:00,202.82,202.82,202.54,202.55,32302.0,170.9157,170.9157,170.6798,170.6882,32302.0
2018-07-19 12:20:00,202.55,202.65,202.42,202.51,41058.0,170.6882,170.7725,170.5786,170.6545,41058.0
2018-07-19 12:30:00,202.52,202.66,202.39,202.6,37082.0,170.6629,170.7809,170.5534,170.7303,37082.0
2018-07-19 12:40:00,202.6,202.62,202.41,202.46,22602.0,170.7303,170.7472,170.5702,170.6123,22602.0
2018-07-19 12:50:00,202.45,202.64,202.39,202.5,18154.0,170.6039,170.764,170.5534,170.646,18154.0
2018-07-19 13:00:00,202.5,203.0,202.45,202.68,63043.0,170.646,171.0674,170.6039,170.7977,63043.0
2018-07-19 13:10:00,202.68,202.81,202.56,202.77,17063.0,170.7977,170.9073,170.6966,170.8736,17063.0
2018-07-19 13:20:00,202.8,203.04,202.79,203.0,39512.0,170.8989,171.1011,170.8904,171.0674,39512.0
2018-07-19 13:30:00,203.01,203.08,202.92,203.05,29954.0,171.0758,171.1348,171.0,171.1095,29954.0
2018-07-19 13:40:00,203.05,203.09,203.0,203.01,25528.0,171.1095,171.1432,171.0674,171.0758,25528.0
2018-07-19 13:50:00,203.03,203.1,202.89,203.03,24492.0,171.0927,171.1517,170.9747,171.0927,24492.0
2018-07-19 14:00:00,203.03,203.17,203.0,203.15,33525.0,171.0927,171.2107,171.0674,171.1938,33525.0
2018-07-19 14:10:00,203.16,203.23,203.01,203.08,28959.0,171.2022,171.2612,171.0758,171.1348,28959.0
2018-07-19 14:20:00,203.09,203.09,202.88,202.99,27463.0,171.1432,171.1432,170.9663,171.059,27463.0
2018-07-19 14:30:00,203.0,203.0,202.7,202.78,33820.0,171.0674,171.0674,170.8146,170.882,33820.0
2018-07-19 14:40:00,202.8,202.92,202.64,202.68,24864.0,170.8989,171.0,170.764,170.7977,24864.0
2018-07-19 14:50:00,202.65,202.65,202.5,202.62,31613.0,170.7725,170.7725,170.646,170.7472,31613.0
2018-07-19 15:00:00,202.62,202.67,202.55,202.61,26146.0,170.7472,170.7893,170.6882,170.7387,26146.0
2018-07-19 15:10:00,202.59,202.6,202.39,202.46,40138.0,170.7219,170.7303,170.5534,170.6123,40138.0
2018-07-19 15:20:00,202.5,202.6,202.46,202.5,31529.0,170.646,170.7303,170.6123,170.646,31529.0
2018-07-19 15:30:00,202.52,202.75,202.45,202.64,56941.0,170.6629,170.8567,170.6039,170.764,56941.0
2018-07-19 15:40:00,202.62,202.84,202.58,202.6,84480.0,170.7472,170.9326,170.7135,170.7303,84480.0
2018-07-19 15:50:00,202.6,202.79,202.52,202.63,290895.0,170.7303,170.8904,170.6629,170.7556,290895.0
2018-07-20 09:30:00,202.08,202.5,201.85,202.18,281853.0,170.2921,170.646,170.0983,170.3764,281853.0
2018-07-20 09:40:00,202.2,202.62,201.82,202.58,109598.0,170.3932,170.7472,170.073,170.7135,109598.0
2018-07-20 09:50:00,202.5,203.15,202.28,203.09,244786.0,170.646,171.1938,170.4607,171.1432,244786.0
2018-07-20 10:00:00,203.12,203.12,202.81,203.05,76507.0,171.1685,171.1685,170.9073,171.1095,76507.0
2018-07-20 10:10:00,203.07,203.2,202.97,203.13,62920.0,171.1264,171.2359,171.0421,171.1769,62920.0
2018-07-20 10:20:00,203.1,203.55,203.08,203.55,61792.0,171.1517,171.5309,171.1348,171.5309,61792.0
2018-07-20 10:30:00,203.56,203.57,203.31,203.42,75875.0,171.5393,171.5477,171.3286,171.4213,75875.0
2018-07-20 10:40:00,203.41,203.58,203.15,203.22,67724.0,171.4129,171.5562,171.1938,171.2528,67724.0
2018-07-20 10:50:00,203.21,203.52,203.18,203.32,81346.0,171.2444,171.5056,171.2191,171.3371,81346.0
2018-07-20 11:00:00,203.32,203.57,203.32,203.51,82150.0,171.3371,171.5477,171.3371,171.4972,82150.0
2018-07-20 11:10:00,203.52,203.76,203.5,203.61,61731.0,171.5056,171.7078,171.4887,171.5814,61731.0
2018-07-20 11:20:00,203.62,203.7,203.49,203.53,80315.0,171.5899,171.6573,171.4803,171.514,80315.0
2018-07-20 11:30:00,203.52,203.61,203.43,203.6,56290.0,171.5056,171.5814,171.4298,171.573,56290.0
2018-07-20 11:40:00,203.6,203.63,203.44,203.44,79379.0,171.573,171.5983,171.4382,171.4382,79379.0
2018-07-20 11:50:00,203.43,203.48,203.21,203.25,74445.0,171.4298,171.4719,171.2444,171.2781,74445.0
2018-07-20 12:00:00,203.27,203.37,203.13,203.27,30525.0,171.2949,171.3792,171.1769,171.2949,30525.0
2018-07-20 12:10:00,203.28,203.41,203.26,203.4,26896.0,171.3034,171.4129,171.2865,171.4045,26896.0
2018-07-20 12:20:00,203.42,203.56,203.4,203.52,33269.0,171.4213,171.5393,171.4045,171.5056,33269.0
2018-07-20 12:30:00,203.52,203.57,203.48,203.55,28415.0,171.5056,171.5477,171.4719,171.5309,28415.0
2018-07-20 12:40:00,203.55,203.56,203.5,203.51,21685.0,171.5309,171.5393,171.4887,171.4972,21685.0
2018-07-20 12:50:00,203.52,203.58,203.41,203.53,34919.0,171.5056,171.5562,171.4129,171.514,34919.0
2018-07-20 13:00:00,203.52,203.57,203.29,203.3,19800.0,171.5056,171.5477,171.3118,171.3202,19800.0
2018-07-20 13:10:00,203.29,203.34,203.08,203.08,18541.0,171.3118,171.3539,171.1348,171.1348,18541.0
2018-07-20 13:20:00,203.09,203.14,202.88,202.98,63705.0,171.1432,171.1854,170.9663,171.0505,63705.0
2018-07-20 13:30:00,202.97,203.14,202.95,203.11,50128.0,171.0421,171.1854,171.0253,171.1601,50128.0
2018-07-20 13:40:00,203.11,203.18,203.09,203.16,30567.0,171.1601,171.2191,171.1432,171.2022,30567.0
2018-07-20 13:50:00,203.16,203.44,203.14,203.36,117386.0,171.2022,171.4382,171.1854,171.3708,117386.0
2018-07-20 14:00:00,203.34,203.51,203.28,203.31,37742.0,171.3539,171.4972,171.3034,171.3286,37742.0
2018-07-20 14:10:00,203.32,203.32,203.1,203.19,64846.0,171.3371,171.3371,171.1517,171.2275,64846.0
2018-07-20 14:20:00,203.17,203.17,202.94,203.02,28380.0,171.2107,171.2107,171.0168,171.0842,28380.0
2018-07-20 14:30:00,203.02,203.04,202.71,202.76,35895.0,171.0842,171.1011,170.823,170.8651,35895.0
2018-07-20 14:40:00,202.77,203.01,202.74,202.97,30205.0,170.8736,171.0758,170.8483,171.0421,30205.0
2018-07-20 14:50:00,203.01,203.05,202.9,202.93,21395.0,171.0758,171.1095,170.9831,171.0084,21395.0
2018-07-20 15:00:00,202.92,202.96,202.84,202.89,23726.0,171.0,171.0337,170.9326,170.9747,23726.0
2018-07-20 15:10:00,202.9,202.9,202.67,202.77,38341.0,170.9831,170.9831,170.7893,170.8736,38341.0
2018-07-20 15:20:00,202.77,202.81,202.66,202.74,37164.0,170.8736,170.9073,170.7809,170.8483,37164.0
2018-07-20 15:30:00,202.74,202.84,202.63,202.63,39979.0,170.8483,170.9326,170.7556,170.7556,39979.0
2018-07-20 15:40:00,202.62,202.8,202.56,202.58,68775.0,170.7472,170.8989,170.6966,170.7135,68775.0
2018-07-20 15:50:00,202.57,202.62,202.39,202.47,177671.0,170.705,170.7472,170.5534,170.6208,177671.0
2018-07-23 09:30:00,202.46,202.94,202.2,202.78,108769.0,170.6123,171.0168,170.3932,170.882,108769.0
2018-07-23 09:40:00,202.88,203.0,202.54,202.72,47042.0,170.9663,171.0674,170.6798,170.8314,47042.0
2018-07-23 09:50:00,202.73,203.39,202.68,203.23,66821.0,170.8399,171.396,170.7977,171.2612,66821.0
2018-07-23 10:00:00,203.23,203.27,202.52,202.56,36590.0,171.2612,171.2949,170.6629,170.6966,36590.0
2018-07-23 10:10:00,202.57,202.71,202.26,202.43,37053.0,170.705,170.823,170.4438,170.5871,37053.0
2018-07-23 10:20:00,202.4,202.57,202.18,202.4,34929.0,170.5618,170.705,170.3764,170.5618,34929.0
2018-07-23 10:30:00,202.41,202.6,202.15,202.58,46434.0,170.5702,170.7303,170.3511,170.7135,46434.0
2018-07-23 10:40:00,202.56,202.63,202.35,202.41,29808.0,170.6966,170.7556,170.5196,170.5702,29808.0
2018-07-23 10:50:00,202.42,202.52,202.3,202.32,24074.0,170.5786,170.6629,170.4775,170.4944,24074.0
2018-07-23 11:00:00,202.32,202.58,202.22,202.33,34112.0,170.4944,170.7135,170.4101,170.5028,34112.0
2018-07-23 11:10:00,202.34,202.6,202.27,202.46,26658.0,170.5112,170.7303,170.4522,170.6123,26658.0
2018-07-23 11:20:00,202.43,202.53,202.25,202.29,50963.0,170.5871,170.6713,170.4354,170.4691,50963.0
2018-07-23 11:30:00,202.29,202.58,202.29,202.33,35658.0,170.4691,170.7135,170.4691,170.5028,35658.0
2018-07-23 11:40:00,202.32,202.52,202.31,202.32,20019.0,170.4944,170.6629,170.4859,170.4944,20019.0
2018-07-23 11:50:00,202.31,202.52,202.3,202.44,17682.0,170.4859,170.6629,170.4775,170.5955,17682.0
2018-07-23 12:00:00,202.5,202.55,202.34,202.39,19606.0,170.646,170.6882,170.5112,170.5534,19606.0
2018-07-23 12:10:00,202.39,202.54,202.36,202.42,19184.0,170.5534,170.6798,170.5281,170.5786,19184.0
2018-07-23 12:20:00,202.43,202.69,202.41,202.67,38800.0,170.5871,170.8062,170.5702,170.7893,38800.0
2018-07-23 12:30:00,202.71,202.77,202.57,202.59,20926.0,170.823,170.8736,170.705,170.7219,20926.0
2018-07-23 12:40:00,202.61,202.77,202.58,202.65,27147.0,170.7387,170.8736,170.7135,170.7725,27147.0
2018-07-23 12:50:00,202.66,202.83,202.65,202.81,22898.0,170.7809,170.9241,170.7725,170.9073,22898.0
2018-07-23 13:00:00,202.81,202.92,202.54,202.54,31872.0,170.9073,171.0,170.6798,170.6798,31872.0
2018-07-23 13:10:00,202.53,202.53,202.35,202.35,14032.0,170.6713,170.6713,170.5196,170.5196,14032.0
2018-07-23 13:20:00,202.33,202.36,202.15,202.27,19503.0,170.5028,170.5281,170.3511,170.4522,19503.0
2018-07-23 13:30:00,202.27,202.39,202.24,202.3,19512.0,170.4522,170.5534,170.4269,170.4775,19512.0
2018-07-23 13:40:00,202.3,202.38,202.29,202.32,20047.0,170.4775,170.5449,170.4691,170.4944,20047.0
2018-07-23 13:50:00,202.32,202.4,202.2,202.22,17537.0,170.4944,170.5618,170.3932,170.4101,17537.0
2018-07-23 14:00:00,202.22,202.37,202.18,202.24,25662.0,170.4101,170.5365,170.3764,170.4269,25662.0
2018-07-23 14:10:00,202.26,202.3,202.15,202.15,22479.0,170.4438,170.4775,170.3511,170.3511,22479.0
2018-07-23 14:20:00,202.18,202.2,201.96,201.96,20924.0,170.3764,170.3932,170.191,170.191,20924.0
2018-07-23 14:30:00,201.97,202.02,201.9,202.0,22200.0,170.1994,170.2416,170.1404,170.2247,22200.0
2018-07-23 14:40:00,202.02,202.14,201.92,202.11,23296.0,170.2416,170.3427,170.1573,170.3174,23296.0
2018-07-23 14:50:00,202.08,202.2,202.08,202.17,19267.0,170.2921,170.3932,170.2921,170.368,19267.0
2018-07-23 15:00:00,202.17,202.18,202.06,202.13,25961.0,170.368,170.3764,170.2753,170.3342,25961.0
2018-07-23 15:10:00,202.14,202.14,202.03,202.04,34064.0,170.3427,170.3427,170.25,170.2584,34064.0
2018-07-23 15:20:00,202.04,202.11,201.94,202.08,41228.0,170.2584,170.3174,170.1741,170.2921,41228.0
2018-07-23 15:30:00,202.09,202.12,201.98,202.11,31633.0,170.3005,170.3258,170.2078,170.3174,31633.0
2018-07-23 15:40:00,202.11,202.24,202.05,202.22,52246.0,170.3174,170.4269,170.2668,170.4101,52246.0
2018-07-23 15:50:00,202.24,202.28,202.05,202.23,94848.0,170.4269,170.4607,170.2668,170.4185,94848.0
2018-07-24 09:30:00,203.7,204.25,203.36,204.07,144299.0,171.6573,172.1208,171.3708,171.9691,144299.0
2018-07-24 09:40:00,204.06,204.2,203.47,203.69,78860.0,171.9607,172.0786,171.4635,171.6489,78860.0
2018-07-24 09:50:00,203.71,204.06,203.66,203.99,59853.0,171.6657,171.9607,171.6236,171.9017,59853.0
2018-07-24 10:00:00,203.96,204.05,203.32,203.36,142197.0,171.8764,171.9522,171.3371,171.3708,142197.0
2018-07-24 10:10:00,203.37,203.69,203.33,203.59,69490.0,171.3792,171.6489,171.3455,171.5646,69490.0
2018-07-24 10:20:00,203.64,204.12,203.6,203.77,104079.0,171.6067,172.0112,171.573,171.7163,104079.0
2018-07-24 10:30:00,203.79,203.98,203.68,203.85,62592.0,171.7331,171.8932,171.6404,171.7837,62592.0
2018-07-24 10:40:00,203.85,203.87,203.44,203.52,60001.0,171.7837,171.8005,171.4382,171.5056,60001.0
2018-07-24 10:50:00,203.52,203.59,203.33,203.35,65535.0,171.5056,171.5646,171.3455,171.3623,65535.0
2018-07-24 11:00:00,203.39,203.44,203.18,203.31,96104.0,171.396,171.4382,171.2191,171.3286,96104.0
2018-07-24 11:10:00,203.29,203.39,203.15,203.25,42508.0,171.3118,171.396,171.1938,171.2781,42508.0
2018-07-24 11:20:00,203.25,203.65,203.14,203.56,57523.0,171.2781,171.6151,171.1854,171.5393,57523.0
2018-07-24 11:30:00,203.56,204.07,203.42,203.98,84394.0,171.5393,171.9691,171.4213,171.8932,84394.0
2018-07-24 11:40:00,203.98,204.1,203.89,204.01,54360.0,171.8932,171.9944,171.8174,171.9185,54360.0
2018-07-24 11:50:00,203.98,204.11,203.87,204.04,84721.0,171.8932,172.0028,171.8005,171.9438,84721.0
2018-07-24 12:00:00,204.03,204.17,203.91,204.15,46125.0,171.9354,172.0533,171.8342,172.0365,46125.0
2018-07-24 12:10:00,204.16,204.19,203.99,203.99,39741.0,172.0449,172.0702,171.9017,171.9017,39741.0
2018-07-24 12:20:00,203.99,204.12,203.9,203.91,27247.0,171.9017,172.0112,171.8258,171.8342,27247.0
2018-07-24 12:30:00,203.9,203.9,203.38,203.53,28704.0,171.8258,171.8258,171.3876,171.514,28704.0
2018-07-24 12:40:00,203.51,203.51,202.96,202.98,52243.0,171.4972,171.4972,171.0337,171.0505,52243.0
2018-07-24 12:50:00,202.97,202.97,202.64,202.8,54633.0,171.0421,171.0421,170.764,170.8989,54633.0
2018-07-24 13:00:00,202.78,202.88,202.66,202.78,49022.0,170.882,170.9663,170.7809,170.882,49022.0
2018-07-24 13:10:00,202.78,202.81,202.48,202.67,45977.0,170.882,170.9073,170.6292,170.7893,45977.0
2018-07-24 13:20:00,202.68,202.84,202.54,202.76,70287.0,170.7977,170.9326,170.6798,170.8651,70287.0
2018-07-24 13:30:00,202.78,202.82,202.36,202.49,43048.0,170.882,170.9157,170.5281,170.6376,43048.0
2018-07-24 13:40:00,202.5,202.88,202.33,202.69,53603.0,170.646,170.9663,170.5028,170.8062,53603.0
2018-07-24 13:50:00,202.62,202.7,202.48,202.54,39684.0,170.7472,170.8146,170.6292,170.6798,39684.0
2018-07-24 14:00:00,202.52,202.56,201.8,201.87,53231.0,170.6629,170.6966,170.0562,170.1151,53231.0
2018-07-24 14:10:00,201.95,202.12,201.88,202.05,54939.0,170.1826,170.3258,170.1236,170.2668,54939.0
2018-07-24 14:20:00,202.06,202.19,202.0,202.06,46664.0,170.2753,170.3848,170.2247,170.2753,46664.0
2018-07-24 14:30:00,202.04,202.18,201.59,201.65,88218.0,170.2584,170.3764,169.8792,169.9298,88218.0
2018-07-24 14:40:00,201.66,201.87,201.53,201.59,74196.0,169.9382,170.1151,169.8286,169.8792,74196.0
2018-07-24 14:50:00,201.57,201.71,201.35,201.61,48765.0,169.8623,169.9803,169.6769,169.896,48765.0
2018-07-24 15:00:00,201.61,201.97,201.5,201.95,51572.0,169.896,170.1994,169.8034,170.1826,51572.0
2018-07-24 15:10:00,201.95,201.99,201.74,201.95,47201.0,170.1826,170.2163,170.0056,170.1826,47201.0
2018-07-24 15:20:00,201.95,201.95,201.77,201.85,38616.0,170.1826,170.1826,170.0309,170.0983,38616.0
2018-07-24 15:30:00,201.84,201.91,201.71,201.76,84687.0,170.0899,170.1489,169.9803,170.0225,84687.0
2018-07-24 15:40:00,201.78,201.84,201.54,201.78,94219.0,170.0393,170.0899,169.8371,170.0393,94219.0
2018-07-24 15:50:00,201.8,202.05,201.74,201.93,236846.0,170.0562,170.2668,170.0056,170.1657,236846.0
2018-07-25 09:30:00,201.4,201.61,200.89,201.5,115676.0,169.7191,169.896,169.2893,169.8034,115676.0
2018-07-25 09:40:00,201.49,202.0,201.48,201.87,55577.0,169.7949,170.2247,169.7865,170.1151,55577.0
2018-07-25 09:50:00,201.89,202.29,201.53,202.1,40950.0,170.132,170.4691,169.8286,170.309,40950.0
2018-07-25 10:00:00,202.1,202.27,200.92,200.93,74280.0,170.309,170.4522,169.3146,169.323,74280.0
2018-07-25 10:10:00,200.97,201.37,200.88,200.96,40482.0,169.3567,169.6938,169.2809,169.3483,40482.0
2018-07-25 10:20:00,200.95,201.07,200.61,200.8,61216.0,169.3399,169.441,169.0534,169.2135,61216.0
2018-07-25 10:30:00,200.81,200.93,199.46,199.78,113927.0,169.2219,169.323,168.0842,168.3539,113927.0
2018-07-25 10:40:00,199.83,200.25,199.82,199.94,148865.0,168.396,168.75,168.3876,168.4887,148865.0
2018-07-25 10:50:00,199.93,200.14,199.62,199.67,121835.0,168.4803,168.6573,168.2191,168.2612,121835.0
2018-07-25 11:00:00,199.67,199.73,199.21,199.5,130007.0,168.2612,168.3118,167.8736,168.118,130007.0
2018-07-25 11:10:00,199.5,199.65,199.34,199.49,84053.0,168.118,168.2444,167.9831,168.1095,84053.0
2018-07-25 11:20:00,199.51,199.95,199.44,199.66,93058.0,168.1264,168.4972,168.0674,168.2528,93058.0
2018-07-25 11:30:00,199.71,199.83,199.56,199.72,57124.0,168.2949,168.396,168.1685,168.3034,57124.0
2018-07-25 11:40:00,199.7,200.03,199.6,199.95,73731.0,168.2865,168.5646,168.2022,168.4972,73731.0
2018-07-25 11:50:00,199.97,200.08,199.78,200.02,59465.0,168.514,168.6067,168.3539,168.5562,59465.0
2018-07-25 12:00:00,200.06,200.1,199.88,199.88,45232.0,168.5899,168.6236,168.4382,168.4382,45232.0
2018-07-25 12:10:00,199.87,199.92,199.73,199.84,40954.0,168.4298,168.4719,168.3118,168.4045,40954.0
2018-07-25 12:20:00,199.84,199.9,199.71,199.75,62848.0,168.4045,168.455,168.2949,168.3286,62848.0
2018-07-25 12:30:00,199.76,199.78,199.6,199.63,67914.0,168.3371,168.3539,168.2022,168.2275,67914.0
2018-07-25 12:40:00,199.64,199.68,199.55,199.59,43571.0,168.2359,168.2696,168.1601,168.1938,43571.0
2018-07-25 12:50:00,199.57,199.62,199.5,199.61,43411.0,168.1769,168.2191,168.118,168.2107,43411.0
2018-07-25 13:00:00,199.61,199.62,199.41,199.51,64968.0,168.2107,168.2191,168.0421,168.1264,64968.0
2018-07-25 13:10:00,199.51,199.55,199.39,199.4,46988.0,168.1264,168.1601,168.0253,168.0337,46988.0
2018-07-25 13:20:00,199.4,199.44,199.2,199.21,43405.0,168.0337,168.0674,167.8651,167.8736,43405.0
2018-07-25 13:30:00,199.22,199.33,199.07,199.23,60422.0,167.882,167.9747,167.7556,167.8904,60422.0
2018-07-25 13:40:00,199.27,199.58,199.23,199.53,56838.0,167.9241,168.1854,167.8904,168.1432,56838.0
2018-07-25 13:50:00,199.55,199.64,199.35,199.38,54071.0,168.1601,168.2359,167.9916,168.0168,54071.0
2018-07-25 14:00:00,199.38,199.75,199.37,199.7,52268.0,168.0168,168.3286,168.0084,168.2865,52268.0
2018-07-25 14:10:00,199.67,199.71,199.58,199.6,53656.0,168.2612,168.2949,168.1854,168.2022,53656.0
2018-07-25 14:20:00,199.6,199.67,199.44,199.48,95948.0,168.2022,168.2612,168.0674,168.1011,95948.0
2018-07-25 14:30:00,199.47,199.93,199.47,199.87,89736.0,168.0927,168.4803,168.0927,168.4298,89736.0
2018-07-25 14:40:00,199.83,200.05,199.75,200.01,43159.0,168.396,168.5814,168.3286,168.5477,43159.0
2018-07-25 14:50:00,199.98,200.01,199.79,199.86,36521.0,168.5225,168.5477,168.3623,168.4213,36521.0
2018-07-25 15:00:00,199.86,200.0,199.71,199.79,83684.0,168.4213,168.5393,168.2949,168.3623,83684.0
2018-07-25 15:10:00,199.8,199.95,199.76,199.81,57900.0,168.3708,168.4972,168.3371,168.3792,57900.0
2018-07-25 15:20:00,199.82,199.93,199.76,199.85,70803.0,168.3876,168.4803,168.3371,168.4129,70803.0
2018-07-25 15:30:00,199.84,200.42,199.77,200.3,105979.0,168.4045,168.8932,168.3455,168.7921,105979.0
2018-07-25 15:40:00,200.32,200.86,200.3,200.84,136449.0,168.809,169.264,168.7921,169.2472,136449.0
2018-07-25 15:50:00,200.91,201.08,199.98,200.97,231998.0,169.3062,169.4494,168.5225,169.3567,231998.0
2018-07-26 09:30:00,201.53,202.12,201.29,201.79,118820.0,169.8286,170.3258,169.6264,170.0477,118820.0
2018-07-26 09:40:00,201.86,202.03,201.38,201.67,62833.0,170.1067,170.25,169.7022,169.9466,62833.0
2018-07-26 09:50:00,201.64,202.05,201.49,201.55,44089.0,169.9213,170.2668,169.7949,169.8455,44089.0
2018-07-26 10:00:00,201.53,201.57,201.19,201.21,46880.0,169.8286,169.8623,169.5421,169.559,46880.0
2018-07-26 10:10:00,201.25,201.38,200.63,200.89,79128.0,169.5927,169.7022,169.0702,169.2893,79128.0
2018-07-26 10:20:00,200.9,200.9,200.31,200.31,52548.0,169.2977,169.2977,168.8005,168.8005,52548.0
2018-07-26 10:30:00,200.33,200.87,200.22,200.85,48543.0,168.8174,169.2725,168.7247,169.2556,48543.0
2018-07-26 10:40:00,200.9,200.92,200.36,200.49,51930.0,169.2977,169.3146,168.8427,168.9522,51930.0
2018-07-26 10:50:00,200.48,200.72,200.46,200.6,68737.0,168.9438,169.146,168.9269,169.0449,68737.0
2018-07-26 11:00:00,200.59,200.89,200.47,200.86,57462.0,169.0365,169.2893,168.9354,169.264,57462.0
2018-07-26 11:10:00,200.88,200.88,200.36,200.45,29918.0,169.2809,169.2809,168.8427,168.9185,29918.0
2018-07-26 11:20:00,200.44,200.5,199.97,200.18,52988.0,168.9101,168.9607,168.514,168.691,52988.0
2018-07-26 11:30:00,200.19,200.39,200.11,200.25,46355.0,168.6994,168.868,168.632,168.75,46355.0
2018-07-26 11:40:00,200.25,200.5,200.13,200.49,55685.0,168.75,168.9607,168.6489,168.9522,55685.0
2018-07-26 11:50:00,200.47,200.48,200.14,200.25,32133.0,168.9354,168.9438,168.6573,168.75,32133.0
2018-07-26 12:00:00,200.27,200.49,200.0,200.02,24132.0,168.7668,168.9522,168.5393,168.5562,24132.0
2018-07-26 12:10:00,200.02,200.07,199.69,199.69,30205.0,168.5562,168.5983,168.2781,168.2781,30205.0
2018-07-26 12:20:00,199.71,199.8,199.63,199.7,34824.0,168.2949,168.3708,168.2275,168.2865,34824.0
2018-07-26 12:30:00,199.69,199.75,199.55,199.68,26162.0,168.2781,168.3286,168.1601,168.2696,26162.0
2018-07-26 12:40:00,199.68,199.7,199.36,199.36,33636.0,168.2696,168.2865,168.0,168.0,33636.0
2018-07-26 12:50:00,199.36,199.38,198.99,199.17,77986.0,168.0,168.0168,167.6882,167.8399,77986.0
2018-07-26 13:00:00,199.17,199.2,199.06,199.11,76951.0,167.8399,167.8651,167.7472,167.7893,76951.0
2018-07-26 13:10:00,199.11,199.25,198.91,199.2,44571.0,167.7893,167.9073,167.6208,167.8651,44571.0
2018-07-26 13:20:00,199.2,199.39,199.19,199.21,28966.0,167.8651,168.0253,167.8567,167.8736,28966.0
2018-07-26 13:30:00,199.22,199.41,199.2,199.31,24110.0,167.882,168.0421,167.8651,167.9578,24110.0
2018-07-26 13:40:00,199.32,199.41,199.3,199.41,24498.0,167.9663,168.0421,167.9494,168.0421,24498.0
2018-07-26 13:50:00,199.37,199.39,199.17,199.26,34574.0,168.0084,168.0253,167.8399,167.9157,34574.0
2018-07-26 14:00:00,199.24,199.52,199.19,199.51,55857.0,167.8989,168.1348,167.8567,168.1264,55857.0
2018-07-26 14:10:00,199.54,199.61,199.5,199.52,31321.0,168.1517,168.2107,168.118,168.1348,31321.0
2018-07-26 14:20:00,199.54,199.83,199.51,199.79,26805.0,168.1517,168.396,168.1264,168.3623,26805.0
2018-07-26 14:30:00,199.78,199.99,199.71,199.96,56049.0,168.3539,168.5309,168.2949,168.5056,56049.0
2018-07-26 14:40:00,199.96,200.12,199.91,200.04,36591.0,168.5056,168.6404,168.4635,168.573,36591.0
2018-07-26 14:50:00,200.05,200.05,199.87,199.89,39139.0,168.5814,168.5814,168.4298,168.4466,39139.0
2018-07-26 15:00:00,199.89,199.91,199.77,199.81,59396.0,168.4466,168.4635,168.3455,168.3792,59396.0
2018-07-26 15:10:00,199.81,199.85,199.66,199.76,42333.0,168.3792,168.4129,168.2528,168.3371,42333.0
2018-07-26 15:20:00,199.73,199.76,199.51,199.69,92396.0,168.3118,168.3371,168.1264,168.2781,92396.0
2018-07-26 15:30:00,199.7,199.95,199.68,199.84,47953.0,168.2865,168.4972,168.2696,168.4045,47953.0
2018-07-26 15:40:00,199.84,199.89,199.51,199.81,70633.0,168.4045,168.4466,168.1264,168.3792,70633.0
2018-07-26 15:50:00,199.79,199.82,199.31,199.4,309759.0,168.3623,168.3876,167.9578,168.0337,309759.0
2018-07-27 09:30:00,200.17,200.49,199.04,199.18,96669.0,168.6826,168.9522,167.7303,167.8483,96669.0
2018-07-27 09:40:00,199.14,199.47,198.73,198.82,92169.0,167.8146,168.0927,167.4691,167.5449,92169.0
2018-07-27 09:50:00,198.79,198.94,198.18,198.24,158017.0,167.5196,167.646,167.0056,167.0562,158017.0
2018-07-27 10:00:00,198.26,198.98,198.21,198.48,117809.0,167.073,167.6798,167.0309,167.2584,117809.0
2018-07-27 10:10:00,198.52,198.8,198.16,198.16,87940.0,167.2921,167.5281,166.9887,166.9887,87940.0
2018-07-27 10:20:00,198.17,198.43,197.9,198.18,125007.0,166.9972,167.2163,166.7696,167.0056,125007.0
2018-07-27 10:30:00,198.17,198.57,198.17,198.48,77379.0,166.9972,167.3342,166.9972,167.2584,77379.0
2018-07-27 10:40:00,198.49,198.49,197.96,198.06,57889.0,167.2668,167.2668,166.8202,166.9045,57889.0
2018-07-27 10:50:00,198.03,198.08,197.56,197.78,158463.0,166.8792,166.9213,166.4831,166.6685,158463.0
2018-07-27 11:00:00,197.83,197.95,197.66,197.85,60951.0,166.7107,166.8118,166.5674,166.7275,60951.0
2018-07-27 11:10:00,197.85,198.06,197.83,197.91,37399.0,166.7275,166.9045,166.7107,166.7781,37399.0
2018-07-27 11:20:00,197.88,198.04,197.74,197.75,56264.0,166.7528,166.8876,166.6348,166.6432,56264.0
2018-07-27 11:30:00,197.8,198.42,197.78,198.39,48318.0,166.6854,167.2078,166.6685,167.1826,48318.0
2018-07-27 11:40:00,198.37,198.61,198.27,198.58,30196.0,167.1657,167.368,167.0814,167.3427,30196.0
2018-07-27 11:50:00,198.56,198.65,198.09,198.11,37353.0,167.3258,167.4017,166.9298,166.9466,37353.0
2018-07-27 12:00:00,198.15,198.15,197.8,197.87,43932.0,166.9803,166.9803,166.6854,166.7444,43932.0
2018-07-27 12:10:00,197.89,198.06,197.83,197.9,43689.0,166.7612,166.9045,166.7107,166.7696,43689.0
2018-07-27 12:20:00,197.89,197.92,197.3,197.5,97487.0,166.7612,166.7865,166.264,166.4326,97487.0
2018-07-27 12:30:00,197.5,197.55,197.0,197.0,137991.0,166.4326,166.4747,166.0112,166.0112,137991.0
2018-07-27 12:40:00,197.01,197.16,196.85,196.85,68356.0,166.0196,166.146,165.8848,165.8848,68356.0
2018-07-27 12:50:00,196.86,197.04,196.68,196.93,123107.0,165.8932,166.0449,165.7416,165.9522,123107.0
2018-07-27 13:00:00,196.95,197.25,196.73,197.03,46860.0,165.9691,166.2219,165.7837,166.0365,46860.0
2018-07-27 13:10:00,197.03,197.12,196.85,197.0,34610.0,166.0365,166.1123,165.8848,166.0112,34610.0
2018-07-27 13:20:00,197.04,197.08,196.84,197.08,29537.0,166.0449,166.0786,165.8764,166.0786,29537.0
2018-07-27 13:30:00,197.04,197.28,196.9,197.28,26931.0,166.0449,166.2472,165.9269,166.2472,26931.0
2018-07-27 13:40:00,197.26,197.39,197.2,197.29,18474.0,166.2303,166.3399,166.1798,166.2556,18474.0
2018-07-27 13:50:00,197.32,197.43,197.2,197.39,59661.0,166.2809,166.3736,166.1798,166.3399,59661.0
2018-07-27 14:00:00,197.37,197.59,197.35,197.44,46004.0,166.323,166.5084,166.3062,166.382,46004.0
2018-07-27 14:10:00,197.4,197.51,196.99,197.05,33064.0,166.3483,166.441,166.0028,166.0534,33064.0
2018-07-27 14:20:00,197.05,197.12,196.76,196.87,42479.0,166.0534,166.1123,165.809,165.9017,42479.0
2018-07-27 14:30:00,196.87,197.09,196.78,196.86,31572.0,165.9017,166.0871,165.8258,165.8932,31572.0
2018-07-27 14:40:00,196.86,197.08,196.74,196.99,52032.0,165.8932,166.0786,165.7921,166.0028,52032.0
2018-07-27 14:50:00,197.01,197.25,196.94,197.18,38200.0,166.0196,166.2219,165.9607,166.1629,38200.0
2018-07-27 15:00:00,197.19,197.67,197.19,197.56,55472.0,166.1713,166.5758,166.1713,166.4831,55472.0
2018-07-27 15:10:00,197.55,197.57,197.33,197.42,48788.0,166.4747,166.4916,166.2893,166.3651,48788.0
2018-07-27 15:20:00,197.41,197.41,197.05,197.07,43167.0,166.3567,166.3567,166.0534,166.0702,43167.0
2018-07-27 15:30:00,197.08,197.23,197.0,197.13,37885.0,166.0786,166.205,166.0112,166.1208,37885.0
2018-07-27 15:40:00,197.1,197.31,197.06,197.17,83953.0,166.0955,166.2725,166.0618,166.1545,83953.0
2018-07-27 15:50:00,197.16,197.27,196.96,197.15,228581.0,166.146,166.2387,165.9775,166.1376,228581.0
2018-07-30 09:30:00,196.53,197.15,196.53,196.89,87306.0,165.6151,166.1376,165.6151,165.9185,87306.0
2018-07-30 09:40:00,196.89,197.27,196.61,196.84,44795.0,165.9185,166.2387,165.6826,165.8764,44795.0
2018-07-30 09:50:00,196.83,197.16,196.79,197.0,27382.0,165.868,166.146,165.8342,166.0112,27382.0
2018-07-30 10:00:00,196.96,197.2,196.88,197.15,40109.0,165.9775,166.1798,165.9101,166.1376,40109.0
2018-07-30 10:10:00,197.12,197.12,196.74,196.98,33679.0,166.1123,166.1123,165.7921,165.9944,33679.0
2018-07-30 10:20:00,196.98,197.08,196.54,196.88,48816.0,165.9944,166.0786,165.6236,165.9101,48816.0
2018-07-30 10:30:00,196.89,196.94,196.52,196.66,38698.0,165.9185,165.9607,165.6067,165.7247,38698.0
2018-07-30 10:40:00,196.66,196.83,196.53,196.74,34487.0,165.7247,165.868,165.6151,165.7921,34487.0
2018-07-30 10:50:00,196.73,197.0,196.69,196.77,68740.0,165.7837,166.0112,165.75,165.8174,68740.0
2018-07-30 11:00:00,196.71,197.11,196.58,196.82,34131.0,165.7668,166.1039,165.6573,165.8595,34131.0
2018-07-30 11:10:00,196.84,196.84,196.57,196.65,36918.0,165.8764,165.8764,165.6489,165.7163,36918.0
2018-07-30 11:20:00,196.66,196.93,196.59,196.81,35953.0,165.7247,165.9522,165.6657,165.8511,35953.0
2018-07-30 11:30:00,196.83,196.94,196.61,196.61,20682.0,165.868,165.9607,165.6826,165.6826,20682.0
2018-07-30 11:40:00,196.65,196.96,196.65,196.95,36361.0,165.7163,165.9775,165.7163,165.9691,36361.0
2018-07-30 11:50:00,196.92,197.09,196.88,196.91,40006.0,165.9438,166.0871,165.9101,165.9354,40006.0
2018-07-30 12:00:00,196.88,196.88,196.58,196.59,36202.0,165.9101,165.9101,165.6573,165.6657,36202.0
2018-07-30 12:10:00,196.58,196.61,196.4,196.44,55211.0,165.6573,165.6826,165.5056,165.5393,55211.0
2018-07-30 12:20:00,196.44,196.64,196.4,196.54,25406.0,165.5393,165.7078,165.5056,165.6236,25406.0
2018-07-30 12:30:00,196.52,196.66,196.5,196.65,17051.0,165.6067,165.7247,165.5899,165.7163,17051.0
2018-07-30 12:40:00,196.63,196.66,196.42,196.47,34602.0,165.6994,165.7247,165.5225,165.5646,34602.0
2018-07-30 12:50:00,196.47,196.64,196.44,196.55,27752.0,165.5646,165.7078,165.5393,165.632,27752.0
2018-07-30 13:00:00,196.54,196.64,196.4,196.63,30115.0,165.6236,165.7078,165.5056,165.6994,30115.0
2018-07-30 13:10:00,196.66,196.7,196.61,196.63,13189.0,165.7247,165.7584,165.6826,165.6994,13189.0
2018-07-30 13:20:00,196.64,196.71,196.56,196.68,21073.0,165.7078,165.7668,165.6404,165.7416,21073.0
2018-07-30 13:30:00,196.68,196.86,196.63,196.83,15915.0,165.7416,165.8932,165.6994,165.868,15915.0
2018-07-30 13:40:00,196.83,196.91,196.73,196.82,22193.0,165.868,165.9354,165.7837,165.8595,22193.0
2018-07-30 13:50:00,196.82,197.03,196.79,196.96,27189.0,165.8595,166.0365,165.8342,165.9775,27189.0
2018-07-30 14:00:00,196.96,197.2,196.93,197.01,28012.0,165.9775,166.1798,165.9522,166.0196,28012.0
2018-07-30 14:10:00,197.04,197.2,197.02,197.13,25095.0,166.0449,166.1798,166.0281,166.1208,25095.0
2018-07-30 14:20:00,197.14,197.32,197.09,197.32,23836.0,166.1292,166.2809,166.0871,166.2809,23836.0
2018-07-30 14:30:00,197.32,197.57,197.25,197.27,55070.0,166.2809,166.4916,166.2219,166.2387,55070.0
2018-07-30 14:40:00,197.24,197.34,197.17,197.21,33279.0,166.2135,166.2977,166.1545,166.1882,33279.0
2018-07-30 14:50:00,197.24,197.35,197.19,197.31,26730.0,166.2135,166.3062,166.1713,166.2725,26730.0
2018-07-30 15:00:00,197.29,197.39,197.22,197.29,30819.0,166.2556,166.3399,166.1966,166.2556,30819.0
2018-07-30 15:10:00,197.28,197.33,197.14,197.23,26002.0,166.2472,166.2893,166.1292,166.205,26002.0
2018-07-30 15:20:00,197.27,197.32,197.12,197.16,33094.0,166.2387,166.2809,166.1123,166.146,33094.0
2018-07-30 15:30:00,197.16,197.35,197.04,197.25,44316.0,166.146,166.3062,166.0449,166.2219,44316.0
2018-07-30 15:40:00,197.24,197.25,197.05,197.17,61145.0,166.2135,166.2219,166.0534,166.1545,61145.0
2018-07-30 15:50:00,197.16,197.29,197.08,197.29,194151.0,166.146,166.2556,166.0786,166.2556,194151.0
2018-07-31 09:30:00,197.69,197.88,196.87,197.41,109163.0,166.5927,166.7528,165.9017,166.3567,109163.0
2018-07-31 09:40:00,197.5,197.66,197.01,197.23,84711.0,166.4326,166.5674,166.0196,166.205,84711.0
2018-07-31 09:50:00,197.23,197.39,197.03,197.39,59840.0,166.205,166.3399,166.0365,166.3399,59840.0
2018-07-31 10:00:00,197.39,197.63,197.31,197.31,50609.0,166.3399,166.5421,166.2725,166.2725,50609.0
2018-07-31 10:10:00,197.33,197.48,197.09,197.11,49030.0,166.2893,166.4157,166.0871,166.1039,49030.0
2018-07-31 10:20:00,197.13,197.32,196.97,197.32,47305.0,166.1208,166.2809,165.9859,166.2809,47305.0
2018-07-31 10:30:00,197.34,197.64,197.25,197.49,60258.0,166.2977,166.5505,166.2219,166.4241,60258.0
2018-07-31 10:40:00,197.48,197.75,197.36,197.63,37836.0,166.4157,166.6432,166.3146,166.5421,37836.0
2018-07-31 10:50:00,197.65,197.7,197.34,197.39,32065.0,166.559,166.6011,166.2977,166.3399,32065.0
2018-07-31 11:00:00,197.42,197.51,197.4,197.43,24048.0,166.3651,166.441,166.3483,166.3736,24048.0
2018-07-31 11:10:00,197.49,197.5,197.11,197.17,24406.0,166.4241,166.4326,166.1039,166.1545,24406.0
2018-07-31 11:20:00,197.19,197.41,197.15,197.32,22369.0,166.1713,166.3567,166.1376,166.2809,22369.0
2018-07-31 11:30:00,197.34,197.54,197.28,197.47,26489.0,166.2977,166.4663,166.2472,166.4073,26489.0
2018-07-31 11:40:00,197.48,197.48,197.25,197.33,31988.0,166.4157,166.4157,166.2219,166.2893,31988.0
2018-07-31 11:50:00,197.35,197.47,197.26,197.45,28699.0,166.3062,166.4073,166.2303,166.3904,28699.0
2018-07-31 12:00:00,197.47,197.68,197.41,197.66,29614.0,166.4073,166.5842,166.3567,166.5674,29614.0
2018-07-31 12:10:00,197.65,197.79,197.58,197.6,38558.0,166.559,166.6769,166.5,166.5168,38558.0
2018-07-31 12:20:00,197.62,197.79,197.6,197.76,42002.0,166.5337,166.6769,166.5168,166.6517,42002.0
2018-07-31 12:30:00,197.72,197.81,197.69,197.77,57243.0,166.618,166.6938,166.5927,166.6601,57243.0
2018-07-31 12:40:00,197.75,197.84,197.73,197.79,37535.0,166.6432,166.7191,166.6264,166.6769,37535.0
2018-07-31 12:50:00,197.78,197.83,197.63,197.67,22131.0,166.6685,166.7107,166.5421,166.5758,22131.0
2018-07-31 13:00:00,197.69,197.82,197.59,197.63,20614.0,166.5927,166.7022,166.5084,166.5421,20614.0
2018-07-31 13:10:00,197.64,197.64,197.42,197.54,15339.0,166.5505,166.5505,166.3651,166.4663,15339.0
2018-07-31 13:20:00,197.51,197.63,197.47,197.57,13598.0,166.441,166.5421,166.4073,166.4916,13598.0
2018-07-31 13:30:00,197.58,197.66,197.51,197.66,31488.0,166.5,166.5674,166.441,166.5674,31488.0
2018-07-31 13:40:00,197.66,197.72,197.54,197.69,27153.0,166.5674,166.618,166.4663,166.5927,27153.0
2018-07-31 13:50:00,197.71,197.8,197.67,197.79,17690.0,166.6095,166.6854,166.5758,166.6769,17690.0
2018-07-31 14:00:00,197.79,197.83,197.54,197.58,16272.0,166.6769,166.7107,166.4663,166.5,16272.0
2018-07-31 14:10:00,197.59,197.69,197.55,197.68,10481.0,166.5084,166.5927,166.4747,166.5842,10481.0
2018-07-31 14:20:00,197.67,197.9,197.59,197.84,30607.0,166.5758,166.7696,166.5084,166.7191,30607.0
2018-07-31 14:30:00,197.8,197.9,197.76,197.8,15810.0,166.6854,166.7696,166.6517,166.6854,15810.0
2018-07-31 14:40:00,197.79,198.03,197.76,197.94,35703.0,166.6769,166.8792,166.6517,166.8034,35703.0
2018-07-31 14:50:00,197.94,197.99,197.71,197.74,17869.0,166.8034,166.8455,166.6095,166.6348,17869.0
2018-07-31 15:00:00,197.71,197.74,197.64,197.67,36012.0,166.6095,166.6348,166.5505,166.5758,36012.0
2018-07-31 15:10:00,197.67,197.8,197.64,197.72,39016.0,166.5758,166.6854,166.5505,166.618,39016.0
2018-07-31 15:20:00,197.71,197.78,197.63,197.65,34755.0,166.6095,166.6685,166.5421,166.559,34755.0
2018-07-31 15:30:00,197.64,197.68,197.5,197.55,57768.0,166.5505,166.5842,166.4326,166.4747,57768.0
2018-07-31 15:40:00,197.57,197.57,197.18,197.4,88229.0,166.4916,166.4916,166.1629,166.3483,88229.0
2018-07-31 15:50:00,197.4,197.75,197.29,197.51,209374.0,166.3483,166.6432,166.2556,166.441,209374.0
2018-08-01 09:30:00,196.86,197.52,196.41,197.11,133986.0,165.8932,166.4494,165.514,166.1039,133986.0
2018-08-01 09:40:00,197.09,197.63,196.8,197.57,49679.0,166.0871,166.5421,165.8427,166.4916,49679.0
2018-08-01 09:50:00,197.54,197.7,197.33,197.51,50360.0,166.4663,166.6011,166.2893,166.441,50360.0
2018-08-01 10:00:00,197.44,197.52,197.17,197.21,54630.0,166.382,166.4494,166.1545,166.1882,54630.0
2018-08-01 10:10:00,197.24,197.71,197.23,197.57,53970.0,166.2135,166.6095,166.205,166.4916,53970.0
2018-08-01 10:20:00,197.57,197.74,197.4,197.68,56633.0,166.4916,166.6348,166.3483,166.5842,56633.0
2018-08-01 10:30:00,197.68,197.73,197.48,197.52,46785.0,166.5842,166.6264,166.4157,166.4494,46785.0
2018-08-01 10:40:00,197.51,197.52,197.26,197.42,53793.0,166.441,166.4494,166.2303,166.3651,53793.0
2018-08-01 10:50:00,197.4,197.4,196.94,197.09,44159.0,166.3483,166.3483,165.9607,166.0871,44159.0
2018-08-01 11:00:00,197.1,197.2,196.91,196.98,93134.0,166.0955,166.1798,165.9354,165.9944,93134.0
2018-08-01 11:10:00,196.95,197.04,196.67,197.04,57171.0,165.9691,166.0449,165.7331,166.0449,57171.0
2018-08-01 11:20:00,197.07,197.26,196.89,197.22,73589.0,166.0702,166.2303,165.9185,166.1966,73589.0
2018-08-01 11:30:00,197.18,197.32,197.09,197.27,28361.0,166.1629,166.2809,166.0871,166.2387,28361.0
2018-08-01 11:40:00,197.26,197.32,197.07,197.08,18295.0,166.2303,166.2809,166.0702,166.0786,18295.0
2018-08-01 11:50:00,197.05,197.06,196.69,196.73,71060.0,166.0534,166.0618,165.75,165.7837,71060.0
2018-08-01 12:00:00,196.71,196.72,196.3,196.48,70329.0,165.7668,165.7753,165.4213,165.573,70329.0
2018-08-01 12:10:00,196.48,196.6,196.46,196.5,33026.0,165.573,165.6741,165.5562,165.5899,33026.0
2018-08-01 12:20:00,196.49,196.52,196.25,196.31,33154.0,165.5814,165.6067,165.3792,165.4298,33154.0
2018-08-01 12:30:00,196.29,196.46,196.13,196.14,99063.0,165.4129,165.5562,165.2781,165.2865,99063.0
2018-08-01 12:40:00,196.17,196.32,195.94,196.31,46263.0,165.3118,165.4382,165.118,165.4298,46263.0
2018-08-01 12:50:00,196.28,196.41,196.14,196.26,25626.0,165.4045,165.514,165.2865,165.3876,25626.0
2018-08-01 13:00:00,196.25,196.29,196.11,196.14,43571.0,165.3792,165.4129,165.2612,165.2865,43571.0
2018-08-01 13:10:00,196.17,196.25,196.09,196.16,33039.0,165.3118,165.3792,165.2444,165.3034,33039.0
2018-08-01 13:20:00,196.13,196.21,196.07,196.09,40675.0,165.2781,165.3455,165.2275,165.2444,40675.0
2018-08-01 13:30:00,196.09,196.19,196.04,196.11,52441.0,165.2444,165.3286,165.2022,165.2612,52441.0
2018-08-01 13:40:00,196.11,196.15,195.96,196.03,45720.0,165.2612,165.2949,165.1348,165.1938,45720.0
2018-08-01 13:50:00,196.02,196.05,195.8,195.96,36305.0,165.1854,165.2107,165.0,165.1348,36305.0
2018-08-01 14:00:00,196.0,196.13,195.6,195.9,45622.0,165.1685,165.2781,164.8314,165.0842,45622.0
2018-08-01 14:10:00,195.94,196.4,195.78,196.38,78652.0,165.118,165.5056,164.9831,165.4887,78652.0
2018-08-01 14:20:00,196.39,196.42,196.23,196.4,27190.0,165.4972,165.5225,165.3623,165.5056,27190.0
2018-08-01 14:30:00,196.42,196.46,196.06,196.06,44514.0,165.5225,165.5562,165.2191,165.2191,44514.0
2018-08-01 14:40:00,196.06,196.08,195.75,195.76,47485.0,165.2191,165.2359,164.9578,164.9663,47485.0
2018-08-01 14:50:00,195.77,196.22,195.77,196.22,56683.0,164.9747,165.3539,164.9747,165.3539,56683.0
2018-08-01 15:00:00,196.23,196.35,196.04,196.19,33983.0,165.3623,165.4635,165.2022,165.3286,33983.0
2018-08-01 15:10:00,196.25,196.26,196.07,196.1,25980.0,165.3792,165.3876,165.2275,165.2528,25980.0
2018-08-01 15:20:00,196.11,196.37,196.1,196.33,26540.0,165.2612,165.4803,165.2528,165.4466,26540.0
2018-08-01 15:30:00,196.33,196.4,196.22,196.26,39274.0,165.4466,165.5056,165.3539,165.3876,39274.0
2018-08-01 15:40:00,196.25,196.32,196.14,196.15,70859.0,165.3792,165.4382,165.2865,165.2949,70859.0
2018-08-01 15:50:00,196.14,196.35,196.1,196.24,201689.0,165.2865,165.4635,165.2528,165.3708,201689.0
2018-08-02 09:30:00,195.1,195.23,193.55,194.5,271329.0,164.4101,164.5196,163.1039,163.9045,271329.0
2018-08-02 09:40:00,194.51,195.02,194.34,194.98,173252.0,163.9129,164.3427,163.7696,164.309,173252.0
2018-08-02 09:50:00,194.96,195.32,194.82,195.2,127241.0,164.2921,164.5955,164.1741,164.4944,127241.0
2018-08-02 10:00:00,195.18,195.19,194.04,194.77,176618.0,164.4775,164.4859,163.5168,164.132,176618.0
2018-08-02 10:10:00,194.78,195.11,194.51,194.51,77994.0,164.1404,164.4185,163.9129,163.9129,77994.0
2018-08-02 10:20:00,194.53,194.89,194.47,194.8,59713.0,163.9298,164.2331,163.8792,164.1573,59713.0
2018-08-02 10:30:00,194.82,194.82,194.42,194.71,47406.0,164.1741,164.1741,163.8371,164.0814,47406.0
2018-08-02 10:40:00,194.7,194.79,193.96,193.96,52147.0,164.073,164.1489,163.4494,163.4494,52147.0
2018-08-02 10:50:00,193.98,194.03,193.62,193.92,96386.0,163.4663,163.5084,163.1629,163.4157,96386.0
2018-08-02 11:00:00,193.94,194.34,193.77,194.01,90426.0,163.4326,163.7696,163.2893,163.4916,90426.0
2018-08-02 11:10:00,194.04,194.3,193.93,194.26,107790.0,163.5168,163.7359,163.4241,163.7022,107790.0
2018-08-02 11:20:00,194.25,194.37,193.94,194.25,118313.0,163.6938,163.7949,163.4326,163.6938,118313.0
2018-08-02 11:30:00,194.26,194.68,194.25,194.66,74177.0,163.7022,164.0562,163.6938,164.0393,74177.0
2018-08-02 11:40:00,194.65,194.71,194.45,194.49,66156.0,164.0309,164.0814,163.8623,163.896,66156.0
2018-08-02 11:50:00,194.48,194.79,194.42,194.71,47764.0,163.8876,164.1489,163.8371,164.0814,47764.0
2018-08-02 12:00:00,194.7,195.1,194.67,194.97,57924.0,164.073,164.4101,164.0477,164.3005,57924.0
2018-08-02 12:10:00,195.0,195.03,194.9,194.98,33660.0,164.3258,164.3511,164.2416,164.309,33660.0
2018-08-02 12:20:00,194.98,195.05,194.91,194.97,67855.0,164.309,164.368,164.25,164.3005,67855.0
2018-08-02 12:30:00,194.93,194.95,194.66,194.86,47700.0,164.2668,164.2837,164.0393,164.2078,47700.0
2018-08-02 12:40:00,194.87,195.02,194.81,194.99,36794.0,164.2163,164.3427,164.1657,164.3174,36794.0
2018-08-02 12:50:00,194.99,195.02,194.81,194.9,43300.0,164.3174,164.3427,164.1657,164.2416,43300.0
2018-08-02 13:00:00,194.9,195.01,194.9,194.94,29719.0,164.2416,164.3342,164.2416,164.2753,29719.0
2018-08-02 13:10:00,194.95,195.06,194.87,194.99,35150.0,164.2837,164.3764,164.2163,164.3174,35150.0
2018-08-02 13:20:00,195.0,195.11,194.94,195.01,51032.0,164.3258,164.4185,164.2753,164.3342,51032.0
2018-08-02 13:30:00,195.01,195.11,194.98,195.08,61883.0,164.3342,164.4185,164.309,164.3932,61883.0
2018-08-02 13:40:00,195.08,195.11,194.98,195.06,24630.0,164.3932,164.4185,164.309,164.3764,24630.0
2018-08-02 13:50:00,195.06,195.26,195.06,195.2,22219.0,164.3764,164.5449,164.3764,164.4944,22219.0
2018-08-02 14:00:00,195.21,195.63,195.18,195.6,26352.0,164.5028,164.8567,164.4775,164.8314,26352.0
2018-08-02 14:10:00,195.62,195.64,195.48,195.52,31354.0,164.8483,164.8651,164.7303,164.764,31354.0
2018-08-02 14:20:00,195.51,195.56,195.43,195.47,28070.0,164.7556,164.7977,164.6882,164.7219,28070.0
2018-08-02 14:30:00,195.46,195.64,195.39,195.64,28379.0,164.7135,164.8651,164.6545,164.8651,28379.0
2018-08-02 14:40:00,195.65,195.66,195.43,195.43,21262.0,164.8736,164.882,164.6882,164.6882,21262.0
2018-08-02 14:50:00,195.43,195.66,195.42,195.6,22443.0,164.6882,164.882,164.6798,164.8314,22443.0
2018-08-02 15:00:00,195.59,195.85,195.54,195.69,34100.0,164.823,165.0421,164.7809,164.9073,34100.0
2018-08-02 15:10:00,195.67,195.72,195.52,195.72,20964.0,164.8904,164.9326,164.764,164.9326,20964.0
2018-08-02 15:20:00,195.71,195.76,195.65,195.73,22175.0,164.9241,164.9663,164.8736,164.941,22175.0
2018-08-02 15:30:00,195.69,195.71,195.62,195.65,33289.0,164.9073,164.9241,164.8483,164.8736,33289.0
2018-08-02 15:40:00,195.66,195.81,195.64,195.69,62820.0,164.882,165.0084,164.8651,164.9073,62820.0
2018-08-02 15:50:00,195.67,195.78,195.63,195.67,122419.0,164.8904,164.9831,164.8567,164.8904,122419.0
2018-08-03 09:30:00,196.03,196.4,195.54,196.2,89247.0,165.1938,165.5056,164.7809,165.3371,89247.0
2018-08-03 09:40:00,196.26,196.26,195.55,195.94,63383.0,165.3876,165.3876,164.7893,165.118,63383.0
2018-08-03 09:50:00,195.94,196.17,195.78,196.17,21275.0,165.118,165.3118,164.9831,165.3118,21275.0
2018-08-03 10:00:00,196.13,196.14,195.43,195.88,45529.0,165.2781,165.2865,164.6882,165.0674,45529.0
2018-08-03 10:10:00,195.89,196.1,195.67,196.09,29732.0,165.0758,165.2528,164.8904,165.2444,29732.0
2018-08-03 10:20:00,196.06,196.37,195.92,196.33,21927.0,165.2191,165.4803,165.1011,165.4466,21927.0
2018-08-03 10:30:00,196.33,196.34,195.99,196.03,16047.0,165.4466,165.455,165.1601,165.1938,16047.0
2018-08-03 10:40:00,196.02,196.19,195.78,195.91,45911.0,165.1854,165.3286,164.9831,165.0927,45911.0
2018-08-03 10:50:00,195.93,195.95,195.57,195.68,27483.0,165.1095,165.1264,164.8062,164.8989,27483.0
2018-08-03 11:00:00,195.71,195.81,195.56,195.58,14029.0,164.9241,165.0084,164.7977,164.8146,14029.0
2018-08-03 11:10:00,195.65,195.9,195.65,195.83,16895.0,164.8736,165.0842,164.8736,165.0253,16895.0
2018-08-03 11:20:00,195.78,196.11,195.78,195.97,22633.0,164.9831,165.2612,164.9831,165.1432,22633.0
2018-08-03 11:30:00,195.95,196.1,195.91,196.04,20558.0,165.1264,165.2528,165.0927,165.2022,20558.0
2018-08-03 11:40:00,196.01,196.14,195.94,195.97,9789.0,165.1769,165.2865,165.118,165.1432,9789.0
2018-08-03 11:50:00,195.99,196.02,195.6,195.63,22970.0,165.1601,165.1854,164.8314,164.8567,22970.0
2018-08-03 12:00:00,195.69,195.91,195.68,195.79,12658.0,164.9073,165.0927,164.8989,164.9916,12658.0
2018-08-03 12:10:00,195.81,195.88,195.75,195.78,20943.0,165.0084,165.0674,164.9578,164.9831,20943.0
2018-08-03 12:20:00,195.76,195.8,195.65,195.67,19430.0,164.9663,165.0,164.8736,164.8904,19430.0
2018-08-03 12:30:00,195.71,195.72,195.62,195.64,17290.0,164.9241,164.9326,164.8483,164.8651,17290.0
2018-08-03 12:40:00,195.64,195.69,195.54,195.55,24904.0,164.8651,164.9073,164.7809,164.7893,24904.0
2018-08-03 12:50:00,195.54,195.58,195.44,195.47,11857.0,164.7809,164.8146,164.6966,164.7219,11857.0
2018-08-03 13:00:00,195.51,195.57,195.43,195.52,14708.0,164.7556,164.8062,164.6882,164.764,14708.0
2018-08-03 13:10:00,195.5,195.53,195.42,195.5,24678.0,164.7472,164.7725,164.6798,164.7472,24678.0
2018-08-03 13:20:00,195.5,195.54,195.37,195.41,132050.0,164.7472,164.7809,164.6376,164.6713,132050.0
2018-08-03 13:30:00,195.41,195.43,195.25,195.38,16031.0,164.6713,164.6882,164.5365,164.646,16031.0
2018-08-03 13:40:00,195.38,195.45,195.32,195.38,15441.0,164.646,164.705,164.5955,164.646,15441.0
2018-08-03 13:50:00,195.4,195.55,195.37,195.4,84670.0,164.6629,164.7893,164.6376,164.6629,84670.0
2018-08-03 14:00:00,195.4,195.45,195.32,195.42,25348.0,164.6629,164.705,164.5955,164.6798,25348.0
2018-08-03 14:10:00,195.41,195.41,195.26,195.37,91282.0,164.6713,164.6713,164.5449,164.6376,91282.0
2018-08-03 14:20:00,195.35,195.45,195.33,195.37,29634.0,164.6208,164.705,164.6039,164.6376,29634.0
2018-08-03 14:30:00,195.37,195.47,195.28,195.42,101117.0,164.6376,164.7219,164.5618,164.6798,101117.0
2018-08-03 14:40:00,195.46,195.66,195.34,195.55,112778.0,164.7135,164.882,164.6123,164.7893,112778.0
2018-08-03 14:50:00,195.53,195.59,195.34,195.4,22481.0,164.7725,164.823,164.6123,164.6629,22481.0
2018-08-03 15:00:00,195.38,195.46,195.36,195.37,30598.0,164.646,164.7135,164.6292,164.6376,30598.0
2018-08-03 15:10:00,195.38,195.63,195.38,195.58,34589.0,164.646,164.8567,164.646,164.8146,34589.0
2018-08-03 15:20:00,195.56,195.75,195.49,195.5,34421.0,164.7977,164.9578,164.7387,164.7472,34421.0
2018-08-03 15:30:00,195.51,195.52,195.36,195.42,74639.0,164.7556,164.764,164.6292,164.6798,74639.0
2018-08-03 15:40:00,195.44,195.61,195.42,195.52,47086.0,164.6966,164.8399,164.6798,164.764,47086.0
2018-08-03 15:50:00,195.52,195.71,195.44,195.59,152060.0,164.764,164.9241,164.6966,164.823,152060.0
2018-08-06 09:30:00,195.62,195.92,195.11,195.74,78092.0,164.8483,165.1011,164.4185,164.9494,78092.0
2018-08-06 09:40:00,195.8,195.97,195.37,195.61,42229.0,165.0,165.1432,164.6376,164.8399,42229.0
2018-08-06 09:50:00,195.63,195.86,195.5,195.72,33360.0,164.8567,165.0505,164.7472,164.9326,33360.0
2018-08-06 10:00:00,195.68,195.82,195.5,195.82,34105.0,164.8989,165.0168,164.7472,165.0168,34105.0
2018-08-06 10:10:00,195.8,196.06,195.69,196.06,38969.0,165.0,165.2191,164.9073,165.2191,38969.0
2018-08-06 10:20:00,196.04,196.05,195.44,195.54,35306.0,165.2022,165.2107,164.6966,164.7809,35306.0
2018-08-06 10:30:00,195.58,195.86,195.53,195.62,27685.0,164.8146,165.0505,164.7725,164.8483,27685.0
2018-08-06 10:40:00,195.64,195.64,195.19,195.47,181191.0,164.8651,164.8651,164.4859,164.7219,181191.0
2018-08-06 10:50:00,195.44,195.44,195.14,195.2,97296.0,164.6966,164.6966,164.4438,164.4944,97296.0
2018-08-06 11:00:00,195.22,195.6,195.21,195.5,61248.0,164.5112,164.8314,164.5028,164.7472,61248.0
2018-08-06 11:10:00,195.49,195.56,195.24,195.26,27540.0,164.7387,164.7977,164.5281,164.5449,27540.0
2018-08-06 11:20:00,195.29,195.66,195.28,195.63,39000.0,164.5702,164.882,164.5618,164.8567,39000.0
2018-08-06 11:30:00,195.62,195.67,195.48,195.57,29082.0,164.8483,164.8904,164.7303,164.8062,29082.0
2018-08-06 11:40:00,195.61,195.7,195.48,195.68,28701.0,164.8399,164.9157,164.7303,164.8989,28701.0
2018-08-06 11:50:00,195.67,195.67,195.57,195.6,17871.0,164.8904,164.8904,164.8062,164.8314,17871.0
2018-08-06 12:00:00,195.59,195.72,195.57,195.64,26112.0,164.823,164.9326,164.8062,164.8651,26112.0
2018-08-06 12:10:00,195.62,195.88,195.62,195.86,29546.0,164.8483,165.0674,164.8483,165.0505,29546.0
2018-08-06 12:20:00,195.87,195.89,195.62,195.67,45021.0,165.059,165.0758,164.8483,164.8904,45021.0
2018-08-06 12:30:00,195.67,195.89,195.63,195.79,89856.0,164.8904,165.0758,164.8567,164.9916,89856.0
2018-08-06 12:40:00,195.76,195.8,195.54,195.55,25938.0,164.9663,165.0,164.7809,164.7893,25938.0
2018-08-06 12:50:00,195.54,195.81,195.54,195.78,27727.0,164.7809,165.0084,164.7809,164.9831,27727.0
2018-08-06 13:00:00,195.8,195.87,195.69,195.74,33977.0,165.0,165.059,164.9073,164.9494,33977.0
2018-08-06 13:10:00,195.75,195.75,195.6,195.65,25336.0,164.9578,164.9578,164.8314,164.8736,25336.0
2018-08-06 13:20:00,195.66,195.66,195.44,195.56,13871.0,164.882,164.882,164.6966,164.7977,13871.0
2018-08-06 13:30:00,195.51,195.52,195.28,195.31,19232.0,164.7556,164.764,164.5618,164.5871,19232.0
2018-08-06 13:40:00,195.31,195.34,195.14,195.27,36231.0,164.5871,164.6123,164.4438,164.5534,36231.0
2018-08-06 13:50:00,195.26,195.26,195.15,195.25,40019.0,164.5449,164.5449,164.4522,164.5365,40019.0
2018-08-06 14:00:00,195.28,195.46,195.25,195.45,21466.0,164.5618,164.7135,164.5365,164.705,21466.0
2018-08-06 14:10:00,195.46,195.63,195.43,195.63,23834.0,164.7135,164.8567,164.6882,164.8567,23834.0
2018-08-06 14:20:00,195.62,195.71,195.62,195.64,20374.0,164.8483,164.9241,164.8483,164.8651,20374.0
2018-08-06 14:30:00,195.62,195.68,195.6,195.64,23466.0,164.8483,164.8989,164.8314,164.8651,23466.0
2018-08-06 14:40:00,195.66,195.73,195.54,195.64,30448.0,164.882,164.941,164.7809,164.8651,30448.0
2018-08-06 14:50:00,195.66,195.71,195.57,195.6,30525.0,164.882,164.9241,164.8062,164.8314,30525.0
2018-08-06 15:00:00,195.61,195.62,195.5,195.52,32088.0,164.8399,164.8483,164.7472,164.764,32088.0
2018-08-06 15:10:00,195.52,195.53,195.28,195.33,36806.0,164.764,164.7725,164.5618,164.6039,36806.0
2018-08-06 15:20:00,195.34,195.38,195.24,195.31,76792.0,164.6123,164.646,164.5281,164.5871,76792.0
2018-08-06 15:30:00,195.32,195.63,195.32,195.54,62628.0,164.5955,164.8567,164.5955,164.7809,62628.0
2018-08-06 15:40:00,195.54,195.64,195.45,195.64,51067.0,164.7809,164.8651,164.705,164.8651,51067.0
2018-08-06 15:50:00,195.65,195.7,195.58,195.68,167398.0,164.8736,164.9157,164.8146,164.8989,167398.0
2018-08-07 09:30:00,196.35,196.35,195.64,195.99,112876.0,165.4635,165.4635,164.8651,165.1601,112876.0
2018-08-07 09:40:00,196.02,196.23,195.8,195.88,44431.0,165.1854,165.3623,165.0,165.0674,44431.0
2018-08-07 09:50:00,195.86,196.58,195.84,196.55,57658.0,165.0505,165.6573,165.0337,165.632,57658.0
2018-08-07 10:00:00,196.5,196.81,196.3,196.71,57788.0,165.5899,165.8511,165.4213,165.7668,57788.0
2018-08-07 10:10:00,196.69,196.79,196.51,196.55,68792.0,165.75,165.8342,165.5983,165.632,68792.0
2018-08-07 10:20:00,196.53,196.67,196.43,196.6,85969.0,165.6151,165.7331,165.5309,165.6741,85969.0
2018-08-07 10:30:00,196.65,196.96,196.47,196.92,120568.0,165.7163,165.9775,165.5646,165.9438,120568.0
2018-08-07 10:40:00,196.93,196.94,196.73,196.82,107100.0,165.9522,165.9607,165.7837,165.8595,107100.0
2018-08-07 10:50:00,196.83,196.9,196.56,196.62,107696.0,165.868,165.9269,165.6404,165.691,107696.0
2018-08-07 11:00:00,196.61,196.68,196.49,196.64,42377.0,165.6826,165.7416,165.5814,165.7078,42377.0
2018-08-07 11:10:00,196.67,196.79,196.51,196.51,65608.0,165.7331,165.8342,165.5983,165.5983,65608.0
2018-08-07 11:20:00,196.52,196.74,196.52,196.72,110282.0,165.6067,165.7921,165.6067,165.7753,110282.0
2018-08-07 11:30:00,196.72,196.75,196.57,196.57,41581.0,165.7753,165.8005,165.6489,165.6489,41581.0
2018-08-07 11:40:00,196.59,196.63,196.41,196.52,34613.0,165.6657,165.6994,165.514,165.6067,34613.0
2018-08-07 11:50:00,196.54,196.99,196.51,196.96,50524.0,165.6236,166.0028,165.5983,165.9775,50524.0
2018-08-07 12:00:00,197.0,197.16,196.87,196.9,103198.0,166.0112,166.146,165.9017,165.9269,103198.0
2018-08-07 12:10:00,196.93,197.0,196.85,196.92,67363.0,165.9522,166.0112,165.8848,165.9438,67363.0
2018-08-07 12:20:00,196.91,196.96,196.8,196.9,40279.0,165.9354,165.9775,165.8427,165.9269,40279.0
2018-08-07 12:30:00,196.9,196.94,196.83,196.9,20537.0,165.9269,165.9607,165.868,165.9269,20537.0
2018-08-07 12:40:00,196.91,196.98,196.83,196.97,31956.0,165.9354,165.9944,165.868,165.9859,31956.0
2018-08-07 12:50:00,196.95,197.0,196.8,196.93,43358.0,165.9691,166.0112,165.8427,165.9522,43358.0
2018-08-07 13:00:00,196.91,196.97,196.87,196.91,22336.0,165.9354,165.9859,165.9017,165.9354,22336.0
2018-08-07 13:10:00,196.91,196.97,196.71,196.71,20132.0,165.9354,165.9859,165.7668,165.7668,20132.0
2018-08-07 13:20:00,196.71,196.77,196.57,196.68,22173.0,165.7668,165.8174,165.6489,165.7416,22173.0
2018-08-07 13:30:00,196.69,196.84,196.66,196.8,21210.0,165.75,165.8764,165.7247,165.8427,21210.0
2018-08-07 13:40:00,196.77,196.92,196.74,196.88,19240.0,165.8174,165.9438,165.7921,165.9101,19240.0
2018-08-07 13:50:00,196.9,196.94,196.83,196.85,26115.0,165.9269,165.9607,165.868,165.8848,26115.0
2018-08-07 14:00:00,196.86,197.08,196.8,197.02,65558.0,165.8932,166.0786,165.8427,166.0281,65558.0
2018-08-07 14:10:00,197.01,197.15,196.98,197.01,33932.0,166.0196,166.1376,165.9944,166.0196,33932.0
2018-08-07 14:20:00,197.01,197.07,197.0,197.04,81870.0,166.0196,166.0702,166.0112,166.0449,81870.0
2018-08-07 14:30:00,197.04,197.07,196.98,197.06,54738.0,166.0449,166.0702,165.9944,166.0618,54738.0
2018-08-07 14:40:00,197.05,197.05,196.95,197.0,35650.0,166.0534,166.0534,165.9691,166.0112,35650.0
2018-08-07 14:50:00,197.0,197.04,196.93,197.0,22713.0,166.0112,166.0449,165.9522,166.0112,22713.0
2018-08-07 15:00:00,197.02,197.03,196.84,196.97,37100.0,166.0281,166.0365,165.8764,165.9859,37100.0
2018-08-07 15:10:00,196.98,197.04,196.96,197.0,31952.0,165.9944,166.0449,165.9775,166.0112,31952.0
2018-08-07 15:20:00,197.0,197.14,197.0,197.11,57057.0,166.0112,166.1292,166.0112,166.1039,57057.0
2018-08-07 15:30:00,197.09,197.19,196.98,197.19,39870.0,166.0871,166.1713,165.9944,166.1713,39870.0
2018-08-07 15:40:00,197.18,197.2,197.0,197.12,67966.0,166.1629,166.1798,166.0112,166.1123,67966.0
2018-08-07 15:50:00,197.13,197.15,197.02,197.07,154744.0,166.1208,166.1376,166.0281,166.0702,154744.0
2018-08-08 09:30:00,197.44,198.41,197.3,198.37,99378.0,166.382,167.1994,166.264,167.1657,99378.0
2018-08-08 09:40:00,198.32,198.53,198.06,198.25,76757.0,167.1236,167.3005,166.9045,167.0646,76757.0
2018-08-08 09:50:00,198.27,198.46,198.04,198.2,47373.0,167.0814,167.2416,166.8876,167.0225,47373.0
2018-08-08 10:00:00,198.15,198.33,197.98,198.09,33127.0,166.9803,167.132,166.8371,166.9298,33127.0
2018-08-08 10:10:00,198.07,198.17,197.94,198.0,46467.0,166.9129,166.9972,166.8034,166.8539,46467.0
2018-08-08 10:20:00,197.96,198.08,197.83,197.9,67604.0,166.8202,166.9213,166.7107,166.7696,67604.0
2018-08-08 10:30:00,197.94,197.98,197.5,197.51,39599.0,166.8034,166.8371,166.4326,166.441,39599.0
2018-08-08 10:40:00,197.54,197.73,197.54,197.7,19493.0,166.4663,166.6264,166.4663,166.6011,19493.0
2018-08-08 10:50:00,197.73,198.08,197.72,198.04,25207.0,166.6264,166.9213,166.618,166.8876,25207.0
2018-08-08 11:00:00,198.07,198.29,197.98,198.14,25919.0,166.9129,167.0983,166.8371,166.9719,25919.0
2018-08-08 11:10:00,198.14,198.32,198.06,198.14,26150.0,166.9719,167.1236,166.9045,166.9719,26150.0
2018-08-08 11:20:00,198.12,198.27,198.0,198.15,17138.0,166.955,167.0814,166.8539,166.9803,17138.0
2018-08-08 11:30:00,198.18,198.32,198.11,198.13,18248.0,167.0056,167.1236,166.9466,166.9635,18248.0
2018-08-08 11:40:00,198.16,198.37,198.12,198.35,26121.0,166.9887,167.1657,166.955,167.1489,26121.0
2018-08-08 11:50:00,198.33,198.35,198.14,198.21,15613.0,167.132,167.1489,166.9719,167.0309,15613.0
2018-08-08 12:00:00,198.21,198.3,198.13,198.28,20440.0,167.0309,167.1067,166.9635,167.0899,20440.0
2018-08-08 12:10:00,198.27,198.49,198.24,198.49,16714.0,167.0814,167.2668,167.0562,167.2668,16714.0
2018-08-08 12:20:00,198.47,198.54,198.35,198.47,16636.0,167.25,167.309,167.1489,167.25,16636.0
2018-08-08 12:30:00,198.48,198.82,198.41,198.77,79708.0,167.2584,167.5449,167.1994,167.5028,79708.0
2018-08-08 12:40:00,198.74,198.91,198.73,198.79,19542.0,167.4775,167.6208,167.4691,167.5196,19542.0
2018-08-08 12:50:00,198.79,198.81,198.57,198.59,23156.0,167.5196,167.5365,167.3342,167.3511,23156.0
2018-08-08 13:00:00,198.58,198.82,198.57,198.8,22522.0,167.3427,167.5449,167.3342,167.5281,22522.0
2018-08-08 13:10:00,198.8,198.87,198.76,198.8,25420.0,167.5281,167.5871,167.4944,167.5281,25420.0
2018-08-08 13:20:00,198.8,198.88,198.69,198.75,17943.0,167.5281,167.5955,167.4354,167.4859,17943.0
2018-08-08 13:30:00,198.73,198.8,198.62,198.62,13370.0,167.4691,167.5281,167.3764,167.3764,13370.0
2018-08-08 13:40:00,198.62,198.67,198.51,198.64,18630.0,167.3764,167.4185,167.2837,167.3932,18630.0
2018-08-08 13:50:00,198.65,198.7,198.56,198.61,26311.0,167.4017,167.4438,167.3258,167.368,26311.0
2018-08-08 14:00:00,198.6,198.62,198.21,198.31,30542.0,167.3595,167.3764,167.0309,167.1151,30542.0
2018-08-08 14:10:00,198.3,198.3,197.96,198.04,54384.0,167.1067,167.1067,166.8202,166.8876,54384.0
2018-08-08 14:20:00,198.02,198.1,198.0,198.06,33883.0,166.8708,166.9382,166.8539,166.9045,33883.0
2018-08-08 14:30:00,198.03,198.04,197.76,197.77,19828.0,166.8792,166.8876,166.6517,166.6601,19828.0
2018-08-08 14:40:00,197.76,198.0,197.75,197.92,28877.0,166.6517,166.8539,166.6432,166.7865,28877.0
2018-08-08 14:50:00,197.94,197.94,197.77,197.84,17186.0,166.8034,166.8034,166.6601,166.7191,17186.0
2018-08-08 15:00:00,197.91,198.07,197.87,198.05,43095.0,166.7781,166.9129,166.7444,166.896,43095.0
2018-08-08 15:10:00,198.05,198.3,198.05,198.25,25233.0,166.896,167.1067,166.896,167.0646,25233.0
2018-08-08 15:20:00,198.25,198.57,198.24,198.56,42125.0,167.0646,167.3342,167.0562,167.3258,42125.0
2018-08-08 15:30:00,198.57,198.62,198.35,198.39,49030.0,167.3342,167.3764,167.1489,167.1826,49030.0
2018-08-08 15:40:00,198.4,198.46,198.26,198.34,38086.0,167.191,167.2416,167.073,167.1404,38086.0
2018-08-08 15:50:00,198.36,198.44,197.99,198.0,189372.0,167.1573,167.2247,166.8455,166.8539,189372.0
2018-08-09 09:30:00,199.0,199.49,198.25,199.42,113860.0,167.6966,168.1095,167.0646,168.0505,113860.0
2018-08-09 09:40:00,199.44,199.73,199.12,199.15,44728.0,168.0674,168.3118,167.7977,167.823,44728.0
2018-08-09 09:50:00,199.19,199.51,199.07,199.44,50088.0,167.8567,168.1264,167.7556,168.0674,50088.0
2018-08-09 10:00:00,199.38,199.53,199.08,199.08,36882.0,168.0168,168.1432,167.764,167.764,36882.0
2018-08-09 10:10:00,199.08,199.58,199.08,199.54,34267.0,167.764,168.1854,167.764,168.1517,34267.0
2018-08-09 10:20:00,199.55,199.74,199.38,199.45,45261.0,168.1601,168.3202,168.0168,168.0758,45261.0
2018-08-09 10:30:00,199.45,199.74,199.44,199.64,86585.0,168.0758,168.3202,168.0674,168.2359,86585.0
2018-08-09 10:40:00,199.64,199.66,199.27,199.29,56502.0,168.2359,168.2528,167.9241,167.941,56502.0
2018-08-09 10:50:00,199.24,199.26,198.82,198.84,60937.0,167.8989,167.9157,167.5449,167.5618,60937.0
2018-08-09 11:00:00,198.86,198.95,198.7,198.74,51070.0,167.5786,167.6545,167.4438,167.4775,51070.0
2018-08-09 11:10:00,198.76,198.9,198.62,198.7,22050.0,167.4944,167.6123,167.3764,167.4438,22050.0
2018-08-09 11:20:00,198.68,198.77,198.64,198.7,21284.0,167.4269,167.5028,167.3932,167.4438,21284.0
2018-08-09 11:30:00,198.7,198.76,198.61,198.65,33091.0,167.4438,167.4944,167.368,167.4017,33091.0
2018-08-09 11:40:00,198.67,198.79,198.23,198.23,24614.0,167.4185,167.5196,167.0477,167.0477,24614.0
2018-08-09 11:50:00,198.23,198.5,198.09,198.49,21520.0,167.0477,167.2753,166.9298,167.2668,21520.0
2018-08-09 12:00:00,198.5,198.63,198.43,198.46,23757.0,167.2753,167.3848,167.2163,167.2416,23757.0
2018-08-09 12:10:00,198.46,198.51,198.22,198.23,19801.0,167.2416,167.2837,167.0393,167.0477,19801.0
2018-08-09 12:20:00,198.22,198.47,198.22,198.47,43849.0,167.0393,167.25,167.0393,167.25,43849.0
2018-08-09 12:30:00,198.47,198.7,198.46,198.67,21127.0,167.25,167.4438,167.2416,167.4185,21127.0
2018-08-09 12:40:00,198.64,198.64,198.54,198.63,17252.0,167.3932,167.3932,167.309,167.3848,17252.0
2018-08-09 12:50:00,198.62,198.79,198.6,198.79,16317.0,167.3764,167.5196,167.3595,167.5196,16317.0
2018-08-09 13:00:00,198.79,198.84,198.63,198.65,15568.0,167.5196,167.5618,167.3848,167.4017,15568.0
2018-08-09 13:10:00,198.62,198.74,198.59,198.7,13510.0,167.3764,167.4775,167.3511,167.4438,13510.0
2018-08-09 13:20:00,198.71,198.73,198.62,198.68,23074.0,167.4522,167.4691,167.3764,167.4269,23074.0
2018-08-09 13:30:00,198.69,198.83,198.69,198.82,18815.0,167.4354,167.5534,167.4354,167.5449,18815.0
2018-08-09 13:40:00,198.85,198.96,198.8,198.9,23915.0,167.5702,167.6629,167.5281,167.6123,23915.0
2018-08-09 13:50:00,198.91,198.94,198.85,198.91,19751.0,167.6208,167.646,167.5702,167.6208,19751.0
2018-08-09 14:00:00,198.9,198.93,198.81,198.81,28401.0,167.6123,167.6376,167.5365,167.5365,28401.0
2018-08-09 14:10:00,198.82,198.84,198.68,198.82,25740.0,167.5449,167.5618,167.4269,167.5449,25740.0
2018-08-09 14:20:00,198.8,198.86,198.73,198.74,18772.0,167.5281,167.5786,167.4691,167.4775,18772.0
2018-08-09 14:30:00,198.75,198.78,198.68,198.71,25282.0,167.4859,167.5112,167.4269,167.4522,25282.0
2018-08-09 14:40:00,198.72,198.72,198.6,198.69,16244.0,167.4607,167.4607,167.3595,167.4354,16244.0
2018-08-09 14:50:00,198.68,198.68,198.59,198.6,25880.0,167.4269,167.4269,167.3511,167.3595,25880.0
2018-08-09 15:00:00,198.6,198.66,198.53,198.6,31509.0,167.3595,167.4101,167.3005,167.3595,31509.0
2018-08-09 15:10:00,198.6,198.64,198.53,198.61,31235.0,167.3595,167.3932,167.3005,167.368,31235.0
2018-08-09 15:20:00,198.62,198.65,198.55,198.61,29526.0,167.3764,167.4017,167.3174,167.368,29526.0
2018-08-09 15:30:00,198.61,198.64,198.48,198.55,42999.0,167.368,167.3932,167.2584,167.3174,42999.0
2018-08-09 15:40:00,198.56,198.56,198.04,198.1,101189.0,167.3258,167.3258,166.8876,166.9382,101189.0
2018-08-09 15:50:00,198.11,198.17,198.04,198.09,223513.0,166.9466,166.9972,166.8876,166.9298,223513.0
2018-08-10 09:30:00,197.34,197.93,196.55,196.55,91027.0,166.2977,166.7949,165.632,165.632,91027.0
2018-08-10 09:40:00,196.59,197.29,196.59,197.04,59932.0,165.6657,166.2556,165.6657,166.0449,59932.0
2018-08-10 09:50:00,197.02,197.11,196.24,196.25,86967.0,166.0281,166.1039,165.3708,165.3792,86967.0
2018-08-10 10:00:00,196.18,196.31,196.06,196.18,63548.0,165.3202,165.4298,165.2191,165.3202,63548.0
2018-08-10 10:10:00,196.19,196.6,196.18,196.47,76050.0,165.3286,165.6741,165.3202,165.5646,76050.0
2018-08-10 10:20:00,196.46,196.62,196.33,196.45,50139.0,165.5562,165.691,165.4466,165.5477,50139.0
2018-08-10 10:30:00,196.47,196.59,196.27,196.34,46268.0,165.5646,165.6657,165.396,165.455,46268.0
2018-08-10 10:40:00,196.36,196.58,196.28,196.45,44253.0,165.4719,165.6573,165.4045,165.5477,44253.0
2018-08-10 10:50:00,196.45,196.58,196.3,196.53,37775.0,165.5477,165.6573,165.4213,165.6151,37775.0
2018-08-10 11:00:00,196.57,196.76,196.48,196.48,61508.0,165.6489,165.809,165.573,165.573,61508.0
2018-08-10 11:10:00,196.51,196.67,196.41,196.59,34682.0,165.5983,165.7331,165.514,165.6657,34682.0
2018-08-10 11:20:00,196.61,196.86,196.56,196.8,40030.0,165.6826,165.8932,165.6404,165.8427,40030.0
2018-08-10 11:30:00,196.81,197.03,196.65,196.67,42845.0,165.8511,166.0365,165.7163,165.7331,42845.0
2018-08-10 11:40:00,196.69,196.74,196.52,196.73,41557.0,165.75,165.7921,165.6067,165.7837,41557.0
2018-08-10 11:50:00,196.72,196.92,196.6,196.7,39999.0,165.7753,165.9438,165.6741,165.7584,39999.0
2018-08-10 12:00:00,196.71,196.79,196.52,196.66,32299.0,165.7668,165.8342,165.6067,165.7247,32299.0
2018-08-10 12:10:00,196.65,196.7,196.61,196.62,16752.0,165.7163,165.7584,165.6826,165.691,16752.0
2018-08-10 12:20:00,196.63,196.74,196.6,196.66,19163.0,165.6994,165.7921,165.6741,165.7247,19163.0
2018-08-10 12:30:00,196.67,196.89,196.66,196.8,28461.0,165.7331,165.9185,165.7247,165.8427,28461.0
2018-08-10 12:40:00,196.84,196.94,196.81,196.84,26165.0,165.8764,165.9607,165.8511,165.8764,26165.0
2018-08-10 12:50:00,196.84,196.84,196.72,196.8,21188.0,165.8764,165.8764,165.7753,165.8427,21188.0
2018-08-10 13:00:00,196.78,196.79,196.65,196.69,18161.0,165.8258,165.8342,165.7163,165.75,18161.0
2018-08-10 13:10:00,196.69,196.7,196.44,196.44,24554.0,165.75,165.7584,165.5393,165.5393,24554.0
2018-08-10 13:20:00,196.43,196.58,196.41,196.43,25465.0,165.5309,165.6573,165.514,165.5309,25465.0
2018-08-10 13:30:00,196.45,196.45,196.22,196.24,30473.0,165.5477,165.5477,165.3539,165.3708,30473.0
2018-08-10 13:40:00,196.21,196.24,195.82,196.05,76972.0,165.3455,165.3708,165.0168,165.2107,76972.0
2018-08-10 13:50:00,196.05,196.12,195.94,196.07,65857.0,165.2107,165.2696,165.118,165.2275,65857.0
2018-08-10 14:00:00,196.05,196.11,195.9,196.08,85745.0,165.2107,165.2612,165.0842,165.2359,85745.0
2018-08-10 14:10:00,196.08,196.23,196.07,196.21,47666.0,165.2359,165.3623,165.2275,165.3455,47666.0
2018-08-10 14:20:00,196.22,196.28,195.66,195.71,94495.0,165.3539,165.4045,164.882,164.9241,94495.0
2018-08-10 14:30:00,195.7,196.03,195.64,195.96,33471.0,164.9157,165.1938,164.8651,165.1348,33471.0
2018-08-10 14:40:00,195.99,196.09,195.88,196.07,26432.0,165.1601,165.2444,165.0674,165.2275,26432.0
2018-08-10 14:50:00,196.08,196.27,196.08,196.12,34328.0,165.2359,165.396,165.2359,165.2696,34328.0
2018-08-10 15:00:00,196.12,196.12,195.79,195.94,49108.0,165.2696,165.2696,164.9916,165.118,49108.0
2018-08-10 15:10:00,195.95,196.19,195.86,196.19,41039.0,165.1264,165.3286,165.0505,165.3286,41039.0
2018-08-10 15:20:00,196.2,196.65,196.2,196.48,41034.0,165.3371,165.7163,165.3371,165.573,41034.0
2018-08-10 15:30:00,196.49,196.5,196.25,196.34,48244.0,165.5814,165.5899,165.3792,165.455,48244.0
2018-08-10 15:40:00,196.34,196.35,196.17,196.34,79006.0,165.455,165.4635,165.3118,165.455,79006.0
2018-08-10 15:50:00,196.34,196.5,196.25,196.29,146528.0,165.455,165.5899,165.3792,165.4129,146528.0
2018-08-13 09:30:00,196.3,197.26,196.25,196.93,174811.0,165.4213,166.2303,165.3792,165.9522,174811.0
2018-08-13 09:40:00,196.9,197.59,196.64,197.5,147050.0,165.9269,166.5084,165.7078,166.4326,147050.0
2018-08-13 09:50:00,197.48,197.48,196.88,196.97,144537.0,166.4157,166.4157,165.9101,165.9859,144537.0
2018-08-13 10:00:00,196.97,197.03,196.37,196.47,84924.0,165.9859,166.0365,165.4803,165.5646,84924.0
2018-08-13 10:10:00,196.45,196.73,196.31,196.51,86300.0,165.5477,165.7837,165.4298,165.5983,86300.0
2018-08-13 10:20:00,196.47,196.71,196.4,196.57,72609.0,165.5646,165.7668,165.5056,165.6489,72609.0
2018-08-13 10:30:00,196.59,196.62,196.25,196.29,79315.0,165.6657,165.691,165.3792,165.4129,79315.0
2018-08-13 10:40:00,196.3,196.52,196.2,196.23,72737.0,165.4213,165.6067,165.3371,165.3623,72737.0
2018-08-13 10:50:00,196.23,196.45,195.89,195.95,94970.0,165.3623,165.5477,165.0758,165.1264,94970.0
2018-08-13 11:00:00,195.94,196.08,195.73,195.75,75288.0,165.118,165.2359,164.941,164.9578,75288.0
2018-08-13 11:10:00,195.75,196.05,195.7,195.95,82055.0,164.9578,165.2107,164.9157,165.1264,82055.0
2018-08-13 11:20:00,195.97,196.12,195.92,195.94,93627.0,165.1432,165.2696,165.1011,165.118,93627.0
2018-08-13 11:30:00,195.92,196.07,195.71,195.81,61666.0,165.1011,165.2275,164.9241,165.0084,61666.0
2018-08-13 11:40:00,195.81,195.87,195.65,195.75,45131.0,165.0084,165.059,164.8736,164.9578,45131.0
2018-08-13 11:50:00,195.74,195.79,195.3,195.32,65582.0,164.9494,164.9916,164.5786,164.5955,65582.0
2018-08-13 12:00:00,195.3,195.43,195.25,195.3,52934.0,164.5786,164.6882,164.5365,164.5786,52934.0
2018-08-13 12:10:00,195.3,195.46,195.28,195.3,48127.0,164.5786,164.7135,164.5618,164.5786,48127.0
2018-08-13 12:20:00,195.31,195.34,194.95,195.2,75137.0,164.5871,164.6123,164.2837,164.4944,75137.0
2018-08-13 12:30:00,195.19,195.23,195.03,195.15,43576.0,164.4859,164.5196,164.3511,164.4522,43576.0
2018-08-13 12:40:00,195.14,195.33,195.07,195.28,41882.0,164.4438,164.6039,164.3848,164.5618,41882.0
2018-08-13 12:50:00,195.28,195.5,195.05,195.11,44689.0,164.5618,164.7472,164.368,164.4185,44689.0
2018-08-13 13:00:00,195.11,195.11,194.7,194.74,54202.0,164.4185,164.4185,164.073,164.1067,54202.0
2018-08-13 13:10:00,194.76,195.21,194.76,195.21,64281.0,164.1236,164.5028,164.1236,164.5028,64281.0
2018-08-13 13:20:00,195.21,195.3,195.11,195.28,49363.0,164.5028,164.5786,164.4185,164.5618,49363.0
2018-08-13 13:30:00,195.28,195.44,195.28,195.36,63191.0,164.5618,164.6966,164.5618,164.6292,63191.0
2018-08-13 13:40:00,195.36,195.4,194.91,194.91,45274.0,164.6292,164.6629,164.25,164.25,45274.0
2018-08-13 13:50:00,194.9,195.17,194.86,194.95,56215.0,164.2416,164.4691,164.2078,164.2837,56215.0
2018-08-13 14:00:00,194.97,195.38,194.93,195.21,60143.0,164.3005,164.646,164.2668,164.5028,60143.0
2018-08-13 14:10:00,195.23,195.49,195.23,195.4,61956.0,164.5196,164.7387,164.5196,164.6629,61956.0
2018-08-13 14:20:00,195.4,195.87,195.37,195.8,85536.0,164.6629,165.059,164.6376,165.0,85536.0
2018-08-13 14:30:00,195.81,195.84,195.43,195.53,143297.0,165.0084,165.0337,164.6882,164.7725,143297.0
2018-08-13 14:40:00,195.5,195.67,195.46,195.56,91681.0,164.7472,164.8904,164.7135,164.7977,91681.0
2018-08-13 14:50:00,195.55,195.55,195.0,195.04,95311.0,164.7893,164.7893,164.3258,164.3595,95311.0
2018-08-13 15:00:00,195.03,195.07,194.87,195.0,104014.0,164.3511,164.3848,164.2163,164.3258,104014.0
2018-08-13 15:10:00,195.0,195.41,194.98,195.25,118977.0,164.3258,164.6713,164.309,164.5365,118977.0
2018-08-13 15:20:00,195.25,195.26,194.6,194.61,139401.0,164.5365,164.5449,163.9887,163.9972,139401.0
2018-08-13 15:30:00,194.61,194.76,194.39,194.43,172041.0,163.9972,164.1236,163.8118,163.8455,172041.0
2018-08-13 15:40:00,194.42,194.53,194.17,194.53,241559.0,163.8371,163.9298,163.6264,163.9298,241559.0
2018-08-13 15:50:00,194.52,194.55,194.0,194.17,427180.0,163.9213,163.9466,163.4831,163.6264,427180.0
2018-08-14 09:30:00,195.18,195.3,191.27,191.78,1211926.0,164.4775,164.5786,161.1826,161.6123,1211926.0
2018-08-14 09:40:00,191.76,193.9,191.76,193.24,622209.0,161.5955,163.3989,161.5955,162.8427,622209.0
2018-08-14 09:50:00,193.25,193.33,192.35,192.98,357232.0,162.8511,162.9185,162.0927,162.6236,357232.0
2018-08-14 10:00:00,193.04,194.49,192.73,193.17,428139.0,162.6741,163.896,162.4129,162.7837,428139.0
2018-08-14 10:10:00,193.16,194.5,193.0,193.63,268755.0,162.7753,163.9045,162.6404,163.1713,268755.0
2018-08-14 10:20:00,193.64,194.37,193.37,194.24,268543.0,163.1798,163.7949,162.9522,163.6854,268543.0
2018-08-14 10:30:00,194.24,195.0,194.16,194.93,382575.0,163.6854,164.3258,163.618,164.2668,382575.0
2018-08-14 10:40:00,194.99,195.98,194.88,195.8,327636.0,164.3174,165.1517,164.2247,165.0,327636.0
2018-08-14 10:50:00,195.8,195.93,194.25,194.6,338598.0,165.0,165.1095,163.6938,163.9887,338598.0
2018-08-14 11:00:00,194.49,195.25,194.4,194.95,142801.0,163.896,164.5365,163.8202,164.2837,142801.0
2018-08-14 11:10:00,194.99,195.25,194.56,194.62,119264.0,164.3174,164.5365,163.955,164.0056,119264.0
2018-08-14 11:20:00,194.66,195.2,194.51,195.04,117128.0,164.0393,164.4944,163.9129,164.3595,117128.0
2018-08-14 11:30:00,195.04,195.11,193.28,193.72,198584.0,164.3595,164.4185,162.8764,163.2472,198584.0
2018-08-14 11:40:00,193.74,193.81,193.06,193.32,193403.0,163.264,163.323,162.691,162.9101,193403.0
2018-08-14 11:50:00,193.32,193.54,192.34,192.46,157773.0,162.9101,163.0955,162.0843,162.1854,157773.0
2018-08-14 12:00:00,192.5,193.41,192.25,192.7,221501.0,162.2191,162.9859,162.0084,162.3876,221501.0
2018-08-14 12:10:00,192.73,192.95,192.36,192.44,116861.0,162.4129,162.5983,162.1011,162.1685,116861.0
2018-08-14 12:20:00,192.4,192.54,192.11,192.26,144655.0,162.1348,162.2528,161.8904,162.0168,144655.0
2018-08-14 12:30:00,192.24,193.13,192.23,193.07,186194.0,162.0,162.75,161.9916,162.6994,186194.0
2018-08-14 12:40:00,193.06,193.12,192.77,192.98,212551.0,162.691,162.7416,162.4466,162.6236,212551.0
2018-08-14 12:50:00,192.98,193.3,192.89,192.91,94283.0,162.6236,162.8932,162.5477,162.5646,94283.0
2018-08-14 13:00:00,192.91,193.92,192.91,193.92,133864.0,162.5646,163.4157,162.5646,163.4157,133864.0
2018-08-14 13:10:00,193.88,194.23,193.18,193.66,215451.0,163.382,163.6769,162.7921,163.1966,215451.0
2018-08-14 13:20:00,193.59,193.9,193.42,193.88,82176.0,163.1376,163.3989,162.9944,163.382,82176.0
2018-08-14 13:30:00,193.87,194.12,193.77,193.85,92927.0,163.3736,163.5842,163.2893,163.3567,92927.0
2018-08-14 13:40:00,193.91,194.04,193.57,193.57,83044.0,163.4073,163.5168,163.1208,163.1208,83044.0
2018-08-14 13:50:00,193.56,193.64,193.01,193.31,152365.0,163.1123,163.1798,162.6489,162.9017,152365.0
2018-08-14 14:00:00,193.36,193.9,193.0,193.12,138433.0,162.9438,163.3989,162.6404,162.7416,138433.0
2018-08-14 14:10:00,193.1,193.55,193.05,193.36,68181.0,162.7247,163.1039,162.6826,162.9438,68181.0
2018-08-14 14:20:00,193.37,193.46,193.12,193.42,66140.0,162.9522,163.0281,162.7416,162.9944,66140.0
2018-08-14 14:30:00,193.4,193.84,193.31,193.7,87919.0,162.9775,163.3483,162.9017,163.2303,87919.0
2018-08-14 14:40:00,193.7,193.87,193.51,193.66,133991.0,163.2303,163.3736,163.0702,163.1966,133991.0
2018-08-14 14:50:00,193.66,193.94,193.64,193.81,119160.0,163.1966,163.4326,163.1798,163.323,119160.0
2018-08-14 15:00:00,193.82,193.92,193.22,193.35,155989.0,163.3314,163.4157,162.8258,162.9354,155989.0
2018-08-14 15:10:00,193.38,193.78,193.38,193.69,120506.0,162.9607,163.2977,162.9607,163.2219,120506.0
2018-08-14 15:20:00,193.67,193.7,193.31,193.31,106670.0,163.205,163.2303,162.9017,162.9017,106670.0
2018-08-14 15:30:00,193.31,193.32,192.91,193.12,201482.0,162.9017,162.9101,162.5646,162.7416,201482.0
2018-08-14 15:40:00,193.13,193.14,192.76,192.88,278492.0,162.75,162.7584,162.4382,162.5393,278492.0
2018-08-14 15:50:00,192.89,193.29,192.87,193.11,516037.0,162.5477,162.8848,162.5309,162.7331,516037.0
2018-08-15 09:30:00,191.75,193.0,191.62,192.31,289879.0,161.5871,162.6404,161.4775,162.059,289879.0
2018-08-15 09:40:00,192.31,192.5,191.56,191.87,264488.0,162.059,162.2191,161.4269,161.6882,264488.0
2018-08-15 09:50:00,191.81,192.26,191.6,191.91,137787.0,161.6376,162.0168,161.4607,161.7219,137787.0
2018-08-15 10:00:00,191.85,192.09,191.09,191.35,198823.0,161.6713,161.8736,161.0309,161.25,198823.0
2018-08-15 10:10:00,191.4,191.9,191.32,191.65,124395.0,161.2921,161.7135,161.2247,161.5028,124395.0
2018-08-15 10:20:00,191.67,191.82,191.24,191.53,137407.0,161.5196,161.646,161.1573,161.4017,137407.0
2018-08-15 10:30:00,191.53,192.17,191.51,192.09,127182.0,161.4017,161.941,161.3848,161.8736,127182.0
2018-08-15 10:40:00,192.09,192.13,191.94,192.0,131923.0,161.8736,161.9073,161.7472,161.7977,131923.0
2018-08-15 10:50:00,191.97,192.28,191.81,192.0,128266.0,161.7725,162.0337,161.6376,161.7977,128266.0
2018-08-15 11:00:00,191.97,192.9,191.97,192.8,175377.0,161.7725,162.5562,161.7725,162.4719,175377.0
2018-08-15 11:10:00,192.8,193.05,192.68,192.93,138888.0,162.4719,162.6826,162.3708,162.5814,138888.0
2018-08-15 11:20:00,192.94,193.08,192.64,192.64,103322.0,162.5899,162.7078,162.3371,162.3371,103322.0
2018-08-15 11:30:00,192.67,192.94,192.5,192.69,80581.0,162.3623,162.5899,162.2191,162.3792,80581.0
2018-08-15 11:40:00,192.68,192.86,192.36,192.62,69638.0,162.3708,162.5225,162.1011,162.3202,69638.0
2018-08-15 11:50:00,192.63,192.65,191.92,191.93,59334.0,162.3286,162.3455,161.7303,161.7387,59334.0
2018-08-15 12:00:00,191.98,192.48,191.9,192.45,58006.0,161.7809,162.2022,161.7135,162.1769,58006.0
2018-08-15 12:10:00,192.45,192.48,192.22,192.22,59063.0,162.1769,162.2022,161.9831,161.9831,59063.0
2018-08-15 12:20:00,192.25,192.27,192.0,192.08,61109.0,162.0084,162.0253,161.7977,161.8651,61109.0
2018-08-15 12:30:00,192.08,192.4,192.05,192.37,44904.0,161.8651,162.1348,161.8399,162.1095,44904.0
2018-08-15 12:40:00,192.39,192.51,192.3,192.5,40488.0,162.1264,162.2275,162.0505,162.2191,40488.0
2018-08-15 12:50:00,192.5,192.66,192.42,192.65,50032.0,162.2191,162.3539,162.1517,162.3455,50032.0
2018-08-15 13:00:00,192.65,192.85,192.55,192.74,66766.0,162.3455,162.514,162.2612,162.4213,66766.0
2018-08-15 13:10:00,192.76,192.85,192.58,192.69,39296.0,162.4382,162.514,162.2865,162.3792,39296.0
2018-08-15 13:20:00,192.69,192.87,192.59,192.79,57277.0,162.3792,162.5309,162.2949,162.4635,57277.0
2018-08-15 13:30:00,192.81,192.85,192.54,192.7,68996.0,162.4803,162.514,162.2528,162.3876,68996.0
2018-08-15 13:40:00,192.71,192.78,192.6,192.6,43317.0,162.396,162.455,162.3034,162.3034,43317.0
2018-08-15 13:50:00,192.62,192.71,192.37,192.46,63091.0,162.3202,162.396,162.1095,162.1854,63091.0
2018-08-15 14:00:00,192.46,192.64,192.28,192.3,62940.0,162.1854,162.3371,162.0337,162.0505,62940.0
2018-08-15 14:10:00,192.28,192.36,192.01,192.28,63672.0,162.0337,162.1011,161.8062,162.0337,63672.0
2018-08-15 14:20:00,192.28,192.45,192.13,192.21,101579.0,162.0337,162.1769,161.9073,161.9747,101579.0
2018-08-15 14:30:00,192.22,192.48,192.06,192.37,62031.0,161.9831,162.2022,161.8483,162.1095,62031.0
2018-08-15 14:40:00,192.36,192.53,192.34,192.52,86439.0,162.1011,162.2444,162.0843,162.2359,86439.0
2018-08-15 14:50:00,192.54,193.14,192.54,193.14,99127.0,162.2528,162.7584,162.2528,162.7584,99127.0
2018-08-15 15:00:00,193.16,193.51,193.13,193.25,139360.0,162.7753,163.0702,162.75,162.8511,139360.0
2018-08-15 15:10:00,193.24,193.24,192.8,192.94,128034.0,162.8427,162.8427,162.4719,162.5899,128034.0
2018-08-15 15:20:00,192.93,193.22,192.82,193.22,86954.0,162.5814,162.8258,162.4887,162.8258,86954.0
2018-08-15 15:30:00,193.21,193.89,193.2,193.84,145813.0,162.8174,163.3904,162.809,163.3483,145813.0
2018-08-15 15:40:00,193.83,194.18,193.77,193.97,155096.0,163.3399,163.6348,163.2893,163.4578,155096.0
2018-08-15 15:50:00,193.97,194.06,193.68,193.99,355459.0,163.4578,163.5337,163.2135,163.4747,355459.0
2018-08-16 09:30:00,194.02,195.67,194.02,195.59,266433.0,163.5,164.8904,163.5,164.823,266433.0
2018-08-16 09:40:00,195.52,195.8,194.87,195.28,138186.0,164.764,165.0,164.2163,164.5618,138186.0
2018-08-16 09:50:00,195.28,195.37,194.86,195.19,75087.0,164.5618,164.6376,164.2078,164.4859,75087.0
2018-08-16 10:00:00,195.23,195.36,195.03,195.15,102843.0,164.5196,164.6292,164.3511,164.4522,102843.0
2018-08-16 10:10:00,195.14,195.2,194.68,194.78,65810.0,164.4438,164.4944,164.0562,164.1404,65810.0
2018-08-16 10:20:00,194.77,194.9,194.73,194.77,43833.0,164.132,164.2416,164.0983,164.132,43833.0
2018-08-16 10:30:00,194.74,194.81,194.46,194.64,111437.0,164.1067,164.1657,163.8708,164.0225,111437.0
2018-08-16 10:40:00,194.61,194.84,194.46,194.47,57654.0,163.9972,164.191,163.8708,163.8792,57654.0
2018-08-16 10:50:00,194.48,194.48,194.05,194.44,107371.0,163.8876,163.8876,163.5253,163.8539,107371.0
2018-08-16 11:00:00,194.46,194.56,194.12,194.22,63150.0,163.8708,163.955,163.5842,163.6685,63150.0
2018-08-16 11:10:00,194.2,194.26,193.72,193.86,85537.0,163.6517,163.7022,163.2472,163.3651,85537.0
2018-08-16 11:20:00,193.87,194.35,193.76,194.32,72442.0,163.3736,163.7781,163.2809,163.7528,72442.0
2018-08-16 11:30:00,194.37,194.45,194.2,194.3,88447.0,163.7949,163.8623,163.6517,163.7359,88447.0
2018-08-16 11:40:00,194.31,194.57,194.29,194.42,65495.0,163.7444,163.9635,163.7275,163.8371,65495.0
2018-08-16 11:50:00,194.44,194.63,194.3,194.63,57298.0,163.8539,164.014,163.7359,164.014,57298.0
2018-08-16 12:00:00,194.62,194.88,194.57,194.88,51227.0,164.0056,164.2247,163.9635,164.2247,51227.0
2018-08-16 12:10:00,194.88,195.38,194.84,195.33,78822.0,164.2247,164.646,164.191,164.6039,78822.0
2018-08-16 12:20:00,195.34,195.44,195.23,195.4,68995.0,164.6123,164.6966,164.5196,164.6629,68995.0
2018-08-16 12:30:00,195.4,195.69,195.36,195.58,62209.0,164.6629,164.9073,164.6292,164.8146,62209.0
2018-08-16 12:40:00,195.59,195.61,195.3,195.53,49282.0,164.823,164.8399,164.5786,164.7725,49282.0
2018-08-16 12:50:00,195.5,195.7,195.44,195.61,37826.0,164.7472,164.9157,164.6966,164.8399,37826.0
2018-08-16 13:00:00,195.62,195.79,195.41,195.46,70098.0,164.8483,164.9916,164.6713,164.7135,70098.0
2018-08-16 13:10:00,195.47,195.6,195.43,195.52,32431.0,164.7219,164.8314,164.6882,164.764,32431.0
2018-08-16 13:20:00,195.52,195.56,195.39,195.43,127348.0,164.764,164.7977,164.6545,164.6882,127348.0
2018-08-16 13:30:00,195.44,195.59,195.43,195.45,35400.0,164.6966,164.823,164.6882,164.705,35400.0
2018-08-16 13:40:00,195.45,195.63,195.45,195.62,28062.0,164.705,164.8567,164.705,164.8483,28062.0
2018-08-16 13:50:00,195.59,195.69,195.55,195.56,47764.0,164.823,164.9073,164.7893,164.7977,47764.0
2018-08-16 14:00:00,195.57,195.83,195.48,195.8,61862.0,164.8062,165.0253,164.7303,165.0,61862.0
2018-08-16 14:10:00,195.79,196.0,195.77,195.98,61138.0,164.9916,165.1685,164.9747,165.1517,61138.0
2018-08-16 14:20:00,195.96,196.09,195.86,195.89,55219.0,165.1348,165.2444,165.0505,165.0758,55219.0
2018-08-16 14:30:00,195.87,195.87,195.59,195.75,74667.0,165.059,165.059,164.823,164.9578,74667.0
2018-08-16 14:40:00,195.76,195.93,195.76,195.9,52788.0,164.9663,165.1095,164.9663,165.0842,52788.0
2018-08-16 14:50:00,195.91,195.95,195.86,195.88,39009.0,165.0927,165.1264,165.0505,165.0674,39009.0
2018-08-16 15:00:00,195.87,195.96,195.81,195.81,50180.0,165.059,165.1348,165.0084,165.0084,50180.0
2018-08-16 15:10:00,195.82,195.87,195.67,195.73,56229.0,165.0168,165.059,164.8904,164.941,56229.0
2018-08-16 15:20:00,195.74,195.84,195.68,195.78,62515.0,164.9494,165.0337,164.8989,164.9831,62515.0
2018-08-16 15:30:00,195.79,195.82,195.48,195.52,91024.0,164.9916,165.0168,164.7303,164.764,91024.0
2018-08-16 15:40:00,195.52,195.55,195.37,195.53,145379.0,164.764,164.7893,164.6376,164.7725,145379.0
2018-08-16 15:50:00,195.52,195.55,195.25,195.39,388923.0,164.764,164.7893,164.5365,164.6545,388923.0
2018-08-17 09:30:00,195.6,195.98,194.97,194.97,235295.0,164.8314,165.1517,164.3005,164.3005,235295.0
2018-08-17 09:40:00,194.97,195.44,194.82,195.04,107088.0,164.3005,164.6966,164.1741,164.3595,107088.0
2018-08-17 09:50:00,195.02,195.44,194.9,195.12,99003.0,164.3427,164.6966,164.2416,164.4269,99003.0
2018-08-17 10:00:00,195.16,195.55,195.16,195.48,111500.0,164.4607,164.7893,164.4607,164.7303,111500.0
2018-08-17 10:10:00,195.44,195.45,195.13,195.34,79309.0,164.6966,164.705,164.4354,164.6123,79309.0
2018-08-17 10:20:00,195.35,195.43,195.02,195.33,64798.0,164.6208,164.6882,164.3427,164.6039,64798.0
2018-08-17 10:30:00,195.31,195.5,195.3,195.33,53052.0,164.5871,164.7472,164.5786,164.6039,53052.0
2018-08-17 10:40:00,195.34,195.47,195.18,195.43,37450.0,164.6123,164.7219,164.4775,164.6882,37450.0
2018-08-17 10:50:00,195.43,195.49,195.35,195.48,42858.0,164.6882,164.7387,164.6208,164.7303,42858.0
2018-08-17 11:00:00,195.49,195.5,195.07,195.16,55985.0,164.7387,164.7472,164.3848,164.4607,55985.0
2018-08-17 11:10:00,195.18,195.26,194.96,195.07,40283.0,164.4775,164.5449,164.2921,164.3848,40283.0
2018-08-17 11:20:00,195.08,195.11,194.88,194.88,38807.0,164.3932,164.4185,164.2247,164.2247,38807.0
2018-08-17 11:30:00,194.9,195.39,194.9,195.3,37725.0,164.2416,164.6545,164.2416,164.5786,37725.0
2018-08-17 11:40:00,195.29,195.4,195.2,195.31,45517.0,164.5702,164.6629,164.4944,164.5871,45517.0
2018-08-17 11:50:00,195.31,195.5,195.25,195.44,40241.0,164.5871,164.7472,164.5365,164.6966,40241.0
2018-08-17 12:00:00,195.41,195.47,195.33,195.33,36830.0,164.6713,164.7219,164.6039,164.6039,36830.0
2018-08-17 12:10:00,195.34,195.46,195.26,195.43,49140.0,164.6123,164.7135,164.5449,164.6882,49140.0
2018-08-17 12:20:00,195.41,195.56,195.37,195.4,41878.0,164.6713,164.7977,164.6376,164.6629,41878.0
2018-08-17 12:30:00,195.42,195.42,195.26,195.29,23964.0,164.6798,164.6798,164.5449,164.5702,23964.0
2018-08-17 12:40:00,195.29,195.31,195.14,195.17,28845.0,164.5702,164.5871,164.4438,164.4691,28845.0
2018-08-17 12:50:00,195.16,195.39,195.15,195.38,26969.0,164.4607,164.6545,164.4522,164.646,26969.0
2018-08-17 13:00:00,195.39,195.41,195.25,195.38,48261.0,164.6545,164.6713,164.5365,164.646,48261.0
2018-08-17 13:10:00,195.37,195.49,195.32,195.46,30496.0,164.6376,164.7387,164.5955,164.7135,30496.0
2018-08-17 13:20:00,195.46,195.47,195.22,195.24,35427.0,164.7135,164.7219,164.5112,164.5281,35427.0
2018-08-17 13:30:00,195.22,195.32,195.14,195.19,36308.0,164.5112,164.5955,164.4438,164.4859,36308.0
2018-08-17 13:40:00,195.19,195.29,195.15,195.15,25331.0,164.4859,164.5702,164.4522,164.4522,25331.0
2018-08-17 13:50:00,195.13,195.31,195.11,195.26,25564.0,164.4354,164.5871,164.4185,164.5449,25564.0
2018-08-17 14:00:00,195.25,195.55,195.21,195.41,85292.0,164.5365,164.7893,164.5028,164.6713,85292.0
2018-08-17 14:10:00,195.41,195.68,195.37,195.59,43403.0,164.6713,164.8989,164.6376,164.823,43403.0
2018-08-17 14:20:00,195.59,195.75,195.52,195.73,38332.0,164.823,164.9578,164.764,164.941,38332.0
2018-08-17 14:30:00,195.72,195.83,195.61,195.7,40654.0,164.9326,165.0253,164.8399,164.9157,40654.0
2018-08-17 14:40:00,195.71,195.85,195.61,195.65,45949.0,164.9241,165.0421,164.8399,164.8736,45949.0
2018-08-17 14:50:00,195.65,195.83,195.62,195.8,46102.0,164.8736,165.0253,164.8483,165.0,46102.0
2018-08-17 15:00:00,195.8,195.81,195.66,195.66,32861.0,165.0,165.0084,164.882,164.882,32861.0
2018-08-17 15:10:00,195.65,195.69,195.56,195.63,33117.0,164.8736,164.9073,164.7977,164.8567,33117.0
2018-08-17 15:20:00,195.62,195.67,195.52,195.54,46820.0,164.8483,164.8904,164.764,164.7809,46820.0
2018-08-17 15:30:00,195.54,195.71,195.46,195.62,85621.0,164.7809,164.9241,164.7135,164.8483,85621.0
2018-08-17 15:40:00,195.62,195.73,195.39,195.39,121943.0,164.8483,164.941,164.6545,164.6545,121943.0
2018-08-17 15:50:00,195.38,195.66,195.28,195.61,228222.0,164.646,164.882,164.5618,164.8399,228222.0
2018-08-20 09:30:00,195.84,195.95,195.4,195.81,119374.0,165.0337,165.1264,164.6629,165.0084,119374.0
2018-08-20 09:40:00,195.87,196.62,195.87,196.44,118398.0,165.059,165.691,165.059,165.5393,118398.0
2018-08-20 09:50:00,196.38,196.84,196.32,196.77,85841.0,165.4887,165.8764,165.4382,165.8174,85841.0
2018-08-20 10:00:00,196.75,197.52,196.56,197.5,80801.0,165.8005,166.4494,165.6404,166.4326,80801.0
2018-08-20 10:10:00,197.54,197.55,197.19,197.43,91528.0,166.4663,166.4747,166.1713,166.3736,91528.0
2018-08-20 10:20:00,197.4,197.53,197.34,197.49,64005.0,166.3483,166.4578,166.2977,166.4241,64005.0
2018-08-20 10:30:00,197.47,197.5,197.13,197.16,66254.0,166.4073,166.4326,166.1208,166.146,66254.0
2018-08-20 10:40:00,197.14,197.27,196.98,197.23,40802.0,166.1292,166.2387,165.9944,166.205,40802.0
2018-08-20 10:50:00,197.2,197.5,197.14,197.46,42337.0,166.1798,166.4326,166.1292,166.3989,42337.0
2018-08-20 11:00:00,197.47,197.76,197.46,197.71,47929.0,166.4073,166.6517,166.3989,166.6095,47929.0
2018-08-20 11:10:00,197.74,197.8,197.66,197.68,56314.0,166.6348,166.6854,166.5674,166.5842,56314.0
2018-08-20 11:20:00,197.68,197.87,197.65,197.79,60392.0,166.5842,166.7444,166.559,166.6769,60392.0
2018-08-20 11:30:00,197.8,198.05,197.73,198.04,45809.0,166.6854,166.896,166.6264,166.8876,45809.0
2018-08-20 11:40:00,198.02,198.1,197.86,197.9,42491.0,166.8708,166.9382,166.7359,166.7696,42491.0
2018-08-20 11:50:00,197.9,197.99,197.76,197.83,32231.0,166.7696,166.8455,166.6517,166.7107,32231.0
2018-08-20 12:00:00,197.82,197.95,197.8,197.95,28085.0,166.7022,166.8118,166.6854,166.8118,28085.0
2018-08-20 12:10:00,197.93,198.05,197.89,197.91,58390.0,166.7949,166.896,166.7612,166.7781,58390.0
2018-08-20 12:20:00,197.9,198.07,197.86,198.05,31049.0,166.7696,166.9129,166.7359,166.896,31049.0
2018-08-20 12:30:00,198.05,198.16,198.04,198.15,42865.0,166.896,166.9887,166.8876,166.9803,42865.0
2018-08-20 12:40:00,198.14,198.2,198.08,198.2,42284.0,166.9719,167.0225,166.9213,167.0225,42284.0
2018-08-20 12:50:00,198.18,198.32,198.16,198.3,77628.0,167.0056,167.1236,166.9887,167.1067,77628.0
2018-08-20 13:00:00,198.31,198.37,198.18,198.2,30350.0,167.1151,167.1657,167.0056,167.0225,30350.0
2018-08-20 13:10:00,198.19,198.29,198.16,198.22,30343.0,167.014,167.0983,166.9887,167.0393,30343.0
2018-08-20 13:20:00,198.21,198.39,198.15,198.38,35550.0,167.0309,167.1826,166.9803,167.1741,35550.0
2018-08-20 13:30:00,198.38,198.44,198.22,198.22,36254.0,167.1741,167.2247,167.0393,167.0393,36254.0
2018-08-20 13:40:00,198.22,198.3,198.18,198.21,24819.0,167.0393,167.1067,167.0056,167.0309,24819.0
2018-08-20 13:50:00,198.21,198.23,198.15,198.23,20274.0,167.0309,167.0477,166.9803,167.0477,20274.0
2018-08-20 14:00:00,198.22,198.23,198.01,198.03,33709.0,167.0393,167.0477,166.8623,166.8792,33709.0
2018-08-20 14:10:00,198.06,198.11,197.98,198.05,35910.0,166.9045,166.9466,166.8371,166.896,35910.0
2018-08-20 14:20:00,198.05,198.09,197.97,198.06,29288.0,166.896,166.9298,166.8286,166.9045,29288.0
2018-08-20 14:30:00,198.06,198.1,197.96,197.96,30515.0,166.9045,166.9382,166.8202,166.8202,30515.0
2018-08-20 14:40:00,197.97,197.97,197.79,197.81,49295.0,166.8286,166.8286,166.6769,166.6938,49295.0
2018-08-20 14:50:00,197.82,197.93,197.81,197.93,36122.0,166.7022,166.7949,166.6938,166.7949,36122.0
2018-08-20 15:00:00,197.93,198.02,197.85,198.02,69943.0,166.7949,166.8708,166.7275,166.8708,69943.0
2018-08-20 15:10:00,198.0,198.08,198.0,198.03,37217.0,166.8539,166.9213,166.8539,166.8792,37217.0
2018-08-20 15:20:00,198.04,198.1,198.04,198.08,29158.0,166.8876,166.9382,166.8876,166.9213,29158.0
2018-08-20 15:30:00,198.07,198.1,198.03,198.1,50513.0,166.9129,166.9382,166.8792,166.9382,50513.0
2018-08-20 15:40:00,198.08,198.1,197.87,197.94,60152.0,166.9213,166.9382,166.7444,166.8034,60152.0
2018-08-20 15:50:00,197.94,197.97,197.79,197.93,165374.0,166.8034,166.8286,166.6769,166.7949,165374.0
2018-08-21 09:30:00,198.83,199.62,198.41,199.52,131382.0,167.5534,168.2191,167.1994,168.1348,131382.0
2018-08-21 09:40:00,199.41,199.68,199.1,199.68,74606.0,168.0421,168.2696,167.7809,168.2696,74606.0
2018-08-21 09:50:00,199.66,200.3,199.63,200.21,138176.0,168.2528,168.7921,168.2275,168.7163,138176.0
2018-08-21 10:00:00,200.2,200.3,199.69,199.76,99726.0,168.7078,168.7921,168.2781,168.3371,99726.0
2018-08-21 10:10:00,199.78,199.93,199.56,199.66,58630.0,168.3539,168.4803,168.1685,168.2528,58630.0
2018-08-21 10:20:00,199.67,199.85,199.59,199.63,50431.0,168.2612,168.4129,168.1938,168.2275,50431.0
2018-08-21 10:30:00,199.63,199.77,199.48,199.59,57078.0,168.2275,168.3455,168.1011,168.1938,57078.0
2018-08-21 10:40:00,199.59,199.6,199.22,199.36,65023.0,168.1938,168.2022,167.882,168.0,65023.0
2018-08-21 10:50:00,199.36,199.42,199.19,199.31,82581.0,168.0,168.0505,167.8567,167.9578,82581.0
2018-08-21 11:00:00,199.32,199.42,199.24,199.25,56766.0,167.9663,168.0505,167.8989,167.9073,56766.0
2018-08-21 11:10:00,199.26,199.33,199.2,199.28,34450.0,167.9157,167.9747,167.8651,167.9326,34450.0
2018-08-21 11:20:00,199.28,199.3,199.08,199.15,40887.0,167.9326,167.9494,167.764,167.823,40887.0
2018-08-21 11:30:00,199.15,199.74,199.04,199.71,67493.0,167.823,168.3202,167.7303,168.2949,67493.0
2018-08-21 11:40:00,199.71,199.77,199.61,199.61,43559.0,168.2949,168.3455,168.2107,168.2107,43559.0
2018-08-21 11:50:00,199.61,199.97,199.6,199.96,42714.0,168.2107,168.514,168.2022,168.5056,42714.0
2018-08-21 12:00:00,199.95,200.01,199.86,199.99,64499.0,168.4972,168.5477,168.4213,168.5309,64499.0
2018-08-21 12:10:00,199.98,200.13,199.95,200.07,46800.0,168.5225,168.6489,168.4972,168.5983,46800.0
2018-08-21 12:20:00,200.08,200.13,200.0,200.12,35155.0,168.6067,168.6489,168.5393,168.6404,35155.0
2018-08-21 12:30:00,200.11,200.21,199.99,200.03,45979.0,168.632,168.7163,168.5309,168.5646,45979.0
2018-08-21 12:40:00,200.02,200.12,199.96,200.06,33374.0,168.5562,168.6404,168.5056,168.5899,33374.0
2018-08-21 12:50:00,200.04,200.16,200.02,200.1,22955.0,168.573,168.6741,168.5562,168.6236,22955.0
2018-08-21 13:00:00,200.09,200.18,200.09,200.15,33588.0,168.6151,168.691,168.6151,168.6657,33588.0
2018-08-21 13:10:00,200.14,200.17,200.0,200.17,54337.0,168.6573,168.6826,168.5393,168.6826,54337.0
2018-08-21 13:20:00,200.17,200.18,200.11,200.18,22243.0,168.6826,168.691,168.632,168.691,22243.0
2018-08-21 13:30:00,200.18,200.28,200.14,200.25,40765.0,168.691,168.7753,168.6573,168.75,40765.0
2018-08-21 13:40:00,200.25,200.28,200.0,200.05,59281.0,168.75,168.7753,168.5393,168.5814,59281.0
2018-08-21 13:50:00,200.05,200.23,200.04,200.21,45814.0,168.5814,168.7331,168.573,168.7163,45814.0
2018-08-21 14:00:00,200.19,200.34,200.12,200.24,37371.0,168.6994,168.8258,168.6404,168.7416,37371.0
2018-08-21 14:10:00,200.24,200.5,200.24,200.48,62563.0,168.7416,168.9607,168.7416,168.9438,62563.0
2018-08-21 14:20:00,200.48,200.5,200.4,200.47,40576.0,168.9438,168.9607,168.8764,168.9354,40576.0
2018-08-21 14:30:00,200.47,200.57,200.31,200.52,60703.0,168.9354,169.0196,168.8005,168.9775,60703.0
2018-08-21 14:40:00,200.51,200.73,200.46,200.64,49779.0,168.9691,169.1545,168.9269,169.0786,49779.0
2018-08-21 14:50:00,200.66,200.74,200.56,200.66,51770.0,169.0955,169.1629,169.0112,169.0955,51770.0
2018-08-21 15:00:00,200.64,200.71,200.49,200.5,52728.0,169.0786,169.1376,168.9522,168.9607,52728.0
2018-08-21 15:10:00,200.49,200.55,200.45,200.53,34586.0,168.9522,169.0028,168.9185,168.9859,34586.0
2018-08-21 15:20:00,200.53,200.64,200.49,200.54,44915.0,168.9859,169.0786,168.9522,168.9944,44915.0
2018-08-21 15:30:00,200.55,200.58,200.26,200.35,72648.0,169.0028,169.0281,168.7584,168.8342,72648.0
2018-08-21 15:40:00,200.34,200.34,200.06,200.13,82892.0,168.8258,168.8258,168.5899,168.6489,82892.0
2018-08-21 15:50:00,200.13,200.43,200.09,200.2,191047.0,168.6489,168.9017,168.6151,168.7078,191047.0
2018-08-22 09:30:00,200.8,203.5,200.33,203.43,296776.0,169.2135,171.4887,168.8174,171.4298,296776.0
2018-08-22 09:40:00,203.43,203.55,202.55,202.81,182651.0,171.4298,171.5309,170.6882,170.9073,182651.0
2018-08-22 09:50:00,202.81,203.06,202.09,202.47,161193.0,170.9073,171.118,170.3005,170.6208,161193.0
2018-08-22 10:00:00,202.46,202.46,201.91,202.29,104799.0,170.6123,170.6123,170.1489,170.4691,104799.0
2018-08-22 10:10:00,202.27,202.91,202.27,202.84,78481.0,170.4522,170.9916,170.4522,170.9326,78481.0
2018-08-22 10:20:00,202.83,202.98,202.52,202.58,99856.0,170.9241,171.0505,170.6629,170.7135,99856.0
2018-08-22 10:30:00,202.59,202.79,202.38,202.52,68767.0,170.7219,170.8904,170.5449,170.6629,68767.0
2018-08-22 10:40:00,202.51,202.62,202.23,202.26,62313.0,170.6545,170.7472,170.4185,170.4438,62313.0
2018-08-22 10:50:00,202.24,202.35,201.54,201.57,82001.0,170.4269,170.5196,169.8371,169.8623,82001.0
2018-08-22 11:00:00,201.59,201.79,201.22,201.42,89336.0,169.8792,170.0477,169.5674,169.7359,89336.0
2018-08-22 11:10:00,201.41,201.5,201.21,201.34,68015.0,169.7275,169.8034,169.559,169.6685,68015.0
2018-08-22 11:20:00,201.41,201.75,201.38,201.72,49628.0,169.7275,170.014,169.7022,169.9887,49628.0
2018-08-22 11:30:00,201.73,201.77,201.29,201.42,77679.0,169.9972,170.0309,169.6264,169.7359,77679.0
2018-08-22 11:40:00,201.43,201.59,201.1,201.23,70755.0,169.7444,169.8792,169.4663,169.5758,70755.0
2018-08-22 11:50:00,201.18,201.7,201.05,201.7,70232.0,169.5337,169.9719,169.4241,169.9719,70232.0
2018-08-22 12:00:00,201.7,201.85,201.49,201.63,81315.0,169.9719,170.0983,169.7949,169.9129,81315.0
2018-08-22 12:10:00,201.65,201.94,201.55,201.91,50350.0,169.9298,170.1741,169.8455,170.1489,50350.0
2018-08-22 12:20:00,201.94,202.11,201.92,202.06,37454.0,170.1741,170.3174,170.1573,170.2753,37454.0
2018-08-22 12:30:00,202.09,202.1,201.69,201.81,44775.0,170.3005,170.309,169.9635,170.0646,44775.0
2018-08-22 12:40:00,201.77,201.78,201.22,201.33,68166.0,170.0309,170.0393,169.5674,169.6601,68166.0
2018-08-22 12:50:00,201.31,201.31,200.92,201.23,68451.0,169.6432,169.6432,169.3146,169.5758,68451.0
2018-08-22 13:00:00,201.22,201.31,200.74,200.8,49574.0,169.5674,169.6432,169.1629,169.2135,49574.0
2018-08-22 13:10:00,200.77,200.77,200.36,200.76,45398.0,169.1882,169.1882,168.8427,169.1798,45398.0
2018-08-22 13:20:00,200.77,200.95,200.63,200.63,70101.0,169.1882,169.3399,169.0702,169.0702,70101.0
2018-08-22 13:30:00,200.59,200.64,200.4,200.43,58872.0,169.0365,169.0786,168.8764,168.9017,58872.0
2018-08-22 13:40:00,200.43,200.45,199.7,199.75,177001.0,168.9017,168.9185,168.2865,168.3286,177001.0
2018-08-22 13:50:00,199.75,200.17,199.65,199.86,84841.0,168.3286,168.6826,168.2444,168.4213,84841.0
2018-08-22 14:00:00,199.85,200.01,199.69,199.7,101455.0,168.4129,168.5477,168.2781,168.2865,101455.0
2018-08-22 14:10:00,199.69,199.98,199.41,199.47,64903.0,168.2781,168.5225,168.0421,168.0927,64903.0
2018-08-22 14:20:00,199.5,199.79,199.29,199.71,112349.0,168.118,168.3623,167.941,168.2949,112349.0
2018-08-22 14:30:00,199.67,199.77,199.45,199.54,42687.0,168.2612,168.3455,168.0758,168.1517,42687.0
2018-08-22 14:40:00,199.56,199.79,199.16,199.24,83467.0,168.1685,168.3623,167.8314,167.8989,83467.0
2018-08-22 14:50:00,199.23,199.57,199.18,199.56,41247.0,167.8904,168.1769,167.8483,168.1685,41247.0
2018-08-22 15:00:00,199.52,199.73,199.19,199.3,99484.0,168.1348,168.3118,167.8567,167.9494,99484.0
2018-08-22 15:10:00,199.3,199.41,199.2,199.38,46200.0,167.9494,168.0421,167.8651,168.0168,46200.0
2018-08-22 15:20:00,199.38,199.38,199.03,199.03,81058.0,168.0168,168.0168,167.7219,167.7219,81058.0
2018-08-22 15:30:00,199.04,199.21,198.9,199.02,94169.0,167.7303,167.8736,167.6123,167.7135,94169.0
2018-08-22 15:40:00,199.03,199.04,198.65,198.84,136015.0,167.7219,167.7303,167.4017,167.5618,136015.0
2018-08-22 15:50:00,198.83,199.18,198.76,198.99,229769.0,167.5534,167.8483,167.4944,167.6882,229769.0
2018-08-23 09:30:00,199.39,200.77,199.14,200.43,165417.0,168.0253,169.1882,167.8146,168.9017,165417.0
2018-08-23 09:40:00,200.5,201.12,200.14,200.87,108830.0,168.9607,169.4831,168.6573,169.2725,108830.0
2018-08-23 09:50:00,200.88,201.41,200.59,200.71,88478.0,169.2809,169.7275,169.0365,169.1376,88478.0
2018-08-23 10:00:00,200.72,200.95,200.37,200.8,78322.0,169.146,169.3399,168.8511,169.2135,78322.0
2018-08-23 10:10:00,200.76,200.83,200.1,200.35,63491.0,169.1798,169.2387,168.6236,168.8342,63491.0
2018-08-23 10:20:00,200.36,200.71,199.97,200.57,35003.0,168.8427,169.1376,168.514,169.0196,35003.0
2018-08-23 10:30:00,200.56,200.98,200.56,200.73,43482.0,169.0112,169.3651,169.0112,169.1545,43482.0
2018-08-23 10:40:00,200.77,201.03,200.63,200.94,36407.0,169.1882,169.4073,169.0702,169.3314,36407.0
2018-08-23 10:50:00,200.97,201.03,200.55,200.55,35510.0,169.3567,169.4073,169.0028,169.0028,35510.0
2018-08-23 11:00:00,200.56,200.98,200.54,200.95,116967.0,169.0112,169.3651,168.9944,169.3399,116967.0
2018-08-23 11:10:00,200.92,200.95,200.11,200.18,44751.0,169.3146,169.3399,168.632,168.691,44751.0
2018-08-23 11:20:00,200.18,200.36,199.98,199.99,47339.0,168.691,168.8427,168.5225,168.5309,47339.0
2018-08-23 11:30:00,199.99,200.04,199.5,199.5,53578.0,168.5309,168.573,168.118,168.118,53578.0
2018-08-23 11:40:00,199.52,199.77,199.36,199.7,66962.0,168.1348,168.3455,168.0,168.2865,66962.0
2018-08-23 11:50:00,199.69,199.79,199.51,199.53,47043.0,168.2781,168.3623,168.1264,168.1432,47043.0
2018-08-23 12:00:00,199.54,199.72,199.47,199.61,34637.0,168.1517,168.3034,168.0927,168.2107,34637.0
2018-08-23 12:10:00,199.68,199.91,199.65,199.84,28172.0,168.2696,168.4635,168.2444,168.4045,28172.0
2018-08-23 12:20:00,199.88,200.04,199.83,200.02,20838.0,168.4382,168.573,168.396,168.5562,20838.0
2018-08-23 12:30:00,200.01,200.06,199.93,200.03,20203.0,168.5477,168.5899,168.4803,168.5646,20203.0
2018-08-23 12:40:00,200.03,200.29,200.02,200.22,31216.0,168.5646,168.7837,168.5562,168.7247,31216.0
2018-08-23 12:50:00,200.26,200.32,200.13,200.3,29602.0,168.7584,168.809,168.6489,168.7921,29602.0
2018-08-23 13:00:00,200.3,200.3,200.09,200.18,22762.0,168.7921,168.7921,168.6151,168.691,22762.0
2018-08-23 13:10:00,200.2,200.27,200.08,200.14,36456.0,168.7078,168.7668,168.6067,168.6573,36456.0
2018-08-23 13:20:00,200.15,200.16,200.0,200.05,26530.0,168.6657,168.6741,168.5393,168.5814,26530.0
2018-08-23 13:30:00,200.03,200.08,199.89,199.93,25683.0,168.5646,168.6067,168.4466,168.4803,25683.0
2018-08-23 13:40:00,199.88,200.06,199.88,199.95,21175.0,168.4382,168.5899,168.4382,168.4972,21175.0
2018-08-23 13:50:00,199.96,200.1,199.91,200.1,33366.0,168.5056,168.6236,168.4635,168.6236,33366.0
2018-08-23 14:00:00,200.1,200.21,200.07,200.1,40038.0,168.6236,168.7163,168.5983,168.6236,40038.0
2018-08-23 14:10:00,200.15,200.2,199.94,200.02,43225.0,168.6657,168.7078,168.4887,168.5562,43225.0
2018-08-23 14:20:00,200.01,200.11,199.97,200.02,42129.0,168.5477,168.632,168.514,168.5562,42129.0
2018-08-23 14:30:00,200.03,200.13,199.99,200.02,33544.0,168.5646,168.6489,168.5309,168.5562,33544.0
2018-08-23 14:40:00,200.0,200.23,200.0,200.13,36622.0,168.5393,168.7331,168.5393,168.6489,36622.0
2018-08-23 14:50:00,200.13,200.31,200.12,200.28,25798.0,168.6489,168.8005,168.6404,168.7753,25798.0
2018-08-23 15:00:00,200.27,200.47,200.26,200.45,37574.0,168.7668,168.9354,168.7584,168.9185,37574.0
2018-08-23 15:10:00,200.45,200.47,200.27,200.29,32828.0,168.9185,168.9354,168.7668,168.7837,32828.0
2018-08-23 15:20:00,200.29,200.39,200.24,200.26,44944.0,168.7837,168.868,168.7416,168.7584,44944.0
2018-08-23 15:30:00,200.26,200.3,200.11,200.13,48973.0,168.7584,168.7921,168.632,168.6489,48973.0
2018-08-23 15:40:00,200.14,200.17,199.97,200.08,108128.0,168.6573,168.6826,168.514,168.6067,108128.0
2018-08-23 15:50:00,200.07,200.18,199.95,200.16,200378.0,168.5983,168.691,168.4972,168.6741,200378.0
2018-08-24 09:30:00,200.35,200.87,200.1,200.58,97940.0,168.8342,169.2725,168.6236,169.0281,97940.0
2018-08-24 09:40:00,200.55,200.67,200.02,200.1,55581.0,169.0028,169.1039,168.5562,168.6236,55581.0
2018-08-24 09:50:00,200.11,200.44,200.0,200.32,47578.0,168.632,168.9101,168.5393,168.809,47578.0
2018-08-24 10:00:00,200.31,200.72,200.17,200.63,59629.0,168.8005,169.146,168.6826,169.0702,59629.0
2018-08-24 10:10:00,200.63,200.73,200.54,200.64,71974.0,169.0702,169.1545,168.9944,169.0786,71974.0
2018-08-24 10:20:00,200.65,200.74,200.32,200.55,39347.0,169.0871,169.1629,168.809,169.0028,39347.0
2018-08-24 10:30:00,200.57,200.8,200.33,200.76,45896.0,169.0196,169.2135,168.8174,169.1798,45896.0
2018-08-24 10:40:00,200.78,200.82,200.56,200.68,35288.0,169.1966,169.2303,169.0112,169.1123,35288.0
2018-08-24 10:50:00,200.68,200.85,200.58,200.8,33535.0,169.1123,169.2556,169.0281,169.2135,33535.0
2018-08-24 11:00:00,200.84,201.04,200.74,201.03,56350.0,169.2472,169.4157,169.1629,169.4073,56350.0
2018-08-24 11:10:00,201.04,201.39,201.04,201.29,52049.0,169.4157,169.7107,169.4157,169.6264,52049.0
2018-08-24 11:20:00,201.3,201.36,201.02,201.34,36637.0,169.6348,169.6854,169.3989,169.6685,36637.0
2018-08-24 11:30:00,201.34,201.64,201.22,201.63,54167.0,169.6685,169.9213,169.5674,169.9129,54167.0
2018-08-24 11:40:00,201.64,201.77,201.58,201.77,47860.0,169.9213,170.0309,169.8708,170.0309,47860.0
2018-08-24 11:50:00,201.75,201.92,201.64,201.91,43051.0,170.014,170.1573,169.9213,170.1489,43051.0
2018-08-24 12:00:00,201.92,202.13,201.91,202.08,48652.0,170.1573,170.3342,170.1489,170.2921,48652.0
2018-08-24 12:10:00,202.09,202.1,201.84,202.05,68722.0,170.3005,170.309,170.0899,170.2668,68722.0
2018-08-24 12:20:00,202.08,202.2,202.05,202.19,43991.0,170.2921,170.3932,170.2668,170.3848,43991.0
2018-08-24 12:30:00,202.18,202.18,201.89,201.89,51628.0,170.3764,170.3764,170.132,170.132,51628.0
2018-08-24 12:40:00,201.89,202.2,201.75,202.16,81399.0,170.132,170.3932,170.014,170.3595,81399.0
2018-08-24 12:50:00,202.14,202.35,202.14,202.33,56583.0,170.3427,170.5196,170.3427,170.5028,56583.0
2018-08-24 13:00:00,202.34,202.5,202.23,202.23,46579.0,170.5112,170.646,170.4185,170.4185,46579.0
2018-08-24 13:10:00,202.22,202.25,201.88,201.91,38015.0,170.4101,170.4354,170.1236,170.1489,38015.0
2018-08-24 13:20:00,201.91,202.05,201.88,201.96,25040.0,170.1489,170.2668,170.1236,170.191,25040.0
2018-08-24 13:30:00,201.94,202.01,201.86,201.87,24435.0,170.1741,170.2331,170.1067,170.1151,24435.0
2018-08-24 13:40:00,201.86,201.86,201.68,201.83,33712.0,170.1067,170.1067,169.955,170.0814,33712.0
2018-08-24 13:50:00,201.81,201.96,201.8,201.96,19611.0,170.0646,170.191,170.0562,170.191,19611.0
2018-08-24 14:00:00,201.97,202.01,201.86,202.0,22641.0,170.1994,170.2331,170.1067,170.2247,22641.0
2018-08-24 14:10:00,202.01,202.02,201.83,201.83,25982.0,170.2331,170.2416,170.0814,170.0814,25982.0
2018-08-24 14:20:00,201.83,201.86,201.72,201.73,29990.0,170.0814,170.1067,169.9887,169.9972,29990.0
2018-08-24 14:30:00,201.73,201.74,201.67,201.71,25409.0,169.9972,170.0056,169.9466,169.9803,25409.0
2018-08-24 14:40:00,201.71,201.91,201.71,201.85,39474.0,169.9803,170.1489,169.9803,170.0983,39474.0
2018-08-24 14:50:00,201.86,201.94,201.81,201.82,26287.0,170.1067,170.1741,170.0646,170.073,26287.0
2018-08-24 15:00:00,201.82,201.83,201.6,201.62,29274.0,170.073,170.0814,169.8876,169.9045,29274.0
2018-08-24 15:10:00,201.62,201.77,201.59,201.77,19587.0,169.9045,170.0309,169.8792,170.0309,19587.0
2018-08-24 15:20:00,201.79,201.82,201.62,201.7,27792.0,170.0477,170.073,169.9045,169.9719,27792.0
2018-08-24 15:30:00,201.69,201.85,201.6,201.73,45929.0,169.9635,170.0983,169.8876,169.9972,45929.0
2018-08-24 15:40:00,201.74,201.8,201.53,201.53,48655.0,170.0056,170.0562,169.8286,169.8286,48655.0
2018-08-24 15:50:00,201.55,201.58,201.17,201.31,178937.0,169.8455,169.8708,169.5253,169.6432,178937.0
2018-08-27 09:30:00,202.83,202.95,201.42,201.49,108747.0,170.9241,171.0253,169.7359,169.7949,108747.0
2018-08-27 09:40:00,201.49,201.93,201.19,201.66,56333.0,169.7949,170.1657,169.5421,169.9382,56333.0
2018-08-27 09:50:00,201.63,201.91,201.57,201.83,57047.0,169.9129,170.1489,169.8623,170.0814,57047.0
2018-08-27 10:00:00,201.84,201.94,201.6,201.71,46231.0,170.0899,170.1741,169.8876,169.9803,46231.0
2018-08-27 10:10:00,201.75,201.89,201.71,201.78,41966.0,170.014,170.132,169.9803,170.0393,41966.0
2018-08-27 10:20:00,201.78,201.78,201.25,201.74,67421.0,170.0393,170.0393,169.5927,170.0056,67421.0
2018-08-27 10:30:00,201.73,201.73,201.35,201.45,58028.0,169.9972,169.9972,169.6769,169.7612,58028.0
2018-08-27 10:40:00,201.45,201.66,201.36,201.42,47574.0,169.7612,169.9382,169.6854,169.7359,47574.0
2018-08-27 10:50:00,201.45,201.65,201.41,201.64,39093.0,169.7612,169.9298,169.7275,169.9213,39093.0
2018-08-27 11:00:00,201.65,201.67,201.3,201.49,51580.0,169.9298,169.9466,169.6348,169.7949,51580.0
2018-08-27 11:10:00,201.51,201.6,201.36,201.42,30049.0,169.8118,169.8876,169.6854,169.7359,30049.0
2018-08-27 11:20:00,201.41,201.65,201.35,201.61,34080.0,169.7275,169.9298,169.6769,169.896,34080.0
2018-08-27 11:30:00,201.61,201.68,201.3,201.31,24844.0,169.896,169.955,169.6348,169.6432,24844.0
2018-08-27 11:40:00,201.31,201.64,201.31,201.64,24155.0,169.6432,169.9213,169.6432,169.9213,24155.0
2018-08-27 11:50:00,201.64,201.98,201.63,201.94,39404.0,169.9213,170.2078,169.9129,170.1741,39404.0
2018-08-27 12:00:00,201.97,202.26,201.88,202.24,40687.0,170.1994,170.4438,170.1236,170.4269,40687.0
2018-08-27 12:10:00,202.24,202.53,202.18,202.45,43648.0,170.4269,170.6713,170.3764,170.6039,43648.0
2018-08-27 12:20:00,202.47,202.5,202.18,202.22,28818.0,170.6208,170.646,170.3764,170.4101,28818.0
2018-08-27 12:30:00,202.22,202.39,202.16,202.2,27647.0,170.4101,170.5534,170.3595,170.3932,27647.0
2018-08-27 12:40:00,202.22,202.27,202.07,202.11,29371.0,170.4101,170.4522,170.2837,170.3174,29371.0
2018-08-27 12:50:00,202.14,202.42,202.14,202.42,23079.0,170.3427,170.5786,170.3427,170.5786,23079.0
2018-08-27 13:00:00,202.44,202.47,202.2,202.26,23090.0,170.5955,170.6208,170.3932,170.4438,23090.0
2018-08-27 13:10:00,202.27,202.31,202.12,202.18,29527.0,170.4522,170.4859,170.3258,170.3764,29527.0
2018-08-27 13:20:00,202.16,202.17,201.83,201.87,38219.0,170.3595,170.368,170.0814,170.1151,38219.0
2018-08-27 13:30:00,201.89,201.96,201.82,201.93,29705.0,170.132,170.191,170.073,170.1657,29705.0
2018-08-27 13:40:00,201.92,202.04,201.89,202.03,61496.0,170.1573,170.2584,170.132,170.25,61496.0
2018-08-27 13:50:00,202.01,202.13,201.93,202.1,16722.0,170.2331,170.3342,170.1657,170.309,16722.0
2018-08-27 14:00:00,202.12,202.14,202.02,202.06,24770.0,170.3258,170.3427,170.2416,170.2753,24770.0
2018-08-27 14:10:00,202.04,202.13,202.01,202.1,20536.0,170.2584,170.3342,170.2331,170.309,20536.0
2018-08-27 14:20:00,202.09,202.24,202.01,202.24,32916.0,170.3005,170.4269,170.2331,170.4269,32916.0
2018-08-27 14:30:00,202.2,202.33,202.2,202.24,33300.0,170.3932,170.5028,170.3932,170.4269,33300.0
2018-08-27 14:40:00,202.24,202.29,202.05,202.07,26666.0,170.4269,170.4691,170.2668,170.2837,26666.0
2018-08-27 14:50:00,202.09,202.1,201.95,202.02,23667.0,170.3005,170.309,170.1826,170.2416,23667.0
2018-08-27 15:00:00,202.02,202.02,201.88,201.89,29613.0,170.2416,170.2416,170.1236,170.132,29613.0
2018-08-27 15:10:00,201.88,201.89,201.73,201.73,42820.0,170.1236,170.132,169.9972,169.9972,42820.0
2018-08-27 15:20:00,201.72,201.85,201.71,201.79,39924.0,169.9887,170.0983,169.9803,170.0477,39924.0
2018-08-27 15:30:00,201.78,201.93,201.78,201.84,44989.0,170.0393,170.1657,170.0393,170.0899,44989.0
2018-08-27 15:40:00,201.84,201.92,201.77,201.88,72014.0,170.0899,170.1573,170.0309,170.1236,72014.0
2018-08-27 15:50:00,201.87,202.03,201.77,201.96,123485.0,170.1151,170.25,170.0309,170.191,123485.0
2018-08-28 09:30:00,202.3,202.42,201.28,202.12,124800.0,170.4775,170.5786,169.618,170.3258,124800.0
2018-08-28 09:40:00,202.11,202.31,201.71,201.75,75097.0,170.3174,170.4859,169.9803,170.014,75097.0
2018-08-28 09:50:00,201.75,201.75,201.4,201.49,77385.0,170.014,170.014,169.7191,169.7949,77385.0
2018-08-28 10:00:00,201.48,201.68,201.23,201.27,76354.0,169.7865,169.955,169.5758,169.6095,76354.0
2018-08-28 10:10:00,201.25,201.3,201.06,201.09,107313.0,169.5927,169.6348,169.4326,169.4578,107313.0
2018-08-28 10:20:00,201.09,201.19,200.93,201.13,70044.0,169.4578,169.5421,169.323,169.4916,70044.0
2018-08-28 10:30:00,201.15,201.22,201.02,201.03,85279.0,169.5084,169.5674,169.3989,169.4073,85279.0
2018-08-28 10:40:00,201.03,201.04,200.68,200.71,72026.0,169.4073,169.4157,169.1123,169.1376,72026.0
2018-08-28 10:50:00,200.74,200.96,200.63,200.84,68703.0,169.1629,169.3483,169.0702,169.2472,68703.0
2018-08-28 11:00:00,200.82,201.08,200.72,201.03,55605.0,169.2303,169.4494,169.146,169.4073,55605.0
2018-08-28 11:10:00,201.05,201.35,201.01,201.22,40085.0,169.4241,169.6769,169.3904,169.5674,40085.0
2018-08-28 11:20:00,201.26,201.45,201.23,201.32,35035.0,169.6011,169.7612,169.5758,169.6517,35035.0
2018-08-28 11:30:00,201.32,201.4,201.1,201.3,44597.0,169.6517,169.7191,169.4663,169.6348,44597.0
2018-08-28 11:40:00,201.29,201.31,201.16,201.25,53517.0,169.6264,169.6432,169.5168,169.5927,53517.0
2018-08-28 11:50:00,201.25,201.3,201.03,201.03,28054.0,169.5927,169.6348,169.4073,169.4073,28054.0
2018-08-28 12:00:00,201.02,201.33,200.99,201.29,31143.0,169.3989,169.6601,169.3736,169.6264,31143.0
2018-08-28 12:10:00,201.27,201.41,201.21,201.35,20519.0,169.6095,169.7275,169.559,169.6769,20519.0
2018-08-28 12:20:00,201.35,201.59,201.34,201.57,31976.0,169.6769,169.8792,169.6685,169.8623,31976.0
2018-08-28 12:30:00,201.58,201.61,201.38,201.38,18350.0,169.8708,169.896,169.7022,169.7022,18350.0
2018-08-28 12:40:00,201.39,201.39,201.27,201.37,21524.0,169.7107,169.7107,169.6095,169.6938,21524.0
2018-08-28 12:50:00,201.36,201.38,201.26,201.3,19223.0,169.6854,169.7022,169.6011,169.6348,19223.0
2018-08-28 13:00:00,201.32,201.45,201.27,201.32,26501.0,169.6517,169.7612,169.6095,169.6517,26501.0
2018-08-28 13:10:00,201.31,201.56,201.29,201.5,20975.0,169.6432,169.8539,169.6264,169.8034,20975.0
2018-08-28 13:20:00,201.47,201.47,201.28,201.3,26643.0,169.7781,169.7781,169.618,169.6348,26643.0
2018-08-28 13:30:00,201.31,201.35,201.21,201.3,41407.0,169.6432,169.6769,169.559,169.6348,41407.0
2018-08-28 13:40:00,201.3,201.39,201.29,201.33,21698.0,169.6348,169.7107,169.6264,169.6601,21698.0
2018-08-28 13:50:00,201.33,201.39,201.25,201.38,26524.0,169.6601,169.7107,169.5927,169.7022,26524.0
2018-08-28 14:00:00,201.37,201.49,201.35,201.42,29470.0,169.6938,169.7949,169.6769,169.7359,29470.0
2018-08-28 14:10:00,201.44,201.66,201.44,201.62,22984.0,169.7528,169.9382,169.7528,169.9045,22984.0
2018-08-28 14:20:00,201.67,201.9,201.63,201.88,33968.0,169.9466,170.1404,169.9129,170.1236,33968.0
2018-08-28 14:30:00,201.86,201.91,201.72,201.74,38434.0,170.1067,170.1489,169.9887,170.0056,38434.0
2018-08-28 14:40:00,201.72,201.91,201.66,201.81,29088.0,169.9887,170.1489,169.9382,170.0646,29088.0
2018-08-28 14:50:00,201.8,201.98,201.79,201.96,30684.0,170.0562,170.2078,170.0477,170.191,30684.0
2018-08-28 15:00:00,201.93,202.08,201.87,202.04,40829.0,170.1657,170.2921,170.1151,170.2584,40829.0
2018-08-28 15:10:00,202.06,202.41,202.06,202.27,72390.0,170.2753,170.5702,170.2753,170.4522,72390.0
2018-08-28 15:20:00,202.27,202.33,202.23,202.3,57885.0,170.4522,170.5028,170.4185,170.4775,57885.0
2018-08-28 15:30:00,202.31,202.36,202.28,202.3,72576.0,170.4859,170.5281,170.4607,170.4775,72576.0
2018-08-28 15:40:00,202.3,202.3,201.83,201.85,90580.0,170.4775,170.4775,170.0814,170.0983,90580.0
2018-08-28 15:50:00,201.84,202.02,201.75,201.98,213896.0,170.0899,170.2416,170.014,170.2078,213896.0
2018-08-29 09:30:00,201.11,201.5,200.75,201.16,111579.0,170.3402,170.6706,170.0353,170.3826,111579.0
2018-08-29 09:40:00,201.08,201.66,200.87,201.5,62100.0,170.3148,170.8061,170.1369,170.6706,62100.0
2018-08-29 09:50:00,201.47,201.66,201.18,201.35,35502.0,170.6451,170.8061,170.3995,170.5435,35502.0
2018-08-29 10:00:00,201.31,201.31,200.9,201.08,56011.0,170.5096,170.5096,170.1624,170.3148,56011.0
2018-08-29 10:10:00,201.08,201.14,200.71,200.91,80790.0,170.3148,170.3656,170.0014,170.1708,80790.0
2018-08-29 10:20:00,200.9,201.14,200.83,200.97,77262.0,170.1624,170.3656,170.1031,170.2216,77262.0
2018-08-29 10:30:00,201.01,201.98,200.87,201.09,39338.0,170.2555,171.0771,170.1369,170.3233,39338.0
2018-08-29 10:40:00,201.05,201.19,201.05,201.1,26405.0,170.2894,170.408,170.2894,170.3318,26405.0
2018-08-29 10:50:00,201.08,201.11,201.0,201.06,25964.0,170.3148,170.3402,170.2471,170.2979,25964.0
2018-08-29 11:00:00,201.06,201.11,200.76,200.9,59186.0,170.2979,170.3402,170.0438,170.1624,59186.0
2018-08-29 11:10:00,200.91,201.03,200.8,200.92,36237.0,170.1708,170.2725,170.0777,170.1793,36237.0
2018-08-29 11:20:00,200.91,201.32,200.9,201.3,28686.0,170.1708,170.5181,170.1624,170.5012,28686.0
2018-08-29 11:30:00,201.26,201.35,201.14,201.24,27825.0,170.4673,170.5435,170.3656,170.4503,27825.0
2018-08-29 11:40:00,201.24,201.3,201.15,201.18,23729.0,170.4503,170.5012,170.3741,170.3995,23729.0
2018-08-29 11:50:00,201.2,201.45,201.2,201.4,22072.0,170.4165,170.6282,170.4165,170.5859,22072.0
2018-08-29 12:00:00,201.39,201.66,201.31,201.63,24671.0,170.5774,170.8061,170.5096,170.7807,24671.0
2018-08-29 12:10:00,201.62,201.75,201.61,201.74,26147.0,170.7722,170.8823,170.7637,170.8738,26147.0
2018-08-29 12:20:00,201.74,201.84,201.62,201.84,51048.0,170.8738,170.9585,170.7722,170.9585,51048.0
2018-08-29 12:30:00,201.83,201.99,201.81,201.83,35884.0,170.9501,171.0856,170.9331,170.9501,35884.0
2018-08-29 12:40:00,201.8,201.81,201.51,201.61,39075.0,170.9247,170.9331,170.679,170.7637,39075.0
2018-08-29 12:50:00,201.61,201.66,201.42,201.45,32675.0,170.7637,170.8061,170.6028,170.6282,32675.0
2018-08-29 13:00:00,201.46,201.46,201.35,201.38,25501.0,170.6367,170.6367,170.5435,170.5689,25501.0
2018-08-29 13:10:00,201.39,201.5,201.28,201.32,23991.0,170.5774,170.6706,170.4842,170.5181,23991.0
2018-08-29 13:20:00,201.33,201.33,201.07,201.14,24268.0,170.5266,170.5266,170.3063,170.3656,24268.0
2018-08-29 13:30:00,201.11,201.21,201.08,201.16,21047.0,170.3402,170.4249,170.3148,170.3826,21047.0
2018-08-29 13:40:00,201.15,201.24,201.14,201.24,17401.0,170.3741,170.4503,170.3656,170.4503,17401.0
2018-08-29 13:50:00,201.25,201.34,201.22,201.3,21935.0,170.4588,170.535,170.4334,170.5012,21935.0
2018-08-29 14:00:00,201.3,201.46,201.29,201.42,26064.0,170.5012,170.6367,170.4927,170.6028,26064.0
2018-08-29 14:10:00,201.42,201.59,201.42,201.56,20465.0,170.6028,170.7468,170.6028,170.7214,20465.0
2018-08-29 14:20:00,201.58,201.58,201.4,201.42,30542.0,170.7383,170.7383,170.5859,170.6028,30542.0
2018-08-29 14:30:00,201.43,201.6,201.38,201.55,40151.0,170.6113,170.7553,170.5689,170.7129,40151.0
2018-08-29 14:40:00,201.54,201.55,201.4,201.52,38474.0,170.7044,170.7129,170.5859,170.6875,38474.0
2018-08-29 14:50:00,201.52,201.55,201.47,201.5,20203.0,170.6875,170.7129,170.6451,170.6706,20203.0
2018-08-29 15:00:00,201.5,201.55,201.34,201.44,27732.0,170.6706,170.7129,170.535,170.6197,27732.0
2018-08-29 15:10:00,201.41,201.53,201.41,201.5,27428.0,170.5943,170.696,170.5943,170.6706,27428.0
2018-08-29 15:20:00,201.51,201.61,201.41,201.55,27643.0,170.679,170.7637,170.5943,170.7129,27643.0
2018-08-29 15:30:00,201.56,201.8,201.54,201.74,41525.0,170.7214,170.9247,170.7044,170.8738,41525.0
2018-08-29 15:40:00,201.75,201.79,201.66,201.76,71721.0,170.8823,170.9162,170.8061,170.8908,71721.0
2018-08-29 15:50:00,201.77,201.78,201.61,201.68,203948.0,170.8992,170.9077,170.7637,170.823,203948.0
2018-08-30 09:30:00,201.0,201.44,200.94,200.99,71422.0,170.2471,170.6197,170.1962,170.2386,71422.0
2018-08-30 09:40:00,201.04,201.13,200.75,200.89,45821.0,170.2809,170.3572,170.0353,170.1539,45821.0
2018-08-30 09:50:00,200.85,200.91,200.04,200.2,88096.0,170.12,170.1708,169.4339,169.5695,88096.0
2018-08-30 10:00:00,200.12,200.18,199.68,199.91,107575.0,169.5017,169.5525,169.129,169.3238,107575.0
2018-08-30 10:10:00,199.9,199.93,199.58,199.86,59592.0,169.3154,169.3408,169.0443,169.2815,59592.0
2018-08-30 10:20:00,199.85,199.99,199.64,199.71,62429.0,169.273,169.3916,169.0951,169.1544,62429.0
2018-08-30 10:30:00,199.71,199.97,199.62,199.82,58877.0,169.1544,169.3746,169.0782,169.2476,58877.0
2018-08-30 10:40:00,199.8,200.16,199.78,200.08,58200.0,169.2307,169.5356,169.2137,169.4678,58200.0
2018-08-30 10:50:00,200.09,200.44,200.02,200.34,43935.0,169.4763,169.7727,169.417,169.688,43935.0
2018-08-30 11:00:00,200.32,200.45,200.11,200.17,41571.0,169.6711,169.7812,169.4932,169.544,41571.0
2018-08-30 11:10:00,200.16,200.3,200.14,200.2,26331.0,169.5356,169.6542,169.5186,169.5695,26331.0
2018-08-30 11:20:00,200.21,200.27,199.97,200.02,36804.0,169.5779,169.6287,169.3746,169.417,36804.0
2018-08-30 11:30:00,200.03,200.15,199.94,199.96,29457.0,169.4255,169.5271,169.3492,169.3662,29457.0
2018-08-30 11:40:00,199.96,199.96,199.66,199.71,41533.0,169.3662,169.3662,169.1121,169.1544,41533.0
2018-08-30 11:50:00,199.73,199.85,199.68,199.82,34319.0,169.1714,169.273,169.129,169.2476,34319.0
2018-08-30 12:00:00,199.79,200.04,199.79,199.97,28193.0,169.2222,169.4339,169.2222,169.3746,28193.0
2018-08-30 12:10:00,199.95,200.21,199.94,200.19,20897.0,169.3577,169.5779,169.3492,169.561,20897.0
2018-08-30 12:20:00,200.21,200.33,200.21,200.24,15643.0,169.5779,169.6796,169.5779,169.6033,15643.0
2018-08-30 12:30:00,200.26,200.26,199.93,199.97,26115.0,169.6203,169.6203,169.3408,169.3746,26115.0
2018-08-30 12:40:00,200.01,200.12,199.71,199.74,37809.0,169.4085,169.5017,169.1544,169.1798,37809.0
2018-08-30 12:50:00,199.75,200.0,199.72,199.93,40731.0,169.1883,169.4001,169.1629,169.3408,40731.0
2018-08-30 13:00:00,199.94,200.12,199.93,200.1,33421.0,169.3492,169.5017,169.3408,169.4848,33421.0
2018-08-30 13:10:00,200.11,200.26,200.1,200.24,29816.0,169.4932,169.6203,169.4848,169.6033,29816.0
2018-08-30 13:20:00,200.26,200.29,200.16,200.2,23804.0,169.6203,169.6457,169.5356,169.5695,23804.0
2018-08-30 13:30:00,200.2,200.36,200.16,200.33,23312.0,169.5695,169.705,169.5356,169.6796,23312.0
2018-08-30 13:40:00,200.32,200.33,200.22,200.24,30218.0,169.6711,169.6796,169.5864,169.6033,30218.0
2018-08-30 13:50:00,200.25,200.36,200.18,200.22,26599.0,169.6118,169.705,169.5525,169.5864,26599.0
2018-08-30 14:00:00,200.21,200.22,199.91,200.01,52222.0,169.5779,169.5864,169.3238,169.4085,52222.0
2018-08-30 14:10:00,200.02,200.2,199.63,199.63,58786.0,169.417,169.5695,169.0867,169.0867,58786.0
2018-08-30 14:20:00,199.62,199.83,199.4,199.55,56102.0,169.0782,169.2561,168.8919,169.0189,56102.0
2018-08-30 14:30:00,199.58,199.72,199.57,199.7,45129.0,169.0443,169.1629,169.0358,169.146,45129.0
2018-08-30 14:40:00,199.67,199.77,199.5,199.61,42811.0,169.1205,169.2052,168.9766,169.0697,42811.0
2018-08-30 14:50:00,199.61,199.65,199.36,199.49,44665.0,169.0697,169.1036,168.858,168.9681,44665.0
2018-08-30 15:00:00,199.49,199.58,199.26,199.48,50161.0,168.9681,169.0443,168.7733,168.9596,50161.0
2018-08-30 15:10:00,199.49,199.55,199.33,199.39,52766.0,168.9681,169.0189,168.8326,168.8834,52766.0
2018-08-30 15:20:00,199.4,199.47,199.34,199.45,47005.0,168.8919,168.9511,168.841,168.9342,47005.0
2018-08-30 15:30:00,199.48,199.58,199.22,199.3,70528.0,168.9596,169.0443,168.7394,168.8072,70528.0
2018-08-30 15:40:00,199.32,199.36,199.19,199.24,109506.0,168.8241,168.858,168.714,168.7563,109506.0
2018-08-30 15:50:00,199.23,199.31,199.1,199.28,250314.0,168.7479,168.8156,168.6378,168.7902,250314.0
2018-08-31 09:30:00,199.38,199.98,199.29,199.77,80173.0,168.8749,169.3831,168.7987,169.2052,80173.0
2018-08-31 09:40:00,199.75,200.0,199.65,199.75,46657.0,169.1883,169.4001,169.1036,169.1883,46657.0
2018-08-31 09:50:00,199.76,200.18,199.58,200.09,52698.0,169.1968,169.5525,169.0443,169.4763,52698.0
2018-08-31 10:00:00,200.13,200.47,200.03,200.29,58348.0,169.5102,169.7981,169.4255,169.6457,58348.0
2018-08-31 10:10:00,200.28,200.5,200.17,200.28,48723.0,169.6372,169.8236,169.544,169.6372,48723.0
2018-08-31 10:20:00,200.29,200.58,199.9,200.03,51446.0,169.6457,169.8913,169.3154,169.4255,51446.0
2018-08-31 10:30:00,200.03,200.17,199.91,200.14,41760.0,169.4255,169.544,169.3238,169.5186,41760.0
2018-08-31 10:40:00,200.14,200.27,199.92,200.04,39932.0,169.5186,169.6287,169.3323,169.4339,39932.0
2018-08-31 10:50:00,200.03,200.18,199.97,200.14,38773.0,169.4255,169.5525,169.3746,169.5186,38773.0
2018-08-31 11:00:00,200.17,200.4,200.16,200.23,44838.0,169.544,169.7389,169.5356,169.5949,44838.0
2018-08-31 11:10:00,200.2,200.48,200.16,200.45,32220.0,169.5695,169.8066,169.5356,169.7812,32220.0
2018-08-31 11:20:00,200.45,200.51,200.18,200.29,48454.0,169.7812,169.832,169.5525,169.6457,48454.0
2018-08-31 11:30:00,200.3,200.38,200.08,200.36,33139.0,169.6542,169.7219,169.4678,169.705,33139.0
2018-08-31 11:40:00,200.34,200.35,200.05,200.06,34187.0,169.688,169.6965,169.4424,169.4509,34187.0
2018-08-31 11:50:00,200.08,200.12,199.92,199.98,38734.0,169.4678,169.5017,169.3323,169.3831,38734.0
2018-08-31 12:00:00,199.99,199.99,199.67,199.71,40796.0,169.3916,169.3916,169.1205,169.1544,40796.0
2018-08-31 12:10:00,199.71,199.91,199.63,199.9,23006.0,169.1544,169.3238,169.0867,169.3154,23006.0
2018-08-31 12:20:00,199.91,199.97,199.82,199.94,19647.0,169.3238,169.3746,169.2476,169.3492,19647.0
2018-08-31 12:30:00,199.93,200.03,199.78,199.97,37159.0,169.3408,169.4255,169.2137,169.3746,37159.0
2018-08-31 12:40:00,199.95,200.0,199.82,199.89,15205.0,169.3577,169.4001,169.2476,169.3069,15205.0
2018-08-31 12:50:00,199.88,199.98,199.78,199.89,12562.0,169.2984,169.3831,169.2137,169.3069,12562.0
2018-08-31 13:00:00,199.86,200.0,199.79,199.93,15988.0,169.2815,169.4001,169.2222,169.3408,15988.0
2018-08-31 13:10:00,199.96,200.05,199.85,200.0,10732.0,169.3662,169.4424,169.273,169.4001,10732.0
2018-08-31 13:20:00,199.99,200.14,199.98,200.0,10738.0,169.3916,169.5186,169.3831,169.4001,10738.0
2018-08-31 13:30:00,200.0,200.13,199.9,199.95,14385.0,169.4001,169.5102,169.3154,169.3577,14385.0
2018-08-31 13:40:00,199.96,200.03,199.9,199.93,10444.0,169.3662,169.4255,169.3154,169.3408,10444.0
2018-08-31 13:50:00,199.97,199.99,199.9,199.97,12210.0,169.3746,169.3916,169.3154,169.3746,12210.0
2018-08-31 14:00:00,199.93,199.94,199.64,199.66,43292.0,169.3408,169.3492,169.0951,169.1121,43292.0
2018-08-31 14:10:00,199.67,199.85,199.59,199.77,25498.0,169.1205,169.273,169.0528,169.2052,25498.0
2018-08-31 14:20:00,199.8,199.85,199.66,199.84,40007.0,169.2307,169.273,169.1121,169.2645,40007.0
2018-08-31 14:30:00,199.84,199.98,199.83,199.92,16059.0,169.2645,169.3831,169.2561,169.3323,16059.0
2018-08-31 14:40:00,199.94,199.99,199.89,199.98,28098.0,169.3492,169.3916,169.3069,169.3831,28098.0
2018-08-31 14:50:00,199.98,200.21,199.96,200.08,40023.0,169.3831,169.5779,169.3662,169.4678,40023.0
2018-08-31 15:00:00,200.09,200.34,200.03,200.29,37895.0,169.4763,169.688,169.4255,169.6457,37895.0
2018-08-31 15:10:00,200.3,200.5,200.28,200.49,39878.0,169.6542,169.8236,169.6372,169.8151,39878.0
2018-08-31 15:20:00,200.5,200.52,200.25,200.33,47491.0,169.8236,169.8405,169.6118,169.6796,47491.0
2018-08-31 15:30:00,200.35,200.76,200.35,200.68,76884.0,169.6965,170.0438,169.6965,169.976,76884.0
2018-08-31 15:40:00,200.67,200.76,200.45,200.59,116976.0,169.9675,170.0438,169.7812,169.8998,116976.0
2018-08-31 15:50:00,200.6,200.91,200.6,200.76,274476.0,169.9083,170.1708,169.9083,170.0438,274476.0
2018-09-04 09:30:00,200.69,201.73,200.5,201.24,133521.0,169.9845,170.8654,169.8236,170.4503,133521.0
2018-09-04 09:40:00,201.23,201.56,201.09,201.11,95210.0,170.4419,170.7214,170.3233,170.3402,95210.0
2018-09-04 09:50:00,201.13,201.56,201.12,201.54,47279.0,170.3572,170.7214,170.3487,170.7044,47279.0
2018-09-04 10:00:00,201.55,201.65,201.22,201.23,52862.0,170.7129,170.7976,170.4334,170.4419,52862.0
2018-09-04 10:10:00,201.23,201.71,201.22,201.62,45232.0,170.4419,170.8484,170.4334,170.7722,45232.0
2018-09-04 10:20:00,201.65,202.08,201.64,201.92,75876.0,170.7976,171.1618,170.7891,171.0263,75876.0
2018-09-04 10:30:00,201.91,202.2,201.82,202.11,58479.0,171.0178,171.2635,170.9416,171.1872,58479.0
2018-09-04 10:40:00,202.11,202.57,201.92,202.53,87099.0,171.1872,171.5768,171.0263,171.543,87099.0
2018-09-04 10:50:00,202.52,202.84,202.38,202.77,87838.0,171.5345,171.8055,171.4159,171.7462,87838.0
2018-09-04 11:00:00,202.72,203.25,202.66,202.81,121736.0,171.7039,172.1528,171.6531,171.7801,121736.0
2018-09-04 11:10:00,202.81,202.96,202.7,202.76,44870.0,171.7801,171.9072,171.687,171.7378,44870.0
2018-09-04 11:20:00,202.76,202.99,202.74,202.84,47560.0,171.7378,171.9326,171.7208,171.8055,47560.0
2018-09-04 11:30:00,202.82,203.39,202.75,203.38,73375.0,171.7886,172.2714,171.7293,172.2629,73375.0
2018-09-04 11:40:00,203.39,203.4,202.95,203.03,74005.0,172.2714,172.2799,171.8987,171.9665,74005.0
2018-09-04 11:50:00,203.01,203.12,202.75,202.76,31517.0,171.9495,172.0427,171.7293,171.7378,31517.0
2018-09-04 12:00:00,202.75,202.81,202.56,202.58,33195.0,171.7293,171.7801,171.5684,171.5853,33195.0
2018-09-04 12:10:00,202.52,202.89,202.5,202.82,22599.0,171.5345,171.8479,171.5176,171.7886,22599.0
2018-09-04 12:20:00,202.82,202.84,202.06,202.5,104668.0,171.7886,171.8055,171.1449,171.5176,104668.0
2018-09-04 12:30:00,202.48,202.73,202.34,202.6,32395.0,171.5006,171.7124,171.382,171.6023,32395.0
2018-09-04 12:40:00,202.59,202.93,202.58,202.88,28478.0,171.5938,171.8818,171.5853,171.8394,28478.0
2018-09-04 12:50:00,202.9,203.34,202.86,203.32,75382.0,171.8564,172.229,171.8225,172.2121,75382.0
2018-09-04 13:00:00,203.34,203.58,203.32,203.57,76043.0,172.229,172.4323,172.2121,172.4238,76043.0
2018-09-04 13:10:00,203.56,203.82,203.56,203.81,84119.0,172.4154,172.6356,172.4154,172.6271,84119.0
2018-09-04 13:20:00,203.81,203.95,203.8,203.95,50480.0,172.6271,172.7457,172.6187,172.7457,50480.0
2018-09-04 13:30:00,203.96,204.39,203.9,204.09,90177.0,172.7542,173.1184,172.7034,172.8643,90177.0
2018-09-04 13:40:00,204.07,204.24,203.87,204.24,52620.0,172.8473,172.9913,172.6779,172.9913,52620.0
2018-09-04 13:50:00,204.25,204.32,204.04,204.24,56834.0,172.9998,173.0591,172.8219,172.9913,56834.0
2018-09-04 14:00:00,204.25,204.94,204.25,204.94,114422.0,172.9998,173.5842,172.9998,173.5842,114422.0
2018-09-04 14:10:00,204.95,204.99,204.26,204.57,70867.0,173.5927,173.6266,173.0083,173.2708,70867.0
2018-09-04 14:20:00,204.61,205.04,204.61,204.98,97739.0,173.3047,173.6689,173.3047,173.6181,97739.0
2018-09-04 14:30:00,204.95,205.39,204.79,205.31,94345.0,173.5927,173.9654,173.4572,173.8976,94345.0
2018-09-04 14:40:00,205.3,205.67,205.29,205.56,86297.0,173.8892,174.2025,173.8807,174.1094,86297.0
2018-09-04 14:50:00,205.55,205.92,205.55,205.68,81489.0,174.1009,174.4143,174.1009,174.211,81489.0
2018-09-04 15:00:00,205.64,205.75,205.44,205.62,99714.0,174.1771,174.2703,174.0077,174.1602,99714.0
2018-09-04 15:10:00,205.61,205.64,205.12,205.2,94871.0,174.1517,174.1771,173.7367,173.8045,94871.0
2018-09-04 15:20:00,205.2,205.2,204.76,204.81,140468.0,173.8045,173.8045,173.4318,173.4741,140468.0
2018-09-04 15:30:00,204.79,205.08,204.67,205.05,149064.0,173.4572,173.7028,173.3555,173.6774,149064.0
2018-09-04 15:40:00,205.05,205.22,205.0,205.17,103557.0,173.6774,173.8214,173.6351,173.779,103557.0
2018-09-04 15:50:00,205.18,205.2,204.8,205.11,261973.0,173.7875,173.8045,173.4657,173.7282,261973.0
2018-09-05 09:30:00,204.83,206.67,204.51,206.11,182921.0,173.4911,175.0495,173.22,174.5752,182921.0
2018-09-05 09:40:00,206.07,206.65,205.89,206.01,114603.0,174.5413,175.0326,174.3889,174.4905,114603.0
2018-09-05 09:50:00,206.0,206.06,205.37,205.6,90900.0,174.4821,174.5329,173.9484,174.1433,90900.0
2018-09-05 10:00:00,205.63,205.85,205.43,205.48,68270.0,174.1687,174.355,173.9993,174.0416,68270.0
2018-09-05 10:10:00,205.45,205.46,204.0,204.03,114074.0,174.0162,174.0247,172.7881,172.8135,114074.0
2018-09-05 10:20:00,204.01,204.01,203.15,203.91,119265.0,172.7965,172.7965,172.0681,172.7118,119265.0
2018-09-05 10:30:00,203.89,204.04,203.5,203.94,51139.0,172.6949,172.8219,172.3646,172.7372,51139.0
2018-09-05 10:40:00,203.93,204.9,203.92,204.8,73592.0,172.7288,173.5504,172.7203,173.4657,73592.0
2018-09-05 10:50:00,204.85,205.0,204.62,204.82,52862.0,173.508,173.6351,173.3132,173.4826,52862.0
2018-09-05 11:00:00,204.79,204.88,204.6,204.62,35769.0,173.4572,173.5334,173.2963,173.3132,35769.0
2018-09-05 11:10:00,204.64,204.93,204.59,204.92,39954.0,173.3301,173.5758,173.2878,173.5673,39954.0
2018-09-05 11:20:00,204.92,205.0,204.26,204.3,38666.0,173.5673,173.6351,173.0083,173.0422,38666.0
2018-09-05 11:30:00,204.28,204.45,204.03,204.41,31135.0,173.0252,173.1692,172.8135,173.1353,31135.0
2018-09-05 11:40:00,204.43,204.57,204.24,204.57,23907.0,173.1523,173.2708,172.9913,173.2708,23907.0
2018-09-05 11:50:00,204.59,205.23,204.59,204.96,58365.0,173.2878,173.8299,173.2878,173.6012,58365.0
2018-09-05 12:00:00,204.95,205.24,204.92,204.94,46120.0,173.5927,173.8383,173.5673,173.5842,46120.0
2018-09-05 12:10:00,204.94,205.16,204.88,204.98,31781.0,173.5842,173.7706,173.5334,173.6181,31781.0
2018-09-05 12:20:00,204.97,205.14,204.87,204.87,30878.0,173.6096,173.7536,173.5249,173.5249,30878.0
2018-09-05 12:30:00,204.87,205.25,204.86,205.19,37218.0,173.5249,173.8468,173.5165,173.796,37218.0
2018-09-05 12:40:00,205.2,205.24,205.11,205.23,18437.0,173.8045,173.8383,173.7282,173.8299,18437.0
2018-09-05 12:50:00,205.24,205.32,205.1,205.13,28818.0,173.8383,173.9061,173.7198,173.7452,28818.0
2018-09-05 13:00:00,205.12,205.18,204.93,204.94,32705.0,173.7367,173.7875,173.5758,173.5842,32705.0
2018-09-05 13:10:00,204.98,205.28,204.89,205.18,53032.0,173.6181,173.8722,173.5419,173.7875,53032.0
2018-09-05 13:20:00,205.14,205.22,204.81,204.94,37488.0,173.7536,173.8214,173.4741,173.5842,37488.0
2018-09-05 13:30:00,204.96,205.33,204.9,205.0,31339.0,173.6012,173.9146,173.5504,173.6351,31339.0
2018-09-05 13:40:00,205.0,205.02,204.79,204.82,18667.0,173.6351,173.652,173.4572,173.4826,18667.0
2018-09-05 13:50:00,204.85,204.92,204.63,204.67,27460.0,173.508,173.5673,173.3217,173.3555,27460.0
2018-09-05 14:00:00,204.66,204.69,203.89,204.05,72148.0,173.3471,173.3725,172.6949,172.8304,72148.0
2018-09-05 14:10:00,204.06,204.25,203.95,204.22,43400.0,172.8389,172.9998,172.7457,172.9744,43400.0
2018-09-05 14:20:00,204.22,204.32,204.17,204.26,68496.0,172.9744,173.0591,172.932,173.0083,68496.0
2018-09-05 14:30:00,204.19,204.46,204.19,204.4,55326.0,172.949,173.1777,172.949,173.1269,55326.0
2018-09-05 14:40:00,204.41,204.41,204.21,204.3,39419.0,173.1353,173.1353,172.9659,173.0422,39419.0
2018-09-05 14:50:00,204.29,204.36,204.18,204.27,42751.0,173.0337,173.093,172.9405,173.0167,42751.0
2018-09-05 15:00:00,204.27,204.34,204.07,204.33,36979.0,173.0167,173.076,172.8473,173.0676,36979.0
2018-09-05 15:10:00,204.33,204.55,204.26,204.44,40831.0,173.0676,173.2539,173.0083,173.1607,40831.0
2018-09-05 15:20:00,204.44,204.48,204.26,204.35,49113.0,173.1607,173.1946,173.0083,173.0845,49113.0
2018-09-05 15:30:00,204.34,204.44,204.24,204.29,55550.0,173.076,173.1607,172.9913,173.0337,55550.0
2018-09-05 15:40:00,204.29,204.32,203.95,203.98,102463.0,173.0337,173.0591,172.7457,172.7711,102463.0
2018-09-05 15:50:00,203.99,204.25,203.89,204.16,211517.0,172.7796,172.9998,172.6949,172.9236,211517.0
2018-09-06 09:30:00,204.59,204.84,203.8,204.8,79282.0,173.2878,173.4995,172.6187,173.4657,79282.0
2018-09-06 09:40:00,204.85,205.44,204.64,205.35,48894.0,173.508,174.0077,173.3301,173.9315,48894.0
2018-09-06 09:50:00,205.3,206.26,205.24,206.26,62243.0,173.8892,174.7023,173.8383,174.7023,62243.0
2018-09-06 10:00:00,206.25,206.26,205.45,205.61,48182.0,174.6938,174.7023,174.0162,174.1517,48182.0
2018-09-06 10:10:00,205.59,205.69,205.18,205.38,66462.0,174.1348,174.2195,173.7875,173.9569,66462.0
2018-09-06 10:20:00,205.36,205.58,205.23,205.57,35218.0,173.94,174.1263,173.8299,174.1178,35218.0
2018-09-06 10:30:00,205.57,205.57,205.22,205.37,30866.0,174.1178,174.1178,173.8214,173.9484,30866.0
2018-09-06 10:40:00,205.37,205.53,205.18,205.28,33034.0,173.9484,174.084,173.7875,173.8722,33034.0
2018-09-06 10:50:00,205.29,205.59,205.25,205.52,37346.0,173.8807,174.1348,173.8468,174.0755,37346.0
2018-09-06 11:00:00,205.52,205.52,204.65,204.77,35845.0,174.0755,174.0755,173.3386,173.4402,35845.0
2018-09-06 11:10:00,204.78,204.92,204.67,204.81,21554.0,173.4487,173.5673,173.3555,173.4741,21554.0
2018-09-06 11:20:00,204.82,205.37,204.82,205.09,36684.0,173.4826,173.9484,173.4826,173.7113,36684.0
2018-09-06 11:30:00,205.11,205.48,205.05,205.43,20623.0,173.7282,174.0416,173.6774,173.9993,20623.0
2018-09-06 11:40:00,205.43,205.82,205.41,205.78,38497.0,173.9993,174.3296,173.9823,174.2957,38497.0
2018-09-06 11:50:00,205.78,206.46,205.78,206.33,64690.0,174.2957,174.8717,174.2957,174.7616,64690.0
2018-09-06 12:00:00,206.32,206.49,206.24,206.44,45737.0,174.7531,174.8971,174.6853,174.8547,45737.0
2018-09-06 12:10:00,206.44,206.63,206.38,206.56,46039.0,174.8547,175.0157,174.8039,174.9564,46039.0
2018-09-06 12:20:00,206.57,206.77,206.57,206.65,61171.0,174.9648,175.1342,174.9648,175.0326,61171.0
2018-09-06 12:30:00,206.66,206.75,206.45,206.45,40913.0,175.0411,175.1173,174.8632,174.8632,40913.0
2018-09-06 12:40:00,206.45,206.9,206.4,206.76,56311.0,174.8632,175.2444,174.8209,175.1258,56311.0
2018-09-06 12:50:00,206.76,206.86,206.64,206.68,58919.0,175.1258,175.2105,175.0241,175.058,58919.0
2018-09-06 13:00:00,206.68,206.78,206.47,206.57,44724.0,175.058,175.1427,174.8801,174.9648,44724.0
2018-09-06 13:10:00,206.57,206.83,206.36,206.81,47381.0,174.9648,175.1851,174.787,175.1681,47381.0
2018-09-06 13:20:00,206.83,206.85,206.72,206.81,31243.0,175.1851,175.202,175.0919,175.1681,31243.0
2018-09-06 13:30:00,206.81,206.95,206.65,206.78,58760.0,175.1681,175.2867,175.0326,175.1427,58760.0
2018-09-06 13:40:00,206.83,206.87,206.73,206.82,35975.0,175.1851,175.2189,175.1004,175.1766,35975.0
2018-09-06 13:50:00,206.82,206.88,206.71,206.72,33288.0,175.1766,175.2274,175.0834,175.0919,33288.0
2018-09-06 14:00:00,206.72,207.09,206.72,207.05,72576.0,175.0919,175.4053,175.0919,175.3714,72576.0
2018-09-06 14:10:00,207.03,207.05,206.77,206.83,44574.0,175.3545,175.3714,175.1342,175.1851,44574.0
2018-09-06 14:20:00,206.81,206.82,206.25,206.3,77122.0,175.1681,175.1766,174.6938,174.7362,77122.0
2018-09-06 14:30:00,206.31,206.69,206.31,206.44,47026.0,174.7446,175.0665,174.7446,174.8547,47026.0
2018-09-06 14:40:00,206.47,206.5,206.26,206.31,46530.0,174.8801,174.9056,174.7023,174.7446,46530.0
2018-09-06 14:50:00,206.32,206.34,206.0,206.0,36792.0,174.7531,174.77,174.4821,174.4821,36792.0
2018-09-06 15:00:00,206.02,206.2,205.82,206.14,70244.0,174.499,174.6515,174.3296,174.6006,70244.0
2018-09-06 15:10:00,206.14,206.24,206.05,206.1,52557.0,174.6006,174.6853,174.5244,174.5668,52557.0
2018-09-06 15:20:00,206.1,206.33,206.04,206.29,82064.0,174.5668,174.7616,174.5159,174.7277,82064.0
2018-09-06 15:30:00,206.3,206.37,206.2,206.34,81481.0,174.7362,174.7954,174.6515,174.77,81481.0
2018-09-06 15:40:00,206.32,206.34,206.13,206.22,64868.0,174.7531,174.77,174.5922,174.6684,64868.0
2018-09-06 15:50:00,206.21,206.22,205.83,205.89,218069.0,174.6599,174.6684,174.3381,174.3889,218069.0
2018-09-07 09:30:00,205.45,207.1,205.43,206.87,128227.0,174.0162,175.4138,173.9993,175.2189,128227.0
2018-09-07 09:40:00,206.87,206.96,206.39,206.59,133455.0,175.2189,175.2952,174.8124,174.9818,133455.0
2018-09-07 09:50:00,206.64,206.85,206.4,206.4,85338.0,175.0241,175.202,174.8209,174.8209,85338.0
2018-09-07 10:00:00,206.44,206.5,205.96,206.27,68849.0,174.8547,174.9056,174.4482,174.7107,68849.0
2018-09-07 10:10:00,206.27,206.62,206.27,206.49,54802.0,174.7107,175.0072,174.7107,174.8971,54802.0
2018-09-07 10:20:00,206.47,206.62,206.42,206.51,55793.0,174.8801,175.0072,174.8378,174.914,55793.0
2018-09-07 10:30:00,206.51,206.52,206.32,206.45,34960.0,174.914,174.9225,174.7531,174.8632,34960.0
2018-09-07 10:40:00,206.45,206.69,206.39,206.65,75505.0,174.8632,175.0665,174.8124,175.0326,75505.0
2018-09-07 10:50:00,206.65,206.96,206.64,206.75,71513.0,175.0326,175.2952,175.0241,175.1173,71513.0
2018-09-07 11:00:00,206.76,206.85,206.65,206.75,41272.0,175.1258,175.202,175.0326,175.1173,41272.0
2018-09-07 11:10:00,206.72,206.97,206.68,206.84,36587.0,175.0919,175.3036,175.058,175.1935,36587.0
2018-09-07 11:20:00,206.87,206.96,206.8,206.84,35828.0,175.2189,175.2952,175.1597,175.1935,35828.0
2018-09-07 11:30:00,206.85,207.08,206.82,207.05,45366.0,175.202,175.3968,175.1766,175.3714,45366.0
2018-09-07 11:40:00,207.08,207.23,207.05,207.15,44650.0,175.3968,175.5239,175.3714,175.4561,44650.0
2018-09-07 11:50:00,207.16,207.19,206.74,206.93,72075.0,175.4646,175.49,175.1088,175.2698,72075.0
2018-09-07 12:00:00,206.9,206.99,205.96,205.97,58661.0,175.2444,175.3206,174.4482,174.4566,58661.0
2018-09-07 12:10:00,205.98,206.3,205.77,205.78,56024.0,174.4651,174.7362,174.2872,174.2957,56024.0
2018-09-07 12:20:00,205.76,205.98,205.63,205.68,45743.0,174.2788,174.4651,174.1687,174.211,45743.0
2018-09-07 12:30:00,205.67,205.93,205.67,205.88,80988.0,174.2025,174.4228,174.2025,174.3804,80988.0
2018-09-07 12:40:00,205.88,206.35,205.84,206.35,55950.0,174.3804,174.7785,174.3465,174.7785,55950.0
2018-09-07 12:50:00,206.39,206.63,206.35,206.35,42989.0,174.8124,175.0157,174.7785,174.7785,42989.0
2018-09-07 13:00:00,206.35,206.56,206.29,206.45,50983.0,174.7785,174.9564,174.7277,174.8632,50983.0
2018-09-07 13:10:00,206.45,206.66,206.24,206.24,38565.0,174.8632,175.0411,174.6853,174.6853,38565.0
2018-09-07 13:20:00,206.22,206.44,206.18,206.42,26497.0,174.6684,174.8547,174.6345,174.8378,26497.0
2018-09-07 13:30:00,206.42,206.51,206.19,206.22,32679.0,174.8378,174.914,174.643,174.6684,32679.0
2018-09-07 13:40:00,206.2,206.22,206.0,206.01,45659.0,174.6515,174.6684,174.4821,174.4905,45659.0
2018-09-07 13:50:00,206.01,206.11,205.9,206.05,24690.0,174.4905,174.5752,174.3974,174.5244,24690.0
2018-09-07 14:00:00,206.06,206.19,206.0,206.06,26482.0,174.5329,174.643,174.4821,174.5329,26482.0
2018-09-07 14:10:00,206.07,206.43,206.05,206.24,42599.0,174.5413,174.8463,174.5244,174.6853,42599.0
2018-09-07 14:20:00,206.24,206.63,206.15,206.63,48535.0,174.6853,175.0157,174.6091,175.0157,48535.0
2018-09-07 14:30:00,206.62,206.75,206.56,206.68,54694.0,175.0072,175.1173,174.9564,175.058,54694.0
2018-09-07 14:40:00,206.69,206.75,206.64,206.67,48706.0,175.0665,175.1173,175.0241,175.0495,48706.0
2018-09-07 14:50:00,206.65,206.67,206.42,206.61,62132.0,175.0326,175.0495,174.8378,174.9987,62132.0
2018-09-07 15:00:00,206.61,206.71,206.48,206.64,61226.0,174.9987,175.0834,174.8886,175.0241,61226.0
2018-09-07 15:10:00,206.63,206.63,206.39,206.45,116262.0,175.0157,175.0157,174.8124,174.8632,116262.0
2018-09-07 15:20:00,206.44,206.52,206.24,206.37,45144.0,174.8547,174.9225,174.6853,174.7954,45144.0
2018-09-07 15:30:00,206.37,206.4,206.16,206.32,81657.0,174.7954,174.8209,174.6176,174.7531,81657.0
2018-09-07 15:40:00,206.31,206.36,205.98,206.27,134478.0,174.7446,174.787,174.4651,174.7107,134478.0
2018-09-07 15:50:00,206.26,206.53,206.09,206.23,328805.0,174.7023,174.931,174.5583,174.6769,328805.0
2018-09-10 09:30:00,208.13,209.74,208.13,209.25,466880.0,176.2862,177.6498,176.2862,177.2348,466880.0
2018-09-10 09:40:00,209.22,209.53,208.81,209.45,107060.0,177.2094,177.472,176.8621,177.4042,107060.0
2018-09-10 09:50:00,209.45,210.04,209.37,210.01,148938.0,177.4042,177.9039,177.3364,177.8785,148938.0
2018-09-10 10:00:00,209.98,210.32,209.52,210.19,149440.0,177.8531,178.1411,177.4635,178.031,149440.0
2018-09-10 10:10:00,210.21,211.25,210.2,211.08,226241.0,178.0479,178.9288,178.0395,178.7848,226241.0
2018-09-10 10:20:00,211.08,211.22,210.58,211.08,120937.0,178.7848,178.9034,178.3613,178.7848,120937.0
2018-09-10 10:30:00,211.08,211.33,210.78,211.09,102691.0,178.7848,178.9966,178.5307,178.7933,102691.0
2018-09-10 10:40:00,211.05,211.62,210.96,211.55,123059.0,178.7594,179.2422,178.6832,179.1829,123059.0
2018-09-10 10:50:00,211.56,211.56,210.61,210.72,100844.0,179.1914,179.1914,178.3867,178.4799,100844.0
2018-09-10 11:00:00,210.72,210.78,210.22,210.49,139746.0,178.4799,178.5307,178.0564,178.2851,139746.0
2018-09-10 11:10:00,210.49,210.53,209.92,210.23,90320.0,178.2851,178.319,177.8023,178.0649,90320.0
2018-09-10 11:20:00,210.25,210.25,209.78,210.01,129480.0,178.0818,178.0818,177.6837,177.8785,129480.0
2018-09-10 11:30:00,210.05,210.12,209.4,209.52,94349.0,177.9124,177.9717,177.3619,177.4635,94349.0
2018-09-10 11:40:00,209.52,209.56,209.03,209.52,91443.0,177.4635,177.4974,177.0485,177.4635,91443.0
2018-09-10 11:50:00,209.54,209.81,209.47,209.7,54796.0,177.4804,177.7091,177.4211,177.616,54796.0
2018-09-10 12:00:00,209.68,210.0,209.5,209.95,97806.0,177.599,177.8701,177.4466,177.8277,97806.0
2018-09-10 12:10:00,209.94,210.21,209.93,210.05,84522.0,177.8192,178.0479,177.8108,177.9124,84522.0
2018-09-10 12:20:00,210.05,210.2,209.91,210.01,62180.0,177.9124,178.0395,177.7938,177.8785,62180.0
2018-09-10 12:30:00,209.97,210.3,209.94,210.11,66987.0,177.8446,178.1242,177.8192,177.9632,66987.0
2018-09-10 12:40:00,210.14,210.3,210.05,210.21,53131.0,177.9886,178.1242,177.9124,178.0479,53131.0
2018-09-10 12:50:00,210.18,210.39,210.16,210.23,53249.0,178.0225,178.2004,178.0056,178.0649,53249.0
2018-09-10 13:00:00,210.25,210.54,210.19,210.43,49302.0,178.0818,178.3274,178.031,178.2343,49302.0
2018-09-10 13:10:00,210.41,210.53,210.33,210.51,41461.0,178.2173,178.319,178.1496,178.302,41461.0
2018-09-10 13:20:00,210.51,210.9,210.48,210.88,64093.0,178.302,178.6324,178.2766,178.6154,64093.0
2018-09-10 13:30:00,210.9,211.38,210.9,211.3,96234.0,178.6324,179.0389,178.6324,178.9712,96234.0
2018-09-10 13:40:00,211.3,211.42,211.2,211.3,66048.0,178.9712,179.0728,178.8865,178.9712,66048.0
2018-09-10 13:50:00,211.28,211.29,210.68,211.01,58888.0,178.9542,178.9627,178.446,178.7255,58888.0
2018-09-10 14:00:00,211.01,211.17,210.72,210.75,47156.0,178.7255,178.861,178.4799,178.5053,47156.0
2018-09-10 14:10:00,210.73,210.98,210.64,210.9,45757.0,178.4884,178.7001,178.4121,178.6324,45757.0
2018-09-10 14:20:00,210.94,211.13,210.85,211.08,46634.0,178.6662,178.8272,178.59,178.7848,46634.0
2018-09-10 14:30:00,211.08,211.23,210.84,210.85,102461.0,178.7848,178.9119,178.5815,178.59,102461.0
2018-09-10 14:40:00,210.85,210.91,210.73,210.74,61093.0,178.59,178.6408,178.4884,178.4968,61093.0
2018-09-10 14:50:00,210.72,210.76,210.62,210.76,41514.0,178.4799,178.5138,178.3952,178.5138,41514.0
2018-09-10 15:00:00,210.78,210.85,210.62,210.7,67644.0,178.5307,178.59,178.3952,178.463,67644.0
2018-09-10 15:10:00,210.7,210.79,210.64,210.78,52739.0,178.463,178.5392,178.4121,178.5307,52739.0
2018-09-10 15:20:00,210.78,210.92,210.76,210.85,59342.0,178.5307,178.6493,178.5138,178.59,59342.0
2018-09-10 15:30:00,210.84,210.96,210.79,210.81,74188.0,178.5815,178.6832,178.5392,178.5561,74188.0
2018-09-10 15:40:00,210.81,210.89,210.66,210.84,113991.0,178.5561,178.6239,178.4291,178.5815,113991.0
2018-09-10 15:50:00,210.83,210.92,210.69,210.72,403713.0,178.5731,178.6493,178.4545,178.4799,403713.0
2018-09-11 09:30:00,213.0,214.0,211.78,212.18,494712.0,180.4111,181.2581,179.3777,179.7165,494712.0
2018-09-11 09:40:00,212.2,212.41,211.5,211.79,284946.0,179.7335,179.9113,179.1406,179.3862,284946.0
2018-09-11 09:50:00,211.77,212.08,211.6,211.82,237258.0,179.3692,179.6318,179.2253,179.4116,237258.0
2018-09-11 10:00:00,211.81,212.21,211.71,211.86,118334.0,179.4031,179.7419,179.3184,179.4455,118334.0
2018-09-11 10:10:00,211.87,212.43,211.81,212.41,95815.0,179.4539,179.9283,179.4031,179.9113,95815.0
2018-09-11 10:20:00,212.4,213.0,212.26,212.82,153540.0,179.9029,180.4111,179.7843,180.2586,153540.0
2018-09-11 10:30:00,212.83,212.89,212.54,212.68,122838.0,180.2671,180.3179,180.0214,180.14,122838.0
2018-09-11 10:40:00,212.66,213.09,212.55,212.81,87071.0,180.1231,180.4873,180.0299,180.2501,87071.0
2018-09-11 10:50:00,212.8,212.82,212.33,212.34,73517.0,180.2417,180.2586,179.8436,179.852,73517.0
2018-09-11 11:00:00,212.33,213.08,212.33,212.99,86517.0,179.8436,180.4788,179.8436,180.4026,86517.0
2018-09-11 11:10:00,213.0,213.15,212.78,212.96,93044.0,180.4111,180.5381,180.2247,180.3772,93044.0
2018-09-11 11:20:00,212.99,213.06,212.88,212.95,59229.0,180.4026,180.4619,180.3094,180.3687,59229.0
2018-09-11 11:30:00,212.95,213.02,212.81,212.83,55508.0,180.3687,180.428,180.2501,180.2671,55508.0
2018-09-11 11:40:00,212.83,212.9,212.7,212.72,51099.0,180.2671,180.3264,180.157,180.1739,51099.0
2018-09-11 11:50:00,212.73,213.45,212.73,213.3,80673.0,180.1824,180.7922,180.1824,180.6652,80673.0
2018-09-11 12:00:00,213.3,213.46,213.06,213.45,64744.0,180.6652,180.8007,180.4619,180.7922,64744.0
2018-09-11 12:10:00,213.44,213.69,213.36,213.65,80260.0,180.7837,180.9955,180.716,180.9616,80260.0
2018-09-11 12:20:00,213.65,213.88,213.57,213.64,78048.0,180.9616,181.1564,180.8938,180.9531,78048.0
2018-09-11 12:30:00,213.66,214.03,213.65,214.0,75442.0,180.9701,181.2835,180.9616,181.2581,75442.0
2018-09-11 12:40:00,214.0,214.06,213.79,214.03,53912.0,181.2581,181.3089,181.0802,181.2835,53912.0
2018-09-11 12:50:00,214.03,214.1,213.79,213.79,86786.0,181.2835,181.3428,181.0802,181.0802,86786.0
2018-09-11 13:00:00,213.79,213.98,213.69,213.9,50742.0,181.0802,181.2411,180.9955,181.1734,50742.0
2018-09-11 13:10:00,213.88,214.02,213.71,214.0,52597.0,181.1564,181.275,181.0124,181.2581,52597.0
2018-09-11 13:20:00,214.0,214.04,213.73,213.76,57912.0,181.2581,181.2919,181.0294,181.0548,57912.0
2018-09-11 13:30:00,213.75,213.89,213.65,213.79,54453.0,181.0463,181.1649,180.9616,181.0802,54453.0
2018-09-11 13:40:00,213.79,213.88,213.71,213.81,49208.0,181.0802,181.1564,181.0124,181.0971,49208.0
2018-09-11 13:50:00,213.82,213.83,213.57,213.65,42030.0,181.1056,181.1141,180.8938,180.9616,42030.0
2018-09-11 14:00:00,213.64,213.69,213.51,213.65,43724.0,180.9531,180.9955,180.843,180.9616,43724.0
2018-09-11 14:10:00,213.64,213.67,213.38,213.57,53139.0,180.9531,180.9785,180.7329,180.8938,53139.0
2018-09-11 14:20:00,213.57,214.24,213.56,214.21,82038.0,180.8938,181.4613,180.8854,181.4359,82038.0
2018-09-11 14:30:00,214.22,214.5,214.17,214.46,121359.0,181.4444,181.6816,181.402,181.6477,121359.0
2018-09-11 14:40:00,214.46,214.66,214.45,214.61,80649.0,181.6477,181.8171,181.6392,181.7747,80649.0
2018-09-11 14:50:00,214.59,214.63,214.38,214.43,50951.0,181.7578,181.7917,181.5799,181.6223,50951.0
2018-09-11 15:00:00,214.45,214.55,214.18,214.41,85384.0,181.6392,181.7239,181.4105,181.6053,85384.0
2018-09-11 15:10:00,214.4,214.47,214.19,214.22,62163.0,181.5969,181.6561,181.419,181.4444,62163.0
2018-09-11 15:20:00,214.22,214.29,214.08,214.13,62285.0,181.4444,181.5037,181.3258,181.3682,62285.0
2018-09-11 15:30:00,214.12,214.17,213.98,214.15,96490.0,181.3597,181.402,181.2411,181.3851,96490.0
2018-09-11 15:40:00,214.14,214.22,214.09,214.12,138439.0,181.3766,181.4444,181.3343,181.3597,138439.0
2018-09-11 15:50:00,214.1,214.13,213.83,213.91,270979.0,181.3428,181.3682,181.1141,181.1818,270979.0
2018-09-12 09:30:00,214.03,215.43,213.25,213.5,345505.0,181.2835,182.4693,180.6228,180.8346,345505.0
2018-09-12 09:40:00,213.53,213.83,211.79,211.84,247358.0,180.86,181.1141,179.3862,179.4285,247358.0
2018-09-12 09:50:00,211.85,212.36,211.33,211.71,236863.0,179.437,179.869,178.9966,179.3184,236863.0
2018-09-12 10:00:00,211.71,212.11,211.58,211.69,150602.0,179.3184,179.6572,179.2083,179.3015,150602.0
2018-09-12 10:10:00,211.67,212.13,210.91,211.82,143875.0,179.2845,179.6742,178.6408,179.4116,143875.0
2018-09-12 10:20:00,211.76,212.12,211.75,211.87,108995.0,179.3608,179.6657,179.3523,179.4539,108995.0
2018-09-12 10:30:00,211.86,212.0,211.73,211.98,102403.0,179.4455,179.5641,179.3354,179.5471,102403.0
2018-09-12 10:40:00,211.95,212.0,211.55,211.68,67833.0,179.5217,179.5641,179.1829,179.293,67833.0
2018-09-12 10:50:00,211.66,211.96,211.61,211.74,66641.0,179.2761,179.5302,179.2337,179.3438,66641.0
2018-09-12 11:00:00,211.76,211.89,211.28,211.29,61549.0,179.3608,179.4709,178.9542,178.9627,61549.0
2018-09-12 11:10:00,211.3,212.17,211.24,212.12,88298.0,178.9712,179.708,178.9203,179.6657,88298.0
2018-09-12 11:20:00,212.11,212.64,212.1,212.57,70138.0,179.6572,180.1061,179.6488,180.0468,70138.0
2018-09-12 11:30:00,212.57,212.92,212.57,212.74,62622.0,180.0468,180.3433,180.0468,180.1908,62622.0
2018-09-12 11:40:00,212.76,212.88,212.47,212.55,40827.0,180.2078,180.3094,179.9621,180.0299,40827.0
2018-09-12 11:50:00,212.56,212.56,211.7,211.76,66477.0,180.0384,180.0384,179.31,179.3608,66477.0
2018-09-12 12:00:00,211.78,212.22,211.74,211.8,48364.0,179.3777,179.7504,179.3438,179.3947,48364.0
2018-09-12 12:10:00,211.77,211.83,211.41,211.44,67570.0,179.3692,179.4201,179.0643,179.0897,67570.0
2018-09-12 12:20:00,211.47,212.14,211.46,212.14,35319.0,179.1151,179.6826,179.1067,179.6826,35319.0
2018-09-12 12:30:00,212.14,212.14,211.9,211.99,35871.0,179.6826,179.6826,179.4794,179.5556,35871.0
2018-09-12 12:40:00,211.98,212.22,211.98,212.22,31200.0,179.5471,179.7504,179.5471,179.7504,31200.0
2018-09-12 12:50:00,212.18,212.18,211.96,212.07,44693.0,179.7165,179.7165,179.5302,179.6233,44693.0
2018-09-12 13:00:00,212.07,212.13,212.03,212.12,30338.0,179.6233,179.6742,179.5895,179.6657,30338.0
2018-09-12 13:10:00,212.12,212.14,211.9,211.98,33788.0,179.6657,179.6826,179.4794,179.5471,33788.0
2018-09-12 13:20:00,211.99,212.04,211.82,211.93,34283.0,179.5556,179.5979,179.4116,179.5048,34283.0
2018-09-12 13:30:00,211.92,212.17,211.87,212.11,30704.0,179.4963,179.708,179.4539,179.6572,30704.0
2018-09-12 13:40:00,212.1,212.19,211.77,211.8,47599.0,179.6488,179.725,179.3692,179.3947,47599.0
2018-09-12 13:50:00,211.8,211.84,211.47,211.54,41017.0,179.3947,179.4285,179.1151,179.1744,41017.0
2018-09-12 14:00:00,211.57,211.57,211.19,211.22,52432.0,179.1998,179.1998,178.878,178.9034,52432.0
2018-09-12 14:10:00,211.22,211.33,211.04,211.28,57143.0,178.9034,178.9966,178.7509,178.9542,57143.0
2018-09-12 14:20:00,211.28,211.4,211.21,211.24,50507.0,178.9542,179.0559,178.8949,178.9203,50507.0
2018-09-12 14:30:00,211.26,211.34,211.02,211.34,69953.0,178.9373,179.005,178.734,179.005,69953.0
2018-09-12 14:40:00,211.34,211.34,211.08,211.31,63555.0,179.005,179.005,178.7848,178.9796,63555.0
2018-09-12 14:50:00,211.33,211.38,211.25,211.28,34775.0,178.9966,179.0389,178.9288,178.9542,34775.0
2018-09-12 15:00:00,211.27,211.64,211.27,211.55,57459.0,178.9457,179.2591,178.9457,179.1829,57459.0
2018-09-12 15:10:00,211.57,211.79,211.57,211.72,60712.0,179.1998,179.3862,179.1998,179.3269,60712.0
2018-09-12 15:20:00,211.73,212.04,211.7,212.03,68107.0,179.3354,179.5979,179.31,179.5895,68107.0
2018-09-12 15:30:00,212.04,212.19,212.03,212.14,101587.0,179.5979,179.725,179.5895,179.6826,101587.0
2018-09-12 15:40:00,212.14,212.15,211.7,211.74,114427.0,179.6826,179.6911,179.31,179.3438,114427.0
2018-09-12 15:50:00,211.75,211.99,211.54,211.92,370133.0,179.3523,179.5556,179.1744,179.4963,370133.0
2018-09-13 09:30:00,211.44,211.44,208.7,208.85,401159.0,179.0897,179.0897,176.769,176.896,401159.0
2018-09-13 09:40:00,208.87,210.21,208.82,209.86,166503.0,176.9129,178.0479,176.8706,177.7515,166503.0
2018-09-13 09:50:00,209.92,210.78,209.73,210.24,107121.0,177.8023,178.5307,177.6414,178.0733,107121.0
2018-09-13 10:00:00,210.26,210.35,209.78,210.2,92148.0,178.0903,178.1665,177.6837,178.0395,92148.0
2018-09-13 10:10:00,210.21,210.45,209.89,210.39,72131.0,178.0479,178.2512,177.7769,178.2004,72131.0
2018-09-13 10:20:00,210.35,210.44,210.06,210.28,78721.0,178.1665,178.2427,177.9209,178.1072,78721.0
2018-09-13 10:30:00,210.27,210.3,209.54,209.67,70580.0,178.0987,178.1242,177.4804,177.5905,70580.0
2018-09-13 10:40:00,209.68,210.01,209.44,209.95,87262.0,177.599,177.8785,177.3957,177.8277,87262.0
2018-09-13 10:50:00,209.96,209.96,209.5,209.91,39179.0,177.8362,177.8362,177.4466,177.7938,39179.0
2018-09-13 11:00:00,209.92,209.97,209.71,209.83,33594.0,177.8023,177.8446,177.6244,177.7261,33594.0
2018-09-13 11:10:00,209.83,209.98,209.75,209.81,39625.0,177.7261,177.8531,177.6583,177.7091,39625.0
2018-09-13 11:20:00,209.83,210.07,209.77,209.86,60695.0,177.7261,177.9293,177.6752,177.7515,60695.0
2018-09-13 11:30:00,209.9,209.9,209.65,209.86,30896.0,177.7854,177.7854,177.5736,177.7515,30896.0
2018-09-13 11:40:00,209.85,210.13,209.79,210.06,33719.0,177.743,177.9802,177.6922,177.9209,33719.0
2018-09-13 11:50:00,210.08,210.3,209.94,210.2,46426.0,177.9378,178.1242,177.8192,178.0395,46426.0
2018-09-13 12:00:00,210.24,210.33,209.93,209.95,39552.0,178.0733,178.1496,177.8108,177.8277,39552.0
2018-09-13 12:10:00,209.97,210.01,209.78,209.81,37983.0,177.8446,177.8785,177.6837,177.7091,37983.0
2018-09-13 12:20:00,209.8,209.91,209.61,209.75,30419.0,177.7007,177.7938,177.5397,177.6583,30419.0
2018-09-13 12:30:00,209.76,209.81,209.7,209.78,41815.0,177.6668,177.7091,177.616,177.6837,41815.0
2018-09-13 12:40:00,209.79,209.81,209.47,209.49,49412.0,177.6922,177.7091,177.4211,177.4381,49412.0
2018-09-13 12:50:00,209.48,209.49,209.07,209.12,74455.0,177.4296,177.4381,177.0823,177.1247,74455.0
2018-09-13 13:00:00,209.13,209.29,208.89,208.92,92344.0,177.1332,177.2687,176.9299,176.9553,92344.0
2018-09-13 13:10:00,208.93,209.3,208.91,209.02,72418.0,176.9638,177.2772,176.9468,177.04,72418.0
2018-09-13 13:20:00,209.06,209.29,208.94,209.28,72193.0,177.0739,177.2687,176.9722,177.2602,72193.0
2018-09-13 13:30:00,209.26,209.32,209.01,209.11,57499.0,177.2433,177.2941,177.0315,177.1162,57499.0
2018-09-13 13:40:00,209.12,209.15,208.93,209.03,50407.0,177.1247,177.1501,176.9638,177.0485,50407.0
2018-09-13 13:50:00,209.04,209.16,208.93,209.05,39030.0,177.0569,177.1586,176.9638,177.0654,39030.0
2018-09-13 14:00:00,209.09,209.46,209.09,209.44,37310.0,177.0993,177.4127,177.0993,177.3957,37310.0
2018-09-13 14:10:00,209.43,209.56,209.22,209.29,41364.0,177.3873,177.4974,177.2094,177.2687,41364.0
2018-09-13 14:20:00,209.31,209.61,209.15,209.54,51056.0,177.2856,177.5397,177.1501,177.4804,51056.0
2018-09-13 14:30:00,209.55,209.62,209.43,209.54,31708.0,177.4889,177.5482,177.3873,177.4804,31708.0
2018-09-13 14:40:00,209.55,209.88,209.53,209.88,34878.0,177.4889,177.7684,177.472,177.7684,34878.0
2018-09-13 14:50:00,209.86,209.91,209.77,209.85,57538.0,177.7515,177.7938,177.6752,177.743,57538.0
2018-09-13 15:00:00,209.86,209.91,209.61,209.72,58058.0,177.7515,177.7938,177.5397,177.6329,58058.0
2018-09-13 15:10:00,209.71,209.77,209.56,209.64,58577.0,177.6244,177.6752,177.4974,177.5651,58577.0
2018-09-13 15:20:00,209.63,209.71,209.49,209.52,42273.0,177.5567,177.6244,177.4381,177.4635,42273.0
2018-09-13 15:30:00,209.51,209.51,209.21,209.22,100125.0,177.455,177.455,177.2009,177.2094,100125.0
2018-09-13 15:40:00,209.23,209.27,209.14,209.21,145590.0,177.2179,177.2517,177.1416,177.2009,145590.0
2018-09-13 15:50:00,209.21,209.45,209.06,209.44,238714.0,177.2009,177.4042,177.0739,177.3957,238714.0
2018-09-14 09:30:00,210.19,210.53,208.12,209.22,154367.0,178.031,178.319,176.2777,177.2094,154367.0
2018-09-14 09:40:00,209.28,209.49,208.14,208.34,96755.0,177.2602,177.4381,176.2946,176.464,96755.0
2018-09-14 09:50:00,208.29,208.64,208.25,208.53,58392.0,176.4217,176.7181,176.3878,176.625,58392.0
2018-09-14 10:00:00,208.45,208.95,208.41,208.44,112450.0,176.5572,176.9807,176.5233,176.5487,112450.0
2018-09-14 10:10:00,208.46,208.5,207.95,208.03,137281.0,176.5657,176.5996,176.1337,176.2015,137281.0
2018-09-14 10:20:00,208.04,208.38,207.9,208.36,73138.0,176.2099,176.4979,176.0914,176.481,73138.0
2018-09-14 10:30:00,208.38,209.13,208.33,208.99,75196.0,176.4979,177.1332,176.4556,177.0146,75196.0
2018-09-14 10:40:00,209.01,209.08,208.7,208.92,56354.0,177.0315,177.0908,176.769,176.9553,56354.0
2018-09-14 10:50:00,208.92,209.47,208.71,209.4,44107.0,176.9553,177.4211,176.7774,177.3619,44107.0
2018-09-14 11:00:00,209.4,209.72,209.3,209.47,56006.0,177.3619,177.6329,177.2772,177.4211,56006.0
2018-09-14 11:10:00,209.47,209.49,209.02,209.05,45214.0,177.4211,177.4381,177.04,177.0654,45214.0
2018-09-14 11:20:00,209.02,209.19,208.83,209.14,40750.0,177.04,177.184,176.8791,177.1416,40750.0
2018-09-14 11:30:00,209.17,209.37,209.07,209.35,31003.0,177.167,177.3364,177.0823,177.3195,31003.0
2018-09-14 11:40:00,209.33,209.34,208.99,209.08,40047.0,177.3026,177.311,177.0146,177.0908,40047.0
2018-09-14 11:50:00,209.06,209.17,208.96,209.14,41576.0,177.0739,177.167,176.9892,177.1416,41576.0
2018-09-14 12:00:00,209.14,209.18,208.47,208.63,89818.0,177.1416,177.1755,176.5741,176.7097,89818.0
2018-09-14 12:10:00,208.64,208.8,208.42,208.51,45508.0,176.7181,176.8537,176.5318,176.608,45508.0
2018-09-14 12:20:00,208.55,208.65,208.44,208.59,37797.0,176.6419,176.7266,176.5487,176.6758,37797.0
2018-09-14 12:30:00,208.61,208.73,208.56,208.56,41920.0,176.6927,176.7944,176.6504,176.6504,41920.0
2018-09-14 12:40:00,208.61,208.71,208.36,208.49,25557.0,176.6927,176.7774,176.481,176.5911,25557.0
2018-09-14 12:50:00,208.49,208.51,208.29,208.37,37382.0,176.5911,176.608,176.4217,176.4894,37382.0
2018-09-14 13:00:00,208.39,208.54,207.86,207.91,60249.0,176.5064,176.6334,176.0575,176.0998,60249.0
2018-09-14 13:10:00,207.91,207.93,207.64,207.71,81157.0,176.0998,176.1168,175.8711,175.9304,81157.0
2018-09-14 13:20:00,207.71,208.23,207.55,208.23,111958.0,175.9304,176.3709,175.7949,176.3709,111958.0
2018-09-14 13:30:00,208.26,208.39,208.14,208.2,38238.0,176.3963,176.5064,176.2946,176.3455,38238.0
2018-09-14 13:40:00,208.2,208.34,208.1,208.15,31557.0,176.3455,176.464,176.2608,176.3031,31557.0
2018-09-14 13:50:00,208.16,208.54,208.11,208.5,44599.0,176.3116,176.6334,176.2692,176.5996,44599.0
2018-09-14 14:00:00,208.51,208.59,208.38,208.53,37575.0,176.608,176.6758,176.4979,176.625,37575.0
2018-09-14 14:10:00,208.53,208.98,208.39,208.97,91004.0,176.625,177.0061,176.5064,176.9976,91004.0
2018-09-14 14:20:00,208.99,209.08,208.76,208.85,52655.0,177.0146,177.0908,176.8198,176.896,52655.0
2018-09-14 14:30:00,208.88,209.04,208.83,208.91,37503.0,176.9214,177.0569,176.8791,176.9468,37503.0
2018-09-14 14:40:00,208.93,209.07,208.9,208.92,37842.0,176.9638,177.0823,176.9384,176.9553,37842.0
2018-09-14 14:50:00,208.94,209.3,208.94,209.27,37818.0,176.9722,177.2772,176.9722,177.2517,37818.0
2018-09-14 15:00:00,209.27,209.41,209.15,209.24,43193.0,177.2517,177.3703,177.1501,177.2263,43193.0
2018-09-14 15:10:00,209.24,209.34,209.2,209.34,39311.0,177.2263,177.311,177.1925,177.311,39311.0
2018-09-14 15:20:00,209.32,209.32,209.17,209.17,50816.0,177.2941,177.2941,177.167,177.167,50816.0
2018-09-14 15:30:00,209.15,209.26,209.08,209.25,67349.0,177.1501,177.2433,177.0908,177.2348,67349.0
2018-09-14 15:40:00,209.24,209.39,209.11,209.12,90570.0,177.2263,177.3534,177.1162,177.1247,90570.0
2018-09-14 15:50:00,209.14,209.31,209.0,209.07,203460.0,177.1416,177.2856,177.0231,177.0823,203460.0
2018-09-17 09:30:00,209.08,209.82,208.28,208.42,125407.0,177.0908,177.7176,176.4132,176.5318,125407.0
2018-09-17 09:40:00,208.45,209.32,208.33,208.62,39783.0,176.5572,177.2941,176.4556,176.7012,39783.0
2018-09-17 09:50:00,208.61,208.94,208.47,208.83,45507.0,176.6927,176.9722,176.5741,176.8791,45507.0
2018-09-17 10:00:00,208.85,209.5,208.54,209.42,50020.0,176.896,177.4466,176.6334,177.3788,50020.0
2018-09-17 10:10:00,209.39,209.47,209.04,209.04,33252.0,177.3534,177.4211,177.0569,177.0569,33252.0
2018-09-17 10:20:00,209.05,209.51,208.98,209.09,30818.0,177.0654,177.455,177.0061,177.0993,30818.0
2018-09-17 10:30:00,209.1,209.36,209.02,209.02,40228.0,177.1078,177.328,177.04,177.04,40228.0
2018-09-17 10:40:00,209.04,209.29,208.56,208.59,38706.0,177.0569,177.2687,176.6504,176.6758,38706.0
2018-09-17 10:50:00,208.65,208.71,208.39,208.55,37889.0,176.7266,176.7774,176.5064,176.6419,37889.0
2018-09-17 11:00:00,208.56,209.12,208.52,209.09,41587.0,176.6504,177.1247,176.6165,177.0993,41587.0
2018-09-17 11:10:00,209.08,209.16,208.94,208.94,24172.0,177.0908,177.1586,176.9722,176.9722,24172.0
2018-09-17 11:20:00,208.92,208.92,208.7,208.82,22125.0,176.9553,176.9553,176.769,176.8706,22125.0
2018-09-17 11:30:00,208.82,209.15,208.76,208.99,23711.0,176.8706,177.1501,176.8198,177.0146,23711.0
2018-09-17 11:40:00,209.0,209.13,208.94,209.1,22213.0,177.0231,177.1332,176.9722,177.1078,22213.0
2018-09-17 11:50:00,209.11,209.25,209.06,209.06,23466.0,177.1162,177.2348,177.0739,177.0739,23466.0
2018-09-17 12:00:00,209.06,209.17,208.98,209.15,20163.0,177.0739,177.167,177.0061,177.1501,20163.0
2018-09-17 12:10:00,209.16,209.21,209.08,209.15,23030.0,177.1586,177.2009,177.0908,177.1501,23030.0
2018-09-17 12:20:00,209.16,209.27,209.04,209.22,17176.0,177.1586,177.2517,177.0569,177.2094,17176.0
2018-09-17 12:30:00,209.24,209.69,209.24,209.65,60165.0,177.2263,177.6075,177.2263,177.5736,60165.0
2018-09-17 12:40:00,209.64,209.99,209.64,209.95,58433.0,177.5651,177.8616,177.5651,177.8277,58433.0
2018-09-17 12:50:00,209.94,210.04,209.54,209.72,59733.0,177.8192,177.9039,177.4804,177.6329,59733.0
2018-09-17 13:00:00,209.67,209.78,209.32,209.48,22235.0,177.5905,177.6837,177.2941,177.4296,22235.0
2018-09-17 13:10:00,209.46,209.47,209.23,209.25,18416.0,177.4127,177.4211,177.2179,177.2348,18416.0
2018-09-17 13:20:00,209.25,209.25,209.03,209.05,29089.0,177.2348,177.2348,177.0485,177.0654,29089.0
2018-09-17 13:30:00,209.03,209.09,208.96,209.06,41486.0,177.0485,177.0993,176.9892,177.0739,41486.0
2018-09-17 13:40:00,209.07,209.1,208.95,209.03,40662.0,177.0823,177.1078,176.9807,177.0485,40662.0
2018-09-17 13:50:00,209.03,209.28,209.02,209.15,25125.0,177.0485,177.2602,177.04,177.1501,25125.0
2018-09-17 14:00:00,209.13,209.13,209.0,209.01,31699.0,177.1332,177.1332,177.0231,177.0315,31699.0
2018-09-17 14:10:00,209.0,209.03,208.93,209.0,36997.0,177.0231,177.0485,176.9638,177.0231,36997.0
2018-09-17 14:20:00,209.0,209.02,208.88,208.88,37112.0,177.0231,177.04,176.9214,176.9214,37112.0
2018-09-17 14:30:00,208.9,209.12,208.86,209.09,55112.0,176.9384,177.1247,176.9045,177.0993,55112.0
2018-09-17 14:40:00,209.08,209.09,208.82,208.88,31584.0,177.0908,177.0993,176.8706,176.9214,31584.0
2018-09-17 14:50:00,208.87,208.93,208.38,208.46,50415.0,176.9129,176.9638,176.4979,176.5657,50415.0
2018-09-17 15:00:00,208.51,208.75,208.48,208.72,48794.0,176.608,176.8113,176.5826,176.7859,48794.0
2018-09-17 15:10:00,208.7,208.75,208.5,208.52,35471.0,176.769,176.8113,176.5996,176.6165,35471.0
2018-09-17 15:20:00,208.51,208.53,208.39,208.47,60053.0,176.608,176.625,176.5064,176.5741,60053.0
2018-09-17 15:30:00,208.47,208.62,208.43,208.51,75338.0,176.5741,176.7012,176.5403,176.608,75338.0
2018-09-17 15:40:00,208.51,208.61,208.44,208.58,111625.0,176.608,176.6927,176.5487,176.6673,111625.0
2018-09-17 15:50:00,208.59,208.59,208.26,208.44,266241.0,176.6758,176.6758,176.3963,176.5487,266241.0
2018-09-18 09:30:00,208.63,209.71,208.16,209.7,105896.0,176.7097,177.6244,176.3116,177.616,105896.0
2018-09-18 09:40:00,209.7,209.75,208.83,208.85,48075.0,177.616,177.6583,176.8791,176.896,48075.0
2018-09-18 09:50:00,208.78,209.27,208.78,209.19,51178.0,176.8367,177.2517,176.8367,177.184,51178.0
2018-09-18 10:00:00,209.27,209.36,208.57,208.76,60201.0,177.2517,177.328,176.6588,176.8198,60201.0
2018-09-18 10:10:00,208.73,209.18,208.6,208.97,38521.0,176.7944,177.1755,176.6843,176.9976,38521.0
2018-09-18 10:20:00,208.94,209.26,208.93,209.13,23704.0,176.9722,177.2433,176.9638,177.1332,23704.0
2018-09-18 10:30:00,209.14,209.38,209.07,209.37,29819.0,177.1416,177.3449,177.0823,177.3364,29819.0
2018-09-18 10:40:00,209.34,209.36,209.08,209.2,33724.0,177.311,177.328,177.0908,177.1925,33724.0
2018-09-18 10:50:00,209.18,209.58,209.15,209.47,32860.0,177.1755,177.5143,177.1501,177.4211,32860.0
2018-09-18 11:00:00,209.46,209.66,209.42,209.54,43640.0,177.4127,177.5821,177.3788,177.4804,43640.0
2018-09-18 11:10:00,209.6,209.72,209.49,209.69,38787.0,177.5313,177.6329,177.4381,177.6075,38787.0
2018-09-18 11:20:00,209.71,210.05,209.71,209.96,38858.0,177.6244,177.9124,177.6244,177.8362,38858.0
2018-09-18 11:30:00,209.98,210.07,209.76,210.03,66346.0,177.8531,177.9293,177.6668,177.8955,66346.0
2018-09-18 11:40:00,210.02,210.05,209.8,209.94,23987.0,177.887,177.9124,177.7007,177.8192,23987.0
2018-09-18 11:50:00,209.96,210.0,209.85,209.97,25107.0,177.8362,177.8701,177.743,177.8446,25107.0
2018-09-18 12:00:00,209.97,210.18,209.97,210.15,63369.0,177.8446,178.0225,177.8446,177.9971,63369.0
2018-09-18 12:10:00,210.16,210.27,210.15,210.25,30100.0,178.0056,178.0987,177.9971,178.0818,30100.0
2018-09-18 12:20:00,210.25,210.29,210.12,210.16,38005.0,178.0818,178.1157,177.9717,178.0056,38005.0
2018-09-18 12:30:00,210.15,210.37,210.06,210.33,25962.0,177.9971,178.1834,177.9209,178.1496,25962.0
2018-09-18 12:40:00,210.33,210.33,209.95,210.06,34574.0,178.1496,178.1496,177.8277,177.9209,34574.0
2018-09-18 12:50:00,210.07,210.22,210.03,210.1,28194.0,177.9293,178.0564,177.8955,177.9548,28194.0
2018-09-18 13:00:00,210.12,210.36,210.1,210.33,137366.0,177.9717,178.175,177.9548,178.1496,137366.0
2018-09-18 13:10:00,210.32,210.4,210.24,210.36,23824.0,178.1411,178.2089,178.0733,178.175,23824.0
2018-09-18 13:20:00,210.37,210.45,210.29,210.37,17090.0,178.1834,178.2512,178.1157,178.1834,17090.0
2018-09-18 13:30:00,210.36,210.64,210.36,210.59,39288.0,178.175,178.4121,178.175,178.3698,39288.0
2018-09-18 13:40:00,210.6,210.75,210.55,210.75,137860.0,178.3783,178.5053,178.3359,178.5053,137860.0
2018-09-18 13:50:00,210.75,210.96,210.72,210.78,134892.0,178.5053,178.6832,178.4799,178.5307,134892.0
2018-09-18 14:00:00,210.76,210.79,210.62,210.69,35121.0,178.5138,178.5392,178.3952,178.4545,35121.0
2018-09-18 14:10:00,210.7,210.93,210.7,210.87,156862.0,178.463,178.6578,178.463,178.6069,156862.0
2018-09-18 14:20:00,210.88,211.35,210.87,211.3,169894.0,178.6154,179.0135,178.6069,178.9712,169894.0
2018-09-18 14:30:00,211.31,211.49,211.28,211.41,41079.0,178.9796,179.1321,178.9542,179.0643,41079.0
2018-09-18 14:40:00,211.4,211.53,211.39,211.46,133350.0,179.0559,179.166,179.0474,179.1067,133350.0
2018-09-18 14:50:00,211.43,211.48,211.34,211.43,152984.0,179.0813,179.1236,179.005,179.0813,152984.0
2018-09-18 15:00:00,211.4,211.58,211.39,211.43,162153.0,179.0559,179.2083,179.0474,179.0813,162153.0
2018-09-18 15:10:00,211.44,211.68,211.34,211.63,154039.0,179.0897,179.293,179.005,179.2507,154039.0
2018-09-18 15:20:00,211.63,211.73,211.22,211.27,166752.0,179.2507,179.3354,178.9034,178.9457,166752.0
2018-09-18 15:30:00,211.28,211.32,211.06,211.22,167984.0,178.9542,178.9881,178.7679,178.9034,167984.0
2018-09-18 15:40:00,211.24,211.44,210.99,211.18,293353.0,178.9203,179.0897,178.7086,178.8695,293353.0
2018-09-18 15:50:00,211.18,211.21,211.0,211.06,198207.0,178.8695,178.8949,178.7171,178.7679,198207.0
2018-09-19 09:30:00,212.0,212.01,211.16,211.19,103105.0,179.5641,179.5725,178.8526,178.878,103105.0
2018-09-19 09:40:00,211.12,211.75,210.66,211.62,67358.0,178.8187,179.3523,178.4291,179.2422,67358.0
2018-09-19 09:50:00,211.68,211.69,211.18,211.52,38475.0,179.293,179.3015,178.8695,179.1575,38475.0
2018-09-19 10:00:00,211.52,211.85,211.48,211.53,42481.0,179.1575,179.437,179.1236,179.166,42481.0
2018-09-19 10:10:00,211.54,211.81,211.36,211.66,37814.0,179.1744,179.4031,179.022,179.2761,37814.0
2018-09-19 10:20:00,211.66,212.13,211.66,211.91,49568.0,179.2761,179.6742,179.2761,179.4878,49568.0
2018-09-19 10:30:00,211.94,212.25,211.87,212.22,40765.0,179.5132,179.7758,179.4539,179.7504,40765.0
2018-09-19 10:40:00,212.25,212.67,212.17,212.35,52544.0,179.7758,180.1315,179.708,179.8605,52544.0
2018-09-19 10:50:00,212.35,212.48,212.09,212.16,37777.0,179.8605,179.9706,179.6403,179.6996,37777.0
2018-09-19 11:00:00,212.17,212.46,211.87,212.46,40265.0,179.708,179.9537,179.4539,179.9537,40265.0
2018-09-19 11:10:00,212.46,212.67,212.22,212.33,43661.0,179.9537,180.1315,179.7504,179.8436,43661.0
2018-09-19 11:20:00,212.36,212.42,211.93,212.05,33782.0,179.869,179.9198,179.5048,179.6064,33782.0
2018-09-19 11:30:00,212.01,212.32,211.8,212.2,41502.0,179.5725,179.8351,179.3947,179.7335,41502.0
2018-09-19 11:40:00,212.17,212.41,212.02,212.24,25179.0,179.708,179.9113,179.581,179.7673,25179.0
2018-09-19 11:50:00,212.25,212.43,212.18,212.29,31628.0,179.7758,179.9283,179.7165,179.8097,31628.0
2018-09-19 12:00:00,212.31,212.32,212.1,212.14,24170.0,179.8266,179.8351,179.6488,179.6826,24170.0
2018-09-19 12:10:00,212.15,212.15,211.79,211.9,24744.0,179.6911,179.6911,179.3862,179.4794,24744.0
2018-09-19 12:20:00,211.86,211.99,211.77,211.8,20421.0,179.4455,179.5556,179.3692,179.3947,20421.0
2018-09-19 12:30:00,211.8,211.9,211.77,211.77,20983.0,179.3947,179.4794,179.3692,179.3692,20983.0
2018-09-19 12:40:00,211.79,211.91,211.71,211.91,34883.0,179.3862,179.4878,179.3184,179.4878,34883.0
2018-09-19 12:50:00,211.91,212.12,211.86,212.12,41824.0,179.4878,179.6657,179.4455,179.6657,41824.0
2018-09-19 13:00:00,212.08,212.14,211.88,211.9,28681.0,179.6318,179.6826,179.4624,179.4794,28681.0
2018-09-19 13:10:00,211.9,211.92,211.71,211.72,25629.0,179.4794,179.4963,179.3184,179.3269,25629.0
2018-09-19 13:20:00,211.7,211.86,211.69,211.77,29046.0,179.31,179.4455,179.3015,179.3692,29046.0
2018-09-19 13:30:00,211.8,212.01,211.74,211.97,28816.0,179.3947,179.5725,179.3438,179.5386,28816.0
2018-09-19 13:40:00,211.95,212.03,211.84,211.9,23028.0,179.5217,179.5895,179.4285,179.4794,23028.0
2018-09-19 13:50:00,211.92,212.0,211.88,211.91,32559.0,179.4963,179.5641,179.4624,179.4878,32559.0
2018-09-19 14:00:00,211.92,211.94,211.7,211.71,35919.0,179.4963,179.5132,179.31,179.3184,35919.0
2018-09-19 14:10:00,211.71,211.86,211.63,211.84,34497.0,179.3184,179.4455,179.2507,179.4285,34497.0
2018-09-19 14:20:00,211.86,211.9,211.75,211.85,20639.0,179.4455,179.4794,179.3523,179.437,20639.0
2018-09-19 14:30:00,211.86,211.9,211.81,211.83,20899.0,179.4455,179.4794,179.4031,179.4201,20899.0
2018-09-19 14:40:00,211.84,211.92,211.78,211.91,37037.0,179.4285,179.4963,179.3777,179.4878,37037.0
2018-09-19 14:50:00,211.91,211.93,211.85,211.85,20608.0,179.4878,179.5048,179.437,179.437,20608.0
2018-09-19 15:00:00,211.88,212.07,211.85,212.01,24699.0,179.4624,179.6233,179.437,179.5725,24699.0
2018-09-19 15:10:00,212.02,212.1,211.82,211.94,32163.0,179.581,179.6488,179.4116,179.5132,32163.0
2018-09-19 15:20:00,211.96,212.11,211.95,212.03,32951.0,179.5302,179.6572,179.5217,179.5895,32951.0
2018-09-19 15:30:00,212.03,212.14,211.87,211.89,58734.0,179.5895,179.6826,179.4539,179.4709,58734.0
2018-09-19 15:40:00,211.9,211.96,211.63,211.7,93014.0,179.4794,179.5302,179.2507,179.31,93014.0
2018-09-19 15:50:00,211.72,211.84,211.64,211.72,123216.0,179.3269,179.4285,179.2591,179.3269,123216.0
2018-09-20 09:30:00,211.66,212.04,211.35,211.76,175307.0,179.2761,179.5979,179.0135,179.3608,175307.0
2018-09-20 09:40:00,211.81,211.81,211.01,211.58,81312.0,179.4031,179.4031,178.7255,179.2083,81312.0
2018-09-20 09:50:00,211.61,211.76,211.0,211.01,62423.0,179.2337,179.3608,178.7171,178.7255,62423.0
2018-09-20 10:00:00,211.09,211.34,211.05,211.21,58793.0,178.7933,179.005,178.7594,178.8949,58793.0
2018-09-20 10:10:00,211.19,211.36,211.07,211.14,51690.0,178.878,179.022,178.7763,178.8356,51690.0
2018-09-20 10:20:00,211.12,211.36,211.08,211.36,43882.0,178.8187,179.022,178.7848,179.022,43882.0
2018-09-20 10:30:00,211.34,211.77,211.28,211.69,45083.0,179.005,179.3692,178.9542,179.3015,45083.0
2018-09-20 10:40:00,211.69,211.86,211.66,211.81,27443.0,179.3015,179.4455,179.2761,179.4031,27443.0
2018-09-20 10:50:00,211.81,212.08,211.78,212.01,31587.0,179.4031,179.6318,179.3777,179.5725,31587.0
2018-09-20 11:00:00,211.99,212.2,211.98,212.14,50018.0,179.5556,179.7335,179.5471,179.6826,50018.0
2018-09-20 11:10:00,212.14,212.25,211.9,211.99,40582.0,179.6826,179.7758,179.4794,179.5556,40582.0
2018-09-20 11:20:00,211.98,212.24,211.98,212.14,31211.0,179.5471,179.7673,179.5471,179.6826,31211.0
2018-09-20 11:30:00,212.14,212.43,212.14,212.32,44635.0,179.6826,179.9283,179.6826,179.8351,44635.0
2018-09-20 11:40:00,212.32,212.36,212.24,212.29,33360.0,179.8351,179.869,179.7673,179.8097,33360.0
2018-09-20 11:50:00,212.29,212.61,212.28,212.57,31205.0,179.8097,180.0807,179.8012,180.0468,31205.0
2018-09-20 12:00:00,212.56,212.57,212.35,212.36,50155.0,180.0384,180.0468,179.8605,179.869,50155.0
2018-09-20 12:10:00,212.35,212.46,212.35,212.42,33504.0,179.8605,179.9537,179.8605,179.9198,33504.0
2018-09-20 12:20:00,212.43,212.48,212.35,212.35,34668.0,179.9283,179.9706,179.8605,179.8605,34668.0
2018-09-20 12:30:00,212.36,212.36,211.99,211.99,36720.0,179.869,179.869,179.5556,179.5556,36720.0
2018-09-20 12:40:00,211.97,212.0,211.71,211.77,49524.0,179.5386,179.5641,179.3184,179.3692,49524.0
2018-09-20 12:50:00,211.77,211.96,211.77,211.79,44447.0,179.3692,179.5302,179.3692,179.3862,44447.0
2018-09-20 13:00:00,211.76,211.76,211.6,211.67,44743.0,179.3608,179.3608,179.2253,179.2845,44743.0
2018-09-20 13:10:00,211.66,211.71,211.63,211.7,24939.0,179.2761,179.3184,179.2507,179.31,24939.0
2018-09-20 13:20:00,211.7,211.74,211.64,211.64,39459.0,179.31,179.3438,179.2591,179.2591,39459.0
2018-09-20 13:30:00,211.64,211.69,211.61,211.61,28888.0,179.2591,179.3015,179.2337,179.2337,28888.0
2018-09-20 13:40:00,211.63,211.78,211.62,211.77,30120.0,179.2507,179.3777,179.2422,179.3692,30120.0
2018-09-20 13:50:00,211.76,211.81,211.7,211.8,25695.0,179.3608,179.4031,179.31,179.3947,25695.0
2018-09-20 14:00:00,211.77,211.8,211.68,211.72,31194.0,179.3692,179.3947,179.293,179.3269,31194.0
2018-09-20 14:10:00,211.73,211.8,211.68,211.7,32654.0,179.3354,179.3947,179.293,179.31,32654.0
2018-09-20 14:20:00,211.71,211.76,211.69,211.71,74897.0,179.3184,179.3608,179.3015,179.3184,74897.0
2018-09-20 14:30:00,211.71,211.71,211.57,211.57,40918.0,179.3184,179.3184,179.1998,179.1998,40918.0
2018-09-20 14:40:00,211.58,211.67,211.52,211.67,43674.0,179.2083,179.2845,179.1575,179.2845,43674.0
2018-09-20 14:50:00,211.66,211.92,211.65,211.88,46654.0,179.2761,179.4963,179.2676,179.4624,46654.0
2018-09-20 15:00:00,211.87,211.9,211.75,211.81,68164.0,179.4539,179.4794,179.3523,179.4031,68164.0
2018-09-20 15:10:00,211.81,211.88,211.73,211.84,75049.0,179.4031,179.4624,179.3354,179.4285,75049.0
2018-09-20 15:20:00,211.83,211.85,211.66,211.74,120044.0,179.4201,179.437,179.2761,179.3438,120044.0
2018-09-20 15:30:00,211.74,211.75,211.41,211.5,116893.0,179.3438,179.3523,179.0643,179.1406,116893.0
2018-09-20 15:40:00,211.5,211.54,211.25,211.37,187782.0,179.1406,179.1744,178.9288,179.0304,187782.0
2018-09-20 15:50:00,211.37,211.42,211.02,211.17,405328.0,179.0304,179.0728,178.734,178.861,405328.0
2018-09-21 09:30:00,211.3,212.15,211.24,211.38,1912268.0,178.9712,179.6911,178.9203,179.0389,1912268.0
2018-09-21 09:40:00,211.41,211.48,210.68,210.81,143805.0,179.0643,179.1236,178.446,178.5561,143805.0
2018-09-21 09:50:00,210.83,211.01,210.51,210.8,117381.0,178.5731,178.7255,178.302,178.5477,117381.0
2018-09-21 10:00:00,210.79,211.08,210.58,211.01,85079.0,178.5392,178.7848,178.3613,178.7255,85079.0
2018-09-21 10:10:00,211.02,211.22,210.89,210.98,97604.0,178.734,178.9034,178.6239,178.7001,97604.0
2018-09-21 10:20:00,211.0,211.03,210.61,210.95,82901.0,178.7171,178.7425,178.3867,178.6747,82901.0
2018-09-21 10:30:00,210.96,211.26,210.96,211.22,76439.0,178.6832,178.9373,178.6832,178.9034,76439.0
2018-09-21 10:40:00,211.22,211.47,210.93,211.16,92081.0,178.9034,179.1151,178.6578,178.8526,92081.0
2018-09-21 10:50:00,211.17,211.83,211.13,211.81,73074.0,178.861,179.4201,178.8272,179.4031,73074.0
2018-09-21 11:00:00,211.82,212.15,211.77,212.05,49913.0,179.4116,179.6911,179.3692,179.6064,49913.0
2018-09-21 11:10:00,212.08,212.12,211.96,212.03,46361.0,179.6318,179.6657,179.5302,179.5895,46361.0
2018-09-21 11:20:00,212.04,212.25,211.91,212.19,36309.0,179.5979,179.7758,179.4878,179.725,36309.0
2018-09-21 11:30:00,212.22,212.24,212.01,212.24,36046.0,179.7504,179.7673,179.5725,179.7673,36046.0
2018-09-21 11:40:00,212.24,212.46,212.21,212.44,46214.0,179.7673,179.9537,179.7419,179.9367,46214.0
2018-09-21 11:50:00,212.45,212.62,212.3,212.5,49712.0,179.9452,180.0892,179.8182,179.9876,49712.0
2018-09-21 12:00:00,212.53,212.66,212.52,212.55,37047.0,180.013,180.1231,180.0045,180.0299,37047.0
2018-09-21 12:10:00,212.56,212.63,212.08,212.09,47423.0,180.0384,180.0977,179.6318,179.6403,47423.0
2018-09-21 12:20:00,212.1,212.28,212.06,212.2,36688.0,179.6488,179.8012,179.6149,179.7335,36688.0
2018-09-21 12:30:00,212.19,212.22,211.98,212.06,27552.0,179.725,179.7504,179.5471,179.6149,27552.0
2018-09-21 12:40:00,212.05,212.12,212.03,212.08,28781.0,179.6064,179.6657,179.5895,179.6318,28781.0
2018-09-21 12:50:00,212.08,212.15,211.9,211.93,30580.0,179.6318,179.6911,179.4794,179.5048,30580.0
2018-09-21 13:00:00,211.93,211.94,211.47,211.47,36583.0,179.5048,179.5132,179.1151,179.1151,36583.0
2018-09-21 13:10:00,211.44,211.81,211.44,211.8,31479.0,179.0897,179.4031,179.0897,179.3947,31479.0
2018-09-21 13:20:00,211.8,211.9,211.79,211.88,29001.0,179.3947,179.4794,179.3862,179.4624,29001.0
2018-09-21 13:30:00,211.9,211.97,211.79,211.96,26498.0,179.4794,179.5386,179.3862,179.5302,26498.0
2018-09-21 13:40:00,211.95,212.03,211.81,211.86,24363.0,179.5217,179.5895,179.4031,179.4455,24363.0
2018-09-21 13:50:00,211.88,212.08,211.79,212.05,29393.0,179.4624,179.6318,179.3862,179.6064,29393.0
2018-09-21 14:00:00,212.06,212.15,211.98,212.06,55978.0,179.6149,179.6911,179.5471,179.6149,55978.0
2018-09-21 14:10:00,212.06,212.06,211.85,211.96,36746.0,179.6149,179.6149,179.437,179.5302,36746.0
2018-09-21 14:20:00,211.96,212.18,211.95,212.13,44982.0,179.5302,179.7165,179.5217,179.6742,44982.0
2018-09-21 14:30:00,212.15,212.26,212.09,212.24,52614.0,179.6911,179.7843,179.6403,179.7673,52614.0
2018-09-21 14:40:00,212.22,212.26,212.0,212.07,46774.0,179.7504,179.7843,179.5641,179.6233,46774.0
2018-09-21 14:50:00,212.07,212.2,212.04,212.09,43310.0,179.6233,179.7335,179.5979,179.6403,43310.0
2018-09-21 15:00:00,212.1,212.41,212.1,212.4,58546.0,179.6488,179.9113,179.6488,179.9029,58546.0
2018-09-21 15:10:00,212.41,212.42,212.09,212.12,53106.0,179.9113,179.9198,179.6403,179.6657,53106.0
2018-09-21 15:20:00,212.11,212.24,212.0,212.18,80209.0,179.6572,179.7673,179.5641,179.7165,80209.0
2018-09-21 15:30:00,212.17,212.17,211.87,211.93,89610.0,179.708,179.708,179.4539,179.5048,89610.0
2018-09-21 15:40:00,211.92,211.94,211.51,211.56,147102.0,179.4963,179.5132,179.149,179.1914,147102.0
2018-09-21 15:50:00,211.54,211.94,211.21,211.74,696662.0,179.1744,179.5132,178.8949,179.3438,696662.0
2018-09-24 09:30:00,211.52,211.84,209.8,211.22,126931.0,179.1575,179.4285,177.7007,178.9034,126931.0
2018-09-24 09:40:00,211.22,211.66,210.93,211.4,56855.0,178.9034,179.2761,178.6578,179.0559,56855.0
2018-09-24 09:50:00,211.38,211.67,211.0,211.3,56313.0,179.0389,179.2845,178.7171,178.9712,56313.0
2018-09-24 10:00:00,211.36,211.41,210.72,210.78,50855.0,179.022,179.0643,178.4799,178.5307,50855.0
2018-09-24 10:10:00,210.77,210.96,210.5,210.76,60440.0,178.5222,178.6832,178.2936,178.5138,60440.0
2018-09-24 10:20:00,210.8,210.95,210.42,210.51,70562.0,178.5477,178.6747,178.2258,178.302,70562.0
2018-09-24 10:30:00,210.51,210.57,209.82,209.86,66337.0,178.302,178.3528,177.7176,177.7515,66337.0
2018-09-24 10:40:00,209.85,210.05,209.71,209.91,55486.0,177.743,177.9124,177.6244,177.7938,55486.0
2018-09-24 10:50:00,209.91,210.1,209.79,210.02,48919.0,177.7938,177.9548,177.6922,177.887,48919.0
2018-09-24 11:00:00,210.06,210.11,209.22,209.44,82377.0,177.9209,177.9632,177.2094,177.3957,82377.0
2018-09-24 11:10:00,209.43,209.87,209.38,209.85,50892.0,177.3873,177.7599,177.3449,177.743,50892.0
2018-09-24 11:20:00,209.85,209.97,209.73,209.85,46454.0,177.743,177.8446,177.6414,177.743,46454.0
2018-09-24 11:30:00,209.89,209.89,209.62,209.74,49481.0,177.7769,177.7769,177.5482,177.6498,49481.0
2018-09-24 11:40:00,209.75,209.78,209.64,209.75,39599.0,177.6583,177.6837,177.5651,177.6583,39599.0
2018-09-24 11:50:00,209.77,209.87,209.56,209.6,50348.0,177.6752,177.7599,177.4974,177.5313,50348.0
2018-09-24 12:00:00,209.6,209.67,209.5,209.54,49388.0,177.5313,177.5905,177.4466,177.4804,49388.0
2018-09-24 12:10:00,209.56,209.56,209.34,209.35,35913.0,177.4974,177.4974,177.311,177.3195,35913.0
2018-09-24 12:20:00,209.39,209.45,209.27,209.35,57165.0,177.3534,177.4042,177.2517,177.3195,57165.0
2018-09-24 12:30:00,209.35,209.47,209.31,209.32,37789.0,177.3195,177.4211,177.2856,177.2941,37789.0
2018-09-24 12:40:00,209.31,209.43,209.19,209.33,62567.0,177.2856,177.3873,177.184,177.3026,62567.0
2018-09-24 12:50:00,209.37,209.44,209.08,209.15,36407.0,177.3364,177.3957,177.0908,177.1501,36407.0
2018-09-24 13:00:00,209.14,209.24,209.06,209.18,40380.0,177.1416,177.2263,177.0739,177.1755,40380.0
2018-09-24 13:10:00,209.15,209.22,208.85,208.88,45079.0,177.1501,177.2094,176.896,176.9214,45079.0
2018-09-24 13:20:00,208.89,209.14,208.88,208.94,34759.0,176.9299,177.1416,176.9214,176.9722,34759.0
2018-09-24 13:30:00,208.95,209.26,208.95,209.19,31891.0,176.9807,177.2433,176.9807,177.184,31891.0
2018-09-24 13:40:00,209.19,209.31,209.09,209.1,38669.0,177.184,177.2856,177.0993,177.1078,38669.0
2018-09-24 13:50:00,209.1,209.33,209.09,209.21,37364.0,177.1078,177.3026,177.0993,177.2009,37364.0
2018-09-24 14:00:00,209.21,209.49,209.21,209.32,48746.0,177.2009,177.4381,177.2009,177.2941,48746.0
2018-09-24 14:10:00,209.32,209.39,209.08,209.11,55444.0,177.2941,177.3534,177.0908,177.1162,55444.0
2018-09-24 14:20:00,209.12,209.25,209.08,209.13,51291.0,177.1247,177.2348,177.0908,177.1332,51291.0
2018-09-24 14:30:00,209.14,209.5,209.13,209.39,54199.0,177.1416,177.4466,177.1332,177.3534,54199.0
2018-09-24 14:40:00,209.39,209.48,209.34,209.46,62651.0,177.3534,177.4296,177.311,177.4127,62651.0
2018-09-24 14:50:00,209.47,209.57,209.26,209.26,37006.0,177.4211,177.5058,177.2433,177.2433,37006.0
2018-09-24 15:00:00,209.26,209.27,209.12,209.25,53988.0,177.2433,177.2517,177.1247,177.2348,53988.0
2018-09-24 15:10:00,209.25,209.31,208.97,209.01,58837.0,177.2348,177.2856,176.9976,177.0315,58837.0
2018-09-24 15:20:00,209.0,209.12,208.92,208.94,49444.0,177.0231,177.1247,176.9553,176.9722,49444.0
2018-09-24 15:30:00,208.95,209.02,208.63,208.67,102605.0,176.9807,177.04,176.7097,176.7435,102605.0
2018-09-24 15:40:00,208.67,208.72,208.43,208.58,166361.0,176.7435,176.7859,176.5403,176.6673,166361.0
2018-09-24 15:50:00,208.61,208.62,207.96,207.99,445832.0,176.6927,176.7012,176.1422,176.1676,445832.0
2018-09-25 09:30:00,208.84,209.3,208.04,208.24,218918.0,176.8875,177.2772,176.2099,176.3793,218918.0
2018-09-25 09:40:00,208.17,208.68,208.17,208.5,123483.0,176.32,176.752,176.32,176.5996,123483.0
2018-09-25 09:50:00,208.47,208.51,208.21,208.24,125349.0,176.5741,176.608,176.3539,176.3793,125349.0
2018-09-25 10:00:00,208.23,208.65,208.21,208.36,84642.0,176.3709,176.7266,176.3539,176.481,84642.0
2018-09-25 10:10:00,208.38,208.38,207.92,208.12,123632.0,176.4979,176.4979,176.1083,176.2777,123632.0
2018-09-25 10:20:00,208.11,208.12,207.87,208.06,102137.0,176.2692,176.2777,176.0659,176.2269,102137.0
2018-09-25 10:30:00,208.05,208.06,207.69,207.86,84770.0,176.2184,176.2269,175.9135,176.0575,84770.0
2018-09-25 10:40:00,207.86,207.94,207.78,207.93,45012.0,176.0575,176.1252,175.9897,176.1168,45012.0
2018-09-25 10:50:00,207.93,208.12,207.82,207.82,93479.0,176.1168,176.2777,176.0236,176.0236,93479.0
2018-09-25 11:00:00,207.82,207.87,207.33,207.83,92420.0,176.0236,176.0659,175.6086,176.0321,92420.0
2018-09-25 11:10:00,207.83,208.07,207.82,208.07,42983.0,176.0321,176.2353,176.0236,176.2353,42983.0
2018-09-25 11:20:00,208.08,208.18,207.92,208.14,57543.0,176.2438,176.3285,176.1083,176.2946,57543.0
2018-09-25 11:30:00,208.14,208.32,208.12,208.27,50173.0,176.2946,176.4471,176.2777,176.4047,50173.0
2018-09-25 11:40:00,208.26,208.4,208.23,208.32,47557.0,176.3963,176.5149,176.3709,176.4471,47557.0
2018-09-25 11:50:00,208.31,208.44,208.27,208.28,32039.0,176.4386,176.5487,176.4047,176.4132,32039.0
2018-09-25 12:00:00,208.28,208.46,208.24,208.4,49731.0,176.4132,176.5657,176.3793,176.5149,49731.0
2018-09-25 12:10:00,208.4,208.47,208.26,208.27,57215.0,176.5149,176.5741,176.3963,176.4047,57215.0
2018-09-25 12:20:00,208.28,208.32,208.25,208.28,30117.0,176.4132,176.4471,176.3878,176.4132,30117.0
2018-09-25 12:30:00,208.27,208.31,208.19,208.21,33137.0,176.4047,176.4386,176.337,176.3539,33137.0
2018-09-25 12:40:00,208.2,208.23,207.89,207.96,53454.0,176.3455,176.3709,176.0829,176.1422,53454.0
2018-09-25 12:50:00,207.95,208.05,207.95,208.01,38904.0,176.1337,176.2184,176.1337,176.1845,38904.0
2018-09-25 13:00:00,208.0,208.02,207.89,207.9,38356.0,176.1761,176.193,176.0829,176.0914,38356.0
2018-09-25 13:10:00,207.89,207.93,207.77,207.79,36844.0,176.0829,176.1168,175.9812,175.9982,36844.0
2018-09-25 13:20:00,207.8,207.8,207.56,207.64,33577.0,176.0067,176.0067,175.8034,175.8711,33577.0
2018-09-25 13:30:00,207.63,207.67,207.51,207.52,27139.0,175.8627,175.8965,175.761,175.7695,27139.0
2018-09-25 13:40:00,207.51,207.51,207.06,207.14,46247.0,175.761,175.761,175.3799,175.4476,46247.0
2018-09-25 13:50:00,207.14,207.15,206.8,206.89,73587.0,175.4476,175.4561,175.1597,175.2359,73587.0
2018-09-25 14:00:00,206.86,207.09,206.8,207.05,38942.0,175.2105,175.4053,175.1597,175.3714,38942.0
2018-09-25 14:10:00,207.05,207.2,207.03,207.11,49709.0,175.3714,175.4985,175.3545,175.4222,49709.0
2018-09-25 14:20:00,207.13,207.34,207.1,207.29,35796.0,175.4392,175.617,175.4138,175.5747,35796.0
2018-09-25 14:30:00,207.29,207.51,207.2,207.47,42561.0,175.5747,175.761,175.4985,175.7271,42561.0
2018-09-25 14:40:00,207.5,207.59,207.16,207.24,41995.0,175.7526,175.8288,175.4646,175.5323,41995.0
2018-09-25 14:50:00,207.26,207.27,207.1,207.22,37932.0,175.5493,175.5577,175.4138,175.5154,37932.0
2018-09-25 15:00:00,207.25,207.39,207.21,207.25,58210.0,175.5408,175.6594,175.5069,175.5408,58210.0
2018-09-25 15:10:00,207.25,207.32,207.11,207.18,47829.0,175.5408,175.6001,175.4222,175.4815,47829.0
2018-09-25 15:20:00,207.18,207.39,207.11,207.3,66655.0,175.4815,175.6594,175.4222,175.5832,66655.0
2018-09-25 15:30:00,207.3,207.52,207.26,207.46,65984.0,175.5832,175.7695,175.5493,175.7187,65984.0
2018-09-25 15:40:00,207.46,207.55,207.4,207.53,92082.0,175.7187,175.7949,175.6679,175.778,92082.0
2018-09-25 15:50:00,207.53,207.53,207.18,207.44,245563.0,175.778,175.778,175.4815,175.7017,245563.0
2018-09-26 09:30:00,208.58,209.14,207.96,208.67,158785.0,176.6673,177.1416,176.1422,176.7435,158785.0
2018-09-26 09:40:00,208.66,208.66,208.26,208.44,53320.0,176.7351,176.7351,176.3963,176.5487,53320.0
2018-09-26 09:50:00,208.45,208.71,208.35,208.61,80760.0,176.5572,176.7774,176.4725,176.6927,80760.0
2018-09-26 10:00:00,208.6,208.6,208.17,208.39,43704.0,176.6843,176.6843,176.32,176.5064,43704.0
2018-09-26 10:10:00,208.38,208.48,208.2,208.36,42772.0,176.4979,176.5826,176.3455,176.481,42772.0
2018-09-26 10:20:00,208.39,208.49,208.2,208.26,30045.0,176.5064,176.5911,176.3455,176.3963,30045.0
2018-09-26 10:30:00,208.3,208.45,208.19,208.4,38362.0,176.4302,176.5572,176.337,176.5149,38362.0
2018-09-26 10:40:00,208.43,208.44,208.18,208.25,36405.0,176.5403,176.5487,176.3285,176.3878,36405.0
2018-09-26 10:50:00,208.28,208.3,207.99,208.13,40768.0,176.4132,176.4302,176.1676,176.2862,40768.0
2018-09-26 11:00:00,208.13,208.51,208.12,208.28,54275.0,176.2862,176.608,176.2777,176.4132,54275.0
2018-09-26 11:10:00,208.31,208.46,208.25,208.4,29253.0,176.4386,176.5657,176.3878,176.5149,29253.0
2018-09-26 11:20:00,208.4,208.5,208.27,208.46,34189.0,176.5149,176.5996,176.4047,176.5657,34189.0
2018-09-26 11:30:00,208.48,208.54,208.32,208.43,40971.0,176.5826,176.6334,176.4471,176.5403,40971.0
2018-09-26 11:40:00,208.45,208.54,208.37,208.51,33740.0,176.5572,176.6334,176.4894,176.608,33740.0
2018-09-26 11:50:00,208.52,208.55,208.43,208.5,39946.0,176.6165,176.6419,176.5403,176.5996,39946.0
2018-09-26 12:00:00,208.53,208.56,208.2,208.36,38976.0,176.625,176.6504,176.3455,176.481,38976.0
2018-09-26 12:10:00,208.38,208.45,208.32,208.4,26173.0,176.4979,176.5572,176.4471,176.5149,26173.0
2018-09-26 12:20:00,208.41,208.51,208.38,208.43,46784.0,176.5233,176.608,176.4979,176.5403,46784.0
2018-09-26 12:30:00,208.44,208.59,208.43,208.54,70035.0,176.5487,176.6758,176.5403,176.6334,70035.0
2018-09-26 12:40:00,208.53,208.57,208.5,208.53,26906.0,176.625,176.6588,176.5996,176.625,26906.0
2018-09-26 12:50:00,208.54,208.57,208.49,208.5,23236.0,176.6334,176.6588,176.5911,176.5996,23236.0
2018-09-26 13:00:00,208.5,208.5,208.37,208.49,20187.0,176.5996,176.5996,176.4894,176.5911,20187.0
2018-09-26 13:10:00,208.52,208.73,208.52,208.65,27690.0,176.6165,176.7944,176.6165,176.7266,27690.0
2018-09-26 13:20:00,208.66,208.68,208.48,208.53,26900.0,176.7351,176.752,176.5826,176.625,26900.0
2018-09-26 13:30:00,208.55,208.72,208.42,208.45,35541.0,176.6419,176.7859,176.5318,176.5572,35541.0
2018-09-26 13:40:00,208.44,208.5,208.37,208.38,21353.0,176.5487,176.5996,176.4894,176.4979,21353.0
2018-09-26 13:50:00,208.35,208.48,208.35,208.44,23437.0,176.4725,176.5826,176.4725,176.5487,23437.0
2018-09-26 14:00:00,208.46,208.95,208.42,208.63,49939.0,176.5657,176.9807,176.5318,176.7097,49939.0
2018-09-26 14:10:00,208.67,208.96,208.53,208.81,42941.0,176.7435,176.9892,176.625,176.8621,42941.0
2018-09-26 14:20:00,208.81,208.81,208.52,208.69,36584.0,176.8621,176.8621,176.6165,176.7605,36584.0
2018-09-26 14:30:00,208.68,208.86,208.6,208.76,41795.0,176.752,176.9045,176.6843,176.8198,41795.0
2018-09-26 14:40:00,208.76,208.78,208.37,208.49,40647.0,176.8198,176.8367,176.4894,176.5911,40647.0
2018-09-26 14:50:00,208.49,208.56,208.36,208.54,32208.0,176.5911,176.6504,176.481,176.6334,32208.0
2018-09-26 15:00:00,208.53,208.53,208.25,208.45,43797.0,176.625,176.625,176.3878,176.5572,43797.0
2018-09-26 15:10:00,208.44,208.73,208.43,208.73,32793.0,176.5487,176.7944,176.5403,176.7944,32793.0
2018-09-26 15:20:00,208.72,208.79,208.57,208.67,46805.0,176.7859,176.8452,176.6588,176.7435,46805.0
2018-09-26 15:30:00,208.67,208.71,208.28,208.38,68352.0,176.7435,176.7774,176.4132,176.4979,68352.0
2018-09-26 15:40:00,208.37,208.39,207.36,207.57,118187.0,176.4894,176.5064,175.634,175.8118,118187.0
2018-09-26 15:50:00,207.53,207.7,207.23,207.59,267722.0,175.778,175.922,175.5239,175.8288,267722.0
2018-09-27 09:30:00,207.5,207.67,205.67,206.35,161860.0,175.7526,175.8965,174.2025,174.7785,161860.0
2018-09-27 09:40:00,206.36,207.06,206.17,206.51,95005.0,174.787,175.3799,174.626,174.914,95005.0
2018-09-27 09:50:00,206.51,207.17,206.5,207.01,53595.0,174.914,175.473,174.9056,175.3375,53595.0
2018-09-27 10:00:00,206.99,207.15,206.6,206.66,116439.0,175.3206,175.4561,174.9903,175.0411,116439.0
2018-09-27 10:10:00,206.72,206.78,206.5,206.56,45193.0,175.0919,175.1427,174.9056,174.9564,45193.0
2018-09-27 10:20:00,206.55,206.82,206.22,206.76,64892.0,174.9479,175.1766,174.6684,175.1258,64892.0
2018-09-27 10:30:00,206.8,206.88,206.56,206.74,65287.0,175.1597,175.2274,174.9564,175.1088,65287.0
2018-09-27 10:40:00,206.77,206.96,206.66,206.85,52313.0,175.1342,175.2952,175.0411,175.202,52313.0
2018-09-27 10:50:00,206.83,206.97,206.65,206.89,46153.0,175.1851,175.3036,175.0326,175.2359,46153.0
2018-09-27 11:00:00,206.94,207.31,206.94,207.28,76120.0,175.2782,175.5916,175.2782,175.5662,76120.0
2018-09-27 11:10:00,207.28,207.29,207.03,207.25,40968.0,175.5662,175.5747,175.3545,175.5408,40968.0
2018-09-27 11:20:00,207.26,207.46,207.25,207.41,30713.0,175.5493,175.7187,175.5408,175.6763,30713.0
2018-09-27 11:30:00,207.43,207.55,207.31,207.44,33446.0,175.6933,175.7949,175.5916,175.7017,33446.0
2018-09-27 11:40:00,207.42,207.73,207.39,207.66,31889.0,175.6848,175.9474,175.6594,175.8881,31889.0
2018-09-27 11:50:00,207.66,207.83,207.6,207.72,26200.0,175.8881,176.0321,175.8373,175.9389,26200.0
2018-09-27 12:00:00,207.72,207.79,207.55,207.61,34227.0,175.9389,175.9982,175.7949,175.8457,34227.0
2018-09-27 12:10:00,207.62,207.71,207.59,207.7,17238.0,175.8542,175.9304,175.8288,175.922,17238.0
2018-09-27 12:20:00,207.7,207.75,207.53,207.59,46658.0,175.922,175.9643,175.778,175.8288,46658.0
2018-09-27 12:30:00,207.62,207.62,207.45,207.48,25746.0,175.8542,175.8542,175.7102,175.7356,25746.0
2018-09-27 12:40:00,207.49,207.56,207.25,207.45,26233.0,175.7441,175.8034,175.5408,175.7102,26233.0
2018-09-27 12:50:00,207.47,207.52,207.3,207.39,37894.0,175.7271,175.7695,175.5832,175.6594,37894.0
2018-09-27 13:00:00,207.43,207.48,207.28,207.44,21940.0,175.6933,175.7356,175.5662,175.7017,21940.0
2018-09-27 13:10:00,207.45,207.49,207.31,207.43,18138.0,175.7102,175.7441,175.5916,175.6933,18138.0
2018-09-27 13:20:00,207.42,207.43,207.2,207.29,30225.0,175.6848,175.6933,175.4985,175.5747,30225.0
2018-09-27 13:30:00,207.3,207.41,207.24,207.34,28262.0,175.5832,175.6763,175.5323,175.617,28262.0
2018-09-27 13:40:00,207.39,207.44,207.26,207.32,31068.0,175.6594,175.7017,175.5493,175.6001,31068.0
2018-09-27 13:50:00,207.33,207.39,207.28,207.37,21197.0,175.6086,175.6594,175.5662,175.6424,21197.0
2018-09-27 14:00:00,207.37,207.38,207.05,207.13,27964.0,175.6424,175.6509,175.3714,175.4392,27964.0
2018-09-27 14:10:00,207.13,207.37,207.08,207.37,34333.0,175.4392,175.6424,175.3968,175.6424,34333.0
2018-09-27 14:20:00,207.37,207.48,207.26,207.28,36040.0,175.6424,175.7356,175.5493,175.5662,36040.0
2018-09-27 14:30:00,207.29,207.38,207.19,207.21,23408.0,175.5747,175.6509,175.49,175.5069,23408.0
2018-09-27 14:40:00,207.21,207.24,207.11,207.16,23288.0,175.5069,175.5323,175.4222,175.4646,23288.0
2018-09-27 14:50:00,207.17,207.32,207.11,207.12,30169.0,175.473,175.6001,175.4222,175.4307,30169.0
2018-09-27 15:00:00,207.11,207.3,206.95,206.98,55065.0,175.4222,175.5832,175.2867,175.3121,55065.0
2018-09-27 15:10:00,206.98,207.08,206.8,207.03,29475.0,175.3121,175.3968,175.1597,175.3545,29475.0
2018-09-27 15:20:00,207.03,207.04,206.79,206.84,46153.0,175.3545,175.3629,175.1512,175.1935,46153.0
2018-09-27 15:30:00,206.81,206.85,206.6,206.71,85299.0,175.1681,175.202,174.9903,175.0834,85299.0
2018-09-27 15:40:00,206.68,206.84,206.57,206.76,90393.0,175.058,175.1935,174.9648,175.1258,90393.0
2018-09-27 15:50:00,206.74,207.08,206.73,206.87,225260.0,175.1088,175.3968,175.1004,175.2189,225260.0
2018-09-28 09:30:00,206.44,207.95,206.35,207.82,123494.0,174.8547,176.1337,174.7785,176.0236,123494.0
2018-09-28 09:40:00,207.87,208.85,207.87,208.04,127079.0,176.0659,176.896,176.0659,176.2099,127079.0
2018-09-28 09:50:00,208.04,208.18,207.57,207.67,61236.0,176.2099,176.3285,175.8118,175.8965,61236.0
2018-09-28 10:00:00,207.66,207.94,207.6,207.68,46547.0,175.8881,176.1252,175.8373,175.905,46547.0
2018-09-28 10:10:00,207.69,207.94,207.64,207.75,35824.0,175.9135,176.1252,175.8711,175.9643,35824.0
2018-09-28 10:20:00,207.77,207.84,207.48,207.79,50842.0,175.9812,176.0405,175.7356,175.9982,50842.0
2018-09-28 10:30:00,207.79,207.83,207.44,207.54,41410.0,175.9982,176.0321,175.7017,175.7864,41410.0
2018-09-28 10:40:00,207.53,207.69,207.33,207.65,30132.0,175.778,175.9135,175.6086,175.8796,30132.0
2018-09-28 10:50:00,207.65,207.85,207.55,207.67,34552.0,175.8796,176.049,175.7949,175.8965,34552.0
2018-09-28 11:00:00,207.72,207.96,207.68,207.83,41469.0,175.9389,176.1422,175.905,176.0321,41469.0
2018-09-28 11:10:00,207.84,207.96,207.79,207.82,47560.0,176.0405,176.1422,175.9982,176.0236,47560.0
2018-09-28 11:20:00,207.83,208.01,207.73,207.73,38528.0,176.0321,176.1845,175.9474,175.9474,38528.0
2018-09-28 11:30:00,207.73,208.11,207.7,208.04,47650.0,175.9474,176.2692,175.922,176.2099,47650.0
2018-09-28 11:40:00,208.04,208.07,207.8,207.87,27592.0,176.2099,176.2353,176.0067,176.0659,27592.0
2018-09-28 11:50:00,207.84,207.97,207.72,207.86,20766.0,176.0405,176.1506,175.9389,176.0575,20766.0
2018-09-28 12:00:00,207.83,207.92,207.73,207.75,36631.0,176.0321,176.1083,175.9474,175.9643,36631.0
2018-09-28 12:10:00,207.75,207.8,207.55,207.56,22427.0,175.9643,176.0067,175.7949,175.8034,22427.0
2018-09-28 12:20:00,207.55,207.63,207.48,207.48,26213.0,175.7949,175.8627,175.7356,175.7356,26213.0
2018-09-28 12:30:00,207.48,207.51,207.31,207.35,27984.0,175.7356,175.761,175.5916,175.6255,27984.0
2018-09-28 12:40:00,207.34,207.37,206.8,206.86,30461.0,175.617,175.6424,175.1597,175.2105,30461.0
2018-09-28 12:50:00,206.82,207.14,206.81,207.1,21746.0,175.1766,175.4476,175.1681,175.4138,21746.0
2018-09-28 13:00:00,207.07,207.26,207.0,207.09,17704.0,175.3883,175.5493,175.3291,175.4053,17704.0
2018-09-28 13:10:00,207.12,207.2,207.03,207.04,15343.0,175.4307,175.4985,175.3545,175.3629,15343.0
2018-09-28 13:20:00,207.04,207.27,207.03,207.17,18128.0,175.3629,175.5577,175.3545,175.473,18128.0
2018-09-28 13:30:00,207.21,207.4,207.18,207.26,30144.0,175.5069,175.6679,175.4815,175.5493,30144.0
2018-09-28 13:40:00,207.27,207.29,206.95,207.06,32744.0,175.5577,175.5747,175.2867,175.3799,32744.0
2018-09-28 13:50:00,207.05,207.2,207.01,207.03,20793.0,175.3714,175.4985,175.3375,175.3545,20793.0
2018-09-28 14:00:00,207.01,207.01,206.7,206.78,29298.0,175.3375,175.3375,175.075,175.1427,29298.0
2018-09-28 14:10:00,206.78,207.02,206.72,206.97,31282.0,175.1427,175.346,175.0919,175.3036,31282.0
2018-09-28 14:20:00,206.98,207.15,206.98,207.1,28274.0,175.3121,175.4561,175.3121,175.4138,28274.0
2018-09-28 14:30:00,207.1,207.17,207.01,207.01,25043.0,175.4138,175.473,175.3375,175.3375,25043.0
2018-09-28 14:40:00,207.01,207.09,206.92,207.01,28025.0,175.3375,175.4053,175.2613,175.3375,28025.0
2018-09-28 14:50:00,207.01,207.07,206.98,207.01,32698.0,175.3375,175.3883,175.3121,175.3375,32698.0
2018-09-28 15:00:00,207.02,207.21,207.02,207.18,25508.0,175.346,175.5069,175.346,175.4815,25508.0
2018-09-28 15:10:00,207.19,207.23,207.1,207.12,26179.0,175.49,175.5239,175.4138,175.4307,26179.0
2018-09-28 15:20:00,207.11,207.3,206.96,207.25,59195.0,175.4222,175.5832,175.2952,175.5408,59195.0
2018-09-28 15:30:00,207.24,207.25,206.87,207.11,90196.0,175.5323,175.5408,175.2189,175.4222,90196.0
2018-09-28 15:40:00,207.11,207.35,206.89,207.23,82352.0,175.4222,175.6255,175.2359,175.5239,82352.0
2018-09-28 15:50:00,207.2,207.24,206.87,207.14,234543.0,175.4985,175.5323,175.2189,175.4476,234543.0
2018-10-01 09:30:00,208.52,209.57,207.37,208.34,155702.0,176.6165,177.5058,175.6424,176.464,155702.0
2018-10-01 09:40:00,208.37,208.79,208.16,208.65,49849.0,176.4894,176.8452,176.3116,176.7266,49849.0
2018-10-01 09:50:00,208.65,208.75,208.28,208.53,44118.0,176.7266,176.8113,176.4132,176.625,44118.0
2018-10-01 10:00:00,208.58,208.83,208.49,208.77,55153.0,176.6673,176.8791,176.5911,176.8282,55153.0
2018-10-01 10:10:00,208.77,209.18,208.75,208.99,65458.0,176.8282,177.1755,176.8113,177.0146,65458.0
2018-10-01 10:20:00,209.01,209.08,208.84,209.08,41667.0,177.0315,177.0908,176.8875,177.0908,41667.0
2018-10-01 10:30:00,209.09,209.19,208.91,209.18,46258.0,177.0993,177.184,176.9468,177.1755,46258.0
2018-10-01 10:40:00,209.18,209.24,208.98,209.21,47692.0,177.1755,177.2263,177.0061,177.2009,47692.0
2018-10-01 10:50:00,209.21,209.46,209.05,209.46,55220.0,177.2009,177.4127,177.0654,177.4127,55220.0
2018-10-01 11:00:00,209.45,209.6,209.3,209.57,45080.0,177.4042,177.5313,177.2772,177.5058,45080.0
2018-10-01 11:10:00,209.57,209.59,209.33,209.56,65011.0,177.5058,177.5228,177.3026,177.4974,65011.0
2018-10-01 11:20:00,209.57,209.62,209.41,209.46,61507.0,177.5058,177.5482,177.3703,177.4127,61507.0
2018-10-01 11:30:00,209.45,209.58,209.41,209.5,43687.0,177.4042,177.5143,177.3703,177.4466,43687.0
2018-10-01 11:40:00,209.51,209.79,209.48,209.63,45249.0,177.455,177.6922,177.4296,177.5567,45249.0
2018-10-01 11:50:00,209.64,209.7,209.5,209.5,37385.0,177.5651,177.616,177.4466,177.4466,37385.0
2018-10-01 12:00:00,209.49,209.54,209.39,209.4,31389.0,177.4381,177.4804,177.3534,177.3619,31389.0
2018-10-01 12:10:00,209.41,209.46,209.27,209.34,27368.0,177.3703,177.4127,177.2517,177.311,27368.0
2018-10-01 12:20:00,209.33,209.35,209.0,209.08,38396.0,177.3026,177.3195,177.0231,177.0908,38396.0
2018-10-01 12:30:00,209.08,209.08,208.75,208.95,39085.0,177.0908,177.0908,176.8113,176.9807,39085.0
2018-10-01 12:40:00,208.96,208.99,208.61,208.66,32069.0,176.9892,177.0146,176.6927,176.7351,32069.0
2018-10-01 12:50:00,208.66,208.93,208.61,208.84,26879.0,176.7351,176.9638,176.6927,176.8875,26879.0
2018-10-01 13:00:00,208.83,208.92,208.74,208.75,23362.0,176.8791,176.9553,176.8028,176.8113,23362.0
2018-10-01 13:10:00,208.75,208.79,208.71,208.78,25341.0,176.8113,176.8452,176.7774,176.8367,25341.0
2018-10-01 13:20:00,208.79,208.95,208.66,208.68,33389.0,176.8452,176.9807,176.7351,176.752,33389.0
2018-10-01 13:30:00,208.69,209.02,208.65,209.02,23911.0,176.7605,177.04,176.7266,177.04,23911.0
2018-10-01 13:40:00,209.02,209.03,208.91,208.98,20353.0,177.04,177.0485,176.9468,177.0061,20353.0
2018-10-01 13:50:00,208.98,208.98,208.79,208.79,39938.0,177.0061,177.0061,176.8452,176.8452,39938.0
2018-10-01 14:00:00,208.77,208.8,208.42,208.56,35183.0,176.8282,176.8537,176.5318,176.6504,35183.0
2018-10-01 14:10:00,208.57,208.61,208.34,208.37,30978.0,176.6588,176.6927,176.464,176.4894,30978.0
2018-10-01 14:20:00,208.39,208.58,208.29,208.56,30118.0,176.5064,176.6673,176.4217,176.6504,30118.0
2018-10-01 14:30:00,208.55,208.6,208.41,208.59,37910.0,176.6419,176.6843,176.5233,176.6758,37910.0
2018-10-01 14:40:00,208.58,208.62,208.37,208.55,22242.0,176.6673,176.7012,176.4894,176.6419,22242.0
2018-10-01 14:50:00,208.54,208.58,208.44,208.5,28401.0,176.6334,176.6673,176.5487,176.5996,28401.0
2018-10-01 15:00:00,208.47,208.63,208.46,208.55,34392.0,176.5741,176.7097,176.5657,176.6419,34392.0
2018-10-01 15:10:00,208.57,208.65,208.42,208.6,49166.0,176.6588,176.7266,176.5318,176.6843,49166.0
2018-10-01 15:20:00,208.6,208.61,208.21,208.3,49510.0,176.6843,176.6927,176.3539,176.4302,49510.0
2018-10-01 15:30:00,208.29,208.29,208.07,208.18,55640.0,176.4217,176.4217,176.2353,176.3285,55640.0
2018-10-01 15:40:00,208.18,208.19,207.95,208.03,72237.0,176.3285,176.337,176.1337,176.2015,72237.0
2018-10-01 15:50:00,208.02,208.27,207.62,207.92,377446.0,176.193,176.4047,175.8542,176.1083,377446.0
2018-10-02 09:30:00,207.49,208.04,207.32,207.59,73540.0,175.7441,176.2099,175.6001,175.8288,73540.0
2018-10-02 09:40:00,207.59,207.84,207.54,207.67,31320.0,175.8288,176.0405,175.7864,175.8965,31320.0
2018-10-02 09:50:00,207.65,207.75,207.1,207.11,44353.0,175.8796,175.9643,175.4138,175.4222,44353.0
2018-10-02 10:00:00,207.01,207.62,207.01,207.42,63883.0,175.3375,175.8542,175.3375,175.6848,63883.0
2018-10-02 10:10:00,207.42,207.89,207.37,207.81,46581.0,175.6848,176.0829,175.6424,176.0151,46581.0
2018-10-02 10:20:00,207.8,207.92,207.65,207.89,36106.0,176.0067,176.1083,175.8796,176.0829,36106.0
2018-10-02 10:30:00,207.88,207.93,207.54,207.55,34285.0,176.0744,176.1168,175.7864,175.7949,34285.0
2018-10-02 10:40:00,207.58,207.85,207.38,207.76,35017.0,175.8203,176.049,175.6509,175.9728,35017.0
2018-10-02 10:50:00,207.79,207.96,207.66,207.76,24607.0,175.9982,176.1422,175.8881,175.9728,24607.0
2018-10-02 11:00:00,207.73,207.77,207.61,207.68,23875.0,175.9474,175.9812,175.8457,175.905,23875.0
2018-10-02 11:10:00,207.68,207.81,207.21,207.21,34846.0,175.905,176.0151,175.5069,175.5069,34846.0
2018-10-02 11:20:00,207.2,207.32,207.06,207.09,34403.0,175.4985,175.6001,175.3799,175.4053,34403.0
2018-10-02 11:30:00,207.09,207.22,206.85,207.21,76311.0,175.4053,175.5154,175.202,175.5069,76311.0
2018-10-02 11:40:00,207.2,207.26,206.95,207.23,31872.0,175.4985,175.5493,175.2867,175.5239,31872.0
2018-10-02 11:50:00,207.24,207.24,207.04,207.2,35129.0,175.5323,175.5323,175.3629,175.4985,35129.0
2018-10-02 12:00:00,207.2,207.24,207.06,207.18,24546.0,175.4985,175.5323,175.3799,175.4815,24546.0
2018-10-02 12:10:00,207.19,207.21,206.59,206.59,45989.0,175.49,175.5069,174.9818,174.9818,45989.0
2018-10-02 12:20:00,206.61,206.68,206.51,206.55,37218.0,174.9987,175.058,174.914,174.9479,37218.0
2018-10-02 12:30:00,206.52,206.76,206.5,206.76,45999.0,174.9225,175.1258,174.9056,175.1258,45999.0
2018-10-02 12:40:00,206.73,206.78,206.56,206.59,28344.0,175.1004,175.1427,174.9564,174.9818,28344.0
2018-10-02 12:50:00,206.6,206.75,206.54,206.73,26488.0,174.9903,175.1173,174.9394,175.1004,26488.0
2018-10-02 13:00:00,206.73,206.92,206.63,206.89,33779.0,175.1004,175.2613,175.0157,175.2359,33779.0
2018-10-02 13:10:00,206.89,206.89,206.69,206.74,29599.0,175.2359,175.2359,175.0665,175.1088,29599.0
2018-10-02 13:20:00,206.74,206.84,206.63,206.67,22467.0,175.1088,175.1935,175.0157,175.0495,22467.0
2018-10-02 13:30:00,206.67,206.69,206.55,206.68,28985.0,175.0495,175.0665,174.9479,175.058,28985.0
2018-10-02 13:40:00,206.66,206.7,206.61,206.67,25917.0,175.0411,175.075,174.9987,175.0495,25917.0
2018-10-02 13:50:00,206.67,206.78,206.58,206.78,29646.0,175.0495,175.1427,174.9733,175.1427,29646.0
2018-10-02 14:00:00,206.78,206.79,206.66,206.71,31820.0,175.1427,175.1512,175.0411,175.0834,31820.0
2018-10-02 14:10:00,206.74,206.75,206.53,206.6,46365.0,175.1088,175.1173,174.931,174.9903,46365.0
2018-10-02 14:20:00,206.6,206.62,206.36,206.39,59903.0,174.9903,175.0072,174.787,174.8124,59903.0
2018-10-02 14:30:00,206.39,206.55,206.34,206.46,46596.0,174.8124,174.9479,174.77,174.8717,46596.0
2018-10-02 14:40:00,206.46,206.62,206.44,206.51,58320.0,174.8717,175.0072,174.8547,174.914,58320.0
2018-10-02 14:50:00,206.51,206.52,206.29,206.37,50044.0,174.914,174.9225,174.7277,174.7954,50044.0
2018-10-02 15:00:00,206.37,206.37,205.82,206.09,78391.0,174.7954,174.7954,174.3296,174.5583,78391.0
2018-10-02 15:10:00,206.06,206.08,205.35,205.35,58404.0,174.5329,174.5498,173.9315,173.9315,58404.0
2018-10-02 15:20:00,205.39,205.42,205.11,205.11,86725.0,173.9654,173.9908,173.7282,173.7282,86725.0
2018-10-02 15:30:00,205.14,205.18,204.68,204.9,174207.0,173.7536,173.7875,173.364,173.5504,174207.0
2018-10-02 15:40:00,204.91,205.33,204.9,205.29,83309.0,173.5588,173.9146,173.5504,173.8807,83309.0
2018-10-02 15:50:00,205.31,205.32,204.67,204.89,337138.0,173.8976,173.9061,173.3555,173.5419,337138.0
2018-10-03 09:30:00,206.16,206.35,205.4,205.6,113024.0,174.6176,174.7785,173.9739,174.1433,113024.0
2018-10-03 09:40:00,205.51,206.14,205.22,206.14,52193.0,174.067,174.6006,173.8214,174.6006,52193.0
2018-10-03 09:50:00,206.12,206.44,205.92,206.22,52827.0,174.5837,174.8547,174.4143,174.6684,52827.0
2018-10-03 10:00:00,206.21,206.46,206.14,206.15,47522.0,174.6599,174.8717,174.6006,174.6091,47522.0
2018-10-03 10:10:00,206.17,206.38,206.1,206.37,36561.0,174.626,174.8039,174.5668,174.7954,36561.0
2018-10-03 10:20:00,206.37,206.37,205.84,206.06,46170.0,174.7954,174.7954,174.3465,174.5329,46170.0
2018-10-03 10:30:00,206.07,206.09,205.75,205.92,34695.0,174.5413,174.5583,174.2703,174.4143,34695.0
2018-10-03 10:40:00,205.93,206.1,205.73,206.09,28471.0,174.4228,174.5668,174.2534,174.5583,28471.0
2018-10-03 10:50:00,206.04,206.05,205.67,205.71,27059.0,174.5159,174.5244,174.2025,174.2364,27059.0
2018-10-03 11:00:00,205.73,205.82,205.49,205.54,28854.0,174.2534,174.3296,174.0501,174.0924,28854.0
2018-10-03 11:10:00,205.56,205.58,205.35,205.38,48765.0,174.1094,174.1263,173.9315,173.9569,48765.0
2018-10-03 11:20:00,205.38,205.75,205.36,205.68,41917.0,173.9569,174.2703,173.94,174.211,41917.0
2018-10-03 11:30:00,205.68,205.69,205.08,205.08,35092.0,174.211,174.2195,173.7028,173.7028,35092.0
2018-10-03 11:40:00,205.06,205.21,204.89,205.03,41138.0,173.6859,173.8129,173.5419,173.6605,41138.0
2018-10-03 11:50:00,205.06,205.36,205.06,205.13,53675.0,173.6859,173.94,173.6859,173.7452,53675.0
2018-10-03 12:00:00,205.15,205.39,205.13,205.28,39364.0,173.7621,173.9654,173.7452,173.8722,39364.0
2018-10-03 12:10:00,205.28,205.62,205.26,205.55,37726.0,173.8722,174.1602,173.8553,174.1009,37726.0
2018-10-03 12:20:00,205.55,205.77,205.5,205.71,28208.0,174.1009,174.2872,174.0586,174.2364,28208.0
2018-10-03 12:30:00,205.71,205.78,205.53,205.53,27095.0,174.2364,174.2957,174.084,174.084,27095.0
2018-10-03 12:40:00,205.56,205.61,205.38,205.5,40663.0,174.1094,174.1517,173.9569,174.0586,40663.0
2018-10-03 12:50:00,205.5,205.59,205.43,205.57,21854.0,174.0586,174.1348,173.9993,174.1178,21854.0
2018-10-03 13:00:00,205.58,205.59,205.43,205.5,34346.0,174.1263,174.1348,173.9993,174.0586,34346.0
2018-10-03 13:10:00,205.51,205.51,205.27,205.34,29445.0,174.067,174.067,173.8637,173.923,29445.0
2018-10-03 13:20:00,205.32,205.32,205.11,205.18,30368.0,173.9061,173.9061,173.7282,173.7875,30368.0
2018-10-03 13:30:00,205.17,205.26,205.03,205.05,35044.0,173.779,173.8553,173.6605,173.6774,35044.0
2018-10-03 13:40:00,205.05,205.11,204.91,205.07,35653.0,173.6774,173.7282,173.5588,173.6943,35653.0
2018-10-03 13:50:00,205.06,205.28,205.06,205.22,33697.0,173.6859,173.8722,173.6859,173.8214,33697.0
2018-10-03 14:00:00,205.22,205.43,205.2,205.41,36198.0,173.8214,173.9993,173.8045,173.9823,36198.0
2018-10-03 14:10:00,205.4,205.48,205.33,205.48,38867.0,173.9739,174.0416,173.9146,174.0416,38867.0
2018-10-03 14:20:00,205.48,205.67,205.47,205.53,54236.0,174.0416,174.2025,174.0331,174.084,54236.0
2018-10-03 14:30:00,205.55,205.55,204.92,205.04,55785.0,174.1009,174.1009,173.5673,173.6689,55785.0
2018-10-03 14:40:00,205.02,205.03,204.74,204.74,54880.0,173.652,173.6605,173.4148,173.4148,54880.0
2018-10-03 14:50:00,204.76,204.8,204.33,204.75,84799.0,173.4318,173.4657,173.0676,173.4233,84799.0
2018-10-03 15:00:00,204.76,204.81,204.58,204.65,54109.0,173.4318,173.4741,173.2793,173.3386,54109.0
2018-10-03 15:10:00,204.65,204.67,204.32,204.35,67016.0,173.3386,173.3555,173.0591,173.0845,67016.0
2018-10-03 15:20:00,204.36,204.38,203.82,204.25,136950.0,173.093,173.1099,172.6356,172.9998,136950.0
2018-10-03 15:30:00,204.26,204.47,204.12,204.15,109779.0,173.0083,173.1861,172.8897,172.9151,109779.0
2018-10-03 15:40:00,204.15,204.29,203.91,204.26,152585.0,172.9151,173.0337,172.7118,173.0083,152585.0
2018-10-03 15:50:00,204.27,204.42,203.65,203.85,350656.0,173.0167,173.1438,172.4916,172.661,350656.0
2018-10-04 09:30:00,203.65,203.76,201.57,202.6,198651.0,172.4916,172.5848,170.7298,171.6023,198651.0
2018-10-04 09:40:00,202.68,202.68,201.51,201.69,85810.0,171.67,171.67,170.679,170.8315,85810.0
2018-10-04 09:50:00,201.8,201.8,199.55,200.07,280994.0,170.9247,170.9247,169.0189,169.4593,280994.0
2018-10-04 10:00:00,200.03,200.14,199.33,199.76,205476.0,169.4255,169.5186,168.8326,169.1968,205476.0
2018-10-04 10:10:00,199.76,200.44,199.56,200.31,189414.0,169.1968,169.7727,169.0274,169.6626,189414.0
2018-10-04 10:20:00,200.32,200.38,199.68,200.07,102312.0,169.6711,169.7219,169.129,169.4593,102312.0
2018-10-04 10:30:00,200.07,200.27,199.85,200.22,124723.0,169.4593,169.6287,169.273,169.5864,124723.0
2018-10-04 10:40:00,200.21,200.23,199.68,199.91,89812.0,169.5779,169.5949,169.129,169.3238,89812.0
2018-10-04 10:50:00,199.95,200.01,199.45,199.68,99806.0,169.3577,169.4085,168.9342,169.129,99806.0
2018-10-04 11:00:00,199.68,199.85,199.58,199.58,87557.0,169.129,169.273,169.0443,169.0443,87557.0
2018-10-04 11:10:00,199.56,199.6,199.33,199.36,62293.0,169.0274,169.0613,168.8326,168.858,62293.0
2018-10-04 11:20:00,199.37,199.41,198.92,199.24,95847.0,168.8664,168.9003,168.4853,168.7563,95847.0
2018-10-04 11:30:00,199.26,199.58,199.17,199.19,51109.0,168.7733,169.0443,168.697,168.714,51109.0
2018-10-04 11:40:00,199.21,199.29,199.04,199.2,59543.0,168.7309,168.7987,168.5869,168.7225,59543.0
2018-10-04 11:50:00,199.22,199.29,199.0,199.01,60187.0,168.7394,168.7987,168.5531,168.5615,60187.0
2018-10-04 12:00:00,199.04,199.24,198.9,199.11,63061.0,168.5869,168.7563,168.4684,168.6462,63061.0
2018-10-04 12:10:00,199.08,199.09,198.63,198.82,83908.0,168.6208,168.6293,168.2397,168.4006,83908.0
2018-10-04 12:20:00,198.82,198.96,198.6,198.96,99246.0,168.4006,168.5192,168.2143,168.5192,99246.0
2018-10-04 12:30:00,198.91,199.3,198.86,199.07,87568.0,168.4768,168.8072,168.4345,168.6123,87568.0
2018-10-04 12:40:00,199.09,199.15,198.93,199.02,77923.0,168.6293,168.6801,168.4938,168.57,77923.0
2018-10-04 12:50:00,199.01,199.03,198.82,198.95,39326.0,168.5615,168.5785,168.4006,168.5107,39326.0
2018-10-04 13:00:00,198.93,199.01,198.77,198.92,51451.0,168.4938,168.5615,168.3582,168.4853,51451.0
2018-10-04 13:10:00,198.93,199.02,198.8,198.86,54852.0,168.4938,168.57,168.3837,168.4345,54852.0
2018-10-04 13:20:00,198.83,199.02,198.72,198.94,56788.0,168.4091,168.57,168.3159,168.5022,56788.0
2018-10-04 13:30:00,198.93,198.94,198.66,198.72,56649.0,168.4938,168.5022,168.2651,168.3159,56649.0
2018-10-04 13:40:00,198.74,198.94,198.63,198.7,67557.0,168.3328,168.5022,168.2397,168.299,67557.0
2018-10-04 13:50:00,198.71,198.86,198.61,198.69,82845.0,168.3074,168.4345,168.2227,168.2905,82845.0
2018-10-04 14:00:00,198.67,198.85,198.59,198.75,57569.0,168.2735,168.426,168.2058,168.3413,57569.0
2018-10-04 14:10:00,198.76,198.86,198.6,198.67,106129.0,168.3498,168.4345,168.2143,168.2735,106129.0
2018-10-04 14:20:00,198.69,198.96,198.67,198.72,72675.0,168.2905,168.5192,168.2735,168.3159,72675.0
2018-10-04 14:30:00,198.72,198.8,198.36,198.75,116371.0,168.3159,168.3837,168.011,168.3413,116371.0
2018-10-04 14:40:00,198.76,198.76,198.27,198.29,65862.0,168.3498,168.3498,167.9347,167.9517,65862.0
2018-10-04 14:50:00,198.29,198.72,198.27,198.68,102114.0,167.9517,168.3159,167.9347,168.282,102114.0
2018-10-04 15:00:00,198.67,198.99,198.56,198.95,96824.0,168.2735,168.5446,168.1804,168.5107,96824.0
2018-10-04 15:10:00,198.96,199.06,198.8,198.98,90333.0,168.5192,168.6039,168.3837,168.5361,90333.0
2018-10-04 15:20:00,198.98,198.98,198.74,198.8,91693.0,168.5361,168.5361,168.3328,168.3837,91693.0
2018-10-04 15:30:00,198.8,198.83,198.56,198.73,114070.0,168.3837,168.4091,168.1804,168.3244,114070.0
2018-10-04 15:40:00,198.72,199.19,198.64,198.96,164429.0,168.3159,168.714,168.2481,168.5192,164429.0
2018-10-04 15:50:00,198.96,199.05,198.63,198.9,323723.0,168.5192,168.5954,168.2397,168.4684,323723.0
2018-10-05 09:30:00,199.08,199.7,198.08,198.29,188715.0,168.6208,169.146,167.7738,167.9517,188715.0
2018-10-05 09:40:00,198.29,198.74,198.15,198.15,163314.0,167.9517,168.3328,167.8331,167.8331,163314.0
2018-10-05 09:50:00,198.2,198.25,197.6,197.88,154854.0,167.8755,167.9178,167.3673,167.6044,154854.0
2018-10-05 10:00:00,197.91,198.04,197.13,197.61,139966.0,167.6298,167.7399,166.9692,167.3757,139966.0
2018-10-05 10:10:00,197.64,197.77,197.23,197.5,122523.0,167.4011,167.5112,167.0539,167.2826,122523.0
2018-10-05 10:20:00,197.51,198.18,197.45,197.96,77289.0,167.291,167.8585,167.2402,167.6722,77289.0
2018-10-05 10:30:00,197.98,198.11,197.75,197.81,53506.0,167.6891,167.7992,167.4943,167.5451,53506.0
2018-10-05 10:40:00,197.81,197.92,197.46,197.49,49603.0,167.5451,167.6383,167.2487,167.2741,49603.0
2018-10-05 10:50:00,197.47,197.69,197.41,197.57,62705.0,167.2571,167.4435,167.2063,167.3418,62705.0
2018-10-05 11:00:00,197.58,197.59,196.86,196.94,106564.0,167.3503,167.3588,166.7405,166.8082,106564.0
2018-10-05 11:10:00,196.91,197.0,196.54,196.58,118068.0,166.7828,166.8591,166.4694,166.5033,118068.0
2018-10-05 11:20:00,196.55,196.67,196.4,196.48,96042.0,166.4779,166.5795,166.3509,166.4186,96042.0
2018-10-05 11:30:00,196.48,196.88,196.47,196.7,86506.0,166.4186,166.7574,166.4101,166.605,86506.0
2018-10-05 11:40:00,196.7,196.7,195.92,196.06,87615.0,166.605,166.605,165.9443,166.0629,87615.0
2018-10-05 11:50:00,196.06,196.06,195.55,195.79,86399.0,166.0629,166.0629,165.6309,165.8342,86399.0
2018-10-05 12:00:00,195.76,195.96,195.67,195.9,76462.0,165.8088,165.9782,165.7325,165.9274,76462.0
2018-10-05 12:10:00,195.9,195.92,195.56,195.74,68005.0,165.9274,165.9443,165.6394,165.7918,68005.0
2018-10-05 12:20:00,195.73,196.11,195.73,196.04,48145.0,165.7834,166.1052,165.7834,166.0459,48145.0
2018-10-05 12:30:00,196.03,196.15,195.8,196.0,44655.0,166.0375,166.1391,165.8427,166.0121,44655.0
2018-10-05 12:40:00,196.0,196.06,195.74,196.02,36365.0,166.0121,166.0629,165.7918,166.029,36365.0
2018-10-05 12:50:00,196.04,196.16,195.95,195.99,36412.0,166.0459,166.1476,165.9697,166.0036,36412.0
2018-10-05 13:00:00,195.97,195.97,195.22,195.28,82534.0,165.9866,165.9866,165.3514,165.4022,82534.0
2018-10-05 13:10:00,195.27,195.51,195.06,195.19,57391.0,165.3937,165.597,165.2159,165.326,57391.0
2018-10-05 13:20:00,195.19,195.22,194.57,194.66,98770.0,165.326,165.3514,164.8008,164.8771,98770.0
2018-10-05 13:30:00,194.66,195.08,194.62,195.06,133567.0,164.8771,165.2328,164.8432,165.2159,133567.0
2018-10-05 13:40:00,195.07,195.62,194.97,195.58,87241.0,165.2243,165.6902,165.1396,165.6563,87241.0
2018-10-05 13:50:00,195.62,195.76,195.44,195.69,56329.0,165.6902,165.8088,165.5377,165.7495,56329.0
2018-10-05 14:00:00,195.7,195.74,195.3,195.31,61033.0,165.758,165.7918,165.4192,165.4276,61033.0
2018-10-05 14:10:00,195.34,195.59,195.15,195.59,66893.0,165.453,165.6648,165.2921,165.6648,66893.0
2018-10-05 14:20:00,195.62,196.11,195.56,196.09,55352.0,165.6902,166.1052,165.6394,166.0883,55352.0
2018-10-05 14:30:00,196.09,196.16,195.89,195.96,66712.0,166.0883,166.1476,165.9189,165.9782,66712.0
2018-10-05 14:40:00,195.99,196.06,195.64,195.74,81319.0,166.0036,166.0629,165.7071,165.7918,81319.0
2018-10-05 14:50:00,195.77,195.86,195.61,195.84,73101.0,165.8172,165.8935,165.6817,165.8765,73101.0
2018-10-05 15:00:00,195.83,195.96,195.61,195.62,98844.0,165.8681,165.9782,165.6817,165.6902,98844.0
2018-10-05 15:10:00,195.63,196.05,195.59,195.88,181691.0,165.6987,166.0544,165.6648,165.9104,181691.0
2018-10-05 15:20:00,195.88,196.05,195.79,196.03,76230.0,165.9104,166.0544,165.8342,166.0375,76230.0
2018-10-05 15:30:00,196.05,196.05,195.78,195.9,103118.0,166.0544,166.0544,165.8257,165.9274,103118.0
2018-10-05 15:40:00,195.9,196.54,195.77,196.51,130536.0,165.9274,166.4694,165.8172,166.444,130536.0
2018-10-05 15:50:00,196.49,196.62,196.26,196.35,294743.0,166.4271,166.5372,166.2323,166.3085,294743.0
2018-10-08 09:30:00,196.24,196.64,195.06,196.18,138471.0,166.2153,166.5541,165.2159,166.1645,138471.0
2018-10-08 09:40:00,196.2,196.73,195.86,196.58,102716.0,166.1815,166.6304,165.8935,166.5033,102716.0
2018-10-08 09:50:00,196.58,197.77,196.51,197.76,106502.0,166.5033,167.5112,166.444,167.5028,106502.0
2018-10-08 10:00:00,197.77,197.91,197.54,197.74,67667.0,167.5112,167.6298,167.3164,167.4858,67667.0
2018-10-08 10:10:00,197.74,197.76,197.43,197.61,70137.0,167.4858,167.5028,167.2233,167.3757,70137.0
2018-10-08 10:20:00,197.65,197.73,197.53,197.69,42479.0,167.4096,167.4774,167.308,167.4435,42479.0
2018-10-08 10:30:00,197.69,197.82,197.43,197.48,44032.0,167.4435,167.5536,167.2233,167.2656,44032.0
2018-10-08 10:40:00,197.51,197.6,197.4,197.52,29957.0,167.291,167.3673,167.1979,167.2995,29957.0
2018-10-08 10:50:00,197.5,197.56,197.28,197.32,34957.0,167.2826,167.3334,167.0962,167.1301,34957.0
2018-10-08 11:00:00,197.29,197.35,196.97,197.0,44468.0,167.1047,167.1555,166.8336,166.8591,44468.0
2018-10-08 11:10:00,197.02,197.15,196.8,196.93,42742.0,166.876,166.9861,166.6897,166.7998,42742.0
2018-10-08 11:20:00,196.93,196.93,196.57,196.58,45338.0,166.7998,166.7998,166.4948,166.5033,45338.0
2018-10-08 11:30:00,196.56,196.58,196.22,196.31,59226.0,166.4864,166.5033,166.1984,166.2746,59226.0
2018-10-08 11:40:00,196.3,196.32,195.72,195.9,52555.0,166.2662,166.2831,165.7749,165.9274,52555.0
2018-10-08 11:50:00,195.91,196.36,195.88,196.33,44824.0,165.9358,166.317,165.9104,166.2916,44824.0
2018-10-08 12:00:00,196.29,196.45,196.19,196.25,42677.0,166.2577,166.3932,166.173,166.2238,42677.0
2018-10-08 12:10:00,196.29,196.53,196.27,196.4,35259.0,166.2577,166.461,166.2407,166.3509,35259.0
2018-10-08 12:20:00,196.38,196.42,196.23,196.3,62057.0,166.3339,166.3678,166.2069,166.2662,62057.0
2018-10-08 12:30:00,196.3,196.3,196.1,196.24,49188.0,166.2662,166.2662,166.0968,166.2153,49188.0
2018-10-08 12:40:00,196.24,196.42,196.19,196.41,44793.0,166.2153,166.3678,166.173,166.3593,44793.0
2018-10-08 12:50:00,196.41,196.48,196.22,196.24,46884.0,166.3593,166.4186,166.1984,166.2153,46884.0
2018-10-08 13:00:00,196.22,196.97,196.13,196.94,47517.0,166.1984,166.8336,166.1222,166.8082,47517.0
2018-10-08 13:10:00,196.93,196.96,196.54,196.6,52216.0,166.7998,166.8252,166.4694,166.5203,52216.0
2018-10-08 13:20:00,196.58,196.72,196.45,196.64,29177.0,166.5033,166.6219,166.3932,166.5541,29177.0
2018-10-08 13:30:00,196.66,196.98,196.63,196.93,51830.0,166.5711,166.8421,166.5457,166.7998,51830.0
2018-10-08 13:40:00,196.93,197.19,196.91,197.11,34349.0,166.7998,167.02,166.7828,166.9522,34349.0
2018-10-08 13:50:00,197.13,197.16,196.75,196.89,30415.0,166.9692,166.9946,166.6473,166.7659,30415.0
2018-10-08 14:00:00,196.87,197.4,196.86,197.29,69287.0,166.7489,167.1979,166.7405,167.1047,69287.0
2018-10-08 14:10:00,197.26,197.34,197.11,197.31,39578.0,167.0793,167.147,166.9522,167.1216,39578.0
2018-10-08 14:20:00,197.34,197.59,197.17,197.56,65177.0,167.147,167.3588,167.003,167.3334,65177.0
2018-10-08 14:30:00,197.54,197.93,197.54,197.93,85148.0,167.3164,167.6468,167.3164,167.6468,85148.0
2018-10-08 14:40:00,197.91,198.04,197.83,197.99,76043.0,167.6298,167.7399,167.5621,167.6976,76043.0
2018-10-08 14:50:00,198.01,198.09,197.6,197.72,76157.0,167.7145,167.7823,167.3673,167.4689,76157.0
2018-10-08 15:00:00,197.71,198.05,197.65,198.03,62684.0,167.4604,167.7484,167.4096,167.7315,62684.0
2018-10-08 15:10:00,198.05,198.24,197.98,198.17,85836.0,167.7484,167.9093,167.6891,167.85,85836.0
2018-10-08 15:20:00,198.2,198.29,198.08,198.18,70049.0,167.8755,167.9517,167.7738,167.8585,70049.0
2018-10-08 15:30:00,198.23,198.48,198.14,198.48,92508.0,167.9009,168.1126,167.8246,168.1126,92508.0
2018-10-08 15:40:00,198.48,198.66,198.44,198.61,102584.0,168.1126,168.2651,168.0787,168.2227,102584.0
2018-10-08 15:50:00,198.62,198.64,198.31,198.42,322856.0,168.2312,168.2481,167.9686,168.0618,322856.0
2018-10-09 09:30:00,197.95,199.14,197.43,198.67,173775.0,167.6637,168.6716,167.2233,168.2735,173775.0
2018-10-09 09:40:00,198.66,198.73,197.03,197.17,163438.0,168.2651,168.3244,166.8845,167.003,163438.0
2018-10-09 09:50:00,197.14,198.43,197.14,198.27,107637.0,166.9776,168.0703,166.9776,167.9347,107637.0
2018-10-09 10:00:00,198.34,198.88,198.2,198.78,69687.0,167.994,168.4514,167.8755,168.3667,69687.0
2018-10-09 10:10:00,198.77,199.18,198.48,198.58,88844.0,168.3582,168.7055,168.1126,168.1973,88844.0
2018-10-09 10:20:00,198.58,198.66,198.25,198.46,57678.0,168.1973,168.2651,167.9178,168.0957,57678.0
2018-10-09 10:30:00,198.52,198.83,198.49,198.73,68284.0,168.1465,168.4091,168.1211,168.3244,68284.0
2018-10-09 10:40:00,198.73,198.87,198.36,198.64,65483.0,168.3244,168.4429,168.011,168.2481,65483.0
2018-10-09 10:50:00,198.63,198.79,197.9,197.9,54915.0,168.2397,168.3752,167.6214,167.6214,54915.0
2018-10-09 11:00:00,197.9,198.17,197.69,197.71,57506.0,167.6214,167.85,167.4435,167.4604,57506.0
2018-10-09 11:10:00,197.75,197.97,197.61,197.71,54123.0,167.4943,167.6806,167.3757,167.4604,54123.0
2018-10-09 11:20:00,197.73,198.2,197.73,198.08,47659.0,167.4774,167.8755,167.4774,167.7738,47659.0
2018-10-09 11:30:00,198.12,198.12,197.6,197.77,70200.0,167.8077,167.8077,167.3673,167.5112,70200.0
2018-10-09 11:40:00,197.77,197.97,197.54,197.64,35095.0,167.5112,167.6806,167.3164,167.4011,35095.0
2018-10-09 11:50:00,197.67,197.95,197.67,197.88,43847.0,167.4265,167.6637,167.4265,167.6044,43847.0
2018-10-09 12:00:00,197.87,198.09,197.77,197.79,77272.0,167.5959,167.7823,167.5112,167.5282,77272.0
2018-10-09 12:10:00,197.78,197.78,197.37,197.37,48450.0,167.5197,167.5197,167.1724,167.1724,48450.0
2018-10-09 12:20:00,197.35,197.37,197.17,197.27,39560.0,167.1555,167.1724,167.003,167.0877,39560.0
2018-10-09 12:30:00,197.28,197.46,197.14,197.28,38992.0,167.0962,167.2487,166.9776,167.0962,38992.0
2018-10-09 12:40:00,197.29,197.32,196.65,196.96,67501.0,167.1047,167.1301,166.5626,166.8252,67501.0
2018-10-09 12:50:00,196.95,197.04,196.83,196.89,36665.0,166.8167,166.8929,166.7151,166.7659,36665.0
2018-10-09 13:00:00,196.87,196.88,196.56,196.71,53273.0,166.7489,166.7574,166.4864,166.6134,53273.0
2018-10-09 13:10:00,196.71,197.06,196.71,196.93,81478.0,166.6134,166.9099,166.6134,166.7998,81478.0
2018-10-09 13:20:00,196.92,197.18,196.85,196.99,58761.0,166.7913,167.0115,166.732,166.8506,58761.0
2018-10-09 13:30:00,197.01,197.01,196.66,196.72,41774.0,166.8675,166.8675,166.5711,166.6219,41774.0
2018-10-09 13:40:00,196.72,196.85,196.46,196.73,72357.0,166.6219,166.732,166.4017,166.6304,72357.0
2018-10-09 13:50:00,196.73,197.08,196.68,196.99,49316.0,166.6304,166.9268,166.588,166.8506,49316.0
2018-10-09 14:00:00,196.99,197.0,196.74,196.99,39383.0,166.8506,166.8591,166.6388,166.8506,39383.0
2018-10-09 14:10:00,197.0,197.12,196.75,196.75,52935.0,166.8591,166.9607,166.6473,166.6473,52935.0
2018-10-09 14:20:00,196.79,197.05,196.72,196.9,46204.0,166.6812,166.9014,166.6219,166.7744,46204.0
2018-10-09 14:30:00,196.91,197.02,196.81,196.9,57996.0,166.7828,166.876,166.6981,166.7744,57996.0
2018-10-09 14:40:00,196.93,196.95,196.66,196.71,54521.0,166.7998,166.8167,166.5711,166.6134,54521.0
2018-10-09 14:50:00,196.72,196.95,196.7,196.74,69407.0,166.6219,166.8167,166.605,166.6388,69407.0
2018-10-09 15:00:00,196.74,196.91,196.67,196.86,56685.0,166.6388,166.7828,166.5795,166.7405,56685.0
2018-10-09 15:10:00,196.89,197.0,196.78,196.81,66592.0,166.7659,166.8591,166.6727,166.6981,66592.0
2018-10-09 15:20:00,196.81,196.83,196.4,196.65,79782.0,166.6981,166.7151,166.3509,166.5626,79782.0
2018-10-09 15:30:00,196.64,196.64,196.22,196.31,125134.0,166.5541,166.5541,166.1984,166.2746,125134.0
2018-10-09 15:40:00,196.3,196.46,196.09,196.29,212247.0,166.2662,166.4017,166.0883,166.2577,212247.0
2018-10-09 15:50:00,196.26,196.26,195.58,195.75,480773.0,166.2323,166.2323,165.6563,165.8003,480773.0
2018-10-10 09:30:00,199.11,199.24,197.58,198.21,302897.0,168.6462,168.7563,167.3503,167.8839,302897.0
2018-10-10 09:40:00,198.2,198.44,197.86,197.88,131660.0,167.8755,168.0787,167.5875,167.6044,131660.0
2018-10-10 09:50:00,197.89,197.89,197.18,197.34,130939.0,167.6129,167.6129,167.0115,167.147,130939.0
2018-10-10 10:00:00,197.37,197.58,196.41,196.55,161660.0,167.1724,167.3503,166.3593,166.4779,161660.0
2018-10-10 10:10:00,196.53,196.57,196.05,196.56,137592.0,166.461,166.4948,166.0544,166.4864,137592.0
2018-10-10 10:20:00,196.57,196.7,196.36,196.59,126382.0,166.4948,166.605,166.317,166.5118,126382.0
2018-10-10 10:30:00,196.59,196.8,196.26,196.28,111949.0,166.5118,166.6897,166.2323,166.2492,111949.0
2018-10-10 10:40:00,196.28,196.67,196.14,196.26,127025.0,166.2492,166.5795,166.1306,166.2323,127025.0
2018-10-10 10:50:00,196.27,196.68,196.27,196.68,59607.0,166.2407,166.588,166.2407,166.588,59607.0
2018-10-10 11:00:00,196.64,197.09,196.57,196.83,89741.0,166.5541,166.9353,166.4948,166.7151,89741.0
2018-10-10 11:10:00,196.85,196.86,196.27,196.33,132346.0,166.732,166.7405,166.2407,166.2916,132346.0
2018-10-10 11:20:00,196.34,196.38,195.93,196.12,139238.0,166.3,166.3339,165.9528,166.1137,139238.0
2018-10-10 11:30:00,196.1,196.43,196.03,196.29,70574.0,166.0968,166.3763,166.0375,166.2577,70574.0
2018-10-10 11:40:00,196.28,197.3,196.26,197.21,74977.0,166.2492,167.1132,166.2323,167.0369,74977.0
2018-10-10 11:50:00,197.21,197.39,196.72,196.74,60198.0,167.0369,167.1894,166.6219,166.6388,60198.0
2018-10-10 12:00:00,196.71,196.83,196.47,196.76,89127.0,166.6134,166.7151,166.4101,166.6558,89127.0
2018-10-10 12:10:00,196.76,197.54,196.72,197.54,77263.0,166.6558,167.3164,166.6219,167.3164,77263.0
2018-10-10 12:20:00,197.55,197.58,196.79,196.93,59289.0,167.3249,167.3503,166.6812,166.7998,59289.0
2018-10-10 12:30:00,196.92,197.05,196.77,196.98,76655.0,166.7913,166.9014,166.6642,166.8421,76655.0
2018-10-10 12:40:00,196.97,197.2,196.96,197.11,36995.0,166.8336,167.0285,166.8252,166.9522,36995.0
2018-10-10 12:50:00,197.15,197.38,196.9,196.94,52874.0,166.9861,167.1809,166.7744,166.8082,52874.0
2018-10-10 13:00:00,196.91,196.92,196.35,196.53,93464.0,166.7828,166.7913,166.3085,166.461,93464.0
2018-10-10 13:10:00,196.52,196.8,196.44,196.8,38459.0,166.4525,166.6897,166.3847,166.6897,38459.0
2018-10-10 13:20:00,196.81,196.98,196.58,196.66,39684.0,166.6981,166.8421,166.5033,166.5711,39684.0
2018-10-10 13:30:00,196.61,196.8,196.43,196.75,41472.0,166.5287,166.6897,166.3763,166.6473,41472.0
2018-10-10 13:40:00,196.73,197.04,196.48,196.97,58606.0,166.6304,166.8929,166.4186,166.8336,58606.0
2018-10-10 13:50:00,196.98,197.07,196.88,196.98,37614.0,166.8421,166.9183,166.7574,166.8421,37614.0
2018-10-10 14:00:00,196.97,197.03,196.46,196.51,70868.0,166.8336,166.8845,166.4017,166.444,70868.0
2018-10-10 14:10:00,196.49,196.9,196.41,196.73,70236.0,166.4271,166.7744,166.3593,166.6304,70236.0
2018-10-10 14:20:00,196.73,196.81,196.48,196.76,69732.0,166.6304,166.6981,166.4186,166.6558,69732.0
2018-10-10 14:30:00,196.75,196.94,196.28,196.33,69132.0,166.6473,166.8082,166.2492,166.2916,69132.0
2018-10-10 14:40:00,196.32,196.46,196.03,196.08,73052.0,166.2831,166.4017,166.0375,166.0798,73052.0
2018-10-10 14:50:00,196.08,196.69,196.06,196.69,126755.0,166.0798,166.5965,166.0629,166.5965,126755.0
2018-10-10 15:00:00,196.66,196.68,196.23,196.34,95247.0,166.5711,166.588,166.2069,166.3,95247.0
2018-10-10 15:10:00,196.33,196.34,195.68,195.77,149980.0,166.2916,166.3,165.741,165.8172,149980.0
2018-10-10 15:20:00,195.78,196.34,195.74,196.19,105844.0,165.8257,166.3,165.7918,166.173,105844.0
2018-10-10 15:30:00,196.23,196.23,194.98,194.99,158982.0,166.2069,166.2069,165.1481,165.1566,158982.0
2018-10-10 15:40:00,194.99,195.19,194.2,195.1,238035.0,165.1566,165.326,164.4875,165.2498,238035.0
2018-10-10 15:50:00,195.08,195.14,193.35,193.95,431794.0,165.2328,165.2836,163.7675,164.2757,431794.0
2018-10-11 09:30:00,193.82,196.1,193.71,194.79,237714.0,164.1656,166.0968,164.0724,164.9872,237714.0
2018-10-11 09:40:00,194.88,195.94,194.65,195.8,108257.0,165.0634,165.9612,164.8686,165.8427,108257.0
2018-10-11 09:50:00,195.88,196.67,195.79,196.43,152611.0,165.9104,166.5795,165.8342,166.3763,152611.0
2018-10-11 10:00:00,196.31,196.65,195.75,196.37,130461.0,166.2746,166.5626,165.8003,166.3254,130461.0
2018-10-11 10:10:00,196.37,196.51,195.31,195.91,114205.0,166.3254,166.444,165.4276,165.9358,114205.0
2018-10-11 10:20:00,195.88,196.01,195.43,195.69,97794.0,165.9104,166.0205,165.5293,165.7495,97794.0
2018-10-11 10:30:00,195.61,195.93,194.91,195.12,109097.0,165.6817,165.9528,165.0888,165.2667,109097.0
2018-10-11 10:40:00,195.08,195.09,194.22,194.28,117010.0,165.2328,165.2413,164.5044,164.5552,117010.0
2018-10-11 10:50:00,194.19,194.57,193.92,194.41,72216.0,164.479,164.8008,164.2503,164.6653,72216.0
2018-10-11 11:00:00,194.41,194.41,193.15,193.42,131829.0,164.6653,164.6653,163.5981,163.8268,131829.0
2018-10-11 11:10:00,193.39,193.44,192.61,193.23,162874.0,163.8014,163.8437,163.1407,163.6659,162874.0
2018-10-11 11:20:00,193.32,194.02,193.32,193.67,75212.0,163.7421,164.335,163.7421,164.0385,75212.0
2018-10-11 11:30:00,193.69,193.92,193.16,193.32,57599.0,164.0555,164.2503,163.6066,163.7421,57599.0
2018-10-11 11:40:00,193.41,194.29,193.37,194.29,62674.0,163.8183,164.5637,163.7844,164.5637,62674.0
2018-10-11 11:50:00,194.26,194.64,193.82,194.22,88013.0,164.5383,164.8601,164.1656,164.5044,88013.0
2018-10-11 12:00:00,194.22,194.5,194.01,194.07,56869.0,164.5044,164.7416,164.3265,164.3773,56869.0
2018-10-11 12:10:00,194.08,194.58,193.91,194.53,62785.0,164.3858,164.8093,164.2418,164.767,62785.0
2018-10-11 12:20:00,194.58,195.16,194.58,194.7,94103.0,164.8093,165.3006,164.8093,164.911,94103.0
2018-10-11 12:30:00,194.66,194.8,194.44,194.47,45668.0,164.8771,164.9957,164.6907,164.7161,45668.0
2018-10-11 12:40:00,194.46,194.67,194.04,194.08,35618.0,164.7077,164.8855,164.3519,164.3858,35618.0
2018-10-11 12:50:00,194.06,194.3,193.9,194.19,34049.0,164.3689,164.5722,164.2334,164.479,34049.0
2018-10-11 13:00:00,194.18,194.18,193.63,193.81,44641.0,164.4705,164.4705,164.0047,164.1571,44641.0
2018-10-11 13:10:00,193.83,194.41,193.66,194.33,44464.0,164.1741,164.6653,164.0301,164.5976,44464.0
2018-10-11 13:20:00,194.38,194.42,193.99,194.17,43001.0,164.6399,164.6738,164.3096,164.462,43001.0
2018-10-11 13:30:00,194.2,194.39,193.8,194.01,44895.0,164.4875,164.6484,164.1487,164.3265,44895.0
2018-10-11 13:40:00,194.05,194.1,193.57,193.57,43009.0,164.3604,164.4028,163.9538,163.9538,43009.0
2018-10-11 13:50:00,193.52,193.97,193.27,193.93,50738.0,163.9115,164.2926,163.6997,164.2588,50738.0
2018-10-11 14:00:00,193.96,194.05,193.56,193.56,48829.0,164.2842,164.3604,163.9454,163.9454,48829.0
2018-10-11 14:10:00,193.54,193.66,193.08,193.15,58683.0,163.9284,164.0301,163.5388,163.5981,58683.0
2018-10-11 14:20:00,193.13,193.33,192.64,192.7,82316.0,163.5812,163.7506,163.1661,163.217,82316.0
2018-10-11 14:30:00,192.71,192.72,191.04,191.24,146676.0,163.2254,163.2339,161.8109,161.9803,146676.0
2018-10-11 14:40:00,191.19,191.31,188.47,189.57,283710.0,161.938,162.0396,159.6341,160.5658,283710.0
2018-10-11 14:50:00,189.49,190.53,189.36,189.88,136557.0,160.4981,161.379,160.388,160.8284,136557.0
2018-10-11 15:00:00,189.86,190.68,189.61,189.78,121501.0,160.8115,161.506,160.5997,160.7437,121501.0
2018-10-11 15:10:00,189.81,191.79,189.59,191.66,125662.0,160.7691,162.4462,160.5828,162.3361,125662.0
2018-10-11 15:20:00,191.85,192.03,191.22,191.67,142007.0,162.497,162.6495,161.9634,162.3445,142007.0
2018-10-11 15:30:00,191.67,191.82,190.55,191.08,163857.0,162.3445,162.4716,161.3959,161.8448,163857.0
2018-10-11 15:40:00,191.03,191.14,189.93,190.04,143950.0,161.8025,161.8956,160.8708,160.9639,143950.0
2018-10-11 15:50:00,190.05,190.77,189.65,189.76,318213.0,160.9724,161.5822,160.6336,160.7268,318213.0
2018-10-12 09:30:00,192.75,193.4,192.1,192.14,250552.0,163.2593,163.8099,162.7088,162.7426,250552.0
2018-10-12 09:40:00,192.11,192.9,191.76,192.58,132388.0,162.7172,163.3864,162.4208,163.1153,132388.0
2018-10-12 09:50:00,192.62,193.2,192.08,193.17,115555.0,163.1492,163.6405,162.6918,163.615,115555.0
2018-10-12 10:00:00,193.19,193.39,192.55,193.32,82631.0,163.632,163.8014,163.0899,163.7421,82631.0
2018-10-12 10:10:00,193.32,193.39,192.65,192.79,79215.0,163.7421,163.8014,163.1746,163.2932,79215.0
2018-10-12 10:20:00,192.8,193.04,192.22,192.22,68711.0,163.3017,163.5049,162.8104,162.8104,68711.0
2018-10-12 10:30:00,192.22,192.78,192.19,192.74,68822.0,162.8104,163.2847,162.785,163.2508,68822.0
2018-10-12 10:40:00,192.77,192.89,192.44,192.69,53640.0,163.2762,163.3779,162.9967,163.2085,53640.0
2018-10-12 10:50:00,192.68,193.39,192.56,193.12,60517.0,163.2,163.8014,163.0984,163.5727,60517.0
2018-10-12 11:00:00,193.16,193.22,192.52,193.11,76980.0,163.6066,163.6574,163.0645,163.5642,76980.0
2018-10-12 11:10:00,193.14,193.59,193.05,193.16,57377.0,163.5896,163.9708,163.5134,163.6066,57377.0
2018-10-12 11:20:00,193.09,193.35,192.42,192.67,66405.0,163.5473,163.7675,162.9798,163.1915,66405.0
2018-10-12 11:30:00,192.64,192.71,192.32,192.37,42162.0,163.1661,163.2254,162.8951,162.9374,42162.0
2018-10-12 11:40:00,192.34,192.38,191.34,191.66,74547.0,162.912,162.9459,162.065,162.3361,74547.0
2018-10-12 11:50:00,191.75,192.2,191.62,192.0,50439.0,162.4123,162.7935,162.3022,162.6241,50439.0
2018-10-12 12:00:00,191.98,191.98,191.05,191.25,43934.0,162.6071,162.6071,161.8194,161.9888,43934.0
2018-10-12 12:10:00,191.3,191.34,190.91,190.98,82111.0,162.0312,162.065,161.7008,161.7601,82111.0
2018-10-12 12:20:00,190.93,191.11,190.5,190.76,68302.0,161.7178,161.8702,161.3536,161.5738,68302.0
2018-10-12 12:30:00,190.8,191.0,190.4,190.43,45592.0,161.6077,161.7771,161.2689,161.2943,45592.0
2018-10-12 12:40:00,190.44,190.62,190.16,190.26,72829.0,161.3027,161.4552,161.0656,161.1503,72829.0
2018-10-12 12:50:00,190.23,191.37,190.2,191.2,49364.0,161.1249,162.0904,161.0995,161.9465,49364.0
2018-10-12 13:00:00,191.2,191.93,191.04,191.84,37364.0,161.9465,162.5648,161.8109,162.4885,37364.0
2018-10-12 13:10:00,191.83,192.09,191.51,191.59,32834.0,162.4801,162.7003,162.209,162.2768,32834.0
2018-10-12 13:20:00,191.57,191.95,191.33,191.46,47968.0,162.2598,162.5817,162.0566,162.1667,47968.0
2018-10-12 13:30:00,191.41,191.42,190.46,190.84,57109.0,162.1243,162.1328,161.3197,161.6415,57109.0
2018-10-12 13:40:00,190.83,191.89,190.74,191.75,68482.0,161.6331,162.5309,161.5568,162.4123,68482.0
2018-10-12 13:50:00,191.73,191.87,191.38,191.62,44077.0,162.3954,162.5139,162.0989,162.3022,44077.0
2018-10-12 14:00:00,191.6,191.62,190.74,190.81,49706.0,162.2853,162.3022,161.5568,161.6161,49706.0
2018-10-12 14:10:00,190.84,191.0,190.3,190.91,41062.0,161.6415,161.7771,161.1842,161.7008,41062.0
2018-10-12 14:20:00,190.94,191.15,190.53,191.14,33367.0,161.7262,161.9041,161.379,161.8956,33367.0
2018-10-12 14:30:00,191.1,191.13,190.68,190.76,35515.0,161.8618,161.8872,161.506,161.5738,35515.0
2018-10-12 14:40:00,190.91,190.99,190.47,190.73,42997.0,161.7008,161.7686,161.3281,161.5484,42997.0
2018-10-12 14:50:00,190.7,191.63,190.69,191.38,39982.0,161.523,162.3107,161.5145,162.0989,39982.0
2018-10-12 15:00:00,191.49,191.63,191.04,191.55,58597.0,162.1921,162.3107,161.8109,162.2429,58597.0
2018-10-12 15:10:00,191.6,191.82,191.23,191.34,81161.0,162.2853,162.4716,161.9719,162.065,81161.0
2018-10-12 15:20:00,191.36,192.1,191.21,191.98,121476.0,162.082,162.7088,161.9549,162.6071,121476.0
2018-10-12 15:30:00,192.06,192.33,191.71,191.92,77308.0,162.6749,162.9036,162.3784,162.5563,77308.0
2018-10-12 15:40:00,191.9,192.58,191.84,192.5,104467.0,162.5394,163.1153,162.4885,163.0476,104467.0
2018-10-12 15:50:00,192.54,192.81,192.1,192.24,227311.0,163.0814,163.3101,162.7088,162.8273,227311.0
2018-10-15 09:30:00,192.36,193.29,190.7,191.24,142243.0,162.929,163.7167,161.523,161.9803,142243.0
2018-10-15 09:40:00,191.11,192.8,191.09,192.59,73868.0,161.8702,163.3017,161.8533,163.1238,73868.0
2018-10-15 09:50:00,192.65,192.8,191.92,192.39,72571.0,163.1746,163.3017,162.5563,162.9544,72571.0
2018-10-15 10:00:00,192.25,192.45,191.75,191.79,52576.0,162.8358,163.0052,162.4123,162.4462,52576.0
2018-10-15 10:10:00,191.84,192.25,191.83,192.11,42913.0,162.4885,162.8358,162.4801,162.7172,42913.0
2018-10-15 10:20:00,192.1,192.8,192.05,192.6,39268.0,162.7088,163.3017,162.6664,163.1323,39268.0
2018-10-15 10:30:00,192.55,193.13,192.52,192.82,53805.0,163.0899,163.5812,163.0645,163.3186,53805.0
2018-10-15 10:40:00,192.81,192.82,192.32,192.43,32699.0,163.3101,163.3186,162.8951,162.9883,32699.0
2018-10-15 10:50:00,192.43,192.89,192.32,192.81,42869.0,162.9883,163.3779,162.8951,163.3101,42869.0
2018-10-15 11:00:00,192.83,193.04,192.6,192.72,52893.0,163.3271,163.5049,163.1323,163.2339,52893.0
2018-10-15 11:10:00,192.72,192.72,192.31,192.36,39927.0,163.2339,163.2339,162.8866,162.929,39927.0
2018-10-15 11:20:00,192.34,193.07,192.3,193.04,43041.0,162.912,163.5303,162.8782,163.5049,43041.0
2018-10-15 11:30:00,193.07,193.21,192.67,192.74,33501.0,163.5303,163.6489,163.1915,163.2508,33501.0
2018-10-15 11:40:00,192.74,193.05,192.66,192.66,30286.0,163.2508,163.5134,163.1831,163.1831,30286.0
2018-10-15 11:50:00,192.73,192.89,191.79,191.87,68445.0,163.2424,163.3779,162.4462,162.5139,68445.0
2018-10-15 12:00:00,191.84,191.85,191.3,191.41,77234.0,162.4885,162.497,162.0312,162.1243,77234.0
2018-10-15 12:10:00,191.42,191.57,191.14,191.54,67557.0,162.1328,162.2598,161.8956,162.2344,67557.0
2018-10-15 12:20:00,191.57,191.73,191.49,191.65,47511.0,162.2598,162.3954,162.1921,162.3276,47511.0
2018-10-15 12:30:00,191.68,192.31,191.59,192.17,41789.0,162.353,162.8866,162.2768,162.768,41789.0
2018-10-15 12:40:00,192.17,192.25,191.97,192.13,38315.0,162.768,162.8358,162.5986,162.7342,38315.0
2018-10-15 12:50:00,192.1,192.27,191.91,191.96,28103.0,162.7088,162.8527,162.5478,162.5902,28103.0
2018-10-15 13:00:00,191.97,192.47,191.95,192.27,41424.0,162.5986,163.0221,162.5817,162.8527,41424.0
2018-10-15 13:10:00,192.29,192.48,192.21,192.31,23240.0,162.8697,163.0306,162.8019,162.8866,23240.0
2018-10-15 13:20:00,192.32,192.33,191.98,192.13,23398.0,162.8951,162.9036,162.6071,162.7342,23398.0
2018-10-15 13:30:00,192.13,192.64,192.05,192.57,36592.0,162.7342,163.1661,162.6664,163.1068,36592.0
2018-10-15 13:40:00,192.58,192.95,192.56,192.85,28252.0,163.1153,163.4287,163.0984,163.344,28252.0
2018-10-15 13:50:00,192.83,192.97,192.57,192.78,30426.0,163.3271,163.4456,163.1068,163.2847,30426.0
2018-10-15 14:00:00,192.78,192.78,192.23,192.35,43181.0,163.2847,163.2847,162.8189,162.9205,43181.0
2018-10-15 14:10:00,192.37,192.37,191.83,191.92,42420.0,162.9374,162.9374,162.4801,162.5563,42420.0
2018-10-15 14:20:00,191.87,192.05,191.57,191.6,38863.0,162.5139,162.6664,162.2598,162.2853,38863.0
2018-10-15 14:30:00,191.59,191.94,191.52,191.84,36530.0,162.2768,162.5732,162.2175,162.4885,36530.0
2018-10-15 14:40:00,191.88,192.42,191.85,192.42,29440.0,162.5224,162.9798,162.497,162.9798,29440.0
2018-10-15 14:50:00,192.44,192.76,192.44,192.59,40711.0,162.9967,163.2678,162.9967,163.1238,40711.0
2018-10-15 15:00:00,192.63,192.73,192.28,192.32,53434.0,163.1577,163.2424,162.8612,162.8951,53434.0
2018-10-15 15:10:00,192.33,192.34,192.04,192.14,71426.0,162.9036,162.912,162.6579,162.7426,71426.0
2018-10-15 15:20:00,192.1,192.54,192.09,192.24,49717.0,162.7088,163.0814,162.7003,162.8273,49717.0
2018-10-15 15:30:00,192.25,192.3,191.95,192.15,76138.0,162.8358,162.8782,162.5817,162.7511,76138.0
2018-10-15 15:40:00,192.11,192.36,191.8,191.94,110409.0,162.7172,162.929,162.4547,162.5732,110409.0
2018-10-15 15:50:00,191.95,192.08,191.06,191.1,212358.0,162.5817,162.6918,161.8279,161.8618,212358.0
2018-10-16 09:30:00,191.83,192.15,191.1,191.42,187312.0,162.4801,162.7511,161.8618,162.1328,187312.0
2018-10-16 09:40:00,191.42,191.99,190.92,191.01,92177.0,162.1328,162.6156,161.7093,161.7855,92177.0
2018-10-16 09:50:00,191.05,191.39,190.61,191.36,74827.0,161.8194,162.1074,161.4467,162.082,74827.0
2018-10-16 10:00:00,191.39,191.98,191.24,191.71,67482.0,162.1074,162.6071,161.9803,162.3784,67482.0
2018-10-16 10:10:00,191.74,192.0,191.38,191.56,61878.0,162.4038,162.6241,162.0989,162.2514,61878.0
2018-10-16 10:20:00,191.56,191.89,191.2,191.26,71424.0,162.2514,162.5309,161.9465,161.9973,71424.0
2018-10-16 10:30:00,191.21,191.25,190.89,191.13,81511.0,161.9549,161.9888,161.6839,161.8872,81511.0
2018-10-16 10:40:00,191.14,191.55,191.1,191.28,58165.0,161.8956,162.2429,161.8618,162.0142,58165.0
2018-10-16 10:50:00,191.28,191.66,191.14,191.58,69349.0,162.0142,162.3361,161.8956,162.2683,69349.0
2018-10-16 11:00:00,191.58,191.81,191.27,191.74,77253.0,162.2683,162.4631,162.0057,162.4038,77253.0
2018-10-16 11:10:00,191.74,192.01,191.68,191.86,63701.0,162.4038,162.6325,162.353,162.5055,63701.0
2018-10-16 11:20:00,191.92,192.14,191.73,192.14,58556.0,162.5563,162.7426,162.3954,162.7426,58556.0
2018-10-16 11:30:00,192.15,192.36,191.98,192.0,59232.0,162.7511,162.929,162.6071,162.6241,59232.0
2018-10-16 11:40:00,192.03,192.2,191.81,192.14,57914.0,162.6495,162.7935,162.4631,162.7426,57914.0
2018-10-16 11:50:00,192.16,192.25,191.97,192.14,38310.0,162.7596,162.8358,162.5986,162.7426,38310.0
2018-10-16 12:00:00,192.2,192.27,191.95,192.02,31597.0,162.7935,162.8527,162.5817,162.641,31597.0
2018-10-16 12:10:00,192.02,192.04,191.66,191.87,75389.0,162.641,162.6579,162.3361,162.5139,75389.0
2018-10-16 12:20:00,191.89,192.3,191.82,192.28,39616.0,162.5309,162.8782,162.4716,162.8612,39616.0
2018-10-16 12:30:00,192.27,192.37,192.13,192.3,38846.0,162.8527,162.9374,162.7342,162.8782,38846.0
2018-10-16 12:40:00,192.35,192.74,192.31,192.53,42309.0,162.9205,163.2508,162.8866,163.073,42309.0
2018-10-16 12:50:00,192.54,192.58,192.3,192.5,41065.0,163.0814,163.1153,162.8782,163.0476,41065.0
2018-10-16 13:00:00,192.51,192.6,192.34,192.5,22205.0,163.056,163.1323,162.912,163.0476,22205.0
2018-10-16 13:10:00,192.5,192.73,192.35,192.72,32078.0,163.0476,163.2424,162.9205,163.2339,32078.0
2018-10-16 13:20:00,192.69,193.12,192.61,193.12,81063.0,163.2085,163.5727,163.1407,163.5727,81063.0
2018-10-16 13:30:00,193.12,193.34,193.06,193.34,51175.0,163.5727,163.759,163.5219,163.759,51175.0
2018-10-16 13:40:00,193.34,193.73,193.34,193.67,70484.0,163.759,164.0894,163.759,164.0385,70484.0
2018-10-16 13:50:00,193.67,193.68,193.24,193.53,55661.0,164.0385,164.047,163.6743,163.92,55661.0
2018-10-16 14:00:00,193.54,193.99,193.54,193.92,63607.0,163.9284,164.3096,163.9284,164.2503,63607.0
2018-10-16 14:10:00,193.94,194.04,193.45,193.55,64269.0,164.2672,164.3519,163.8522,163.9369,64269.0
2018-10-16 14:20:00,193.55,193.75,193.43,193.69,90536.0,163.9369,164.1063,163.8353,164.0555,90536.0
2018-10-16 14:30:00,193.73,193.85,193.47,193.49,86725.0,164.0894,164.191,163.8691,163.8861,86725.0
2018-10-16 14:40:00,193.49,193.51,193.24,193.26,47252.0,163.8861,163.903,163.6743,163.6913,47252.0
2018-10-16 14:50:00,193.29,193.34,193.07,193.08,70360.0,163.7167,163.759,163.5303,163.5388,70360.0
2018-10-16 15:00:00,193.08,193.15,192.86,193.13,74457.0,163.5388,163.5981,163.3525,163.5812,74457.0
2018-10-16 15:10:00,193.07,193.54,193.02,193.44,46428.0,163.5303,163.9284,163.488,163.8437,46428.0
2018-10-16 15:20:00,193.44,193.44,193.12,193.15,54613.0,163.8437,163.8437,163.5727,163.5981,54613.0
2018-10-16 15:30:00,193.17,193.58,192.9,193.57,83701.0,163.615,163.9623,163.3864,163.9538,83701.0
2018-10-16 15:40:00,193.58,194.08,193.57,194.07,135962.0,163.9623,164.3858,163.9538,164.3773,135962.0
2018-10-16 15:50:00,194.04,194.07,193.44,193.6,231551.0,164.3519,164.3773,163.8437,163.9793,231551.0
2018-10-17 09:30:00,189.0,190.67,188.0,188.53,477043.0,160.083,161.4975,159.236,159.685,477043.0
2018-10-17 09:40:00,188.57,188.85,186.36,186.53,443839.0,159.7188,159.956,157.847,157.991,443839.0
2018-10-17 09:50:00,186.45,186.79,185.47,185.57,363268.0,157.9232,158.2112,157.0931,157.1778,363268.0
2018-10-17 10:00:00,185.56,187.02,185.18,186.96,367316.0,157.1694,158.406,156.8475,158.3552,367316.0
2018-10-17 10:10:00,187.01,187.13,186.04,186.06,293866.0,158.3975,158.4992,157.5759,157.5929,293866.0
2018-10-17 10:20:00,186.05,186.05,185.3,185.72,169932.0,157.5844,157.5844,156.9491,157.3049,169932.0
2018-10-17 10:30:00,185.71,185.93,184.35,184.38,223767.0,157.2964,157.4828,156.1445,156.1699,223767.0
2018-10-17 10:40:00,184.41,184.91,183.98,184.85,276508.0,156.1953,156.6188,155.8311,156.568,276508.0
2018-10-17 10:50:00,184.88,185.25,184.51,184.71,209051.0,156.5934,156.9068,156.28,156.4494,209051.0
2018-10-17 11:00:00,184.66,184.74,184.12,184.59,181538.0,156.4071,156.4748,155.9497,156.3478,181538.0
2018-10-17 11:10:00,184.56,185.18,184.56,184.77,125736.0,156.3224,156.8475,156.3224,156.5002,125736.0
2018-10-17 11:20:00,184.76,185.11,184.63,184.98,129507.0,156.4918,156.7882,156.3817,156.6781,129507.0
2018-10-17 11:30:00,185.01,185.31,184.44,184.52,137034.0,156.7035,156.9576,156.2207,156.2885,137034.0
2018-10-17 11:40:00,184.56,184.99,184.54,184.65,123679.0,156.3224,156.6866,156.3054,156.3986,123679.0
2018-10-17 11:50:00,184.64,185.28,184.52,185.28,193582.0,156.3901,156.9322,156.2885,156.9322,193582.0
2018-10-17 12:00:00,185.29,185.61,184.98,185.57,158418.0,156.9407,157.2117,156.6781,157.1778,158418.0
2018-10-17 12:10:00,185.59,185.91,185.4,185.83,124682.0,157.1948,157.4658,157.0338,157.3981,124682.0
2018-10-17 12:20:00,185.85,185.87,185.31,185.31,112862.0,157.415,157.4319,156.9576,156.9576,112862.0
2018-10-17 12:30:00,185.34,185.53,185.12,185.23,97623.0,156.983,157.144,156.7967,156.8899,97623.0
2018-10-17 12:40:00,185.26,185.61,184.98,185.1,116211.0,156.9153,157.2117,156.6781,156.7797,116211.0
2018-10-17 12:50:00,185.1,185.77,185.02,185.72,73892.0,156.7797,157.3472,156.712,157.3049,73892.0
2018-10-17 13:00:00,185.75,186.0,185.46,185.5,91230.0,157.3303,157.542,157.0847,157.1185,91230.0
2018-10-17 13:10:00,185.48,185.77,185.39,185.65,69648.0,157.1016,157.3472,157.0254,157.2456,69648.0
2018-10-17 13:20:00,185.66,185.85,185.59,185.73,48119.0,157.2541,157.415,157.1948,157.3134,48119.0
2018-10-17 13:30:00,185.75,186.0,185.55,185.85,110770.0,157.3303,157.542,157.1609,157.415,110770.0
2018-10-17 13:40:00,185.86,186.07,185.79,186.07,90292.0,157.4235,157.6013,157.3642,157.6013,90292.0
2018-10-17 13:50:00,186.04,186.39,185.9,185.94,156617.0,157.5759,157.8724,157.4573,157.4912,156617.0
2018-10-17 14:00:00,185.96,186.06,185.26,185.86,184495.0,157.5082,157.5929,156.9153,157.4235,184495.0
2018-10-17 14:10:00,185.86,185.86,185.3,185.32,134209.0,157.4235,157.4235,156.9491,156.9661,134209.0
2018-10-17 14:20:00,185.32,185.57,184.94,185.4,123497.0,156.9661,157.1778,156.6442,157.0338,123497.0
2018-10-17 14:30:00,185.35,185.73,185.28,185.57,76026.0,156.9915,157.3134,156.9322,157.1778,76026.0
2018-10-17 14:40:00,185.61,185.93,185.59,185.9,64862.0,157.2117,157.4828,157.1948,157.4573,64862.0
2018-10-17 14:50:00,185.9,186.65,185.88,186.41,74640.0,157.4573,158.0926,157.4404,157.8893,74640.0
2018-10-17 15:00:00,186.38,186.56,186.11,186.56,106387.0,157.8639,158.0164,157.6352,158.0164,106387.0
2018-10-17 15:10:00,186.54,186.54,185.94,186.03,89814.0,157.9994,157.9994,157.4912,157.5675,89814.0
2018-10-17 15:20:00,186.03,186.17,185.75,185.89,141745.0,157.5675,157.686,157.3303,157.4489,141745.0
2018-10-17 15:30:00,185.9,186.02,185.39,185.63,181085.0,157.4573,157.559,157.0254,157.2287,181085.0
2018-10-17 15:40:00,185.63,185.63,185.02,185.17,200839.0,157.2287,157.2287,156.712,156.839,200839.0
2018-10-17 15:50:00,185.14,185.53,185.08,185.18,369580.0,156.8136,157.144,156.7628,156.8475,369580.0
2018-10-18 09:30:00,184.26,185.4,182.07,182.24,636276.0,156.0683,157.0338,154.2133,154.3573,636276.0
2018-10-18 09:40:00,182.29,183.43,181.64,183.34,368972.0,154.3997,155.3653,153.8491,155.289,368972.0
2018-10-18 09:50:00,183.29,183.33,182.35,182.85,264499.0,155.2467,155.2806,154.4505,154.874,264499.0
2018-10-18 10:00:00,182.78,183.26,182.44,182.64,160985.0,154.8147,155.2213,154.5267,154.6961,160985.0
2018-10-18 10:10:00,182.71,183.27,182.34,183.22,224319.0,154.7554,155.2297,154.442,155.1874,224319.0
2018-10-18 10:20:00,183.23,183.98,183.2,183.96,171571.0,155.1959,155.8311,155.1704,155.8142,171571.0
2018-10-18 10:30:00,183.9,184.18,183.34,183.39,126179.0,155.7633,156.0005,155.289,155.3314,126179.0
2018-10-18 10:40:00,183.38,183.98,183.27,183.76,129242.0,155.3229,155.8311,155.2297,155.6448,129242.0
2018-10-18 10:50:00,183.8,184.05,183.62,183.71,91856.0,155.6786,155.8904,155.5262,155.6024,91856.0
2018-10-18 11:00:00,183.74,183.79,182.88,182.95,112671.0,155.6278,155.6702,154.8994,154.9587,112671.0
2018-10-18 11:10:00,182.94,183.13,182.31,182.49,145820.0,154.9502,155.1112,154.4166,154.5691,145820.0
2018-10-18 11:20:00,182.5,182.58,181.73,181.74,120413.0,154.5775,154.6453,153.9254,153.9338,120413.0
2018-10-18 11:30:00,181.79,181.88,181.01,181.34,224706.0,153.9762,154.0524,153.3155,153.595,224706.0
2018-10-18 11:40:00,181.35,181.38,180.01,180.17,238160.0,153.6035,153.6289,152.4685,152.604,238160.0
2018-10-18 11:50:00,180.2,180.71,179.53,180.65,250013.0,152.6294,153.0614,152.062,153.0106,250013.0
2018-10-18 12:00:00,180.6,181.16,180.32,180.82,145376.0,152.9682,153.4426,152.7311,153.1546,145376.0
2018-10-18 12:10:00,180.85,180.94,180.27,180.35,117586.0,153.18,153.2562,152.6887,152.7565,117586.0
2018-10-18 12:20:00,180.33,181.63,180.29,181.49,168775.0,152.7396,153.8407,152.7057,153.7221,168775.0
2018-10-18 12:30:00,181.5,181.72,181.15,181.65,142205.0,153.7305,153.9169,153.4341,153.8576,142205.0
2018-10-18 12:40:00,181.7,182.15,181.53,181.6,75877.0,153.8999,154.2811,153.756,153.8152,75877.0
2018-10-18 12:50:00,181.58,181.58,180.86,181.03,107472.0,153.7983,153.7983,153.1885,153.3325,107472.0
2018-10-18 13:00:00,181.04,181.13,180.03,180.2,117379.0,153.3409,153.4172,152.4855,152.6294,117379.0
2018-10-18 13:10:00,180.18,180.44,180.0,180.17,131011.0,152.6125,152.8327,152.46,152.604,131011.0
2018-10-18 13:20:00,180.19,180.65,179.96,180.42,150421.0,152.621,153.0106,152.4262,152.8158,150421.0
2018-10-18 13:30:00,180.49,180.75,180.16,180.45,132466.0,152.8751,153.0953,152.5956,152.8412,132466.0
2018-10-18 13:40:00,180.45,180.48,179.87,180.23,220434.0,152.8412,152.8666,152.3499,152.6549,220434.0
2018-10-18 13:50:00,180.28,180.45,179.86,180.34,109522.0,152.6972,152.8412,152.3415,152.748,109522.0
2018-10-18 14:00:00,180.31,180.99,180.17,180.81,127446.0,152.7226,153.2986,152.604,153.1461,127446.0
2018-10-18 14:10:00,180.81,181.18,180.42,180.59,116126.0,153.1461,153.4595,152.8158,152.9598,116126.0
2018-10-18 14:20:00,180.61,181.39,180.49,181.09,90028.0,152.9767,153.6374,152.8751,153.3833,90028.0
2018-10-18 14:30:00,181.02,181.65,180.81,181.26,91601.0,153.324,153.8576,153.1461,153.5273,91601.0
2018-10-18 14:40:00,181.26,182.03,181.2,181.47,101057.0,153.5273,154.1795,153.4764,153.7051,101057.0
2018-10-18 14:50:00,181.5,182.06,181.46,181.69,90431.0,153.7305,154.2049,153.6967,153.8915,90431.0
2018-10-18 15:00:00,181.72,181.79,180.6,180.69,192617.0,153.9169,153.9762,152.9682,153.0445,192617.0
2018-10-18 15:10:00,180.74,181.19,180.51,180.67,103902.0,153.0868,153.468,152.892,153.0275,103902.0
2018-10-18 15:20:00,180.66,181.09,180.59,180.78,130908.0,153.0191,153.3833,152.9598,153.1207,130908.0
2018-10-18 15:30:00,180.76,180.86,180.25,180.86,155266.0,153.1038,153.1885,152.6718,153.1885,155266.0
2018-10-18 15:40:00,180.89,181.0,180.42,180.58,244623.0,153.2139,153.307,152.8158,152.9513,244623.0
2018-10-18 15:50:00,180.58,180.58,180.05,180.5,451507.0,152.9513,152.9513,152.5024,152.8835,451507.0
2018-10-19 09:30:00,180.34,180.88,178.57,180.57,670901.0,152.748,153.2054,151.2488,152.9428,670901.0
2018-10-19 09:40:00,180.5,180.97,180.0,180.57,151418.0,152.8835,153.2816,152.46,152.9428,151418.0
2018-10-19 09:50:00,180.64,180.99,180.02,180.09,195134.0,153.0021,153.2986,152.477,152.5363,195134.0
2018-10-19 10:00:00,180.25,180.62,179.84,180.2,201664.0,152.6718,152.9852,152.3245,152.6294,201664.0
2018-10-19 10:10:00,180.27,180.28,179.74,180.03,106503.0,152.6887,152.6972,152.2398,152.4855,106503.0
2018-10-19 10:20:00,180.03,180.51,179.59,180.02,118195.0,152.4855,152.892,152.1128,152.477,118195.0
2018-10-19 10:30:00,179.97,180.46,179.85,180.42,119302.0,152.4346,152.8497,152.333,152.8158,119302.0
2018-10-19 10:40:00,180.45,180.86,180.14,180.25,122813.0,152.8412,153.1885,152.5786,152.6718,122813.0
2018-10-19 10:50:00,180.26,180.67,180.2,180.67,85587.0,152.6803,153.0275,152.6294,153.0275,85587.0
2018-10-19 11:00:00,180.7,180.94,180.32,180.45,126393.0,153.0529,153.2562,152.7311,152.8412,126393.0
2018-10-19 11:10:00,180.42,180.77,180.34,180.38,63566.0,152.8158,153.1122,152.748,152.7819,63566.0
2018-10-19 11:20:00,180.41,180.46,180.09,180.1,100449.0,152.8073,152.8497,152.5363,152.5447,100449.0
2018-10-19 11:30:00,180.07,180.16,179.26,179.48,102153.0,152.5193,152.5956,151.8333,152.0196,102153.0
2018-10-19 11:40:00,179.46,179.74,179.22,179.46,98562.0,152.0027,152.2398,151.7994,152.0027,98562.0
2018-10-19 11:50:00,179.46,179.84,178.9,179.72,224094.0,152.0027,152.3245,151.5283,152.2229,224094.0
2018-10-19 12:00:00,179.74,180.13,179.7,180.1,100443.0,152.2398,152.5702,152.2059,152.5447,100443.0
2018-10-19 12:10:00,180.07,180.1,179.73,179.92,117341.0,152.5193,152.5447,152.2314,152.3923,117341.0
2018-10-19 12:20:00,179.86,179.96,179.68,179.91,126798.0,152.3415,152.4262,152.189,152.3838,126798.0
2018-10-19 12:30:00,179.9,179.92,179.67,179.83,118547.0,152.3753,152.3923,152.1805,152.3161,118547.0
2018-10-19 12:40:00,179.79,180.07,179.66,179.96,76577.0,152.2822,152.5193,152.1721,152.4262,76577.0
2018-10-19 12:50:00,180.0,180.37,179.79,180.31,73729.0,152.46,152.7734,152.2822,152.7226,73729.0
2018-10-19 13:00:00,180.27,180.32,179.91,180.05,61480.0,152.6887,152.7311,152.3838,152.5024,61480.0
2018-10-19 13:10:00,180.02,180.93,179.99,180.78,107049.0,152.477,153.2478,152.4516,153.1207,107049.0
2018-10-19 13:20:00,180.79,180.94,180.55,180.77,59305.0,153.1292,153.2562,152.9259,153.1122,59305.0
2018-10-19 13:30:00,180.76,180.92,180.58,180.6,56755.0,153.1038,153.2393,152.9513,152.9682,56755.0
2018-10-19 13:40:00,180.59,180.7,180.28,180.33,92460.0,152.9598,153.0529,152.6972,152.7396,92460.0
2018-10-19 13:50:00,180.33,180.33,179.98,179.99,58758.0,152.7396,152.7396,152.4431,152.4516,58758.0
2018-10-19 14:00:00,179.98,179.99,179.11,179.45,146511.0,152.4431,152.4516,151.7062,151.9942,146511.0
2018-10-19 14:10:00,179.43,179.71,179.39,179.68,73547.0,151.9773,152.2144,151.9434,152.189,73547.0
2018-10-19 14:20:00,179.66,180.27,179.56,180.06,57452.0,152.1721,152.6887,152.0874,152.5109,57452.0
2018-10-19 14:30:00,180.07,180.23,179.85,180.11,76680.0,152.5193,152.6549,152.333,152.5532,76680.0
2018-10-19 14:40:00,180.1,180.31,179.89,180.27,84480.0,152.5447,152.7226,152.3669,152.6887,84480.0
2018-10-19 14:50:00,180.24,180.31,179.98,180.0,64602.0,152.6633,152.7226,152.4431,152.46,64602.0
2018-10-19 15:00:00,179.98,180.11,179.59,179.69,122982.0,152.4431,152.5532,152.1128,152.1975,122982.0
2018-10-19 15:10:00,179.68,179.92,179.44,179.9,124948.0,152.189,152.3923,151.9857,152.3753,124948.0
2018-10-19 15:20:00,179.88,180.06,179.57,179.99,148841.0,152.3584,152.5109,152.0958,152.4516,148841.0
2018-10-19 15:30:00,179.99,180.15,179.85,179.86,124193.0,152.4516,152.5871,152.333,152.3415,124193.0
2018-10-19 15:40:00,179.86,180.18,179.86,180.0,178171.0,152.3415,152.6125,152.3415,152.46,178171.0
2018-10-19 15:50:00,180.01,180.13,179.64,179.86,297484.0,152.4685,152.5702,152.1551,152.3415,297484.0
2018-10-22 09:30:00,180.82,181.4,179.02,179.28,225287.0,153.1546,153.6458,151.63,151.8502,225287.0
2018-10-22 09:40:00,179.3,179.72,179.21,179.61,101671.0,151.8671,152.2229,151.7909,152.1297,101671.0
2018-10-22 09:50:00,179.63,179.63,178.85,179.18,134465.0,152.1467,152.1467,151.486,151.7655,134465.0
2018-10-22 10:00:00,179.25,179.53,179.09,179.45,92036.0,151.8248,152.062,151.6893,151.9942,92036.0
2018-10-22 10:10:00,179.41,179.7,179.04,179.19,105131.0,151.9603,152.2059,151.6469,151.774,105131.0
2018-10-22 10:20:00,179.15,179.69,178.69,178.84,104899.0,151.7401,152.1975,151.3505,151.4775,104899.0
2018-10-22 10:30:00,178.83,179.09,178.66,178.73,135120.0,151.4691,151.6893,151.3251,151.3844,135120.0
2018-10-22 10:40:00,178.74,179.14,178.57,179.02,166625.0,151.3928,151.7316,151.2488,151.63,166625.0
2018-10-22 10:50:00,178.98,179.2,178.58,178.84,103042.0,151.5961,151.7824,151.2573,151.4775,103042.0
2018-10-22 11:00:00,178.78,178.87,178.59,178.59,77359.0,151.4267,151.5029,151.2658,151.2658,77359.0
2018-10-22 11:10:00,178.61,178.97,178.43,178.9,126772.0,151.2827,151.5876,151.1303,151.5283,126772.0
2018-10-22 11:20:00,178.9,178.9,178.47,178.64,108386.0,151.5283,151.5283,151.1641,151.3081,108386.0
2018-10-22 11:30:00,178.59,178.6,178.12,178.17,67191.0,151.2658,151.2742,150.8677,150.91,67191.0
2018-10-22 11:40:00,178.21,178.21,177.73,177.94,131099.0,150.9439,150.9439,150.5374,150.7152,131099.0
2018-10-22 11:50:00,177.94,178.17,177.56,178.02,86090.0,150.7152,150.91,150.3934,150.783,86090.0
2018-10-22 12:00:00,178.04,178.43,177.87,178.28,56965.0,150.7999,151.1303,150.6559,151.0032,56965.0
2018-10-22 12:10:00,178.28,178.44,177.97,178.2,61357.0,151.0032,151.1387,150.7406,150.9354,61357.0
2018-10-22 12:20:00,178.18,178.23,177.84,178.18,56564.0,150.9185,150.9609,150.6305,150.9185,56564.0
2018-10-22 12:30:00,178.15,178.26,177.96,178.23,46252.0,150.8931,150.9863,150.7322,150.9609,46252.0
2018-10-22 12:40:00,178.23,178.46,178.2,178.23,82793.0,150.9609,151.1557,150.9354,150.9609,82793.0
2018-10-22 12:50:00,178.21,178.52,178.2,178.29,60091.0,150.9439,151.2065,150.9354,151.0117,60091.0
2018-10-22 13:00:00,178.27,178.69,178.06,178.56,50211.0,150.9947,151.3505,150.8169,151.2404,50211.0
2018-10-22 13:10:00,178.57,178.7,178.44,178.55,42751.0,151.2488,151.3589,151.1387,151.2319,42751.0
2018-10-22 13:20:00,178.58,178.65,178.22,178.42,36963.0,151.2573,151.3166,150.9524,151.1218,36963.0
2018-10-22 13:30:00,178.37,178.57,178.29,178.31,53707.0,151.0794,151.2488,151.0117,151.0286,53707.0
2018-10-22 13:40:00,178.35,178.69,178.26,178.32,37085.0,151.0625,151.3505,150.9863,151.0371,37085.0
2018-10-22 13:50:00,178.31,178.31,177.97,178.25,44962.0,151.0286,151.0286,150.7406,150.9778,44962.0
2018-10-22 14:00:00,178.24,178.56,178.21,178.42,42629.0,150.9693,151.2404,150.9439,151.1218,42629.0
2018-10-22 14:10:00,178.47,178.69,178.39,178.61,84895.0,151.1641,151.3505,151.0964,151.2827,84895.0
2018-10-22 14:20:00,178.62,178.72,178.5,178.6,59812.0,151.2912,151.3759,151.1895,151.2742,59812.0
2018-10-22 14:30:00,178.6,178.92,178.55,178.92,61870.0,151.2742,151.5453,151.2319,151.5453,61870.0
2018-10-22 14:40:00,178.92,179.18,178.63,179.13,109411.0,151.5453,151.7655,151.2997,151.7232,109411.0
2018-10-22 14:50:00,179.14,179.17,178.89,179.06,45347.0,151.7316,151.757,151.5199,151.6639,45347.0
2018-10-22 15:00:00,179.06,179.36,178.95,179.18,45270.0,151.6639,151.918,151.5707,151.7655,45270.0
2018-10-22 15:10:00,179.16,179.36,178.98,178.99,76866.0,151.7486,151.918,151.5961,151.6046,76866.0
2018-10-22 15:20:00,178.98,179.23,178.98,179.2,70347.0,151.5961,151.8079,151.5961,151.7824,70347.0
2018-10-22 15:30:00,179.2,179.41,178.91,178.93,180519.0,151.7824,151.9603,151.5368,151.5538,180519.0
2018-10-22 15:40:00,178.91,179.07,178.76,178.95,142355.0,151.5368,151.6723,151.4098,151.5707,142355.0
2018-10-22 15:50:00,178.93,179.1,178.68,178.71,260650.0,151.5538,151.6977,151.342,151.3674,260650.0
2018-10-23 09:30:00,175.77,177.36,175.44,176.04,358824.0,148.8772,150.224,148.5977,149.1059,358824.0
2018-10-23 09:40:00,175.99,176.89,175.74,176.72,180187.0,149.0636,149.8259,148.8518,149.6819,180187.0
2018-10-23 09:50:00,176.71,177.28,176.3,176.62,163474.0,149.6734,150.1562,149.3261,149.5972,163474.0
2018-10-23 10:00:00,176.61,176.98,176.23,176.57,157348.0,149.5887,149.9021,149.2669,149.5548,157348.0
2018-10-23 10:10:00,176.5,176.87,175.67,176.02,123781.0,149.4955,149.8089,148.7925,149.089,123781.0
2018-10-23 10:20:00,176.09,176.38,175.73,175.91,142845.0,149.1483,149.3939,148.8434,148.9958,142845.0
2018-10-23 10:30:00,175.94,176.14,175.56,176.14,75970.0,149.0212,149.1906,148.6994,149.1906,75970.0
2018-10-23 10:40:00,176.14,176.61,175.76,176.6,143704.0,149.1906,149.5887,148.8688,149.5802,143704.0
2018-10-23 10:50:00,176.55,176.85,176.12,176.17,127167.0,149.5379,149.792,149.1737,149.216,127167.0
2018-10-23 11:00:00,176.16,176.79,175.94,176.71,94692.0,149.2076,149.7412,149.0212,149.6734,94692.0
2018-10-23 11:10:00,176.71,177.09,176.69,177.08,128412.0,149.6734,149.9953,149.6565,149.9868,128412.0
2018-10-23 11:20:00,177.06,177.48,177.04,177.2,143584.0,149.9699,150.3256,149.9529,150.0884,143584.0
2018-10-23 11:30:00,177.23,177.43,176.8,176.97,160931.0,150.1139,150.2833,149.7496,149.8936,160931.0
2018-10-23 11:40:00,176.89,177.32,176.76,176.76,145460.0,149.8259,150.1901,149.7158,149.7158,145460.0
2018-10-23 11:50:00,176.77,176.87,176.16,176.17,197489.0,149.7242,149.8089,149.2076,149.216,197489.0
2018-10-23 12:00:00,176.16,177.02,176.13,176.98,80102.0,149.2076,149.936,149.1822,149.9021,80102.0
2018-10-23 12:10:00,176.96,177.02,176.59,176.6,81562.0,149.8852,149.936,149.5718,149.5802,81562.0
2018-10-23 12:20:00,176.64,177.25,176.61,177.12,70941.0,149.6141,150.1308,149.5887,150.0207,70941.0
2018-10-23 12:30:00,177.14,177.25,176.98,177.14,83266.0,150.0376,150.1308,149.9021,150.0376,83266.0
2018-10-23 12:40:00,177.13,177.31,176.62,176.8,68456.0,150.0292,150.1816,149.5972,149.7496,68456.0
2018-10-23 12:50:00,176.82,177.04,176.64,176.78,59773.0,149.7666,149.9529,149.6141,149.7327,59773.0
2018-10-23 13:00:00,176.78,178.33,176.74,178.23,112588.0,149.7327,151.0456,149.6988,150.9609,112588.0
2018-10-23 13:10:00,178.2,178.45,177.92,178.08,131506.0,150.9354,151.1472,150.6983,150.8338,131506.0
2018-10-23 13:20:00,178.08,178.69,177.98,178.25,64288.0,150.8338,151.3505,150.7491,150.9778,64288.0
2018-10-23 13:30:00,178.27,178.49,177.95,178.21,70996.0,150.9947,151.1811,150.7237,150.9439,70996.0
2018-10-23 13:40:00,178.23,178.38,177.89,177.93,74207.0,150.9609,151.0879,150.6729,150.7068,74207.0
2018-10-23 13:50:00,177.92,178.13,177.52,177.57,69383.0,150.6983,150.8762,150.3595,150.4018,69383.0
2018-10-23 14:00:00,177.57,178.08,177.57,177.97,73041.0,150.4018,150.8338,150.4018,150.7406,73041.0
2018-10-23 14:10:00,177.98,178.53,177.88,178.45,81477.0,150.7491,151.215,150.6644,151.1472,81477.0
2018-10-23 14:20:00,178.45,178.47,177.96,178.21,89145.0,151.1472,151.1641,150.7322,150.9439,89145.0
2018-10-23 14:30:00,178.18,178.64,178.16,178.49,70387.0,150.9185,151.3081,150.9016,151.1811,70387.0
2018-10-23 14:40:00,178.43,178.53,178.11,178.5,100262.0,151.1303,151.215,150.8592,151.1895,100262.0
2018-10-23 14:50:00,178.48,178.73,178.2,178.58,112718.0,151.1726,151.3844,150.9354,151.2573,112718.0
2018-10-23 15:00:00,178.58,179.31,178.57,179.03,216268.0,151.2573,151.8756,151.2488,151.6385,216268.0
2018-10-23 15:10:00,179.02,179.08,178.59,178.78,168418.0,151.63,151.6808,151.2658,151.4267,168418.0
2018-10-23 15:20:00,178.77,179.49,178.75,179.1,146711.0,151.4182,152.0281,151.4013,151.6977,146711.0
2018-10-23 15:30:00,179.1,179.13,178.63,178.75,188639.0,151.6977,151.7232,151.2997,151.4013,188639.0
2018-10-23 15:40:00,178.76,179.09,178.55,178.97,192412.0,151.4098,151.6893,151.2319,151.5876,192412.0
2018-10-23 15:50:00,178.95,179.05,178.37,178.54,270815.0,151.5707,151.6554,151.0794,151.2234,270815.0
2018-10-24 09:30:00,178.58,179.89,178.15,179.78,144621.0,151.2573,152.3669,150.8931,152.2737,144621.0
2018-10-24 09:40:00,179.8,181.99,179.67,181.24,281396.0,152.2906,154.1456,152.1805,153.5103,281396.0
2018-10-24 09:50:00,181.18,181.89,181.15,181.82,163416.0,153.4595,154.0609,153.4341,154.0016,163416.0
2018-10-24 10:00:00,181.74,182.37,181.31,181.92,270960.0,153.9338,154.4674,153.5696,154.0863,270960.0
2018-10-24 10:10:00,181.9,182.09,181.09,181.35,166684.0,154.0693,154.2303,153.3833,153.6035,166684.0
2018-10-24 10:20:00,181.35,181.5,180.76,180.97,85906.0,153.6035,153.7305,153.1038,153.2816,85906.0
2018-10-24 10:30:00,180.92,181.41,180.65,180.65,75452.0,153.2393,153.6543,153.0106,153.0106,75452.0
2018-10-24 10:40:00,180.69,181.2,180.25,180.71,91014.0,153.0445,153.4764,152.6718,153.0614,91014.0
2018-10-24 10:50:00,180.72,180.91,180.38,180.49,69368.0,153.0699,153.2308,152.7819,152.8751,69368.0
2018-10-24 11:00:00,180.47,180.88,179.33,179.39,98714.0,152.8581,153.2054,151.8926,151.9434,98714.0
2018-10-24 11:10:00,179.42,180.18,179.42,179.78,75582.0,151.9688,152.6125,151.9688,152.2737,75582.0
2018-10-24 11:20:00,179.85,180.34,179.61,179.62,87921.0,152.333,152.748,152.1297,152.1382,87921.0
2018-10-24 11:30:00,179.62,180.18,179.57,180.13,62142.0,152.1382,152.6125,152.0958,152.5702,62142.0
2018-10-24 11:40:00,180.16,180.8,179.84,180.57,64853.0,152.5956,153.1376,152.3245,152.9428,64853.0
2018-10-24 11:50:00,180.56,181.58,180.37,181.45,77573.0,152.9344,153.7983,152.7734,153.6882,77573.0
2018-10-24 12:00:00,181.41,181.58,180.66,180.83,85310.0,153.6543,153.7983,153.0191,153.1631,85310.0
2018-10-24 12:10:00,180.85,181.44,180.8,181.0,65903.0,153.18,153.6797,153.1376,153.307,65903.0
2018-10-24 12:20:00,180.99,181.22,180.74,180.98,44509.0,153.2986,153.4934,153.0868,153.2901,44509.0
2018-10-24 12:30:00,180.97,181.11,180.76,180.82,52666.0,153.2816,153.4002,153.1038,153.1546,52666.0
2018-10-24 12:40:00,180.77,180.91,180.43,180.56,52056.0,153.1122,153.2308,152.8243,152.9344,52056.0
2018-10-24 12:50:00,180.53,181.17,180.31,181.03,48942.0,152.909,153.451,152.7226,153.3325,48942.0
2018-10-24 13:00:00,180.92,180.93,180.19,180.33,61340.0,153.2393,153.2478,152.621,152.7396,61340.0
2018-10-24 13:10:00,180.31,180.71,179.97,180.68,68887.0,152.7226,153.0614,152.4346,153.036,68887.0
2018-10-24 13:20:00,180.63,180.66,180.21,180.38,51868.0,152.9937,153.0191,152.6379,152.7819,51868.0
2018-10-24 13:30:00,180.39,180.52,179.8,179.83,42366.0,152.7904,152.9005,152.2906,152.3161,42366.0
2018-10-24 13:40:00,179.82,180.56,179.71,180.43,53680.0,152.3076,152.9344,152.2144,152.8243,53680.0
2018-10-24 13:50:00,180.46,180.6,179.74,179.75,62243.0,152.8497,152.9682,152.2398,152.2483,62243.0
2018-10-24 14:00:00,179.74,179.83,179.08,179.08,83834.0,152.2398,152.3161,151.6808,151.6808,83834.0
2018-10-24 14:10:00,179.09,179.72,179.05,179.55,81926.0,151.6893,152.2229,151.6554,152.0789,81926.0
2018-10-24 14:20:00,179.56,180.41,179.38,180.29,79095.0,152.0874,152.8073,151.9349,152.7057,79095.0
2018-10-24 14:30:00,180.34,180.73,180.27,180.66,47565.0,152.748,153.0784,152.6887,153.0191,47565.0
2018-10-24 14:40:00,180.65,180.8,179.96,180.01,97991.0,153.0106,153.1376,152.4262,152.4685,97991.0
2018-10-24 14:50:00,180.04,180.19,179.71,179.73,110132.0,152.4939,152.621,152.2144,152.2314,110132.0
2018-10-24 15:00:00,179.69,179.69,178.74,179.25,113363.0,152.1975,152.1975,151.3928,151.8248,113363.0
2018-10-24 15:10:00,179.16,179.6,178.98,179.03,77470.0,151.7486,152.1212,151.5961,151.6385,77470.0
2018-10-24 15:20:00,179.03,179.03,177.91,178.0,154816.0,151.6385,151.6385,150.6898,150.766,154816.0
2018-10-24 15:30:00,177.97,178.23,177.74,178.07,210505.0,150.7406,150.9609,150.5458,150.8253,210505.0
2018-10-24 15:40:00,178.07,178.15,177.43,177.47,312170.0,150.8253,150.8931,150.2833,150.3171,312170.0
2018-10-24 15:50:00,177.47,177.67,176.31,176.94,409714.0,150.3171,150.4865,149.3346,149.8682,409714.0
2018-10-25 09:30:00,177.52,178.02,176.82,177.7,303589.0,150.3595,150.783,149.7666,150.5119,303589.0
2018-10-25 09:40:00,177.78,179.12,177.09,178.9,149097.0,150.5797,151.7147,149.9953,151.5283,149097.0
2018-10-25 09:50:00,178.96,179.2,178.4,178.73,100975.0,151.5792,151.7824,151.1048,151.3844,100975.0
2018-10-25 10:00:00,178.74,179.59,178.61,179.21,142598.0,151.3928,152.1128,151.2827,151.7909,142598.0
2018-10-25 10:10:00,179.18,179.31,178.6,178.8,125834.0,151.7655,151.8756,151.2742,151.4436,125834.0
2018-10-25 10:20:00,178.8,179.26,178.21,179.12,106313.0,151.4436,151.8333,150.9439,151.7147,106313.0
2018-10-25 10:30:00,179.16,179.75,178.94,179.53,135323.0,151.7486,152.2483,151.5622,152.062,135323.0
2018-10-25 10:40:00,179.55,179.92,179.02,179.2,89316.0,152.0789,152.3923,151.63,151.7824,89316.0
2018-10-25 10:50:00,179.14,179.75,179.06,179.19,65420.0,151.7316,152.2483,151.6639,151.774,65420.0
2018-10-25 11:00:00,179.24,179.47,178.89,179.1,65849.0,151.8163,152.0111,151.5199,151.6977,65849.0
2018-10-25 11:10:00,179.02,179.23,178.23,179.17,111162.0,151.63,151.8079,150.9609,151.757,111162.0
2018-10-25 11:20:00,179.17,180.18,179.16,180.08,88911.0,151.757,152.6125,151.7486,152.5278,88911.0
2018-10-25 11:30:00,180.11,180.31,179.48,179.68,38297.0,152.5532,152.7226,152.0196,152.189,38297.0
2018-10-25 11:40:00,179.65,179.69,179.03,179.35,57951.0,152.1636,152.1975,151.6385,151.9095,57951.0
2018-10-25 11:50:00,179.35,179.61,179.17,179.38,59841.0,151.9095,152.1297,151.757,151.9349,59841.0
2018-10-25 12:00:00,179.39,179.43,178.84,179.32,60826.0,151.9434,151.9773,151.4775,151.8841,60826.0
2018-10-25 12:10:00,179.34,179.4,178.83,178.95,80714.0,151.901,151.9518,151.4691,151.5707,80714.0
2018-10-25 12:20:00,178.91,179.35,178.86,179.23,47776.0,151.5368,151.9095,151.4945,151.8079,47776.0
2018-10-25 12:30:00,179.23,179.55,179.12,179.4,32211.0,151.8079,152.0789,151.7147,151.9518,32211.0
2018-10-25 12:40:00,179.45,179.63,179.12,179.55,39033.0,151.9942,152.1467,151.7147,152.0789,39033.0
2018-10-25 12:50:00,179.53,179.68,179.36,179.52,32260.0,152.062,152.189,151.918,152.0535,32260.0
2018-10-25 13:00:00,179.56,179.62,179.07,179.19,32240.0,152.0874,152.1382,151.6723,151.774,32240.0
2018-10-25 13:10:00,179.22,179.3,178.93,179.03,62496.0,151.7994,151.8671,151.5538,151.6385,62496.0
2018-10-25 13:20:00,179.0,179.3,178.87,179.19,38009.0,151.613,151.8671,151.5029,151.774,38009.0
2018-10-25 13:30:00,179.23,179.86,179.17,179.64,42315.0,151.8079,152.3415,151.757,152.1551,42315.0
2018-10-25 13:40:00,179.64,179.74,179.52,179.62,57153.0,152.1551,152.2398,152.0535,152.1382,57153.0
2018-10-25 13:50:00,179.62,179.79,179.33,179.76,35632.0,152.1382,152.2822,151.8926,152.2568,35632.0
2018-10-25 14:00:00,179.79,179.85,179.12,179.42,78646.0,152.2822,152.333,151.7147,151.9688,78646.0
2018-10-25 14:10:00,179.42,179.6,179.26,179.32,37216.0,151.9688,152.1212,151.8333,151.8841,37216.0
2018-10-25 14:20:00,179.3,179.64,179.24,179.58,46013.0,151.8671,152.1551,151.8163,152.1043,46013.0
2018-10-25 14:30:00,179.58,180.1,179.53,179.92,45819.0,152.1043,152.5447,152.062,152.3923,45819.0
2018-10-25 14:40:00,179.91,180.49,179.8,180.28,64894.0,152.3838,152.8751,152.2906,152.6972,64894.0
2018-10-25 14:50:00,180.31,180.35,179.86,179.98,67690.0,152.7226,152.7565,152.3415,152.4431,67690.0
2018-10-25 15:00:00,179.98,180.13,179.85,180.05,59464.0,152.4431,152.5702,152.333,152.5024,59464.0
2018-10-25 15:10:00,180.04,180.24,179.95,180.17,108706.0,152.4939,152.6633,152.4177,152.604,108706.0
2018-10-25 15:20:00,180.2,180.43,179.94,180.34,89601.0,152.6294,152.8243,152.4092,152.748,89601.0
2018-10-25 15:30:00,180.37,180.5,179.52,179.59,103123.0,152.7734,152.8835,152.0535,152.1128,103123.0
2018-10-25 15:40:00,179.57,179.69,179.04,179.22,209190.0,152.0958,152.1975,151.6469,151.7994,209190.0
2018-10-25 15:50:00,179.17,179.23,178.31,179.08,340316.0,151.757,151.8079,151.0286,151.6808,340316.0
2018-10-26 09:30:00,176.88,177.34,174.52,176.39,444806.0,149.8174,150.207,147.8185,149.4024,444806.0
2018-10-26 09:40:00,176.35,176.67,175.28,176.35,340719.0,149.3685,149.6395,148.4622,149.3685,340719.0
2018-10-26 09:50:00,176.26,176.27,174.01,174.13,273205.0,149.2923,149.3007,147.3865,147.4882,273205.0
2018-10-26 10:00:00,174.3,174.48,172.52,172.52,366859.0,147.6321,147.7846,146.1245,146.1245,366859.0
2018-10-26 10:10:00,172.56,173.43,172.55,172.99,184623.0,146.1584,146.8953,146.1499,146.5226,184623.0
2018-10-26 10:20:00,173.0,173.75,172.72,173.22,171847.0,146.531,147.1663,146.2939,146.7174,171847.0
2018-10-26 10:30:00,173.15,173.16,172.01,172.44,210374.0,146.6581,146.6666,145.6925,146.0567,210374.0
2018-10-26 10:40:00,172.3,172.5,171.05,171.24,267107.0,145.9381,146.1075,144.8794,145.0403,267107.0
2018-10-26 10:50:00,171.23,171.88,171.04,171.23,145607.0,145.0319,145.5824,144.8709,145.0319,145607.0
2018-10-26 11:00:00,171.27,171.58,171.08,171.34,164591.0,145.0657,145.3283,144.9048,145.125,164591.0
2018-10-26 11:10:00,171.36,171.74,170.91,171.47,244502.0,145.142,145.4638,144.7608,145.2351,244502.0
2018-10-26 11:20:00,171.49,172.2,171.36,171.93,234182.0,145.2521,145.8534,145.142,145.6248,234182.0
2018-10-26 11:30:00,171.99,172.54,171.82,171.92,167644.0,145.6756,146.1414,145.5316,145.6163,167644.0
2018-10-26 11:40:00,171.89,172.34,171.43,171.51,90962.0,145.5909,145.972,145.2013,145.269,90962.0
2018-10-26 11:50:00,171.53,172.44,171.52,172.01,70180.0,145.286,146.0567,145.2775,145.6925,70180.0
2018-10-26 12:00:00,172.01,173.01,172.0,172.88,92304.0,145.6925,146.5395,145.684,146.4294,92304.0
2018-10-26 12:10:00,172.88,172.91,172.33,172.8,89873.0,146.4294,146.4548,145.9636,146.3616,89873.0
2018-10-26 12:20:00,172.77,173.26,172.77,173.23,129045.0,146.3362,146.7513,146.3362,146.7259,129045.0
2018-10-26 12:30:00,173.2,173.58,173.06,173.46,144405.0,146.7004,147.0223,146.5819,146.9207,144405.0
2018-10-26 12:40:00,173.46,174.15,173.33,174.15,93692.0,146.9207,147.5051,146.8106,147.5051,93692.0
2018-10-26 12:50:00,174.2,174.2,173.34,173.52,125418.0,147.5474,147.5474,146.819,146.9715,125418.0
2018-10-26 13:00:00,173.54,174.52,173.54,173.88,112810.0,146.9884,147.8185,146.9884,147.2764,112810.0
2018-10-26 13:10:00,173.89,173.9,173.44,173.67,141511.0,147.2849,147.2933,146.9037,147.0985,141511.0
2018-10-26 13:20:00,173.67,174.16,173.53,173.66,129465.0,147.0985,147.5136,146.98,147.0901,129465.0
2018-10-26 13:30:00,173.69,173.69,172.94,173.17,72484.0,147.1155,147.1155,146.4802,146.675,72484.0
2018-10-26 13:40:00,173.22,174.0,173.18,173.97,68412.0,146.7174,147.378,146.6835,147.3526,68412.0
2018-10-26 13:50:00,174.0,174.57,173.81,174.44,148394.0,147.378,147.8608,147.2171,147.7507,148394.0
2018-10-26 14:00:00,174.45,174.55,173.06,173.49,96068.0,147.7592,147.8439,146.5819,146.9461,96068.0
2018-10-26 14:10:00,173.44,173.71,173.11,173.47,71747.0,146.9037,147.1324,146.6242,146.9291,71747.0
2018-10-26 14:20:00,173.52,174.17,173.09,173.79,72670.0,146.9715,147.522,146.6073,147.2002,72670.0
2018-10-26 14:30:00,173.79,174.36,173.66,174.0,61402.0,147.2002,147.683,147.0901,147.378,61402.0
2018-10-26 14:40:00,174.01,174.26,173.54,173.65,79932.0,147.3865,147.5983,146.9884,147.0816,79932.0
2018-10-26 14:50:00,173.65,173.84,173.03,173.23,102737.0,147.0816,147.2425,146.5565,146.7259,102737.0
2018-10-26 15:00:00,173.19,173.19,172.41,172.59,166711.0,146.692,146.692,146.0313,146.1838,166711.0
2018-10-26 15:10:00,172.52,172.82,172.02,172.69,138765.0,146.1245,146.3786,145.701,146.2685,138765.0
2018-10-26 15:20:00,172.73,173.16,172.39,172.53,126224.0,146.3024,146.6666,146.0144,146.133,126224.0
2018-10-26 15:30:00,172.46,172.86,172.05,172.31,256280.0,146.0737,146.4125,145.7264,145.9466,256280.0
2018-10-26 15:40:00,172.31,172.63,171.67,172.34,495762.0,145.9466,146.2177,145.4045,145.972,495762.0
2018-10-26 15:50:00,172.38,172.74,171.81,172.15,699181.0,146.0059,146.3108,145.5231,145.8111,699181.0
2018-10-29 09:30:00,173.74,174.94,173.74,174.31,144133.0,147.1578,148.1742,147.1578,147.6406,144133.0
2018-10-29 09:40:00,174.29,174.87,174.09,174.39,93671.0,147.6237,148.1149,147.4543,147.7084,93671.0
2018-10-29 09:50:00,174.48,174.5,173.57,174.19,81568.0,147.7846,147.8015,147.0138,147.539,81568.0
2018-10-29 10:00:00,174.23,175.32,174.21,175.32,93183.0,147.5729,148.4961,147.5559,148.4961,93183.0
2018-10-29 10:10:00,175.27,175.3,174.74,174.95,70839.0,148.4537,148.4791,148.0048,148.1827,70839.0
2018-10-29 10:20:00,174.94,175.12,174.68,175.02,64335.0,148.1742,148.3267,147.954,148.242,64335.0
2018-10-29 10:30:00,175.02,175.06,174.37,174.75,120360.0,148.242,148.2759,147.6914,148.0133,120360.0
2018-10-29 10:40:00,174.73,175.1,174.55,174.8,88788.0,147.9964,148.3097,147.8439,148.0556,88788.0
2018-10-29 10:50:00,174.78,175.73,174.76,175.47,94502.0,148.0387,148.8434,148.0218,148.6231,94502.0
2018-10-29 11:00:00,175.57,175.99,175.47,175.61,63123.0,148.7078,149.0636,148.6231,148.7417,63123.0
2018-10-29 11:10:00,175.53,175.62,175.01,175.06,83966.0,148.674,148.7502,148.2335,148.2759,83966.0
2018-10-29 11:20:00,175.06,175.66,175.0,175.47,48777.0,148.2759,148.7841,148.225,148.6231,48777.0
2018-10-29 11:30:00,175.53,175.66,175.15,175.47,42474.0,148.674,148.7841,148.3521,148.6231,42474.0
2018-10-29 11:40:00,175.52,175.99,175.41,175.77,45900.0,148.6655,149.0636,148.5723,148.8772,45900.0
2018-10-29 11:50:00,175.7,175.91,174.69,174.74,56705.0,148.8179,148.9958,147.9625,148.0048,56705.0
2018-10-29 12:00:00,174.68,174.85,174.49,174.5,65348.0,147.954,148.098,147.7931,147.8015,65348.0
2018-10-29 12:10:00,174.53,174.58,174.13,174.31,64776.0,147.827,147.8693,147.4882,147.6406,64776.0
2018-10-29 12:20:00,174.32,174.5,173.83,174.47,73374.0,147.6491,147.8015,147.2341,147.7761,73374.0
2018-10-29 12:30:00,174.43,174.93,174.16,174.67,53331.0,147.7423,148.1658,147.5136,147.9455,53331.0
2018-10-29 12:40:00,174.67,175.44,174.66,174.84,69542.0,147.9455,148.5977,147.9371,148.0895,69542.0
2018-10-29 12:50:00,174.79,174.95,174.32,174.51,40209.0,148.0472,148.1827,147.6491,147.81,40209.0
2018-10-29 13:00:00,174.51,175.71,174.51,175.71,64719.0,147.81,148.8264,147.81,148.8264,64719.0
2018-10-29 13:10:00,175.69,175.74,175.24,175.38,40995.0,148.8095,148.8518,148.4283,148.5469,40995.0
2018-10-29 13:20:00,175.4,175.67,175.2,175.21,39941.0,148.5638,148.7925,148.3944,148.4029,39941.0
2018-10-29 13:30:00,175.24,175.89,175.16,175.61,52967.0,148.4283,148.9789,148.3606,148.7417,52967.0
2018-10-29 13:40:00,175.58,175.86,175.18,175.38,49205.0,148.7163,148.9535,148.3775,148.5469,49205.0
2018-10-29 13:50:00,175.39,175.79,175.29,175.29,49122.0,148.5554,148.8942,148.4707,148.4707,49122.0
2018-10-29 14:00:00,175.25,175.36,174.85,175.21,57703.0,148.4368,148.53,148.098,148.4029,57703.0
2018-10-29 14:10:00,175.22,175.22,174.35,174.65,87182.0,148.4114,148.4114,147.6745,147.9286,87182.0
2018-10-29 14:20:00,174.59,174.79,174.17,174.17,59395.0,147.8778,148.0472,147.522,147.522,59395.0
2018-10-29 14:30:00,174.21,174.33,173.79,173.85,68328.0,147.5559,147.6576,147.2002,147.251,68328.0
2018-10-29 14:40:00,173.84,174.47,173.8,173.91,71417.0,147.2425,147.7761,147.2086,147.3018,71417.0
2018-10-29 14:50:00,173.87,173.97,173.2,173.51,119081.0,147.2679,147.3526,146.7004,146.963,119081.0
2018-10-29 15:00:00,173.5,173.51,172.66,172.89,147432.0,146.9545,146.963,146.2431,146.4379,147432.0
2018-10-29 15:10:00,172.91,173.05,171.83,172.6,129549.0,146.4548,146.5734,145.5401,146.1922,129549.0
2018-10-29 15:20:00,172.53,172.77,171.99,172.22,109460.0,146.133,146.3362,145.6756,145.8704,109460.0
2018-10-29 15:30:00,172.24,172.32,171.64,171.78,298841.0,145.8873,145.9551,145.3791,145.4977,298841.0
2018-10-29 15:40:00,171.77,172.6,170.95,172.41,262872.0,145.4892,146.1922,144.7947,146.0313,262872.0
2018-10-29 15:50:00,172.32,173.33,172.29,173.28,216370.0,145.9551,146.8106,145.9297,146.7682,216370.0
2018-10-30 09:30:00,173.16,174.4,172.64,173.12,266598.0,146.6666,147.7168,146.2261,146.6327,266598.0
2018-10-30 09:40:00,173.08,174.64,172.89,173.98,200302.0,146.5988,147.9201,146.4379,147.3611,200302.0
2018-10-30 09:50:00,173.96,174.14,173.11,173.82,123495.0,147.3442,147.4966,146.6242,147.2256,123495.0
2018-10-30 10:00:00,173.87,174.05,173.28,173.74,107476.0,147.2679,147.4204,146.7682,147.1578,107476.0
2018-10-30 10:10:00,173.77,174.93,173.61,174.83,96015.0,147.1832,148.1658,147.0477,148.0811,96015.0
2018-10-30 10:20:00,174.84,175.41,174.59,174.92,82101.0,148.0895,148.5723,147.8778,148.1573,82101.0
2018-10-30 10:30:00,175.0,175.07,173.82,174.42,75056.0,148.225,148.2843,147.2256,147.7338,75056.0
2018-10-30 10:40:00,174.41,174.67,173.96,174.41,79819.0,147.7253,147.9455,147.3442,147.7253,79819.0
2018-10-30 10:50:00,174.41,174.92,174.31,174.78,61423.0,147.7253,148.1573,147.6406,148.0387,61423.0
2018-10-30 11:00:00,174.85,175.83,174.6,175.82,82434.0,148.098,148.9281,147.8862,148.9196,82434.0
2018-10-30 11:10:00,175.78,175.92,174.7,174.91,96185.0,148.8857,149.0043,147.9709,148.1488,96185.0
2018-10-30 11:20:00,174.87,175.46,174.5,175.28,56881.0,148.1149,148.6147,147.8015,148.4622,56881.0
2018-10-30 11:30:00,175.38,175.45,174.95,175.44,60715.0,148.5469,148.6062,148.1827,148.5977,60715.0
2018-10-30 11:40:00,175.43,175.99,175.26,175.84,74849.0,148.5893,149.0636,148.4453,148.9365,74849.0
2018-10-30 11:50:00,175.84,175.9,175.11,175.22,81702.0,148.9365,148.9873,148.3182,148.4114,81702.0
2018-10-30 12:00:00,175.22,175.96,175.22,175.74,48634.0,148.4114,149.0382,148.4114,148.8518,48634.0
2018-10-30 12:10:00,175.79,176.04,175.25,175.53,74830.0,148.8942,149.1059,148.4368,148.674,74830.0
2018-10-30 12:20:00,175.58,175.69,175.36,175.56,35716.0,148.7163,148.8095,148.53,148.6994,35716.0
2018-10-30 12:30:00,175.47,175.47,174.91,175.15,63535.0,148.6231,148.6231,148.1488,148.3521,63535.0
2018-10-30 12:40:00,175.15,175.27,174.76,174.93,37769.0,148.3521,148.4537,148.0218,148.1658,37769.0
2018-10-30 12:50:00,174.9,175.11,174.25,174.31,38317.0,148.1403,148.3182,147.5898,147.6406,38317.0
2018-10-30 13:00:00,174.27,174.49,174.1,174.44,46846.0,147.6067,147.7931,147.4627,147.7507,46846.0
2018-10-30 13:10:00,174.44,174.55,173.89,174.42,65712.0,147.7507,147.8439,147.2849,147.7338,65712.0
2018-10-30 13:20:00,174.42,174.74,173.98,174.09,57243.0,147.7338,148.0048,147.3611,147.4543,57243.0
2018-10-30 13:30:00,174.03,174.17,173.61,173.98,58417.0,147.4035,147.522,147.0477,147.3611,58417.0
2018-10-30 13:40:00,173.98,174.84,173.96,174.69,65295.0,147.3611,148.0895,147.3442,147.9625,65295.0
2018-10-30 13:50:00,174.71,175.24,174.58,175.13,54442.0,147.9794,148.4283,147.8693,148.3352,54442.0
2018-10-30 14:00:00,175.09,175.25,174.23,174.3,52097.0,148.3013,148.4368,147.5729,147.6321,52097.0
2018-10-30 14:10:00,174.26,174.62,174.14,174.21,57352.0,147.5983,147.9032,147.4966,147.5559,57352.0
2018-10-30 14:20:00,174.3,174.64,174.07,174.2,77705.0,147.6321,147.9201,147.4373,147.5474,77705.0
2018-10-30 14:30:00,174.2,174.69,173.96,174.53,58034.0,147.5474,147.9625,147.3442,147.827,58034.0
2018-10-30 14:40:00,174.6,174.76,174.37,174.61,46483.0,147.8862,148.0218,147.6914,147.8947,46483.0
2018-10-30 14:50:00,174.63,175.75,174.61,175.44,75406.0,147.9117,148.8603,147.8947,148.5977,75406.0
2018-10-30 15:00:00,175.5,175.53,174.81,175.19,77822.0,148.6485,148.674,148.0641,148.386,77822.0
2018-10-30 15:10:00,175.21,175.88,175.13,175.41,84809.0,148.4029,148.9704,148.3352,148.5723,84809.0
2018-10-30 15:20:00,175.4,176.13,175.15,175.93,101449.0,148.5638,149.1822,148.3521,149.0128,101449.0
2018-10-30 15:30:00,175.98,176.26,175.72,175.89,173425.0,149.0551,149.2923,148.8349,148.9789,173425.0
2018-10-30 15:40:00,175.93,176.16,175.79,175.92,172853.0,149.0128,149.2076,148.8942,149.0043,172853.0
2018-10-30 15:50:00,175.94,176.43,175.94,176.25,320968.0,149.0212,149.4363,149.0212,149.2838,320968.0
2018-10-31 09:30:00,177.98,178.2,175.94,176.2,150849.0,150.7491,150.9354,149.0212,149.2414,150849.0
2018-10-31 09:40:00,176.21,176.75,176.07,176.54,121813.0,149.2499,149.7073,149.1313,149.5294,121813.0
2018-10-31 09:50:00,176.5,177.39,176.5,177.39,69732.0,149.4955,150.2494,149.4955,150.2494,69732.0
2018-10-31 10:00:00,177.27,177.28,176.57,176.94,100215.0,150.1477,150.1562,149.5548,149.8682,100215.0
2018-10-31 10:10:00,176.92,177.85,176.88,177.63,83873.0,149.8513,150.639,149.8174,150.4527,83873.0
2018-10-31 10:20:00,177.64,178.31,177.57,178.12,90351.0,150.4611,151.0286,150.4018,150.8677,90351.0
2018-10-31 10:30:00,178.14,178.82,178.09,178.74,137278.0,150.8846,151.4606,150.8423,151.3928,137278.0
2018-10-31 10:40:00,178.74,178.85,177.48,177.54,131644.0,151.3928,151.486,150.3256,150.3764,131644.0
2018-10-31 10:50:00,177.59,177.69,176.8,176.9,101555.0,150.4188,150.5035,149.7496,149.8343,101555.0
2018-10-31 11:00:00,176.92,177.19,176.66,176.77,64823.0,149.8513,150.08,149.6311,149.7242,64823.0
2018-10-31 11:10:00,176.87,176.94,176.26,176.62,77299.0,149.8089,149.8682,149.2923,149.5972,77299.0
2018-10-31 11:20:00,176.62,177.22,176.58,177.02,78589.0,149.5972,150.1054,149.5633,149.936,78589.0
2018-10-31 11:30:00,177.0,177.06,176.5,177.04,47247.0,149.919,149.9699,149.4955,149.9529,47247.0
2018-10-31 11:40:00,177.04,177.15,176.39,176.47,64094.0,149.9529,150.0461,149.4024,149.4701,64094.0
2018-10-31 11:50:00,176.48,176.75,176.27,176.54,61634.0,149.4786,149.7073,149.3007,149.5294,61634.0
2018-10-31 12:00:00,176.57,176.83,176.2,176.75,69299.0,149.5548,149.7751,149.2414,149.7073,69299.0
2018-10-31 12:10:00,176.76,176.84,176.45,176.6,71859.0,149.7158,149.7835,149.4532,149.5802,71859.0
2018-10-31 12:20:00,176.58,177.35,176.5,177.08,65903.0,149.5633,150.2155,149.4955,149.9868,65903.0
2018-10-31 12:30:00,177.11,177.29,176.86,177.15,81627.0,150.0122,150.1647,149.8005,150.0461,81627.0
2018-10-31 12:40:00,177.13,177.4,176.99,177.35,31214.0,150.0292,150.2578,149.9106,150.2155,31214.0
2018-10-31 12:50:00,177.32,177.5,177.09,177.44,25911.0,150.1901,150.3425,149.9953,150.2917,25911.0
2018-10-31 13:00:00,177.47,177.52,177.18,177.19,49976.0,150.3171,150.3595,150.0715,150.08,49976.0
2018-10-31 13:10:00,177.16,177.78,177.13,177.65,39501.0,150.0546,150.5797,150.0292,150.4696,39501.0
2018-10-31 13:20:00,177.66,177.89,177.6,177.66,53240.0,150.4781,150.6729,150.4272,150.4781,53240.0
2018-10-31 13:30:00,177.67,177.7,177.15,177.3,42228.0,150.4865,150.5119,150.0461,150.1731,42228.0
2018-10-31 13:40:00,177.3,177.59,177.19,177.51,34609.0,150.1731,150.4188,150.08,150.351,34609.0
2018-10-31 13:50:00,177.52,177.8,177.41,177.74,43000.0,150.3595,150.5966,150.2663,150.5458,43000.0
2018-10-31 14:00:00,177.75,178.09,177.59,177.98,48401.0,150.5543,150.8423,150.4188,150.7491,48401.0
2018-10-31 14:10:00,178.02,178.22,177.88,177.91,55409.0,150.783,150.9524,150.6644,150.6898,55409.0
2018-10-31 14:20:00,177.9,177.94,177.57,177.79,58692.0,150.6813,150.7152,150.4018,150.5882,58692.0
2018-10-31 14:30:00,177.8,177.8,177.49,177.68,72713.0,150.5966,150.5966,150.3341,150.495,72713.0
2018-10-31 14:40:00,177.71,178.05,177.66,177.7,48896.0,150.5204,150.8084,150.4781,150.5119,48896.0
2018-10-31 14:50:00,177.66,177.83,177.48,177.63,71075.0,150.4781,150.6221,150.3256,150.4527,71075.0
2018-10-31 15:00:00,177.63,177.93,177.56,177.61,112093.0,150.4527,150.7068,150.3934,150.4357,112093.0
2018-10-31 15:10:00,177.56,177.91,177.53,177.69,70902.0,150.3934,150.6898,150.368,150.5035,70902.0
2018-10-31 15:20:00,177.72,177.81,176.91,177.25,95392.0,150.5289,150.6051,149.8428,150.1308,95392.0
2018-10-31 15:30:00,177.22,177.3,176.39,176.39,127875.0,150.1054,150.1731,149.4024,149.4024,127875.0
2018-10-31 15:40:00,176.44,176.63,175.84,176.06,148528.0,149.4447,149.6057,148.9365,149.1229,148528.0
2018-10-31 15:50:00,176.07,176.27,175.59,175.81,259017.0,149.1313,149.3007,148.7248,148.9111,259017.0
2018-11-01 09:30:00,176.84,177.05,175.9,176.76,144791.0,149.7835,149.9614,148.9873,149.7158,144791.0
2018-11-01 09:40:00,176.88,177.08,176.31,176.55,74722.0,149.8174,149.9868,149.3346,149.5379,74722.0
2018-11-01 09:50:00,176.49,177.45,176.38,177.03,72518.0,149.4871,150.3002,149.3939,149.9445,72518.0
2018-11-01 10:00:00,177.1,177.1,176.33,176.99,70325.0,150.0037,150.0037,149.3516,149.9106,70325.0
2018-11-01 10:10:00,177.1,177.85,177.1,177.59,64766.0,150.0037,150.639,150.0037,150.4188,64766.0
2018-11-01 10:20:00,177.6,177.97,177.41,177.72,72390.0,150.4272,150.7406,150.2663,150.5289,72390.0
2018-11-01 10:30:00,177.76,178.64,177.49,178.46,99703.0,150.5628,151.3081,150.3341,151.1557,99703.0
2018-11-01 10:40:00,178.46,178.99,178.24,178.68,92852.0,151.1557,151.6046,150.9693,151.342,92852.0
2018-11-01 10:50:00,178.73,178.85,178.27,178.74,37360.0,151.3844,151.486,150.9947,151.3928,37360.0
2018-11-01 11:00:00,178.81,179.34,178.68,178.92,101573.0,151.4521,151.901,151.342,151.5453,101573.0
2018-11-01 11:10:00,178.98,179.32,178.83,179.32,50243.0,151.5961,151.8841,151.4691,151.8841,50243.0
2018-11-01 11:20:00,179.38,179.45,178.9,179.3,64022.0,151.9349,151.9942,151.5283,151.8671,64022.0
2018-11-01 11:30:00,179.26,179.59,179.17,179.53,77980.0,151.8333,152.1128,151.757,152.062,77980.0
2018-11-01 11:40:00,179.57,179.63,178.96,179.34,67744.0,152.0958,152.1467,151.5792,151.901,67744.0
2018-11-01 11:50:00,179.34,179.55,179.03,179.11,64354.0,151.901,152.0789,151.6385,151.7062,64354.0
2018-11-01 12:00:00,179.1,179.88,178.99,179.83,69807.0,151.6977,152.3584,151.6046,152.3161,69807.0
2018-11-01 12:10:00,179.84,179.86,179.31,179.37,59608.0,152.3245,152.3415,151.8756,151.9264,59608.0
2018-11-01 12:20:00,179.37,179.71,179.35,179.65,43415.0,151.9264,152.2144,151.9095,152.1636,43415.0
2018-11-01 12:30:00,179.63,179.78,179.36,179.68,62419.0,152.1467,152.2737,151.918,152.189,62419.0
2018-11-01 12:40:00,179.65,179.86,179.5,179.84,77740.0,152.1636,152.3415,152.0365,152.3245,77740.0
2018-11-01 12:50:00,179.86,180.03,179.7,180.03,71929.0,152.3415,152.4855,152.2059,152.4855,71929.0
2018-11-01 13:00:00,180.03,180.3,179.95,180.11,64420.0,152.4855,152.7141,152.4177,152.5532,64420.0
2018-11-01 13:10:00,180.09,180.27,179.84,179.92,70695.0,152.5363,152.6887,152.3245,152.3923,70695.0
2018-11-01 13:20:00,179.94,180.36,179.9,180.33,48567.0,152.4092,152.765,152.3753,152.7396,48567.0
2018-11-01 13:30:00,180.37,180.66,180.17,180.21,85055.0,152.7734,153.0191,152.604,152.6379,85055.0
2018-11-01 13:40:00,180.22,180.39,180.0,180.19,52224.0,152.6464,152.7904,152.46,152.621,52224.0
2018-11-01 13:50:00,180.15,180.21,179.83,179.99,44777.0,152.5871,152.6379,152.3161,152.4516,44777.0
2018-11-01 14:00:00,179.99,180.08,179.67,179.82,53002.0,152.4516,152.5278,152.1805,152.3076,53002.0
2018-11-01 14:10:00,179.78,180.38,179.77,180.28,44047.0,152.2737,152.7819,152.2652,152.6972,44047.0
2018-11-01 14:20:00,180.3,180.41,180.16,180.35,56916.0,152.7141,152.8073,152.5956,152.7565,56916.0
2018-11-01 14:30:00,180.35,180.43,179.98,180.21,66997.0,152.7565,152.8243,152.4431,152.6379,66997.0
2018-11-01 14:40:00,180.2,180.43,180.07,180.4,51103.0,152.6294,152.8243,152.5193,152.7988,51103.0
2018-11-01 14:50:00,180.39,180.61,180.26,180.5,61542.0,152.7904,152.9767,152.6803,152.8835,61542.0
2018-11-01 15:00:00,180.49,180.49,180.17,180.4,67191.0,152.8751,152.8751,152.604,152.7988,67191.0
2018-11-01 15:10:00,180.41,180.49,180.22,180.38,79276.0,152.8073,152.8751,152.6464,152.7819,79276.0
2018-11-01 15:20:00,180.37,180.63,180.28,180.49,110996.0,152.7734,152.9937,152.6972,152.8751,110996.0
2018-11-01 15:30:00,180.48,180.55,180.13,180.51,151017.0,152.8666,152.9259,152.5702,152.892,151017.0
2018-11-01 15:40:00,180.53,180.86,180.47,180.67,245710.0,152.909,153.1885,152.8581,153.0275,245710.0
2018-11-01 15:50:00,180.66,180.78,180.4,180.48,307923.0,153.0191,153.1207,152.7988,152.8666,307923.0
2018-11-02 09:30:00,182.47,183.01,181.94,182.74,271682.0,154.5521,155.0095,154.1032,154.7808,271682.0
2018-11-02 09:40:00,182.7,182.77,181.81,181.98,126636.0,154.7469,154.8062,153.9931,154.1371,126636.0
2018-11-02 09:50:00,181.93,181.95,180.64,181.84,107264.0,154.0948,154.1117,153.0021,154.0185,107264.0
2018-11-02 10:00:00,181.88,181.93,180.95,180.99,91495.0,154.0524,154.0948,153.2647,153.2986,91495.0
2018-11-02 10:10:00,181.04,181.31,180.86,181.08,72491.0,153.3409,153.5696,153.1885,153.3748,72491.0
2018-11-02 10:20:00,181.09,181.16,180.26,180.26,111920.0,153.3833,153.4426,152.6803,152.6803,111920.0
2018-11-02 10:30:00,180.25,180.47,179.76,179.81,82926.0,152.6718,152.8581,152.2568,152.2991,82926.0
2018-11-02 10:40:00,179.81,180.02,179.22,179.44,56910.0,152.2991,152.477,151.7994,151.9857,56910.0
2018-11-02 10:50:00,179.4,180.23,179.4,180.23,52572.0,151.9518,152.6549,151.9518,152.6549,52572.0
2018-11-02 11:00:00,180.24,180.4,179.53,180.2,49762.0,152.6633,152.7988,152.062,152.6294,49762.0
2018-11-02 11:10:00,180.16,180.28,179.38,179.56,46261.0,152.5956,152.6972,151.9349,152.0874,46261.0
2018-11-02 11:20:00,179.5,179.63,178.92,179.63,86477.0,152.0365,152.1467,151.5453,152.1467,86477.0
2018-11-02 11:30:00,179.65,180.22,179.47,180.0,65925.0,152.1636,152.6464,152.0111,152.46,65925.0
2018-11-02 11:40:00,179.99,180.06,179.17,179.45,53828.0,152.4516,152.5109,151.757,151.9942,53828.0
2018-11-02 11:50:00,179.47,179.8,179.24,179.78,61350.0,152.0111,152.2906,151.8163,152.2737,61350.0
2018-11-02 12:00:00,179.78,179.81,179.14,179.21,65548.0,152.2737,152.2991,151.7316,151.7909,65548.0
2018-11-02 12:10:00,179.19,179.58,179.08,179.31,47583.0,151.774,152.1043,151.6808,151.8756,47583.0
2018-11-02 12:20:00,179.31,179.37,178.95,179.37,36346.0,151.8756,151.9264,151.5707,151.9264,36346.0
2018-11-02 12:30:00,179.36,179.39,178.55,178.8,61220.0,151.918,151.9434,151.2319,151.4436,61220.0
2018-11-02 12:40:00,178.87,179.18,178.4,178.5,88258.0,151.5029,151.7655,151.1048,151.1895,88258.0
2018-11-02 12:50:00,178.52,178.54,177.79,177.9,130660.0,151.2065,151.2234,150.5882,150.6813,130660.0
2018-11-02 13:00:00,177.8,178.1,177.39,178.07,94994.0,150.5966,150.8507,150.2494,150.8253,94994.0
2018-11-02 13:10:00,178.02,178.67,177.82,178.59,61381.0,150.783,151.3335,150.6136,151.2658,61381.0
2018-11-02 13:20:00,178.61,178.79,178.2,178.4,37945.0,151.2827,151.4352,150.9354,151.1048,37945.0
2018-11-02 13:30:00,178.34,178.48,177.9,178.0,35282.0,151.054,151.1726,150.6813,150.766,35282.0
2018-11-02 13:40:00,178.02,178.95,177.9,178.76,60531.0,150.783,151.5707,150.6813,151.4098,60531.0
2018-11-02 13:50:00,178.73,178.84,178.52,178.6,38999.0,151.3844,151.4775,151.2065,151.2742,38999.0
2018-11-02 14:00:00,178.61,178.62,177.92,177.92,63302.0,151.2827,151.2912,150.6983,150.6983,63302.0
2018-11-02 14:10:00,177.9,178.36,177.83,178.34,37220.0,150.6813,151.071,150.6221,151.054,37220.0
2018-11-02 14:20:00,178.33,179.75,178.12,179.63,74328.0,151.0456,152.2483,150.8677,152.1467,74328.0
2018-11-02 14:30:00,179.59,179.63,178.91,178.97,53946.0,152.1128,152.1467,151.5368,151.5876,53946.0
2018-11-02 14:40:00,178.92,179.43,178.92,179.22,43944.0,151.5453,151.9773,151.5453,151.7994,43944.0
2018-11-02 14:50:00,179.22,179.46,179.18,179.36,44918.0,151.7994,152.0027,151.7655,151.918,44918.0
2018-11-02 15:00:00,179.38,179.51,178.76,179.18,53821.0,151.9349,152.045,151.4098,151.7655,53821.0
2018-11-02 15:10:00,179.17,179.72,179.09,179.28,85674.0,151.757,152.2229,151.6893,151.8502,85674.0
2018-11-02 15:20:00,179.29,179.61,179.14,179.32,58543.0,151.8587,152.1297,151.7316,151.8841,58543.0
2018-11-02 15:30:00,179.28,179.49,179.05,179.47,55277.0,151.8502,152.0281,151.6554,152.0111,55277.0
2018-11-02 15:40:00,179.46,179.88,179.41,179.81,110942.0,152.0027,152.3584,151.9603,152.2991,110942.0
2018-11-02 15:50:00,179.81,180.09,179.62,179.92,258070.0,152.2991,152.5363,152.1382,152.3923,258070.0
2018-11-05 09:30:00,181.02,181.26,180.15,180.7,172281.0,153.324,153.5273,152.5871,153.0529,172281.0
2018-11-05 09:40:00,180.65,181.49,180.22,180.98,123187.0,153.0106,153.7221,152.6464,153.2901,123187.0
2018-11-05 09:50:00,180.97,181.22,180.0,180.4,102339.0,153.2816,153.4934,152.46,152.7988,102339.0
2018-11-05 10:00:00,180.47,180.63,179.46,179.81,71039.0,152.8581,152.9937,152.0027,152.2991,71039.0
2018-11-05 10:10:00,179.72,179.85,179.41,179.6,51747.0,152.2229,152.333,151.9603,152.1212,51747.0
2018-11-05 10:20:00,179.63,179.77,179.3,179.64,63058.0,152.1467,152.2652,151.8671,152.1551,63058.0
2018-11-05 10:30:00,179.67,180.16,179.6,180.03,54587.0,152.1805,152.5956,152.1212,152.4855,54587.0
2018-11-05 10:40:00,180.07,180.41,179.91,180.05,62289.0,152.5193,152.8073,152.3838,152.5024,62289.0
2018-11-05 10:50:00,180.1,180.73,180.07,180.67,89768.0,152.5447,153.0784,152.5193,153.0275,89768.0
2018-11-05 11:00:00,180.63,181.45,180.49,181.32,136550.0,152.9937,153.6882,152.8751,153.5781,136550.0
2018-11-05 11:10:00,181.3,181.57,181.15,181.36,75610.0,153.5611,153.7898,153.4341,153.612,75610.0
2018-11-05 11:20:00,181.33,181.61,181.07,181.41,108262.0,153.5866,153.8237,153.3663,153.6543,108262.0
2018-11-05 11:30:00,181.39,181.45,181.03,181.36,54883.0,153.6374,153.6882,153.3325,153.612,54883.0
2018-11-05 11:40:00,181.39,181.4,180.97,181.22,39012.0,153.6374,153.6458,153.2816,153.4934,39012.0
2018-11-05 11:50:00,181.23,181.7,181.17,181.62,37557.0,153.5019,153.8999,153.451,153.8322,37557.0
2018-11-05 12:00:00,181.67,181.83,181.57,181.77,41152.0,153.8745,154.0101,153.7898,153.9592,41152.0
2018-11-05 12:10:00,181.73,181.83,181.52,181.59,37237.0,153.9254,154.0101,153.7475,153.8068,37237.0
2018-11-05 12:20:00,181.59,181.77,181.42,181.52,60103.0,153.8068,153.9592,153.6628,153.7475,60103.0
2018-11-05 12:30:00,181.52,181.54,181.15,181.25,37876.0,153.7475,153.7644,153.4341,153.5188,37876.0
2018-11-05 12:40:00,181.28,181.52,181.21,181.36,56151.0,153.5442,153.7475,153.4849,153.612,56151.0
2018-11-05 12:50:00,181.36,181.52,181.27,181.27,38832.0,153.612,153.7475,153.5357,153.5357,38832.0
2018-11-05 13:00:00,181.27,181.49,181.19,181.48,34538.0,153.5357,153.7221,153.468,153.7136,34538.0
2018-11-05 13:10:00,181.48,181.76,181.41,181.68,41492.0,153.7136,153.9508,153.6543,153.883,41492.0
2018-11-05 13:20:00,181.69,181.8,181.63,181.78,34554.0,153.8915,153.9846,153.8407,153.9677,34554.0
2018-11-05 13:30:00,181.78,181.9,181.66,181.78,31945.0,153.9677,154.0693,153.8661,153.9677,31945.0
2018-11-05 13:40:00,181.81,181.92,181.68,181.72,40011.0,153.9931,154.0863,153.883,153.9169,40011.0
2018-11-05 13:50:00,181.69,181.97,181.63,181.9,62659.0,153.8915,154.1286,153.8407,154.0693,62659.0
2018-11-05 14:00:00,181.88,182.13,181.85,182.0,92161.0,154.0524,154.2642,154.027,154.154,92161.0
2018-11-05 14:10:00,182.0,182.28,181.84,182.21,53472.0,154.154,154.3912,154.0185,154.3319,53472.0
2018-11-05 14:20:00,182.21,182.36,182.17,182.34,74493.0,154.3319,154.459,154.298,154.442,74493.0
2018-11-05 14:30:00,182.33,182.35,182.12,182.18,52583.0,154.4336,154.4505,154.2557,154.3065,52583.0
2018-11-05 14:40:00,182.19,182.41,182.11,182.21,36979.0,154.315,154.5013,154.2472,154.3319,36979.0
2018-11-05 14:50:00,182.25,182.33,182.12,182.12,43428.0,154.3658,154.4336,154.2557,154.2557,43428.0
2018-11-05 15:00:00,182.16,182.35,182.11,182.15,42940.0,154.2896,154.4505,154.2472,154.2811,42940.0
2018-11-05 15:10:00,182.17,182.36,182.01,182.04,56193.0,154.298,154.459,154.1625,154.1879,56193.0
2018-11-05 15:20:00,182.04,182.09,181.66,181.92,62125.0,154.1879,154.2303,153.8661,154.0863,62125.0
2018-11-05 15:30:00,181.92,182.12,181.7,181.94,72276.0,154.0863,154.2557,153.8999,154.1032,72276.0
2018-11-05 15:40:00,181.95,182.11,181.85,182.02,136920.0,154.1117,154.2472,154.027,154.171,136920.0
2018-11-05 15:50:00,182.02,182.34,181.94,182.18,211142.0,154.171,154.442,154.1032,154.3065,211142.0
2018-11-06 09:30:00,181.93,182.65,181.75,181.83,120114.0,154.0948,154.7046,153.9423,154.0101,120114.0
2018-11-06 09:40:00,181.9,181.99,181.46,181.46,67635.0,154.0693,154.1456,153.6967,153.6967,67635.0
2018-11-06 09:50:00,181.46,181.64,181.12,181.16,76343.0,153.6967,153.8491,153.4087,153.4426,76343.0
2018-11-06 10:00:00,181.2,181.24,180.79,180.96,63659.0,153.4764,153.5103,153.1292,153.2732,63659.0
2018-11-06 10:10:00,180.96,181.27,180.8,180.88,55484.0,153.2732,153.5357,153.1376,153.2054,55484.0
2018-11-06 10:20:00,180.91,181.16,180.7,180.7,59326.0,153.2308,153.4426,153.0529,153.0529,59326.0
2018-11-06 10:30:00,180.72,181.18,180.71,180.94,51943.0,153.0699,153.4595,153.0614,153.2562,51943.0
2018-11-06 10:40:00,180.96,181.36,180.92,181.3,51875.0,153.2732,153.612,153.2393,153.5611,51875.0
2018-11-06 10:50:00,181.29,181.43,181.12,181.32,39441.0,153.5527,153.6713,153.4087,153.5781,39441.0
2018-11-06 11:00:00,181.36,181.43,181.14,181.27,48494.0,153.612,153.6713,153.4256,153.5357,48494.0
2018-11-06 11:10:00,181.25,181.61,181.19,181.3,41453.0,153.5188,153.8237,153.468,153.5611,41453.0
2018-11-06 11:20:00,181.3,181.5,181.16,181.37,41345.0,153.5611,153.7305,153.4426,153.6204,41345.0
2018-11-06 11:30:00,181.38,181.59,181.24,181.57,28931.0,153.6289,153.8068,153.5103,153.7898,28931.0
2018-11-06 11:40:00,181.54,181.71,181.33,181.63,28690.0,153.7644,153.9084,153.5866,153.8407,28690.0
2018-11-06 11:50:00,181.62,181.67,181.37,181.63,53647.0,153.8322,153.8745,153.6204,153.8407,53647.0
2018-11-06 12:00:00,181.64,181.64,181.35,181.49,24477.0,153.8491,153.8491,153.6035,153.7221,24477.0
2018-11-06 12:10:00,181.49,181.74,181.44,181.56,25293.0,153.7221,153.9338,153.6797,153.7814,25293.0
2018-11-06 12:20:00,181.56,181.74,181.46,181.55,29153.0,153.7814,153.9338,153.6967,153.7729,29153.0
2018-11-06 12:30:00,181.59,181.59,181.39,181.51,23389.0,153.8068,153.8068,153.6374,153.739,23389.0
2018-11-06 12:40:00,181.54,181.69,181.49,181.53,25800.0,153.7644,153.8915,153.7221,153.756,25800.0
2018-11-06 12:50:00,181.57,181.62,181.39,181.44,33210.0,153.7898,153.8322,153.6374,153.6797,33210.0
2018-11-06 13:00:00,181.43,181.51,181.26,181.32,22811.0,153.6713,153.739,153.5273,153.5781,22811.0
2018-11-06 13:10:00,181.34,181.48,181.31,181.44,18160.0,153.595,153.7136,153.5696,153.6797,18160.0
2018-11-06 13:20:00,181.46,181.46,181.22,181.22,20655.0,153.6967,153.6967,153.4934,153.4934,20655.0
2018-11-06 13:30:00,181.22,181.33,181.1,181.24,31797.0,153.4934,153.5866,153.3917,153.5103,31797.0
2018-11-06 13:40:00,181.24,181.25,180.81,180.85,28123.0,153.5103,153.5188,153.1461,153.18,28123.0
2018-11-06 13:50:00,180.87,180.98,180.77,180.83,24332.0,153.1969,153.2901,153.1122,153.1631,24332.0
2018-11-06 14:00:00,180.78,180.83,180.39,180.41,42839.0,153.1207,153.1631,152.7904,152.8073,42839.0
2018-11-06 14:10:00,180.39,180.53,180.27,180.44,57936.0,152.7904,152.909,152.6887,152.8327,57936.0
2018-11-06 14:20:00,180.43,180.43,180.11,180.23,97322.0,152.8243,152.8243,152.5532,152.6549,97322.0
2018-11-06 14:30:00,180.19,180.75,180.05,180.7,67588.0,152.621,153.0953,152.5024,153.0529,67588.0
2018-11-06 14:40:00,180.67,180.95,180.64,180.92,32227.0,153.0275,153.2647,153.0021,153.2393,32227.0
2018-11-06 14:50:00,180.93,181.05,180.9,180.92,33057.0,153.2478,153.3494,153.2223,153.2393,33057.0
2018-11-06 15:00:00,180.91,180.97,180.69,180.92,75790.0,153.2308,153.2816,153.0445,153.2393,75790.0
2018-11-06 15:10:00,180.91,181.23,180.91,181.15,47614.0,153.2308,153.5019,153.2308,153.4341,47614.0
2018-11-06 15:20:00,181.15,181.44,181.04,181.27,35910.0,153.4341,153.6797,153.3409,153.5357,35910.0
2018-11-06 15:30:00,181.28,181.45,181.21,181.24,46907.0,153.5442,153.6882,153.4849,153.5103,46907.0
2018-11-06 15:40:00,181.23,181.35,180.98,181.35,90393.0,153.5019,153.6035,153.2901,153.6035,90393.0
2018-11-06 15:50:00,181.34,182.14,181.29,181.98,227522.0,153.595,154.2726,153.5527,154.1371,227522.0
2018-11-07 09:30:00,183.79,184.46,182.86,184.34,209602.0,155.6702,156.2377,154.8825,156.136,209602.0
2018-11-07 09:40:00,184.38,184.58,183.25,183.53,115761.0,156.1699,156.3393,155.2128,155.45,115761.0
2018-11-07 09:50:00,183.41,183.7,182.93,183.56,87826.0,155.3483,155.5939,154.9418,155.4754,87826.0
2018-11-07 10:00:00,183.56,183.62,182.59,182.92,75264.0,155.4754,155.5262,154.6538,154.9333,75264.0
2018-11-07 10:10:00,182.86,183.31,182.56,182.73,71264.0,154.8825,155.2636,154.6284,154.7724,71264.0
2018-11-07 10:20:00,182.69,182.69,182.06,182.3,71076.0,154.7385,154.7385,154.2049,154.4081,71076.0
2018-11-07 10:30:00,182.31,182.79,182.06,182.75,73703.0,154.4166,154.8232,154.2049,154.7893,73703.0
2018-11-07 10:40:00,182.75,183.44,182.57,183.44,77530.0,154.7893,155.3737,154.6368,155.3737,77530.0
2018-11-07 10:50:00,183.38,183.78,183.34,183.78,64021.0,155.3229,155.6617,155.289,155.6617,64021.0
2018-11-07 11:00:00,183.91,184.49,183.73,184.23,66774.0,155.7718,156.2631,155.6194,156.0429,66774.0
2018-11-07 11:10:00,184.21,184.41,183.69,183.85,35195.0,156.0259,156.1953,155.5855,155.721,35195.0
2018-11-07 11:20:00,183.84,183.99,183.68,183.79,36560.0,155.7125,155.8396,155.577,155.6702,36560.0
2018-11-07 11:30:00,183.85,184.43,183.85,184.12,36190.0,155.721,156.2123,155.721,155.9497,36190.0
2018-11-07 11:40:00,184.08,184.25,183.85,184.23,29707.0,155.9158,156.0598,155.721,156.0429,29707.0
2018-11-07 11:50:00,184.24,184.35,184.04,184.26,30738.0,156.0513,156.1445,155.8819,156.0683,30738.0
2018-11-07 12:00:00,184.28,184.54,184.25,184.41,46437.0,156.0852,156.3054,156.0598,156.1953,46437.0
2018-11-07 12:10:00,184.39,184.77,184.39,184.74,49760.0,156.1784,156.5002,156.1784,156.4748,49760.0
2018-11-07 12:20:00,184.74,184.85,184.32,184.42,43127.0,156.4748,156.568,156.1191,156.2038,43127.0
2018-11-07 12:30:00,184.42,184.71,184.37,184.69,49168.0,156.2038,156.4494,156.1614,156.4325,49168.0
2018-11-07 12:40:00,184.69,185.06,184.62,184.9,72762.0,156.4325,156.7459,156.3732,156.6103,72762.0
2018-11-07 12:50:00,184.9,185.09,184.79,185.04,48889.0,156.6103,156.7713,156.5172,156.7289,48889.0
2018-11-07 13:00:00,185.04,185.3,185.0,185.21,40229.0,156.7289,156.9491,156.695,156.8729,40229.0
2018-11-07 13:10:00,185.25,185.39,185.0,185.22,38959.0,156.9068,157.0254,156.695,156.8814,38959.0
2018-11-07 13:20:00,185.24,185.45,185.2,185.45,44130.0,156.8983,157.0762,156.8644,157.0762,44130.0
2018-11-07 13:30:00,185.46,185.72,185.42,185.62,107652.0,157.0847,157.3049,157.0508,157.2202,107652.0
2018-11-07 13:40:00,185.63,185.67,185.19,185.42,74526.0,157.2287,157.2625,156.856,157.0508,74526.0
2018-11-07 13:50:00,185.37,185.47,185.01,185.32,76326.0,157.0084,157.0931,156.7035,156.9661,76326.0
2018-11-07 14:00:00,185.3,185.79,185.27,185.77,48930.0,156.9491,157.3642,156.9237,157.3472,48930.0
2018-11-07 14:10:00,185.76,186.07,185.71,185.91,53992.0,157.3388,157.6013,157.2964,157.4658,53992.0
2018-11-07 14:20:00,185.92,186.05,185.7,185.83,47757.0,157.4743,157.5844,157.2879,157.3981,47757.0
2018-11-07 14:30:00,185.82,186.42,185.72,186.3,84118.0,157.3896,157.8978,157.3049,157.7961,84118.0
2018-11-07 14:40:00,186.31,186.66,186.22,186.24,79601.0,157.8046,158.1011,157.7284,157.7453,79601.0
2018-11-07 14:50:00,186.24,186.72,186.21,186.69,76661.0,157.7453,158.1519,157.7199,158.1265,76661.0
2018-11-07 15:00:00,186.72,186.82,186.47,186.69,73352.0,158.1519,158.2366,157.9401,158.1265,73352.0
2018-11-07 15:10:00,186.7,187.18,186.7,187.1,111554.0,158.1349,158.5415,158.1349,158.4737,111554.0
2018-11-07 15:20:00,187.06,187.54,187.03,187.5,124217.0,158.4399,158.8464,158.4145,158.8125,124217.0
2018-11-07 15:30:00,187.49,187.68,187.4,187.46,169134.0,158.8041,158.965,158.7278,158.7787,169134.0
2018-11-07 15:40:00,187.47,187.55,187.02,187.14,213550.0,158.7871,158.8549,158.406,158.5076,213550.0
2018-11-07 15:50:00,187.12,187.44,187.09,187.21,410733.0,158.4907,158.7617,158.4653,158.5669,410733.0
2018-11-08 09:30:00,187.13,187.41,185.72,186.98,210039.0,158.4992,158.7363,157.3049,158.3721,210039.0
2018-11-08 09:40:00,186.98,187.61,186.6,187.04,124555.0,158.3721,158.9057,158.0502,158.4229,124555.0
2018-11-08 09:50:00,186.97,187.19,186.33,187.11,95559.0,158.3636,158.55,157.8216,158.4822,95559.0
2018-11-08 10:00:00,187.13,187.44,186.75,186.94,64067.0,158.4992,158.7617,158.1773,158.3382,64067.0
2018-11-08 10:10:00,186.94,187.23,186.67,186.8,84477.0,158.3382,158.5839,158.1095,158.2196,84477.0
2018-11-08 10:20:00,186.74,186.96,186.27,186.28,78210.0,158.1688,158.3552,157.7707,157.7792,78210.0
2018-11-08 10:30:00,186.3,187.71,186.29,187.67,96272.0,157.7961,158.9904,157.7877,158.9565,96272.0
2018-11-08 10:40:00,187.63,187.82,187.29,187.29,78321.0,158.9227,159.0836,158.6347,158.6347,78321.0
2018-11-08 10:50:00,187.27,187.78,187.27,187.47,40708.0,158.6177,159.0497,158.6177,158.7871,40708.0
2018-11-08 11:00:00,187.49,187.71,187.34,187.36,68759.0,158.8041,158.9904,158.677,158.694,68759.0
2018-11-08 11:10:00,187.36,187.7,187.22,187.49,49379.0,158.694,158.9819,158.5754,158.8041,49379.0
2018-11-08 11:20:00,187.52,187.58,187.2,187.49,38117.0,158.8295,158.8803,158.5584,158.8041,38117.0
2018-11-08 11:30:00,187.54,187.83,187.28,187.49,45637.0,158.8464,159.0921,158.6262,158.8041,45637.0
2018-11-08 11:40:00,187.58,187.99,187.47,187.85,50641.0,158.8803,159.2276,158.7871,159.109,50641.0
2018-11-08 11:50:00,187.87,188.1,187.66,188.09,56336.0,159.1259,159.3207,158.9481,159.3123,56336.0
2018-11-08 12:00:00,188.17,188.5,187.99,188.16,72200.0,159.38,159.6595,159.2276,159.3716,72200.0
2018-11-08 12:10:00,188.15,188.65,188.14,188.58,52883.0,159.3631,159.7866,159.3546,159.7273,52883.0
2018-11-08 12:20:00,188.59,188.62,188.36,188.39,43893.0,159.7358,159.7612,159.541,159.5664,43893.0
2018-11-08 12:30:00,188.36,188.6,188.3,188.54,46721.0,159.541,159.7442,159.4901,159.6934,46721.0
2018-11-08 12:40:00,188.58,188.66,188.45,188.6,54304.0,159.7273,159.7951,159.6172,159.7442,54304.0
2018-11-08 12:50:00,188.59,188.65,188.45,188.5,64849.0,159.7358,159.7866,159.6172,159.6595,64849.0
2018-11-08 13:00:00,188.47,188.66,188.44,188.6,50074.0,159.6341,159.7951,159.6087,159.7442,50074.0
2018-11-08 13:10:00,188.6,188.69,188.52,188.6,41972.0,159.7442,159.8205,159.6765,159.7442,41972.0
2018-11-08 13:20:00,188.59,188.66,188.08,188.08,66934.0,159.7358,159.7951,159.3038,159.3038,66934.0
2018-11-08 13:30:00,188.07,188.24,188.07,188.13,34431.0,159.2953,159.4393,159.2953,159.3462,34431.0
2018-11-08 13:40:00,188.11,188.14,187.86,187.92,48544.0,159.3292,159.3546,159.1175,159.1683,48544.0
2018-11-08 13:50:00,187.93,188.08,187.87,188.05,43847.0,159.1768,159.3038,159.1259,159.2784,43847.0
2018-11-08 14:00:00,188.04,188.6,187.7,188.56,70619.0,159.2699,159.7442,158.9819,159.7104,70619.0
2018-11-08 14:10:00,188.53,188.64,188.25,188.27,46598.0,159.685,159.7781,159.4478,159.4647,46598.0
2018-11-08 14:20:00,188.29,188.51,187.97,188.05,47430.0,159.4817,159.668,159.2106,159.2784,47430.0
2018-11-08 14:30:00,188.08,188.08,187.4,187.43,55638.0,159.3038,159.3038,158.7278,158.7533,55638.0
2018-11-08 14:40:00,187.41,187.56,187.09,187.45,66711.0,158.7363,158.8634,158.4653,158.7702,66711.0
2018-11-08 14:50:00,187.46,187.5,187.21,187.31,35507.0,158.7787,158.8125,158.5669,158.6516,35507.0
2018-11-08 15:00:00,187.31,187.57,187.14,187.45,51390.0,158.6516,158.8718,158.5076,158.7702,51390.0
2018-11-08 15:10:00,187.45,187.71,187.27,187.57,62957.0,158.7702,158.9904,158.6177,158.8718,62957.0
2018-11-08 15:20:00,187.57,187.81,187.27,187.27,93626.0,158.8718,159.0751,158.6177,158.6177,93626.0
2018-11-08 15:30:00,187.27,187.33,187.03,187.2,82762.0,158.6177,158.6686,158.4145,158.5584,82762.0
2018-11-08 15:40:00,187.16,187.65,187.13,187.53,82017.0,158.5246,158.9396,158.4992,158.838,82017.0
2018-11-08 15:50:00,187.53,188.02,187.46,187.98,239034.0,158.838,159.253,158.7787,159.2191,239034.0
2018-11-09 09:30:00,188.0,188.48,187.2,187.26,165302.0,159.236,159.6426,158.5584,158.6093,165302.0
2018-11-09 09:40:00,187.32,187.53,187.04,187.14,89670.0,158.6601,158.838,158.4229,158.5076,89670.0
2018-11-09 09:50:00,187.14,187.15,186.11,186.32,95681.0,158.5076,158.5161,157.6352,157.8131,95681.0
2018-11-09 10:00:00,186.32,186.51,185.65,185.67,100683.0,157.8131,157.974,157.2456,157.2625,100683.0
2018-11-09 10:10:00,185.7,186.58,185.65,186.54,84420.0,157.2879,158.0333,157.2456,157.9994,84420.0
2018-11-09 10:20:00,186.53,186.9,186.31,186.82,51550.0,157.991,158.3043,157.8046,158.2366,51550.0
2018-11-09 10:30:00,186.81,186.83,186.38,186.75,87973.0,158.2281,158.2451,157.8639,158.1773,87973.0
2018-11-09 10:40:00,186.74,186.75,186.24,186.38,64344.0,158.1688,158.1773,157.7453,157.8639,64344.0
2018-11-09 10:50:00,186.36,186.36,185.94,186.27,69907.0,157.847,157.847,157.4912,157.7707,69907.0
2018-11-09 11:00:00,186.31,186.79,186.13,186.41,56321.0,157.8046,158.2112,157.6522,157.8893,56321.0
2018-11-09 11:10:00,186.39,186.6,186.23,186.35,44514.0,157.8724,158.0502,157.7369,157.8385,44514.0
2018-11-09 11:20:00,186.34,186.96,186.34,186.68,60437.0,157.83,158.3552,157.83,158.118,60437.0
2018-11-09 11:30:00,186.68,187.18,186.66,187.13,69797.0,158.118,158.5415,158.1011,158.4992,69797.0
2018-11-09 11:40:00,187.07,187.07,186.42,186.62,53775.0,158.4483,158.4483,157.8978,158.0672,53775.0
2018-11-09 11:50:00,186.62,186.7,186.32,186.53,82380.0,158.0672,158.1349,157.8131,157.991,82380.0
2018-11-09 12:00:00,186.53,186.71,186.35,186.61,52344.0,157.991,158.1434,157.8385,158.0587,52344.0
2018-11-09 12:10:00,186.56,186.64,186.04,186.13,37438.0,158.0164,158.0841,157.5759,157.6522,37438.0
2018-11-09 12:20:00,186.11,186.39,186.02,186.06,47330.0,157.6352,157.8724,157.559,157.5929,47330.0
2018-11-09 12:30:00,186.04,186.55,186.0,186.31,31516.0,157.5759,158.0079,157.542,157.8046,31516.0
2018-11-09 12:40:00,186.33,186.58,186.16,186.5,43317.0,157.8216,158.0333,157.6776,157.9655,43317.0
2018-11-09 12:50:00,186.52,186.55,186.23,186.25,46751.0,157.9825,158.0079,157.7369,157.7538,46751.0
2018-11-09 13:00:00,186.24,186.26,185.9,185.97,54387.0,157.7453,157.7623,157.4573,157.5166,54387.0
2018-11-09 13:10:00,185.96,186.0,185.31,185.34,53089.0,157.5082,157.542,156.9576,156.983,53089.0
2018-11-09 13:20:00,185.34,185.71,185.26,185.71,50200.0,156.983,157.2964,156.9153,157.2964,50200.0
2018-11-09 13:30:00,185.69,185.69,185.36,185.45,51652.0,157.2795,157.2795,157.0,157.0762,51652.0
2018-11-09 13:40:00,185.46,185.72,185.16,185.25,39681.0,157.0847,157.3049,156.8306,156.9068,39681.0
2018-11-09 13:50:00,185.25,185.68,185.24,185.53,45078.0,156.9068,157.271,156.8983,157.144,45078.0
2018-11-09 14:00:00,185.53,185.7,185.39,185.39,53268.0,157.144,157.2879,157.0254,157.0254,53268.0
2018-11-09 14:10:00,185.41,185.41,184.96,185.13,79606.0,157.0423,157.0423,156.6612,156.8052,79606.0
2018-11-09 14:20:00,185.08,185.45,185.08,185.2,73112.0,156.7628,157.0762,156.7628,156.8644,73112.0
2018-11-09 14:30:00,185.17,185.7,185.14,185.67,78001.0,156.839,157.2879,156.8136,157.2625,78001.0
2018-11-09 14:40:00,185.66,185.88,185.55,185.62,71650.0,157.2541,157.4404,157.1609,157.2202,71650.0
2018-11-09 14:50:00,185.63,185.99,185.5,185.72,82722.0,157.2287,157.5336,157.1185,157.3049,82722.0
2018-11-09 15:00:00,185.71,185.97,185.62,185.96,89903.0,157.2964,157.5166,157.2202,157.5082,89903.0
2018-11-09 15:10:00,185.97,186.37,185.8,185.98,87809.0,157.5166,157.8554,157.3726,157.5251,87809.0
2018-11-09 15:20:00,185.96,186.54,185.96,186.3,93238.0,157.5082,157.9994,157.5082,157.7961,93238.0
2018-11-09 15:30:00,186.3,186.43,186.1,186.3,106085.0,157.7961,157.9063,157.6267,157.7961,106085.0
2018-11-09 15:40:00,186.3,186.69,186.25,186.35,143361.0,157.7961,158.1265,157.7538,157.8385,143361.0
2018-11-09 15:50:00,186.35,186.57,185.95,185.99,339866.0,157.8385,158.0248,157.4997,157.5336,339866.0
2018-11-12 09:30:00,185.23,186.93,185.23,186.55,199966.0,156.8899,158.3298,156.8899,158.0079,199966.0
2018-11-12 09:40:00,186.57,186.95,185.62,185.91,131326.0,158.0248,158.3467,157.2202,157.4658,131326.0
2018-11-12 09:50:00,185.92,185.94,184.82,184.97,171560.0,157.4743,157.4912,156.5426,156.6696,171560.0
2018-11-12 10:00:00,184.97,185.02,184.27,184.58,157337.0,156.6696,156.712,156.0767,156.3393,157337.0
2018-11-12 10:10:00,184.57,184.98,183.95,183.95,140803.0,156.3308,156.6781,155.8057,155.8057,140803.0
2018-11-12 10:20:00,184.0,184.59,183.65,184.53,227290.0,155.848,156.3478,155.5516,156.297,227290.0
2018-11-12 10:30:00,184.46,184.74,184.1,184.19,82879.0,156.2377,156.4748,155.9327,156.009,82879.0
2018-11-12 10:40:00,184.21,184.42,183.9,184.05,104524.0,156.0259,156.2038,155.7633,155.8904,104524.0
2018-11-12 10:50:00,184.03,184.12,183.86,183.92,73691.0,155.8735,155.9497,155.7295,155.7803,73691.0
2018-11-12 11:00:00,183.92,184.08,183.28,184.0,128583.0,155.7803,155.9158,155.2382,155.848,128583.0
2018-11-12 11:10:00,184.0,184.04,183.42,183.62,105908.0,155.848,155.8819,155.3568,155.5262,105908.0
2018-11-12 11:20:00,183.65,184.14,183.63,184.01,78200.0,155.5516,155.9666,155.5347,155.8565,78200.0
2018-11-12 11:30:00,183.96,184.24,183.6,183.6,115487.0,155.8142,156.0513,155.5092,155.5092,115487.0
2018-11-12 11:40:00,183.67,183.68,183.32,183.44,94441.0,155.5685,155.577,155.2721,155.3737,94441.0
2018-11-12 11:50:00,183.45,183.73,183.11,183.63,85418.0,155.3822,155.6194,155.0942,155.5347,85418.0
2018-11-12 12:00:00,183.65,183.69,183.39,183.62,98532.0,155.5516,155.5855,155.3314,155.5262,98532.0
2018-11-12 12:10:00,183.66,183.67,183.21,183.23,51551.0,155.5601,155.5685,155.1789,155.1959,51551.0
2018-11-12 12:20:00,183.26,183.47,182.94,183.09,75217.0,155.2213,155.3991,154.9502,155.0773,75217.0
2018-11-12 12:30:00,183.09,183.26,182.88,183.16,75507.0,155.0773,155.2213,154.8994,155.1366,75507.0
2018-11-12 12:40:00,183.11,183.17,182.69,182.69,59768.0,155.0942,155.145,154.7385,154.7385,59768.0
2018-11-12 12:50:00,182.74,183.11,182.23,182.87,87433.0,154.7808,155.0942,154.3489,154.8909,87433.0
2018-11-12 13:00:00,182.85,183.04,182.58,182.72,63033.0,154.874,155.0349,154.6453,154.7639,63033.0
2018-11-12 13:10:00,182.66,182.93,182.62,182.86,51788.0,154.7131,154.9418,154.6792,154.8825,51788.0
2018-11-12 13:20:00,182.85,183.38,182.83,183.19,72289.0,154.874,155.3229,154.8571,155.162,72289.0
2018-11-12 13:30:00,183.18,183.53,183.14,183.31,53660.0,155.1535,155.45,155.1196,155.2636,53660.0
2018-11-12 13:40:00,183.31,183.42,182.93,183.24,79084.0,155.2636,155.3568,154.9418,155.2043,79084.0
2018-11-12 13:50:00,183.23,183.55,182.89,182.98,90996.0,155.1959,155.4669,154.9079,154.9841,90996.0
2018-11-12 14:00:00,182.92,183.35,182.87,182.98,61329.0,154.9333,155.2975,154.8909,154.9841,61329.0
2018-11-12 14:10:00,182.96,183.17,182.87,183.0,178175.0,154.9672,155.145,154.8909,155.001,178175.0
2018-11-12 14:20:00,183.0,183.09,182.33,182.36,145105.0,155.001,155.0773,154.4336,154.459,145105.0
2018-11-12 14:30:00,182.37,182.68,182.31,182.42,111760.0,154.4674,154.73,154.4166,154.5098,111760.0
2018-11-12 14:40:00,182.42,182.76,182.32,182.56,134920.0,154.5098,154.7978,154.4251,154.6284,134920.0
2018-11-12 14:50:00,182.57,182.6,181.89,181.94,145634.0,154.6368,154.6622,154.0609,154.1032,145634.0
2018-11-12 15:00:00,181.94,182.14,180.38,180.38,250998.0,154.1032,154.2726,152.7819,152.7819,250998.0
2018-11-12 15:10:00,180.36,180.41,179.78,180.38,252618.0,152.765,152.8073,152.2737,152.7819,252618.0
2018-11-12 15:20:00,180.38,180.88,180.3,180.85,179703.0,152.7819,153.2054,152.7141,153.18,179703.0
2018-11-12 15:30:00,180.86,180.89,180.26,180.7,230965.0,153.1885,153.2139,152.6803,153.0529,230965.0
2018-11-12 15:40:00,180.69,180.97,180.39,180.42,278687.0,153.0445,153.2816,152.7904,152.8158,278687.0
2018-11-12 15:50:00,180.39,180.45,179.02,179.61,662032.0,152.7904,152.8412,151.63,152.1297,662032.0
2018-11-13 09:30:00,177.3,179.43,173.88,179.13,1261852.0,150.1731,151.9773,147.2764,151.7232,1261852.0
2018-11-13 09:40:00,179.11,179.75,176.22,176.75,600714.0,151.7062,152.2483,149.2584,149.7073,600714.0
2018-11-13 09:50:00,176.69,177.71,176.01,177.31,408951.0,149.6565,150.5204,149.0805,150.1816,408951.0
2018-11-13 10:00:00,177.37,178.29,176.81,178.1,375950.0,150.2324,151.0117,149.7581,150.8507,375950.0
2018-11-13 10:10:00,178.06,178.16,175.73,176.38,326317.0,150.8169,150.9016,148.8434,149.3939,326317.0
2018-11-13 10:20:00,176.38,176.47,173.8,173.88,470901.0,149.3939,149.4701,147.2086,147.2764,470901.0
2018-11-13 10:30:00,173.88,175.09,173.77,174.71,461678.0,147.2764,148.3013,147.1832,147.9794,461678.0
2018-11-13 10:40:00,174.72,174.8,173.35,173.58,382664.0,147.9879,148.0556,146.8275,147.0223,382664.0
2018-11-13 10:50:00,173.62,173.97,172.85,173.14,334061.0,147.0562,147.3526,146.404,146.6496,334061.0
2018-11-13 11:00:00,173.14,175.17,173.07,175.02,373445.0,146.6496,148.369,146.5903,148.242,373445.0
2018-11-13 11:10:00,175.02,175.88,174.85,175.72,301300.0,148.242,148.9704,148.098,148.8349,301300.0
2018-11-13 11:20:00,175.7,176.48,175.61,176.39,246059.0,148.8179,149.4786,148.7417,149.4024,246059.0
2018-11-13 11:30:00,176.4,177.09,176.23,176.33,223032.0,149.4108,149.9953,149.2669,149.3516,223032.0
2018-11-13 11:40:00,176.3,176.58,175.92,176.5,222173.0,149.3261,149.5633,149.0043,149.4955,222173.0
2018-11-13 11:50:00,176.57,177.56,176.39,177.56,227458.0,149.5548,150.3934,149.4024,150.3934,227458.0
2018-11-13 12:00:00,177.56,178.15,177.06,177.53,286932.0,150.3934,150.8931,149.9699,150.368,286932.0
2018-11-13 12:10:00,177.53,178.13,177.32,177.96,196195.0,150.368,150.8762,150.1901,150.7322,196195.0
2018-11-13 12:20:00,177.93,178.33,177.86,178.13,205848.0,150.7068,151.0456,150.6475,150.8762,205848.0
2018-11-13 12:30:00,178.15,178.43,177.92,178.27,179122.0,150.8931,151.1303,150.6983,150.9947,179122.0
2018-11-13 12:40:00,178.26,178.47,178.06,178.45,233958.0,150.9863,151.1641,150.8169,151.1472,233958.0
2018-11-13 12:50:00,178.46,178.66,178.22,178.22,161233.0,151.1557,151.3251,150.9524,150.9524,161233.0
2018-11-13 13:00:00,178.24,178.69,178.24,178.59,109520.0,150.9693,151.3505,150.9693,151.2658,109520.0
2018-11-13 13:10:00,178.59,178.69,178.3,178.46,178087.0,151.2658,151.3505,151.0201,151.1557,178087.0
2018-11-13 13:20:00,178.49,179.4,178.47,179.01,148148.0,151.1811,151.9518,151.1641,151.6215,148148.0
2018-11-13 13:30:00,179.01,180.89,178.92,180.65,207633.0,151.6215,153.2139,151.5453,153.0106,207633.0
2018-11-13 13:40:00,180.65,180.96,180.36,180.69,250796.0,153.0106,153.2732,152.765,153.0445,250796.0
2018-11-13 13:50:00,180.73,181.62,180.71,180.83,317266.0,153.0784,153.8322,153.0614,153.1631,317266.0
2018-11-13 14:00:00,180.83,180.98,180.55,180.84,217628.0,153.1631,153.2901,152.9259,153.1715,217628.0
2018-11-13 14:10:00,180.84,180.97,179.65,179.76,243803.0,153.1715,153.2816,152.1636,152.2568,243803.0
2018-11-13 14:20:00,179.77,179.98,179.23,179.74,172803.0,152.2652,152.4431,151.8079,152.2398,172803.0
2018-11-13 14:30:00,179.75,180.36,179.57,179.94,118770.0,152.2483,152.765,152.0958,152.4092,118770.0
2018-11-13 14:40:00,179.99,179.99,178.85,179.55,148703.0,152.4516,152.4516,151.486,152.0789,148703.0
2018-11-13 14:50:00,179.52,179.92,179.27,179.61,109155.0,152.0535,152.3923,151.8417,152.1297,109155.0
2018-11-13 15:00:00,179.6,180.23,179.29,179.53,171453.0,152.1212,152.6549,151.8587,152.062,171453.0
2018-11-13 15:10:00,179.56,179.58,178.44,178.82,155624.0,152.0874,152.1043,151.1387,151.4606,155624.0
2018-11-13 15:20:00,178.8,179.24,178.5,178.95,108712.0,151.4436,151.8163,151.1895,151.5707,108712.0
2018-11-13 15:30:00,178.9,179.36,178.45,179.17,170921.0,151.5283,151.918,151.1472,151.757,170921.0
2018-11-13 15:40:00,179.2,179.2,178.81,179.06,225065.0,151.7824,151.7824,151.4521,151.6639,225065.0
2018-11-13 15:50:00,179.06,179.39,178.72,179.0,382866.0,151.6639,151.9434,151.3759,151.613,382866.0
2018-11-14 09:30:00,182.61,182.61,181.0,181.3,339823.0,154.6707,154.6707,153.307,153.5611,339823.0
2018-11-14 09:40:00,181.29,182.77,181.04,182.69,208443.0,153.5527,154.8062,153.3409,154.7385,208443.0
2018-11-14 09:50:00,182.74,182.9,181.86,182.18,192413.0,154.7808,154.9163,154.0355,154.3065,192413.0
2018-11-14 10:00:00,182.19,182.67,181.86,182.09,150211.0,154.315,154.7215,154.0355,154.2303,150211.0
2018-11-14 10:10:00,182.06,182.88,181.85,182.12,191813.0,154.2049,154.8994,154.027,154.2557,191813.0
2018-11-14 10:20:00,182.07,182.38,181.63,181.71,229783.0,154.2133,154.4759,153.8407,153.9084,229783.0
2018-11-14 10:30:00,181.74,182.26,181.58,181.92,95230.0,153.9338,154.3743,153.7983,154.0863,95230.0
2018-11-14 10:40:00,181.92,181.94,181.21,181.21,146432.0,154.0863,154.1032,153.4849,153.4849,146432.0
2018-11-14 10:50:00,181.24,181.36,180.61,180.64,108262.0,153.5103,153.612,152.9767,153.0021,108262.0
2018-11-14 11:00:00,180.61,180.72,180.03,180.65,130858.0,152.9767,153.0699,152.4855,153.0106,130858.0
2018-11-14 11:10:00,180.65,181.3,180.41,180.99,139011.0,153.0106,153.5611,152.8073,153.2986,139011.0
2018-11-14 11:20:00,180.96,181.25,180.72,180.89,76307.0,153.2732,153.5188,153.0699,153.2139,76307.0
2018-11-14 11:30:00,180.9,180.92,180.54,180.59,101688.0,153.2223,153.2393,152.9174,152.9598,101688.0
2018-11-14 11:40:00,180.6,180.83,180.45,180.72,107232.0,152.9682,153.1631,152.8412,153.0699,107232.0
2018-11-14 11:50:00,180.71,181.25,180.6,181.09,75175.0,153.0614,153.5188,152.9682,153.3833,75175.0
2018-11-14 12:00:00,181.09,181.39,180.76,180.76,90375.0,153.3833,153.6374,153.1038,153.1038,90375.0
2018-11-14 12:10:00,180.76,180.89,180.53,180.84,85908.0,153.1038,153.2139,152.909,153.1715,85908.0
2018-11-14 12:20:00,180.86,181.27,180.84,181.03,89977.0,153.1885,153.5357,153.1715,153.3325,89977.0
2018-11-14 12:30:00,181.03,181.07,180.2,180.39,89417.0,153.3325,153.3663,152.6294,152.7904,89417.0
2018-11-14 12:40:00,180.4,180.62,180.09,180.23,99099.0,152.7988,152.9852,152.5363,152.6549,99099.0
2018-11-14 12:50:00,180.22,180.67,180.04,180.23,63177.0,152.6464,153.0275,152.4939,152.6549,63177.0
2018-11-14 13:00:00,180.2,180.63,180.06,180.17,72748.0,152.6294,152.9937,152.5109,152.604,72748.0
2018-11-14 13:10:00,180.12,180.43,179.7,180.35,113057.0,152.5617,152.8243,152.2059,152.7565,113057.0
2018-11-14 13:20:00,180.38,180.46,179.97,180.19,66716.0,152.7819,152.8497,152.4346,152.621,66716.0
2018-11-14 13:30:00,180.18,180.3,179.69,179.92,63980.0,152.6125,152.7141,152.1975,152.3923,63980.0
2018-11-14 13:40:00,179.95,180.0,179.56,179.59,71376.0,152.4177,152.46,152.0874,152.1128,71376.0
2018-11-14 13:50:00,179.58,179.82,179.46,179.69,73090.0,152.1043,152.3076,152.0027,152.1975,73090.0
2018-11-14 14:00:00,179.68,179.7,179.15,179.48,130243.0,152.189,152.2059,151.7401,152.0196,130243.0
2018-11-14 14:10:00,179.49,180.48,179.46,180.25,128079.0,152.0281,152.8666,152.0027,152.6718,128079.0
2018-11-14 14:20:00,180.27,180.5,179.75,180.07,150583.0,152.6887,152.8835,152.2483,152.5193,150583.0
2018-11-14 14:30:00,180.07,180.32,179.87,180.15,138912.0,152.5193,152.7311,152.3499,152.5871,138912.0
2018-11-14 14:40:00,180.2,180.3,179.91,180.06,82653.0,152.6294,152.7141,152.3838,152.5109,82653.0
2018-11-14 14:50:00,180.06,180.71,179.93,180.68,136444.0,152.5109,153.0614,152.4008,153.036,136444.0
2018-11-14 15:00:00,180.68,181.12,180.54,180.89,166325.0,153.036,153.4087,152.9174,153.2139,166325.0
2018-11-14 15:10:00,180.94,181.07,180.64,180.94,175479.0,153.2562,153.3663,153.0021,153.2562,175479.0
2018-11-14 15:20:00,180.94,181.27,180.53,181.02,211668.0,153.2562,153.5357,152.909,153.324,211668.0
2018-11-14 15:30:00,181.02,181.23,180.52,180.77,198833.0,153.324,153.5019,152.9005,153.1122,198833.0
2018-11-14 15:40:00,180.75,180.8,179.9,180.06,293003.0,153.0953,153.1376,152.3753,152.5109,293003.0
2018-11-14 15:50:00,180.06,180.08,179.5,179.92,429938.0,152.5109,152.5278,152.0365,152.3923,429938.0
2018-11-15 09:30:00,179.01,179.67,177.58,178.34,357696.0,151.6215,152.1805,150.4103,151.054,357696.0
2018-11-15 09:40:00,178.43,178.71,176.76,177.04,267369.0,151.1303,151.3674,149.7158,149.9529,267369.0
2018-11-15 09:50:00,177.1,177.21,175.5,175.9,250134.0,150.0037,150.0969,148.6485,148.9873,250134.0
2018-11-15 10:00:00,175.79,176.47,174.75,174.76,261529.0,148.8942,149.4701,148.0133,148.0218,261529.0
2018-11-15 10:10:00,174.75,176.02,174.7,175.75,239070.0,148.0133,149.089,147.9709,148.8603,239070.0
2018-11-15 10:20:00,175.78,175.78,174.56,175.46,200558.0,148.8857,148.8857,147.8524,148.6147,200558.0
2018-11-15 10:30:00,175.42,175.47,173.61,174.25,255284.0,148.5808,148.6231,147.0477,147.5898,255284.0
2018-11-15 10:40:00,174.24,175.29,174.24,174.91,135420.0,147.5813,148.4707,147.5813,148.1488,135420.0
2018-11-15 10:50:00,174.9,175.24,174.23,174.67,130151.0,148.1403,148.4283,147.5729,147.9455,130151.0
2018-11-15 11:00:00,174.71,174.96,174.04,174.9,243026.0,147.9794,148.1912,147.4119,148.1403,243026.0
2018-11-15 11:10:00,174.89,175.34,174.88,175.08,193519.0,148.1319,148.513,148.1234,148.2928,193519.0
2018-11-15 11:20:00,175.08,175.47,174.82,175.44,226535.0,148.2928,148.6231,148.0726,148.5977,226535.0
2018-11-15 11:30:00,175.41,176.05,175.29,175.64,365099.0,148.5723,149.1144,148.4707,148.7671,365099.0
2018-11-15 11:40:00,175.6,175.94,175.54,175.76,137894.0,148.7332,149.0212,148.6824,148.8688,137894.0
2018-11-15 11:50:00,175.79,176.01,175.54,175.72,97266.0,148.8942,149.0805,148.6824,148.8349,97266.0
2018-11-15 12:00:00,175.74,176.34,175.6,175.63,143985.0,148.8518,149.36,148.7332,148.7587,143985.0
2018-11-15 12:10:00,175.64,175.96,175.07,175.83,99856.0,148.7671,149.0382,148.2843,148.9281,99856.0
2018-11-15 12:20:00,175.85,176.22,175.71,176.11,85993.0,148.945,149.2584,148.8264,149.1652,85993.0
2018-11-15 12:30:00,176.11,176.66,176.05,176.64,106769.0,149.1652,149.6311,149.1144,149.6141,106769.0
2018-11-15 12:40:00,176.61,176.62,176.31,176.46,66313.0,149.5887,149.5972,149.3346,149.4617,66313.0
2018-11-15 12:50:00,176.45,176.69,175.81,175.98,106374.0,149.4532,149.6565,148.9111,149.0551,106374.0
2018-11-15 13:00:00,175.98,176.05,175.19,175.34,106401.0,149.0551,149.1144,148.386,148.513,106401.0
2018-11-15 13:10:00,175.34,176.2,175.3,175.99,134790.0,148.513,149.2414,148.4791,149.0636,134790.0
2018-11-15 13:20:00,176.07,178.02,176.06,177.55,205274.0,149.1313,150.783,149.1229,150.3849,205274.0
2018-11-15 13:30:00,177.61,177.88,177.4,177.44,133211.0,150.4357,150.6644,150.2578,150.2917,133211.0
2018-11-15 13:40:00,177.46,177.94,177.38,177.41,132700.0,150.3087,150.7152,150.2409,150.2663,132700.0
2018-11-15 13:50:00,177.45,178.35,177.4,178.16,108694.0,150.3002,151.0625,150.2578,150.9016,108694.0
2018-11-15 14:00:00,178.2,178.48,178.03,178.36,87055.0,150.9354,151.1726,150.7915,151.071,87055.0
2018-11-15 14:10:00,178.31,178.31,177.27,177.36,93948.0,151.0286,151.0286,150.1477,150.224,93948.0
2018-11-15 14:20:00,177.39,177.6,177.2,177.26,124252.0,150.2494,150.4272,150.0884,150.1393,124252.0
2018-11-15 14:30:00,177.29,177.64,177.15,177.34,210272.0,150.1647,150.4611,150.0461,150.207,210272.0
2018-11-15 14:40:00,177.35,177.83,177.22,177.63,79522.0,150.2155,150.6221,150.1054,150.4527,79522.0
2018-11-15 14:50:00,177.67,177.77,177.04,177.24,103550.0,150.4865,150.5712,149.9529,150.1223,103550.0
2018-11-15 15:00:00,177.25,177.29,176.2,177.0,182397.0,150.1308,150.1647,149.2414,149.919,182397.0
2018-11-15 15:10:00,177.02,177.38,176.74,176.77,108362.0,149.936,150.2409,149.6988,149.7242,108362.0
2018-11-15 15:20:00,176.73,176.88,176.35,176.53,111715.0,149.6904,149.8174,149.3685,149.521,111715.0
2018-11-15 15:30:00,176.49,177.24,176.45,177.05,136255.0,149.4871,150.1223,149.4532,149.9614,136255.0
2018-11-15 15:40:00,177.07,177.07,176.57,176.61,157751.0,149.9783,149.9783,149.5548,149.5887,157751.0
2018-11-15 15:50:00,176.6,177.4,176.59,177.34,282462.0,149.5802,150.2578,149.5718,150.207,282462.0
2018-11-16 09:30:00,173.99,176.12,173.51,175.8,687220.0,147.3696,149.1737,146.963,148.9026,687220.0
2018-11-16 09:40:00,175.83,176.35,175.22,176.12,203447.0,148.9281,149.3685,148.4114,149.1737,203447.0
2018-11-16 09:50:00,176.07,176.94,175.89,176.66,139439.0,149.1313,149.8682,148.9789,149.6311,139439.0
2018-11-16 10:00:00,176.55,177.2,176.04,176.19,151304.0,149.5379,150.0884,149.1059,149.233,151304.0
2018-11-16 10:10:00,176.22,176.86,176.17,176.42,76510.0,149.2584,149.8005,149.216,149.4278,76510.0
2018-11-16 10:20:00,176.42,176.8,176.21,176.31,89770.0,149.4278,149.7496,149.2499,149.3346,89770.0
2018-11-16 10:30:00,176.33,177.31,176.23,177.3,97354.0,149.3516,150.1816,149.2669,150.1731,97354.0
2018-11-16 10:40:00,177.36,177.61,176.98,177.05,99090.0,150.224,150.4357,149.9021,149.9614,99090.0
2018-11-16 10:50:00,177.03,177.03,175.9,176.02,181368.0,149.9445,149.9445,148.9873,149.089,181368.0
2018-11-16 11:00:00,176.07,176.26,175.53,176.0,146309.0,149.1313,149.2923,148.674,149.072,146309.0
2018-11-16 11:10:00,176.0,176.17,175.93,176.12,103956.0,149.072,149.216,149.0128,149.1737,103956.0
2018-11-16 11:20:00,176.06,176.13,175.85,175.87,128132.0,149.1229,149.1822,148.945,148.9619,128132.0
2018-11-16 11:30:00,175.89,176.14,175.55,175.91,95009.0,148.9789,149.1906,148.6909,148.9958,95009.0
2018-11-16 11:40:00,175.91,176.06,175.82,175.94,81295.0,148.9958,149.1229,148.9196,149.0212,81295.0
2018-11-16 11:50:00,175.92,176.11,175.73,175.85,101391.0,149.0043,149.1652,148.8434,148.945,101391.0
2018-11-16 12:00:00,175.87,175.99,175.56,175.89,106803.0,148.9619,149.0636,148.6994,148.9789,106803.0
2018-11-16 12:10:00,175.85,176.04,175.74,175.95,93043.0,148.945,149.1059,148.8518,149.0297,93043.0
2018-11-16 12:20:00,175.95,176.06,175.46,175.51,82644.0,149.0297,149.1229,148.6147,148.657,82644.0
2018-11-16 12:30:00,175.56,176.95,175.36,176.48,166155.0,148.6994,149.8767,148.53,149.4786,166155.0
2018-11-16 12:40:00,176.48,176.86,176.27,176.52,131070.0,149.4786,149.8005,149.3007,149.5125,131070.0
2018-11-16 12:50:00,176.52,176.59,176.13,176.41,69163.0,149.5125,149.5718,149.1822,149.4193,69163.0
2018-11-16 13:00:00,176.39,176.45,175.77,176.2,116723.0,149.4024,149.4532,148.8772,149.2414,116723.0
2018-11-16 13:10:00,176.21,176.56,176.12,176.21,106757.0,149.2499,149.5464,149.1737,149.2499,106757.0
2018-11-16 13:20:00,176.18,176.22,175.79,175.83,56023.0,149.2245,149.2584,148.8942,148.9281,56023.0
2018-11-16 13:30:00,175.84,175.96,175.62,175.96,79008.0,148.9365,149.0382,148.7502,149.0382,79008.0
2018-11-16 13:40:00,175.96,176.01,175.46,175.89,58542.0,149.0382,149.0805,148.6147,148.9789,58542.0
2018-11-16 13:50:00,175.89,176.11,175.74,176.09,67994.0,148.9789,149.1652,148.8518,149.1483,67994.0
2018-11-16 14:00:00,176.09,176.34,176.05,176.18,96075.0,149.1483,149.36,149.1144,149.2245,96075.0
2018-11-16 14:10:00,176.2,176.34,175.96,176.3,48392.0,149.2414,149.36,149.0382,149.3261,48392.0
2018-11-16 14:20:00,176.29,176.78,176.03,176.65,66850.0,149.3177,149.7327,149.0975,149.6226,66850.0
2018-11-16 14:30:00,176.65,177.03,176.65,176.86,80969.0,149.6226,149.9445,149.6226,149.8005,80969.0
2018-11-16 14:40:00,176.86,177.0,176.67,176.91,54649.0,149.8005,149.919,149.6395,149.8428,54649.0
2018-11-16 14:50:00,176.91,177.03,176.76,176.95,64498.0,149.8428,149.9445,149.7158,149.8767,64498.0
2018-11-16 15:00:00,176.96,176.97,176.63,176.74,82329.0,149.8852,149.8936,149.6057,149.6988,82329.0
2018-11-16 15:10:00,176.76,177.24,176.71,177.18,109876.0,149.7158,150.1223,149.6734,150.0715,109876.0
2018-11-16 15:20:00,177.18,177.49,177.15,177.25,112168.0,150.0715,150.3341,150.0461,150.1308,112168.0
2018-11-16 15:30:00,177.26,177.38,177.19,177.37,88818.0,150.1393,150.2409,150.08,150.2324,88818.0
2018-11-16 15:40:00,177.38,177.42,177.02,177.07,120353.0,150.2409,150.2748,149.936,149.9783,120353.0
2018-11-16 15:50:00,177.07,177.17,176.74,177.11,327372.0,149.9783,150.063,149.6988,150.0122,327372.0
2018-11-19 09:30:00,176.71,178.33,176.71,178.21,182516.0,149.6734,151.0456,149.6734,150.9439,182516.0
2018-11-19 09:40:00,178.24,178.88,177.58,177.58,118585.0,150.9693,151.5114,150.4103,150.4103,118585.0
2018-11-19 09:50:00,177.64,177.71,177.08,177.47,75293.0,150.4611,150.5204,149.9868,150.3171,75293.0
2018-11-19 10:00:00,177.13,177.47,176.35,176.54,126989.0,150.0292,150.3171,149.3685,149.5294,126989.0
2018-11-19 10:10:00,176.61,176.88,176.22,176.53,99524.0,149.5887,149.8174,149.2584,149.521,99524.0
2018-11-19 10:20:00,176.61,176.72,175.45,175.83,109655.0,149.5887,149.6819,148.6062,148.9281,109655.0
2018-11-19 10:30:00,175.84,175.84,175.05,175.45,113698.0,148.9365,148.9365,148.2674,148.6062,113698.0
2018-11-19 10:40:00,175.49,175.69,175.14,175.69,58445.0,148.6401,148.8095,148.3436,148.8095,58445.0
2018-11-19 10:50:00,175.66,175.97,175.3,175.54,94950.0,148.7841,149.0466,148.4791,148.6824,94950.0
2018-11-19 11:00:00,175.49,175.78,175.28,175.28,80738.0,148.6401,148.8857,148.4622,148.4622,80738.0
2018-11-19 11:10:00,175.28,175.57,174.86,175.56,117346.0,148.4622,148.7078,148.1065,148.6994,117346.0
2018-11-19 11:20:00,175.58,175.69,175.05,175.18,100152.0,148.7163,148.8095,148.2674,148.3775,100152.0
2018-11-19 11:30:00,175.12,175.21,174.81,174.91,71354.0,148.3267,148.4029,148.0641,148.1488,71354.0
2018-11-19 11:40:00,174.88,175.22,174.78,174.98,100235.0,148.1234,148.4114,148.0387,148.2081,100235.0
2018-11-19 11:50:00,175.03,175.14,174.13,174.34,88735.0,148.2505,148.3436,147.4882,147.666,88735.0
2018-11-19 12:00:00,174.34,174.5,173.61,173.9,125664.0,147.666,147.8015,147.0477,147.2933,125664.0
2018-11-19 12:10:00,173.91,174.17,173.58,173.89,85418.0,147.3018,147.522,147.0223,147.2849,85418.0
2018-11-19 12:20:00,173.9,174.03,173.51,173.62,84435.0,147.2933,147.4035,146.963,147.0562,84435.0
2018-11-19 12:30:00,173.64,174.15,173.28,174.15,87967.0,147.0731,147.5051,146.7682,147.5051,87967.0
2018-11-19 12:40:00,174.18,174.38,173.97,174.08,76151.0,147.5305,147.6999,147.3526,147.4458,76151.0
2018-11-19 12:50:00,174.11,174.34,173.77,173.85,61107.0,147.4712,147.666,147.1832,147.251,61107.0
2018-11-19 13:00:00,173.9,173.97,173.12,173.19,62501.0,147.2933,147.3526,146.6327,146.692,62501.0
2018-11-19 13:10:00,173.19,173.5,172.85,173.26,101732.0,146.692,146.9545,146.404,146.7513,101732.0
2018-11-19 13:20:00,173.24,173.32,172.86,172.91,90131.0,146.7343,146.8021,146.4125,146.4548,90131.0
2018-11-19 13:30:00,172.94,173.46,172.46,173.38,109133.0,146.4802,146.9207,146.0737,146.8529,109133.0
2018-11-19 13:40:00,173.34,173.4,172.93,173.0,86637.0,146.819,146.8698,146.4718,146.531,86637.0
2018-11-19 13:50:00,173.02,173.06,172.6,172.6,49732.0,146.548,146.5819,146.1922,146.1922,49732.0
2018-11-19 14:00:00,172.63,173.05,172.3,172.96,103195.0,146.2177,146.5734,145.9381,146.4972,103195.0
2018-11-19 14:10:00,172.96,173.21,172.8,173.08,120645.0,146.4972,146.7089,146.3616,146.5988,120645.0
2018-11-19 14:20:00,173.08,173.45,172.94,173.24,145932.0,146.5988,146.9122,146.4802,146.7343,145932.0
2018-11-19 14:30:00,173.24,173.78,172.96,173.78,121082.0,146.7343,147.1917,146.4972,147.1917,121082.0
2018-11-19 14:40:00,173.79,174.21,173.63,174.04,139285.0,147.2002,147.5559,147.0647,147.4119,139285.0
2018-11-19 14:50:00,174.03,174.34,173.95,174.09,122868.0,147.4035,147.666,147.3357,147.4543,122868.0
2018-11-19 15:00:00,174.07,174.07,173.57,173.65,92068.0,147.4373,147.4373,147.0138,147.0816,92068.0
2018-11-19 15:10:00,173.7,174.38,173.65,174.08,115508.0,147.1239,147.6999,147.0816,147.4458,115508.0
2018-11-19 15:20:00,174.13,174.37,173.58,173.69,92794.0,147.4882,147.6914,147.0223,147.1155,92794.0
2018-11-19 15:30:00,173.69,173.74,173.23,173.29,127537.0,147.1155,147.1578,146.7259,146.7767,127537.0
2018-11-19 15:40:00,173.32,173.34,172.75,173.06,218277.0,146.8021,146.819,146.3193,146.5819,218277.0
2018-11-19 15:50:00,173.06,173.67,172.83,173.58,480763.0,146.5819,147.0985,146.3871,147.0223,480763.0
2018-11-20 09:30:00,169.15,170.5,167.0,170.44,839157.0,143.2701,144.4135,141.449,144.3627,839157.0
2018-11-20 09:40:00,170.4,171.0,170.0,170.15,357756.0,144.3288,144.837,143.99,144.1171,357756.0
2018-11-20 09:50:00,170.18,170.57,169.67,170.48,337268.0,144.1425,144.4728,143.7105,144.3966,337268.0
2018-11-20 10:00:00,170.41,170.63,169.91,170.2,234912.0,144.3373,144.5237,143.9138,144.1594,234912.0
2018-11-20 10:10:00,170.15,170.16,169.2,169.87,367256.0,144.1171,144.1256,143.3124,143.8799,367256.0
2018-11-20 10:20:00,169.89,171.09,169.63,170.22,301854.0,143.8969,144.9133,143.6767,144.1764,301854.0
2018-11-20 10:30:00,170.23,170.59,169.96,170.29,223261.0,144.1849,144.4898,143.9562,144.2357,223261.0
2018-11-20 10:40:00,170.34,170.55,169.82,170.04,181042.0,144.278,144.4559,143.8376,144.0239,181042.0
2018-11-20 10:50:00,170.03,172.0,170.0,171.99,280074.0,144.0155,145.684,143.99,145.6756,280074.0
2018-11-20 11:00:00,171.96,171.99,170.07,170.23,211471.0,145.6502,145.6756,144.0493,144.1849,211471.0
2018-11-20 11:10:00,170.23,170.56,169.93,170.09,147024.0,144.1849,144.4644,143.9308,144.0663,147024.0
2018-11-20 11:20:00,170.09,170.27,169.75,169.83,131132.0,144.0663,144.2187,143.7783,143.8461,131132.0
2018-11-20 11:30:00,169.83,170.33,169.59,170.21,96103.0,143.8461,144.2696,143.6428,144.1679,96103.0
2018-11-20 11:40:00,170.17,171.31,170.16,170.55,105444.0,144.134,145.0996,144.1256,144.4559,105444.0
2018-11-20 11:50:00,170.53,170.81,170.21,170.41,109504.0,144.439,144.6761,144.1679,144.3373,109504.0
2018-11-20 12:00:00,170.42,171.02,170.08,170.08,88762.0,144.3458,144.854,144.0578,144.0578,88762.0
2018-11-20 12:10:00,170.11,170.19,169.89,169.96,74831.0,144.0832,144.151,143.8969,143.9562,74831.0
2018-11-20 12:20:00,169.96,170.42,169.77,170.31,81438.0,143.9562,144.3458,143.7952,144.2526,81438.0
2018-11-20 12:30:00,170.32,170.49,169.89,169.97,63895.0,144.2611,144.4051,143.8969,143.9646,63895.0
2018-11-20 12:40:00,170.01,170.14,169.86,170.08,62925.0,143.9985,144.1086,143.8715,144.0578,62925.0
2018-11-20 12:50:00,170.05,170.23,169.95,170.0,67147.0,144.0324,144.1849,143.9477,143.99,67147.0
2018-11-20 13:00:00,169.96,170.28,169.73,170.13,60740.0,143.9562,144.2272,143.7614,144.1002,60740.0
2018-11-20 13:10:00,170.16,170.19,169.76,169.8,75828.0,144.1256,144.151,143.7868,143.8206,75828.0
2018-11-20 13:20:00,169.77,170.01,169.4,169.44,116149.0,143.7952,143.9985,143.4818,143.5157,116149.0
2018-11-20 13:30:00,169.4,169.55,169.16,169.26,60107.0,143.4818,143.6089,143.2786,143.3633,60107.0
2018-11-20 13:40:00,169.26,170.05,169.23,169.97,70347.0,143.3633,144.0324,143.3379,143.9646,70347.0
2018-11-20 13:50:00,169.82,170.03,169.37,169.37,58446.0,143.8376,144.0155,143.4564,143.4564,58446.0
2018-11-20 14:00:00,169.36,169.41,168.82,168.89,93799.0,143.448,143.4903,142.9906,143.0499,93799.0
2018-11-20 14:10:00,168.89,169.5,168.88,169.34,63520.0,143.0499,143.5665,143.0414,143.431,63520.0
2018-11-20 14:20:00,169.29,169.39,168.88,169.07,95718.0,143.3887,143.4734,143.0414,143.2023,95718.0
2018-11-20 14:30:00,169.07,170.0,168.96,169.9,83765.0,143.2023,143.99,143.1092,143.9053,83765.0
2018-11-20 14:40:00,169.9,169.9,169.28,169.52,76897.0,143.9053,143.9053,143.3802,143.5835,76897.0
2018-11-20 14:50:00,169.48,170.0,169.44,169.7,122558.0,143.5496,143.99,143.5157,143.7359,122558.0
2018-11-20 15:00:00,169.74,170.18,169.03,169.49,157538.0,143.7698,144.1425,143.1685,143.5581,157538.0
2018-11-20 15:10:00,169.49,170.07,169.22,169.72,124457.0,143.5581,144.0493,143.3294,143.7529,124457.0
2018-11-20 15:20:00,169.72,170.19,169.51,169.99,114218.0,143.7529,144.151,143.575,143.9816,114218.0
2018-11-20 15:30:00,169.99,170.11,169.74,170.03,106702.0,143.9816,144.0832,143.7698,144.0155,106702.0
2018-11-20 15:40:00,170.0,170.03,169.24,169.39,183926.0,143.99,144.0155,143.3463,143.4734,183926.0
2018-11-20 15:50:00,169.38,169.63,169.08,169.08,400429.0,143.4649,143.6767,143.2108,143.2108,400429.0
2018-11-21 09:30:00,170.0,170.81,169.18,169.74,275198.0,143.99,144.6761,143.2955,143.7698,275198.0
2018-11-21 09:40:00,169.71,170.65,169.46,169.73,137619.0,143.7444,144.5406,143.5327,143.7614,137619.0
2018-11-21 09:50:00,169.79,170.0,169.41,169.96,161350.0,143.8122,143.99,143.4903,143.9562,161350.0
2018-11-21 10:00:00,170.03,170.68,169.86,170.25,139699.0,144.0155,144.566,143.8715,144.2018,139699.0
2018-11-21 10:10:00,170.21,170.37,169.7,170.37,77616.0,144.1679,144.3034,143.7359,144.3034,77616.0
2018-11-21 10:20:00,170.36,170.36,169.85,169.86,101530.0,144.295,144.295,143.863,143.8715,101530.0
2018-11-21 10:30:00,169.91,170.27,169.71,170.11,97835.0,143.9138,144.2187,143.7444,144.0832,97835.0
2018-11-21 10:40:00,170.12,170.13,169.58,170.11,116859.0,144.0917,144.1002,143.6343,144.0832,116859.0
2018-11-21 10:50:00,170.12,170.39,169.89,170.37,96169.0,144.0917,144.3204,143.8969,144.3034,96169.0
2018-11-21 11:00:00,170.38,170.67,170.08,170.64,63846.0,144.3119,144.5575,144.0578,144.5321,63846.0
2018-11-21 11:10:00,170.63,170.93,170.49,170.76,70891.0,144.5237,144.7778,144.4051,144.6338,70891.0
2018-11-21 11:20:00,170.73,170.78,170.1,170.18,82745.0,144.6084,144.6507,144.0747,144.1425,82745.0
2018-11-21 11:30:00,170.2,170.85,170.2,170.61,64005.0,144.1594,144.71,144.1594,144.5067,64005.0
2018-11-21 11:40:00,170.58,170.6,170.19,170.37,74748.0,144.4813,144.4982,144.151,144.3034,74748.0
2018-11-21 11:50:00,170.35,170.5,170.15,170.37,65850.0,144.2865,144.4135,144.1171,144.3034,65850.0
2018-11-21 12:00:00,170.39,170.55,170.11,170.21,78627.0,144.3204,144.4559,144.0832,144.1679,78627.0
2018-11-21 12:10:00,170.19,170.3,170.09,170.14,85417.0,144.151,144.2441,144.0663,144.1086,85417.0
2018-11-21 12:20:00,170.18,170.27,169.95,170.2,118706.0,144.1425,144.2187,143.9477,144.1594,118706.0
2018-11-21 12:30:00,170.18,170.48,170.06,170.48,49719.0,144.1425,144.3966,144.0409,144.3966,49719.0
2018-11-21 12:40:00,170.46,170.57,170.17,170.2,75424.0,144.3797,144.4728,144.134,144.1594,75424.0
2018-11-21 12:50:00,170.2,170.33,170.09,170.17,60735.0,144.1594,144.2696,144.0663,144.134,60735.0
2018-11-21 13:00:00,170.2,170.2,169.98,170.03,84536.0,144.1594,144.1594,143.9731,144.0155,84536.0
2018-11-21 13:10:00,170.01,170.06,169.76,169.76,64632.0,143.9985,144.0409,143.7868,143.7868,64632.0
2018-11-21 13:20:00,169.79,170.13,169.68,170.09,63746.0,143.8122,144.1002,143.719,144.0663,63746.0
2018-11-21 13:30:00,170.08,170.49,170.08,170.49,68351.0,144.0578,144.4051,144.0578,144.4051,68351.0
2018-11-21 13:40:00,170.46,170.66,170.27,170.34,67203.0,144.3797,144.5491,144.2187,144.278,67203.0
2018-11-21 13:50:00,170.36,170.39,170.17,170.39,41548.0,144.295,144.3204,144.134,144.3204,41548.0
2018-11-21 14:00:00,170.37,170.39,170.25,170.29,47840.0,144.3034,144.3204,144.2018,144.2357,47840.0
2018-11-21 14:10:00,170.29,170.46,170.23,170.32,48225.0,144.2357,144.3797,144.1849,144.2611,48225.0
2018-11-21 14:20:00,170.32,170.52,170.19,170.45,59267.0,144.2611,144.4305,144.151,144.3712,59267.0
2018-11-21 14:30:00,170.46,170.61,170.38,170.53,71253.0,144.3797,144.5067,144.3119,144.439,71253.0
2018-11-21 14:40:00,170.54,170.64,170.46,170.53,55767.0,144.4474,144.5321,144.3797,144.439,55767.0
2018-11-21 14:50:00,170.52,170.7,170.19,170.2,111716.0,144.4305,144.5829,144.151,144.1594,111716.0
2018-11-21 15:00:00,170.22,170.42,170.14,170.33,135665.0,144.1764,144.3458,144.1086,144.2696,135665.0
2018-11-21 15:10:00,170.34,170.38,169.91,169.93,103928.0,144.278,144.3119,143.9138,143.9308,103928.0
2018-11-21 15:20:00,169.95,169.96,169.67,169.71,94751.0,143.9477,143.9562,143.7105,143.7444,94751.0
2018-11-21 15:30:00,169.69,169.69,169.21,169.46,152031.0,143.7275,143.7275,143.3209,143.5327,152031.0
2018-11-21 15:40:00,169.44,169.44,169.14,169.4,135288.0,143.5157,143.5157,143.2616,143.4818,135288.0
2018-11-21 15:50:00,169.4,169.65,169.25,169.32,310688.0,143.4818,143.6936,143.3548,143.4141,310688.0
2018-11-23 09:30:00,169.39,170.08,168.88,169.16,150469.0,143.4734,144.0578,143.0414,143.2786,150469.0
2018-11-23 09:40:00,169.13,169.77,169.08,169.26,129563.0,143.2532,143.7952,143.2108,143.3633,129563.0
2018-11-23 09:50:00,169.25,169.43,169.04,169.05,87919.0,143.3548,143.5073,143.1769,143.1854,87919.0
2018-11-23 10:00:00,169.05,169.21,168.95,169.0,91745.0,143.1854,143.3209,143.1007,143.143,91745.0
2018-11-23 10:10:00,168.97,169.21,168.59,168.82,77614.0,143.1176,143.3209,142.7958,142.9906,77614.0
2018-11-23 10:20:00,168.88,168.92,168.47,168.61,96954.0,143.0414,143.0753,142.6941,142.8127,96954.0
2018-11-23 10:30:00,168.64,169.05,168.47,168.95,88144.0,142.8381,143.1854,142.6941,143.1007,88144.0
2018-11-23 10:40:00,168.94,169.07,168.79,169.07,70134.0,143.0922,143.2023,142.9652,143.2023,70134.0
2018-11-23 10:50:00,169.07,169.37,169.04,169.11,68072.0,143.2023,143.4564,143.1769,143.2362,68072.0
2018-11-23 11:00:00,169.11,169.39,169.1,169.29,115028.0,143.2362,143.4734,143.2277,143.3887,115028.0
2018-11-23 11:10:00,169.31,169.39,169.0,169.14,79653.0,143.4056,143.4734,143.143,143.2616,79653.0
2018-11-23 11:20:00,169.17,169.44,169.07,169.35,63439.0,143.287,143.5157,143.2023,143.4395,63439.0
2018-11-23 11:30:00,169.36,169.61,169.27,169.42,72347.0,143.448,143.6597,143.3717,143.4988,72347.0
2018-11-23 11:40:00,169.42,170.06,169.37,170.0,94265.0,143.4988,144.0409,143.4564,143.99,94265.0
2018-11-23 11:50:00,170.01,170.16,169.64,169.68,71479.0,143.9985,144.1256,143.6851,143.719,71479.0
2018-11-23 12:00:00,169.66,169.9,169.24,169.25,53368.0,143.7021,143.9053,143.3463,143.3548,53368.0
2018-11-23 12:10:00,169.22,169.57,169.2,169.5,52241.0,143.3294,143.6258,143.3124,143.5665,52241.0
2018-11-23 12:20:00,169.52,170.0,169.52,169.81,64236.0,143.5835,143.99,143.5835,143.8291,64236.0
2018-11-23 12:30:00,169.78,170.33,169.58,170.01,84134.0,143.8037,144.2696,143.6343,143.9985,84134.0
2018-11-23 12:40:00,169.97,170.03,169.47,169.62,63727.0,143.9646,144.0155,143.5411,143.6682,63727.0
2018-11-23 12:50:00,169.61,169.62,168.69,168.86,136194.0,143.6597,143.6682,142.8805,143.0245,136194.0
2018-11-26 09:30:00,170.2,172.39,170.2,171.46,284274.0,144.1594,146.0144,144.1594,145.2267,284274.0
2018-11-26 09:40:00,171.5,171.74,170.83,171.22,120682.0,145.2605,145.4638,144.6931,145.0234,120682.0
2018-11-26 09:50:00,171.23,171.3,170.67,171.25,67838.0,145.0319,145.0911,144.5575,145.0488,67838.0
2018-11-26 10:00:00,171.25,171.37,170.82,171.15,63843.0,145.0488,145.1504,144.6846,144.9641,63843.0
2018-11-26 10:10:00,171.18,171.24,170.76,170.9,61347.0,144.9895,145.0403,144.6338,144.7523,61347.0
2018-11-26 10:20:00,170.89,171.02,170.32,170.67,69377.0,144.7439,144.854,144.2611,144.5575,69377.0
2018-11-26 10:30:00,170.67,170.95,170.51,170.6,73452.0,144.5575,144.7947,144.422,144.4982,73452.0
2018-11-26 10:40:00,170.59,170.84,170.5,170.84,57807.0,144.4898,144.7015,144.4135,144.7015,57807.0
2018-11-26 10:50:00,170.84,171.36,170.75,171.19,58548.0,144.7015,145.142,144.6253,144.998,58548.0
2018-11-26 11:00:00,171.2,171.29,170.38,170.42,91628.0,145.0064,145.0827,144.3119,144.3458,91628.0
2018-11-26 11:10:00,170.39,170.63,169.93,169.96,108734.0,144.3204,144.5237,143.9308,143.9562,108734.0
2018-11-26 11:20:00,169.97,170.2,169.83,170.04,197977.0,143.9646,144.1594,143.8461,144.0239,197977.0
2018-11-26 11:30:00,170.02,170.06,169.46,169.66,145320.0,144.007,144.0409,143.5327,143.7021,145320.0
2018-11-26 11:40:00,169.68,169.75,169.54,169.63,62494.0,143.719,143.7783,143.6004,143.6767,62494.0
2018-11-26 11:50:00,169.61,169.99,169.54,169.92,54167.0,143.6597,143.9816,143.6004,143.9223,54167.0
2018-11-26 12:00:00,169.9,170.0,169.7,169.93,69527.0,143.9053,143.99,143.7359,143.9308,69527.0
2018-11-26 12:10:00,169.93,170.0,169.59,169.62,49641.0,143.9308,143.99,143.6428,143.6682,49641.0
2018-11-26 12:20:00,169.6,169.76,169.52,169.61,56360.0,143.6512,143.7868,143.5835,143.6597,56360.0
2018-11-26 12:30:00,169.59,169.6,168.94,169.0,127191.0,143.6428,143.6512,143.0922,143.143,127191.0
2018-11-26 12:40:00,169.0,169.11,168.95,168.95,55857.0,143.143,143.2362,143.1007,143.1007,55857.0
2018-11-26 12:50:00,168.97,169.05,168.9,169.0,51418.0,143.1176,143.1854,143.0583,143.143,51418.0
2018-11-26 13:00:00,168.98,169.16,168.87,169.14,109730.0,143.1261,143.2786,143.0329,143.2616,109730.0
2018-11-26 13:10:00,169.13,169.38,169.1,169.13,112745.0,143.2532,143.4649,143.2277,143.2532,112745.0
2018-11-26 13:20:00,169.13,169.42,169.05,169.16,104726.0,143.2532,143.4988,143.1854,143.2786,104726.0
2018-11-26 13:30:00,169.19,169.5,169.17,169.33,91968.0,143.304,143.5665,143.287,143.4226,91968.0
2018-11-26 13:40:00,169.34,169.48,169.12,169.31,81243.0,143.431,143.5496,143.2447,143.4056,81243.0
2018-11-26 13:50:00,169.31,169.37,169.23,169.32,88639.0,143.4056,143.4564,143.3379,143.4141,88639.0
2018-11-26 14:00:00,169.3,169.37,169.21,169.28,83193.0,143.3971,143.4564,143.3209,143.3802,83193.0
2018-11-26 14:10:00,169.29,169.47,169.15,169.39,152104.0,143.3887,143.5411,143.2701,143.4734,152104.0
2018-11-26 14:20:00,169.4,169.79,169.38,169.68,101321.0,143.4818,143.8122,143.4649,143.719,101321.0
2018-11-26 14:30:00,169.67,170.06,169.67,169.73,78027.0,143.7105,144.0409,143.7105,143.7614,78027.0
2018-11-26 14:40:00,169.75,169.76,169.21,169.24,100054.0,143.7783,143.7868,143.3209,143.3463,100054.0
2018-11-26 14:50:00,169.25,169.63,169.23,169.6,58557.0,143.3548,143.6767,143.3379,143.6512,58557.0
2018-11-26 15:00:00,169.59,169.77,169.58,169.66,87454.0,143.6428,143.7952,143.6343,143.7021,87454.0
2018-11-26 15:10:00,169.68,169.73,169.51,169.52,80332.0,143.719,143.7614,143.575,143.5835,80332.0
2018-11-26 15:20:00,169.53,169.58,169.44,169.54,75880.0,143.592,143.6343,143.5157,143.6004,75880.0
2018-11-26 15:30:00,169.56,169.76,169.46,169.72,124330.0,143.6174,143.7868,143.5327,143.7529,124330.0
2018-11-26 15:40:00,169.69,169.99,169.69,169.88,130174.0,143.7275,143.9816,143.7275,143.8884,130174.0
2018-11-26 15:50:00,169.89,170.17,169.81,169.86,281921.0,143.8969,144.134,143.8291,143.8715,281921.0
2018-11-27 09:30:00,169.11,170.47,168.83,169.2,168476.0,143.2362,144.3881,142.9991,143.3124,168476.0
2018-11-27 09:40:00,169.23,169.78,168.82,169.65,173998.0,143.3379,143.8037,142.9906,143.6936,173998.0
2018-11-27 09:50:00,169.61,169.8,169.26,169.36,140949.0,143.6597,143.8206,143.3633,143.448,140949.0
2018-11-27 10:00:00,169.39,169.55,169.0,169.41,177820.0,143.4734,143.6089,143.143,143.4903,177820.0
2018-11-27 10:10:00,169.41,169.69,169.29,169.49,208327.0,143.4903,143.7275,143.3887,143.5581,208327.0
2018-11-27 10:20:00,169.45,169.51,169.07,169.23,161600.0,143.5242,143.575,143.2023,143.3379,161600.0
2018-11-27 10:30:00,169.2,169.63,169.02,169.16,137700.0,143.3124,143.6767,143.16,143.2786,137700.0
2018-11-27 10:40:00,169.14,169.65,169.07,169.65,130891.0,143.2616,143.6936,143.2023,143.6936,130891.0
2018-11-27 10:50:00,169.66,170.38,169.56,170.15,169546.0,143.7021,144.3119,143.6174,144.1171,169546.0
2018-11-27 11:00:00,170.12,170.74,170.11,170.62,196325.0,144.0917,144.6168,144.0832,144.5152,196325.0
2018-11-27 11:10:00,170.64,170.74,170.28,170.74,113022.0,144.5321,144.6168,144.2272,144.6168,113022.0
2018-11-27 11:20:00,170.71,170.73,170.15,170.44,197501.0,144.5914,144.6084,144.1171,144.3627,197501.0
2018-11-27 11:30:00,170.4,170.64,170.07,170.56,106485.0,144.3288,144.5321,144.0493,144.4644,106485.0
2018-11-27 11:40:00,170.59,170.59,170.21,170.26,74796.0,144.4898,144.4898,144.1679,144.2103,74796.0
2018-11-27 11:50:00,170.28,170.57,170.22,170.55,135079.0,144.2272,144.4728,144.1764,144.4559,135079.0
2018-11-27 12:00:00,170.56,170.59,170.34,170.42,119471.0,144.4644,144.4898,144.278,144.3458,119471.0
2018-11-27 12:10:00,170.42,170.62,170.28,170.3,127588.0,144.3458,144.5152,144.2272,144.2441,127588.0
2018-11-27 12:20:00,170.28,170.35,169.93,169.98,156493.0,144.2272,144.2865,143.9308,143.9731,156493.0
2018-11-27 12:30:00,170.0,170.35,169.81,170.31,89706.0,143.99,144.2865,143.8291,144.2526,89706.0
2018-11-27 12:40:00,170.35,170.35,170.07,170.16,69957.0,144.2865,144.2865,144.0493,144.1256,69957.0
2018-11-27 12:50:00,170.16,170.64,170.11,170.44,214354.0,144.1256,144.5321,144.0832,144.3627,214354.0
2018-11-27 13:00:00,170.47,170.94,170.46,170.87,132767.0,144.3881,144.7862,144.3797,144.7269,132767.0
2018-11-27 13:10:00,170.89,171.22,170.57,170.75,132288.0,144.7439,145.0234,144.4728,144.6253,132288.0
2018-11-27 13:20:00,170.8,171.26,170.73,171.18,90457.0,144.6676,145.0573,144.6084,144.9895,90457.0
2018-11-27 13:30:00,171.2,171.47,171.01,171.25,70944.0,145.0064,145.2351,144.8455,145.0488,70944.0
2018-11-27 13:40:00,171.25,171.3,171.02,171.1,63918.0,145.0488,145.0911,144.854,144.9217,63918.0
2018-11-27 13:50:00,171.1,171.39,171.0,171.39,52533.0,144.9217,145.1674,144.837,145.1674,52533.0
2018-11-27 14:00:00,171.37,171.78,171.29,171.58,69314.0,145.1504,145.4977,145.0827,145.3283,69314.0
2018-11-27 14:10:00,171.59,171.88,171.53,171.82,55776.0,145.3368,145.5824,145.286,145.5316,55776.0
2018-11-27 14:20:00,171.82,172.22,171.79,172.22,92429.0,145.5316,145.8704,145.5062,145.8704,92429.0
2018-11-27 14:30:00,172.24,172.61,172.22,172.48,115429.0,145.8873,146.2007,145.8704,146.0906,115429.0
2018-11-27 14:40:00,172.46,172.89,172.46,172.77,156438.0,146.0737,146.4379,146.0737,146.3362,156438.0
2018-11-27 14:50:00,172.8,172.91,172.29,172.29,107278.0,146.3616,146.4548,145.9297,145.9297,107278.0
2018-11-27 15:00:00,172.27,172.63,172.2,172.54,102982.0,145.9127,146.2177,145.8534,146.1414,102982.0
2018-11-27 15:10:00,172.56,173.12,172.54,172.84,147229.0,146.1584,146.6327,146.1414,146.3955,147229.0
2018-11-27 15:20:00,172.84,173.08,172.71,172.93,132395.0,146.3955,146.5988,146.2854,146.4718,132395.0
2018-11-27 15:30:00,172.94,173.34,172.84,173.23,194193.0,146.4802,146.819,146.3955,146.7259,194193.0
2018-11-27 15:40:00,173.24,173.33,173.05,173.2,157867.0,146.7343,146.8106,146.5734,146.7004,157867.0
2018-11-27 15:50:00,173.21,173.38,173.05,173.25,314601.0,146.7089,146.8529,146.5734,146.7428,314601.0
2018-11-28 09:30:00,172.91,173.24,171.35,171.86,390457.0,147.305,147.5861,145.976,146.4105,390457.0
2018-11-28 09:40:00,171.88,172.03,170.62,171.81,230876.0,146.4275,146.5553,145.3541,146.3679,230876.0
2018-11-28 09:50:00,171.75,172.08,171.58,171.58,81423.0,146.3168,146.5979,146.172,146.172,81423.0
2018-11-28 10:00:00,171.64,171.85,170.95,171.11,127764.0,146.2231,146.402,145.6352,145.7716,127764.0
2018-11-28 10:10:00,171.11,171.26,170.77,171.12,100342.0,145.7716,145.8993,145.4819,145.7801,100342.0
2018-11-28 10:20:00,171.12,171.62,171.12,171.35,72654.0,145.7801,146.206,145.7801,145.976,72654.0
2018-11-28 10:30:00,171.44,171.51,171.15,171.27,97918.0,146.0527,146.1123,145.8056,145.9079,97918.0
2018-11-28 10:40:00,171.3,171.31,170.99,171.22,71403.0,145.9334,145.9419,145.6693,145.8653,71403.0
2018-11-28 10:50:00,171.22,171.64,171.17,171.27,92374.0,145.8653,146.2231,145.8227,145.9079,92374.0
2018-11-28 11:00:00,171.26,171.72,171.22,171.64,71821.0,145.8993,146.2912,145.8653,146.2231,71821.0
2018-11-28 11:10:00,171.65,171.95,171.6,171.86,78105.0,146.2316,146.4872,146.189,146.4105,78105.0
2018-11-28 11:20:00,171.89,172.28,171.89,172.05,72890.0,146.436,146.7683,146.436,146.5724,72890.0
2018-11-28 11:30:00,172.03,172.03,171.28,171.37,58068.0,146.5553,146.5553,145.9164,145.993,58068.0
2018-11-28 11:40:00,171.37,171.4,171.12,171.37,62930.0,145.993,146.0186,145.7801,145.993,62930.0
2018-11-28 11:50:00,171.39,171.7,171.18,171.61,56709.0,146.0101,146.2742,145.8312,146.1975,56709.0
2018-11-28 12:00:00,171.66,173.78,171.65,173.73,159828.0,146.2401,148.0462,146.2316,148.0036,159828.0
2018-11-28 12:10:00,173.66,174.13,173.26,173.95,141068.0,147.9439,148.3443,147.6032,148.191,141068.0
2018-11-28 12:20:00,173.94,174.67,173.88,174.64,137171.0,148.1825,148.8044,148.1314,148.7788,137171.0
2018-11-28 12:30:00,174.68,175.02,174.42,175.0,184942.0,148.8129,149.1025,148.5914,149.0855,184942.0
2018-11-28 12:40:00,174.98,175.95,174.95,175.43,205237.0,149.0685,149.8948,149.0429,149.4518,205237.0
2018-11-28 12:50:00,175.46,176.09,175.3,176.01,123882.0,149.4774,150.0141,149.3411,149.9459,123882.0
2018-11-28 13:00:00,176.01,176.08,175.07,175.48,107041.0,149.9459,150.0056,149.1451,149.4944,107041.0
2018-11-28 13:10:00,175.44,175.94,175.4,175.9,92776.0,149.4604,149.8863,149.4263,149.8522,92776.0
2018-11-28 13:20:00,175.93,175.95,175.72,175.83,119299.0,149.8778,149.8948,149.6989,149.7926,119299.0
2018-11-28 13:30:00,175.83,176.14,175.57,176.12,73139.0,149.7926,150.0567,149.5711,150.0397,73139.0
2018-11-28 13:40:00,176.14,176.45,176.11,176.18,99277.0,150.0567,150.3208,150.0311,150.0908,99277.0
2018-11-28 13:50:00,176.22,176.47,176.12,176.36,96318.0,150.1248,150.3378,150.0397,150.2441,96318.0
2018-11-28 14:00:00,176.37,176.46,176.13,176.15,121089.0,150.2526,150.3293,150.0482,150.0652,121089.0
2018-11-28 14:10:00,176.15,176.44,176.01,176.22,91336.0,150.0652,150.3123,149.9459,150.1248,91336.0
2018-11-28 14:20:00,176.22,176.58,176.14,176.56,102007.0,150.1248,150.4315,150.0567,150.4145,102007.0
2018-11-28 14:30:00,176.56,176.8,176.28,176.4,98948.0,150.4145,150.619,150.176,150.2782,98948.0
2018-11-28 14:40:00,176.38,176.81,176.37,176.49,90247.0,150.2612,150.6275,150.2526,150.3549,90247.0
2018-11-28 14:50:00,176.5,176.6,176.24,176.28,80524.0,150.3634,150.4486,150.1419,150.176,80524.0
2018-11-28 15:00:00,176.3,176.41,176.15,176.17,83848.0,150.193,150.2867,150.0652,150.0823,83848.0
2018-11-28 15:10:00,176.16,176.5,176.16,176.28,109763.0,150.0737,150.3634,150.0737,150.176,109763.0
2018-11-28 15:20:00,176.28,176.53,176.2,176.41,100485.0,150.176,150.3889,150.1078,150.2867,100485.0
2018-11-28 15:30:00,176.42,176.69,176.14,176.69,159982.0,150.2952,150.5252,150.0567,150.5252,159982.0
2018-11-28 15:40:00,176.69,177.18,176.57,177.18,157051.0,150.5252,150.9427,150.423,150.9427,157051.0
2018-11-28 15:50:00,177.18,177.65,177.15,177.43,518457.0,150.9427,151.3431,150.9171,151.1557,518457.0
2018-11-29 09:30:00,176.8,177.27,176.33,177.09,182128.0,150.619,151.0194,150.2186,150.866,182128.0
2018-11-29 09:40:00,177.07,177.23,176.53,176.86,99122.0,150.849,150.9853,150.3889,150.6701,99122.0
2018-11-29 09:50:00,176.86,177.07,176.69,176.88,91839.0,150.6701,150.849,150.5252,150.6871,91839.0
2018-11-29 10:00:00,176.82,177.03,176.64,176.96,119447.0,150.636,150.8149,150.4827,150.7553,119447.0
2018-11-29 10:10:00,176.94,176.95,176.32,176.49,78475.0,150.7382,150.7467,150.21,150.3549,78475.0
2018-11-29 10:20:00,176.48,176.66,176.01,176.05,99071.0,150.3463,150.4997,149.9459,149.98,99071.0
2018-11-29 10:30:00,176.08,176.9,176.08,176.22,102921.0,150.0056,150.7042,150.0056,150.1248,102921.0
2018-11-29 10:40:00,176.25,176.3,175.66,175.74,103070.0,150.1504,150.193,149.6478,149.7159,103070.0
2018-11-29 10:50:00,175.79,175.83,175.53,175.65,66490.0,149.7585,149.7926,149.537,149.6393,66490.0
2018-11-29 11:00:00,175.65,175.66,175.06,175.29,82782.0,149.6393,149.6478,149.1366,149.3326,82782.0
2018-11-29 11:10:00,175.29,175.34,175.01,175.34,65312.0,149.3326,149.3752,149.094,149.3752,65312.0
2018-11-29 11:20:00,175.35,175.84,175.2,175.69,122555.0,149.3837,149.8011,149.2559,149.6733,122555.0
2018-11-29 11:30:00,175.71,175.85,175.39,175.65,66647.0,149.6904,149.8096,149.4178,149.6393,66647.0
2018-11-29 11:40:00,175.65,175.8,175.12,175.14,65576.0,149.6393,149.767,149.1877,149.2048,65576.0
2018-11-29 11:50:00,175.18,175.64,175.16,175.48,65592.0,149.2389,149.6307,149.2218,149.4944,65592.0
2018-11-29 12:00:00,175.47,175.57,174.92,175.09,62006.0,149.4859,149.5711,149.0174,149.1622,62006.0
2018-11-29 12:10:00,175.09,175.43,175.06,175.22,51358.0,149.1622,149.4518,149.1366,149.2729,51358.0
2018-11-29 12:20:00,175.23,175.4,175.05,175.1,46978.0,149.2814,149.4263,149.1281,149.1707,46978.0
2018-11-29 12:30:00,175.12,175.38,175.1,175.32,44107.0,149.1877,149.4092,149.1707,149.3581,44107.0
2018-11-29 12:40:00,175.34,175.45,175.12,175.26,40432.0,149.3752,149.4689,149.1877,149.307,40432.0
2018-11-29 12:50:00,175.29,175.54,175.25,175.45,45902.0,149.3326,149.5455,149.2985,149.4689,45902.0
2018-11-29 13:00:00,175.44,175.65,175.36,175.36,56168.0,149.4604,149.6393,149.3922,149.3922,56168.0
2018-11-29 13:10:00,175.38,175.48,175.29,175.43,43973.0,149.4092,149.4944,149.3326,149.4518,43973.0
2018-11-29 13:20:00,175.43,175.46,175.29,175.42,40499.0,149.4518,149.4774,149.3326,149.4433,40499.0
2018-11-29 13:30:00,175.41,175.58,175.41,175.55,31846.0,149.4348,149.5796,149.4348,149.5541,31846.0
2018-11-29 13:40:00,175.55,175.85,175.5,175.83,50001.0,149.5541,149.8096,149.5115,149.7926,50001.0
2018-11-29 13:50:00,175.86,175.87,175.52,175.52,42247.0,149.8182,149.8267,149.5285,149.5285,42247.0
2018-11-29 14:00:00,175.52,175.75,175.38,175.54,48171.0,149.5285,149.7244,149.4092,149.5455,48171.0
2018-11-29 14:10:00,175.54,176.03,175.54,175.99,73474.0,149.5455,149.963,149.5455,149.9289,73474.0
2018-11-29 14:20:00,175.98,176.12,175.87,175.96,52724.0,149.9204,150.0397,149.8267,149.9033,52724.0
2018-11-29 14:30:00,175.92,176.01,175.84,175.85,73956.0,149.8693,149.9459,149.8011,149.8096,73956.0
2018-11-29 14:40:00,175.86,176.07,175.75,175.9,74458.0,149.8182,149.9971,149.7244,149.8522,74458.0
2018-11-29 14:50:00,175.9,176.65,175.88,176.61,76784.0,149.8522,150.4912,149.8352,150.4571,76784.0
2018-11-29 15:00:00,176.6,176.78,176.48,176.55,62787.0,150.4486,150.6019,150.3463,150.406,62787.0
2018-11-29 15:10:00,176.53,176.58,176.31,176.35,62777.0,150.3889,150.4315,150.2015,150.2356,62777.0
2018-11-29 15:20:00,176.37,176.48,176.26,176.42,76311.0,150.2526,150.3463,150.1589,150.2952,76311.0
2018-11-29 15:30:00,176.39,176.51,176.27,176.37,118172.0,150.2697,150.3719,150.1674,150.2526,118172.0
2018-11-29 15:40:00,176.35,176.42,176.01,176.16,110447.0,150.2356,150.2952,149.9459,150.0737,110447.0
2018-11-29 15:50:00,176.18,176.25,175.55,175.7,269764.0,150.0908,150.1504,149.5541,149.6819,269764.0
2018-11-30 09:30:00,175.75,175.94,175.11,175.87,90890.0,149.7244,149.8863,149.1792,149.8267,90890.0
2018-11-30 09:40:00,175.85,177.51,175.85,177.46,132583.0,149.8096,151.2238,149.8096,151.1812,132583.0
2018-11-30 09:50:00,177.37,177.5,176.96,177.36,97958.0,151.1046,151.2153,150.7553,151.096,97958.0
2018-11-30 10:00:00,177.36,177.84,177.23,177.77,131864.0,151.096,151.505,150.9853,151.4453,131864.0
2018-11-30 10:10:00,177.78,177.88,177.58,177.63,66679.0,151.4538,151.539,151.2835,151.3261,66679.0
2018-11-30 10:20:00,177.62,177.67,177.33,177.39,52101.0,151.3175,151.3601,151.0705,151.1216,52101.0
2018-11-30 10:30:00,177.41,178.0,177.38,177.99,64850.0,151.1386,151.6413,151.1131,151.6327,64850.0
2018-11-30 10:40:00,178.0,178.02,177.46,177.52,85706.0,151.6413,151.6583,151.1812,151.2323,85706.0
2018-11-30 10:50:00,177.53,177.66,177.42,177.51,67648.0,151.2409,151.3516,151.1471,151.2238,67648.0
2018-11-30 11:00:00,177.5,177.63,177.1,177.29,63139.0,151.2153,151.3261,150.8745,151.0364,63139.0
2018-11-30 11:10:00,177.26,177.31,177.11,177.25,55089.0,151.0108,151.0534,150.8831,151.0023,55089.0
2018-11-30 11:20:00,177.24,177.5,177.19,177.3,67919.0,150.9938,151.2153,150.9512,151.0449,67919.0
2018-11-30 11:30:00,177.29,177.55,177.05,177.51,70958.0,151.0364,151.2579,150.8319,151.2238,70958.0
2018-11-30 11:40:00,177.55,177.67,177.42,177.67,45012.0,151.2579,151.3601,151.1471,151.3601,45012.0
2018-11-30 11:50:00,177.66,177.87,177.53,177.79,63560.0,151.3516,151.5305,151.2409,151.4624,63560.0
2018-11-30 12:00:00,177.77,178.05,177.67,178.03,54371.0,151.4453,151.6839,151.3601,151.6668,54371.0
2018-11-30 12:10:00,178.03,178.06,177.88,177.98,91029.0,151.6668,151.6924,151.539,151.6242,91029.0
2018-11-30 12:20:00,177.96,177.97,177.78,177.85,40388.0,151.6072,151.6157,151.4538,151.5135,40388.0
2018-11-30 12:30:00,177.88,178.04,177.86,178.03,41291.0,151.539,151.6753,151.522,151.6668,41291.0
2018-11-30 12:40:00,178.02,178.19,177.98,178.12,56265.0,151.6583,151.8031,151.6242,151.7435,56265.0
2018-11-30 12:50:00,178.12,178.21,178.07,178.09,52560.0,151.7435,151.8202,151.7009,151.7179,52560.0
2018-11-30 13:00:00,178.08,178.2,177.84,177.89,90265.0,151.7094,151.8116,151.505,151.5475,90265.0
2018-11-30 13:10:00,177.87,178.01,177.79,177.98,55064.0,151.5305,151.6498,151.4624,151.6242,55064.0
2018-11-30 13:20:00,177.97,178.18,177.9,178.13,52678.0,151.6157,151.7946,151.5561,151.752,52678.0
2018-11-30 13:30:00,178.12,178.62,178.09,178.52,84900.0,151.7435,152.1694,151.7179,152.0843,84900.0
2018-11-30 13:40:00,178.55,178.77,178.49,178.77,54182.0,152.1098,152.2972,152.0587,152.2972,54182.0
2018-11-30 13:50:00,178.78,179.03,178.73,179.01,68034.0,152.3058,152.5187,152.2632,152.5017,68034.0
2018-11-30 14:00:00,179.03,179.05,178.79,178.92,70133.0,152.5187,152.5358,152.3143,152.425,70133.0
2018-11-30 14:10:00,178.92,179.23,178.88,178.94,71407.0,152.425,152.6891,152.3909,152.4421,71407.0
2018-11-30 14:20:00,178.94,179.2,178.88,179.18,73784.0,152.4421,152.6636,152.3909,152.6465,73784.0
2018-11-30 14:30:00,179.18,179.4,179.15,179.3,95643.0,152.6465,152.8339,152.621,152.7488,95643.0
2018-11-30 14:40:00,179.3,179.62,179.3,179.42,70481.0,152.7488,153.0214,152.7488,152.851,70481.0
2018-11-30 14:50:00,179.42,179.5,179.24,179.38,82651.0,152.851,152.9191,152.6976,152.8169,82651.0
2018-11-30 15:00:00,179.36,179.78,179.36,179.78,123880.0,152.7999,153.1577,152.7999,153.1577,123880.0
2018-11-30 15:10:00,179.79,180.11,179.75,179.99,138435.0,153.1662,153.4388,153.1321,153.3366,138435.0
2018-11-30 15:20:00,180.0,180.37,179.97,180.03,159500.0,153.3451,153.6603,153.3195,153.3707,159500.0
2018-11-30 15:30:00,180.03,180.16,179.92,180.03,220395.0,153.3707,153.4814,153.2769,153.3707,220395.0
2018-11-30 15:40:00,180.03,180.05,179.57,179.63,197237.0,153.3707,153.3877,152.9788,153.0299,197237.0
2018-11-30 15:50:00,179.61,180.14,179.34,180.03,528432.0,153.0128,153.4644,152.7828,153.3707,528432.0
2018-12-03 09:30:00,183.29,183.5,182.63,182.97,360544.0,156.1479,156.3268,155.5856,155.8753,360544.0
2018-12-03 09:40:00,183.0,183.12,181.89,181.92,192821.0,155.9008,156.0031,154.9552,154.9808,192821.0
2018-12-03 09:50:00,181.94,181.98,181.08,181.44,157454.0,154.9978,155.0319,154.2652,154.5719,157454.0
2018-12-03 10:00:00,181.44,182.17,181.4,182.1,160050.0,154.5719,155.1938,154.5378,155.1341,160050.0
2018-12-03 10:10:00,182.1,182.21,181.22,181.24,128751.0,155.1341,155.2278,154.3844,154.4015,128751.0
2018-12-03 10:20:00,181.24,181.89,181.24,181.76,109447.0,154.4015,154.9552,154.4015,154.8445,109447.0
2018-12-03 10:30:00,181.76,182.43,181.5,181.97,105223.0,154.8445,155.4153,154.623,155.0234,105223.0
2018-12-03 10:40:00,181.98,181.99,180.81,181.01,128298.0,155.0319,155.0404,154.0351,154.2055,128298.0
2018-12-03 10:50:00,181.0,181.17,179.73,179.77,187737.0,154.197,154.3418,153.1151,153.1492,187737.0
2018-12-03 11:00:00,179.82,180.11,179.35,180.07,118187.0,153.1917,153.4388,152.7913,153.4047,118187.0
2018-12-03 11:10:00,180.09,180.49,180.03,180.28,95601.0,153.4218,153.7625,153.3707,153.5836,95601.0
2018-12-03 11:20:00,180.27,180.39,179.88,180.28,104699.0,153.5751,153.6773,153.2429,153.5836,104699.0
2018-12-03 11:30:00,180.32,180.5,180.16,180.29,75446.0,153.6177,153.7711,153.4814,153.5922,75446.0
2018-12-03 11:40:00,180.26,180.4,179.66,179.98,90182.0,153.5666,153.6859,153.0554,153.3281,90182.0
2018-12-03 11:50:00,179.95,180.05,179.59,179.73,70853.0,153.3025,153.3877,152.9958,153.1151,70853.0
2018-12-03 12:00:00,179.75,180.27,179.75,180.21,98961.0,153.1321,153.5751,153.1321,153.524,98961.0
2018-12-03 12:10:00,180.19,180.75,180.15,180.65,79811.0,153.507,153.984,153.4729,153.8988,79811.0
2018-12-03 12:20:00,180.65,180.94,180.63,180.93,73203.0,153.8988,154.1459,153.8818,154.1374,73203.0
2018-12-03 12:30:00,180.95,181.74,180.95,181.59,115163.0,154.1544,154.8274,154.1544,154.6996,115163.0
2018-12-03 12:40:00,181.59,181.61,181.41,181.47,79159.0,154.6996,154.7167,154.5463,154.5974,79159.0
2018-12-03 12:50:00,181.48,181.84,181.39,181.84,73679.0,154.6059,154.9126,154.5293,154.9126,73679.0
2018-12-03 13:00:00,181.84,182.0,181.78,181.84,71757.0,154.9126,155.0489,154.8615,154.9126,71757.0
2018-12-03 13:10:00,181.86,182.1,181.77,181.9,58207.0,154.9297,155.1341,154.853,154.9637,58207.0
2018-12-03 13:20:00,181.89,182.3,181.87,182.27,49069.0,154.9552,155.3045,154.9382,155.2789,49069.0
2018-12-03 13:30:00,182.26,182.27,181.85,181.86,79670.0,155.2704,155.2789,154.9211,154.9297,79670.0
2018-12-03 13:40:00,181.86,181.9,181.46,181.46,57648.0,154.9297,154.9637,154.5889,154.5889,57648.0
2018-12-03 13:50:00,181.45,181.58,181.31,181.48,58161.0,154.5804,154.6911,154.4611,154.6059,58161.0
2018-12-03 14:00:00,181.44,181.71,180.88,181.05,77140.0,154.5719,154.8019,154.0948,154.2396,77140.0
2018-12-03 14:10:00,181.02,181.53,181.0,181.38,77644.0,154.214,154.6485,154.197,154.5207,77644.0
2018-12-03 14:20:00,181.38,181.57,181.19,181.4,61068.0,154.5207,154.6826,154.3589,154.5378,61068.0
2018-12-03 14:30:00,181.41,181.53,181.34,181.43,73377.0,154.5463,154.6485,154.4867,154.5633,73377.0
2018-12-03 14:40:00,181.46,181.66,181.39,181.66,86591.0,154.5889,154.7593,154.5293,154.7593,86591.0
2018-12-03 14:50:00,181.67,181.84,181.47,181.79,75708.0,154.7678,154.9126,154.5974,154.87,75708.0
2018-12-03 15:00:00,181.8,181.99,181.61,181.79,89620.0,154.8785,155.0404,154.7167,154.87,89620.0
2018-12-03 15:10:00,181.79,182.13,181.78,182.11,124758.0,154.87,155.1597,154.8615,155.1426,124758.0
2018-12-03 15:20:00,182.13,182.2,181.7,182.01,99070.0,155.1597,155.2193,154.7934,155.0574,99070.0
2018-12-03 15:30:00,182.02,182.19,181.81,182.11,125177.0,155.066,155.2108,154.8871,155.1426,125177.0
2018-12-03 15:40:00,182.13,182.16,181.72,181.76,169103.0,155.1597,155.1852,154.8104,154.8445,169103.0
2018-12-03 15:50:00,181.76,181.97,181.46,181.8,358019.0,154.8445,155.0234,154.5889,154.8785,358019.0
2018-12-04 09:30:00,180.87,182.23,180.87,181.48,130139.0,154.0863,155.2449,154.0863,154.6059,130139.0
2018-12-04 09:40:00,181.48,181.48,180.07,180.21,102242.0,154.6059,154.6059,153.4047,153.524,102242.0
2018-12-04 09:50:00,180.13,180.21,179.6,179.67,98429.0,153.4558,153.524,153.0043,153.064,98429.0
2018-12-04 10:00:00,179.61,180.05,179.6,179.99,88916.0,153.0128,153.3877,153.0043,153.3366,88916.0
2018-12-04 10:10:00,179.99,180.11,179.19,179.36,95364.0,153.3366,153.4388,152.655,152.7999,95364.0
2018-12-04 10:20:00,179.42,179.9,179.41,179.88,132014.0,152.851,153.2599,152.8425,153.2429,132014.0
2018-12-04 10:30:00,179.87,180.35,179.43,180.35,90321.0,153.2343,153.6433,152.8595,153.6433,90321.0
2018-12-04 10:40:00,180.38,180.39,179.72,180.22,131996.0,153.6688,153.6773,153.1066,153.5325,131996.0
2018-12-04 10:50:00,180.24,180.38,179.96,179.98,62900.0,153.5496,153.6688,153.311,153.3281,62900.0
2018-12-04 11:00:00,179.95,180.02,179.67,179.88,199609.0,153.3025,153.3621,153.064,153.2429,199609.0
2018-12-04 11:10:00,179.88,179.88,179.06,179.21,150032.0,153.2429,153.2429,152.5443,152.6721,150032.0
2018-12-04 11:20:00,179.22,179.51,178.93,179.0,113887.0,152.6806,152.9277,152.4335,152.4932,113887.0
2018-12-04 11:30:00,179.02,179.04,178.78,178.99,156393.0,152.5102,152.5273,152.3058,152.4847,156393.0
2018-12-04 11:40:00,179.02,179.32,178.96,179.08,61469.0,152.5102,152.7658,152.4591,152.5613,61469.0
2018-12-04 11:50:00,179.09,179.14,178.76,178.77,61031.0,152.5698,152.6124,152.2887,152.2972,61031.0
2018-12-04 12:00:00,178.75,178.77,177.06,177.42,126668.0,152.2802,152.2972,150.8405,151.1471,126668.0
2018-12-04 12:10:00,177.42,177.68,177.01,177.58,91248.0,151.1471,151.3686,150.7979,151.2835,91248.0
2018-12-04 12:20:00,177.49,177.6,176.81,176.85,66884.0,151.2068,151.3005,150.6275,150.6616,66884.0
2018-12-04 12:30:00,176.85,177.06,176.15,176.87,139282.0,150.6616,150.8405,150.0652,150.6786,139282.0
2018-12-04 12:40:00,176.89,177.05,176.67,176.74,85064.0,150.6956,150.8319,150.5082,150.5678,85064.0
2018-12-04 12:50:00,176.72,176.72,176.21,176.21,69324.0,150.5508,150.5508,150.1163,150.1163,69324.0
2018-12-04 13:00:00,176.16,176.54,176.0,176.17,72633.0,150.0737,150.3975,149.9374,150.0823,72633.0
2018-12-04 13:10:00,176.16,176.34,175.75,176.2,79864.0,150.0737,150.2271,149.7244,150.1078,79864.0
2018-12-04 13:20:00,176.2,176.36,175.1,175.47,78614.0,150.1078,150.2441,149.1707,149.4859,78614.0
2018-12-04 13:30:00,175.48,175.81,174.75,174.8,100483.0,149.4944,149.7756,148.8725,148.9151,100483.0
2018-12-04 13:40:00,174.81,175.85,174.55,175.67,105369.0,148.9236,149.8096,148.7021,149.6563,105369.0
2018-12-04 13:50:00,175.65,176.17,175.39,175.85,126529.0,149.6393,150.0823,149.4178,149.8096,126529.0
2018-12-04 14:00:00,175.82,176.0,175.51,175.88,118114.0,149.7841,149.9374,149.52,149.8352,118114.0
2018-12-04 14:10:00,175.82,176.1,175.76,175.93,112902.0,149.7841,150.0226,149.733,149.8778,112902.0
2018-12-04 14:20:00,175.93,175.97,175.28,175.42,93778.0,149.8778,149.9119,149.324,149.4433,93778.0
2018-12-04 14:30:00,175.45,176.15,175.42,175.99,119888.0,149.4689,150.0652,149.4433,149.9289,119888.0
2018-12-04 14:40:00,175.99,176.31,175.8,176.19,72912.0,149.9289,150.2015,149.767,150.0993,72912.0
2018-12-04 14:50:00,176.19,176.25,175.62,175.75,89508.0,150.0993,150.1504,149.6137,149.7244,89508.0
2018-12-04 15:00:00,175.7,175.71,175.3,175.4,117737.0,149.6819,149.6904,149.3411,149.4263,117737.0
2018-12-04 15:10:00,175.43,175.91,175.17,175.58,114322.0,149.4518,149.8608,149.2303,149.5796,114322.0
2018-12-04 15:20:00,175.63,175.88,175.21,175.3,136829.0,149.6222,149.8352,149.2644,149.3411,136829.0
2018-12-04 15:30:00,175.29,175.76,175.11,175.18,244349.0,149.3326,149.733,149.1792,149.2389,244349.0
2018-12-04 15:40:00,175.16,175.49,174.89,175.45,196632.0,149.2218,149.5029,148.9918,149.4689,196632.0
2018-12-04 15:50:00,175.45,175.66,175.05,175.53,416589.0,149.4689,149.6478,149.1281,149.537,416589.0
2018-12-06 09:30:00,173.5,174.18,172.03,173.41,327033.0,147.8076,148.3869,146.5553,147.731,327033.0
2018-12-06 09:40:00,173.33,173.37,172.28,172.38,140130.0,147.6628,147.6969,146.7683,146.8535,140130.0
2018-12-06 09:50:00,172.41,172.67,171.51,172.21,184836.0,146.879,147.1005,146.1123,146.7087,184836.0
2018-12-06 10:00:00,172.12,172.53,171.65,172.38,170659.0,146.632,146.9813,146.2316,146.8535,170659.0
2018-12-06 10:10:00,172.42,172.53,171.75,171.88,163266.0,146.8876,146.9813,146.3168,146.4275,163266.0
2018-12-06 10:20:00,171.88,172.35,171.59,172.04,141277.0,146.4275,146.8279,146.1805,146.5638,141277.0
2018-12-06 10:30:00,172.07,172.23,171.3,171.7,115452.0,146.5894,146.7257,145.9334,146.2742,115452.0
2018-12-06 10:40:00,171.69,172.11,171.43,171.63,119021.0,146.2657,146.6235,146.0442,146.2145,119021.0
2018-12-06 10:50:00,171.63,172.55,171.46,171.68,204338.0,146.2145,146.9983,146.0697,146.2571,204338.0
2018-12-06 11:00:00,171.67,171.79,171.13,171.18,153912.0,146.2486,146.3509,145.7886,145.8312,153912.0
2018-12-06 11:10:00,171.21,171.47,170.73,171.35,157889.0,145.8567,146.0782,145.4478,145.976,157889.0
2018-12-06 11:20:00,171.36,171.43,170.5,170.63,162905.0,145.9845,146.0442,145.2519,145.3626,162905.0
2018-12-06 11:30:00,170.61,171.17,170.51,170.91,123202.0,145.3456,145.8227,145.2604,145.6012,123202.0
2018-12-06 11:40:00,170.86,171.16,170.45,171.07,105337.0,145.5586,145.8141,145.2093,145.7375,105337.0
2018-12-06 11:50:00,171.1,171.74,170.96,171.63,139676.0,145.763,146.3083,145.6438,146.2145,139676.0
2018-12-06 12:00:00,171.63,171.88,171.43,171.53,89741.0,146.2145,146.4275,146.0442,146.1294,89741.0
2018-12-06 12:10:00,171.55,171.99,171.24,171.46,79750.0,146.1464,146.5212,145.8823,146.0697,79750.0
2018-12-06 12:20:00,171.43,172.17,171.27,172.06,103098.0,146.0442,146.6746,145.9079,146.5809,103098.0
2018-12-06 12:30:00,172.02,172.38,171.85,172.24,148402.0,146.5468,146.8535,146.402,146.7342,148402.0
2018-12-06 12:40:00,172.24,172.9,172.15,172.74,95461.0,146.7342,147.2965,146.6575,147.1602,95461.0
2018-12-06 12:50:00,172.69,173.68,172.54,173.18,157684.0,147.1176,147.961,146.9898,147.535,157684.0
2018-12-06 13:00:00,173.17,173.25,172.41,172.54,105183.0,147.5265,147.5947,146.879,146.9898,105183.0
2018-12-06 13:10:00,172.55,172.97,172.42,172.52,72958.0,146.9983,147.3561,146.8876,146.9728,72958.0
2018-12-06 13:20:00,172.47,172.83,172.3,172.55,56749.0,146.9302,147.2368,146.7853,146.9983,56749.0
2018-12-06 13:30:00,172.52,172.62,172.11,172.44,55027.0,146.9728,147.0579,146.6235,146.9046,55027.0
2018-12-06 13:40:00,172.45,173.36,172.44,173.36,72568.0,146.9131,147.6884,146.9046,147.6884,72568.0
2018-12-06 13:50:00,173.29,173.74,173.2,173.7,143186.0,147.6287,148.0121,147.5521,147.978,143186.0
2018-12-06 14:00:00,173.67,173.92,173.28,173.41,84352.0,147.9525,148.1654,147.6202,147.731,84352.0
2018-12-06 14:10:00,173.41,173.49,172.69,172.78,76855.0,147.731,147.7991,147.1176,147.1943,76855.0
2018-12-06 14:20:00,172.83,173.63,172.81,173.63,75523.0,147.2368,147.9184,147.2198,147.9184,75523.0
2018-12-06 14:30:00,173.57,173.61,172.73,172.9,83779.0,147.8673,147.9013,147.1517,147.2965,83779.0
2018-12-06 14:40:00,172.84,173.01,172.44,172.68,103213.0,147.2454,147.3902,146.9046,147.1091,103213.0
2018-12-06 14:50:00,172.71,174.01,172.68,173.9,141821.0,147.1346,148.2421,147.1091,148.1484,141821.0
2018-12-06 15:00:00,173.9,174.35,173.48,173.91,125413.0,148.1484,148.5318,147.7906,148.1569,125413.0
2018-12-06 15:10:00,173.9,174.31,173.77,174.23,101723.0,148.1484,148.4977,148.0377,148.4295,101723.0
2018-12-06 15:20:00,174.18,174.48,173.91,174.32,96576.0,148.3869,148.6425,148.1569,148.5062,96576.0
2018-12-06 15:30:00,174.32,175.17,174.26,174.96,152519.0,148.5062,149.2303,148.4551,149.0514,152519.0
2018-12-06 15:40:00,174.93,175.67,174.6,175.59,178378.0,149.0259,149.6563,148.7447,149.5881,178378.0
2018-12-06 15:50:00,175.57,176.04,175.45,175.98,381861.0,149.5711,149.9715,149.4689,149.9204,381861.0
2018-12-07 09:30:00,175.35,177.37,174.8,177.35,247384.0,149.3837,151.1046,148.9151,151.0875,247384.0
2018-12-07 09:40:00,177.32,178.36,177.24,177.36,160785.0,151.062,151.9479,150.9938,151.096,160785.0
2018-12-07 09:50:00,177.38,177.94,177.23,177.82,148743.0,151.1131,151.5901,150.9853,151.4879,148743.0
2018-12-07 10:00:00,177.84,178.36,177.65,177.97,211166.0,151.505,151.9479,151.3431,151.6157,211166.0
2018-12-07 10:10:00,177.95,178.02,177.02,177.3,240502.0,151.5987,151.6583,150.8064,151.0449,240502.0
2018-12-07 10:20:00,177.33,177.54,176.34,177.31,122290.0,151.0705,151.2494,150.2271,151.0534,122290.0
2018-12-07 10:30:00,177.32,177.54,176.33,176.4,135837.0,151.062,151.2494,150.2186,150.2782,135837.0
2018-12-07 10:40:00,176.39,177.12,176.27,176.91,79154.0,150.2697,150.8916,150.1674,150.7127,79154.0
2018-12-07 10:50:00,176.97,176.97,176.15,176.34,59413.0,150.7638,150.7638,150.0652,150.2271,59413.0
2018-12-07 11:00:00,176.35,176.61,175.16,175.23,59707.0,150.2356,150.4571,149.2218,149.2814,59707.0
2018-12-07 11:10:00,175.16,175.36,174.5,174.77,86111.0,149.2218,149.3922,148.6595,148.8896,86111.0
2018-12-07 11:20:00,174.75,174.83,173.95,174.37,60732.0,148.8725,148.9407,148.191,148.5488,60732.0
2018-12-07 11:30:00,174.37,174.78,174.08,174.36,106061.0,148.5488,148.8981,148.3017,148.5403,106061.0
2018-12-07 11:40:00,174.42,174.82,174.09,174.4,102174.0,148.5914,148.9322,148.3103,148.5744,102174.0
2018-12-07 11:50:00,174.37,174.45,173.56,173.6,59124.0,148.5488,148.617,147.8587,147.8928,59124.0
2018-12-07 12:00:00,173.55,174.06,173.51,173.74,60221.0,147.8502,148.2847,147.8162,148.0121,60221.0
2018-12-07 12:10:00,173.67,174.27,173.3,173.48,56425.0,147.9525,148.4636,147.6372,147.7906,56425.0
2018-12-07 12:20:00,173.45,174.08,173.44,173.76,69701.0,147.765,148.3017,147.7565,148.0291,69701.0
2018-12-07 12:30:00,173.74,173.74,172.95,173.07,71978.0,148.0121,148.0121,147.3391,147.4413,71978.0
2018-12-07 12:40:00,173.13,173.2,172.8,172.84,45738.0,147.4924,147.5521,147.2113,147.2454,45738.0
2018-12-07 12:50:00,172.85,174.49,172.85,174.4,64720.0,147.2539,148.651,147.2539,148.5744,64720.0
2018-12-07 13:00:00,174.28,174.71,173.87,173.87,89836.0,148.4721,148.8385,148.1228,148.1228,89836.0
2018-12-07 13:10:00,173.87,174.14,173.65,173.65,91531.0,148.1228,148.3529,147.9354,147.9354,91531.0
2018-12-07 13:20:00,173.65,174.13,173.65,173.96,53634.0,147.9354,148.3443,147.9354,148.1995,53634.0
2018-12-07 13:30:00,173.88,173.9,173.17,173.53,40241.0,148.1314,148.1484,147.5265,147.8332,40241.0
2018-12-07 13:40:00,173.46,173.73,173.25,173.26,52913.0,147.7736,148.0036,147.5947,147.6032,52913.0
2018-12-07 13:50:00,173.29,173.4,172.88,172.89,49482.0,147.6287,147.7224,147.2794,147.288,49482.0
2018-12-07 14:00:00,172.89,173.08,172.33,172.73,100731.0,147.288,147.4498,146.8109,147.1517,100731.0
2018-12-07 14:10:00,172.75,173.19,172.27,173.1,52738.0,147.1687,147.5435,146.7598,147.4669,52738.0
2018-12-07 14:20:00,173.1,173.53,172.67,172.99,71217.0,147.4669,147.8332,147.1005,147.3732,71217.0
2018-12-07 14:30:00,173.01,173.09,172.67,172.72,76244.0,147.3902,147.4583,147.1005,147.1431,76244.0
2018-12-07 14:40:00,172.65,173.1,172.24,172.97,84363.0,147.0835,147.4669,146.7342,147.3561,84363.0
2018-12-07 14:50:00,173.01,173.41,172.3,172.5,95501.0,147.3902,147.731,146.7853,146.9557,95501.0
2018-12-07 15:00:00,172.53,173.06,172.3,173.04,97906.0,146.9813,147.4328,146.7853,147.4158,97906.0
2018-12-07 15:10:00,173.08,173.34,172.54,173.02,82298.0,147.4498,147.6713,146.9898,147.3987,82298.0
2018-12-07 15:20:00,173.01,173.24,172.61,173.01,123148.0,147.3902,147.5861,147.0494,147.3902,123148.0
2018-12-07 15:30:00,172.99,174.22,172.72,173.37,125611.0,147.3732,148.421,147.1431,147.6969,125611.0
2018-12-07 15:40:00,173.25,173.56,172.64,172.64,125902.0,147.5947,147.8587,147.075,147.075,125902.0
2018-12-07 15:50:00,172.59,173.27,172.59,172.77,308066.0,147.0324,147.6117,147.0324,147.1857,308066.0
2018-12-10 09:30:00,173.39,173.99,172.96,173.27,224981.0,147.7139,148.2251,147.3476,147.6117,224981.0
2018-12-10 09:40:00,173.21,173.25,171.65,171.71,100806.0,147.5606,147.5947,146.2316,146.2827,100806.0
2018-12-10 09:50:00,171.67,172.0,170.86,171.63,113172.0,146.2486,146.5298,145.5586,146.2145,113172.0
2018-12-10 10:00:00,171.49,172.0,170.87,171.57,85552.0,146.0953,146.5298,145.5671,146.1634,85552.0
2018-12-10 10:10:00,171.58,172.4,171.27,172.18,83811.0,146.172,146.8705,145.9079,146.6831,83811.0
2018-12-10 10:20:00,172.18,172.38,171.35,171.49,91704.0,146.6831,146.8535,145.976,146.0953,91704.0
2018-12-10 10:30:00,171.49,171.58,170.02,170.06,110169.0,146.0953,146.172,144.843,144.877,110169.0
2018-12-10 10:40:00,170.03,170.18,169.42,169.8,180365.0,144.8515,144.9793,144.3318,144.6555,180365.0
2018-12-10 10:50:00,169.78,169.86,168.85,169.05,122912.0,144.6385,144.7067,143.8462,144.0166,122912.0
2018-12-10 11:00:00,169.11,169.16,167.77,168.23,174866.0,144.0677,144.1103,142.9261,143.318,174866.0
2018-12-10 11:10:00,168.17,168.67,167.73,167.86,124953.0,143.2669,143.6929,142.8921,143.0028,124953.0
2018-12-10 11:20:00,167.86,168.62,167.73,168.61,80138.0,143.0028,143.6503,142.8921,143.6418,80138.0
2018-12-10 11:30:00,168.61,169.54,168.36,169.28,112564.0,143.6418,144.434,143.4288,144.2125,112564.0
2018-12-10 11:40:00,169.28,169.95,169.13,169.49,88614.0,144.2125,144.7833,144.0848,144.3914,88614.0
2018-12-10 11:50:00,169.49,169.73,168.86,169.04,97627.0,144.3914,144.5959,143.8547,144.0081,97627.0
2018-12-10 12:00:00,169.01,169.32,168.53,169.22,133655.0,143.9825,144.2466,143.5736,144.1614,133655.0
2018-12-10 12:10:00,169.17,169.75,168.94,168.98,77172.0,144.1188,144.6129,143.9229,143.957,77172.0
2018-12-10 12:20:00,168.98,169.57,168.91,169.32,63690.0,143.957,144.4596,143.8973,144.2466,63690.0
2018-12-10 12:30:00,169.3,170.22,169.28,169.9,73633.0,144.2296,145.0133,144.2125,144.7407,73633.0
2018-12-10 12:40:00,169.94,170.51,169.86,170.38,93154.0,144.7748,145.2604,144.7067,145.1497,93154.0
2018-12-10 12:50:00,170.43,170.89,170.15,170.25,103096.0,145.1922,145.5841,144.9537,145.0389,103096.0
2018-12-10 13:00:00,170.28,170.56,169.98,170.37,68692.0,145.0645,145.303,144.8089,145.1411,68692.0
2018-12-10 13:10:00,170.42,171.17,170.16,170.95,85445.0,145.1837,145.8227,144.9622,145.6352,85445.0
2018-12-10 13:20:00,171.01,171.15,170.54,170.7,130389.0,145.6864,145.8056,145.286,145.4223,130389.0
2018-12-10 13:30:00,170.7,171.65,170.7,171.25,71206.0,145.4223,146.2316,145.4223,145.8908,71206.0
2018-12-10 13:40:00,171.3,171.38,170.84,171.09,53645.0,145.9334,146.0016,145.5415,145.7545,53645.0
2018-12-10 13:50:00,171.08,171.53,170.75,170.82,67778.0,145.746,146.1294,145.4649,145.5245,67778.0
2018-12-10 14:00:00,170.82,171.64,170.72,171.49,56891.0,145.5245,146.2231,145.4393,146.0953,56891.0
2018-12-10 14:10:00,171.47,171.47,170.65,170.97,50185.0,146.0782,146.0782,145.3797,145.6523,50185.0
2018-12-10 14:20:00,170.99,171.78,170.68,171.47,69383.0,145.6693,146.3423,145.4052,146.0782,69383.0
2018-12-10 14:30:00,171.46,172.3,171.43,171.89,88114.0,146.0697,146.7853,146.0442,146.436,88114.0
2018-12-10 14:40:00,171.89,172.02,171.53,171.65,76993.0,146.436,146.5468,146.1294,146.2316,76993.0
2018-12-10 14:50:00,171.64,171.78,170.88,170.96,85408.0,146.2231,146.3423,145.5756,145.6438,85408.0
2018-12-10 15:00:00,170.94,171.26,170.81,171.18,101112.0,145.6267,145.8993,145.516,145.8312,101112.0
2018-12-10 15:10:00,171.14,171.29,170.6,170.77,100649.0,145.7971,145.9249,145.3371,145.4819,100649.0
2018-12-10 15:20:00,170.77,171.44,170.77,171.43,64230.0,145.4819,146.0527,145.4819,146.0442,64230.0
2018-12-10 15:30:00,171.43,172.42,171.35,172.17,110973.0,146.0442,146.8876,145.976,146.6746,110973.0
2018-12-10 15:40:00,172.17,172.28,171.64,171.69,89562.0,146.6746,146.7683,146.2231,146.2657,89562.0
2018-12-10 15:50:00,171.67,172.14,171.65,171.67,166861.0,146.2486,146.649,146.2316,146.2486,166861.0
2018-12-11 09:30:00,174.3,175.6,174.15,174.9,173273.0,148.4892,149.5967,148.3614,149.0003,173273.0
2018-12-11 09:40:00,174.89,175.26,174.65,174.85,89714.0,148.9918,149.307,148.7873,148.9577,89714.0
2018-12-11 09:50:00,174.85,174.85,174.07,174.38,79278.0,148.9577,148.9577,148.2932,148.5573,79278.0
2018-12-11 10:00:00,174.41,175.0,174.28,174.63,48845.0,148.5829,149.0855,148.4721,148.7703,48845.0
2018-12-11 10:10:00,174.62,174.64,174.01,174.31,92006.0,148.7618,148.7788,148.2421,148.4977,92006.0
2018-12-11 10:20:00,174.35,174.94,174.35,174.86,56224.0,148.5318,149.0344,148.5318,148.9662,56224.0
2018-12-11 10:30:00,174.86,174.96,174.12,174.66,82183.0,148.9662,149.0514,148.3358,148.7959,82183.0
2018-12-11 10:40:00,174.7,174.82,173.62,173.79,53943.0,148.8299,148.9322,147.9099,148.0547,53943.0
2018-12-11 10:50:00,173.77,174.17,173.57,174.17,60743.0,148.0377,148.3784,147.8673,148.3784,60743.0
2018-12-11 11:00:00,174.17,174.17,173.52,173.71,54888.0,148.3784,148.3784,147.8247,147.9865,54888.0
2018-12-11 11:10:00,173.74,173.84,172.8,173.21,62797.0,148.0121,148.0973,147.2113,147.5606,62797.0
2018-12-11 11:20:00,173.24,173.47,173.03,173.29,57445.0,147.5861,147.7821,147.4072,147.6287,57445.0
2018-12-11 11:30:00,173.27,173.6,172.88,173.52,43441.0,147.6117,147.8928,147.2794,147.8247,43441.0
2018-12-11 11:40:00,173.52,173.52,172.83,173.19,55450.0,147.8247,147.8247,147.2368,147.5435,55450.0
2018-12-11 11:50:00,173.15,173.65,173.13,173.43,42305.0,147.5095,147.9354,147.4924,147.748,42305.0
2018-12-11 12:00:00,173.41,173.41,172.43,172.83,71251.0,147.731,147.731,146.8961,147.2368,71251.0
2018-12-11 12:10:00,172.8,172.8,172.28,172.67,62953.0,147.2113,147.2113,146.7683,147.1005,62953.0
2018-12-11 12:20:00,172.68,173.15,172.53,172.53,59719.0,147.1091,147.5095,146.9813,146.9813,59719.0
2018-12-11 12:30:00,172.5,172.99,172.45,172.87,44570.0,146.9557,147.3732,146.9131,147.2709,44570.0
2018-12-11 12:40:00,172.89,173.39,172.83,173.17,64101.0,147.288,147.7139,147.2368,147.5265,64101.0
2018-12-11 12:50:00,173.15,173.15,172.82,172.95,53376.0,147.5095,147.5095,147.2283,147.3391,53376.0
2018-12-11 13:00:00,172.91,173.16,172.74,172.95,58843.0,147.305,147.518,147.1602,147.3391,58843.0
2018-12-11 13:10:00,172.99,173.34,172.7,173.3,49716.0,147.3732,147.6713,147.1261,147.6372,49716.0
2018-12-11 13:20:00,173.26,173.46,172.77,172.83,61914.0,147.6032,147.7736,147.1857,147.2368,61914.0
2018-12-11 13:30:00,172.77,172.79,172.25,172.43,47400.0,147.1857,147.2028,146.7427,146.8961,47400.0
2018-12-11 13:40:00,172.44,172.44,171.24,171.44,76510.0,146.9046,146.9046,145.8823,146.0527,76510.0
2018-12-11 13:50:00,171.41,171.71,171.24,171.33,60519.0,146.0271,146.2827,145.8823,145.959,60519.0
2018-12-11 14:00:00,171.36,171.76,171.24,171.4,61025.0,145.9845,146.3253,145.8823,146.0186,61025.0
2018-12-11 14:10:00,171.44,172.35,171.27,172.23,71975.0,146.0527,146.8279,145.9079,146.7257,71975.0
2018-12-11 14:20:00,172.17,173.11,172.06,173.05,75272.0,146.6746,147.4754,146.5809,147.4243,75272.0
2018-12-11 14:30:00,173.04,173.46,172.94,173.15,62151.0,147.4158,147.7736,147.3306,147.5095,62151.0
2018-12-11 14:40:00,173.18,173.86,173.17,173.33,79871.0,147.535,148.1143,147.5265,147.6628,79871.0
2018-12-11 14:50:00,173.35,173.43,172.88,173.03,66385.0,147.6798,147.748,147.2794,147.4072,66385.0
2018-12-11 15:00:00,173.05,173.28,172.68,173.28,70677.0,147.4243,147.6202,147.1091,147.6202,70677.0
2018-12-11 15:10:00,173.24,174.26,173.24,173.61,87642.0,147.5861,148.4551,147.5861,147.9013,87642.0
2018-12-11 15:20:00,173.57,173.67,173.31,173.32,64061.0,147.8673,147.9525,147.6458,147.6543,64061.0
2018-12-11 15:30:00,173.33,173.93,172.92,172.94,106184.0,147.6628,148.174,147.3135,147.3306,106184.0
2018-12-11 15:40:00,172.92,172.94,172.43,172.61,129655.0,147.3135,147.3306,146.8961,147.0494,129655.0
2018-12-11 15:50:00,172.63,172.65,172.14,172.22,230627.0,147.0665,147.0835,146.649,146.7172,230627.0
2018-12-12 09:30:00,173.75,174.35,172.81,173.92,168899.0,148.0206,148.5318,147.2198,148.1654,168899.0
2018-12-12 09:40:00,173.92,174.14,173.41,173.69,94521.0,148.1654,148.3529,147.731,147.9695,94521.0
2018-12-12 09:50:00,173.72,174.08,173.06,173.96,122452.0,147.9951,148.3017,147.4328,148.1995,122452.0
2018-12-12 10:00:00,173.96,174.11,172.81,173.81,132327.0,148.1995,148.3273,147.2198,148.0717,132327.0
2018-12-12 10:10:00,173.81,174.98,173.54,174.77,107258.0,148.0717,149.0685,147.8417,148.8896,107258.0
2018-12-12 10:20:00,174.74,175.07,174.06,174.2,99095.0,148.864,149.1451,148.2847,148.404,99095.0
2018-12-12 10:30:00,174.24,175.0,174.1,174.18,78680.0,148.4381,149.0855,148.3188,148.3869,78680.0
2018-12-12 10:40:00,174.11,175.0,174.09,174.97,63955.0,148.3273,149.0855,148.3103,149.06,63955.0
2018-12-12 10:50:00,174.97,175.71,174.92,175.44,95858.0,149.06,149.6904,149.0174,149.4604,95858.0
2018-12-12 11:00:00,175.45,175.53,174.53,174.68,72389.0,149.4689,149.537,148.6851,148.8129,72389.0
2018-12-12 11:10:00,174.56,174.72,174.14,174.56,61949.0,148.7107,148.847,148.3529,148.7107,61949.0
2018-12-12 11:20:00,174.5,174.64,174.08,174.38,103289.0,148.6595,148.7788,148.3017,148.5573,103289.0
2018-12-12 11:30:00,174.39,175.24,173.8,174.2,368770.0,148.5658,149.29,148.0632,148.404,368770.0
2018-12-12 11:40:00,174.19,175.91,174.18,175.73,240475.0,148.3955,149.8608,148.3869,149.7074,240475.0
2018-12-12 11:50:00,175.72,176.87,175.51,176.15,228153.0,149.6989,150.6786,149.52,150.0652,228153.0
2018-12-12 12:00:00,176.18,176.39,175.39,175.76,108294.0,150.0908,150.2697,149.4178,149.733,108294.0
2018-12-12 12:10:00,175.77,175.94,175.53,175.78,59937.0,149.7415,149.8863,149.537,149.75,59937.0
2018-12-12 12:20:00,175.76,175.79,175.4,175.66,45879.0,149.733,149.7585,149.4263,149.6478,45879.0
2018-12-12 12:30:00,175.71,175.78,175.22,175.38,56073.0,149.6904,149.75,149.2729,149.4092,56073.0
2018-12-12 12:40:00,175.41,176.04,175.38,175.87,54277.0,149.4348,149.9715,149.4092,149.8267,54277.0
2018-12-12 12:50:00,175.83,176.2,175.78,176.04,54871.0,149.7926,150.1078,149.75,149.9715,54871.0
2018-12-12 13:00:00,176.04,176.25,175.89,175.93,41816.0,149.9715,150.1504,149.8437,149.8778,41816.0
2018-12-12 13:10:00,175.94,176.46,175.87,176.14,94638.0,149.8863,150.3293,149.8267,150.0567,94638.0
2018-12-12 13:20:00,176.17,176.32,175.85,176.24,44922.0,150.0823,150.21,149.8096,150.1419,44922.0
2018-12-12 13:30:00,176.3,176.44,176.17,176.22,50515.0,150.193,150.3123,150.0823,150.1248,50515.0
2018-12-12 13:40:00,176.17,176.25,175.96,176.13,39684.0,150.0823,150.1504,149.9033,150.0482,39684.0
2018-12-12 13:50:00,176.12,176.26,175.59,176.08,50046.0,150.0397,150.1589,149.5881,150.0056,50046.0
2018-12-12 14:00:00,176.05,176.08,175.16,175.32,56314.0,149.98,150.0056,149.2218,149.3581,56314.0
2018-12-12 14:10:00,175.29,175.63,174.91,175.59,55815.0,149.3326,149.6222,149.0088,149.5881,55815.0
2018-12-12 14:20:00,175.62,175.72,174.58,174.86,79540.0,149.6137,149.6989,148.7277,148.9662,79540.0
2018-12-12 14:30:00,174.83,174.89,174.37,174.7,66680.0,148.9407,148.9918,148.5488,148.8299,66680.0
2018-12-12 14:40:00,174.73,174.93,174.32,174.75,62330.0,148.8555,149.0259,148.5062,148.8725,62330.0
2018-12-12 14:50:00,174.69,175.21,174.49,175.05,63167.0,148.8214,149.2644,148.651,149.1281,63167.0
2018-12-12 15:00:00,175.01,175.28,174.83,175.22,69539.0,149.094,149.324,148.9407,149.2729,69539.0
2018-12-12 15:10:00,175.21,175.39,174.65,174.77,73824.0,149.2644,149.4178,148.7873,148.8896,73824.0
2018-12-12 15:20:00,174.77,175.25,174.73,174.93,69369.0,148.8896,149.2985,148.8555,149.0259,69369.0
2018-12-12 15:30:00,174.91,175.47,174.77,175.44,115405.0,149.0088,149.4859,148.8896,149.4604,115405.0
2018-12-12 15:40:00,175.41,175.56,174.75,174.89,95061.0,149.4348,149.5626,148.8725,148.9918,95061.0
2018-12-12 15:50:00,174.9,174.92,174.21,174.27,195260.0,149.0003,149.0174,148.4125,148.4636,195260.0
2018-12-13 09:30:00,174.31,174.91,173.45,174.4,267484.0,148.4977,149.0088,147.765,148.5744,267484.0
2018-12-13 09:40:00,174.28,174.78,173.18,173.88,169062.0,148.4721,148.8981,147.535,148.1314,169062.0
2018-12-13 09:50:00,173.9,174.48,173.86,173.97,122258.0,148.1484,148.6425,148.1143,148.208,122258.0
2018-12-13 10:00:00,174.03,174.7,173.82,173.83,93396.0,148.2591,148.8299,148.0802,148.0888,93396.0
2018-12-13 10:10:00,173.84,174.48,173.53,173.64,94860.0,148.0973,148.6425,147.8332,147.9269,94860.0
2018-12-13 10:20:00,173.65,173.81,173.33,173.43,105375.0,147.9354,148.0717,147.6628,147.748,105375.0
2018-12-13 10:30:00,173.46,173.61,172.66,172.77,118890.0,147.7736,147.9013,147.092,147.1857,118890.0
2018-12-13 10:40:00,172.76,173.31,172.55,172.71,65904.0,147.1772,147.6458,146.9983,147.1346,65904.0
2018-12-13 10:50:00,172.73,173.19,172.07,173.09,69302.0,147.1517,147.5435,146.5894,147.4583,69302.0
2018-12-13 11:00:00,173.06,174.01,172.73,173.98,74365.0,147.4328,148.2421,147.1517,148.2166,74365.0
2018-12-13 11:10:00,173.94,173.94,172.62,172.93,77564.0,148.1825,148.1825,147.0579,147.322,77564.0
2018-12-13 11:20:00,173.03,173.45,172.86,173.26,36096.0,147.4072,147.765,147.2624,147.6032,36096.0
2018-12-13 11:30:00,173.25,173.65,173.07,173.58,58166.0,147.5947,147.9354,147.4413,147.8758,58166.0
2018-12-13 11:40:00,173.52,174.36,173.34,173.96,61890.0,147.8247,148.5403,147.6713,148.1995,61890.0
2018-12-13 11:50:00,173.94,174.02,173.42,173.48,41672.0,148.1825,148.2506,147.7395,147.7906,41672.0
2018-12-13 12:00:00,173.41,173.67,173.06,173.4,94325.0,147.731,147.9525,147.4328,147.7224,94325.0
2018-12-13 12:10:00,173.3,173.5,173.11,173.31,84763.0,147.6372,147.8076,147.4754,147.6458,84763.0
2018-12-13 12:20:00,173.27,173.5,172.99,173.28,60560.0,147.6117,147.8076,147.3732,147.6202,60560.0
2018-12-13 12:30:00,173.27,173.74,173.25,173.7,46938.0,147.6117,148.0121,147.5947,147.978,46938.0
2018-12-13 12:40:00,173.61,173.65,173.21,173.4,31210.0,147.9013,147.9354,147.5606,147.7224,31210.0
2018-12-13 12:50:00,173.43,173.56,173.18,173.21,31268.0,147.748,147.8587,147.535,147.5606,31268.0
2018-12-13 13:00:00,173.19,173.28,172.53,172.95,45946.0,147.5435,147.6202,146.9813,147.3391,45946.0
2018-12-13 13:10:00,172.94,173.39,172.81,173.13,31937.0,147.3306,147.7139,147.2198,147.4924,31937.0
2018-12-13 13:20:00,173.16,173.4,172.79,173.16,46882.0,147.518,147.7224,147.2028,147.518,46882.0
2018-12-13 13:30:00,173.16,173.6,173.04,173.6,46616.0,147.518,147.8928,147.4158,147.8928,46616.0
2018-12-13 13:40:00,173.65,173.75,173.29,173.33,33695.0,147.9354,148.0206,147.6287,147.6628,33695.0
2018-12-13 13:50:00,173.3,173.39,172.82,172.98,29357.0,147.6372,147.7139,147.2283,147.3646,29357.0
2018-12-13 14:00:00,173.0,173.15,172.55,172.75,39475.0,147.3817,147.5095,146.9983,147.1687,39475.0
2018-12-13 14:10:00,172.71,173.07,172.61,173.06,35172.0,147.1346,147.4413,147.0494,147.4328,35172.0
2018-12-13 14:20:00,173.1,173.23,172.77,173.19,44641.0,147.4669,147.5776,147.1857,147.5435,44641.0
2018-12-13 14:30:00,173.18,173.24,172.71,172.86,220094.0,147.535,147.5861,147.1346,147.2624,220094.0
2018-12-13 14:40:00,172.87,173.08,172.86,172.9,41575.0,147.2709,147.4498,147.2624,147.2965,41575.0
2018-12-13 14:50:00,172.91,173.24,172.82,172.92,397474.0,147.305,147.5861,147.2283,147.3135,397474.0
2018-12-13 15:00:00,172.93,173.34,172.89,173.09,222289.0,147.322,147.6713,147.288,147.4583,222289.0
2018-12-13 15:10:00,173.06,173.52,173.03,173.49,52006.0,147.4328,147.8247,147.4072,147.7991,52006.0
2018-12-13 15:20:00,173.5,173.75,173.44,173.5,79377.0,147.8076,148.0206,147.7565,147.8076,79377.0
2018-12-13 15:30:00,173.47,173.78,173.36,173.66,94630.0,147.7821,148.0462,147.6884,147.9439,94630.0
2018-12-13 15:40:00,173.64,174.22,173.6,173.95,136655.0,147.9269,148.421,147.8928,148.191,136655.0
2018-12-13 15:50:00,173.91,174.17,173.7,173.86,273737.0,148.1569,148.3784,147.978,148.1143,273737.0
2018-12-14 09:30:00,172.98,174.36,172.52,173.99,217166.0,147.3646,148.5403,146.9728,148.2251,217166.0
2018-12-14 09:40:00,174.02,174.91,173.98,174.64,66885.0,148.2506,149.0088,148.2166,148.7788,66885.0
2018-12-14 09:50:00,174.59,174.6,173.92,174.22,57034.0,148.7362,148.7447,148.1654,148.421,57034.0
2018-12-14 10:00:00,174.11,174.39,174.0,174.34,53523.0,148.3273,148.5658,148.2336,148.5232,53523.0
2018-12-14 10:10:00,174.35,175.14,174.35,174.88,102504.0,148.5318,149.2048,148.5318,148.9833,102504.0
2018-12-14 10:20:00,174.95,174.98,174.14,174.28,60916.0,149.0429,149.0685,148.3529,148.4721,60916.0
2018-12-14 10:30:00,174.23,174.85,173.71,174.74,115309.0,148.4295,148.9577,147.9865,148.864,115309.0
2018-12-14 10:40:00,174.73,175.0,174.56,174.96,85169.0,148.8555,149.0855,148.7107,149.0514,85169.0
2018-12-14 10:50:00,174.95,175.02,174.13,174.16,66507.0,149.0429,149.1025,148.3443,148.3699,66507.0
2018-12-14 11:00:00,174.13,174.37,174.07,174.09,56929.0,148.3443,148.5488,148.2932,148.3103,56929.0
2018-12-14 11:10:00,174.07,174.29,173.66,174.23,80121.0,148.2932,148.4806,147.9439,148.4295,80121.0
2018-12-14 11:20:00,174.21,174.35,173.54,173.76,63329.0,148.4125,148.5318,147.8417,148.0291,63329.0
2018-12-14 11:30:00,173.74,174.19,173.74,174.19,49983.0,148.0121,148.3955,148.0121,148.3955,49983.0
2018-12-14 11:40:00,174.21,174.3,173.15,173.18,45440.0,148.4125,148.4892,147.5095,147.535,45440.0
2018-12-14 11:50:00,173.18,173.18,172.59,172.75,67243.0,147.535,147.535,147.0324,147.1687,67243.0
2018-12-14 12:00:00,172.84,173.04,172.76,172.85,60508.0,147.2454,147.4158,147.1772,147.2539,60508.0
2018-12-14 12:10:00,172.85,173.37,172.77,173.34,50710.0,147.2539,147.6969,147.1857,147.6713,50710.0
2018-12-14 12:20:00,173.37,173.72,173.27,173.7,53599.0,147.6969,147.9951,147.6117,147.978,53599.0
2018-12-14 12:30:00,173.71,173.92,173.49,173.49,51109.0,147.9865,148.1654,147.7991,147.7991,51109.0
2018-12-14 12:40:00,173.45,173.45,173.16,173.32,35597.0,147.765,147.765,147.518,147.6543,35597.0
2018-12-14 12:50:00,173.31,173.67,173.31,173.5,36312.0,147.6458,147.9525,147.6458,147.8076,36312.0
2018-12-14 13:00:00,173.48,173.59,173.14,173.51,43813.0,147.7906,147.8843,147.5009,147.8162,43813.0
2018-12-14 13:10:00,173.54,173.76,173.32,173.32,41321.0,147.8417,148.0291,147.6543,147.6543,41321.0
2018-12-14 13:20:00,173.29,173.46,173.11,173.3,30689.0,147.6287,147.7736,147.4754,147.6372,30689.0
2018-12-14 13:30:00,173.21,173.35,172.86,172.99,31295.0,147.5606,147.6798,147.2624,147.3732,31295.0
2018-12-14 13:40:00,173.03,173.28,172.93,173.02,33023.0,147.4072,147.6202,147.322,147.3987,33023.0
2018-12-14 13:50:00,173.0,173.19,172.8,172.9,28171.0,147.3817,147.5435,147.2113,147.2965,28171.0
2018-12-14 14:00:00,172.85,173.02,172.71,172.91,39907.0,147.2539,147.3987,147.1346,147.305,39907.0
2018-12-14 14:10:00,172.91,172.96,172.51,172.81,47627.0,147.305,147.3476,146.9642,147.2198,47627.0
2018-12-14 14:20:00,172.87,173.28,172.77,172.96,50012.0,147.2709,147.6202,147.1857,147.3476,50012.0
2018-12-14 14:30:00,172.98,172.98,172.17,172.22,45503.0,147.3646,147.3646,146.6746,146.7172,45503.0
2018-12-14 14:40:00,172.24,172.49,172.07,172.22,55055.0,146.7342,146.9472,146.5894,146.7172,55055.0
2018-12-14 14:50:00,172.21,172.85,172.09,172.82,51630.0,146.7087,147.2539,146.6064,147.2283,51630.0
2018-12-14 15:00:00,172.76,173.08,172.67,172.72,43550.0,147.1772,147.4498,147.1005,147.1431,43550.0
2018-12-14 15:10:00,172.75,173.32,172.75,173.21,57864.0,147.1687,147.6543,147.1687,147.5606,57864.0
2018-12-14 15:20:00,173.22,173.23,172.77,172.77,50858.0,147.5691,147.5776,147.1857,147.1857,50858.0
2018-12-14 15:30:00,172.74,172.8,172.38,172.4,65213.0,147.1602,147.2113,146.8535,146.8705,65213.0
2018-12-14 15:40:00,172.36,172.46,171.95,172.16,99220.0,146.8364,146.9216,146.4872,146.6661,99220.0
2018-12-14 15:50:00,172.14,172.58,172.02,172.35,273250.0,146.649,147.0239,146.5468,146.8279,273250.0
2018-12-17 09:30:00,171.51,171.9,170.26,171.46,143359.0,146.1123,146.4446,145.0474,146.0697,143359.0
2018-12-17 09:40:00,171.46,171.59,169.48,169.99,119635.0,146.0697,146.1805,144.3829,144.8174,119635.0
2018-12-17 09:50:00,170.04,170.86,169.85,170.86,78656.0,144.86,145.5586,144.6981,145.5586,78656.0
2018-12-17 10:00:00,170.44,170.72,169.59,169.87,82789.0,145.2008,145.4393,144.4766,144.7152,82789.0
2018-12-17 10:10:00,169.83,170.93,169.69,170.63,68208.0,144.6811,145.6182,144.5618,145.3626,68208.0
2018-12-17 10:20:00,170.48,170.83,170.03,170.28,65839.0,145.2348,145.533,144.8515,145.0645,65839.0
2018-12-17 10:30:00,170.24,170.41,168.96,169.18,112235.0,145.0304,145.1752,143.9399,144.1274,112235.0
2018-12-17 10:40:00,169.08,170.41,169.08,170.28,73402.0,144.0422,145.1752,144.0422,145.0645,73402.0
2018-12-17 10:50:00,170.33,170.77,169.95,170.4,104566.0,145.1071,145.4819,144.7833,145.1667,104566.0
2018-12-17 11:00:00,170.48,171.25,170.39,171.03,126929.0,145.2348,145.8908,145.1582,145.7034,126929.0
2018-12-17 11:10:00,171.0,171.36,170.77,170.88,58989.0,145.6778,145.9845,145.4819,145.5756,58989.0
2018-12-17 11:20:00,170.9,171.03,170.47,170.47,84760.0,145.5926,145.7034,145.2263,145.2263,84760.0
2018-12-17 11:30:00,170.51,170.87,170.43,170.86,46265.0,145.2604,145.5671,145.1922,145.5586,46265.0
2018-12-17 11:40:00,170.87,171.52,170.66,171.51,64583.0,145.5671,146.1208,145.3882,146.1123,64583.0
2018-12-17 11:50:00,171.55,171.89,171.28,171.8,70861.0,146.1464,146.436,145.9164,146.3594,70861.0
2018-12-17 12:00:00,171.86,171.99,171.58,171.7,57492.0,146.4105,146.5212,146.172,146.2742,57492.0
2018-12-17 12:10:00,171.71,171.76,171.32,171.52,50684.0,146.2827,146.3253,145.9505,146.1208,50684.0
2018-12-17 12:20:00,171.49,171.57,171.24,171.5,33759.0,146.0953,146.1634,145.8823,146.1038,33759.0
2018-12-17 12:30:00,171.48,171.48,170.29,170.34,55768.0,146.0868,146.0868,145.073,145.1156,55768.0
2018-12-17 12:40:00,170.3,170.39,170.0,170.35,37171.0,145.0815,145.1582,144.8259,145.1241,37171.0
2018-12-17 12:50:00,170.33,170.43,169.33,169.63,62086.0,145.1071,145.1922,144.2551,144.5107,62086.0
2018-12-17 13:00:00,169.6,170.0,169.48,169.89,84322.0,144.4852,144.8259,144.3829,144.7322,84322.0
2018-12-17 13:10:00,169.9,170.0,169.66,169.87,64468.0,144.7407,144.8259,144.5363,144.7152,64468.0
2018-12-17 13:20:00,169.88,170.5,169.62,170.0,73692.0,144.7237,145.2519,144.5022,144.8259,73692.0
2018-12-17 13:30:00,170.0,170.06,169.09,169.24,81364.0,144.8259,144.877,144.0507,144.1785,81364.0
2018-12-17 13:40:00,169.22,169.23,168.57,168.67,96952.0,144.1614,144.1699,143.6077,143.6929,96952.0
2018-12-17 13:50:00,168.68,169.05,168.6,168.6,75670.0,143.7014,144.0166,143.6332,143.6332,75670.0
2018-12-17 14:00:00,168.61,168.77,168.05,168.38,66879.0,143.6418,143.7781,143.1647,143.4458,66879.0
2018-12-17 14:10:00,168.34,168.81,168.27,168.67,57070.0,143.4117,143.8121,143.3521,143.6929,57070.0
2018-12-17 14:20:00,168.7,169.1,168.22,168.42,86584.0,143.7184,144.0592,143.3095,143.4799,86584.0
2018-12-17 14:30:00,168.47,168.78,168.11,168.4,86041.0,143.5225,143.7866,143.2158,143.4629,86041.0
2018-12-17 14:40:00,168.38,169.04,168.35,168.9,74334.0,143.4458,144.0081,143.4203,143.8888,74334.0
2018-12-17 14:50:00,168.9,168.96,168.23,168.36,77051.0,143.8888,143.9399,143.318,143.4288,77051.0
2018-12-17 15:00:00,168.34,168.36,167.71,167.72,124914.0,143.4117,143.4288,142.875,142.8836,124914.0
2018-12-17 15:10:00,167.71,168.53,167.71,168.08,114742.0,142.875,143.5736,142.875,143.1902,114742.0
2018-12-17 15:20:00,168.05,168.17,167.41,167.54,109950.0,143.1647,143.2669,142.6195,142.7302,109950.0
2018-12-17 15:30:00,167.54,167.6,167.15,167.3,183539.0,142.7302,142.7813,142.398,142.5257,183539.0
2018-12-17 15:40:00,167.29,167.69,166.93,167.24,259596.0,142.5172,142.858,142.2105,142.4746,259596.0
2018-12-17 15:50:00,167.25,168.28,167.2,168.03,385538.0,142.4831,143.3606,142.4406,143.1476,385538.0
2018-12-18 09:30:00,168.9,169.91,168.5,169.91,213139.0,143.8888,144.7492,143.548,144.7492,213139.0
2018-12-18 09:40:00,169.91,170.89,169.4,170.72,107743.0,144.7492,145.5841,144.3148,145.4393,107743.0
2018-12-18 09:50:00,170.76,170.92,170.02,170.78,96610.0,145.4734,145.6097,144.843,145.4904,96610.0
2018-12-18 10:00:00,170.88,170.89,170.12,170.48,71752.0,145.5756,145.5841,144.9282,145.2348,71752.0
2018-12-18 10:10:00,170.5,170.54,169.63,170.0,68840.0,145.2519,145.286,144.5107,144.8259,68840.0
2018-12-18 10:20:00,170.03,170.57,169.76,170.51,64970.0,144.8515,145.3115,144.6215,145.2604,64970.0
2018-12-18 10:30:00,170.48,170.78,170.39,170.6,64412.0,145.2348,145.4904,145.1582,145.3371,64412.0
2018-12-18 10:40:00,170.61,170.69,169.65,170.08,61120.0,145.3456,145.4137,144.5278,144.8941,61120.0
2018-12-18 10:50:00,170.08,170.56,170.04,170.23,53482.0,144.8941,145.303,144.86,145.0219,53482.0
2018-12-18 11:00:00,170.27,170.59,170.07,170.1,74775.0,145.0559,145.3286,144.8856,144.9111,74775.0
2018-12-18 11:10:00,170.12,170.3,169.78,170.03,66075.0,144.9282,145.0815,144.6385,144.8515,66075.0
2018-12-18 11:20:00,169.98,170.04,169.6,169.93,63470.0,144.8089,144.86,144.4852,144.7663,63470.0
2018-12-18 11:30:00,169.93,170.69,169.91,170.42,56667.0,144.7663,145.4137,144.7492,145.1837,56667.0
2018-12-18 11:40:00,170.34,170.44,169.87,170.3,42626.0,145.1156,145.2008,144.7152,145.0815,42626.0
2018-12-18 11:50:00,170.31,170.38,169.88,170.13,54488.0,145.09,145.1497,144.7237,144.9367,54488.0
2018-12-18 12:00:00,170.18,171.12,170.15,171.09,57785.0,144.9793,145.7801,144.9537,145.7545,57785.0
2018-12-18 12:10:00,171.14,171.44,171.08,171.42,54602.0,145.7971,146.0527,145.746,146.0356,54602.0
2018-12-18 12:20:00,171.42,171.52,171.09,171.09,61541.0,146.0356,146.1208,145.7545,145.7545,61541.0
2018-12-18 12:30:00,171.17,171.34,170.93,170.97,40610.0,145.8227,145.9675,145.6182,145.6523,40610.0
2018-12-18 12:40:00,171.0,171.39,170.99,171.37,47655.0,145.6778,146.0101,145.6693,145.993,47655.0
2018-12-18 12:50:00,171.32,171.76,171.21,171.67,56247.0,145.9505,146.3253,145.8567,146.2486,56247.0
2018-12-18 13:00:00,171.68,171.88,171.45,171.8,54293.0,146.2571,146.4275,146.0612,146.3594,54293.0
2018-12-18 13:10:00,171.82,171.95,171.51,171.51,56588.0,146.3764,146.4872,146.1123,146.1123,56588.0
2018-12-18 13:20:00,171.56,171.64,171.25,171.32,43907.0,146.1549,146.2231,145.8908,145.9505,43907.0
2018-12-18 13:30:00,171.33,171.34,170.97,171.08,40727.0,145.959,145.9675,145.6523,145.746,40727.0
2018-12-18 13:40:00,171.08,171.54,171.07,171.53,78943.0,145.746,146.1379,145.7375,146.1294,78943.0
2018-12-18 13:50:00,171.5,171.54,170.79,170.95,50092.0,146.1038,146.1379,145.4989,145.6352,50092.0
2018-12-18 14:00:00,170.97,171.16,170.71,171.16,56020.0,145.6523,145.8141,145.4308,145.8141,56020.0
2018-12-18 14:10:00,171.13,171.26,170.8,171.0,56969.0,145.7886,145.8993,145.5075,145.6778,56969.0
2018-12-18 14:20:00,171.02,171.08,170.74,170.97,50078.0,145.6949,145.746,145.4563,145.6523,50078.0
2018-12-18 14:30:00,171.0,171.02,170.13,170.48,58761.0,145.6778,145.6949,144.9367,145.2348,58761.0
2018-12-18 14:40:00,170.53,170.57,169.44,169.88,69928.0,145.2774,145.3115,144.3488,144.7237,69928.0
2018-12-18 14:50:00,169.94,170.01,168.76,169.29,81004.0,144.7748,144.8344,143.7695,144.2211,81004.0
2018-12-18 15:00:00,169.22,169.84,169.01,169.47,76794.0,144.1614,144.6896,143.9825,144.3744,76794.0
2018-12-18 15:10:00,169.5,170.05,169.34,169.83,80136.0,144.4,144.8685,144.2637,144.6811,80136.0
2018-12-18 15:20:00,169.83,170.04,169.47,169.74,107276.0,144.6811,144.86,144.3744,144.6044,107276.0
2018-12-18 15:30:00,169.79,170.43,169.79,170.17,105660.0,144.647,145.1922,144.647,144.9707,105660.0
2018-12-18 15:40:00,170.16,171.13,170.13,171.01,144920.0,144.9622,145.7886,144.9367,145.6864,144920.0
2018-12-18 15:50:00,170.97,171.05,170.03,170.06,242554.0,145.6523,145.7204,144.8515,144.877,242554.0
2018-12-19 09:30:00,170.92,172.0,170.47,171.39,193032.0,145.6097,146.5298,145.2263,146.0101,193032.0
2018-12-19 09:40:00,171.4,172.49,171.29,172.23,92954.0,146.0186,146.9472,145.9249,146.7257,92954.0
2018-12-19 09:50:00,172.31,172.94,172.09,172.56,138604.0,146.7939,147.3306,146.6064,147.0068,138604.0
2018-12-19 10:00:00,172.59,173.07,172.53,172.62,101247.0,147.0324,147.4413,146.9813,147.0579,101247.0
2018-12-19 10:10:00,172.61,173.2,172.5,173.2,91542.0,147.0494,147.5521,146.9557,147.5521,91542.0
2018-12-19 10:20:00,173.18,173.4,172.98,173.08,73249.0,147.535,147.7224,147.3646,147.4498,73249.0
2018-12-19 10:30:00,173.07,173.23,172.62,172.85,73195.0,147.4413,147.5776,147.0579,147.2539,73195.0
2018-12-19 10:40:00,172.84,172.99,172.16,172.39,72714.0,147.2454,147.3732,146.6661,146.862,72714.0
2018-12-19 10:50:00,172.47,173.05,172.47,172.94,64862.0,146.9302,147.4243,146.9302,147.3306,64862.0
2018-12-19 11:00:00,172.95,173.05,172.56,172.6,95162.0,147.3391,147.4243,147.0068,147.0409,95162.0
2018-12-19 11:10:00,172.57,172.66,172.01,172.26,68699.0,147.0153,147.092,146.5383,146.7513,68699.0
2018-12-19 11:20:00,172.25,172.66,172.23,172.64,60061.0,146.7427,147.092,146.7257,147.075,60061.0
2018-12-19 11:30:00,172.62,172.68,172.08,172.27,49746.0,147.0579,147.1091,146.5979,146.7598,49746.0
2018-12-19 11:40:00,172.3,172.34,172.04,172.3,48507.0,146.7853,146.8194,146.5638,146.7853,48507.0
2018-12-19 11:50:00,172.31,172.84,172.3,172.72,52047.0,146.7939,147.2454,146.7853,147.1431,52047.0
2018-12-19 12:00:00,172.72,173.24,172.62,173.23,57294.0,147.1431,147.5861,147.0579,147.5776,57294.0
2018-12-19 12:10:00,173.19,173.21,172.79,172.83,37280.0,147.5435,147.5606,147.2028,147.2368,37280.0
2018-12-19 12:20:00,172.84,173.1,172.65,172.86,47771.0,147.2454,147.4669,147.0835,147.2624,47771.0
2018-12-19 12:30:00,172.83,172.93,172.67,172.72,38008.0,147.2368,147.322,147.1005,147.1431,38008.0
2018-12-19 12:40:00,172.71,172.84,172.61,172.71,40009.0,147.1346,147.2454,147.0494,147.1346,40009.0
2018-12-19 12:50:00,172.7,173.06,172.61,172.63,37780.0,147.1261,147.4328,147.0494,147.0665,37780.0
2018-12-19 13:00:00,172.6,172.9,172.55,172.75,66117.0,147.0409,147.2965,146.9983,147.1687,66117.0
2018-12-19 13:10:00,172.74,172.88,172.72,172.85,85869.0,147.1602,147.2794,147.1431,147.2539,85869.0
2018-12-19 13:20:00,172.85,173.01,172.62,172.94,87206.0,147.2539,147.3902,147.0579,147.3306,87206.0
2018-12-19 13:30:00,172.94,173.09,172.9,173.0,77112.0,147.3306,147.4583,147.2965,147.3817,77112.0
2018-12-19 13:40:00,173.02,173.58,173.01,173.56,75350.0,147.3987,147.8758,147.3902,147.8587,75350.0
2018-12-19 13:50:00,173.55,174.6,173.36,174.55,146829.0,147.8502,148.7447,147.6884,148.7021,146829.0
2018-12-19 14:00:00,174.69,174.95,170.91,171.41,209175.0,148.8214,149.0429,145.6012,146.0271,209175.0
2018-12-19 14:10:00,171.48,172.56,170.59,172.16,126124.0,146.0868,147.0068,145.3286,146.6661,126124.0
2018-12-19 14:20:00,172.1,172.52,171.69,172.38,76339.0,146.6149,146.9728,146.2657,146.8535,76339.0
2018-12-19 14:30:00,172.35,172.93,171.67,172.09,129351.0,146.8279,147.322,146.2486,146.6064,129351.0
2018-12-19 14:40:00,172.02,172.02,169.61,170.39,169155.0,146.5468,146.5468,144.4937,145.1582,169155.0
2018-12-19 14:50:00,170.42,170.42,168.3,168.72,117081.0,145.1837,145.1837,143.3777,143.7355,117081.0
2018-12-19 15:00:00,168.78,168.79,166.77,167.72,149429.0,143.7866,143.7951,142.0742,142.8836,149429.0
2018-12-19 15:10:00,167.74,168.53,167.15,167.82,153737.0,142.9006,143.5736,142.398,142.9687,153737.0
2018-12-19 15:20:00,167.79,168.51,167.04,167.07,178811.0,142.9432,143.5566,142.3042,142.3298,178811.0
2018-12-19 15:30:00,167.06,167.89,167.0,167.44,178175.0,142.3213,143.0284,142.2702,142.645,178175.0
2018-12-19 15:40:00,167.41,167.93,166.85,167.85,216936.0,142.6195,143.0625,142.1424,142.9943,216936.0
2018-12-19 15:50:00,167.87,168.29,167.53,167.66,319634.0,143.0113,143.3691,142.7217,142.8324,319634.0
2018-12-20 09:30:00,166.28,166.59,165.25,165.76,282704.0,141.6568,141.9209,140.7793,141.2138,282704.0
2018-12-20 09:40:00,165.75,165.76,164.15,164.39,179896.0,141.2053,141.2138,139.8422,140.0467,179896.0
2018-12-20 09:50:00,164.27,165.2,163.24,165.07,166612.0,139.9444,140.7367,139.067,140.626,166612.0
2018-12-20 10:00:00,165.17,166.04,165.02,165.79,163435.0,140.7112,141.4523,140.5834,141.2394,163435.0
2018-12-20 10:10:00,165.75,165.76,164.95,165.34,145986.0,141.2053,141.2138,140.5237,140.856,145986.0
2018-12-20 10:20:00,165.27,166.47,165.25,166.28,109671.0,140.7964,141.8187,140.7793,141.6568,109671.0
2018-12-20 10:30:00,166.25,166.73,165.99,166.58,101775.0,141.6312,142.0402,141.4097,141.9124,101775.0
2018-12-20 10:40:00,166.61,167.31,166.46,166.6,95736.0,141.9379,142.5343,141.8101,141.9294,95736.0
2018-12-20 10:50:00,166.56,167.21,166.43,166.92,104656.0,141.8953,142.4491,141.7846,142.202,104656.0
2018-12-20 11:00:00,166.86,167.03,166.38,166.67,74101.0,142.1509,142.2957,141.742,141.989,74101.0
2018-12-20 11:10:00,166.59,166.9,166.4,166.55,73987.0,141.9209,142.185,141.759,141.8868,73987.0
2018-12-20 11:20:00,166.48,166.55,165.5,166.12,106075.0,141.8272,141.8868,140.9923,141.5205,106075.0
2018-12-20 11:30:00,166.12,166.29,165.67,165.73,87973.0,141.5205,141.6653,141.1371,141.1882,87973.0
2018-12-20 11:40:00,165.81,166.1,165.38,165.39,74048.0,141.2564,141.5034,140.8901,140.8986,74048.0
2018-12-20 11:50:00,165.45,166.24,164.85,165.33,110699.0,140.9497,141.6227,140.4385,140.8475,110699.0
2018-12-20 12:00:00,165.54,165.81,165.18,165.24,108649.0,141.0264,141.2564,140.7197,140.7708,108649.0
2018-12-20 12:10:00,165.27,165.65,164.84,165.42,79297.0,140.7964,141.1201,140.43,140.9241,79297.0
2018-12-20 12:20:00,165.39,165.74,165.05,165.68,89517.0,140.8986,141.1968,140.6089,141.1456,89517.0
2018-12-20 12:30:00,165.64,165.8,164.75,165.01,77583.0,141.1116,141.2479,140.3534,140.5749,77583.0
2018-12-20 12:40:00,164.98,165.23,164.72,165.08,142167.0,140.5493,140.7623,140.3278,140.6345,142167.0
2018-12-20 12:50:00,165.09,165.35,164.43,165.02,90510.0,140.643,140.8645,140.0807,140.5834,90510.0
2018-12-20 13:00:00,165.02,165.02,164.22,164.31,54410.0,140.5834,140.5834,139.9018,139.9785,54410.0
2018-12-20 13:10:00,164.31,164.79,164.21,164.49,54260.0,139.9785,140.3874,139.8933,140.1319,54260.0
2018-12-20 13:20:00,164.47,164.8,164.1,164.5,69671.0,140.1148,140.396,139.7996,140.1404,69671.0
2018-12-20 13:30:00,164.5,164.53,163.92,164.3,74934.0,140.1404,140.1659,139.6463,139.97,74934.0
2018-12-20 13:40:00,164.29,164.67,163.8,164.48,121720.0,139.9615,140.2852,139.544,140.1233,121720.0
2018-12-20 13:50:00,164.54,164.63,164.02,164.28,127895.0,140.1745,140.2511,139.7315,139.953,127895.0
2018-12-20 14:00:00,164.29,164.36,163.0,163.21,171050.0,139.9615,140.0211,138.8625,139.0414,171050.0
2018-12-20 14:10:00,163.18,163.22,162.23,162.63,155129.0,139.0158,139.0499,138.2065,138.5473,155129.0
2018-12-20 14:20:00,162.66,164.21,162.65,164.21,124768.0,138.5729,139.8933,138.5643,139.8933,124768.0
2018-12-20 14:30:00,164.11,164.83,163.5,164.07,93136.0,139.8081,140.4215,139.2885,139.7741,93136.0
2018-12-20 14:40:00,164.12,165.5,163.97,165.36,108249.0,139.8166,140.9923,139.6889,140.873,108249.0
2018-12-20 14:50:00,165.32,165.32,163.96,164.41,165683.0,140.8389,140.8389,139.6803,140.0637,165683.0
2018-12-20 15:00:00,164.37,164.64,163.6,164.56,115672.0,140.0296,140.2596,139.3737,140.1915,115672.0
2018-12-20 15:10:00,164.5,165.05,164.29,164.41,80553.0,140.1404,140.6089,139.9615,140.0637,80553.0
2018-12-20 15:20:00,164.39,165.59,164.33,164.62,90339.0,140.0467,141.069,139.9956,140.2426,90339.0
2018-12-20 15:30:00,164.63,165.15,164.58,164.9,123901.0,140.2511,140.6941,140.2085,140.4811,123901.0
2018-12-20 15:40:00,164.89,165.05,163.48,163.74,189045.0,140.4726,140.6089,139.2714,139.4929,189045.0
2018-12-20 15:50:00,163.7,164.26,163.27,164.12,389036.0,139.4588,139.9359,139.0925,139.8166,389036.0
2018-12-21 09:30:00,162.81,164.92,162.34,164.6,2138505.0,138.7006,140.4982,138.3002,140.2256,2138505.0
2018-12-21 09:40:00,164.62,165.24,163.97,164.82,118928.0,140.2426,140.7708,139.6889,140.413,118928.0
2018-12-21 09:50:00,164.72,165.41,164.31,164.96,130276.0,140.3278,140.9156,139.9785,140.5323,130276.0
2018-12-21 10:00:00,164.9,165.24,164.72,165.21,98799.0,140.4811,140.7708,140.3278,140.7452,98799.0
2018-12-21 10:10:00,165.12,167.9,165.05,167.55,182842.0,140.6686,143.0369,140.6089,142.7387,182842.0
2018-12-21 10:20:00,167.56,167.96,166.58,167.11,131393.0,142.7472,143.088,141.9124,142.3639,131393.0
2018-12-21 10:30:00,167.1,167.19,166.49,166.85,79377.0,142.3554,142.432,141.8357,142.1424,79377.0
2018-12-21 10:40:00,166.78,166.99,166.44,166.54,77747.0,142.0827,142.2617,141.7931,141.8783,77747.0
2018-12-21 10:50:00,166.46,166.57,165.19,165.31,88981.0,141.8101,141.9038,140.7282,140.8304,88981.0
2018-12-21 11:00:00,165.32,165.34,163.43,163.66,150922.0,140.8389,140.856,139.2288,139.4248,150922.0
2018-12-21 11:10:00,163.67,164.45,163.63,163.94,82115.0,139.4333,140.0978,139.3992,139.6633,82115.0
2018-12-21 11:20:00,163.92,164.98,163.8,164.98,78426.0,139.6463,140.5493,139.544,140.5493,78426.0
2018-12-21 11:30:00,165.0,165.45,164.72,165.05,93966.0,140.5663,140.9497,140.3278,140.6089,93966.0
2018-12-21 11:40:00,164.96,165.24,164.17,164.18,62782.0,140.5323,140.7708,139.8592,139.8678,62782.0
2018-12-21 11:50:00,164.26,164.99,164.17,164.33,46599.0,139.9359,140.5578,139.8592,139.9956,46599.0
2018-12-21 12:00:00,164.34,164.78,164.06,164.19,62512.0,140.0041,140.3789,139.7655,139.8763,62512.0
2018-12-21 12:10:00,164.14,164.27,163.21,163.3,78909.0,139.8337,139.9444,139.0414,139.1181,78909.0
2018-12-21 12:20:00,163.21,163.64,162.95,163.09,81793.0,139.0414,139.4077,138.8199,138.9392,81793.0
2018-12-21 12:30:00,163.05,163.98,162.55,163.77,108292.0,138.9051,139.6974,138.4791,139.5185,108292.0
2018-12-21 12:40:00,163.8,164.06,163.44,163.44,84289.0,139.544,139.7655,139.2373,139.2373,84289.0
2018-12-21 12:50:00,163.58,163.58,162.69,163.0,70268.0,139.3566,139.3566,138.5984,138.8625,70268.0
2018-12-21 13:00:00,163.0,163.35,162.55,163.04,54935.0,138.8625,139.1607,138.4791,138.8966,54935.0
2018-12-21 13:10:00,162.98,163.26,162.63,162.77,53445.0,138.8455,139.084,138.5473,138.6666,53445.0
2018-12-21 13:20:00,162.84,163.64,162.74,163.54,90679.0,138.7262,139.4077,138.641,139.3225,90679.0
2018-12-21 13:30:00,163.48,164.07,163.37,163.98,110115.0,139.2714,139.7741,139.1777,139.6974,110115.0
2018-12-21 13:40:00,164.15,164.43,163.55,163.58,70785.0,139.8422,140.0807,139.3311,139.3566,70785.0
2018-12-21 13:50:00,163.58,163.82,163.2,163.63,72325.0,139.3566,139.5611,139.0329,139.3992,72325.0
2018-12-21 14:00:00,163.66,163.92,163.22,163.82,79351.0,139.4248,139.6463,139.0499,139.5611,79351.0
2018-12-21 14:10:00,163.81,163.96,163.17,163.56,88327.0,139.5526,139.6803,139.0073,139.3396,88327.0
2018-12-21 14:20:00,163.61,163.96,163.21,163.34,55001.0,139.3822,139.6803,139.0414,139.1522,55001.0
2018-12-21 14:30:00,163.29,163.56,163.11,163.38,54612.0,139.1096,139.3396,138.9562,139.1862,54612.0
2018-12-21 14:40:00,163.37,163.48,162.81,163.09,65635.0,139.1777,139.2714,138.7006,138.9392,65635.0
2018-12-21 14:50:00,163.08,163.76,162.88,163.2,62731.0,138.9307,139.51,138.7603,139.0329,62731.0
2018-12-21 15:00:00,163.2,163.46,162.92,163.0,82977.0,139.0329,139.2544,138.7943,138.8625,82977.0
2018-12-21 15:10:00,162.99,163.05,161.74,161.89,119980.0,138.854,138.9051,137.7891,137.9169,119980.0
2018-12-21 15:20:00,161.82,162.21,161.32,161.44,125490.0,137.8572,138.1895,137.4313,137.5335,125490.0
2018-12-21 15:30:00,161.36,161.87,160.9,160.9,154817.0,137.4654,137.8998,137.0735,137.0735,154817.0
2018-12-21 15:40:00,160.93,161.84,160.79,161.08,290574.0,137.099,137.8743,136.9798,137.2268,290574.0
2018-12-21 15:50:00,161.05,161.22,160.17,160.32,615847.0,137.2013,137.3461,136.4516,136.5794,615847.0
2018-12-24 09:30:00,160.16,161.33,159.51,160.3,293691.0,136.4431,137.4398,135.8893,136.5623,293691.0
2018-12-24 09:40:00,160.26,160.4,159.28,159.9,158649.0,136.5282,136.6475,135.6934,136.2216,158649.0
2018-12-24 09:50:00,159.91,159.98,158.75,159.32,252831.0,136.2301,136.2897,135.2419,135.7274,252831.0
2018-12-24 10:00:00,159.32,159.87,158.9,159.37,188289.0,135.7274,136.196,135.3696,135.77,188289.0
2018-12-24 10:10:00,159.33,160.05,159.25,159.52,190216.0,135.736,136.3493,135.6678,135.8978,190216.0
2018-12-24 10:20:00,159.54,159.84,159.12,159.69,112487.0,135.9149,136.1704,135.5571,136.0427,112487.0
2018-12-24 10:30:00,159.72,160.55,159.68,160.44,93051.0,136.0682,136.7753,136.0341,136.6816,93051.0
2018-12-24 10:40:00,160.52,161.4,160.46,161.17,151593.0,136.7497,137.4994,136.6986,137.3035,151593.0
2018-12-24 10:50:00,161.14,161.24,160.71,161.07,147208.0,137.2779,137.3631,136.9116,137.2183,147208.0
2018-12-24 11:00:00,161.05,161.35,160.08,160.38,133526.0,137.2013,137.4568,136.3749,136.6305,133526.0
2018-12-24 11:10:00,160.29,160.56,159.9,160.0,122087.0,136.5538,136.7838,136.2216,136.3068,122087.0
2018-12-24 11:20:00,160.0,160.22,159.44,159.72,76723.0,136.3068,136.4942,135.8297,136.0682,76723.0
2018-12-24 11:30:00,159.71,160.53,159.71,160.21,76015.0,136.0597,136.7583,136.0597,136.4857,76015.0
2018-12-24 11:40:00,160.3,160.98,160.3,160.6,128871.0,136.5623,137.1416,136.5623,136.8179,128871.0
2018-12-24 11:50:00,160.59,161.01,160.32,160.52,104606.0,136.8094,137.1672,136.5794,136.7497,104606.0
2018-12-24 12:00:00,160.57,161.01,160.1,160.12,109369.0,136.7923,137.1672,136.3919,136.409,109369.0
2018-12-24 12:10:00,160.07,160.34,159.72,159.87,155438.0,136.3664,136.5964,136.0682,136.196,155438.0
2018-12-24 12:20:00,159.87,160.41,159.35,160.15,151407.0,136.196,136.656,135.753,136.4345,151407.0
2018-12-24 12:30:00,160.1,160.43,159.67,159.81,108250.0,136.3919,136.6731,136.0256,136.1449,108250.0
2018-12-24 12:40:00,159.79,159.88,159.43,159.65,146394.0,136.1278,136.2045,135.8212,136.0086,146394.0
2018-12-24 12:50:00,159.62,159.69,158.09,158.28,295213.0,135.983,136.0427,134.6796,134.8415,295213.0
2018-12-26 09:30:00,159.46,161.71,159.44,161.33,284198.0,135.8467,137.7635,135.8297,137.4398,284198.0
2018-12-26 09:40:00,161.1,161.75,160.84,161.48,169551.0,137.2439,137.7976,137.0224,137.5676,169551.0
2018-12-26 09:50:00,161.5,161.57,160.62,160.8,125725.0,137.5846,137.6443,136.8349,136.9883,125725.0
2018-12-26 10:00:00,160.77,161.07,159.94,160.67,133060.0,136.9627,137.2183,136.2556,136.8775,133060.0
2018-12-26 10:10:00,160.73,160.76,160.0,160.07,120460.0,136.9286,136.9542,136.3068,136.3664,120460.0
2018-12-26 10:20:00,160.01,161.28,159.93,160.66,88487.0,136.3153,137.3972,136.2471,136.869,88487.0
2018-12-26 10:30:00,160.72,161.1,160.07,160.29,80938.0,136.9201,137.2439,136.3664,136.5538,80938.0
2018-12-26 10:40:00,160.34,161.2,160.28,161.14,86779.0,136.5964,137.3291,136.5453,137.2779,86779.0
2018-12-26 10:50:00,161.21,161.5,160.18,160.63,68845.0,137.3376,137.5846,136.4601,136.8435,68845.0
2018-12-26 11:00:00,160.73,160.94,160.33,160.81,101828.0,136.9286,137.1076,136.5879,136.9968,101828.0
2018-12-26 11:10:00,160.81,161.81,160.76,161.65,97675.0,136.9968,137.8487,136.9542,137.7124,97675.0
2018-12-26 11:20:00,161.67,162.25,161.45,162.12,98203.0,137.7295,138.2236,137.542,138.1128,98203.0
2018-12-26 11:30:00,162.15,162.82,162.01,162.76,136755.0,138.1384,138.7092,138.0191,138.658,136755.0
2018-12-26 11:40:00,162.79,163.12,162.6,163.06,93545.0,138.6836,138.9647,138.5217,138.9136,93545.0
2018-12-26 11:50:00,163.02,163.7,162.7,163.68,73469.0,138.8795,139.4588,138.6069,139.4418,73469.0
2018-12-26 12:00:00,163.69,164.56,163.54,164.53,112244.0,139.4503,140.1915,139.3225,140.1659,112244.0
2018-12-26 12:10:00,164.53,165.2,164.2,164.55,137975.0,140.1659,140.7367,139.8848,140.183,137975.0
2018-12-26 12:20:00,164.55,165.05,164.45,164.46,129686.0,140.183,140.6089,140.0978,140.1063,129686.0
2018-12-26 12:30:00,164.57,165.09,164.33,164.92,83381.0,140.2,140.643,139.9956,140.4982,83381.0
2018-12-26 12:40:00,164.9,165.82,164.88,165.32,128963.0,140.4811,141.2649,140.4641,140.8389,128963.0
2018-12-26 12:50:00,165.3,165.99,165.26,165.66,72996.0,140.8219,141.4097,140.7878,141.1286,72996.0
2018-12-26 13:00:00,165.71,165.86,164.64,165.04,70982.0,141.1712,141.299,140.2596,140.6004,70982.0
2018-12-26 13:10:00,165.01,165.17,164.04,164.15,110072.0,140.5749,140.7112,139.7485,139.8422,110072.0
2018-12-26 13:20:00,164.11,164.51,163.97,164.17,93337.0,139.8081,140.1489,139.6889,139.8592,93337.0
2018-12-26 13:30:00,164.21,164.5,164.0,164.47,66522.0,139.8933,140.1404,139.7144,140.1148,66522.0
2018-12-26 13:40:00,164.45,164.97,164.43,164.81,58424.0,140.0978,140.5408,140.0807,140.4045,58424.0
2018-12-26 13:50:00,164.83,165.65,164.83,165.59,54481.0,140.4215,141.1201,140.4215,141.069,54481.0
2018-12-26 14:00:00,165.64,165.75,165.09,165.37,50499.0,141.1116,141.2053,140.643,140.8815,50499.0
2018-12-26 14:10:00,165.41,165.72,164.95,165.16,122258.0,140.9156,141.1797,140.5237,140.7026,122258.0
2018-12-26 14:20:00,165.15,165.25,164.66,164.9,67597.0,140.6941,140.7793,140.2767,140.4811,67597.0
2018-12-26 14:30:00,164.95,165.59,164.95,165.21,46257.0,140.5237,141.069,140.5237,140.7452,46257.0
2018-12-26 14:40:00,165.26,165.37,164.86,164.99,61211.0,140.7878,140.8815,140.4471,140.5578,61211.0
2018-12-26 14:50:00,164.99,165.5,164.93,165.47,60215.0,140.5578,140.9923,140.5067,140.9667,60215.0
2018-12-26 15:00:00,165.47,165.71,165.24,165.54,70006.0,140.9667,141.1712,140.7708,141.0264,70006.0
2018-12-26 15:10:00,165.58,165.9,165.52,165.62,72379.0,141.0604,141.3331,141.0093,141.0945,72379.0
2018-12-26 15:20:00,165.61,166.26,165.6,166.14,85542.0,141.086,141.6398,141.0775,141.5375,85542.0
2018-12-26 15:30:00,166.16,166.88,165.98,166.84,117090.0,141.5546,142.1679,141.4012,142.1339,117090.0
2018-12-26 15:40:00,166.84,167.79,166.65,167.23,147626.0,142.1339,142.9432,141.972,142.4661,147626.0
2018-12-26 15:50:00,167.22,168.28,166.97,168.24,280020.0,142.4576,143.3606,142.2446,143.3265,280020.0
2018-12-27 09:30:00,166.44,166.71,165.31,165.91,207010.0,141.7931,142.0231,140.8304,141.3416,207010.0
2018-12-27 09:40:00,165.8,166.22,164.56,164.68,100624.0,141.2479,141.6057,140.1915,140.2937,100624.0
2018-12-27 09:50:00,164.64,165.28,164.36,165.11,71034.0,140.2596,140.8049,140.0211,140.66,71034.0
2018-12-27 10:00:00,165.12,166.07,164.79,164.89,121270.0,140.6686,141.4779,140.3874,140.4726,121270.0
2018-12-27 10:10:00,164.92,165.29,164.22,164.25,78236.0,140.4982,140.8134,139.9018,139.9274,78236.0
2018-12-27 10:20:00,164.2,164.4,163.79,164.16,73485.0,139.8848,140.0552,139.5355,139.8507,73485.0
2018-12-27 10:30:00,164.19,164.96,163.79,164.58,77809.0,139.8763,140.5323,139.5355,140.2085,77809.0
2018-12-27 10:40:00,164.5,165.71,164.31,165.52,61911.0,140.1404,141.1712,139.9785,141.0093,61911.0
2018-12-27 10:50:00,165.48,165.52,164.62,164.84,55555.0,140.9753,141.0093,140.2426,140.43,55555.0
2018-12-27 11:00:00,164.82,165.04,164.48,164.89,62567.0,140.413,140.6004,140.1233,140.4726,62567.0
2018-12-27 11:10:00,164.86,165.58,164.74,165.55,54716.0,140.4471,141.0604,140.3448,141.0349,54716.0
2018-12-27 11:20:00,165.48,166.28,165.44,166.18,36528.0,140.9753,141.6568,140.9412,141.5716,36528.0
2018-12-27 11:30:00,166.19,166.6,165.62,165.75,60053.0,141.5801,141.9294,141.0945,141.2053,60053.0
2018-12-27 11:40:00,165.72,165.73,164.92,165.13,47131.0,141.1797,141.1882,140.4982,140.6771,47131.0
2018-12-27 11:50:00,165.12,165.61,165.04,165.49,43987.0,140.6686,141.086,140.6004,140.9838,43987.0
2018-12-27 12:00:00,165.44,165.49,164.79,164.99,58329.0,140.9412,140.9838,140.3874,140.5578,58329.0
2018-12-27 12:10:00,165.05,165.3,164.83,165.11,63279.0,140.6089,140.8219,140.4215,140.66,63279.0
2018-12-27 12:20:00,165.14,165.19,163.76,164.03,85978.0,140.6856,140.7282,139.51,139.74,85978.0
2018-12-27 12:30:00,164.07,164.33,163.79,164.21,45209.0,139.7741,139.9956,139.5355,139.8933,45209.0
2018-12-27 12:40:00,164.15,164.49,163.68,164.36,54606.0,139.8422,140.1319,139.4418,140.0211,54606.0
2018-12-27 12:50:00,164.35,164.94,164.19,164.88,69594.0,140.0126,140.5152,139.8763,140.4641,69594.0
2018-12-27 13:00:00,164.86,165.26,164.78,165.1,39166.0,140.4471,140.7878,140.3789,140.6515,39166.0
2018-12-27 13:10:00,165.15,165.25,164.79,164.83,35638.0,140.6941,140.7793,140.3874,140.4215,35638.0
2018-12-27 13:20:00,164.79,164.82,164.35,164.51,56765.0,140.3874,140.413,140.0126,140.1489,56765.0
2018-12-27 13:30:00,164.51,165.22,164.45,164.58,43610.0,140.1489,140.7538,140.0978,140.2085,43610.0
2018-12-27 13:40:00,164.56,164.63,163.81,163.9,40216.0,140.1915,140.2511,139.5526,139.6292,40216.0
2018-12-27 13:50:00,163.92,164.19,163.57,164.04,48186.0,139.6463,139.8763,139.3481,139.7485,48186.0
2018-12-27 14:00:00,163.98,164.08,163.52,163.54,58925.0,139.6974,139.7826,139.3055,139.3225,58925.0
2018-12-27 14:10:00,163.52,163.95,163.36,163.48,75834.0,139.3055,139.6718,139.1692,139.2714,75834.0
2018-12-27 14:20:00,163.47,163.95,163.45,163.9,46708.0,139.2629,139.6718,139.2459,139.6292,46708.0
2018-12-27 14:30:00,163.91,164.25,163.65,164.22,50011.0,139.6377,139.9274,139.4162,139.9018,50011.0
2018-12-27 14:40:00,164.35,165.39,164.31,165.0,52029.0,140.0126,140.8986,139.9785,140.5663,52029.0
2018-12-27 14:50:00,164.92,165.86,164.8,165.56,62720.0,140.4982,141.299,140.396,141.0434,62720.0
2018-12-27 15:00:00,165.66,165.69,164.94,165.48,57197.0,141.1286,141.1542,140.5152,140.9753,57197.0
2018-12-27 15:10:00,165.53,166.67,165.35,166.44,81582.0,141.0179,141.989,140.8645,141.7931,81582.0
2018-12-27 15:20:00,166.4,168.11,166.4,168.0,94511.0,141.759,143.2158,141.759,143.1221,94511.0
2018-12-27 15:30:00,167.99,168.95,167.46,168.76,103203.0,143.1136,143.9314,142.6621,143.7695,103203.0
2018-12-27 15:40:00,168.84,169.98,168.8,169.28,150445.0,143.8377,144.8089,143.8036,144.2125,150445.0
2018-12-27 15:50:00,169.21,170.33,168.28,170.32,455952.0,144.1529,145.1071,143.3606,145.0985,455952.0
2018-12-28 09:30:00,171.22,171.76,170.04,170.36,160724.0,145.8653,146.3253,144.86,145.1326,160724.0
2018-12-28 09:40:00,170.3,171.45,170.22,170.93,98267.0,145.0815,146.0612,145.0133,145.6182,98267.0
2018-12-28 09:50:00,170.92,170.93,170.14,170.54,58082.0,145.6097,145.6182,144.9452,145.286,58082.0
2018-12-28 10:00:00,170.47,170.7,169.51,169.62,62810.0,145.2263,145.4223,144.4085,144.5022,62810.0
2018-12-28 10:10:00,169.59,169.69,169.17,169.3,86509.0,144.4766,144.5618,144.1188,144.2296,86509.0
2018-12-28 10:20:00,169.25,169.51,168.84,169.03,89421.0,144.187,144.4085,143.8377,143.9996,89421.0
2018-12-28 10:30:00,169.03,169.28,168.6,168.97,65744.0,143.9996,144.2125,143.6332,143.9484,65744.0
2018-12-28 10:40:00,169.01,169.92,168.96,169.85,83707.0,143.9825,144.7578,143.9399,144.6981,83707.0
2018-12-28 10:50:00,169.89,170.74,169.64,169.74,63860.0,144.7322,145.4563,144.5192,144.6044,63860.0
2018-12-28 11:00:00,169.79,170.06,169.46,169.99,57927.0,144.647,144.877,144.3659,144.8174,57927.0
2018-12-28 11:10:00,170.0,170.55,169.64,169.91,62461.0,144.8259,145.2945,144.5192,144.7492,62461.0
2018-12-28 11:20:00,169.86,170.18,169.59,170.18,47737.0,144.7067,144.9793,144.4766,144.9793,47737.0
2018-12-28 11:30:00,170.1,170.92,169.89,170.8,55107.0,144.9111,145.6097,144.7322,145.5075,55107.0
2018-12-28 11:40:00,170.75,170.96,170.39,170.5,54558.0,145.4649,145.6438,145.1582,145.2519,54558.0
2018-12-28 11:50:00,170.48,171.05,170.3,170.91,40042.0,145.2348,145.7204,145.0815,145.6012,40042.0
2018-12-28 12:00:00,170.93,171.5,170.92,171.26,58376.0,145.6182,146.1038,145.6097,145.8993,58376.0
2018-12-28 12:10:00,171.23,171.28,170.46,170.63,43398.0,145.8738,145.9164,145.2178,145.3626,43398.0
2018-12-28 12:20:00,170.65,170.97,170.48,170.71,49474.0,145.3797,145.6523,145.2348,145.4308,49474.0
2018-12-28 12:30:00,170.7,171.09,170.7,171.05,47625.0,145.4223,145.7545,145.4223,145.7204,47625.0
2018-12-28 12:40:00,171.08,171.2,170.29,170.41,36950.0,145.746,145.8482,145.073,145.1752,36950.0
2018-12-28 12:50:00,170.44,170.85,170.18,170.24,45132.0,145.2008,145.5501,144.9793,145.0304,45132.0
2018-12-28 13:00:00,170.24,170.45,169.94,170.4,39819.0,145.0304,145.2093,144.7748,145.1667,39819.0
2018-12-28 13:10:00,170.45,170.69,170.3,170.33,47080.0,145.2093,145.4137,145.0815,145.1071,47080.0
2018-12-28 13:20:00,170.35,170.37,169.93,170.2,47964.0,145.1241,145.1411,144.7663,144.9963,47964.0
2018-12-28 13:30:00,170.24,170.49,169.91,170.43,43849.0,145.0304,145.2434,144.7492,145.1922,43849.0
2018-12-28 13:40:00,170.43,170.98,170.28,170.9,45559.0,145.1922,145.6608,145.0645,145.5926,45559.0
2018-12-28 13:50:00,170.88,171.31,170.64,170.87,61795.0,145.5756,145.9419,145.3711,145.5671,61795.0
2018-12-28 14:00:00,170.92,171.77,170.92,171.66,81314.0,145.6097,146.3338,145.6097,146.2401,81314.0
2018-12-28 14:10:00,171.66,172.32,171.53,171.95,79200.0,146.2401,146.8024,146.1294,146.4872,79200.0
2018-12-28 14:20:00,171.98,172.21,171.49,171.49,65414.0,146.5127,146.7087,146.0953,146.0953,65414.0
2018-12-28 14:30:00,171.54,172.42,171.42,172.42,62303.0,146.1379,146.8876,146.0356,146.8876,62303.0
2018-12-28 14:40:00,172.37,172.8,172.18,172.73,85732.0,146.845,147.2113,146.6831,147.1517,85732.0
2018-12-28 14:50:00,172.67,173.12,172.55,172.86,84572.0,147.1005,147.4839,146.9983,147.2624,84572.0
2018-12-28 15:00:00,172.8,173.01,171.5,171.79,76662.0,147.2113,147.3902,146.1038,146.3509,76662.0
2018-12-28 15:10:00,171.69,171.93,171.11,171.16,79231.0,146.2657,146.4701,145.7716,145.8141,79231.0
2018-12-28 15:20:00,171.21,171.21,170.13,170.46,89251.0,145.8567,145.8567,144.9367,145.2178,89251.0
2018-12-28 15:30:00,170.46,170.73,170.07,170.13,135699.0,145.2178,145.4478,144.8856,144.9367,135699.0
2018-12-28 15:40:00,170.09,170.49,169.76,170.26,142116.0,144.9026,145.2434,144.6215,145.0474,142116.0
2018-12-28 15:50:00,170.27,170.53,169.5,170.18,299426.0,145.0559,145.2774,144.4,144.9793,299426.0
2018-12-31 09:30:00,171.47,173.24,171.44,172.46,155443.0,146.0782,147.5861,146.0527,146.9216,155443.0
2018-12-31 09:40:00,172.49,172.7,172.2,172.25,68708.0,146.9472,147.1261,146.7001,146.7427,68708.0
2018-12-31 09:50:00,172.31,172.35,171.61,171.76,89932.0,146.7939,146.8279,146.1975,146.3253,89932.0
2018-12-31 10:00:00,171.81,172.37,171.74,171.83,63345.0,146.3679,146.845,146.3083,146.3849,63345.0
2018-12-31 10:10:00,171.86,172.03,171.32,171.57,52030.0,146.4105,146.5553,145.9505,146.1634,52030.0
2018-12-31 10:20:00,171.53,171.92,171.52,171.82,60057.0,146.1294,146.4616,146.1208,146.3764,60057.0
2018-12-31 10:30:00,171.86,171.92,171.08,171.16,58624.0,146.4105,146.4616,145.746,145.8141,58624.0
2018-12-31 10:40:00,171.11,171.42,171.0,171.0,48767.0,145.7716,146.0356,145.6778,145.6778,48767.0
2018-12-31 10:50:00,170.94,171.15,170.76,171.12,40733.0,145.6267,145.8056,145.4734,145.7801,40733.0
2018-12-31 11:00:00,171.19,171.39,171.03,171.2,42147.0,145.8397,146.0101,145.7034,145.8482,42147.0
2018-12-31 11:10:00,171.14,171.25,170.77,171.2,57195.0,145.7971,145.8908,145.4819,145.8482,57195.0
2018-12-31 11:20:00,171.18,171.69,171.08,171.68,65434.0,145.8312,146.2657,145.746,146.2571,65434.0
2018-12-31 11:30:00,171.64,171.64,170.8,171.28,72527.0,146.2231,146.2231,145.5075,145.9164,72527.0
2018-12-31 11:40:00,171.25,171.62,170.75,171.62,47613.0,145.8908,146.206,145.4649,146.206,47613.0
2018-12-31 11:50:00,171.57,171.61,171.16,171.54,52295.0,146.1634,146.1975,145.8141,146.1379,52295.0
2018-12-31 12:00:00,171.49,171.59,171.33,171.59,42913.0,146.0953,146.1805,145.959,146.1805,42913.0
2018-12-31 12:10:00,171.58,171.75,171.23,171.32,57939.0,146.172,146.3168,145.8738,145.9505,57939.0
2018-12-31 12:20:00,171.34,171.54,171.3,171.5,57254.0,145.9675,146.1379,145.9334,146.1038,57254.0
2018-12-31 12:30:00,171.51,171.88,171.46,171.68,44260.0,146.1123,146.4275,146.0697,146.2571,44260.0
2018-12-31 12:40:00,171.61,171.83,171.51,171.52,57377.0,146.1975,146.3849,146.1123,146.1208,57377.0
2018-12-31 12:50:00,171.52,171.75,171.49,171.74,42284.0,146.1208,146.3168,146.0953,146.3083,42284.0
2018-12-31 13:00:00,171.75,172.19,171.75,172.12,47649.0,146.3168,146.6916,146.3168,146.632,47649.0
2018-12-31 13:10:00,172.1,172.43,172.05,172.33,50047.0,146.6149,146.8961,146.5724,146.8109,50047.0
2018-12-31 13:20:00,172.34,172.42,172.27,172.39,29609.0,146.8194,146.8876,146.7598,146.862,29609.0
2018-12-31 13:30:00,172.43,172.45,172.05,172.05,49360.0,146.8961,146.9131,146.5724,146.5724,49360.0
2018-12-31 13:40:00,172.05,172.05,171.51,171.54,59785.0,146.5724,146.5724,146.1123,146.1379,59785.0
2018-12-31 13:50:00,171.52,171.59,171.35,171.43,40742.0,146.1208,146.1805,145.976,146.0442,40742.0
2018-12-31 14:00:00,171.44,171.61,171.02,171.56,59292.0,146.0527,146.1975,145.6949,146.1549,59292.0
2018-12-31 14:10:00,171.58,171.81,171.23,171.74,46984.0,146.172,146.3679,145.8738,146.3083,46984.0
2018-12-31 14:20:00,171.75,171.77,171.02,171.11,60782.0,146.3168,146.3338,145.6949,145.7716,60782.0
2018-12-31 14:30:00,171.1,171.23,170.87,171.15,66744.0,145.763,145.8738,145.5671,145.8056,66744.0
2018-12-31 14:40:00,171.16,171.64,171.05,171.6,51094.0,145.8141,146.2231,145.7204,146.189,51094.0
2018-12-31 14:50:00,171.64,172.22,171.64,171.9,58386.0,146.2231,146.7172,146.2231,146.4446,58386.0
2018-12-31 15:00:00,171.88,172.35,171.68,171.68,72057.0,146.4275,146.8279,146.2571,146.2571,72057.0
2018-12-31 15:10:00,171.67,171.99,171.49,171.79,79095.0,146.2486,146.5212,146.0953,146.3509,79095.0
2018-12-31 15:20:00,171.79,171.93,171.4,171.57,52024.0,146.3509,146.4701,146.0186,146.1634,52024.0
2018-12-31 15:30:00,171.59,171.91,171.56,171.76,76487.0,146.1805,146.4531,146.1549,146.3253,76487.0
2018-12-31 15:40:00,171.78,172.08,171.39,171.52,106217.0,146.3423,146.5979,146.0101,146.1208,106217.0
2018-12-31 15:50:00,171.5,171.91,170.65,171.91,281694.0,146.1038,146.4531,145.3797,146.4531,281694.0
2019-01-02 09:30:00,169.71,170.08,169.05,169.67,129170.0,144.5789,144.8941,144.0166,144.5448,129170.0
2019-01-02 09:40:00,169.73,170.43,169.42,170.31,48502.0,144.5959,145.1922,144.3318,145.09,48502.0
2019-01-02 09:50:00,170.35,170.77,170.31,170.74,38554.0,145.1241,145.4819,145.09,145.4563,38554.0
2019-01-02 10:00:00,170.72,171.49,170.09,171.49,64084.0,145.4393,146.0953,144.9026,146.0953,64084.0
2019-01-02 10:10:00,171.42,171.86,171.29,171.68,60142.0,146.0356,146.4105,145.9249,146.2571,60142.0
2019-01-02 10:20:00,171.77,171.94,170.62,170.64,41013.0,146.3338,146.4786,145.3541,145.3711,41013.0
2019-01-02 10:30:00,170.72,170.99,170.52,170.92,49864.0,145.4393,145.6693,145.2689,145.6097,49864.0
2019-01-02 10:40:00,171.01,171.81,170.99,171.41,44046.0,145.6864,146.3679,145.6693,146.0271,44046.0
2019-01-02 10:50:00,171.38,172.05,171.24,171.56,34505.0,146.0016,146.5724,145.8823,146.1549,34505.0
2019-01-02 11:00:00,171.64,172.5,171.43,172.33,55486.0,146.2231,146.9557,146.0442,146.8109,55486.0
2019-01-02 11:10:00,172.34,172.52,172.02,172.47,74702.0,146.8194,146.9728,146.5468,146.9302,74702.0
2019-01-02 11:20:00,172.5,172.61,171.71,171.81,60139.0,146.9557,147.0494,146.2827,146.3679,60139.0
2019-01-02 11:30:00,171.81,172.09,171.74,171.8,35315.0,146.3679,146.6064,146.3083,146.3594,35315.0
2019-01-02 11:40:00,171.82,172.62,171.82,172.52,45992.0,146.3764,147.0579,146.3764,146.9728,45992.0
2019-01-02 11:50:00,172.24,172.33,171.41,171.52,56666.0,146.7342,146.8109,146.0271,146.1208,56666.0
2019-01-02 12:00:00,171.43,171.89,171.29,171.71,95710.0,146.0442,146.436,145.9249,146.2827,95710.0
2019-01-02 12:10:00,171.68,171.97,171.64,171.64,32466.0,146.2571,146.5042,146.2231,146.2231,32466.0
2019-01-02 12:20:00,171.63,171.87,171.5,171.81,46746.0,146.2145,146.419,146.1038,146.3679,46746.0
2019-01-02 12:30:00,171.77,172.16,171.74,172.1,76819.0,146.3338,146.6661,146.3083,146.6149,76819.0
2019-01-02 12:40:00,172.1,172.28,171.73,171.78,72493.0,146.6149,146.7683,146.2997,146.3423,72493.0
2019-01-02 12:50:00,171.8,172.16,171.75,172.0,61169.0,146.3594,146.6661,146.3168,146.5298,61169.0
2019-01-02 13:00:00,172.03,172.66,172.0,172.56,51251.0,146.5553,147.092,146.5298,147.0068,51251.0
2019-01-02 13:10:00,172.63,172.66,172.28,172.65,27822.0,147.0665,147.092,146.7683,147.0835,27822.0
2019-01-02 13:20:00,172.65,172.75,172.33,172.44,29675.0,147.0835,147.1687,146.8109,146.9046,29675.0
2019-01-02 13:30:00,172.48,172.7,172.3,172.43,28687.0,146.9387,147.1261,146.7853,146.8961,28687.0
2019-01-02 13:40:00,172.42,172.78,172.32,172.78,36059.0,146.8876,147.1943,146.8024,147.1943,36059.0
2019-01-02 13:50:00,172.75,173.18,172.63,173.12,52639.0,147.1687,147.535,147.0665,147.4839,52639.0
2019-01-02 14:00:00,173.12,173.16,172.35,172.41,45593.0,147.4839,147.518,146.8279,146.879,45593.0
2019-01-02 14:10:00,172.42,172.42,171.98,172.13,30360.0,146.8876,146.8876,146.5127,146.6405,30360.0
2019-01-02 14:20:00,172.16,172.52,172.01,172.01,44694.0,146.6661,146.9728,146.5383,146.5383,44694.0
2019-01-02 14:30:00,172.03,172.61,172.02,172.3,36624.0,146.5553,147.0494,146.5468,146.7853,36624.0
2019-01-02 14:40:00,172.34,172.41,171.92,172.22,51276.0,146.8194,146.879,146.4616,146.7172,51276.0
2019-01-02 14:50:00,172.28,172.32,171.82,171.87,65070.0,146.7683,146.8024,146.3764,146.419,65070.0
2019-01-02 15:00:00,171.84,171.96,171.55,171.69,121433.0,146.3934,146.4957,146.1464,146.2657,121433.0
2019-01-02 15:10:00,171.72,172.03,171.49,171.57,108800.0,146.2912,146.5553,146.0953,146.1634,108800.0
2019-01-02 15:20:00,171.45,171.96,171.33,171.8,82288.0,146.0612,146.4957,145.959,146.3594,82288.0
2019-01-02 15:30:00,171.76,171.8,171.29,171.5,76560.0,146.3253,146.3594,145.9249,146.1038,76560.0
2019-01-02 15:40:00,171.51,171.93,171.45,171.59,85199.0,146.1123,146.4701,146.0612,146.1805,85199.0
2019-01-02 15:50:00,171.6,172.49,171.57,172.38,195465.0,146.189,146.9472,146.1634,146.8535,195465.0
2019-01-03 09:30:00,171.84,171.84,170.65,170.74,148346.0,146.3934,146.3934,145.3797,145.4563,148346.0
2019-01-03 09:40:00,170.63,171.31,169.91,169.92,80960.0,145.3626,145.9419,144.7492,144.7578,80960.0
2019-01-03 09:50:00,170.0,171.16,169.92,171.16,76053.0,144.8259,145.8141,144.7578,145.8141,76053.0
2019-01-03 10:00:00,171.03,171.04,169.67,169.93,110838.0,145.7034,145.7119,144.5448,144.7663,110838.0
2019-01-03 10:10:00,169.89,170.21,169.48,169.87,76492.0,144.7322,145.0048,144.3829,144.7152,76492.0
2019-01-03 10:20:00,169.9,170.34,169.74,169.83,64202.0,144.7407,145.1156,144.6044,144.6811,64202.0
2019-01-03 10:30:00,169.76,169.76,168.97,169.37,61687.0,144.6215,144.6215,143.9484,144.2892,61687.0
2019-01-03 10:40:00,169.41,169.64,168.97,169.07,70794.0,144.3233,144.5192,143.9484,144.0336,70794.0
2019-01-03 10:50:00,169.08,170.06,168.96,170.06,86907.0,144.0422,144.877,143.9399,144.877,86907.0
2019-01-03 11:00:00,170.06,170.25,169.11,169.2,95206.0,144.877,145.0389,144.0677,144.1444,95206.0
2019-01-03 11:10:00,169.17,170.24,169.17,169.81,77598.0,144.1188,145.0304,144.1188,144.6641,77598.0
2019-01-03 11:20:00,169.89,170.25,169.57,169.62,64020.0,144.7322,145.0389,144.4596,144.5022,64020.0
2019-01-03 11:30:00,169.66,170.9,169.62,170.74,98611.0,144.5363,145.5926,144.5022,145.4563,98611.0
2019-01-03 11:40:00,170.94,171.6,170.87,171.28,63874.0,145.6267,146.189,145.5671,145.9164,63874.0
2019-01-03 11:50:00,171.29,171.46,170.77,171.02,30771.0,145.9249,146.0697,145.4819,145.6949,30771.0
2019-01-03 12:00:00,170.94,171.08,170.42,170.44,38578.0,145.6267,145.746,145.1837,145.2008,38578.0
2019-01-03 12:10:00,170.42,171.03,170.36,170.58,33966.0,145.1837,145.7034,145.1326,145.32,33966.0
2019-01-03 12:20:00,170.58,170.92,170.33,170.43,27988.0,145.32,145.6097,145.1071,145.1922,27988.0
2019-01-03 12:30:00,170.47,170.92,170.12,170.28,36801.0,145.2263,145.6097,144.9282,145.0645,36801.0
2019-01-03 12:40:00,170.21,170.7,170.09,170.48,31201.0,145.0048,145.4223,144.9026,145.2348,31201.0
2019-01-03 12:50:00,170.48,170.91,170.36,170.65,33807.0,145.2348,145.6012,145.1326,145.3797,33807.0
2019-01-03 13:00:00,170.65,170.66,169.74,169.91,60731.0,145.3797,145.3882,144.6044,144.7492,60731.0
2019-01-03 13:10:00,169.89,170.16,168.96,169.34,83395.0,144.7322,144.9622,143.9399,144.2637,83395.0
2019-01-03 13:20:00,169.3,169.91,169.27,169.88,52737.0,144.2296,144.7492,144.204,144.7237,52737.0
2019-01-03 13:30:00,169.84,170.22,169.5,170.13,49435.0,144.6896,145.0133,144.4,144.9367,49435.0
2019-01-03 13:40:00,170.15,170.4,169.57,169.65,26292.0,144.9537,145.1667,144.4596,144.5278,26292.0
2019-01-03 13:50:00,169.65,169.7,168.82,169.12,54362.0,144.5278,144.5703,143.8207,144.0762,54362.0
2019-01-03 14:00:00,169.08,169.52,168.88,169.51,57409.0,144.0422,144.417,143.8718,144.4085,57409.0
2019-01-03 14:10:00,169.48,169.85,169.4,169.75,57352.0,144.3829,144.6981,144.3148,144.6129,57352.0
2019-01-03 14:20:00,169.75,170.12,169.29,170.08,58166.0,144.6129,144.9282,144.2211,144.8941,58166.0
2019-01-03 14:30:00,170.11,170.38,169.81,169.94,95882.0,144.9196,145.1497,144.6641,144.7748,95882.0
2019-01-03 14:40:00,169.93,170.11,169.14,169.37,137885.0,144.7663,144.9196,144.0933,144.2892,137885.0
2019-01-03 14:50:00,169.33,169.38,168.93,169.23,96816.0,144.2551,144.2977,143.9144,144.1699,96816.0
2019-01-03 15:00:00,169.24,169.3,168.92,169.06,78939.0,144.1785,144.2296,143.9059,144.0251,78939.0
2019-01-03 15:10:00,169.03,169.31,168.71,169.23,70087.0,143.9996,144.2381,143.7269,144.1699,70087.0
2019-01-03 15:20:00,169.19,169.4,168.68,168.74,89686.0,144.1359,144.3148,143.7014,143.7525,89686.0
2019-01-03 15:30:00,168.72,169.44,168.6,168.92,127541.0,143.7355,144.3488,143.6332,143.9059,127541.0
2019-01-03 15:40:00,168.88,169.39,168.85,169.02,128324.0,143.8718,144.3063,143.8462,143.991,128324.0
2019-01-03 15:50:00,169.0,169.24,168.22,168.58,295642.0,143.974,144.1785,143.3095,143.6162,295642.0
2019-01-04 09:30:00,170.18,171.65,169.52,171.02,189054.0,144.9793,146.2316,144.417,145.6949,189054.0
2019-01-04 09:40:00,171.1,171.34,170.79,171.23,99613.0,145.763,145.9675,145.4989,145.8738,99613.0
2019-01-04 09:50:00,171.14,171.46,170.79,171.26,83024.0,145.7971,146.0697,145.4989,145.8993,83024.0
2019-01-04 10:00:00,171.25,171.8,171.24,171.55,89209.0,145.8908,146.3594,145.8823,146.1464,89209.0
2019-01-04 10:10:00,171.53,171.57,170.95,170.98,75321.0,146.1294,146.1634,145.6352,145.6608,75321.0
2019-01-04 10:20:00,170.9,172.6,170.57,172.5,102010.0,145.5926,147.0409,145.3115,146.9557,102010.0
2019-01-04 10:30:00,172.5,173.25,172.48,172.54,97475.0,146.9557,147.5947,146.9387,146.9898,97475.0
2019-01-04 10:40:00,172.6,172.6,171.85,172.15,63205.0,147.0409,147.0409,146.402,146.6575,63205.0
2019-01-04 10:50:00,172.21,172.87,172.12,172.77,54530.0,146.7087,147.2709,146.632,147.1857,54530.0
2019-01-04 11:00:00,172.85,173.41,172.74,173.3,43827.0,147.2539,147.731,147.1602,147.6372,43827.0
2019-01-04 11:10:00,173.37,173.5,172.58,173.06,61746.0,147.6969,147.8076,147.0239,147.4328,61746.0
2019-01-04 11:20:00,173.1,173.15,172.36,172.56,48646.0,147.4669,147.5095,146.8364,147.0068,48646.0
2019-01-04 11:30:00,172.52,173.02,172.33,172.6,39316.0,146.9728,147.3987,146.8109,147.0409,39316.0
2019-01-04 11:40:00,172.66,173.26,172.6,173.09,44384.0,147.092,147.6032,147.0409,147.4583,44384.0
2019-01-04 11:50:00,173.12,173.44,172.93,173.03,45027.0,147.4839,147.7565,147.322,147.4072,45027.0
2019-01-04 12:00:00,173.01,173.09,172.57,172.93,31646.0,147.3902,147.4583,147.0153,147.322,31646.0
2019-01-04 12:10:00,172.92,173.58,172.91,173.58,48796.0,147.3135,147.8758,147.305,147.8758,48796.0
2019-01-04 12:20:00,173.54,173.91,173.54,173.77,77849.0,147.8417,148.1569,147.8417,148.0377,77849.0
2019-01-04 12:30:00,173.79,173.94,173.6,173.82,32811.0,148.0547,148.1825,147.8928,148.0802,32811.0
2019-01-04 12:40:00,173.85,174.09,173.75,174.03,42312.0,148.1058,148.3103,148.0206,148.2591,42312.0
2019-01-04 12:50:00,174.03,174.46,173.99,174.17,63657.0,148.2591,148.6255,148.2251,148.3784,63657.0
2019-01-04 13:00:00,174.24,174.74,174.24,174.65,42673.0,148.4381,148.864,148.4381,148.7873,42673.0
2019-01-04 13:10:00,174.66,174.66,174.18,174.37,50141.0,148.7959,148.7959,148.3869,148.5488,50141.0
2019-01-04 13:20:00,174.33,174.42,173.96,174.07,44320.0,148.5147,148.5914,148.1995,148.2932,44320.0
2019-01-04 13:30:00,174.11,174.37,173.6,173.6,47057.0,148.3273,148.5488,147.8928,147.8928,47057.0
2019-01-04 13:40:00,173.66,173.83,173.21,173.83,53277.0,147.9439,148.0888,147.5606,148.0888,53277.0
2019-01-04 13:50:00,173.88,173.88,173.26,173.51,35701.0,148.1314,148.1314,147.6032,147.8162,35701.0
2019-01-04 14:00:00,173.55,173.69,173.14,173.31,53765.0,147.8502,147.9695,147.5009,147.6458,53765.0
2019-01-04 14:10:00,173.35,173.49,173.18,173.33,33803.0,147.6798,147.7991,147.535,147.6628,33803.0
2019-01-04 14:20:00,173.33,173.73,173.3,173.66,32185.0,147.6628,148.0036,147.6372,147.9439,32185.0
2019-01-04 14:30:00,173.66,174.0,173.57,173.85,48622.0,147.9439,148.2336,147.8673,148.1058,48622.0
2019-01-04 14:40:00,173.87,174.0,173.2,173.37,56078.0,148.1228,148.2336,147.5521,147.6969,56078.0
2019-01-04 14:50:00,173.37,173.37,173.0,173.07,51638.0,147.6969,147.6969,147.3817,147.4413,51638.0
2019-01-04 15:00:00,173.09,173.6,173.06,173.28,86280.0,147.4583,147.8928,147.4328,147.6202,86280.0
2019-01-04 15:10:00,173.28,173.62,173.26,173.55,109355.0,147.6202,147.9099,147.6032,147.8502,109355.0
2019-01-04 15:20:00,173.55,173.6,172.91,172.97,140541.0,147.8502,147.8928,147.305,147.3561,140541.0
2019-01-04 15:30:00,173.0,173.35,172.86,173.16,169366.0,147.3817,147.6798,147.2624,147.518,169366.0
2019-01-04 15:40:00,173.18,173.74,172.95,173.41,184950.0,147.535,148.0121,147.3391,147.731,184950.0
2019-01-04 15:50:00,173.42,173.7,173.08,173.57,237819.0,147.7395,147.978,147.4498,147.8673,237819.0
2019-01-07 09:30:00,173.83,174.75,173.83,174.46,206973.0,148.0888,148.8725,148.0888,148.6255,206973.0
2019-01-07 09:40:00,174.52,175.56,174.43,174.44,141686.0,148.6766,149.5626,148.5999,148.6084,141686.0
2019-01-07 09:50:00,174.51,174.86,173.99,174.86,107848.0,148.6681,148.9662,148.2251,148.9662,107848.0
2019-01-07 10:00:00,174.8,175.88,174.44,175.59,82169.0,148.9151,149.8352,148.6084,149.5881,82169.0
2019-01-07 10:10:00,175.55,175.82,175.14,175.73,74528.0,149.5541,149.7841,149.2048,149.7074,74528.0
2019-01-07 10:20:00,175.7,176.31,175.42,176.02,68635.0,149.6819,150.2015,149.4433,149.9545,68635.0
2019-01-07 10:30:00,176.03,176.78,176.03,176.36,71669.0,149.963,150.6019,149.963,150.2441,71669.0
2019-01-07 10:40:00,176.28,177.05,176.24,176.85,95624.0,150.176,150.8319,150.1419,150.6616,95624.0
2019-01-07 10:50:00,176.87,177.28,176.79,177.11,90864.0,150.6786,151.0279,150.6104,150.8831,90864.0
2019-01-07 11:00:00,177.03,177.6,176.84,177.2,81833.0,150.8149,151.3005,150.653,150.9597,81833.0
2019-01-07 11:10:00,177.21,177.55,176.98,177.39,66261.0,150.9682,151.2579,150.7723,151.1216,66261.0
2019-01-07 11:20:00,177.42,177.68,177.3,177.47,78906.0,151.1471,151.3686,151.0449,151.1897,78906.0
2019-01-07 11:30:00,177.51,177.88,177.32,177.6,53369.0,151.2238,151.539,151.062,151.3005,53369.0
2019-01-07 11:40:00,177.59,177.76,177.29,177.42,55577.0,151.292,151.4368,151.0364,151.1471,55577.0
2019-01-07 11:50:00,177.41,178.07,177.35,178.04,56753.0,151.1386,151.7009,151.0875,151.6753,56753.0
2019-01-07 12:00:00,178.0,178.18,177.29,177.49,89676.0,151.6413,151.7946,151.0364,151.2068,89676.0
2019-01-07 12:10:00,177.52,177.85,177.52,177.85,77260.0,151.2323,151.5135,151.2323,151.5135,77260.0
2019-01-07 12:20:00,177.85,177.85,177.42,177.5,56618.0,151.5135,151.5135,151.1471,151.2153,56618.0
2019-01-07 12:30:00,177.5,177.84,177.34,177.83,35125.0,151.2153,151.505,151.079,151.4964,35125.0
2019-01-07 12:40:00,177.82,177.92,177.55,177.7,34318.0,151.4879,151.5731,151.2579,151.3857,34318.0
2019-01-07 12:50:00,177.71,177.98,177.45,177.65,51609.0,151.3942,151.6242,151.1727,151.3431,51609.0
2019-01-07 13:00:00,177.63,177.94,177.59,177.6,53334.0,151.3261,151.5901,151.292,151.3005,53334.0
2019-01-07 13:10:00,177.62,177.72,177.49,177.56,63488.0,151.3175,151.4027,151.2068,151.2664,63488.0
2019-01-07 13:20:00,177.54,177.73,177.42,177.73,34941.0,151.2494,151.4112,151.1471,151.4112,34941.0
2019-01-07 13:30:00,177.73,178.15,177.66,177.98,69525.0,151.4112,151.769,151.3516,151.6242,69525.0
2019-01-07 13:40:00,177.98,178.04,177.4,177.52,50963.0,151.6242,151.6753,151.1301,151.2323,50963.0
2019-01-07 13:50:00,177.43,177.44,177.13,177.17,57224.0,151.1557,151.1642,150.9001,150.9342,57224.0
2019-01-07 14:00:00,177.17,177.46,177.14,177.31,55184.0,150.9342,151.1812,150.9086,151.0534,55184.0
2019-01-07 14:10:00,177.31,177.69,177.16,177.53,87953.0,151.0534,151.3772,150.9256,151.2409,87953.0
2019-01-07 14:20:00,177.58,177.71,177.24,177.26,51152.0,151.2835,151.3942,150.9938,151.0108,51152.0
2019-01-07 14:30:00,177.26,177.35,177.13,177.21,44006.0,151.0108,151.0875,150.9001,150.9682,44006.0
2019-01-07 14:40:00,177.17,177.2,176.74,176.87,54462.0,150.9342,150.9597,150.5678,150.6786,54462.0
2019-01-07 14:50:00,176.86,176.86,176.56,176.7,41839.0,150.6701,150.6701,150.4145,150.5338,41839.0
2019-01-07 15:00:00,176.68,177.06,176.68,177.03,38704.0,150.5167,150.8405,150.5167,150.8149,38704.0
2019-01-07 15:10:00,177.01,177.51,176.91,177.5,53252.0,150.7979,151.2238,150.7127,151.2153,53252.0
2019-01-07 15:20:00,177.51,177.52,177.27,177.3,46271.0,151.2238,151.2323,151.0194,151.0449,46271.0
2019-01-07 15:30:00,177.31,177.64,177.13,177.43,87771.0,151.0534,151.3346,150.9001,151.1557,87771.0
2019-01-07 15:40:00,177.41,177.9,177.31,177.75,175400.0,151.1386,151.5561,151.0534,151.4283,175400.0
2019-01-07 15:50:00,177.71,177.75,176.76,177.02,269373.0,151.3942,151.4283,150.5849,150.8064,269373.0
2019-01-08 09:30:00,178.57,179.1,178.21,178.85,220098.0,152.1269,152.5784,151.8202,152.3654,220098.0
2019-01-08 09:40:00,178.94,179.59,178.04,178.11,147716.0,152.4421,152.9958,151.6753,151.735,147716.0
2019-01-08 09:50:00,178.11,178.15,177.48,177.73,114469.0,151.735,151.769,151.1983,151.4112,114469.0
2019-01-08 10:00:00,177.7,178.27,177.69,178.02,89015.0,151.3857,151.8713,151.3772,151.6583,89015.0
2019-01-08 10:10:00,178.03,178.03,175.61,175.68,168306.0,151.6668,151.6668,149.6052,149.6648,168306.0
2019-01-08 10:20:00,175.78,177.3,175.69,176.98,86588.0,149.75,151.0449,149.6733,150.7723,86588.0
2019-01-08 10:30:00,177.0,177.19,176.14,176.65,69836.0,150.7893,150.9512,150.0567,150.4912,69836.0
2019-01-08 10:40:00,176.66,176.76,176.12,176.63,56555.0,150.4997,150.5849,150.0397,150.4741,56555.0
2019-01-08 10:50:00,176.62,176.83,176.21,176.76,65775.0,150.4656,150.6445,150.1163,150.5849,65775.0
2019-01-08 11:00:00,176.79,177.33,176.62,176.82,61642.0,150.6104,151.0705,150.4656,150.636,61642.0
2019-01-08 11:10:00,176.82,176.82,176.22,176.46,64240.0,150.636,150.636,150.1248,150.3293,64240.0
2019-01-08 11:20:00,176.48,176.75,176.29,176.38,54803.0,150.3463,150.5764,150.1845,150.2612,54803.0
2019-01-08 11:30:00,176.33,176.46,176.07,176.4,45343.0,150.2186,150.3293,149.9971,150.2782,45343.0
2019-01-08 11:40:00,176.36,176.57,176.11,176.46,56563.0,150.2441,150.423,150.0311,150.3293,56563.0
2019-01-08 11:50:00,176.45,176.99,176.33,176.95,50449.0,150.3208,150.7808,150.2186,150.7467,50449.0
2019-01-08 12:00:00,176.91,177.0,176.53,176.69,46326.0,150.7127,150.7893,150.3889,150.5252,46326.0
2019-01-08 12:10:00,176.7,177.07,176.57,176.95,43736.0,150.5338,150.849,150.423,150.7467,43736.0
2019-01-08 12:20:00,176.99,177.45,176.91,177.31,55225.0,150.7808,151.1727,150.7127,151.0534,55225.0
2019-01-08 12:30:00,177.31,177.57,177.06,177.06,76687.0,151.0534,151.2749,150.8405,150.8405,76687.0
2019-01-08 12:40:00,177.05,177.32,176.45,176.48,44198.0,150.8319,151.062,150.3208,150.3463,44198.0
2019-01-08 12:50:00,176.43,176.91,176.36,176.81,56341.0,150.3037,150.7127,150.2441,150.6275,56341.0
2019-01-08 13:00:00,176.78,177.07,176.5,176.97,46281.0,150.6019,150.849,150.3634,150.7638,46281.0
2019-01-08 13:10:00,177.01,177.12,176.7,176.72,32358.0,150.7979,150.8916,150.5338,150.5508,32358.0
2019-01-08 13:20:00,176.73,177.01,176.73,176.93,42102.0,150.5593,150.7979,150.5593,150.7297,42102.0
2019-01-08 13:30:00,176.96,177.39,176.92,177.26,49317.0,150.7553,151.1216,150.7212,151.0108,49317.0
2019-01-08 13:40:00,177.26,177.3,176.97,177.14,44412.0,151.0108,151.0449,150.7638,150.9086,44412.0
2019-01-08 13:50:00,177.18,177.8,177.17,177.68,90507.0,150.9427,151.4709,150.9342,151.3686,90507.0
2019-01-08 14:00:00,177.68,177.71,177.43,177.48,50507.0,151.3686,151.3942,151.1557,151.1983,50507.0
2019-01-08 14:10:00,177.54,177.76,177.54,177.55,45898.0,151.2494,151.4368,151.2494,151.2579,45898.0
2019-01-08 14:20:00,177.58,177.58,177.03,177.39,50259.0,151.2835,151.2835,150.8149,151.1216,50259.0
2019-01-08 14:30:00,177.39,177.84,177.35,177.77,59492.0,151.1216,151.505,151.0875,151.4453,59492.0
2019-01-08 14:40:00,177.78,177.96,177.75,177.93,51607.0,151.4538,151.6072,151.4283,151.5816,51607.0
2019-01-08 14:50:00,177.94,178.14,177.82,178.09,52416.0,151.5901,151.7605,151.4879,151.7179,52416.0
2019-01-08 15:00:00,178.08,178.31,177.87,178.13,103258.0,151.7094,151.9054,151.5305,151.752,103258.0
2019-01-08 15:10:00,178.14,178.45,178.06,178.4,79832.0,151.7605,152.0246,151.6924,151.982,79832.0
2019-01-08 15:20:00,178.42,178.48,178.15,178.41,61210.0,151.9991,152.0502,151.769,151.9905,61210.0
2019-01-08 15:30:00,178.42,178.65,178.39,178.42,83913.0,151.9991,152.195,151.9735,151.9991,83913.0
2019-01-08 15:40:00,178.42,178.43,177.89,177.89,105415.0,151.9991,152.0076,151.5475,151.5475,105415.0
2019-01-08 15:50:00,177.9,178.05,177.72,177.94,174135.0,151.5561,151.6839,151.4027,151.5901,174135.0
2019-01-09 09:30:00,177.87,178.86,177.7,178.29,131695.0,151.5305,152.3739,151.3857,151.8883,131695.0
2019-01-09 09:40:00,178.24,178.38,177.51,178.31,77359.0,151.8457,151.965,151.2238,151.9054,77359.0
2019-01-09 09:50:00,178.32,178.79,178.31,178.75,52161.0,151.9139,152.3143,151.9054,152.2802,52161.0
2019-01-09 10:00:00,178.8,179.08,178.0,178.35,69940.0,152.3228,152.5613,151.6413,151.9394,69940.0
2019-01-09 10:10:00,178.47,178.73,178.03,178.46,61691.0,152.0417,152.2632,151.6668,152.0331,61691.0
2019-01-09 10:20:00,178.46,178.84,178.27,178.56,73241.0,152.0331,152.3569,151.8713,152.1183,73241.0
2019-01-09 10:30:00,178.55,178.56,177.7,178.06,75530.0,152.1098,152.1183,151.3857,151.6924,75530.0
2019-01-09 10:40:00,178.03,178.06,177.09,177.4,63003.0,151.6668,151.6924,150.866,151.1301,63003.0
2019-01-09 10:50:00,177.4,177.56,177.28,177.55,46898.0,151.1301,151.2664,151.0279,151.2579,46898.0
2019-01-09 11:00:00,177.6,178.09,177.45,177.96,48587.0,151.3005,151.7179,151.1727,151.6072,48587.0
2019-01-09 11:10:00,178.06,178.5,177.91,178.48,80023.0,151.6924,152.0672,151.5646,152.0502,80023.0
2019-01-09 11:20:00,178.48,179.23,178.4,179.03,198455.0,152.0502,152.6891,151.982,152.5187,198455.0
2019-01-09 11:30:00,179.02,179.37,178.85,179.37,110620.0,152.5102,152.8084,152.3654,152.8084,110620.0
2019-01-09 11:40:00,179.35,180.1,179.11,179.99,183861.0,152.7913,153.4303,152.5869,153.3366,183861.0
2019-01-09 11:50:00,179.99,180.63,179.97,180.37,109351.0,153.3366,153.8818,153.3195,153.6603,109351.0
2019-01-09 12:00:00,180.36,180.38,179.43,179.5,78906.0,153.6518,153.6688,152.8595,152.9191,78906.0
2019-01-09 12:10:00,179.5,180.0,179.29,180.0,59100.0,152.9191,153.3451,152.7402,153.3451,59100.0
2019-01-09 12:20:00,180.01,180.4,179.94,180.36,50725.0,153.3536,153.6859,153.294,153.6518,50725.0
2019-01-09 12:30:00,180.37,180.58,180.22,180.53,73033.0,153.6603,153.8392,153.5325,153.7966,73033.0
2019-01-09 12:40:00,180.52,180.81,180.45,180.65,62703.0,153.7881,154.0351,153.7285,153.8988,62703.0
2019-01-09 12:50:00,180.69,180.71,180.38,180.53,53394.0,153.9329,153.95,153.6688,153.7966,53394.0
2019-01-09 13:00:00,180.54,180.67,180.41,180.59,89132.0,153.8051,153.9159,153.6944,153.8477,89132.0
2019-01-09 13:10:00,180.59,180.9,180.47,180.86,71291.0,153.8477,154.1118,153.7455,154.0777,71291.0
2019-01-09 13:20:00,180.86,181.27,180.84,181.2,100414.0,154.0777,154.427,154.0607,154.3674,100414.0
2019-01-09 13:30:00,181.2,181.22,180.63,180.67,100281.0,154.3674,154.3844,153.8818,153.9159,100281.0
2019-01-09 13:40:00,180.64,180.73,180.54,180.73,62014.0,153.8903,153.967,153.8051,153.967,62014.0
2019-01-09 13:50:00,180.74,180.78,180.34,180.63,98512.0,153.9755,154.0096,153.6347,153.8818,98512.0
2019-01-09 14:00:00,180.66,181.02,180.27,180.88,110257.0,153.9074,154.214,153.5751,154.0948,110257.0
2019-01-09 14:10:00,180.89,180.89,180.04,180.04,80916.0,154.1033,154.1033,153.3792,153.3792,80916.0
2019-01-09 14:20:00,180.0,180.07,179.6,179.88,71379.0,153.3451,153.4047,153.0043,153.2429,71379.0
2019-01-09 14:30:00,179.87,180.22,179.71,180.16,84625.0,153.2343,153.5325,153.098,153.4814,84625.0
2019-01-09 14:40:00,180.15,180.66,180.07,180.65,47101.0,153.4729,153.9074,153.4047,153.8988,47101.0
2019-01-09 14:50:00,180.66,180.66,180.37,180.38,50978.0,153.9074,153.9074,153.6603,153.6688,50978.0
2019-01-09 15:00:00,180.4,180.7,180.23,180.34,55818.0,153.6859,153.9414,153.541,153.6347,55818.0
2019-01-09 15:10:00,180.33,180.44,180.22,180.36,46519.0,153.6262,153.7199,153.5325,153.6518,46519.0
2019-01-09 15:20:00,180.33,180.46,180.23,180.42,68285.0,153.6262,153.737,153.541,153.7029,68285.0
2019-01-09 15:30:00,180.4,180.6,180.13,180.32,93722.0,153.6859,153.8562,153.4558,153.6177,93722.0
2019-01-09 15:40:00,180.34,180.35,179.62,179.83,120238.0,153.6347,153.6433,153.0214,153.2003,120238.0
2019-01-09 15:50:00,179.84,179.91,179.45,179.76,187669.0,153.2088,153.2684,152.8765,153.1406,187669.0
2019-01-10 09:30:00,178.03,178.58,177.68,178.08,188722.0,151.6668,152.1354,151.3686,151.7094,188722.0
2019-01-10 09:40:00,178.08,178.14,177.55,178.03,73032.0,151.7094,151.7605,151.2579,151.6668,73032.0
2019-01-10 09:50:00,178.0,178.01,177.2,177.41,95798.0,151.6413,151.6498,150.9597,151.1386,95798.0
2019-01-10 10:00:00,177.43,177.45,177.01,177.01,72156.0,151.1557,151.1727,150.7979,150.7979,72156.0
2019-01-10 10:10:00,177.05,177.3,176.34,176.63,96868.0,150.8319,151.0449,150.2271,150.4741,96868.0
2019-01-10 10:20:00,176.59,177.82,176.59,177.82,80574.0,150.4401,151.4879,150.4401,151.4879,80574.0
2019-01-10 10:30:00,177.81,177.87,177.46,177.6,51456.0,151.4794,151.5305,151.1812,151.3005,51456.0
2019-01-10 10:40:00,177.63,177.64,177.31,177.52,49171.0,151.3261,151.3346,151.0534,151.2323,49171.0
2019-01-10 10:50:00,177.48,177.82,177.48,177.79,33104.0,151.1983,151.4879,151.1983,151.4624,33104.0
2019-01-10 11:00:00,177.75,178.47,177.71,178.39,57987.0,151.4283,152.0417,151.3942,151.9735,57987.0
2019-01-10 11:10:00,178.41,178.76,178.3,178.59,43793.0,151.9905,152.2887,151.8968,152.1439,43793.0
2019-01-10 11:20:00,178.59,178.75,178.0,178.04,35962.0,152.1439,152.2802,151.6413,151.6753,35962.0
2019-01-10 11:30:00,178.06,178.67,177.97,178.41,34151.0,151.6924,152.212,151.6157,151.9905,34151.0
2019-01-10 11:40:00,178.38,178.42,178.0,178.03,23975.0,151.965,151.9991,151.6413,151.6668,23975.0
2019-01-10 11:50:00,178.01,178.26,177.83,178.26,32227.0,151.6498,151.8628,151.4964,151.8628,32227.0
2019-01-10 12:00:00,178.2,178.46,177.81,177.86,39697.0,151.8116,152.0331,151.4794,151.522,39697.0
2019-01-10 12:10:00,177.88,178.12,177.82,178.03,39392.0,151.539,151.7435,151.4879,151.6668,39392.0
2019-01-10 12:20:00,178.0,178.46,177.85,178.4,21412.0,151.6413,152.0331,151.5135,151.982,21412.0
2019-01-10 12:30:00,178.41,178.55,178.38,178.43,20856.0,151.9905,152.1098,151.965,152.0076,20856.0
2019-01-10 12:40:00,178.43,178.87,178.14,178.74,35614.0,152.0076,152.3824,151.7605,152.2717,35614.0
2019-01-10 12:50:00,178.74,179.08,178.6,178.63,38433.0,152.2717,152.5613,152.1524,152.178,38433.0
2019-01-10 13:00:00,178.66,178.66,177.83,177.98,64384.0,152.2035,152.2035,151.4964,151.6242,64384.0
2019-01-10 13:10:00,177.86,178.07,177.51,177.81,31169.0,151.522,151.7009,151.2238,151.4794,31169.0
2019-01-10 13:20:00,177.77,178.0,177.64,178.0,52711.0,151.4453,151.6413,151.3346,151.6413,52711.0
2019-01-10 13:30:00,178.02,178.08,177.75,177.88,52324.0,151.6583,151.7094,151.4283,151.539,52324.0
2019-01-10 13:40:00,177.84,177.93,177.43,177.93,38957.0,151.505,151.5816,151.1557,151.5816,38957.0
2019-01-10 13:50:00,177.97,178.23,177.92,178.18,33694.0,151.6157,151.8372,151.5731,151.7946,33694.0
2019-01-10 14:00:00,178.15,179.09,178.14,178.95,49636.0,151.769,152.5698,151.7605,152.4506,49636.0
2019-01-10 14:10:00,178.98,179.13,178.66,178.89,28798.0,152.4761,152.6039,152.2035,152.3995,28798.0
2019-01-10 14:20:00,178.91,179.17,178.76,178.85,32182.0,152.4165,152.638,152.2887,152.3654,32182.0
2019-01-10 14:30:00,178.85,178.89,178.53,178.54,40072.0,152.3654,152.3995,152.0928,152.1013,40072.0
2019-01-10 14:40:00,178.56,178.79,178.35,178.35,64140.0,152.1183,152.3143,151.9394,151.9394,64140.0
2019-01-10 14:50:00,178.35,178.6,178.12,178.6,44682.0,151.9394,152.1524,151.7435,152.1524,44682.0
2019-01-10 15:00:00,178.56,178.77,178.51,178.54,34157.0,152.1183,152.2972,152.0757,152.1013,34157.0
2019-01-10 15:10:00,178.53,178.98,178.41,178.82,66229.0,152.0928,152.4761,151.9905,152.3398,66229.0
2019-01-10 15:20:00,178.8,178.95,178.75,178.95,48451.0,152.3228,152.4506,152.2802,152.4506,48451.0
2019-01-10 15:30:00,178.95,179.18,178.81,178.96,103330.0,152.4506,152.6465,152.3313,152.4591,103330.0
2019-01-10 15:40:00,179.0,179.17,178.85,178.9,95595.0,152.4932,152.638,152.3654,152.408,95595.0
2019-01-10 15:50:00,178.92,179.24,178.8,179.08,247032.0,152.425,152.6976,152.3228,152.5613,247032.0
2019-01-11 09:30:00,177.93,178.83,177.92,178.49,131677.0,151.5816,152.3484,151.5731,152.0587,131677.0
2019-01-11 09:40:00,178.48,178.63,177.63,178.09,87009.0,152.0502,152.178,151.3261,151.7179,87009.0
2019-01-11 09:50:00,178.05,178.13,177.59,177.81,122516.0,151.6839,151.752,151.292,151.4794,122516.0
2019-01-11 10:00:00,177.76,178.6,177.67,178.07,49734.0,151.4368,152.1524,151.3601,151.7009,49734.0
2019-01-11 10:10:00,178.03,178.19,177.66,177.84,103680.0,151.6668,151.8031,151.3516,151.505,103680.0
2019-01-11 10:20:00,177.84,178.01,177.14,177.34,98844.0,151.505,151.6498,150.9086,151.079,98844.0
2019-01-11 10:30:00,177.3,177.75,177.12,177.68,91562.0,151.0449,151.4283,150.8916,151.3686,91562.0
2019-01-11 10:40:00,177.68,178.05,177.66,177.8,62704.0,151.3686,151.6839,151.3516,151.4709,62704.0
2019-01-11 10:50:00,177.86,177.87,177.39,177.6,70994.0,151.522,151.5305,151.1216,151.3005,70994.0
2019-01-11 11:00:00,177.64,178.2,177.42,178.17,83304.0,151.3346,151.8116,151.1471,151.7861,83304.0
2019-01-11 11:10:00,178.19,178.2,177.54,178.1,41812.0,151.8031,151.8116,151.2494,151.7265,41812.0
2019-01-11 11:20:00,178.09,178.43,178.02,178.34,57184.0,151.7179,152.0076,151.6583,151.9309,57184.0
2019-01-11 11:30:00,178.38,178.92,178.27,178.85,39092.0,151.965,152.425,151.8713,152.3654,39092.0
2019-01-11 11:40:00,178.82,179.21,178.68,179.02,66614.0,152.3398,152.6721,152.2206,152.5102,66614.0
2019-01-11 11:50:00,179.03,179.26,178.93,179.2,44413.0,152.5187,152.7147,152.4335,152.6636,44413.0
2019-01-11 12:00:00,179.18,179.65,179.16,179.39,42606.0,152.6465,153.0469,152.6295,152.8254,42606.0
2019-01-11 12:10:00,179.39,179.42,179.15,179.39,36381.0,152.8254,152.851,152.621,152.8254,36381.0
2019-01-11 12:20:00,179.4,179.66,179.24,179.59,51784.0,152.8339,153.0554,152.6976,152.9958,51784.0
2019-01-11 12:30:00,179.56,180.11,179.48,180.0,48100.0,152.9703,153.4388,152.9021,153.3451,48100.0
2019-01-11 12:40:00,179.99,180.26,179.87,179.93,41734.0,153.3366,153.5666,153.2343,153.2855,41734.0
2019-01-11 12:50:00,179.96,179.96,179.56,179.56,33386.0,153.311,153.311,152.9703,152.9703,33386.0
2019-01-11 13:00:00,179.53,179.54,179.16,179.27,36465.0,152.9447,152.9532,152.6295,152.7232,36465.0
2019-01-11 13:10:00,179.27,179.31,178.94,179.0,37352.0,152.7232,152.7573,152.4421,152.4932,37352.0
2019-01-11 13:20:00,178.98,179.03,178.8,178.97,26740.0,152.4761,152.5187,152.3228,152.4676,26740.0
2019-01-11 13:30:00,178.98,179.07,178.82,178.97,34025.0,152.4761,152.5528,152.3398,152.4676,34025.0
2019-01-11 13:40:00,178.97,179.11,178.94,179.02,19922.0,152.4676,152.5869,152.4421,152.5102,19922.0
2019-01-11 13:50:00,179.02,179.17,178.94,178.99,26999.0,152.5102,152.638,152.4421,152.4847,26999.0
2019-01-11 14:00:00,178.98,179.12,178.84,179.05,27969.0,152.4761,152.5954,152.3569,152.5358,27969.0
2019-01-11 14:10:00,179.02,179.19,179.01,179.12,24060.0,152.5102,152.655,152.5017,152.5954,24060.0
2019-01-11 14:20:00,179.13,179.14,178.9,179.05,28621.0,152.6039,152.6124,152.408,152.5358,28621.0
2019-01-11 14:30:00,179.06,179.13,178.9,178.95,25026.0,152.5443,152.6039,152.408,152.4506,25026.0
2019-01-11 14:40:00,178.96,179.0,178.6,178.74,49622.0,152.4591,152.4932,152.1524,152.2717,49622.0
2019-01-11 14:50:00,178.78,178.79,178.3,178.43,57351.0,152.3058,152.3143,151.8968,152.0076,57351.0
2019-01-11 15:00:00,178.45,178.65,178.35,178.57,44672.0,152.0246,152.195,151.9394,152.1269,44672.0
2019-01-11 15:10:00,178.58,178.87,178.53,178.75,61568.0,152.1354,152.3824,152.0928,152.2802,61568.0
2019-01-11 15:20:00,178.81,178.85,178.69,178.81,48809.0,152.3313,152.3654,152.2291,152.3313,48809.0
2019-01-11 15:30:00,178.81,179.29,178.79,179.15,84576.0,152.3313,152.7402,152.3143,152.621,84576.0
2019-01-11 15:40:00,179.16,179.49,179.14,179.45,112740.0,152.6295,152.9106,152.6124,152.8765,112740.0
2019-01-11 15:50:00,179.44,179.48,179.16,179.39,158871.0,152.868,152.9021,152.6295,152.8254,158871.0
2019-01-14 09:30:00,177.59,177.88,176.9,177.09,205236.0,151.292,151.539,150.7042,150.866,205236.0
2019-01-14 09:40:00,177.09,177.61,177.0,177.53,108970.0,150.866,151.309,150.7893,151.2409,108970.0
2019-01-14 09:50:00,177.53,178.49,177.5,178.17,116030.0,151.2409,152.0587,151.2153,151.7861,116030.0
2019-01-14 10:00:00,178.17,178.65,178.07,178.62,64488.0,151.7861,152.195,151.7009,152.1694,64488.0
2019-01-14 10:10:00,178.63,178.67,178.27,178.5,54428.0,152.178,152.212,151.8713,152.0672,54428.0
2019-01-14 10:20:00,178.48,178.56,178.09,178.31,40259.0,152.0502,152.1183,151.7179,151.9054,40259.0
2019-01-14 10:30:00,178.31,178.73,178.15,178.4,42230.0,151.9054,152.2632,151.769,151.982,42230.0
2019-01-14 10:40:00,178.37,178.57,178.1,178.26,54682.0,151.9565,152.1269,151.7265,151.8628,54682.0
2019-01-14 10:50:00,178.24,178.72,178.2,178.51,37283.0,151.8457,152.2546,151.8116,152.0757,37283.0
2019-01-14 11:00:00,178.52,178.69,178.07,178.12,33360.0,152.0843,152.2291,151.7009,151.7435,33360.0
2019-01-14 11:10:00,178.15,178.23,177.85,178.14,71105.0,151.769,151.8372,151.5135,151.7605,71105.0
2019-01-14 11:20:00,178.11,178.35,178.08,178.25,24775.0,151.735,151.9394,151.7094,151.8542,24775.0
2019-01-14 11:30:00,178.23,178.73,178.19,178.66,31342.0,151.8372,152.2632,151.8031,152.2035,31342.0
2019-01-14 11:40:00,178.67,178.67,178.44,178.47,29050.0,152.212,152.212,152.0161,152.0417,29050.0
2019-01-14 11:50:00,178.45,178.47,178.15,178.4,38224.0,152.0246,152.0417,151.769,151.982,38224.0
2019-01-14 12:00:00,178.4,178.59,178.24,178.44,33060.0,151.982,152.1439,151.8457,152.0161,33060.0
2019-01-14 12:10:00,178.44,178.69,178.38,178.67,33389.0,152.0161,152.2291,151.965,152.212,33389.0
2019-01-14 12:20:00,178.63,178.66,178.3,178.42,29105.0,152.178,152.2035,151.8968,151.9991,29105.0
2019-01-14 12:30:00,178.41,178.41,178.13,178.34,23614.0,151.9905,151.9905,151.752,151.9309,23614.0
2019-01-14 12:40:00,178.35,178.47,178.26,178.27,20121.0,151.9394,152.0417,151.8628,151.8713,20121.0
2019-01-14 12:50:00,178.28,178.41,178.12,178.38,21738.0,151.8798,151.9905,151.7435,151.965,21738.0
2019-01-14 13:00:00,178.34,178.51,178.28,178.46,38086.0,151.9309,152.0757,151.8798,152.0331,38086.0
2019-01-14 13:10:00,178.41,178.84,178.39,178.84,70183.0,151.9905,152.3569,151.9735,152.3569,70183.0
2019-01-14 13:20:00,178.81,178.91,178.62,178.66,17388.0,152.3313,152.4165,152.1694,152.2035,17388.0
2019-01-14 13:30:00,178.67,179.0,178.55,179.0,28863.0,152.212,152.4932,152.1098,152.4932,28863.0
2019-01-14 13:40:00,178.97,179.23,178.92,179.03,34970.0,152.4676,152.6891,152.425,152.5187,34970.0
2019-01-14 13:50:00,179.03,179.15,178.88,178.93,24074.0,152.5187,152.621,152.3909,152.4335,24074.0
2019-01-14 14:00:00,178.91,178.98,178.63,178.64,29784.0,152.4165,152.4761,152.178,152.1865,29784.0
2019-01-14 14:10:00,178.68,178.72,178.37,178.4,29788.0,152.2206,152.2546,151.9565,151.982,29788.0
2019-01-14 14:20:00,178.39,178.44,178.2,178.34,33047.0,151.9735,152.0161,151.8116,151.9309,33047.0
2019-01-14 14:30:00,178.33,178.62,178.33,178.62,26897.0,151.9224,152.1694,151.9224,152.1694,26897.0
2019-01-14 14:40:00,178.59,178.71,178.48,178.68,32582.0,152.1439,152.2461,152.0502,152.2206,32582.0
2019-01-14 14:50:00,178.71,179.02,178.7,178.9,46685.0,152.2461,152.5102,152.2376,152.408,46685.0
2019-01-14 15:00:00,178.94,179.05,178.65,178.72,66032.0,152.4421,152.5358,152.195,152.2546,66032.0
2019-01-14 15:10:00,178.73,178.78,178.38,178.48,77794.0,152.2632,152.3058,151.965,152.0502,77794.0
2019-01-14 15:20:00,178.48,179.04,178.47,178.88,110262.0,152.0502,152.5273,152.0417,152.3909,110262.0
2019-01-14 15:30:00,178.88,179.04,178.81,178.97,125884.0,152.3909,152.5273,152.3313,152.4676,125884.0
2019-01-14 15:40:00,178.97,179.11,178.83,179.01,183016.0,152.4676,152.5869,152.3484,152.5017,183016.0
2019-01-14 15:50:00,179.01,179.05,178.55,178.8,199606.0,152.5017,152.5358,152.1098,152.3228,199606.0
2019-01-15 09:30:00,176.08,176.76,175.2,176.0,348031.0,150.0056,150.5849,149.2559,149.9374,348031.0
2019-01-15 09:40:00,176.08,176.22,175.6,176.0,108470.0,150.0056,150.1248,149.5967,149.9374,108470.0
2019-01-15 09:50:00,176.0,176.9,175.96,176.72,119313.0,149.9374,150.7042,149.9033,150.5508,119313.0
2019-01-15 10:00:00,176.77,177.16,176.25,176.25,160129.0,150.5934,150.9256,150.1504,150.1504,160129.0
2019-01-15 10:10:00,176.3,176.32,175.8,175.96,117676.0,150.193,150.21,149.767,149.9033,117676.0
2019-01-15 10:20:00,175.99,176.07,175.5,176.0,85619.0,149.9289,149.9971,149.5115,149.9374,85619.0
2019-01-15 10:30:00,176.03,176.58,175.81,176.41,82688.0,149.963,150.4315,149.7756,150.2867,82688.0
2019-01-15 10:40:00,176.38,176.72,176.15,176.22,101351.0,150.2612,150.5508,150.0652,150.1248,101351.0
2019-01-15 10:50:00,176.22,176.73,176.15,176.42,66334.0,150.1248,150.5593,150.0652,150.2952,66334.0
2019-01-15 11:00:00,176.42,176.64,176.34,176.44,63072.0,150.2952,150.4827,150.2271,150.3123,63072.0
2019-01-15 11:10:00,176.41,176.51,176.04,176.5,47371.0,150.2867,150.3719,149.9715,150.3634,47371.0
2019-01-15 11:20:00,176.49,176.56,176.15,176.28,60169.0,150.3549,150.4145,150.0652,150.176,60169.0
2019-01-15 11:30:00,176.24,176.65,176.15,176.63,79721.0,150.1419,150.4912,150.0652,150.4741,79721.0
2019-01-15 11:40:00,176.61,176.96,176.51,176.71,72954.0,150.4571,150.7553,150.3719,150.5423,72954.0
2019-01-15 11:50:00,176.72,177.32,176.65,177.21,65089.0,150.5508,151.062,150.4912,150.9682,65089.0
2019-01-15 12:00:00,177.23,177.72,177.22,177.39,95385.0,150.9853,151.4027,150.9768,151.1216,95385.0
2019-01-15 12:10:00,177.42,177.83,177.4,177.63,70664.0,151.1471,151.4964,151.1301,151.3261,70664.0
2019-01-15 12:20:00,177.64,177.64,177.4,177.5,76923.0,151.3346,151.3346,151.1301,151.2153,76923.0
2019-01-15 12:30:00,177.51,177.65,177.25,177.61,50514.0,151.2238,151.3431,151.0023,151.309,50514.0
2019-01-15 12:40:00,177.69,177.7,177.34,177.51,32238.0,151.3772,151.3857,151.079,151.2238,32238.0
2019-01-15 12:50:00,177.49,177.51,177.14,177.41,59567.0,151.2068,151.2238,150.9086,151.1386,59567.0
2019-01-15 13:00:00,177.44,177.45,177.18,177.26,44375.0,151.1642,151.1727,150.9427,151.0108,44375.0
2019-01-15 13:10:00,177.3,177.34,177.01,177.16,45276.0,151.0449,151.079,150.7979,150.9256,45276.0
2019-01-15 13:20:00,177.16,177.27,177.06,177.15,37312.0,150.9256,151.0194,150.8405,150.9171,37312.0
2019-01-15 13:30:00,177.14,177.51,177.09,177.46,45763.0,150.9086,151.2238,150.866,151.1812,45763.0
2019-01-15 13:40:00,177.47,177.58,177.36,177.43,40492.0,151.1897,151.2835,151.096,151.1557,40492.0
2019-01-15 13:50:00,177.42,177.43,177.05,177.2,67659.0,151.1471,151.1557,150.8319,150.9597,67659.0
2019-01-15 14:00:00,177.18,177.57,177.09,177.15,49187.0,150.9427,151.2749,150.866,150.9171,49187.0
2019-01-15 14:10:00,177.12,177.28,176.9,176.99,43659.0,150.8916,151.0279,150.7042,150.7808,43659.0
2019-01-15 14:20:00,176.99,176.99,176.33,176.39,84751.0,150.7808,150.7808,150.2186,150.2697,84751.0
2019-01-15 14:30:00,176.31,176.67,176.01,176.25,82147.0,150.2015,150.5082,149.9459,150.1504,82147.0
2019-01-15 14:40:00,176.27,176.65,176.21,176.33,127452.0,150.1674,150.4912,150.1163,150.2186,127452.0
2019-01-15 14:50:00,176.33,176.51,176.13,176.17,76239.0,150.2186,150.3719,150.0482,150.0823,76239.0
2019-01-15 15:00:00,176.14,176.46,176.09,176.4,87095.0,150.0567,150.3293,150.0141,150.2782,87095.0
2019-01-15 15:10:00,176.38,176.76,176.37,176.43,132504.0,150.2612,150.5849,150.2526,150.3037,132504.0
2019-01-15 15:20:00,176.41,176.45,176.12,176.35,118912.0,150.2867,150.3208,150.0397,150.2356,118912.0
2019-01-15 15:30:00,176.35,176.6,176.32,176.51,144201.0,150.2356,150.4486,150.21,150.3719,144201.0
2019-01-15 15:40:00,176.5,176.62,176.43,176.44,238702.0,150.3634,150.4656,150.3037,150.3123,238702.0
2019-01-15 15:50:00,176.44,176.65,176.35,176.41,343239.0,150.3123,150.4912,150.2356,150.2867,343239.0
2019-01-16 09:30:00,177.09,177.15,175.86,176.15,150060.0,150.866,150.9171,149.8182,150.0652,150060.0
2019-01-16 09:40:00,176.27,177.35,176.22,176.87,103515.0,150.1674,151.0875,150.1248,150.6786,103515.0
2019-01-16 09:50:00,176.86,177.13,176.8,177.08,86101.0,150.6701,150.9001,150.619,150.8575,86101.0
2019-01-16 10:00:00,177.09,177.65,177.07,177.46,136387.0,150.866,151.3431,150.849,151.1812,136387.0
2019-01-16 10:10:00,177.5,177.9,177.39,177.75,113940.0,151.2153,151.5561,151.1216,151.4283,113940.0
2019-01-16 10:20:00,177.75,177.76,177.1,177.3,77838.0,151.4283,151.4368,150.8745,151.0449,77838.0
2019-01-16 10:30:00,177.36,177.56,177.16,177.37,66464.0,151.096,151.2664,150.9256,151.1046,66464.0
2019-01-16 10:40:00,177.35,177.35,176.9,177.18,68366.0,151.0875,151.0875,150.7042,150.9427,68366.0
2019-01-16 10:50:00,177.19,177.47,177.19,177.41,65601.0,150.9512,151.1897,150.9512,151.1386,65601.0
2019-01-16 11:00:00,177.43,177.51,176.67,176.7,83013.0,151.1557,151.2238,150.5082,150.5338,83013.0
2019-01-16 11:10:00,176.7,177.1,176.43,176.95,92397.0,150.5338,150.8745,150.3037,150.7467,92397.0
2019-01-16 11:20:00,176.94,177.2,176.9,177.2,50998.0,150.7382,150.9597,150.7042,150.9597,50998.0
2019-01-16 11:30:00,177.21,177.44,177.1,177.21,42543.0,150.9682,151.1642,150.8745,150.9682,42543.0
2019-01-16 11:40:00,177.19,177.35,176.69,176.69,50072.0,150.9512,151.0875,150.5252,150.5252,50072.0
2019-01-16 11:50:00,176.71,176.79,176.51,176.63,37337.0,150.5423,150.6104,150.3719,150.4741,37337.0
2019-01-16 12:00:00,176.62,176.87,176.58,176.71,55367.0,150.4656,150.6786,150.4315,150.5423,55367.0
2019-01-16 12:10:00,176.71,176.71,176.14,176.36,85519.0,150.5423,150.5423,150.0567,150.2441,85519.0
2019-01-16 12:20:00,176.36,176.6,176.3,176.44,49180.0,150.2441,150.4486,150.193,150.3123,49180.0
2019-01-16 12:30:00,176.41,176.46,176.26,176.37,56257.0,150.2867,150.3293,150.1589,150.2526,56257.0
2019-01-16 12:40:00,176.37,176.6,176.34,176.44,50503.0,150.2526,150.4486,150.2271,150.3123,50503.0
2019-01-16 12:50:00,176.47,176.74,176.47,176.67,46575.0,150.3378,150.5678,150.3378,150.5082,46575.0
2019-01-16 13:00:00,176.68,176.84,176.42,176.8,33459.0,150.5167,150.653,150.2952,150.619,33459.0
2019-01-16 13:10:00,176.79,176.93,176.7,176.86,29157.0,150.6104,150.7297,150.5338,150.6701,29157.0
2019-01-16 13:20:00,176.9,177.12,176.86,177.07,41872.0,150.7042,150.8916,150.6701,150.849,41872.0
2019-01-16 13:30:00,177.05,177.27,177.05,177.27,31568.0,150.8319,151.0194,150.8319,151.0194,31568.0
2019-01-16 13:40:00,177.25,177.42,177.09,177.4,40527.0,151.0023,151.1471,150.866,151.1301,40527.0
2019-01-16 13:50:00,177.39,177.4,176.93,177.16,45375.0,151.1216,151.1301,150.7297,150.9256,45375.0
2019-01-16 14:00:00,177.18,177.47,177.18,177.46,53396.0,150.9427,151.1897,150.9427,151.1812,53396.0
2019-01-16 14:10:00,177.47,177.72,177.45,177.69,53019.0,151.1897,151.4027,151.1727,151.3772,53019.0
2019-01-16 14:20:00,177.71,177.79,177.61,177.68,39720.0,151.3942,151.4624,151.309,151.3686,39720.0
2019-01-16 14:30:00,177.71,177.92,177.66,177.81,56683.0,151.3942,151.5731,151.3516,151.4794,56683.0
2019-01-16 14:40:00,177.81,177.91,177.76,177.87,51167.0,151.4794,151.5646,151.4368,151.5305,51167.0
2019-01-16 14:50:00,177.89,177.93,177.47,177.52,70507.0,151.5475,151.5816,151.1897,151.2323,70507.0
2019-01-16 15:00:00,177.47,177.79,177.4,177.5,44589.0,151.1897,151.4624,151.1301,151.2153,44589.0
2019-01-16 15:10:00,177.51,177.6,177.28,177.46,55300.0,151.2238,151.3005,151.0279,151.1812,55300.0
2019-01-16 15:20:00,177.48,177.65,177.43,177.58,51266.0,151.1983,151.3431,151.1557,151.2835,51266.0
2019-01-16 15:30:00,177.59,177.59,176.95,177.29,87183.0,151.292,151.292,150.7467,151.0364,87183.0
2019-01-16 15:40:00,177.31,177.44,177.12,177.39,102337.0,151.0534,151.1642,150.8916,151.1216,102337.0
2019-01-16 15:50:00,177.39,177.39,176.87,176.99,207899.0,151.1216,151.1216,150.6786,150.7808,207899.0
2019-01-17 09:30:00,174.01,174.16,172.0,172.13,649230.0,148.2421,148.3699,146.5298,146.6405,649230.0
2019-01-17 09:40:00,172.14,173.24,172.09,173.02,279927.0,146.649,147.5861,146.6064,147.3987,279927.0
2019-01-17 09:50:00,173.0,173.92,172.8,173.59,187406.0,147.3817,148.1654,147.2113,147.8843,187406.0
2019-01-17 10:00:00,173.65,173.78,172.95,172.97,211962.0,147.9354,148.0462,147.3391,147.3561,211962.0
2019-01-17 10:10:00,172.97,173.69,172.97,173.26,115473.0,147.3561,147.9695,147.3561,147.6032,115473.0
2019-01-17 10:20:00,173.33,174.4,173.11,174.15,115533.0,147.6628,148.5744,147.4754,148.3614,115533.0
2019-01-17 10:30:00,174.12,174.21,173.28,173.31,140421.0,148.3358,148.4125,147.6202,147.6458,140421.0
2019-01-17 10:40:00,173.32,173.45,173.11,173.14,99184.0,147.6543,147.765,147.4754,147.5009,99184.0
2019-01-17 10:50:00,173.14,173.26,173.05,173.16,113725.0,147.5009,147.6032,147.4243,147.518,113725.0
2019-01-17 11:00:00,173.17,173.55,173.09,173.52,85386.0,147.5265,147.8502,147.4583,147.8247,85386.0
2019-01-17 11:10:00,173.52,173.55,173.05,173.1,68862.0,147.8247,147.8502,147.4243,147.4669,68862.0
2019-01-17 11:20:00,173.12,173.38,173.05,173.31,105804.0,147.4839,147.7054,147.4243,147.6458,105804.0
2019-01-17 11:30:00,173.33,173.74,173.26,173.73,80623.0,147.6628,148.0121,147.6032,148.0036,80623.0
2019-01-17 11:40:00,173.75,174.15,173.75,173.9,76921.0,148.0206,148.3614,148.0206,148.1484,76921.0
2019-01-17 11:50:00,173.9,174.12,173.73,174.07,60456.0,148.1484,148.3358,148.0036,148.2932,60456.0
2019-01-17 12:00:00,174.07,174.26,173.71,173.79,155597.0,148.2932,148.4551,147.9865,148.0547,155597.0
2019-01-17 12:10:00,173.78,174.02,173.71,173.81,46388.0,148.0462,148.2506,147.9865,148.0717,46388.0
2019-01-17 12:20:00,173.81,173.85,173.66,173.76,114869.0,148.0717,148.1058,147.9439,148.0291,114869.0
2019-01-17 12:30:00,173.78,173.86,173.56,173.6,59695.0,148.0462,148.1143,147.8587,147.8928,59695.0
2019-01-17 12:40:00,173.6,173.67,173.33,173.47,70922.0,147.8928,147.9525,147.6628,147.7821,70922.0
2019-01-17 12:50:00,173.46,173.55,173.36,173.47,40366.0,147.7736,147.8502,147.6884,147.7821,40366.0
2019-01-17 13:00:00,173.47,173.85,173.39,173.83,55253.0,147.7821,148.1058,147.7139,148.0888,55253.0
2019-01-17 13:10:00,173.8,173.88,173.72,173.84,47297.0,148.0632,148.1314,147.9951,148.0973,47297.0
2019-01-17 13:20:00,173.83,174.2,173.8,174.1,54730.0,148.0888,148.404,148.0632,148.3188,54730.0
2019-01-17 13:30:00,174.09,174.18,174.0,174.14,39920.0,148.3103,148.3869,148.2336,148.3529,39920.0
2019-01-17 13:40:00,174.14,174.18,174.0,174.15,45717.0,148.3529,148.3869,148.2336,148.3614,45717.0
2019-01-17 13:50:00,174.14,174.3,174.05,174.28,104703.0,148.3529,148.4892,148.2762,148.4721,104703.0
2019-01-17 14:00:00,174.28,174.38,174.15,174.18,70510.0,148.4721,148.5573,148.3614,148.3869,70510.0
2019-01-17 14:10:00,174.2,174.21,173.84,173.89,63413.0,148.404,148.4125,148.0973,148.1399,63413.0
2019-01-17 14:20:00,173.89,174.02,173.69,173.86,60099.0,148.1399,148.2506,147.9695,148.1143,60099.0
2019-01-17 14:30:00,173.84,174.31,173.82,174.18,88454.0,148.0973,148.4977,148.0802,148.3869,88454.0
2019-01-17 14:40:00,174.19,175.46,174.17,175.36,200409.0,148.3955,149.4774,148.3784,149.3922,200409.0
2019-01-17 14:50:00,175.34,175.39,174.24,174.42,257742.0,149.3752,149.4178,148.4381,148.5914,257742.0
2019-01-17 15:00:00,174.43,174.6,173.96,174.28,129648.0,148.5999,148.7447,148.1995,148.4721,129648.0
2019-01-17 15:10:00,174.31,174.37,174.06,174.32,127441.0,148.4977,148.5488,148.2847,148.5062,127441.0
2019-01-17 15:20:00,174.34,174.69,174.23,174.69,118152.0,148.5232,148.8214,148.4295,148.8214,118152.0
2019-01-17 15:30:00,174.67,174.96,174.6,174.82,148187.0,148.8044,149.0514,148.7447,148.9322,148187.0
2019-01-17 15:40:00,174.82,174.87,174.43,174.45,126683.0,148.9322,148.9748,148.5999,148.617,126683.0
2019-01-17 15:50:00,174.44,174.87,174.33,174.86,396858.0,148.6084,148.9748,148.5147,148.9662,396858.0
2019-01-18 09:30:00,176.98,178.02,176.18,177.23,778210.0,150.7723,151.6583,150.0908,150.9853,778210.0
2019-01-18 09:40:00,177.13,177.98,177.0,177.89,122089.0,150.9001,151.6242,150.7893,151.5475,122089.0
2019-01-18 09:50:00,177.83,177.93,177.5,177.71,109764.0,151.4964,151.5816,151.2153,151.3942,109764.0
2019-01-18 10:00:00,177.73,177.8,177.14,177.16,248475.0,151.4112,151.4709,150.9086,150.9256,248475.0
2019-01-18 10:10:00,177.17,177.93,177.09,177.53,116385.0,150.9342,151.5816,150.866,151.2409,116385.0
2019-01-18 10:20:00,177.49,177.71,177.21,177.56,104020.0,151.2068,151.3942,150.9682,151.2664,104020.0
2019-01-18 10:30:00,177.53,178.22,177.53,177.81,122238.0,151.2409,151.8287,151.2409,151.4794,122238.0
2019-01-18 10:40:00,177.81,178.69,177.77,178.34,120490.0,151.4794,152.2291,151.4453,151.9309,120490.0
2019-01-18 10:50:00,178.37,178.9,178.36,178.73,78492.0,151.9565,152.408,151.9479,152.2632,78492.0
2019-01-18 11:00:00,178.74,179.09,178.69,178.83,112680.0,152.2717,152.5698,152.2291,152.3484,112680.0
2019-01-18 11:10:00,178.84,178.93,178.57,178.75,85705.0,152.3569,152.4335,152.1269,152.2802,85705.0
2019-01-18 11:20:00,178.74,178.98,178.47,178.97,66991.0,152.2717,152.4761,152.0417,152.4676,66991.0
2019-01-18 11:30:00,178.96,179.15,178.55,179.1,93062.0,152.4591,152.621,152.1098,152.5784,93062.0
2019-01-18 11:40:00,179.13,179.26,178.92,179.23,67539.0,152.6039,152.7147,152.425,152.6891,67539.0
2019-01-18 11:50:00,179.21,179.49,179.08,179.49,115995.0,152.6721,152.9106,152.5613,152.9106,115995.0
2019-01-18 12:00:00,179.5,179.74,179.39,179.63,135357.0,152.9191,153.1236,152.8254,153.0299,135357.0
2019-01-18 12:10:00,179.64,180.04,179.47,179.63,101239.0,153.0384,153.3792,152.8936,153.0299,101239.0
2019-01-18 12:20:00,179.62,179.8,179.46,179.74,38772.0,153.0214,153.1747,152.8851,153.1236,38772.0
2019-01-18 12:30:00,179.73,179.9,179.72,179.81,46916.0,153.1151,153.2599,153.1066,153.1832,46916.0
2019-01-18 12:40:00,179.82,179.99,179.53,179.65,63398.0,153.1917,153.3366,152.9447,153.0469,63398.0
2019-01-18 12:50:00,179.65,179.79,179.44,179.79,87020.0,153.0469,153.1662,152.868,153.1662,87020.0
2019-01-18 13:00:00,179.8,180.0,179.48,179.48,66259.0,153.1747,153.3451,152.9021,152.9021,66259.0
2019-01-18 13:10:00,179.5,179.52,179.0,179.15,66653.0,152.9191,152.9362,152.4932,152.621,66653.0
2019-01-18 13:20:00,179.15,179.57,179.04,179.12,44915.0,152.621,152.9788,152.5273,152.5954,44915.0
2019-01-18 13:30:00,179.16,179.24,178.82,178.88,40979.0,152.6295,152.6976,152.3398,152.3909,40979.0
2019-01-18 13:40:00,178.85,179.38,178.83,179.37,45414.0,152.3654,152.8169,152.3484,152.8084,45414.0
2019-01-18 13:50:00,179.36,179.48,179.26,179.46,40088.0,152.7999,152.9021,152.7147,152.8851,40088.0
2019-01-18 14:00:00,179.43,179.53,179.28,179.48,45588.0,152.8595,152.9447,152.7317,152.9021,45588.0
2019-01-18 14:10:00,179.46,179.46,179.02,179.02,43588.0,152.8851,152.8851,152.5102,152.5102,43588.0
2019-01-18 14:20:00,179.01,179.19,178.9,178.95,55318.0,152.5017,152.655,152.408,152.4506,55318.0
2019-01-18 14:30:00,178.94,179.09,178.84,178.84,72088.0,152.4421,152.5698,152.3569,152.3569,72088.0
2019-01-18 14:40:00,178.84,179.31,178.84,179.3,60222.0,152.3569,152.7573,152.3569,152.7488,60222.0
2019-01-18 14:50:00,179.32,179.4,179.21,179.26,47542.0,152.7658,152.8339,152.6721,152.7147,47542.0
2019-01-18 15:00:00,179.23,179.26,178.91,179.0,66672.0,152.6891,152.7147,152.4165,152.4932,66672.0
2019-01-18 15:10:00,178.99,179.38,178.94,179.37,82939.0,152.4847,152.8169,152.4421,152.8084,82939.0
2019-01-18 15:20:00,179.37,179.4,179.11,179.25,55975.0,152.8084,152.8339,152.5869,152.7062,55975.0
2019-01-18 15:30:00,179.3,179.37,179.05,179.15,104658.0,152.7488,152.8084,152.5358,152.621,104658.0
2019-01-18 15:40:00,179.17,179.5,179.07,179.12,163027.0,152.638,152.9191,152.5528,152.5954,163027.0
2019-01-18 15:50:00,179.12,179.62,178.87,179.53,354209.0,152.5954,153.0214,152.3824,152.9447,354209.0
2019-01-22 09:30:00,177.49,178.5,176.04,177.87,315938.0,151.2068,152.0672,149.9715,151.5305,315938.0
2019-01-22 09:40:00,177.88,178.03,177.21,177.34,93753.0,151.539,151.6668,150.9682,151.079,93753.0
2019-01-22 09:50:00,177.34,177.62,177.12,177.31,201164.0,151.079,151.3175,150.8916,151.0534,201164.0
2019-01-22 10:00:00,177.31,177.38,176.46,177.25,171780.0,151.0534,151.1131,150.3293,151.0023,171780.0
2019-01-22 10:10:00,177.23,177.75,177.05,177.69,62450.0,150.9853,151.4283,150.8319,151.3772,62450.0
2019-01-22 10:20:00,177.69,178.49,177.69,178.36,83119.0,151.3772,152.0587,151.3772,151.9479,83119.0
2019-01-22 10:30:00,178.38,178.61,178.06,178.39,70701.0,151.965,152.1609,151.6924,151.9735,70701.0
2019-01-22 10:40:00,178.37,178.53,177.79,177.98,66003.0,151.9565,152.0928,151.4624,151.6242,66003.0
2019-01-22 10:50:00,177.99,178.08,177.66,177.71,79459.0,151.6327,151.7094,151.3516,151.3942,79459.0
2019-01-22 11:00:00,177.68,177.82,177.44,177.51,87514.0,151.3686,151.4879,151.1642,151.2238,87514.0
2019-01-22 11:10:00,177.5,177.61,177.16,177.18,63767.0,151.2153,151.309,150.9256,150.9427,63767.0
2019-01-22 11:20:00,177.22,177.6,177.17,177.5,109378.0,150.9768,151.3005,150.9342,151.2153,109378.0
2019-01-22 11:30:00,177.52,177.75,177.37,177.5,23016.0,151.2323,151.4283,151.1046,151.2153,23016.0
2019-01-22 11:40:00,177.5,177.52,177.0,177.2,106786.0,151.2153,151.2323,150.7893,150.9597,106786.0
2019-01-22 11:50:00,177.2,177.26,176.41,176.54,138590.0,150.9597,151.0108,150.2867,150.3975,138590.0
2019-01-22 12:00:00,176.56,177.06,176.47,176.99,211285.0,150.4145,150.8405,150.3378,150.7808,211285.0
2019-01-22 12:10:00,176.97,177.1,176.75,176.94,124079.0,150.7638,150.8745,150.5764,150.7382,124079.0
2019-01-22 12:20:00,176.96,177.1,176.85,177.05,193872.0,150.7553,150.8745,150.6616,150.8319,193872.0
2019-01-22 12:30:00,177.02,177.13,176.88,176.92,49648.0,150.8064,150.9001,150.6871,150.7212,49648.0
2019-01-22 12:40:00,176.94,177.1,176.88,177.06,41588.0,150.7382,150.8745,150.6871,150.8405,41588.0
2019-01-22 12:50:00,177.07,177.16,176.86,176.89,41044.0,150.849,150.9256,150.6701,150.6956,41044.0
2019-01-22 13:00:00,176.86,176.86,176.43,176.48,148625.0,150.6701,150.6701,150.3037,150.3463,148625.0
2019-01-22 13:10:00,176.49,176.58,176.1,176.1,56499.0,150.3549,150.4315,150.0226,150.0226,56499.0
2019-01-22 13:20:00,176.1,176.4,176.1,176.29,106926.0,150.0226,150.2782,150.0226,150.1845,106926.0
2019-01-22 13:30:00,176.24,176.59,176.16,176.51,60191.0,150.1419,150.4401,150.0737,150.3719,60191.0
2019-01-22 13:40:00,176.49,176.59,176.29,176.54,42401.0,150.3549,150.4401,150.1845,150.3975,42401.0
2019-01-22 13:50:00,176.56,176.71,176.3,176.38,49905.0,150.4145,150.5423,150.193,150.2612,49905.0
2019-01-22 14:00:00,176.36,176.5,176.11,176.35,58242.0,150.2441,150.3634,150.0311,150.2356,58242.0
2019-01-22 14:10:00,176.35,176.61,176.28,176.4,100431.0,150.2356,150.4571,150.176,150.2782,100431.0
2019-01-22 14:20:00,176.43,176.53,176.02,176.09,42658.0,150.3037,150.3889,149.9545,150.0141,42658.0
2019-01-22 14:30:00,176.05,176.32,175.91,176.16,71921.0,149.98,150.21,149.8608,150.0737,71921.0
2019-01-22 14:40:00,176.15,176.3,175.77,175.84,61452.0,150.0652,150.193,149.7415,149.8011,61452.0
2019-01-22 14:50:00,175.86,176.11,175.76,176.02,100565.0,149.8182,150.0311,149.733,149.9545,100565.0
2019-01-22 15:00:00,176.0,176.1,175.36,175.61,88810.0,149.9374,150.0226,149.3922,149.6052,88810.0
2019-01-22 15:10:00,175.65,176.2,175.57,176.17,121011.0,149.6393,150.1078,149.5711,150.0823,121011.0
2019-01-22 15:20:00,176.15,176.28,176.06,176.16,55730.0,150.0652,150.176,149.9885,150.0737,55730.0
2019-01-22 15:30:00,176.15,176.5,175.55,176.5,122326.0,150.0652,150.3634,149.5541,150.3634,122326.0
2019-01-22 15:40:00,176.55,176.78,176.23,176.25,235624.0,150.406,150.6019,150.1334,150.1504,235624.0
2019-01-22 15:50:00,176.25,177.19,176.24,177.19,268941.0,150.1504,150.9512,150.1419,150.9512,268941.0
2019-01-23 09:30:00,176.59,177.0,175.83,176.9,211108.0,150.4401,150.7893,149.7926,150.7042,211108.0
2019-01-23 09:40:00,176.89,177.86,176.83,177.85,164980.0,150.6956,151.522,150.6445,151.5135,164980.0
2019-01-23 09:50:00,177.85,178.06,177.62,177.73,169089.0,151.5135,151.6924,151.3175,151.4112,169089.0
2019-01-23 10:00:00,177.76,177.76,177.28,177.46,149956.0,151.4368,151.4368,151.0279,151.1812,149956.0
2019-01-23 10:10:00,177.49,177.59,176.7,176.71,172334.0,151.2068,151.292,150.5338,150.5423,172334.0
2019-01-23 10:20:00,176.75,177.01,176.43,176.49,90211.0,150.5764,150.7979,150.3037,150.3549,90211.0
2019-01-23 10:30:00,176.51,176.79,176.38,176.52,79074.0,150.3719,150.6104,150.2612,150.3804,79074.0
2019-01-23 10:40:00,176.52,176.55,176.2,176.38,74889.0,150.3804,150.406,150.1078,150.2612,74889.0
2019-01-23 10:50:00,176.31,176.5,175.92,176.19,131072.0,150.2015,150.3634,149.8693,150.0993,131072.0
2019-01-23 11:00:00,176.22,176.46,176.04,176.39,81249.0,150.1248,150.3293,149.9715,150.2697,81249.0
2019-01-23 11:10:00,176.39,176.73,176.14,176.28,51780.0,150.2697,150.5593,150.0567,150.176,51780.0
2019-01-23 11:20:00,176.36,176.42,175.95,176.01,85327.0,150.2441,150.2952,149.8948,149.9459,85327.0
2019-01-23 11:30:00,176.0,176.27,175.84,176.09,67756.0,149.9374,150.1674,149.8011,150.0141,67756.0
2019-01-23 11:40:00,176.09,176.12,175.3,175.3,115626.0,150.0141,150.0397,149.3411,149.3411,115626.0
2019-01-23 11:50:00,175.34,175.43,174.77,174.92,78073.0,149.3752,149.4518,148.8896,149.0174,78073.0
2019-01-23 12:00:00,174.92,175.27,174.64,174.79,61776.0,149.0174,149.3155,148.7788,148.9066,61776.0
2019-01-23 12:10:00,174.82,175.03,174.53,175.03,86390.0,148.9322,149.1111,148.6851,149.1111,86390.0
2019-01-23 12:20:00,175.0,175.51,174.89,175.32,43976.0,149.0855,149.52,148.9918,149.3581,43976.0
2019-01-23 12:30:00,175.25,175.64,175.25,175.55,43446.0,149.2985,149.6307,149.2985,149.5541,43446.0
2019-01-23 12:40:00,175.58,176.0,175.45,175.99,26056.0,149.5796,149.9374,149.4689,149.9289,26056.0
2019-01-23 12:50:00,175.94,176.15,175.77,176.05,32678.0,149.8863,150.0652,149.7415,149.98,32678.0
2019-01-23 13:00:00,176.07,176.09,175.61,175.99,32819.0,149.9971,150.0141,149.6052,149.9289,32819.0
2019-01-23 13:10:00,175.99,176.07,175.75,175.87,57335.0,149.9289,149.9971,149.7244,149.8267,57335.0
2019-01-23 13:20:00,175.86,176.05,175.72,175.8,28915.0,149.8182,149.98,149.6989,149.767,28915.0
2019-01-23 13:30:00,175.81,176.52,175.81,176.42,94033.0,149.7756,150.3804,149.7756,150.2952,94033.0
2019-01-23 13:40:00,176.46,176.56,176.25,176.47,24531.0,150.3293,150.4145,150.1504,150.3378,24531.0
2019-01-23 13:50:00,176.45,176.67,176.3,176.53,28738.0,150.3208,150.5082,150.193,150.3889,28738.0
2019-01-23 14:00:00,176.61,177.05,176.58,176.96,61320.0,150.4571,150.8319,150.4315,150.7553,61320.0
2019-01-23 14:10:00,176.99,177.03,176.81,176.87,54568.0,150.7808,150.8149,150.6275,150.6786,54568.0
2019-01-23 14:20:00,176.87,177.25,176.86,177.05,53589.0,150.6786,151.0023,150.6701,150.8319,53589.0
2019-01-23 14:30:00,177.04,177.12,176.55,177.04,71308.0,150.8234,150.8916,150.406,150.8234,71308.0
2019-01-23 14:40:00,177.01,177.03,176.46,176.73,38103.0,150.7979,150.8149,150.3293,150.5593,38103.0
2019-01-23 14:50:00,176.76,177.06,176.76,176.94,38773.0,150.5849,150.8405,150.5849,150.7382,38773.0
2019-01-23 15:00:00,176.93,177.22,176.83,176.93,38589.0,150.7297,150.9768,150.6445,150.7297,38589.0
2019-01-23 15:10:00,176.91,177.52,176.85,177.48,45318.0,150.7127,151.2323,150.6616,151.1983,45318.0
2019-01-23 15:20:00,177.45,177.65,177.25,177.46,38123.0,151.1727,151.3431,151.0023,151.1812,38123.0
2019-01-23 15:30:00,177.52,177.54,177.11,177.27,88853.0,151.2323,151.2494,150.8831,151.0194,88853.0
2019-01-23 15:40:00,177.29,177.55,177.23,177.38,94195.0,151.0364,151.2579,150.9853,151.1131,94195.0
2019-01-23 15:50:00,177.39,177.43,176.83,176.9,325433.0,151.1216,151.1557,150.6445,150.7042,325433.0
2019-01-24 09:30:00,177.0,177.18,175.65,176.05,134051.0,150.7893,150.9427,149.6393,149.98,134051.0
2019-01-24 09:40:00,176.1,176.46,175.71,175.85,82934.0,150.0226,150.3293,149.6904,149.8096,82934.0
2019-01-24 09:50:00,175.82,175.95,175.3,175.8,69528.0,149.7841,149.8948,149.3411,149.767,69528.0
2019-01-24 10:00:00,175.78,176.21,175.42,176.21,68150.0,149.75,150.1163,149.4433,150.1163,68150.0
2019-01-24 10:10:00,176.19,176.77,176.18,176.77,75079.0,150.0993,150.5934,150.0908,150.5934,75079.0
2019-01-24 10:20:00,176.8,177.1,176.57,177.0,60509.0,150.619,150.8745,150.423,150.7893,60509.0
2019-01-24 10:30:00,177.05,177.12,176.78,177.02,62814.0,150.8319,150.8916,150.6019,150.8064,62814.0
2019-01-24 10:40:00,177.03,177.07,176.57,176.57,77282.0,150.8149,150.849,150.423,150.423,77282.0
2019-01-24 10:50:00,176.58,176.87,176.34,176.72,41499.0,150.4315,150.6786,150.2271,150.5508,41499.0
2019-01-24 11:00:00,176.72,176.89,176.55,176.89,36216.0,150.5508,150.6956,150.406,150.6956,36216.0
2019-01-24 11:10:00,176.91,176.97,176.22,176.28,57601.0,150.7127,150.7638,150.1248,150.176,57601.0
2019-01-24 11:20:00,176.23,176.71,176.19,176.52,48743.0,150.1334,150.5423,150.0993,150.3804,48743.0
2019-01-24 11:30:00,176.5,177.05,176.28,176.99,42950.0,150.3634,150.8319,150.176,150.7808,42950.0
2019-01-24 11:40:00,177.01,177.14,176.87,177.06,46292.0,150.7979,150.9086,150.6786,150.8405,46292.0
2019-01-24 11:50:00,177.01,177.17,176.81,177.14,40678.0,150.7979,150.9342,150.6275,150.9086,40678.0
2019-01-24 12:00:00,177.15,177.15,176.74,176.88,29104.0,150.9171,150.9171,150.5678,150.6871,29104.0
2019-01-24 12:10:00,176.88,177.0,176.7,176.77,34311.0,150.6871,150.7893,150.5338,150.5934,34311.0
2019-01-24 12:20:00,176.74,176.82,176.6,176.7,34664.0,150.5678,150.636,150.4486,150.5338,34664.0
2019-01-24 12:30:00,176.7,176.89,176.53,176.68,47681.0,150.5338,150.6956,150.3889,150.5167,47681.0
2019-01-24 12:40:00,176.71,176.82,176.55,176.58,29673.0,150.5423,150.636,150.406,150.4315,29673.0
2019-01-24 12:50:00,176.55,176.59,176.19,176.45,49205.0,150.406,150.4401,150.0993,150.3208,49205.0
2019-01-24 13:00:00,176.46,176.52,176.16,176.38,25963.0,150.3293,150.3804,150.0737,150.2612,25963.0
2019-01-24 13:10:00,176.34,176.34,175.94,176.2,36870.0,150.2271,150.2271,149.8863,150.1078,36870.0
2019-01-24 13:20:00,176.18,176.25,175.93,176.15,25207.0,150.0908,150.1504,149.8778,150.0652,25207.0
2019-01-24 13:30:00,176.14,176.45,176.09,176.42,25297.0,150.0567,150.3208,150.0141,150.2952,25297.0
2019-01-24 13:40:00,176.46,176.5,176.05,176.23,31175.0,150.3293,150.3634,149.98,150.1334,31175.0
2019-01-24 13:50:00,176.25,176.66,176.21,176.53,37716.0,150.1504,150.4997,150.1163,150.3889,37716.0
2019-01-24 14:00:00,176.56,176.84,176.36,176.77,30207.0,150.4145,150.653,150.2441,150.5934,30207.0
2019-01-24 14:10:00,176.77,176.89,176.69,176.83,25553.0,150.5934,150.6956,150.5252,150.6445,25553.0
2019-01-24 14:20:00,176.87,177.14,176.78,177.09,132141.0,150.6786,150.9086,150.6019,150.866,132141.0
2019-01-24 14:30:00,177.04,177.51,176.91,177.49,114793.0,150.8234,151.2238,150.7127,151.2068,114793.0
2019-01-24 14:40:00,177.48,177.49,177.17,177.29,165283.0,151.1983,151.2068,150.9342,151.0364,165283.0
2019-01-24 14:50:00,177.31,177.42,177.16,177.16,45348.0,151.0534,151.1471,150.9256,150.9256,45348.0
2019-01-24 15:00:00,177.13,177.34,177.04,177.24,56016.0,150.9001,151.079,150.8234,150.9938,56016.0
2019-01-24 15:10:00,177.22,177.5,177.18,177.34,95420.0,150.9768,151.2153,150.9427,151.079,95420.0
2019-01-24 15:20:00,177.35,177.49,177.28,177.37,57967.0,151.0875,151.2068,151.0279,151.1046,57967.0
2019-01-24 15:30:00,177.38,177.43,177.21,177.34,76406.0,151.1131,151.1557,150.9682,151.079,76406.0
2019-01-24 15:40:00,177.35,177.37,177.12,177.13,62023.0,151.0875,151.1046,150.8916,150.9001,62023.0
2019-01-24 15:50:00,177.13,177.53,177.13,177.34,185697.0,150.9001,151.2409,150.9001,151.079,185697.0
2019-01-25 09:30:00,179.78,180.45,178.61,180.09,252964.0,153.1577,153.7285,152.1609,153.4218,252964.0
2019-01-25 09:40:00,180.06,180.09,179.0,179.72,105430.0,153.3962,153.4218,152.4932,153.1066,105430.0
2019-01-25 09:50:00,179.72,180.53,179.68,179.98,87213.0,153.1066,153.7966,153.0725,153.3281,87213.0
2019-01-25 10:00:00,180.02,180.58,179.94,180.57,86202.0,153.3621,153.8392,153.294,153.8307,86202.0
2019-01-25 10:10:00,180.57,180.87,180.4,180.59,107842.0,153.8307,154.0863,153.6859,153.8477,107842.0
2019-01-25 10:20:00,180.59,180.68,180.39,180.49,60802.0,153.8477,153.9244,153.6773,153.7625,60802.0
2019-01-25 10:30:00,180.5,180.65,180.05,180.47,115970.0,153.7711,153.8988,153.3877,153.7455,115970.0
2019-01-25 10:40:00,180.48,180.5,180.2,180.25,63791.0,153.754,153.7711,153.5155,153.5581,63791.0
2019-01-25 10:50:00,180.23,180.26,180.05,180.19,51653.0,153.541,153.5666,153.3877,153.507,51653.0
2019-01-25 11:00:00,180.17,180.31,179.88,180.06,87116.0,153.4899,153.6092,153.2429,153.3962,87116.0
2019-01-25 11:10:00,180.11,180.16,179.9,180.02,59758.0,153.4388,153.4814,153.2599,153.3621,59758.0
2019-01-25 11:20:00,180.0,180.04,179.7,179.81,54962.0,153.3451,153.3792,153.0895,153.1832,54962.0
2019-01-25 11:30:00,179.81,179.97,179.71,179.79,48536.0,153.1832,153.3195,153.098,153.1662,48536.0
2019-01-25 11:40:00,179.81,180.23,179.81,180.23,41120.0,153.1832,153.541,153.1832,153.541,41120.0
2019-01-25 11:50:00,180.23,180.3,180.06,180.06,58204.0,153.541,153.6007,153.3962,153.3962,58204.0
2019-01-25 12:00:00,180.1,180.11,179.8,179.94,115347.0,153.4303,153.4388,153.1747,153.294,115347.0
2019-01-25 12:10:00,179.93,180.06,179.78,179.95,143915.0,153.2855,153.3962,153.1577,153.3025,143915.0
2019-01-25 12:20:00,179.96,180.36,179.78,180.26,97278.0,153.311,153.6518,153.1577,153.5666,97278.0
2019-01-25 12:30:00,180.26,180.34,180.03,180.31,46674.0,153.5666,153.6347,153.3707,153.6092,46674.0
2019-01-25 12:40:00,180.37,180.38,179.89,179.93,102501.0,153.6603,153.6688,153.2514,153.2855,102501.0
2019-01-25 12:50:00,179.95,180.0,179.53,179.89,91841.0,153.3025,153.3451,152.9447,153.2514,91841.0
2019-01-25 13:00:00,179.88,180.09,179.7,179.82,48286.0,153.2429,153.4218,153.0895,153.1917,48286.0
2019-01-25 13:10:00,179.8,179.9,179.61,179.84,47587.0,153.1747,153.2599,153.0128,153.2088,47587.0
2019-01-25 13:20:00,179.83,180.19,179.83,180.05,47357.0,153.2003,153.507,153.2003,153.3877,47357.0
2019-01-25 13:30:00,180.04,180.14,179.86,179.94,38012.0,153.3792,153.4644,153.2258,153.294,38012.0
2019-01-25 13:40:00,179.91,180.18,179.91,180.14,45749.0,153.2684,153.4984,153.2684,153.4644,45749.0
2019-01-25 13:50:00,180.13,180.16,179.97,180.08,35093.0,153.4558,153.4814,153.3195,153.4132,35093.0
2019-01-25 14:00:00,180.06,180.32,179.92,180.28,48415.0,153.3962,153.6177,153.2769,153.5836,48415.0
2019-01-25 14:10:00,180.27,180.35,180.05,180.28,71206.0,153.5751,153.6433,153.3877,153.5836,71206.0
2019-01-25 14:20:00,180.26,180.3,179.74,179.85,77902.0,153.5666,153.6007,153.1236,153.2173,77902.0
2019-01-25 14:30:00,179.87,180.07,179.86,180.06,59568.0,153.2343,153.4047,153.2258,153.3962,59568.0
2019-01-25 14:40:00,180.05,180.34,180.03,180.25,80340.0,153.3877,153.6347,153.3707,153.5581,80340.0
2019-01-25 14:50:00,180.25,180.41,180.2,180.36,59950.0,153.5581,153.6944,153.5155,153.6518,59950.0
2019-01-25 15:00:00,180.34,180.46,180.24,180.24,54476.0,153.6347,153.737,153.5496,153.5496,54476.0
2019-01-25 15:10:00,180.25,180.37,180.19,180.2,45348.0,153.5581,153.6603,153.507,153.5155,45348.0
2019-01-25 15:20:00,180.17,180.18,179.8,179.82,132902.0,153.4899,153.4984,153.1747,153.1917,132902.0
2019-01-25 15:30:00,179.82,180.09,179.61,180.04,97140.0,153.1917,153.4218,153.0128,153.3792,97140.0
2019-01-25 15:40:00,180.05,180.36,179.94,180.34,100803.0,153.3877,153.6518,153.294,153.6347,100803.0
2019-01-25 15:50:00,180.32,180.44,180.2,180.35,329479.0,153.6177,153.7199,153.5155,153.6433,329479.0
2019-01-28 09:30:00,179.1,179.38,178.14,178.5,162720.0,152.5784,152.8169,151.7605,152.0672,162720.0
2019-01-28 09:40:00,178.44,178.45,177.72,177.72,121373.0,152.0161,152.0246,151.4027,151.4027,121373.0
2019-01-28 09:50:00,177.7,178.17,177.45,177.66,106856.0,151.3857,151.7861,151.1727,151.3516,106856.0
2019-01-28 10:00:00,177.59,178.27,177.41,178.06,114602.0,151.292,151.8713,151.1386,151.6924,114602.0
2019-01-28 10:10:00,178.03,178.44,177.85,178.44,83333.0,151.6668,152.0161,151.5135,152.0161,83333.0
2019-01-28 10:20:00,178.42,179.07,178.34,179.05,104431.0,151.9991,152.5528,151.9309,152.5358,104431.0
2019-01-28 10:30:00,179.05,179.43,179.0,179.12,129616.0,152.5358,152.8595,152.4932,152.5954,129616.0
2019-01-28 10:40:00,179.1,179.99,179.1,179.15,109842.0,152.5784,153.3366,152.5784,152.621,109842.0
2019-01-28 10:50:00,179.18,179.55,178.96,179.15,66520.0,152.6465,152.9617,152.4591,152.621,66520.0
2019-01-28 11:00:00,179.13,179.31,178.95,179.1,59425.0,152.6039,152.7573,152.4506,152.5784,59425.0
2019-01-28 11:10:00,179.03,179.57,178.92,179.21,59411.0,152.5187,152.9788,152.425,152.6721,59411.0
2019-01-28 11:20:00,179.24,179.76,179.24,179.37,54783.0,152.6976,153.1406,152.6976,152.8084,54783.0
2019-01-28 11:30:00,179.37,179.71,178.97,179.0,71504.0,152.8084,153.098,152.4676,152.4932,71504.0
2019-01-28 11:40:00,179.03,179.06,178.3,178.64,68821.0,152.5187,152.5443,151.8968,152.1865,68821.0
2019-01-28 11:50:00,178.62,178.62,178.09,178.09,73951.0,152.1694,152.1694,151.7179,151.7179,73951.0
2019-01-28 12:00:00,178.08,178.24,177.94,178.23,57161.0,151.7094,151.8457,151.5901,151.8372,57161.0
2019-01-28 12:10:00,178.21,178.41,178.13,178.25,43333.0,151.8202,151.9905,151.752,151.8542,43333.0
2019-01-28 12:20:00,178.2,178.34,178.16,178.28,46394.0,151.8116,151.9309,151.7776,151.8798,46394.0
2019-01-28 12:30:00,178.31,178.5,178.28,178.45,46057.0,151.9054,152.0672,151.8798,152.0246,46057.0
2019-01-28 12:40:00,178.46,178.5,178.28,178.43,36599.0,152.0331,152.0672,151.8798,152.0076,36599.0
2019-01-28 12:50:00,178.49,178.52,178.09,178.18,50700.0,152.0587,152.0843,151.7179,151.7946,50700.0
2019-01-28 13:00:00,178.17,178.17,177.89,178.12,44908.0,151.7861,151.7861,151.5475,151.7435,44908.0
2019-01-28 13:10:00,178.15,178.45,178.15,178.32,27898.0,151.769,152.0246,151.769,151.9139,27898.0
2019-01-28 13:20:00,178.34,178.93,178.32,178.67,73204.0,151.9309,152.4335,151.9139,152.212,73204.0
2019-01-28 13:30:00,178.61,178.8,178.56,178.75,61612.0,152.1609,152.3228,152.1183,152.2802,61612.0
2019-01-28 13:40:00,178.76,178.98,178.68,178.97,31549.0,152.2887,152.4761,152.2206,152.4676,31549.0
2019-01-28 13:50:00,178.99,179.18,178.84,179.04,41690.0,152.4847,152.6465,152.3569,152.5273,41690.0
2019-01-28 14:00:00,179.07,179.17,178.86,178.95,37227.0,152.5528,152.638,152.3739,152.4506,37227.0
2019-01-28 14:10:00,178.94,179.04,178.81,178.95,40410.0,152.4421,152.5273,152.3313,152.4506,40410.0
2019-01-28 14:20:00,178.95,179.06,178.76,178.93,39041.0,152.4506,152.5443,152.2887,152.4335,39041.0
2019-01-28 14:30:00,178.93,179.19,178.9,179.18,44873.0,152.4335,152.655,152.408,152.6465,44873.0
2019-01-28 14:40:00,179.18,179.31,179.05,179.3,42048.0,152.6465,152.7573,152.5358,152.7488,42048.0
2019-01-28 14:50:00,179.32,179.62,179.31,179.34,65641.0,152.7658,153.0214,152.7573,152.7828,65641.0
2019-01-28 15:00:00,179.34,179.43,179.04,179.25,55591.0,152.7828,152.8595,152.5273,152.7062,55591.0
2019-01-28 15:10:00,179.26,179.63,179.21,179.59,56188.0,152.7147,153.0299,152.6721,152.9958,56188.0
2019-01-28 15:20:00,179.61,179.93,179.51,179.54,68275.0,153.0128,153.2855,152.9277,152.9532,68275.0
2019-01-28 15:30:00,179.55,179.69,179.48,179.58,86655.0,152.9617,153.081,152.9021,152.9873,86655.0
2019-01-28 15:40:00,179.55,179.56,179.14,179.15,110275.0,152.9617,152.9703,152.6124,152.621,110275.0
2019-01-28 15:50:00,179.16,179.86,179.14,179.8,183612.0,152.6295,153.2258,152.6124,153.1747,183612.0
2019-01-29 09:30:00,178.96,179.83,178.09,178.62,183680.0,152.4591,153.2003,151.7179,152.1694,183680.0
2019-01-29 09:40:00,178.64,179.38,178.22,179.14,91314.0,152.1865,152.8169,151.8287,152.6124,91314.0
2019-01-29 09:50:00,179.18,179.84,179.08,179.84,105949.0,152.6465,153.2088,152.5613,153.2088,105949.0
2019-01-29 10:00:00,179.81,180.01,179.19,179.21,93659.0,153.1832,153.3536,152.655,152.6721,93659.0
2019-01-29 10:10:00,179.16,179.44,178.79,179.36,84842.0,152.6295,152.868,152.3143,152.7999,84842.0
2019-01-29 10:20:00,179.33,179.56,179.14,179.31,80204.0,152.7743,152.9703,152.6124,152.7573,80204.0
2019-01-29 10:30:00,179.36,179.43,179.01,179.23,49573.0,152.7999,152.8595,152.5017,152.6891,49573.0
2019-01-29 10:40:00,179.2,179.29,178.93,179.19,43802.0,152.6636,152.7402,152.4335,152.655,43802.0
2019-01-29 10:50:00,179.16,179.21,178.1,178.37,81207.0,152.6295,152.6721,151.7265,151.9565,81207.0
2019-01-29 11:00:00,178.34,178.47,178.11,178.35,50002.0,151.9309,152.0417,151.735,151.9394,50002.0
2019-01-29 11:10:00,178.39,178.6,178.37,178.59,57301.0,151.9735,152.1524,151.9565,152.1439,57301.0
2019-01-29 11:20:00,178.59,178.76,178.35,178.65,58663.0,152.1439,152.2887,151.9394,152.195,58663.0
2019-01-29 11:30:00,178.68,179.2,178.51,178.9,65424.0,152.2206,152.6636,152.0757,152.408,65424.0
2019-01-29 11:40:00,178.89,179.13,178.73,179.12,47843.0,152.3995,152.6039,152.2632,152.5954,47843.0
2019-01-29 11:50:00,179.1,179.26,179.04,179.21,45682.0,152.5784,152.7147,152.5273,152.6721,45682.0
2019-01-29 12:00:00,179.22,179.3,178.98,179.01,68132.0,152.6806,152.7488,152.4761,152.5017,68132.0
2019-01-29 12:10:00,178.99,179.61,178.96,179.54,63997.0,152.4847,153.0128,152.4591,152.9532,63997.0
2019-01-29 12:20:00,179.54,179.67,179.18,179.18,32591.0,152.9532,153.064,152.6465,152.6465,32591.0
2019-01-29 12:30:00,179.15,179.27,178.94,179.22,61313.0,152.621,152.7232,152.4421,152.6806,61313.0
2019-01-29 12:40:00,179.24,179.3,179.09,179.14,26030.0,152.6976,152.7488,152.5698,152.6124,26030.0
2019-01-29 12:50:00,179.12,179.38,179.1,179.13,29034.0,152.5954,152.8169,152.5784,152.6039,29034.0
2019-01-29 13:00:00,179.12,179.32,178.99,179.27,42752.0,152.5954,152.7658,152.4847,152.7232,42752.0
2019-01-29 13:10:00,179.27,179.53,179.12,179.53,43509.0,152.7232,152.9447,152.5954,152.9447,43509.0
2019-01-29 13:20:00,179.54,179.61,179.46,179.54,43220.0,152.9532,153.0128,152.8851,152.9532,43220.0
2019-01-29 13:30:00,179.54,179.61,179.27,179.45,44422.0,152.9532,153.0128,152.7232,152.8765,44422.0
2019-01-29 13:40:00,179.42,179.59,179.35,179.37,45417.0,152.851,152.9958,152.7913,152.8084,45417.0
2019-01-29 13:50:00,179.35,179.51,179.33,179.5,35398.0,152.7913,152.9277,152.7743,152.9191,35398.0
2019-01-29 14:00:00,179.48,179.73,179.35,179.73,81357.0,152.9021,153.1151,152.7913,153.1151,81357.0
2019-01-29 14:10:00,179.72,179.75,179.48,179.61,51097.0,153.1066,153.1321,152.9021,153.0128,51097.0
2019-01-29 14:20:00,179.63,179.69,179.57,179.62,53374.0,153.0299,153.081,152.9788,153.0214,53374.0
2019-01-29 14:30:00,179.6,179.69,179.57,179.68,54134.0,153.0043,153.081,152.9788,153.0725,54134.0
2019-01-29 14:40:00,179.64,179.69,179.41,179.57,79246.0,153.0384,153.081,152.8425,152.9788,79246.0
2019-01-29 14:50:00,179.58,179.76,179.49,179.52,97080.0,152.9873,153.1406,152.9106,152.9362,97080.0
2019-01-29 15:00:00,179.52,179.69,179.45,179.62,92559.0,152.9362,153.081,152.8765,153.0214,92559.0
2019-01-29 15:10:00,179.62,179.93,179.61,179.85,65248.0,153.0214,153.2855,153.0128,153.2173,65248.0
2019-01-29 15:20:00,179.82,180.02,179.81,179.97,76900.0,153.1917,153.3621,153.1832,153.3195,76900.0
2019-01-29 15:30:00,179.97,180.15,179.8,179.85,112239.0,153.3195,153.4729,153.1747,153.2173,112239.0
2019-01-29 15:40:00,179.86,180.0,179.68,179.7,109682.0,153.2258,153.3451,153.0725,153.0895,109682.0
2019-01-29 15:50:00,179.69,179.8,179.51,179.71,172474.0,153.081,153.1747,152.9277,153.098,172474.0
2019-01-30 09:30:00,180.47,181.04,180.1,181.0,180069.0,153.7455,154.2311,153.4303,154.197,180069.0
2019-01-30 09:40:00,181.09,181.46,180.51,180.82,136445.0,154.2737,154.5889,153.7796,154.0437,136445.0
2019-01-30 09:50:00,180.81,180.89,180.23,180.33,75563.0,154.0351,154.1033,153.541,153.6262,75563.0
2019-01-30 10:00:00,180.35,180.35,179.79,180.0,101576.0,153.6433,153.6433,153.1662,153.3451,101576.0
2019-01-30 10:10:00,180.0,180.33,179.78,179.93,62569.0,153.3451,153.6262,153.1577,153.2855,62569.0
2019-01-30 10:20:00,179.94,180.89,179.93,180.85,61912.0,153.294,154.1033,153.2855,154.0692,61912.0
2019-01-30 10:30:00,180.9,181.02,180.59,180.79,75353.0,154.1118,154.214,153.8477,154.0181,75353.0
2019-01-30 10:40:00,180.8,180.9,180.53,180.67,100873.0,154.0266,154.1118,153.7966,153.9159,100873.0
2019-01-30 10:50:00,180.68,180.7,180.18,180.22,91099.0,153.9244,153.9414,153.4984,153.5325,91099.0
2019-01-30 11:00:00,180.3,180.71,180.17,180.64,62870.0,153.6007,153.95,153.4899,153.8903,62870.0
2019-01-30 11:10:00,180.65,180.99,180.51,180.88,59369.0,153.8988,154.1885,153.7796,154.0948,59369.0
2019-01-30 11:20:00,180.91,181.08,180.77,180.83,55146.0,154.1203,154.2652,154.0011,154.0522,55146.0
2019-01-30 11:30:00,180.85,180.87,180.52,180.6,41867.0,154.0692,154.0863,153.7881,153.8562,41867.0
2019-01-30 11:40:00,180.62,180.9,180.48,180.77,65397.0,153.8733,154.1118,153.754,154.0011,65397.0
2019-01-30 11:50:00,180.76,181.37,180.74,181.37,47552.0,153.9926,154.5122,153.9755,154.5122,47552.0
2019-01-30 12:00:00,181.41,181.66,181.37,181.5,59666.0,154.5463,154.7593,154.5122,154.623,59666.0
2019-01-30 12:10:00,181.51,181.72,181.51,181.62,37274.0,154.6315,154.8104,154.6315,154.7252,37274.0
2019-01-30 12:20:00,181.61,181.7,181.34,181.51,35233.0,154.7167,154.7934,154.4867,154.6315,35233.0
2019-01-30 12:30:00,181.49,181.57,181.29,181.39,56985.0,154.6145,154.6826,154.4441,154.5293,56985.0
2019-01-30 12:40:00,181.45,181.52,181.23,181.43,46252.0,154.5804,154.64,154.393,154.5633,46252.0
2019-01-30 12:50:00,181.45,181.48,181.19,181.25,37455.0,154.5804,154.6059,154.3589,154.41,37455.0
2019-01-30 13:00:00,181.21,181.26,181.1,181.19,27594.0,154.3759,154.4185,154.2822,154.3589,27594.0
2019-01-30 13:10:00,181.19,181.32,181.01,181.01,33861.0,154.3589,154.4696,154.2055,154.2055,33861.0
2019-01-30 13:20:00,181.03,181.05,180.85,180.85,29199.0,154.2226,154.2396,154.0692,154.0692,29199.0
2019-01-30 13:30:00,180.84,180.97,180.84,180.93,32350.0,154.0607,154.1715,154.0607,154.1374,32350.0
2019-01-30 13:40:00,180.92,181.05,180.87,180.91,45779.0,154.1289,154.2396,154.0863,154.1203,45779.0
2019-01-30 13:50:00,180.88,180.99,180.8,180.89,43065.0,154.0948,154.1885,154.0266,154.1033,43065.0
2019-01-30 14:00:00,180.83,182.45,180.75,182.37,237737.0,154.0522,155.4323,153.984,155.3641,237737.0
2019-01-30 14:10:00,182.39,183.9,182.38,183.53,362135.0,155.3812,156.6676,155.3727,156.3524,362135.0
2019-01-30 14:20:00,183.52,184.2,183.39,183.42,220720.0,156.3438,156.9231,156.2331,156.2587,220720.0
2019-01-30 14:30:00,183.43,183.59,183.11,183.26,117716.0,156.2672,156.4035,155.9946,156.1223,117716.0
2019-01-30 14:40:00,183.25,183.71,183.04,183.26,106887.0,156.1138,156.5057,155.9349,156.1223,106887.0
2019-01-30 14:50:00,183.27,183.81,183.0,183.59,135343.0,156.1309,156.5909,155.9008,156.4035,135343.0
2019-01-30 15:00:00,183.6,183.62,182.63,182.63,101268.0,156.412,156.429,155.5856,155.5856,101268.0
2019-01-30 15:10:00,182.6,182.67,182.32,182.48,100301.0,155.5601,155.6197,155.3215,155.4578,100301.0
2019-01-30 15:20:00,182.48,182.7,182.32,182.37,181394.0,155.4578,155.6453,155.3215,155.3641,181394.0
2019-01-30 15:30:00,182.36,182.39,182.01,182.12,151866.0,155.3556,155.3812,155.0574,155.1512,151866.0
2019-01-30 15:40:00,182.09,182.39,181.97,182.28,151066.0,155.1256,155.3812,155.0234,155.2875,151066.0
2019-01-30 15:50:00,182.28,182.39,181.78,182.24,325458.0,155.2875,155.3812,154.8615,155.2534,325458.0
2019-01-31 09:30:00,181.5,181.61,181.06,181.28,114906.0,154.623,154.7167,154.2481,154.4355,114906.0
2019-01-31 09:40:00,181.31,182.4,181.22,182.39,85667.0,154.4611,155.3897,154.3844,155.3812,85667.0
2019-01-31 09:50:00,182.38,182.74,182.09,182.32,76375.0,155.3727,155.6793,155.1256,155.3215,76375.0
2019-01-31 10:00:00,182.33,183.41,182.15,183.31,163008.0,155.3301,156.2501,155.1767,156.1649,163008.0
2019-01-31 10:10:00,183.37,183.82,183.08,183.81,135409.0,156.2161,156.5994,155.969,156.5909,135409.0
2019-01-31 10:20:00,183.8,184.14,183.74,184.01,112875.0,156.5824,156.872,156.5313,156.7613,112875.0
2019-01-31 10:30:00,183.99,184.13,183.26,183.4,127935.0,156.7442,156.8635,156.1223,156.2416,127935.0
2019-01-31 10:40:00,183.43,183.8,183.2,183.24,106166.0,156.2672,156.5824,156.0712,156.1053,106166.0
2019-01-31 10:50:00,183.22,183.67,183.12,183.56,90678.0,156.0883,156.4716,156.0031,156.3779,90678.0
2019-01-31 11:00:00,183.55,183.91,183.49,183.56,107545.0,156.3694,156.6761,156.3183,156.3779,107545.0
2019-01-31 11:10:00,183.55,183.59,183.35,183.48,45333.0,156.3694,156.4035,156.199,156.3098,45333.0
2019-01-31 11:20:00,183.49,183.82,183.46,183.71,48875.0,156.3183,156.5994,156.2927,156.5057,48875.0
2019-01-31 11:30:00,183.67,184.03,183.56,183.97,36118.0,156.4716,156.7783,156.3779,156.7272,36118.0
2019-01-31 11:40:00,183.97,184.45,183.89,184.4,73828.0,156.7272,157.1361,156.6591,157.0935,73828.0
2019-01-31 11:50:00,184.41,184.48,184.25,184.46,80027.0,157.102,157.1617,156.9657,157.1446,80027.0
2019-01-31 12:00:00,184.47,184.67,184.24,184.34,122029.0,157.1532,157.3235,156.9572,157.0424,122029.0
2019-01-31 12:10:00,184.36,184.36,184.01,184.19,50836.0,157.0595,157.0595,156.7613,156.9146,50836.0
2019-01-31 12:20:00,184.2,184.37,183.94,183.97,67726.0,156.9231,157.068,156.7016,156.7272,67726.0
2019-01-31 12:30:00,183.94,184.01,183.68,183.92,35786.0,156.7016,156.7613,156.4801,156.6846,35786.0
2019-01-31 12:40:00,183.92,183.93,183.38,183.48,56774.0,156.6846,156.6931,156.2246,156.3098,56774.0
2019-01-31 12:50:00,183.51,183.66,183.26,183.34,34710.0,156.3353,156.4631,156.1223,156.1905,34710.0
2019-01-31 13:00:00,183.34,183.51,183.25,183.38,53222.0,156.1905,156.3353,156.1138,156.2246,53222.0
2019-01-31 13:10:00,183.38,183.45,183.11,183.19,40366.0,156.2246,156.2842,155.9946,156.0627,40366.0
2019-01-31 13:20:00,183.14,183.41,183.14,183.23,48706.0,156.0201,156.2501,156.0201,156.0968,48706.0
2019-01-31 13:30:00,183.27,183.53,183.12,183.45,45660.0,156.1309,156.3524,156.0031,156.2842,45660.0
2019-01-31 13:40:00,183.45,183.5,183.2,183.26,48877.0,156.2842,156.3268,156.0712,156.1223,48877.0
2019-01-31 13:50:00,183.25,183.49,183.23,183.46,40336.0,156.1138,156.3183,156.0968,156.2927,40336.0
2019-01-31 14:00:00,183.44,183.59,183.28,183.31,56110.0,156.2757,156.4035,156.1394,156.1649,56110.0
2019-01-31 14:10:00,183.28,183.33,182.9,183.05,42170.0,156.1394,156.182,155.8157,155.9434,42170.0
2019-01-31 14:20:00,183.08,183.27,183.04,183.09,45847.0,155.969,156.1309,155.9349,155.9775,45847.0
2019-01-31 14:30:00,183.09,183.54,183.04,183.45,52270.0,155.9775,156.3609,155.9349,156.2842,52270.0
2019-01-31 14:40:00,183.47,183.66,183.39,183.59,45920.0,156.3012,156.4631,156.2331,156.4035,45920.0
2019-01-31 14:50:00,183.58,183.69,183.45,183.55,46136.0,156.395,156.4887,156.2842,156.3694,46136.0
2019-01-31 15:00:00,183.57,183.57,183.28,183.36,59712.0,156.3864,156.3864,156.1394,156.2075,59712.0
2019-01-31 15:10:00,183.36,183.36,183.03,183.14,55731.0,156.2075,156.2075,155.9264,156.0201,55731.0
2019-01-31 15:20:00,183.15,183.41,183.14,183.28,67856.0,156.0286,156.2501,156.0201,156.1394,67856.0
2019-01-31 15:30:00,183.32,183.66,183.22,183.58,156483.0,156.1735,156.4631,156.0883,156.395,156483.0
2019-01-31 15:40:00,183.58,183.6,183.33,183.37,102264.0,156.395,156.412,156.182,156.2161,102264.0
2019-01-31 15:50:00,183.37,183.84,183.37,183.56,359535.0,156.2161,156.6165,156.2161,156.3779,359535.0
2019-02-01 09:30:00,184.03,184.23,182.83,184.18,196929.0,156.7783,156.9487,155.756,156.9061,196929.0
2019-02-01 09:40:00,184.2,184.49,183.93,184.14,129044.0,156.9231,157.1702,156.6931,156.872,129044.0
2019-02-01 09:50:00,184.22,184.38,183.61,183.83,162428.0,156.9402,157.0765,156.4205,156.6079,162428.0
2019-02-01 10:00:00,183.83,184.56,183.66,184.31,118750.0,156.6079,157.2298,156.4631,157.0169,118750.0
2019-02-01 10:10:00,184.45,184.55,184.12,184.23,138493.0,157.1361,157.2213,156.855,156.9487,138493.0
2019-02-01 10:20:00,184.2,184.75,184.0,184.58,124658.0,156.9231,157.3917,156.7528,157.2469,124658.0
2019-02-01 10:30:00,184.59,184.93,184.48,184.89,101281.0,157.2554,157.545,157.1617,157.511,101281.0
2019-02-01 10:40:00,184.91,185.15,184.44,184.49,138545.0,157.528,157.7325,157.1276,157.1702,138545.0
2019-02-01 10:50:00,184.5,184.54,183.83,183.84,98414.0,157.1787,157.2128,156.6079,156.6165,98414.0
2019-02-01 11:00:00,183.84,184.34,183.71,184.31,77580.0,156.6165,157.0424,156.5057,157.0169,77580.0
2019-02-01 11:10:00,184.35,184.99,184.06,184.74,99865.0,157.0509,157.5962,156.8039,157.3832,99865.0
2019-02-01 11:20:00,184.71,184.93,184.55,184.83,56502.0,157.3576,157.545,157.2213,157.4599,56502.0
2019-02-01 11:30:00,184.82,184.85,184.59,184.72,33158.0,157.4513,157.4769,157.2554,157.3661,33158.0
2019-02-01 11:40:00,184.74,184.93,184.7,184.87,24906.0,157.3832,157.545,157.3491,157.4939,24906.0
2019-02-01 11:50:00,184.88,185.08,184.87,185.0,64421.0,157.5024,157.6728,157.4939,157.6047,64421.0
2019-02-01 12:00:00,185.04,185.05,184.62,184.62,27305.0,157.6388,157.6473,157.281,157.281,27305.0
2019-02-01 12:10:00,184.62,184.76,184.54,184.57,38766.0,157.281,157.4002,157.2128,157.2384,38766.0
2019-02-01 12:20:00,184.57,184.65,184.18,184.38,40002.0,157.2384,157.3065,156.9061,157.0765,40002.0
2019-02-01 12:30:00,184.37,184.45,184.14,184.22,36011.0,157.068,157.1361,156.872,156.9402,36011.0
2019-02-01 12:40:00,184.23,184.55,184.18,184.36,38984.0,156.9487,157.2213,156.9061,157.0595,38984.0
2019-02-01 12:50:00,184.37,184.66,184.23,184.23,48715.0,157.068,157.315,156.9487,156.9487,48715.0
2019-02-01 13:00:00,184.22,184.43,184.19,184.4,31647.0,156.9402,157.1191,156.9146,157.0935,31647.0
2019-02-01 13:10:00,184.41,184.43,184.0,184.06,35436.0,157.102,157.1191,156.7528,156.8039,35436.0
2019-02-01 13:20:00,184.04,184.16,183.94,184.15,44903.0,156.7868,156.8891,156.7016,156.8806,44903.0
2019-02-01 13:30:00,184.13,184.38,184.13,184.16,39650.0,156.8635,157.0765,156.8635,156.8891,39650.0
2019-02-01 13:40:00,184.15,184.2,183.81,184.02,51117.0,156.8806,156.9231,156.5909,156.7698,51117.0
2019-02-01 13:50:00,183.99,184.27,183.97,184.26,25183.0,156.7442,156.9828,156.7272,156.9743,25183.0
2019-02-01 14:00:00,184.26,184.26,183.8,183.97,42555.0,156.9743,156.9743,156.5824,156.7272,42555.0
2019-02-01 14:10:00,183.97,184.04,183.72,183.77,54565.0,156.7272,156.7868,156.5142,156.5568,54565.0
2019-02-01 14:20:00,183.75,184.0,183.7,183.84,39427.0,156.5398,156.7528,156.4972,156.6165,39427.0
2019-02-01 14:30:00,183.81,184.2,183.81,184.04,37900.0,156.5909,156.9231,156.5909,156.7868,37900.0
2019-02-01 14:40:00,184.04,184.09,183.83,183.86,28424.0,156.7868,156.8294,156.6079,156.6335,28424.0
2019-02-01 14:50:00,183.89,183.94,183.61,183.75,38676.0,156.6591,156.7016,156.4205,156.5398,38676.0
2019-02-01 15:00:00,183.72,183.83,183.59,183.63,44583.0,156.5142,156.6079,156.4035,156.4376,44583.0
2019-02-01 15:10:00,183.63,183.86,183.56,183.75,68719.0,156.4376,156.6335,156.3779,156.5398,68719.0
2019-02-01 15:20:00,183.76,183.9,183.64,183.79,47068.0,156.5483,156.6676,156.4461,156.5739,47068.0
2019-02-01 15:30:00,183.79,184.1,183.78,184.04,57840.0,156.5739,156.838,156.5653,156.7868,57840.0
2019-02-01 15:40:00,184.06,184.19,183.82,183.89,88430.0,156.8039,156.9146,156.5994,156.6591,88430.0
2019-02-01 15:50:00,183.89,184.46,183.76,184.37,235765.0,156.6591,157.1446,156.5483,157.068,235765.0
2019-02-04 09:30:00,184.3,184.87,184.22,184.68,122328.0,157.0083,157.4939,156.9402,157.3321,122328.0
2019-02-04 09:40:00,184.8,185.45,184.65,185.35,94413.0,157.4343,157.988,157.3065,157.9029,94413.0
2019-02-04 09:50:00,185.38,185.65,185.13,185.39,74431.0,157.9284,158.1584,157.7154,157.9369,74431.0
2019-02-04 10:00:00,185.4,185.41,184.53,184.67,57085.0,157.9454,157.954,157.2043,157.3235,57085.0
2019-02-04 10:10:00,184.69,185.21,184.57,184.88,37186.0,157.3406,157.7836,157.2384,157.5024,37186.0
2019-02-04 10:20:00,184.84,184.87,184.32,184.42,28899.0,157.4684,157.4939,157.0254,157.1106,28899.0
2019-02-04 10:30:00,184.36,184.48,184.22,184.3,34258.0,157.0595,157.1617,156.9402,157.0083,34258.0
2019-02-04 10:40:00,184.26,184.45,184.15,184.25,39196.0,156.9743,157.1361,156.8806,156.9657,39196.0
2019-02-04 10:50:00,184.27,184.37,184.03,184.08,35914.0,156.9828,157.068,156.7783,156.8209,35914.0
2019-02-04 11:00:00,184.08,184.31,184.01,184.07,31616.0,156.8209,157.0169,156.7613,156.8124,31616.0
2019-02-04 11:10:00,184.07,184.3,183.84,184.3,43359.0,156.8124,157.0083,156.6165,157.0083,43359.0
2019-02-04 11:20:00,184.3,184.56,184.27,184.52,43865.0,157.0083,157.2298,156.9828,157.1958,43865.0
2019-02-04 11:30:00,184.52,184.75,184.48,184.63,37541.0,157.1958,157.3917,157.1617,157.2895,37541.0
2019-02-04 11:40:00,184.64,185.11,184.62,185.09,31072.0,157.298,157.6984,157.281,157.6814,31072.0
2019-02-04 11:50:00,185.09,185.2,184.81,184.84,40578.0,157.6814,157.7751,157.4428,157.4684,40578.0
2019-02-04 12:00:00,184.88,184.96,184.76,184.86,34947.0,157.5024,157.5706,157.4002,157.4854,34947.0
2019-02-04 12:10:00,184.88,184.9,184.76,184.81,27381.0,157.5024,157.5195,157.4002,157.4428,27381.0
2019-02-04 12:20:00,184.82,185.03,184.81,184.89,35210.0,157.4513,157.6302,157.4428,157.511,35210.0
2019-02-04 12:30:00,184.89,185.0,184.87,184.98,36182.0,157.511,157.6047,157.4939,157.5876,36182.0
2019-02-04 12:40:00,184.97,185.07,184.79,184.89,43575.0,157.5791,157.6643,157.4258,157.511,43575.0
2019-02-04 12:50:00,184.92,185.13,184.92,185.12,26501.0,157.5365,157.7154,157.5365,157.7069,26501.0
2019-02-04 13:00:00,185.12,185.43,185.06,185.38,30797.0,157.7069,157.971,157.6558,157.9284,30797.0
2019-02-04 13:10:00,185.39,185.63,185.38,185.63,30296.0,157.9369,158.1414,157.9284,158.1414,30296.0
2019-02-04 13:20:00,185.63,185.75,185.55,185.57,28336.0,158.1414,158.2436,158.0732,158.0903,28336.0
2019-02-04 13:30:00,185.6,185.6,185.39,185.49,23034.0,158.1158,158.1158,157.9369,158.0221,23034.0
2019-02-04 13:40:00,185.5,185.97,185.46,185.88,49413.0,158.0306,158.431,157.9966,158.3544,49413.0
2019-02-04 13:50:00,185.93,185.94,185.76,185.8,31513.0,158.397,158.4055,158.2521,158.2862,31513.0
2019-02-04 14:00:00,185.82,185.94,185.68,185.92,45405.0,158.3033,158.4055,158.184,158.3884,45405.0
2019-02-04 14:10:00,185.9,186.06,185.83,185.84,24289.0,158.3714,158.5077,158.3118,158.3203,24289.0
2019-02-04 14:20:00,185.84,185.85,185.59,185.78,35637.0,158.3203,158.3288,158.1073,158.2692,35637.0
2019-02-04 14:30:00,185.77,185.95,185.71,185.84,32878.0,158.2607,158.414,158.2095,158.3203,32878.0
2019-02-04 14:40:00,185.85,185.88,185.5,185.58,45688.0,158.3288,158.3544,158.0306,158.0988,45688.0
2019-02-04 14:50:00,185.6,185.74,185.57,185.73,28961.0,158.1158,158.2351,158.0903,158.2266,28961.0
2019-02-04 15:00:00,185.74,185.97,185.63,185.93,45338.0,158.2351,158.431,158.1414,158.397,45338.0
2019-02-04 15:10:00,185.92,185.96,185.71,185.72,41793.0,158.3884,158.4225,158.2095,158.2181,41793.0
2019-02-04 15:20:00,185.72,185.79,185.63,185.65,48535.0,158.2181,158.2777,158.1414,158.1584,48535.0
2019-02-04 15:30:00,185.65,185.69,185.49,185.57,63811.0,158.1584,158.1925,158.0221,158.0903,63811.0
2019-02-04 15:40:00,185.59,185.92,185.57,185.9,102387.0,158.1073,158.3884,158.0903,158.3714,102387.0
2019-02-04 15:50:00,185.9,186.4,185.81,186.4,183322.0,158.3714,158.7974,158.2947,158.7974,183322.0
2019-02-05 09:30:00,186.78,186.99,186.0,186.32,125236.0,159.1211,159.3,158.4566,158.7292,125236.0
2019-02-05 09:40:00,186.3,186.58,186.13,186.33,65795.0,158.7122,158.9507,158.5673,158.7377,65795.0
2019-02-05 09:50:00,186.28,186.42,186.06,186.06,58383.0,158.6951,158.8144,158.5077,158.5077,58383.0
2019-02-05 10:00:00,186.05,186.14,185.53,185.53,83847.0,158.4992,158.5759,158.0562,158.0562,83847.0
2019-02-05 10:10:00,185.54,186.3,185.53,186.23,61345.0,158.0647,158.7122,158.0562,158.6525,61345.0
2019-02-05 10:20:00,186.22,186.37,185.82,186.0,92340.0,158.644,158.7718,158.3033,158.4566,92340.0
2019-02-05 10:30:00,186.0,186.21,185.94,186.09,64137.0,158.4566,158.6355,158.4055,158.5333,64137.0
2019-02-05 10:40:00,186.12,186.14,185.73,185.76,51969.0,158.5588,158.5759,158.2266,158.2521,51969.0
2019-02-05 10:50:00,185.79,186.38,185.74,186.37,69826.0,158.2777,158.7803,158.2351,158.7718,69826.0
2019-02-05 11:00:00,186.36,186.6,186.29,186.56,66060.0,158.7633,158.9677,158.7037,158.9337,66060.0
2019-02-05 11:10:00,186.55,186.59,185.87,186.0,65262.0,158.9252,158.9592,158.3458,158.4566,65262.0
2019-02-05 11:20:00,186.03,186.07,185.49,185.75,55021.0,158.4822,158.5162,158.0221,158.2436,55021.0
2019-02-05 11:30:00,185.75,185.85,185.44,185.84,55705.0,158.2436,158.3288,157.9795,158.3203,55705.0
2019-02-05 11:40:00,185.84,186.1,185.56,185.65,96586.0,158.3203,158.5418,158.0818,158.1584,96586.0
2019-02-05 11:50:00,185.68,186.1,185.67,185.94,26354.0,158.184,158.5418,158.1755,158.4055,26354.0
2019-02-05 12:00:00,185.94,186.06,185.82,185.84,21079.0,158.4055,158.5077,158.3033,158.3203,21079.0
2019-02-05 12:10:00,185.81,185.91,185.55,185.55,37154.0,158.2947,158.3799,158.0732,158.0732,37154.0
2019-02-05 12:20:00,185.58,185.65,185.42,185.58,34991.0,158.0988,158.1584,157.9625,158.0988,34991.0
2019-02-05 12:30:00,185.57,185.58,185.25,185.34,47143.0,158.0903,158.0988,157.8177,157.8943,47143.0
2019-02-05 12:40:00,185.33,185.5,185.2,185.2,41125.0,157.8858,158.0306,157.7751,157.7751,41125.0
2019-02-05 12:50:00,185.23,185.31,184.77,184.88,40899.0,157.8006,157.8688,157.4087,157.5024,40899.0
2019-02-05 13:00:00,184.93,185.0,184.69,184.71,63352.0,157.545,157.6047,157.3406,157.3576,63352.0
2019-02-05 13:10:00,184.72,185.21,184.72,185.2,34515.0,157.3661,157.7836,157.3661,157.7751,34515.0
2019-02-05 13:20:00,185.23,185.35,185.11,185.27,23867.0,157.8006,157.9029,157.6984,157.8347,23867.0
2019-02-05 13:30:00,185.26,185.54,185.08,185.54,54588.0,157.8262,158.0647,157.6728,158.0647,54588.0
2019-02-05 13:40:00,185.53,185.56,185.31,185.37,24745.0,158.0562,158.0818,157.8688,157.9199,24745.0
2019-02-05 13:50:00,185.37,185.39,185.2,185.38,20159.0,157.9199,157.9369,157.7751,157.9284,20159.0
2019-02-05 14:00:00,185.39,185.82,185.39,185.77,42990.0,157.9369,158.3033,157.9369,158.2607,42990.0
2019-02-05 14:10:00,185.76,185.92,185.72,185.92,38339.0,158.2521,158.3884,158.2181,158.3884,38339.0
2019-02-05 14:20:00,185.92,186.07,185.86,185.97,23168.0,158.3884,158.5162,158.3373,158.431,23168.0
2019-02-05 14:30:00,185.96,186.0,185.7,185.85,40243.0,158.4225,158.4566,158.201,158.3288,40243.0
2019-02-05 14:40:00,185.84,185.95,185.71,185.95,52698.0,158.3203,158.414,158.2095,158.414,52698.0
2019-02-05 14:50:00,185.95,186.06,185.89,185.96,56864.0,158.414,158.5077,158.3629,158.4225,56864.0
2019-02-05 15:00:00,185.98,186.04,185.77,185.95,55383.0,158.4396,158.4907,158.2607,158.414,55383.0
2019-02-05 15:10:00,185.94,186.1,185.83,186.1,55329.0,158.4055,158.5418,158.3118,158.5418,55329.0
2019-02-05 15:20:00,186.11,186.3,186.02,186.29,64057.0,158.5503,158.7122,158.4736,158.7037,64057.0
2019-02-05 15:30:00,186.32,186.34,186.1,186.19,72625.0,158.7292,158.7462,158.5418,158.6185,72625.0
2019-02-05 15:40:00,186.19,186.3,185.93,185.99,102725.0,158.6185,158.7122,158.397,158.4481,102725.0
2019-02-05 15:50:00,186.0,186.38,185.9,186.35,247218.0,158.4566,158.7803,158.3714,158.7548,247218.0
2019-02-06 09:30:00,186.49,186.69,185.24,185.24,97337.0,158.874,159.0444,157.8091,157.8091,97337.0
2019-02-06 09:40:00,185.23,185.81,185.23,185.43,33615.0,157.8006,158.2947,157.8006,157.971,33615.0
2019-02-06 09:50:00,185.43,185.52,184.42,184.49,86237.0,157.971,158.0477,157.1106,157.1702,86237.0
2019-02-06 10:00:00,184.49,185.23,184.44,184.79,56513.0,157.1702,157.8006,157.1276,157.4258,56513.0
2019-02-06 10:10:00,184.79,184.83,184.18,184.38,74451.0,157.4258,157.4599,156.9061,157.0765,74451.0
2019-02-06 10:20:00,184.4,184.81,184.28,184.39,61665.0,157.0935,157.4428,156.9913,157.085,61665.0
2019-02-06 10:30:00,184.36,184.77,184.26,184.67,48822.0,157.0595,157.4087,156.9743,157.3235,48822.0
2019-02-06 10:40:00,184.67,184.8,184.51,184.52,38832.0,157.3235,157.4343,157.1872,157.1958,38832.0
2019-02-06 10:50:00,184.54,185.0,184.44,184.73,43593.0,157.2128,157.6047,157.1276,157.3747,43593.0
2019-02-06 11:00:00,184.75,184.94,184.57,184.67,34712.0,157.3917,157.5536,157.2384,157.3235,34712.0
2019-02-06 11:10:00,184.68,184.7,184.38,184.41,36936.0,157.3321,157.3491,157.0765,157.102,36936.0
2019-02-06 11:20:00,184.41,184.55,184.06,184.38,52148.0,157.102,157.2213,156.8039,157.0765,52148.0
2019-02-06 11:30:00,184.42,184.61,184.24,184.58,29695.0,157.1106,157.2724,156.9572,157.2469,29695.0
2019-02-06 11:40:00,184.61,184.69,184.36,184.56,26167.0,157.2724,157.3406,157.0595,157.2298,26167.0
2019-02-06 11:50:00,184.57,184.68,184.41,184.45,32114.0,157.2384,157.3321,157.102,157.1361,32114.0
2019-02-06 12:00:00,184.4,184.69,184.36,184.49,23769.0,157.0935,157.3406,157.0595,157.1702,23769.0
2019-02-06 12:10:00,184.46,184.8,184.46,184.74,28691.0,157.1446,157.4343,157.1446,157.3832,28691.0
2019-02-06 12:20:00,184.76,184.92,184.64,184.64,16996.0,157.4002,157.5365,157.298,157.298,16996.0
2019-02-06 12:30:00,184.62,184.88,184.57,184.82,25645.0,157.281,157.5024,157.2384,157.4513,25645.0
2019-02-06 12:40:00,184.84,184.89,184.62,184.8,17896.0,157.4684,157.511,157.281,157.4343,17896.0
2019-02-06 12:50:00,184.8,184.83,184.58,184.61,19754.0,157.4343,157.4599,157.2469,157.2724,19754.0
2019-02-06 13:00:00,184.65,184.82,184.63,184.79,22806.0,157.3065,157.4513,157.2895,157.4258,22806.0
2019-02-06 13:10:00,184.8,185.04,184.72,184.96,20321.0,157.4343,157.6388,157.3661,157.5706,20321.0
2019-02-06 13:20:00,184.96,185.0,184.79,184.9,19165.0,157.5706,157.6047,157.4258,157.5195,19165.0
2019-02-06 13:30:00,184.93,185.24,184.9,185.17,27024.0,157.545,157.8091,157.5195,157.7495,27024.0
2019-02-06 13:40:00,185.12,185.16,184.92,184.95,17609.0,157.7069,157.741,157.5365,157.5621,17609.0
2019-02-06 13:50:00,184.96,184.97,184.81,184.85,21954.0,157.5706,157.5791,157.4428,157.4769,21954.0
2019-02-06 14:00:00,184.86,184.88,184.64,184.68,22681.0,157.4854,157.5024,157.298,157.3321,22681.0
2019-02-06 14:10:00,184.7,184.8,184.53,184.68,23640.0,157.3491,157.4343,157.2043,157.3321,23640.0
2019-02-06 14:20:00,184.68,184.78,184.62,184.62,20899.0,157.3321,157.4173,157.281,157.281,20899.0
2019-02-06 14:30:00,184.62,184.64,184.4,184.4,38945.0,157.281,157.298,157.0935,157.0935,38945.0
2019-02-06 14:40:00,184.4,184.76,184.4,184.7,53449.0,157.0935,157.4002,157.0935,157.3491,53449.0
2019-02-06 14:50:00,184.71,184.77,184.57,184.66,39067.0,157.3576,157.4087,157.2384,157.315,39067.0
2019-02-06 15:00:00,184.69,184.7,184.5,184.68,23140.0,157.3406,157.3491,157.1787,157.3321,23140.0
2019-02-06 15:10:00,184.68,184.7,184.49,184.64,34603.0,157.3321,157.3491,157.1702,157.298,34603.0
2019-02-06 15:20:00,184.64,184.73,184.6,184.66,32026.0,157.298,157.3747,157.2639,157.315,32026.0
2019-02-06 15:30:00,184.65,184.75,184.56,184.72,43545.0,157.3065,157.3917,157.2298,157.3661,43545.0
2019-02-06 15:40:00,184.71,184.77,184.61,184.74,81631.0,157.3576,157.4087,157.2724,157.3832,81631.0
2019-02-06 15:50:00,184.72,184.84,184.46,184.76,242998.0,157.3661,157.4684,157.1446,157.4002,242998.0
2019-02-07 09:30:00,183.74,183.91,183.03,183.4,99702.0,156.5313,156.6761,155.9264,156.2416,99702.0
2019-02-07 09:40:00,183.34,184.14,183.13,183.8,46386.0,156.1905,156.872,156.0116,156.5824,46386.0
2019-02-07 09:50:00,183.82,184.2,183.56,184.17,33494.0,156.5994,156.9231,156.3779,156.8976,33494.0
2019-02-07 10:00:00,184.22,184.39,183.94,184.25,47704.0,156.9402,157.085,156.7016,156.9657,47704.0
2019-02-07 10:10:00,184.26,184.69,184.0,184.01,46557.0,156.9743,157.3406,156.7528,156.7613,46557.0
2019-02-07 10:20:00,183.98,184.75,183.9,184.65,27460.0,156.7357,157.3917,156.6676,157.3065,27460.0
2019-02-07 10:30:00,184.65,184.93,184.27,184.32,36161.0,157.3065,157.545,156.9828,157.0254,36161.0
2019-02-07 10:40:00,184.31,184.35,183.81,183.84,47580.0,157.0169,157.0509,156.5909,156.6165,47580.0
2019-02-07 10:50:00,183.82,183.97,183.41,183.46,56218.0,156.5994,156.7272,156.2501,156.2927,56218.0
2019-02-07 11:00:00,183.44,183.68,183.33,183.45,39184.0,156.2757,156.4801,156.182,156.2842,39184.0
2019-02-07 11:10:00,183.41,183.62,183.25,183.25,38958.0,156.2501,156.429,156.1138,156.1138,38958.0
2019-02-07 11:20:00,183.26,183.48,182.96,183.17,59077.0,156.1223,156.3098,155.8668,156.0457,59077.0
2019-02-07 11:30:00,183.16,183.16,182.58,183.08,46801.0,156.0372,156.0372,155.543,155.969,46801.0
2019-02-07 11:40:00,183.07,183.37,182.88,182.96,33242.0,155.9605,156.2161,155.7986,155.8668,33242.0
2019-02-07 11:50:00,182.91,183.32,182.63,182.63,33979.0,155.8242,156.1735,155.5856,155.5856,33979.0
2019-02-07 12:00:00,182.62,182.93,182.45,182.87,29420.0,155.5771,155.8412,155.4323,155.7901,29420.0
2019-02-07 12:10:00,182.87,183.18,182.7,183.18,22178.0,155.7901,156.0542,155.6453,156.0542,22178.0
2019-02-07 12:20:00,183.22,183.46,183.13,183.28,17406.0,156.0883,156.2927,156.0116,156.1394,17406.0
2019-02-07 12:30:00,183.25,183.58,183.14,183.38,12774.0,156.1138,156.395,156.0201,156.2246,12774.0
2019-02-07 12:40:00,183.43,183.47,182.96,183.12,42288.0,156.2672,156.3012,155.8668,156.0031,42288.0
2019-02-07 12:50:00,183.07,183.18,182.78,183.13,22875.0,155.9605,156.0542,155.7134,156.0116,22875.0
2019-02-07 13:00:00,183.05,183.82,183.04,183.46,23403.0,155.9434,156.5994,155.9349,156.2927,23403.0
2019-02-07 13:10:00,183.47,183.47,183.1,183.18,23127.0,156.3012,156.3012,155.986,156.0542,23127.0
2019-02-07 13:20:00,183.21,183.41,182.92,183.11,52179.0,156.0797,156.2501,155.8327,155.9946,52179.0
2019-02-07 13:30:00,183.15,183.3,183.05,183.23,42058.0,156.0286,156.1564,155.9434,156.0968,42058.0
2019-02-07 13:40:00,183.23,183.37,183.06,183.14,45888.0,156.0968,156.2161,155.952,156.0201,45888.0
2019-02-07 13:50:00,183.12,183.42,183.08,183.18,37132.0,156.0031,156.2587,155.969,156.0542,37132.0
2019-02-07 14:00:00,183.16,183.17,182.9,182.9,28715.0,156.0372,156.0457,155.8157,155.8157,28715.0
2019-02-07 14:10:00,182.91,182.91,182.58,182.71,56754.0,155.8242,155.8242,155.543,155.6538,56754.0
2019-02-07 14:20:00,182.7,183.38,182.67,183.38,33381.0,155.6453,156.2246,155.6197,156.2246,33381.0
2019-02-07 14:30:00,183.38,183.54,183.28,183.44,30144.0,156.2246,156.3609,156.1394,156.2757,30144.0
2019-02-07 14:40:00,183.45,183.46,183.1,183.16,29128.0,156.2842,156.2927,155.986,156.0372,29128.0
2019-02-07 14:50:00,183.15,183.36,183.07,183.14,26191.0,156.0286,156.2075,155.9605,156.0201,26191.0
2019-02-07 15:00:00,183.12,183.41,183.0,183.28,40929.0,156.0031,156.2501,155.9008,156.1394,40929.0
2019-02-07 15:10:00,183.28,183.49,183.19,183.27,29134.0,156.1394,156.3183,156.0627,156.1309,29134.0
2019-02-07 15:20:00,183.37,183.47,183.21,183.43,39219.0,156.2161,156.3012,156.0797,156.2672,39219.0
2019-02-07 15:30:00,183.43,183.64,183.26,183.59,68011.0,156.2672,156.4461,156.1223,156.4035,68011.0
2019-02-07 15:40:00,183.55,184.1,183.51,183.92,64607.0,156.3694,156.838,156.3353,156.6846,64607.0
2019-02-07 15:50:00,183.93,184.13,183.78,184.07,156250.0,156.6931,156.8635,156.5653,156.8124,156250.0
2019-02-08 09:30:00,183.05,184.26,183.05,183.79,106266.0,155.9434,156.9743,155.9434,156.5739,106266.0
2019-02-08 09:40:00,183.74,184.22,183.25,184.03,53109.0,156.5313,156.9402,156.1138,156.7783,53109.0
2019-02-08 09:50:00,184.07,184.34,183.43,183.5,36362.0,156.8124,157.0424,156.2672,156.3268,36362.0
2019-02-08 10:00:00,183.45,183.51,183.11,183.28,40577.0,156.2842,156.3353,155.9946,156.1394,40577.0
2019-02-08 10:10:00,183.28,183.49,182.88,182.9,39613.0,156.1394,156.3183,155.7986,155.8157,39613.0
2019-02-08 10:20:00,182.93,183.17,182.72,183.09,37232.0,155.8412,156.0457,155.6623,155.9775,37232.0
2019-02-08 10:30:00,183.0,183.5,182.93,183.43,25993.0,155.9008,156.3268,155.8412,156.2672,25993.0
2019-02-08 10:40:00,183.51,183.6,183.09,183.26,30225.0,156.3353,156.412,155.9775,156.1223,30225.0
2019-02-08 10:50:00,183.28,183.46,183.19,183.39,26445.0,156.1394,156.2927,156.0627,156.2331,26445.0
2019-02-08 11:00:00,183.39,183.45,183.16,183.28,69857.0,156.2331,156.2842,156.0372,156.1394,69857.0
2019-02-08 11:10:00,183.31,183.58,183.13,183.34,26374.0,156.1649,156.395,156.0116,156.1905,26374.0
2019-02-08 11:20:00,183.33,183.65,183.25,183.52,25369.0,156.182,156.4546,156.1138,156.3438,25369.0
2019-02-08 11:30:00,183.53,183.61,183.17,183.45,28713.0,156.3524,156.4205,156.0457,156.2842,28713.0
2019-02-08 11:40:00,183.43,183.75,183.21,183.49,31221.0,156.2672,156.5398,156.0797,156.3183,31221.0
2019-02-08 11:50:00,183.47,183.79,183.34,183.59,26319.0,156.3012,156.5739,156.1905,156.4035,26319.0
2019-02-08 12:00:00,183.59,183.66,183.24,183.26,32959.0,156.4035,156.4631,156.1053,156.1223,32959.0
2019-02-08 12:10:00,183.21,183.24,182.88,183.02,58960.0,156.0797,156.1053,155.7986,155.9179,58960.0
2019-02-08 12:20:00,183.05,183.12,182.91,182.98,24828.0,155.9434,156.0031,155.8242,155.8838,24828.0
2019-02-08 12:30:00,182.99,183.18,182.89,182.96,62800.0,155.8923,156.0542,155.8071,155.8668,62800.0
2019-02-08 12:40:00,182.97,183.18,182.97,183.14,25678.0,155.8753,156.0542,155.8753,156.0201,25678.0
2019-02-08 12:50:00,183.18,183.22,183.03,183.13,18485.0,156.0542,156.0883,155.9264,156.0116,18485.0
2019-02-08 13:00:00,183.15,183.31,183.04,183.3,32182.0,156.0286,156.1649,155.9349,156.1564,32182.0
2019-02-08 13:10:00,183.31,183.48,183.23,183.3,31742.0,156.1649,156.3098,156.0968,156.1564,31742.0
2019-02-08 13:20:00,183.27,183.41,183.23,183.37,23379.0,156.1309,156.2501,156.0968,156.2161,23379.0
2019-02-08 13:30:00,183.35,183.53,183.35,183.45,25078.0,156.199,156.3524,156.199,156.2842,25078.0
2019-02-08 13:40:00,183.47,183.63,183.32,183.37,22593.0,156.3012,156.4376,156.1735,156.2161,22593.0
2019-02-08 13:50:00,183.38,183.46,183.22,183.39,26790.0,156.2246,156.2927,156.0883,156.2331,26790.0
2019-02-08 14:00:00,183.4,183.46,183.14,183.29,43231.0,156.2416,156.2927,156.0201,156.1479,43231.0
2019-02-08 14:10:00,183.28,183.86,183.26,183.81,38133.0,156.1394,156.6335,156.1223,156.5909,38133.0
2019-02-08 14:20:00,183.83,183.99,183.79,183.88,58860.0,156.6079,156.7442,156.5739,156.6505,58860.0
2019-02-08 14:30:00,183.87,183.92,183.75,183.8,28450.0,156.642,156.6846,156.5398,156.5824,28450.0
2019-02-08 14:40:00,183.84,183.97,183.75,183.83,24332.0,156.6165,156.7272,156.5398,156.6079,24332.0
2019-02-08 14:50:00,183.85,183.95,183.47,183.54,27769.0,156.625,156.7102,156.3012,156.3609,27769.0
2019-02-08 15:00:00,183.53,183.73,183.34,183.65,41805.0,156.3524,156.5227,156.1905,156.4546,41805.0
2019-02-08 15:10:00,183.66,183.97,183.65,183.96,27297.0,156.4631,156.7272,156.4546,156.7187,27297.0
2019-02-08 15:20:00,183.97,184.0,183.8,183.91,42274.0,156.7272,156.7528,156.5824,156.6761,42274.0
2019-02-08 15:30:00,183.91,184.05,183.71,183.8,77424.0,156.6761,156.7954,156.5057,156.5824,77424.0
2019-02-08 15:40:00,183.79,183.8,183.61,183.66,65650.0,156.5739,156.5824,156.4205,156.4631,65650.0
2019-02-08 15:50:00,183.68,184.58,183.67,184.53,231667.0,156.4801,157.2469,156.4716,157.2043,231667.0
2019-02-11 09:30:00,185.0,185.42,184.62,184.71,94795.0,157.6047,157.9625,157.281,157.3576,94795.0
2019-02-11 09:40:00,184.73,185.08,184.39,184.79,52026.0,157.3747,157.6728,157.085,157.4258,52026.0
2019-02-11 09:50:00,184.79,184.82,184.16,184.33,46471.0,157.4258,157.4513,156.8891,157.0339,46471.0
2019-02-11 10:00:00,184.33,184.78,184.05,184.21,68736.0,157.0339,157.4173,156.7954,156.9317,68736.0
2019-02-11 10:10:00,184.21,184.67,184.01,184.56,82370.0,156.9317,157.3235,156.7613,157.2298,82370.0
2019-02-11 10:20:00,184.62,184.67,183.89,184.28,67542.0,157.281,157.3235,156.6591,156.9913,67542.0
2019-02-11 10:30:00,184.32,184.65,184.05,184.48,52372.0,157.0254,157.3065,156.7954,157.1617,52372.0
2019-02-11 10:40:00,184.48,185.0,184.47,184.92,39800.0,157.1617,157.6047,157.1532,157.5365,39800.0
2019-02-11 10:50:00,184.95,184.97,184.46,184.46,47375.0,157.5621,157.5791,157.1446,157.1446,47375.0
2019-02-11 11:00:00,184.51,184.61,183.94,183.99,161567.0,157.1872,157.2724,156.7016,156.7442,161567.0
2019-02-11 11:10:00,183.99,184.5,183.94,184.47,42958.0,156.7442,157.1787,156.7016,157.1532,42958.0
2019-02-11 11:20:00,184.44,184.64,184.24,184.27,40053.0,157.1276,157.298,156.9572,156.9828,40053.0
2019-02-11 11:30:00,184.24,184.4,183.95,184.02,41342.0,156.9572,157.0935,156.7102,156.7698,41342.0
2019-02-11 11:40:00,183.98,184.15,183.9,184.08,53689.0,156.7357,156.8806,156.6676,156.8209,53689.0
2019-02-11 11:50:00,184.06,184.08,183.73,183.89,44405.0,156.8039,156.8209,156.5227,156.6591,44405.0
2019-02-11 12:00:00,183.87,184.18,183.87,184.01,59502.0,156.642,156.9061,156.642,156.7613,59502.0
2019-02-11 12:10:00,183.94,183.97,183.66,183.72,40477.0,156.7016,156.7272,156.4631,156.5142,40477.0
2019-02-11 12:20:00,183.72,183.88,183.64,183.75,43420.0,156.5142,156.6505,156.4461,156.5398,43420.0
2019-02-11 12:30:00,183.75,183.77,183.44,183.45,66221.0,156.5398,156.5568,156.2757,156.2842,66221.0
2019-02-11 12:40:00,183.44,183.48,183.27,183.39,59147.0,156.2757,156.3098,156.1309,156.2331,59147.0
2019-02-11 12:50:00,183.4,183.58,183.28,183.52,45105.0,156.2416,156.395,156.1394,156.3438,45105.0
2019-02-11 13:00:00,183.53,183.62,183.38,183.61,47650.0,156.3524,156.429,156.2246,156.4205,47650.0
2019-02-11 13:10:00,183.61,183.69,183.46,183.62,31471.0,156.4205,156.4887,156.2927,156.429,31471.0
2019-02-11 13:20:00,183.65,183.69,183.46,183.46,35821.0,156.4546,156.4887,156.2927,156.2927,35821.0
2019-02-11 13:30:00,183.46,183.49,183.23,183.27,44802.0,156.2927,156.3183,156.0968,156.1309,44802.0
2019-02-11 13:40:00,183.25,183.25,183.08,183.25,44450.0,156.1138,156.1138,155.969,156.1138,44450.0
2019-02-11 13:50:00,183.25,183.32,183.19,183.29,32906.0,156.1138,156.1735,156.0627,156.1479,32906.0
2019-02-11 14:00:00,183.26,183.49,183.17,183.41,38000.0,156.1223,156.3183,156.0457,156.2501,38000.0
2019-02-11 14:10:00,183.41,183.5,183.35,183.42,47919.0,156.2501,156.3268,156.199,156.2587,47919.0
2019-02-11 14:20:00,183.41,183.68,183.39,183.6,29284.0,156.2501,156.4801,156.2331,156.412,29284.0
2019-02-11 14:30:00,183.6,183.75,183.47,183.48,29177.0,156.412,156.5398,156.3012,156.3098,29177.0
2019-02-11 14:40:00,183.5,183.71,183.21,183.24,43485.0,156.3268,156.5057,156.0797,156.1053,43485.0
2019-02-11 14:50:00,183.25,183.33,182.87,182.88,72146.0,156.1138,156.182,155.7901,155.7986,72146.0
2019-02-11 15:00:00,182.89,183.06,182.89,183.05,60574.0,155.8071,155.952,155.8071,155.9434,60574.0
2019-02-11 15:10:00,183.06,183.17,182.87,183.02,78734.0,155.952,156.0457,155.7901,155.9179,78734.0
2019-02-11 15:20:00,183.02,183.26,182.98,183.26,53802.0,155.9179,156.1223,155.8838,156.1223,53802.0
2019-02-11 15:30:00,183.25,183.26,182.8,182.93,91203.0,156.1138,156.1223,155.7305,155.8412,91203.0
2019-02-11 15:40:00,182.92,182.92,182.75,182.84,114746.0,155.8327,155.8327,155.6879,155.7645,114746.0
2019-02-11 15:50:00,182.86,183.19,182.81,182.92,190636.0,155.7816,156.0627,155.739,155.8327,190636.0
2019-02-12 09:30:00,183.99,184.72,183.52,184.69,168933.0,156.7442,157.3661,156.3438,157.3406,168933.0
2019-02-12 09:40:00,184.74,185.4,184.67,185.37,109735.0,157.3832,157.9454,157.3235,157.9199,109735.0
2019-02-12 09:50:00,185.4,186.07,185.38,186.04,86034.0,157.9454,158.5162,157.9284,158.4907,86034.0
2019-02-12 10:00:00,186.05,186.38,185.58,185.67,97656.0,158.4992,158.7803,158.0988,158.1755,97656.0
2019-02-12 10:10:00,185.68,185.79,185.36,185.46,58022.0,158.184,158.2777,157.9114,157.9966,58022.0
2019-02-12 10:20:00,185.46,185.6,185.15,185.39,73833.0,157.9966,158.1158,157.7325,157.9369,73833.0
2019-02-12 10:30:00,185.44,185.45,185.22,185.34,66714.0,157.9795,157.988,157.7921,157.8943,66714.0
2019-02-12 10:40:00,185.34,185.57,185.26,185.53,82496.0,157.8943,158.0903,157.8262,158.0562,82496.0
2019-02-12 10:50:00,185.53,186.12,185.53,186.07,64215.0,158.0562,158.5588,158.0562,158.5162,64215.0
2019-02-12 11:00:00,186.09,186.26,185.94,186.12,57674.0,158.5333,158.6781,158.4055,158.5588,57674.0
2019-02-12 11:10:00,186.12,186.26,185.99,186.04,82080.0,158.5588,158.6781,158.4481,158.4907,82080.0
2019-02-12 11:20:00,186.05,186.05,185.68,185.84,65012.0,158.4992,158.4992,158.184,158.3203,65012.0
2019-02-12 11:30:00,185.83,185.91,185.62,185.86,75110.0,158.3118,158.3799,158.1329,158.3373,75110.0
2019-02-12 11:40:00,185.86,185.89,185.53,185.79,66727.0,158.3373,158.3629,158.0562,158.2777,66727.0
2019-02-12 11:50:00,185.78,186.02,185.75,185.96,44726.0,158.2692,158.4736,158.2436,158.4225,44726.0
2019-02-12 12:00:00,185.97,186.07,185.79,185.8,29917.0,158.431,158.5162,158.2777,158.2862,29917.0
2019-02-12 12:10:00,185.78,185.87,185.57,185.64,41111.0,158.2692,158.3458,158.0903,158.1499,41111.0
2019-02-12 12:20:00,185.65,185.81,185.46,185.66,76344.0,158.1584,158.2947,157.9966,158.1669,76344.0
2019-02-12 12:30:00,185.69,185.93,185.68,185.92,35316.0,158.1925,158.397,158.184,158.3884,35316.0
2019-02-12 12:40:00,185.94,185.94,185.56,185.62,35322.0,158.4055,158.4055,158.0818,158.1329,35322.0
2019-02-12 12:50:00,185.65,185.8,185.57,185.74,38931.0,158.1584,158.2862,158.0903,158.2351,38931.0
2019-02-12 13:00:00,185.77,186.07,185.67,186.06,67079.0,158.2607,158.5162,158.1755,158.5077,67079.0
2019-02-12 13:10:00,186.07,186.09,185.79,185.86,49943.0,158.5162,158.5333,158.2777,158.3373,49943.0
2019-02-12 13:20:00,185.86,185.97,185.8,185.93,30866.0,158.3373,158.431,158.2862,158.397,30866.0
2019-02-12 13:30:00,185.93,186.14,185.88,186.03,52513.0,158.397,158.5759,158.3544,158.4822,52513.0
2019-02-12 13:40:00,186.02,186.2,185.97,186.2,31211.0,158.4736,158.627,158.431,158.627,31211.0
2019-02-12 13:50:00,186.21,186.4,186.19,186.4,39557.0,158.6355,158.7974,158.6185,158.7974,39557.0
2019-02-12 14:00:00,186.37,186.38,186.14,186.18,43380.0,158.7718,158.7803,158.5759,158.6099,43380.0
2019-02-12 14:10:00,186.17,186.33,186.05,186.28,27590.0,158.6014,158.7377,158.4992,158.6951,27590.0
2019-02-12 14:20:00,186.28,186.35,186.12,186.12,31020.0,158.6951,158.7548,158.5588,158.5588,31020.0
2019-02-12 14:30:00,186.14,186.15,185.88,185.96,76577.0,158.5759,158.5844,158.3544,158.4225,76577.0
2019-02-12 14:40:00,185.96,186.04,185.72,185.88,44217.0,158.4225,158.4907,158.2181,158.3544,44217.0
2019-02-12 14:50:00,185.9,186.02,185.79,185.8,39118.0,158.3714,158.4736,158.2777,158.2862,39118.0
2019-02-12 15:00:00,185.83,185.84,185.63,185.76,112804.0,158.3118,158.3203,158.1414,158.2521,112804.0
2019-02-12 15:10:00,185.76,185.86,185.62,185.82,53627.0,158.2521,158.3373,158.1329,158.3033,53627.0
2019-02-12 15:20:00,185.83,185.97,185.69,185.86,85692.0,158.3118,158.431,158.1925,158.3373,85692.0
2019-02-12 15:30:00,185.86,185.91,185.57,185.59,97398.0,158.3373,158.3799,158.0903,158.1073,97398.0
2019-02-12 15:40:00,185.59,185.59,185.3,185.43,126905.0,158.1073,158.1073,157.8603,157.971,126905.0
2019-02-12 15:50:00,185.44,185.8,185.41,185.52,239466.0,157.9795,158.2862,157.954,158.0477,239466.0
2019-02-13 09:30:00,186.31,187.72,186.3,187.44,321380.0,158.7207,159.9219,158.7122,159.6834,321380.0
2019-02-13 09:40:00,187.43,187.72,186.94,187.05,199176.0,159.6748,159.9219,159.2574,159.3511,199176.0
2019-02-13 09:50:00,187.09,187.27,186.57,187.04,73100.0,159.3852,159.5385,158.9422,159.3426,73100.0
2019-02-13 10:00:00,187.07,187.38,186.81,186.87,90393.0,159.3681,159.6322,159.1467,159.1978,90393.0
2019-02-13 10:10:00,186.93,187.2,186.79,187.07,81758.0,159.2489,159.4789,159.1296,159.3681,81758.0
2019-02-13 10:20:00,187.06,187.42,187.02,187.04,78643.0,159.3596,159.6663,159.3256,159.3426,78643.0
2019-02-13 10:30:00,187.02,187.4,187.0,187.19,81625.0,159.3256,159.6493,159.3085,159.4704,81625.0
2019-02-13 10:40:00,187.21,187.46,187.11,187.41,62077.0,159.4874,159.7004,159.4022,159.6578,62077.0
2019-02-13 10:50:00,187.39,187.43,187.07,187.29,67534.0,159.6408,159.6748,159.3681,159.5556,67534.0
2019-02-13 11:00:00,187.32,187.5,187.1,187.3,142324.0,159.5811,159.7345,159.3937,159.5641,142324.0
2019-02-13 11:10:00,187.34,187.34,187.05,187.09,59046.0,159.5982,159.5982,159.3511,159.3852,59046.0
2019-02-13 11:20:00,187.09,187.11,186.8,186.85,50437.0,159.3852,159.4022,159.1381,159.1807,50437.0
2019-02-13 11:30:00,186.85,186.85,186.14,186.33,197678.0,159.1807,159.1807,158.5759,158.7377,197678.0
2019-02-13 11:40:00,186.3,186.32,185.92,186.3,69928.0,158.7122,158.7292,158.3884,158.7122,69928.0
2019-02-13 11:50:00,186.31,186.6,186.31,186.53,33578.0,158.7207,158.9677,158.7207,158.9081,33578.0
2019-02-13 12:00:00,186.53,186.65,186.5,186.54,40575.0,158.9081,159.0103,158.8826,158.9166,40575.0
2019-02-13 12:10:00,186.53,186.76,186.48,186.59,28442.0,158.9081,159.1041,158.8655,158.9592,28442.0
2019-02-13 12:20:00,186.58,186.71,186.55,186.65,30813.0,158.9507,159.0615,158.9252,159.0103,30813.0
2019-02-13 12:30:00,186.62,186.86,186.53,186.78,33395.0,158.9848,159.1892,158.9081,159.1211,33395.0
2019-02-13 12:40:00,186.76,187.02,186.65,186.83,58169.0,159.1041,159.3256,159.0103,159.1637,58169.0
2019-02-13 12:50:00,186.83,186.85,186.65,186.85,24738.0,159.1637,159.1807,159.0103,159.1807,24738.0
2019-02-13 13:00:00,186.84,187.01,186.78,187.0,63885.0,159.1722,159.317,159.1211,159.3085,63885.0
2019-02-13 13:10:00,186.98,187.15,186.88,187.09,31904.0,159.2915,159.4363,159.2063,159.3852,31904.0
2019-02-13 13:20:00,187.06,187.24,186.99,187.16,35083.0,159.3596,159.513,159.3,159.4448,35083.0
2019-02-13 13:30:00,187.17,187.34,187.16,187.17,34634.0,159.4533,159.5982,159.4448,159.4533,34634.0
2019-02-13 13:40:00,187.15,187.29,187.14,187.23,25443.0,159.4363,159.5556,159.4278,159.5045,25443.0
2019-02-13 13:50:00,187.23,187.5,187.2,187.49,50711.0,159.5045,159.7345,159.4789,159.726,50711.0
2019-02-13 14:00:00,187.49,187.81,187.47,187.79,62293.0,159.726,159.9986,159.7089,159.9815,62293.0
2019-02-13 14:10:00,187.79,187.82,187.53,187.71,36804.0,159.9815,160.0071,159.76,159.9134,36804.0
2019-02-13 14:20:00,187.74,187.79,187.55,187.78,38533.0,159.9389,159.9815,159.7771,159.973,38533.0
2019-02-13 14:30:00,187.76,187.81,187.7,187.73,28007.0,159.956,159.9986,159.9049,159.9304,28007.0
2019-02-13 14:40:00,187.72,188.03,187.7,187.86,66265.0,159.9219,160.186,159.9049,160.0412,66265.0
2019-02-13 14:50:00,187.86,188.06,187.86,188.01,31758.0,160.0412,160.2115,160.0412,160.169,31758.0
2019-02-13 15:00:00,188.01,188.02,187.77,187.9,60637.0,160.169,160.1775,159.9645,160.0752,60637.0
2019-02-13 15:10:00,187.9,188.17,187.86,188.16,46733.0,160.0752,160.3053,160.0412,160.2967,46733.0
2019-02-13 15:20:00,188.16,188.36,188.12,188.33,68899.0,160.2967,160.4671,160.2627,160.4416,68899.0
2019-02-13 15:30:00,188.35,188.68,188.35,188.54,89068.0,160.4586,160.7397,160.4586,160.6205,89068.0
2019-02-13 15:40:00,188.56,188.63,188.12,188.26,107990.0,160.6375,160.6971,160.2627,160.3819,107990.0
2019-02-13 15:50:00,188.26,188.45,188.18,188.35,272347.0,160.3819,160.5438,160.3138,160.4586,272347.0
2019-02-14 09:30:00,187.5,187.7,186.32,186.47,152694.0,159.7345,159.9049,158.7292,158.857,152694.0
2019-02-14 09:40:00,186.5,186.9,186.0,186.48,103189.0,158.8826,159.2233,158.4566,158.8655,103189.0
2019-02-14 09:50:00,186.48,186.85,186.12,186.49,42191.0,158.8655,159.1807,158.5588,158.874,42191.0
2019-02-14 10:00:00,186.54,187.14,186.25,187.04,38391.0,158.9166,159.4278,158.6696,159.3426,38391.0
2019-02-14 10:10:00,187.0,187.61,186.9,187.58,40160.0,159.3085,159.8282,159.2233,159.8026,40160.0
2019-02-14 10:20:00,187.54,187.92,187.26,187.69,39936.0,159.7685,160.0923,159.53,159.8963,39936.0
2019-02-14 10:30:00,187.7,187.89,186.93,187.3,63822.0,159.9049,160.0667,159.2489,159.5641,63822.0
2019-02-14 10:40:00,187.36,188.07,187.35,188.06,66030.0,159.6152,160.2201,159.6067,160.2115,66030.0
2019-02-14 10:50:00,188.05,188.09,187.38,187.46,46835.0,160.203,160.2371,159.6322,159.7004,46835.0
2019-02-14 11:00:00,187.47,187.58,187.01,187.32,36422.0,159.7089,159.8026,159.317,159.5811,36422.0
2019-02-14 11:10:00,187.32,187.55,187.22,187.48,44023.0,159.5811,159.7771,159.4959,159.7174,44023.0
2019-02-14 11:20:00,187.5,187.6,187.3,187.39,28256.0,159.7345,159.8197,159.5641,159.6408,28256.0
2019-02-14 11:30:00,187.43,187.57,187.18,187.53,75843.0,159.6748,159.7941,159.4619,159.76,75843.0
2019-02-14 11:40:00,187.53,187.9,187.45,187.85,30510.0,159.76,160.0752,159.6919,160.0326,30510.0
2019-02-14 11:50:00,187.87,187.98,187.78,187.85,28259.0,160.0497,160.1434,159.973,160.0326,28259.0
2019-02-14 12:00:00,187.87,188.15,187.76,188.15,25878.0,160.0497,160.2882,159.956,160.2882,25878.0
2019-02-14 12:10:00,188.13,188.37,187.93,188.34,46087.0,160.2712,160.4756,160.1008,160.4501,46087.0
2019-02-14 12:20:00,188.34,188.6,188.3,188.34,37928.0,160.4501,160.6716,160.416,160.4501,37928.0
2019-02-14 12:30:00,188.38,188.39,188.16,188.19,35902.0,160.4842,160.4927,160.2967,160.3223,35902.0
2019-02-14 12:40:00,188.21,188.36,188.17,188.3,32598.0,160.3393,160.4671,160.3053,160.416,32598.0
2019-02-14 12:50:00,188.29,188.44,188.25,188.37,41427.0,160.4075,160.5353,160.3734,160.4756,41427.0
2019-02-14 13:00:00,188.39,188.49,188.3,188.36,21891.0,160.4927,160.5779,160.416,160.4671,21891.0
2019-02-14 13:10:00,188.34,188.42,188.24,188.32,31187.0,160.4501,160.5182,160.3649,160.433,31187.0
2019-02-14 13:20:00,188.35,188.47,188.22,188.44,33349.0,160.4586,160.5608,160.3479,160.5353,33349.0
2019-02-14 13:30:00,188.44,188.57,188.37,188.41,22789.0,160.5353,160.646,160.4756,160.5097,22789.0
2019-02-14 13:40:00,188.39,188.48,188.29,188.36,24960.0,160.4927,160.5694,160.4075,160.4671,24960.0
2019-02-14 13:50:00,188.37,188.42,188.22,188.32,31255.0,160.4756,160.5182,160.3479,160.433,31255.0
2019-02-14 14:00:00,188.28,188.35,188.12,188.35,34549.0,160.399,160.4586,160.2627,160.4586,34549.0
2019-02-14 14:10:00,188.33,188.44,188.27,188.41,19774.0,160.4416,160.5353,160.3904,160.5097,19774.0
2019-02-14 14:20:00,188.38,188.71,188.34,188.63,32768.0,160.4842,160.7653,160.4501,160.6971,32768.0
2019-02-14 14:30:00,188.61,188.63,188.37,188.45,23348.0,160.6801,160.6971,160.4756,160.5438,23348.0
2019-02-14 14:40:00,188.49,188.65,188.48,188.6,25737.0,160.5779,160.7142,160.5694,160.6716,25737.0
2019-02-14 14:50:00,188.6,188.68,188.18,188.32,31708.0,160.6716,160.7397,160.3138,160.433,31708.0
2019-02-14 15:00:00,188.32,188.93,188.3,188.43,66843.0,160.433,160.9527,160.416,160.5268,66843.0
2019-02-14 15:10:00,188.42,188.5,188.16,188.36,29966.0,160.5182,160.5864,160.2967,160.4671,29966.0
2019-02-14 15:20:00,188.32,188.41,188.17,188.27,33219.0,160.433,160.5097,160.3053,160.3904,33219.0
2019-02-14 15:30:00,188.29,188.61,188.29,188.54,50208.0,160.4075,160.6801,160.4075,160.6205,50208.0
2019-02-14 15:40:00,188.53,188.54,188.06,188.08,56158.0,160.6119,160.6205,160.2115,160.2286,56158.0
2019-02-14 15:50:00,188.09,188.23,187.58,187.72,129507.0,160.2371,160.3564,159.8026,159.9219,129507.0
2019-02-15 09:30:00,189.87,190.14,189.05,190.09,397954.0,161.7535,161.9835,161.0549,161.9409,397954.0
2019-02-15 09:40:00,190.07,190.99,190.05,190.86,100731.0,161.9239,162.7077,161.9069,162.5969,100731.0
2019-02-15 09:50:00,190.81,191.09,190.25,190.92,134406.0,162.5543,162.7929,162.0772,162.648,134406.0
2019-02-15 10:00:00,191.03,191.36,190.9,191.05,137463.0,162.7417,163.0229,162.631,162.7588,137463.0
2019-02-15 10:10:00,191.06,191.33,190.82,191.3,62701.0,162.7673,162.9973,162.5628,162.9718,62701.0
2019-02-15 10:20:00,191.32,191.72,191.29,191.61,87377.0,162.9888,163.3296,162.9632,163.2359,87377.0
2019-02-15 10:30:00,191.62,191.64,191.29,191.36,66251.0,163.2444,163.2614,162.9632,163.0229,66251.0
2019-02-15 10:40:00,191.34,191.74,191.33,191.6,46612.0,163.0058,163.3466,162.9973,163.2273,46612.0
2019-02-15 10:50:00,191.59,191.74,191.3,191.65,66606.0,163.2188,163.3466,162.9718,163.2699,66606.0
2019-02-15 11:00:00,191.68,192.36,191.67,191.87,107539.0,163.2955,163.8748,163.287,163.4574,107539.0
2019-02-15 11:10:00,191.89,191.91,191.46,191.58,65563.0,163.4744,163.4914,163.1081,163.2103,65563.0
2019-02-15 11:20:00,191.58,191.98,191.36,191.98,54841.0,163.2103,163.5511,163.0229,163.5511,54841.0
2019-02-15 11:30:00,191.96,192.0,191.77,191.87,52993.0,163.534,163.5681,163.3722,163.4574,52993.0
2019-02-15 11:40:00,191.89,192.0,191.69,191.99,52303.0,163.4744,163.5681,163.304,163.5596,52303.0
2019-02-15 11:50:00,192.02,192.29,191.99,192.2,45087.0,163.5851,163.8152,163.5596,163.7385,45087.0
2019-02-15 12:00:00,192.22,192.34,192.04,192.2,43392.0,163.7555,163.8578,163.6022,163.7385,43392.0
2019-02-15 12:10:00,192.19,192.45,192.18,192.35,40774.0,163.73,163.9515,163.7214,163.8663,40774.0
2019-02-15 12:20:00,192.35,192.55,192.3,192.35,53767.0,163.8663,164.0367,163.8237,163.8663,53767.0
2019-02-15 12:30:00,192.36,192.44,192.26,192.35,53751.0,163.8748,163.9429,163.7896,163.8663,53751.0
2019-02-15 12:40:00,192.36,192.51,192.22,192.22,82323.0,163.8748,164.0026,163.7555,163.7555,82323.0
2019-02-15 12:50:00,192.22,192.26,192.11,192.13,65854.0,163.7555,163.7896,163.6618,163.6788,65854.0
2019-02-15 13:00:00,192.11,192.23,191.91,191.99,48874.0,163.6618,163.764,163.4914,163.5596,48874.0
2019-02-15 13:10:00,191.97,191.98,191.86,191.86,43800.0,163.5425,163.5511,163.4488,163.4488,43800.0
2019-02-15 13:20:00,191.87,192.03,191.81,191.84,43921.0,163.4574,163.5937,163.4062,163.4318,43921.0
2019-02-15 13:30:00,191.83,192.0,191.8,192.0,40378.0,163.4233,163.5681,163.3977,163.5681,40378.0
2019-02-15 13:40:00,192.0,192.13,191.98,192.08,54758.0,163.5681,163.6788,163.5511,163.6363,54758.0
2019-02-15 13:50:00,192.08,192.38,192.04,192.11,63730.0,163.6363,163.8918,163.6022,163.6618,63730.0
2019-02-15 14:00:00,192.12,192.43,192.12,192.43,49267.0,163.6703,163.9344,163.6703,163.9344,49267.0
2019-02-15 14:10:00,192.45,192.5,192.26,192.32,50027.0,163.9515,163.9941,163.7896,163.8407,50027.0
2019-02-15 14:20:00,192.32,192.43,192.22,192.35,40847.0,163.8407,163.9344,163.7555,163.8663,40847.0
2019-02-15 14:30:00,192.36,192.43,192.26,192.33,71360.0,163.8748,163.9344,163.7896,163.8492,71360.0
2019-02-15 14:40:00,192.34,192.51,192.27,192.45,41339.0,163.8578,164.0026,163.7981,163.9515,41339.0
2019-02-15 14:50:00,192.44,192.62,192.43,192.56,67438.0,163.9429,164.0963,163.9344,164.0452,67438.0
2019-02-15 15:00:00,192.55,192.55,192.37,192.44,38700.0,164.0367,164.0367,163.8833,163.9429,38700.0
2019-02-15 15:10:00,192.44,192.47,192.13,192.18,45085.0,163.9429,163.9685,163.6788,163.7214,45085.0
2019-02-15 15:20:00,192.16,192.3,192.08,192.3,57020.0,163.7044,163.8237,163.6363,163.8237,57020.0
2019-02-15 15:30:00,192.29,192.45,192.26,192.42,83550.0,163.8152,163.9515,163.7896,163.9259,83550.0
2019-02-15 15:40:00,192.42,192.62,192.28,192.5,126522.0,163.9259,164.0963,163.8066,163.9941,126522.0
2019-02-15 15:50:00,192.49,192.58,192.22,192.42,325721.0,163.9855,164.0622,163.7555,163.9259,325721.0
2019-02-19 09:30:00,191.71,192.42,191.28,192.25,187308.0,163.321,163.9259,162.9547,163.7811,187308.0
2019-02-19 09:40:00,192.25,192.39,192.11,192.29,68072.0,163.7811,163.9003,163.6618,163.8152,68072.0
2019-02-19 09:50:00,192.31,192.41,192.22,192.31,125253.0,163.8322,163.9174,163.7555,163.8322,125253.0
2019-02-19 10:00:00,192.39,192.4,192.13,192.35,100629.0,163.9003,163.9089,163.6788,163.8663,100629.0
2019-02-19 10:10:00,192.34,192.39,192.03,192.14,57959.0,163.8578,163.9003,163.5937,163.6874,57959.0
2019-02-19 10:20:00,192.19,192.23,191.81,191.95,55608.0,163.73,163.764,163.4062,163.5255,55608.0
2019-02-19 10:30:00,191.95,192.01,191.59,191.78,44734.0,163.5255,163.5766,163.2188,163.3807,44734.0
2019-02-19 10:40:00,191.75,192.36,191.75,192.34,68583.0,163.3551,163.8748,163.3551,163.8578,68583.0
2019-02-19 10:50:00,192.37,192.39,192.26,192.37,42732.0,163.8833,163.9003,163.7896,163.8833,42732.0
2019-02-19 11:00:00,192.35,192.54,192.29,192.39,217743.0,163.8663,164.0281,163.8152,163.9003,217743.0
2019-02-19 11:10:00,192.39,192.53,192.23,192.25,87194.0,163.9003,164.0196,163.764,163.7811,87194.0
2019-02-19 11:20:00,192.25,192.35,191.92,192.04,46555.0,163.7811,163.8663,163.4999,163.6022,46555.0
2019-02-19 11:30:00,192.07,192.49,192.06,192.37,80716.0,163.6277,163.9855,163.6192,163.8833,80716.0
2019-02-19 11:40:00,192.38,192.86,192.29,192.49,105612.0,163.8918,164.3007,163.8152,163.9855,105612.0
2019-02-19 11:50:00,192.46,192.51,192.32,192.49,54539.0,163.96,164.0026,163.8407,163.9855,54539.0
2019-02-19 12:00:00,192.49,192.49,192.3,192.4,40128.0,163.9855,163.9855,163.8237,163.9089,40128.0
2019-02-19 12:10:00,192.4,192.47,192.15,192.23,46178.0,163.9089,163.9685,163.6959,163.764,46178.0
2019-02-19 12:20:00,192.24,192.29,192.04,192.24,33741.0,163.7726,163.8152,163.6022,163.7726,33741.0
2019-02-19 12:30:00,192.24,192.34,192.08,192.1,32791.0,163.7726,163.8578,163.6363,163.6533,32791.0
2019-02-19 12:40:00,192.1,192.32,192.09,192.25,38013.0,163.6533,163.8407,163.6448,163.7811,38013.0
2019-02-19 12:50:00,192.25,192.42,192.19,192.37,36065.0,163.7811,163.9259,163.73,163.8833,36065.0
2019-02-19 13:00:00,192.38,192.39,192.22,192.3,29993.0,163.8918,163.9003,163.7555,163.8237,29993.0
2019-02-19 13:10:00,192.3,192.37,192.15,192.17,29174.0,163.8237,163.8833,163.6959,163.7129,29174.0
2019-02-19 13:20:00,192.17,192.23,192.04,192.18,22799.0,163.7129,163.764,163.6022,163.7214,22799.0
2019-02-19 13:30:00,192.16,192.22,192.0,192.22,21094.0,163.7044,163.7555,163.5681,163.7555,21094.0
2019-02-19 13:40:00,192.21,192.34,192.2,192.32,22319.0,163.747,163.8578,163.7385,163.8407,22319.0
2019-02-19 13:50:00,192.32,192.4,192.1,192.22,48010.0,163.8407,163.9089,163.6533,163.7555,48010.0
2019-02-19 14:00:00,192.21,192.43,192.19,192.41,36735.0,163.747,163.9344,163.73,163.9174,36735.0
2019-02-19 14:10:00,192.43,192.46,192.23,192.38,48542.0,163.9344,163.96,163.764,163.8918,48542.0
2019-02-19 14:20:00,192.38,192.55,192.31,192.44,134610.0,163.8918,164.0367,163.8322,163.9429,134610.0
2019-02-19 14:30:00,192.44,192.99,192.42,192.99,64004.0,163.9429,164.4115,163.9259,164.4115,64004.0
2019-02-19 14:40:00,192.99,193.12,192.78,193.06,72222.0,164.4115,164.5222,164.2326,164.4711,72222.0
2019-02-19 14:50:00,193.03,193.11,192.94,192.96,56183.0,164.4456,164.5137,164.3689,164.3859,56183.0
2019-02-19 15:00:00,192.95,193.19,192.84,193.16,47346.0,164.3774,164.5819,164.2837,164.5563,47346.0
2019-02-19 15:10:00,193.17,193.17,192.8,192.8,45415.0,164.5648,164.5648,164.2496,164.2496,45415.0
2019-02-19 15:20:00,192.81,192.82,192.68,192.78,38983.0,164.2582,164.2667,164.1474,164.2326,38983.0
2019-02-19 15:30:00,192.77,193.08,192.75,192.94,64592.0,164.2241,164.4882,164.207,164.3689,64592.0
2019-02-19 15:40:00,192.95,193.05,192.62,192.63,105351.0,164.3774,164.4626,164.0963,164.1048,105351.0
2019-02-19 15:50:00,192.63,192.71,192.18,192.38,203221.0,164.1048,164.173,163.7214,163.8918,203221.0
2019-02-20 09:30:00,192.39,192.39,191.22,192.26,194660.0,163.9003,163.9003,162.9036,163.7896,194660.0
2019-02-20 09:40:00,192.18,192.32,191.76,192.22,76352.0,163.7214,163.8407,163.3636,163.7555,76352.0
2019-02-20 09:50:00,192.25,192.36,192.0,192.11,52850.0,163.7811,163.8748,163.5681,163.6618,52850.0
2019-02-20 10:00:00,192.04,192.08,191.6,191.75,47805.0,163.6022,163.6363,163.2273,163.3551,47805.0
2019-02-20 10:10:00,191.75,191.91,191.51,191.79,38183.0,163.3551,163.4914,163.1507,163.3892,38183.0
2019-02-20 10:20:00,191.83,191.98,191.75,191.84,28738.0,163.4233,163.5511,163.3551,163.4318,28738.0
2019-02-20 10:30:00,191.79,191.86,191.55,191.71,30594.0,163.3892,163.4488,163.1847,163.321,30594.0
2019-02-20 10:40:00,191.71,191.88,191.66,191.77,31987.0,163.321,163.4659,163.2784,163.3722,31987.0
2019-02-20 10:50:00,191.78,191.87,191.48,191.49,34217.0,163.3807,163.4574,163.1251,163.1336,34217.0
2019-02-20 11:00:00,191.5,191.63,191.43,191.63,34583.0,163.1421,163.2529,163.0825,163.2529,34583.0
2019-02-20 11:10:00,191.63,191.64,191.33,191.45,66287.0,163.2529,163.2614,162.9973,163.0995,66287.0
2019-02-20 11:20:00,191.43,191.46,191.11,191.38,41645.0,163.0825,163.1081,162.8099,163.0399,41645.0
2019-02-20 11:30:00,191.38,191.42,191.29,191.42,51925.0,163.0399,163.074,162.9632,163.074,51925.0
2019-02-20 11:40:00,191.4,191.64,191.39,191.54,34681.0,163.057,163.2614,163.0484,163.1762,34681.0
2019-02-20 11:50:00,191.54,191.72,191.5,191.5,20811.0,163.1762,163.3296,163.1421,163.1421,20811.0
2019-02-20 12:00:00,191.53,191.58,191.31,191.51,31226.0,163.1677,163.2103,162.9803,163.1507,31226.0
2019-02-20 12:10:00,191.55,191.76,191.5,191.76,31767.0,163.1847,163.3636,163.1421,163.3636,31767.0
2019-02-20 12:20:00,191.77,191.8,191.43,191.5,30028.0,163.3722,163.3977,163.0825,163.1421,30028.0
2019-02-20 12:30:00,191.48,191.78,191.41,191.71,29959.0,163.1251,163.3807,163.0655,163.321,29959.0
2019-02-20 12:40:00,191.73,191.92,191.63,191.63,39556.0,163.3381,163.4999,163.2529,163.2529,39556.0
2019-02-20 12:50:00,191.63,191.78,191.57,191.73,43083.0,163.2529,163.3807,163.2018,163.3381,43083.0
2019-02-20 13:00:00,191.7,191.8,191.55,191.72,21020.0,163.3125,163.3977,163.1847,163.3296,21020.0
2019-02-20 13:10:00,191.73,191.91,191.67,191.86,27370.0,163.3381,163.4914,163.287,163.4488,27370.0
2019-02-20 13:20:00,191.86,192.13,191.82,192.07,30774.0,163.4488,163.6788,163.4148,163.6277,30774.0
2019-02-20 13:30:00,192.06,192.17,192.02,192.04,27860.0,163.6192,163.7129,163.5851,163.6022,27860.0
2019-02-20 13:40:00,192.06,192.25,192.02,192.17,17368.0,163.6192,163.7811,163.5851,163.7129,17368.0
2019-02-20 13:50:00,192.17,192.39,192.12,192.2,26206.0,163.7129,163.9003,163.6703,163.7385,26206.0
2019-02-20 14:00:00,192.22,192.4,191.87,191.97,114562.0,163.7555,163.9089,163.4574,163.5425,114562.0
2019-02-20 14:10:00,192.02,192.15,191.59,191.63,46771.0,163.5851,163.6959,163.2188,163.2529,46771.0
2019-02-20 14:20:00,191.69,191.78,191.27,191.71,30394.0,163.304,163.3807,162.9462,163.321,30394.0
2019-02-20 14:30:00,191.71,192.36,191.69,192.16,43055.0,163.321,163.8748,163.304,163.7044,43055.0
2019-02-20 14:40:00,192.11,192.21,191.97,192.15,37152.0,163.6618,163.747,163.5425,163.6959,37152.0
2019-02-20 14:50:00,192.14,192.22,191.89,191.95,31140.0,163.6874,163.7555,163.4744,163.5255,31140.0
2019-02-20 15:00:00,191.96,192.07,191.87,192.07,37336.0,163.534,163.6277,163.4574,163.6277,37336.0
2019-02-20 15:10:00,192.07,192.16,191.93,192.03,29177.0,163.6277,163.7044,163.5085,163.5937,29177.0
2019-02-20 15:20:00,192.06,192.14,191.9,191.94,48129.0,163.6192,163.6874,163.4829,163.517,48129.0
2019-02-20 15:30:00,191.92,192.07,191.86,191.96,66481.0,163.4999,163.6277,163.4488,163.534,66481.0
2019-02-20 15:40:00,191.96,191.99,191.66,191.7,107046.0,163.534,163.5596,163.2784,163.3125,107046.0
2019-02-20 15:50:00,191.74,191.86,191.56,191.85,175131.0,163.3466,163.4488,163.1933,163.4403,175131.0
2019-02-21 09:30:00,191.85,191.94,190.61,191.42,120682.0,163.4403,163.517,162.3839,163.074,120682.0
2019-02-21 09:40:00,191.5,192.02,191.42,191.9,88361.0,163.1421,163.5851,163.074,163.4829,88361.0
2019-02-21 09:50:00,191.86,192.2,191.75,192.2,47339.0,163.4488,163.7385,163.3551,163.7385,47339.0
2019-02-21 10:00:00,192.17,192.21,191.82,192.19,81186.0,163.7129,163.747,163.4148,163.73,81186.0
2019-02-21 10:10:00,192.19,192.24,191.75,192.11,57285.0,163.73,163.7726,163.3551,163.6618,57285.0
2019-02-21 10:20:00,192.11,192.31,191.91,191.91,82088.0,163.6618,163.8322,163.4914,163.4914,82088.0
2019-02-21 10:30:00,191.92,192.28,191.92,192.18,46747.0,163.4999,163.8066,163.4999,163.7214,46747.0
2019-02-21 10:40:00,192.17,192.37,192.09,192.25,40779.0,163.7129,163.8833,163.6448,163.7811,40779.0
2019-02-21 10:50:00,192.22,192.35,191.94,192.0,56628.0,163.7555,163.8663,163.517,163.5681,56628.0
2019-02-21 11:00:00,192.0,192.18,191.64,191.83,61673.0,163.5681,163.7214,163.2614,163.4233,61673.0
2019-02-21 11:10:00,191.84,192.08,191.66,192.0,47115.0,163.4318,163.6363,163.2784,163.5681,47115.0
2019-02-21 11:20:00,192.02,192.02,191.56,191.57,96079.0,163.5851,163.5851,163.1933,163.2018,96079.0
2019-02-21 11:30:00,191.58,191.62,191.25,191.31,103928.0,163.2103,163.2444,162.9292,162.9803,103928.0
2019-02-21 11:40:00,191.34,191.52,191.31,191.48,33347.0,163.0058,163.1592,162.9803,163.1251,33347.0
2019-02-21 11:50:00,191.49,192.0,191.4,191.77,38468.0,163.1336,163.5681,163.057,163.3722,38468.0
2019-02-21 12:00:00,191.79,191.93,191.7,191.84,29205.0,163.3892,163.5085,163.3125,163.4318,29205.0
2019-02-21 12:10:00,191.79,191.82,191.57,191.61,26131.0,163.3892,163.4148,163.2018,163.2359,26131.0
2019-02-21 12:20:00,191.59,191.9,191.58,191.8,20433.0,163.2188,163.4829,163.2103,163.3977,20433.0
2019-02-21 12:30:00,191.81,192.08,191.8,191.96,27965.0,163.4062,163.6363,163.3977,163.534,27965.0
2019-02-21 12:40:00,191.95,192.02,191.85,191.93,25494.0,163.5255,163.5851,163.4403,163.5085,25494.0
2019-02-21 12:50:00,191.98,192.2,191.98,192.06,38825.0,163.5511,163.7385,163.5511,163.6192,38825.0
2019-02-21 13:00:00,192.09,192.15,191.95,192.07,21922.0,163.6448,163.6959,163.5255,163.6277,21922.0
2019-02-21 13:10:00,192.06,192.09,191.89,191.91,23366.0,163.6192,163.6448,163.4744,163.4914,23366.0
2019-02-21 13:20:00,191.92,191.93,191.75,191.82,20909.0,163.4999,163.5085,163.3551,163.4148,20909.0
2019-02-21 13:30:00,191.83,191.86,191.65,191.65,27430.0,163.4233,163.4488,163.2699,163.2699,27430.0
2019-02-21 13:40:00,191.66,191.73,191.59,191.67,27652.0,163.2784,163.3381,163.2188,163.287,27652.0
2019-02-21 13:50:00,191.69,191.91,191.64,191.84,29071.0,163.304,163.4914,163.2614,163.4318,29071.0
2019-02-21 14:00:00,191.84,192.05,191.84,191.92,29926.0,163.4318,163.6107,163.4318,163.4999,29926.0
2019-02-21 14:10:00,191.97,192.01,191.61,191.62,36283.0,163.5425,163.5766,163.2359,163.2444,36283.0
2019-02-21 14:20:00,191.62,191.63,191.12,191.27,62533.0,163.2444,163.2529,162.8184,162.9462,62533.0
2019-02-21 14:30:00,191.26,191.35,191.17,191.2,48297.0,162.9377,163.0144,162.861,162.8866,48297.0
2019-02-21 14:40:00,191.21,191.35,190.95,190.96,76766.0,162.8951,163.0144,162.6736,162.6821,76766.0
2019-02-21 14:50:00,190.96,191.41,190.78,191.25,99577.0,162.6821,163.0655,162.5288,162.9292,99577.0
2019-02-21 15:00:00,191.25,191.29,191.02,191.23,46231.0,162.9292,162.9632,162.7332,162.9121,46231.0
2019-02-21 15:10:00,191.21,191.36,191.14,191.27,38857.0,162.8951,163.0229,162.8355,162.9462,38857.0
2019-02-21 15:20:00,191.28,191.4,191.18,191.27,50252.0,162.9547,163.057,162.8695,162.9462,50252.0
2019-02-21 15:30:00,191.29,191.34,191.05,191.24,70007.0,162.9632,163.0058,162.7588,162.9206,70007.0
2019-02-21 15:40:00,191.24,191.59,191.15,191.55,91670.0,162.9206,163.2188,162.844,163.1847,91670.0
2019-02-21 15:50:00,191.54,191.84,191.43,191.82,213541.0,163.1762,163.4318,163.0825,163.4148,213541.0
2019-02-22 09:30:00,191.69,192.5,191.69,192.47,140219.0,163.304,163.9941,163.304,163.9685,140219.0
2019-02-22 09:40:00,192.44,192.48,191.82,191.93,57627.0,163.9429,163.977,163.4148,163.5085,57627.0
2019-02-22 09:50:00,191.91,191.94,191.62,191.89,47906.0,163.4914,163.517,163.2444,163.4744,47906.0
2019-02-22 10:00:00,191.9,191.97,191.67,191.76,89334.0,163.4829,163.5425,163.287,163.3636,89334.0
2019-02-22 10:10:00,191.77,192.17,191.71,192.09,68478.0,163.3722,163.7129,163.321,163.6448,68478.0
2019-02-22 10:20:00,192.09,192.22,191.71,191.83,56300.0,163.6448,163.7555,163.321,163.4233,56300.0
2019-02-22 10:30:00,191.85,192.06,191.79,191.91,48830.0,163.4403,163.6192,163.3892,163.4914,48830.0
2019-02-22 10:40:00,191.91,192.36,191.83,192.31,55881.0,163.4914,163.8748,163.4233,163.8322,55881.0
2019-02-22 10:50:00,192.29,192.42,192.17,192.36,53100.0,163.8152,163.9259,163.7129,163.8748,53100.0
2019-02-22 11:00:00,192.39,192.5,192.3,192.49,40565.0,163.9003,163.9941,163.8237,163.9855,40565.0
2019-02-22 11:10:00,192.49,192.53,192.43,192.5,102621.0,163.9855,164.0196,163.9344,163.9941,102621.0
2019-02-22 11:20:00,192.5,192.5,192.43,192.5,108490.0,163.9941,163.9941,163.9344,163.9941,108490.0
2019-02-22 11:30:00,192.49,192.5,192.25,192.5,64207.0,163.9855,163.9941,163.7811,163.9941,64207.0
2019-02-22 11:40:00,192.5,192.5,192.25,192.28,41410.0,163.9941,163.9941,163.7811,163.8066,41410.0
2019-02-22 11:50:00,192.27,192.37,192.19,192.34,33486.0,163.7981,163.8833,163.73,163.8578,33486.0
2019-02-22 12:00:00,192.32,192.5,192.31,192.38,48807.0,163.8407,163.9941,163.8322,163.8918,48807.0
2019-02-22 12:10:00,192.38,192.45,192.28,192.43,27851.0,163.8918,163.9515,163.8066,163.9344,27851.0
2019-02-22 12:20:00,192.42,192.45,192.36,192.39,27557.0,163.9259,163.9515,163.8748,163.9003,27557.0
2019-02-22 12:30:00,192.4,192.49,192.28,192.38,35592.0,163.9089,163.9855,163.8066,163.8918,35592.0
2019-02-22 12:40:00,192.38,192.41,192.23,192.31,29887.0,163.8918,163.9174,163.764,163.8322,29887.0
2019-02-22 12:50:00,192.32,192.4,192.18,192.34,22164.0,163.8407,163.9089,163.7214,163.8578,22164.0
2019-02-22 13:00:00,192.35,192.38,192.28,192.28,24324.0,163.8663,163.8918,163.8066,163.8066,24324.0
2019-02-22 13:10:00,192.27,192.31,192.08,192.18,35951.0,163.7981,163.8322,163.6363,163.7214,35951.0
2019-02-22 13:20:00,192.18,192.29,192.17,192.25,38926.0,163.7214,163.8152,163.7129,163.7811,38926.0
2019-02-22 13:30:00,192.24,192.35,192.2,192.32,28805.0,163.7726,163.8663,163.7385,163.8407,28805.0
2019-02-22 13:40:00,192.34,192.38,192.27,192.32,27761.0,163.8578,163.8918,163.7981,163.8407,27761.0
2019-02-22 13:50:00,192.3,192.38,192.21,192.37,38105.0,163.8237,163.8918,163.747,163.8833,38105.0
2019-02-22 14:00:00,192.37,192.45,192.28,192.45,45667.0,163.8833,163.9515,163.8066,163.9515,45667.0
2019-02-22 14:10:00,192.45,192.5,192.36,192.46,48740.0,163.9515,163.9941,163.8748,163.96,48740.0
2019-02-22 14:20:00,192.47,192.48,192.23,192.31,61015.0,163.9685,163.977,163.764,163.8322,61015.0
2019-02-22 14:30:00,192.32,192.39,191.84,192.07,70445.0,163.8407,163.9003,163.4318,163.6277,70445.0
2019-02-22 14:40:00,192.03,192.03,191.78,191.83,50542.0,163.5937,163.5937,163.3807,163.4233,50542.0
2019-02-22 14:50:00,191.86,192.0,191.72,191.74,41267.0,163.4488,163.5681,163.3296,163.3466,41267.0
2019-02-22 15:00:00,191.72,192.04,191.69,191.79,52253.0,163.3296,163.6022,163.304,163.3892,52253.0
2019-02-22 15:10:00,191.81,192.16,191.78,192.1,49756.0,163.4062,163.7044,163.3807,163.6533,49756.0
2019-02-22 15:20:00,192.09,192.39,192.0,192.36,48012.0,163.6448,163.9003,163.5681,163.8748,48012.0
2019-02-22 15:30:00,192.34,192.34,192.14,192.24,59729.0,163.8578,163.8578,163.6874,163.7726,59729.0
2019-02-22 15:40:00,192.24,192.54,192.23,192.24,110397.0,163.7726,164.0281,163.764,163.7726,110397.0
2019-02-22 15:50:00,192.24,192.53,192.08,192.4,248521.0,163.7726,164.0196,163.6363,163.9089,248521.0
2019-02-25 09:30:00,192.75,193.42,192.4,192.48,227208.0,164.207,164.7778,163.9089,163.977,227208.0
2019-02-25 09:40:00,192.53,192.71,192.13,192.32,168024.0,164.0196,164.173,163.6788,163.8407,168024.0
2019-02-25 09:50:00,192.32,192.55,191.39,191.44,177637.0,163.8407,164.0367,163.0484,163.091,177637.0
2019-02-25 10:00:00,191.48,191.95,191.4,191.77,192776.0,163.1251,163.5255,163.057,163.3722,192776.0
2019-02-25 10:10:00,191.73,192.21,191.72,192.14,61764.0,163.3381,163.747,163.3296,163.6874,61764.0
2019-02-25 10:20:00,192.11,192.16,191.64,191.67,69661.0,163.6618,163.7044,163.2614,163.287,69661.0
2019-02-25 10:30:00,191.65,191.66,191.03,191.27,152985.0,163.2699,163.2784,162.7417,162.9462,152985.0
2019-02-25 10:40:00,191.27,191.76,191.21,191.52,124281.0,162.9462,163.3636,162.8951,163.1592,124281.0
2019-02-25 10:50:00,191.51,191.97,191.3,191.87,179694.0,163.1507,163.5425,162.9718,163.4574,179694.0
2019-02-25 11:00:00,191.88,191.96,191.69,191.86,79295.0,163.4659,163.534,163.304,163.4488,79295.0
2019-02-25 11:10:00,191.86,192.07,191.74,191.97,77579.0,163.4488,163.6277,163.3466,163.5425,77579.0
2019-02-25 11:20:00,191.95,191.97,191.6,191.66,82870.0,163.5255,163.5425,163.2273,163.2784,82870.0
2019-02-25 11:30:00,191.67,191.95,191.55,191.69,187166.0,163.287,163.5255,163.1847,163.304,187166.0
2019-02-25 11:40:00,191.69,192.04,191.68,191.72,102359.0,163.304,163.6022,163.2955,163.3296,102359.0
2019-02-25 11:50:00,191.72,191.72,191.24,191.3,85513.0,163.3296,163.3296,162.9206,162.9718,85513.0
2019-02-25 12:00:00,191.31,191.48,191.28,191.33,62723.0,162.9803,163.1251,162.9547,162.9973,62723.0
2019-02-25 12:10:00,191.33,191.53,191.2,191.46,98380.0,162.9973,163.1677,162.8866,163.1081,98380.0
2019-02-25 12:20:00,191.46,191.46,191.17,191.23,53831.0,163.1081,163.1081,162.861,162.9121,53831.0
2019-02-25 12:30:00,191.24,191.39,191.2,191.26,56155.0,162.9206,163.0484,162.8866,162.9377,56155.0
2019-02-25 12:40:00,191.26,191.32,191.02,191.06,60937.0,162.9377,162.9888,162.7332,162.7673,60937.0
2019-02-25 12:50:00,191.08,191.19,190.91,190.96,66493.0,162.7843,162.878,162.6395,162.6821,66493.0
2019-02-25 13:00:00,190.96,191.14,190.88,190.95,80989.0,162.6821,162.8355,162.614,162.6736,80989.0
2019-02-25 13:10:00,190.96,191.0,190.49,190.66,132211.0,162.6821,162.7162,162.2817,162.4265,132211.0
2019-02-25 13:20:00,190.66,190.67,190.28,190.3,112104.0,162.4265,162.4351,162.1028,162.1198,112104.0
2019-02-25 13:30:00,190.3,190.55,190.28,190.48,66333.0,162.1198,162.3328,162.1028,162.2732,66333.0
2019-02-25 13:40:00,190.49,190.96,190.45,190.91,92531.0,162.2817,162.6821,162.2476,162.6395,92531.0
2019-02-25 13:50:00,190.9,190.92,190.63,190.73,73144.0,162.631,162.648,162.401,162.4862,73144.0
2019-02-25 14:00:00,190.73,190.89,190.68,190.72,68042.0,162.4862,162.6225,162.4436,162.4776,68042.0
2019-02-25 14:10:00,190.73,190.81,190.68,190.69,54379.0,162.4862,162.5543,162.4436,162.4521,54379.0
2019-02-25 14:20:00,190.69,190.69,190.4,190.67,105682.0,162.4521,162.4521,162.205,162.4351,105682.0
2019-02-25 14:30:00,190.67,190.74,190.54,190.65,64261.0,162.4351,162.4947,162.3243,162.418,64261.0
2019-02-25 14:40:00,190.65,190.83,190.62,190.74,95897.0,162.418,162.5714,162.3925,162.4947,95897.0
2019-02-25 14:50:00,190.74,190.9,190.6,190.9,120059.0,162.4947,162.631,162.3754,162.631,120059.0
2019-02-25 15:00:00,190.89,190.94,190.55,190.84,147908.0,162.6225,162.6651,162.3328,162.5799,147908.0
2019-02-25 15:10:00,190.85,190.86,190.49,190.67,76666.0,162.5884,162.5969,162.2817,162.4351,76666.0
2019-02-25 15:20:00,190.67,190.77,190.4,190.49,81444.0,162.4351,162.5202,162.205,162.2817,81444.0
2019-02-25 15:30:00,190.49,190.74,190.49,190.71,145798.0,162.2817,162.4947,162.2817,162.4691,145798.0
2019-02-25 15:40:00,190.71,190.72,190.2,190.2,199039.0,162.4691,162.4776,162.0346,162.0346,199039.0
2019-02-25 15:50:00,190.2,190.51,189.96,190.09,468639.0,162.0346,162.2987,161.8302,161.9409,468639.0
2019-02-26 09:30:00,185.36,185.95,183.21,183.88,1181894.0,157.9114,158.414,156.0797,156.6505,1181894.0
2019-02-26 09:40:00,183.91,184.15,182.92,183.35,749626.0,156.6761,156.8806,155.8327,156.199,749626.0
2019-02-26 09:50:00,183.3,185.08,182.8,184.59,915548.0,156.1564,157.6728,155.7305,157.2554,915548.0
2019-02-26 10:00:00,184.61,185.7,184.39,184.82,452259.0,157.2724,158.201,157.085,157.4513,452259.0
2019-02-26 10:10:00,184.83,186.49,184.81,185.85,504091.0,157.4599,158.874,157.4428,158.3288,504091.0
2019-02-26 10:20:00,185.87,186.06,185.1,185.32,305491.0,158.3458,158.5077,157.6899,157.8773,305491.0
2019-02-26 10:30:00,185.3,185.93,184.9,185.89,262400.0,157.8603,158.397,157.5195,158.3629,262400.0
2019-02-26 10:40:00,185.87,186.65,185.87,186.31,305865.0,158.3458,159.0103,158.3458,158.7207,305865.0
2019-02-26 10:50:00,186.3,186.32,184.98,185.04,319784.0,158.7122,158.7292,157.5876,157.6388,319784.0
2019-02-26 11:00:00,185.04,186.6,185.04,186.47,225465.0,157.6388,158.9677,157.6388,158.857,225465.0
2019-02-26 11:10:00,186.45,187.34,186.28,187.04,292547.0,158.84,159.5982,158.6951,159.3426,292547.0
2019-02-26 11:20:00,187.07,187.35,186.66,186.77,168446.0,159.3681,159.6067,159.0189,159.1126,168446.0
2019-02-26 11:30:00,186.8,186.96,185.84,186.27,211644.0,159.1381,159.2744,158.3203,158.6866,211644.0
2019-02-26 11:40:00,186.29,186.56,186.02,186.13,148786.0,158.7037,158.9337,158.4736,158.5673,148786.0
2019-02-26 11:50:00,186.13,186.37,185.79,186.0,165168.0,158.5673,158.7718,158.2777,158.4566,165168.0
2019-02-26 12:00:00,186.01,186.47,185.74,186.39,95086.0,158.4651,158.857,158.2351,158.7888,95086.0
2019-02-26 12:10:00,186.38,186.4,185.77,186.09,136361.0,158.7803,158.7974,158.2607,158.5333,136361.0
2019-02-26 12:20:00,186.11,186.66,186.04,186.31,121125.0,158.5503,159.0189,158.4907,158.7207,121125.0
2019-02-26 12:30:00,186.31,186.39,185.75,186.17,99786.0,158.7207,158.7888,158.2436,158.6014,99786.0
2019-02-26 12:40:00,186.17,186.5,185.91,185.95,181740.0,158.6014,158.8826,158.3799,158.414,181740.0
2019-02-26 12:50:00,185.96,186.16,185.59,186.05,196586.0,158.4225,158.5929,158.1073,158.4992,196586.0
2019-02-26 13:00:00,186.04,186.85,186.01,186.25,121509.0,158.4907,159.1807,158.4651,158.6696,121509.0
2019-02-26 13:10:00,186.23,186.66,186.08,186.4,80842.0,158.6525,159.0189,158.5248,158.7974,80842.0
2019-02-26 13:20:00,186.42,186.54,186.08,186.13,112134.0,158.8144,158.9166,158.5248,158.5673,112134.0
2019-02-26 13:30:00,186.11,186.47,186.03,186.09,78438.0,158.5503,158.857,158.4822,158.5333,78438.0
2019-02-26 13:40:00,186.09,186.31,186.07,186.2,79343.0,158.5333,158.7207,158.5162,158.627,79343.0
2019-02-26 13:50:00,186.2,186.39,186.09,186.32,95622.0,158.627,158.7888,158.5333,158.7292,95622.0
2019-02-26 14:00:00,186.31,186.56,186.03,186.18,135760.0,158.7207,158.9337,158.4822,158.6099,135760.0
2019-02-26 14:10:00,186.19,186.35,185.85,186.31,169234.0,158.6185,158.7548,158.3288,158.7207,169234.0
2019-02-26 14:20:00,186.34,186.66,186.0,186.56,93709.0,158.7462,159.0189,158.4566,158.9337,93709.0
2019-02-26 14:30:00,186.56,187.9,186.47,187.73,265119.0,158.9337,160.0752,158.857,159.9304,265119.0
2019-02-26 14:40:00,187.75,187.79,186.62,186.99,211198.0,159.9475,159.9815,158.9848,159.3,211198.0
2019-02-26 14:50:00,187.0,187.87,187.0,187.56,227375.0,159.3085,160.0497,159.3085,159.7856,227375.0
2019-02-26 15:00:00,187.55,188.24,187.52,187.59,258904.0,159.7771,160.3649,159.7515,159.8111,258904.0
2019-02-26 15:10:00,187.57,188.0,187.43,187.74,189356.0,159.7941,160.1604,159.6748,159.9389,189356.0
2019-02-26 15:20:00,187.74,187.8,187.2,187.44,339511.0,159.9389,159.99,159.4789,159.6834,339511.0
2019-02-26 15:30:00,187.44,188.15,187.32,188.15,275643.0,159.6834,160.2882,159.5811,160.2882,275643.0
2019-02-26 15:40:00,188.16,188.38,187.96,188.14,294027.0,160.2967,160.4842,160.1264,160.2797,294027.0
2019-02-26 15:50:00,188.15,188.47,188.01,188.3,529645.0,160.2882,160.5608,160.169,160.416,529645.0
2019-02-27 09:30:00,187.9,188.5,184.68,185.09,588218.0,160.0752,160.5864,157.3321,157.6814,588218.0
2019-02-27 09:40:00,185.14,186.3,185.11,185.23,301968.0,157.7239,158.7122,157.6984,157.8006,301968.0
2019-02-27 09:50:00,185.21,185.39,184.72,185.02,349607.0,157.7836,157.9369,157.3661,157.6217,349607.0
2019-02-27 10:00:00,185.02,185.81,184.85,185.55,293767.0,157.6217,158.2947,157.4769,158.0732,293767.0
2019-02-27 10:10:00,185.53,185.53,184.66,185.06,320953.0,158.0562,158.0562,157.315,157.6558,320953.0
2019-02-27 10:20:00,185.03,185.04,184.57,185.02,183577.0,157.6302,157.6388,157.2384,157.6217,183577.0
2019-02-27 10:30:00,185.02,185.37,184.72,185.28,174264.0,157.6217,157.9199,157.3661,157.8432,174264.0
2019-02-27 10:40:00,185.27,185.46,185.03,185.4,183000.0,157.8347,157.9966,157.6302,157.9454,183000.0
2019-02-27 10:50:00,185.38,185.41,184.78,184.87,133191.0,157.9284,157.954,157.4173,157.4939,133191.0
2019-02-27 11:00:00,184.89,185.23,184.67,185.21,124156.0,157.511,157.8006,157.3235,157.7836,124156.0
2019-02-27 11:10:00,185.23,185.34,184.87,184.98,80711.0,157.8006,157.8943,157.4939,157.5876,80711.0
2019-02-27 11:20:00,184.99,185.37,184.96,185.22,108557.0,157.5962,157.9199,157.5706,157.7921,108557.0
2019-02-27 11:30:00,185.23,185.37,185.01,185.24,93446.0,157.8006,157.9199,157.6132,157.8091,93446.0
2019-02-27 11:40:00,185.24,185.28,184.09,184.38,212134.0,157.8091,157.8432,156.8294,157.0765,212134.0
2019-02-27 11:50:00,184.39,184.79,184.29,184.7,122826.0,157.085,157.4258,156.9998,157.3491,122826.0
2019-02-27 12:00:00,184.69,185.14,184.67,185.07,103354.0,157.3406,157.7239,157.3235,157.6643,103354.0
2019-02-27 12:10:00,185.07,185.22,184.7,184.83,116038.0,157.6643,157.7921,157.3491,157.4599,116038.0
2019-02-27 12:20:00,184.85,184.89,184.46,184.67,88179.0,157.4769,157.511,157.1446,157.3235,88179.0
2019-02-27 12:30:00,184.7,184.77,184.45,184.59,81559.0,157.3491,157.4087,157.1361,157.2554,81559.0
2019-02-27 12:40:00,184.57,184.92,184.46,184.57,131354.0,157.2384,157.5365,157.1446,157.2384,131354.0
2019-02-27 12:50:00,184.56,184.65,184.29,184.48,91457.0,157.2298,157.3065,156.9998,157.1617,91457.0
2019-02-27 13:00:00,184.46,184.64,184.39,184.56,59920.0,157.1446,157.298,157.085,157.2298,59920.0
2019-02-27 13:10:00,184.56,184.96,184.56,184.67,121991.0,157.2298,157.5706,157.2298,157.3235,121991.0
2019-02-27 13:20:00,184.65,184.95,184.4,184.4,180728.0,157.3065,157.5621,157.0935,157.0935,180728.0
2019-02-27 13:30:00,184.43,184.68,184.38,184.46,109960.0,157.1191,157.3321,157.0765,157.1446,109960.0
2019-02-27 13:40:00,184.46,184.56,184.22,184.38,78296.0,157.1446,157.2298,156.9402,157.0765,78296.0
2019-02-27 13:50:00,184.41,184.48,184.22,184.28,65724.0,157.102,157.1617,156.9402,156.9913,65724.0
2019-02-27 14:00:00,184.3,184.49,184.08,184.49,80732.0,157.0083,157.1702,156.8209,157.1702,80732.0
2019-02-27 14:10:00,184.48,184.68,184.36,184.36,114230.0,157.1617,157.3321,157.0595,157.0595,114230.0
2019-02-27 14:20:00,184.38,184.42,183.84,183.88,170029.0,157.0765,157.1106,156.6165,156.6505,170029.0
2019-02-27 14:30:00,183.9,184.14,183.83,183.85,114680.0,156.6676,156.872,156.6079,156.625,114680.0
2019-02-27 14:40:00,183.84,184.1,183.68,183.74,153045.0,156.6165,156.838,156.4801,156.5313,153045.0
2019-02-27 14:50:00,183.77,183.82,183.32,183.41,205056.0,156.5568,156.5994,156.1735,156.2501,205056.0
2019-02-27 15:00:00,183.4,183.48,183.28,183.29,163595.0,156.2416,156.3098,156.1394,156.1479,163595.0
2019-02-27 15:10:00,183.29,183.45,183.24,183.28,133985.0,156.1479,156.2842,156.1053,156.1394,133985.0
2019-02-27 15:20:00,183.27,183.34,183.21,183.26,139212.0,156.1309,156.1905,156.0797,156.1223,139212.0
2019-02-27 15:30:00,183.25,183.8,183.22,183.56,239644.0,156.1138,156.5824,156.0883,156.3779,239644.0
2019-02-27 15:40:00,183.56,183.62,183.25,183.61,205391.0,156.3779,156.429,156.1138,156.4205,205391.0
2019-02-27 15:50:00,183.62,183.69,183.33,183.63,369925.0,156.429,156.4887,156.182,156.4376,369925.0
2019-02-28 09:30:00,183.6,183.78,183.11,183.43,232495.0,156.412,156.5653,155.9946,156.2672,232495.0
2019-02-28 09:40:00,183.43,184.46,183.4,183.89,215491.0,156.2672,157.1446,156.2416,156.6591,215491.0
2019-02-28 09:50:00,183.92,184.22,183.33,183.85,178063.0,156.6846,156.9402,156.182,156.625,178063.0
2019-02-28 10:00:00,183.86,183.9,183.15,183.27,126572.0,156.6335,156.6676,156.0286,156.1309,126572.0
2019-02-28 10:10:00,183.28,183.77,183.2,183.52,94673.0,156.1394,156.5568,156.0712,156.3438,94673.0
2019-02-28 10:20:00,183.52,183.79,183.2,183.51,164750.0,156.3438,156.5739,156.0712,156.3353,164750.0
2019-02-28 10:30:00,183.51,183.93,183.49,183.71,105221.0,156.3353,156.6931,156.3183,156.5057,105221.0
2019-02-28 10:40:00,183.72,184.41,183.59,184.24,113606.0,156.5142,157.102,156.4035,156.9572,113606.0
2019-02-28 10:50:00,184.25,184.3,184.02,184.16,77454.0,156.9657,157.0083,156.7698,156.8891,77454.0
2019-02-28 11:00:00,184.16,184.3,183.87,183.93,77972.0,156.8891,157.0083,156.642,156.6931,77972.0
2019-02-28 11:10:00,183.94,184.39,183.86,184.39,109464.0,156.7016,157.085,156.6335,157.085,109464.0
2019-02-28 11:20:00,184.39,184.62,184.33,184.56,103628.0,157.085,157.281,157.0339,157.2298,103628.0
2019-02-28 11:30:00,184.56,184.91,184.52,184.85,91631.0,157.2298,157.528,157.1958,157.4769,91631.0
2019-02-28 11:40:00,184.86,184.86,184.6,184.7,86248.0,157.4854,157.4854,157.2639,157.3491,86248.0
2019-02-28 11:50:00,184.71,184.9,184.68,184.74,72108.0,157.3576,157.5195,157.3321,157.3832,72108.0
2019-02-28 12:00:00,184.75,185.0,184.65,184.82,77873.0,157.3917,157.6047,157.3065,157.4513,77873.0
2019-02-28 12:10:00,184.82,184.99,184.79,184.97,64790.0,157.4513,157.5962,157.4258,157.5791,64790.0
2019-02-28 12:20:00,184.98,185.19,184.83,184.86,82180.0,157.5876,157.7665,157.4599,157.4854,82180.0
2019-02-28 12:30:00,184.86,184.94,184.68,184.84,52529.0,157.4854,157.5536,157.3321,157.4684,52529.0
2019-02-28 12:40:00,184.86,184.88,184.48,184.52,58193.0,157.4854,157.5024,157.1617,157.1958,58193.0
2019-02-28 12:50:00,184.54,184.93,184.53,184.9,101531.0,157.2128,157.545,157.2043,157.5195,101531.0
2019-02-28 13:00:00,184.92,185.04,184.83,184.85,77608.0,157.5365,157.6388,157.4599,157.4769,77608.0
2019-02-28 13:10:00,184.85,184.92,184.57,184.61,53748.0,157.4769,157.5365,157.2384,157.2724,53748.0
2019-02-28 13:20:00,184.62,184.84,184.49,184.61,60434.0,157.281,157.4684,157.1702,157.2724,60434.0
2019-02-28 13:30:00,184.62,184.66,184.39,184.41,59097.0,157.281,157.315,157.085,157.102,59097.0
2019-02-28 13:40:00,184.42,184.58,184.26,184.34,57624.0,157.1106,157.2469,156.9743,157.0424,57624.0
2019-02-28 13:50:00,184.33,184.33,184.11,184.17,51794.0,157.0339,157.0339,156.8465,156.8976,51794.0
2019-02-28 14:00:00,184.17,184.19,183.82,183.84,73145.0,156.8976,156.9146,156.5994,156.6165,73145.0
2019-02-28 14:10:00,183.85,184.24,183.83,184.24,74178.0,156.625,156.9572,156.6079,156.9572,74178.0
2019-02-28 14:20:00,184.22,184.51,184.2,184.41,63386.0,156.9402,157.1872,156.9231,157.102,63386.0
2019-02-28 14:30:00,184.42,184.42,183.96,184.09,66642.0,157.1106,157.1106,156.7187,156.8294,66642.0
2019-02-28 14:40:00,184.09,184.18,184.0,184.05,54834.0,156.8294,156.9061,156.7528,156.7954,54834.0
2019-02-28 14:50:00,184.06,184.24,183.98,184.15,58386.0,156.8039,156.9572,156.7357,156.8806,58386.0
2019-02-28 15:00:00,184.15,184.25,184.07,184.14,58014.0,156.8806,156.9657,156.8124,156.872,58014.0
2019-02-28 15:10:00,184.14,184.31,184.11,184.28,61677.0,156.872,157.0169,156.8465,156.9913,61677.0
2019-02-28 15:20:00,184.26,184.4,184.07,184.28,129036.0,156.9743,157.0935,156.8124,156.9913,129036.0
2019-02-28 15:30:00,184.27,184.29,184.0,184.03,124409.0,156.9828,156.9998,156.7528,156.7783,124409.0
2019-02-28 15:40:00,184.03,184.11,183.7,184.01,179035.0,156.7783,156.8465,156.4972,156.7613,179035.0
2019-02-28 15:50:00,184.01,185.18,183.92,185.12,768490.0,156.7613,157.758,156.6846,157.7069,768490.0
2019-03-01 09:30:00,185.82,186.56,185.35,185.58,209734.0,158.3033,158.9337,157.9029,158.0988,209734.0
2019-03-01 09:40:00,185.58,185.78,184.09,184.11,141517.0,158.0988,158.2692,156.8294,156.8465,141517.0
2019-03-01 09:50:00,184.09,184.57,183.69,183.74,130456.0,156.8294,157.2384,156.4887,156.5313,130456.0
2019-03-01 10:00:00,183.69,184.3,183.6,184.0,137110.0,156.4887,157.0083,156.412,156.7528,137110.0
2019-03-01 10:10:00,184.02,184.12,183.44,183.76,117721.0,156.7698,156.855,156.2757,156.5483,117721.0
2019-03-01 10:20:00,183.74,183.99,183.31,183.92,136277.0,156.5313,156.7442,156.1649,156.6846,136277.0
2019-03-01 10:30:00,183.9,183.91,183.49,183.73,85203.0,156.6676,156.6761,156.3183,156.5227,85203.0
2019-03-01 10:40:00,183.73,183.9,183.4,183.5,81584.0,156.5227,156.6676,156.2416,156.3268,81584.0
2019-03-01 10:50:00,183.49,183.5,183.28,183.36,75836.0,156.3183,156.3268,156.1394,156.2075,75836.0
2019-03-01 11:00:00,183.33,183.36,183.0,183.13,86069.0,156.182,156.2075,155.9008,156.0116,86069.0
2019-03-01 11:10:00,183.12,183.43,182.86,183.24,115535.0,156.0031,156.2672,155.7816,156.1053,115535.0
2019-03-01 11:20:00,183.28,183.43,183.15,183.31,64186.0,156.1394,156.2672,156.0286,156.1649,64186.0
2019-03-01 11:30:00,183.3,183.78,183.21,183.76,99670.0,156.1564,156.5653,156.0797,156.5483,99670.0
2019-03-01 11:40:00,183.74,183.76,183.45,183.63,51984.0,156.5313,156.5483,156.2842,156.4376,51984.0
2019-03-01 11:50:00,183.61,183.8,183.46,183.8,103556.0,156.4205,156.5824,156.2927,156.5824,103556.0
2019-03-01 12:00:00,183.79,184.33,183.79,184.28,105497.0,156.5739,157.0339,156.5739,156.9913,105497.0
2019-03-01 12:10:00,184.3,184.31,183.95,183.95,75916.0,157.0083,157.0169,156.7102,156.7102,75916.0
2019-03-01 12:20:00,183.98,184.28,183.94,184.24,71435.0,156.7357,156.9913,156.7016,156.9572,71435.0
2019-03-01 12:30:00,184.24,184.4,184.17,184.28,104376.0,156.9572,157.0935,156.8976,156.9913,104376.0
2019-03-01 12:40:00,184.29,184.66,184.29,184.57,107503.0,156.9998,157.315,156.9998,157.2384,107503.0
2019-03-01 12:50:00,184.56,184.84,184.52,184.65,92682.0,157.2298,157.4684,157.1958,157.3065,92682.0
2019-03-01 13:00:00,184.64,184.65,184.42,184.47,62055.0,157.298,157.3065,157.1106,157.1532,62055.0
2019-03-01 13:10:00,184.48,184.77,184.42,184.73,57613.0,157.1617,157.4087,157.1106,157.3747,57613.0
2019-03-01 13:20:00,184.73,185.12,184.73,184.92,125125.0,157.3747,157.7069,157.3747,157.5365,125125.0
2019-03-01 13:30:00,184.91,185.26,184.81,185.16,111360.0,157.528,157.8262,157.4428,157.741,111360.0
2019-03-01 13:40:00,185.18,185.36,184.96,185.04,75469.0,157.758,157.9114,157.5706,157.6388,75469.0
2019-03-01 13:50:00,185.04,185.04,184.86,184.96,50812.0,157.6388,157.6388,157.4854,157.5706,50812.0
2019-03-01 14:00:00,184.97,185.11,184.86,185.01,66228.0,157.5791,157.6984,157.4854,157.6132,66228.0
2019-03-01 14:10:00,185.02,185.14,184.97,185.03,60045.0,157.6217,157.7239,157.5791,157.6302,60045.0
2019-03-01 14:20:00,185.06,185.3,185.02,185.27,52892.0,157.6558,157.8603,157.6217,157.8347,52892.0
2019-03-01 14:30:00,185.27,185.3,185.0,185.06,61002.0,157.8347,157.8603,157.6047,157.6558,61002.0
2019-03-01 14:40:00,185.03,185.08,184.89,184.94,44084.0,157.6302,157.6728,157.511,157.5536,44084.0
2019-03-01 14:50:00,184.93,184.95,184.69,184.8,45533.0,157.545,157.5621,157.3406,157.4343,45533.0
2019-03-01 15:00:00,184.82,184.96,184.71,184.79,45040.0,157.4513,157.5706,157.3576,157.4258,45040.0
2019-03-01 15:10:00,184.8,184.92,184.75,184.89,69680.0,157.4343,157.5365,157.3917,157.511,69680.0
2019-03-01 15:20:00,184.87,185.27,184.87,185.19,130786.0,157.4939,157.8347,157.4939,157.7665,130786.0
2019-03-01 15:30:00,185.2,185.56,185.18,185.5,191947.0,157.7751,158.0818,157.758,158.0306,191947.0
2019-03-01 15:40:00,185.5,185.79,185.34,185.34,196091.0,158.0306,158.2777,157.8943,157.8943,196091.0
2019-03-01 15:50:00,185.35,185.36,185.04,185.21,326772.0,157.9029,157.9114,157.6388,157.7836,326772.0
2019-03-04 09:30:00,186.2,186.24,184.56,185.13,187408.0,158.627,158.6611,157.2298,157.7154,187408.0
2019-03-04 09:40:00,185.12,185.27,184.45,184.45,106348.0,157.7069,157.8347,157.1361,157.1361,106348.0
2019-03-04 09:50:00,184.48,184.5,183.97,184.14,97161.0,157.1617,157.1787,156.7272,156.872,97161.0
2019-03-04 10:00:00,184.1,184.54,184.07,184.35,127059.0,156.838,157.2128,156.8124,157.0509,127059.0
2019-03-04 10:10:00,184.35,184.62,184.16,184.62,100216.0,157.0509,157.281,156.8891,157.281,100216.0
2019-03-04 10:20:00,184.61,184.8,184.54,184.74,79736.0,157.2724,157.4343,157.2128,157.3832,79736.0
2019-03-04 10:30:00,184.77,184.81,184.42,184.44,67193.0,157.4087,157.4428,157.1106,157.1276,67193.0
2019-03-04 10:40:00,184.41,184.66,184.37,184.45,85642.0,157.102,157.315,157.068,157.1361,85642.0
2019-03-04 10:50:00,184.43,184.43,184.18,184.23,72336.0,157.1191,157.1191,156.9061,156.9487,72336.0
2019-03-04 11:00:00,184.22,184.26,184.09,184.11,52998.0,156.9402,156.9743,156.8294,156.8465,52998.0
2019-03-04 11:10:00,184.1,184.47,184.09,184.42,60709.0,156.838,157.1532,156.8294,157.1106,60709.0
2019-03-04 11:20:00,184.42,184.46,183.86,183.87,90007.0,157.1106,157.1446,156.6335,156.642,90007.0
2019-03-04 11:30:00,183.84,183.89,183.55,183.71,75764.0,156.6165,156.6591,156.3694,156.5057,75764.0
2019-03-04 11:40:00,183.72,183.75,183.26,183.34,65934.0,156.5142,156.5398,156.1223,156.1905,65934.0
2019-03-04 11:50:00,183.37,183.44,182.76,182.9,126214.0,156.2161,156.2757,155.6964,155.8157,126214.0
2019-03-04 12:00:00,182.88,183.23,182.85,183.12,62869.0,155.7986,156.0968,155.7731,156.0031,62869.0
2019-03-04 12:10:00,183.11,183.11,182.35,182.4,85117.0,155.9946,155.9946,155.3471,155.3897,85117.0
2019-03-04 12:20:00,182.39,182.9,182.36,182.88,52842.0,155.3812,155.8157,155.3556,155.7986,52842.0
2019-03-04 12:30:00,182.88,183.09,182.53,182.59,57490.0,155.7986,155.9775,155.5004,155.5516,57490.0
2019-03-04 12:40:00,182.55,182.57,182.16,182.34,53934.0,155.5175,155.5345,155.1852,155.3386,53934.0
2019-03-04 12:50:00,182.32,182.56,182.18,182.42,48266.0,155.3215,155.526,155.2023,155.4067,48266.0
2019-03-04 13:00:00,182.44,182.45,182.1,182.15,57493.0,155.4238,155.4323,155.1341,155.1767,57493.0
2019-03-04 13:10:00,182.11,182.62,182.11,182.52,53282.0,155.1426,155.5771,155.1426,155.4919,53282.0
2019-03-04 13:20:00,182.56,182.77,182.52,182.74,58457.0,155.526,155.7049,155.4919,155.6793,58457.0
2019-03-04 13:30:00,182.75,182.87,182.71,182.71,35765.0,155.6879,155.7901,155.6538,155.6538,35765.0
2019-03-04 13:40:00,182.72,183.0,182.6,182.76,69705.0,155.6623,155.9008,155.5601,155.6964,69705.0
2019-03-04 13:50:00,182.77,183.01,182.64,182.87,68410.0,155.7049,155.9094,155.5942,155.7901,68410.0
2019-03-04 14:00:00,182.89,183.17,182.83,183.02,74338.0,155.8071,156.0457,155.756,155.9179,74338.0
2019-03-04 14:10:00,183.01,183.26,182.99,183.25,49069.0,155.9094,156.1223,155.8923,156.1138,49069.0
2019-03-04 14:20:00,183.28,183.57,183.19,183.53,58186.0,156.1394,156.3864,156.0627,156.3524,58186.0
2019-03-04 14:30:00,183.53,183.61,183.26,183.37,56736.0,156.3524,156.4205,156.1223,156.2161,56736.0
2019-03-04 14:40:00,183.35,183.48,183.25,183.3,32610.0,156.199,156.3098,156.1138,156.1564,32610.0
2019-03-04 14:50:00,183.31,183.52,183.07,183.09,70173.0,156.1649,156.3438,155.9605,155.9775,70173.0
2019-03-04 15:00:00,183.09,183.16,182.8,182.84,56262.0,155.9775,156.0372,155.7305,155.7645,56262.0
2019-03-04 15:10:00,182.83,183.07,182.82,183.02,87777.0,155.756,155.9605,155.7475,155.9179,87777.0
2019-03-04 15:20:00,183.0,183.12,182.88,182.99,86257.0,155.9008,156.0031,155.7986,155.8923,86257.0
2019-03-04 15:30:00,182.98,183.38,182.95,183.27,99330.0,155.8838,156.2246,155.8582,156.1309,99330.0
2019-03-04 15:40:00,183.25,183.6,183.16,183.48,123447.0,156.1138,156.412,156.0372,156.3098,123447.0
2019-03-04 15:50:00,183.48,183.89,183.4,183.82,314213.0,156.3098,156.6591,156.2416,156.5994,314213.0
2019-03-05 09:30:00,184.1,184.47,183.57,183.69,150908.0,156.838,157.1532,156.3864,156.4887,150908.0
2019-03-05 09:40:00,183.64,184.1,183.25,184.02,70158.0,156.4461,156.838,156.1138,156.7698,70158.0
2019-03-05 09:50:00,183.97,184.44,183.9,184.03,55556.0,156.7272,157.1276,156.6676,156.7783,55556.0
2019-03-05 10:00:00,184.12,185.11,184.12,185.02,96006.0,156.855,157.6984,156.855,157.6217,96006.0
2019-03-05 10:10:00,184.98,185.12,184.39,184.42,106539.0,157.5876,157.7069,157.085,157.1106,106539.0
2019-03-05 10:20:00,184.39,184.55,184.06,184.11,81375.0,157.085,157.2213,156.8039,156.8465,81375.0
2019-03-05 10:30:00,184.13,184.27,183.97,184.08,43218.0,156.8635,156.9828,156.7272,156.8209,43218.0
2019-03-05 10:40:00,184.09,184.18,183.7,183.72,60206.0,156.8294,156.9061,156.4972,156.5142,60206.0
2019-03-05 10:50:00,183.72,183.95,183.58,183.95,38003.0,156.5142,156.7102,156.395,156.7102,38003.0
2019-03-05 11:00:00,183.98,184.17,183.82,184.13,37620.0,156.7357,156.8976,156.5994,156.8635,37620.0
2019-03-05 11:10:00,184.16,184.4,184.05,184.39,34635.0,156.8891,157.0935,156.7954,157.085,34635.0
2019-03-05 11:20:00,184.41,184.72,184.35,184.64,56256.0,157.102,157.3661,157.0509,157.298,56256.0
2019-03-05 11:30:00,184.6,184.84,184.59,184.75,39539.0,157.2639,157.4684,157.2554,157.3917,39539.0
2019-03-05 11:40:00,184.78,184.82,184.53,184.55,57202.0,157.4173,157.4513,157.2043,157.2213,57202.0
2019-03-05 11:50:00,184.53,184.59,184.28,184.35,47109.0,157.2043,157.2554,156.9913,157.0509,47109.0
2019-03-05 12:00:00,184.33,184.48,184.25,184.28,39830.0,157.0339,157.1617,156.9657,156.9913,39830.0
2019-03-05 12:10:00,184.28,184.3,184.1,184.14,33972.0,156.9913,157.0083,156.838,156.872,33972.0
2019-03-05 12:20:00,184.09,184.19,184.0,184.16,40595.0,156.8294,156.9146,156.7528,156.8891,40595.0
2019-03-05 12:30:00,184.18,184.19,184.01,184.07,27272.0,156.9061,156.9146,156.7613,156.8124,27272.0
2019-03-05 12:40:00,184.09,184.1,183.99,184.06,24357.0,156.8294,156.838,156.7442,156.8039,24357.0
2019-03-05 12:50:00,184.08,184.11,183.96,183.99,38484.0,156.8209,156.8465,156.7187,156.7442,38484.0
2019-03-05 13:00:00,184.0,184.36,184.0,184.32,28903.0,156.7528,157.0595,156.7528,157.0254,28903.0
2019-03-05 13:10:00,184.34,184.42,184.22,184.34,25693.0,157.0424,157.1106,156.9402,157.0424,25693.0
2019-03-05 13:20:00,184.34,184.34,184.0,184.0,23688.0,157.0424,157.0424,156.7528,156.7528,23688.0
2019-03-05 13:30:00,184.0,184.2,183.94,184.05,25114.0,156.7528,156.9231,156.7016,156.7954,25114.0
2019-03-05 13:40:00,184.07,184.07,183.85,183.94,33985.0,156.8124,156.8124,156.625,156.7016,33985.0
2019-03-05 13:50:00,183.98,184.17,183.97,184.11,18055.0,156.7357,156.8976,156.7272,156.8465,18055.0
2019-03-05 14:00:00,184.07,184.46,184.07,184.34,35712.0,156.8124,157.1446,156.8124,157.0424,35712.0
2019-03-05 14:10:00,184.33,184.52,184.32,184.48,31062.0,157.0339,157.1958,157.0254,157.1617,31062.0
2019-03-05 14:20:00,184.5,184.62,184.5,184.55,24298.0,157.1787,157.281,157.1787,157.2213,24298.0
2019-03-05 14:30:00,184.57,184.6,184.33,184.39,28696.0,157.2384,157.2639,157.0339,157.085,28696.0
2019-03-05 14:40:00,184.41,184.48,184.29,184.29,34033.0,157.102,157.1617,156.9998,156.9998,34033.0
2019-03-05 14:50:00,184.31,184.61,184.26,184.56,27510.0,157.0169,157.2724,156.9743,157.2298,27510.0
2019-03-05 15:00:00,184.56,184.63,184.5,184.54,40034.0,157.2298,157.2895,157.1787,157.2128,40034.0
2019-03-05 15:10:00,184.53,184.54,184.31,184.39,47950.0,157.2043,157.2128,157.0169,157.085,47950.0
2019-03-05 15:20:00,184.38,184.56,184.38,184.47,43408.0,157.0765,157.2298,157.0765,157.1532,43408.0
2019-03-05 15:30:00,184.47,184.55,184.4,184.52,71019.0,157.1532,157.2213,157.0935,157.1958,71019.0
2019-03-05 15:40:00,184.51,184.82,184.5,184.71,98657.0,157.1872,157.4513,157.1787,157.3576,98657.0
2019-03-05 15:50:00,184.71,184.79,183.97,184.02,257774.0,157.3576,157.4258,156.7272,156.7698,257774.0
2019-03-06 09:30:00,184.53,184.97,184.15,184.7,169694.0,157.2043,157.5791,156.8806,157.3491,169694.0
2019-03-06 09:40:00,184.69,184.97,184.61,184.86,147970.0,157.3406,157.5791,157.2724,157.4854,147970.0
2019-03-06 09:50:00,184.87,184.87,184.22,184.57,167310.0,157.4939,157.4939,156.9402,157.2384,167310.0
2019-03-06 10:00:00,184.59,184.83,184.35,184.81,121016.0,157.2554,157.4599,157.0509,157.4428,121016.0
2019-03-06 10:10:00,184.81,184.9,184.69,184.79,76991.0,157.4428,157.5195,157.3406,157.4258,76991.0
2019-03-06 10:20:00,184.79,184.85,184.53,184.53,74497.0,157.4258,157.4769,157.2043,157.2043,74497.0
2019-03-06 10:30:00,184.52,184.63,184.16,184.35,108654.0,157.1958,157.2895,156.8891,157.0509,108654.0
2019-03-06 10:40:00,184.34,184.38,183.92,183.92,136942.0,157.0424,157.0765,156.6846,156.6846,136942.0
2019-03-06 10:50:00,183.91,184.22,183.9,184.2,102107.0,156.6761,156.9402,156.6676,156.9231,102107.0
2019-03-06 11:00:00,184.18,184.51,184.16,184.51,86368.0,156.9061,157.1872,156.8891,157.1872,86368.0
2019-03-06 11:10:00,184.48,184.84,184.41,184.77,75413.0,157.1617,157.4684,157.102,157.4087,75413.0
2019-03-06 11:20:00,184.76,184.77,184.45,184.48,55205.0,157.4002,157.4087,157.1361,157.1617,55205.0
2019-03-06 11:30:00,184.5,184.64,184.43,184.53,31781.0,157.1787,157.298,157.1191,157.2043,31781.0
2019-03-06 11:40:00,184.53,184.54,184.23,184.27,56984.0,157.2043,157.2128,156.9487,156.9828,56984.0
2019-03-06 11:50:00,184.25,184.35,184.0,184.28,53416.0,156.9657,157.0509,156.7528,156.9913,53416.0
2019-03-06 12:00:00,184.21,184.41,184.17,184.37,29369.0,156.9317,157.102,156.8976,157.068,29369.0
2019-03-06 12:10:00,184.38,184.4,184.03,184.06,47860.0,157.0765,157.0935,156.7783,156.8039,47860.0
2019-03-06 12:20:00,184.03,184.24,184.02,184.06,51165.0,156.7783,156.9572,156.7698,156.8039,51165.0
2019-03-06 12:30:00,184.06,184.29,184.05,184.06,28417.0,156.8039,156.9998,156.7954,156.8039,28417.0
2019-03-06 12:40:00,184.07,184.11,183.84,183.88,46671.0,156.8124,156.8465,156.6165,156.6505,46671.0
2019-03-06 12:50:00,183.89,184.16,183.86,184.0,92777.0,156.6591,156.8891,156.6335,156.7528,92777.0
2019-03-06 13:00:00,183.99,184.15,183.98,184.09,49643.0,156.7442,156.8806,156.7357,156.8294,49643.0
2019-03-06 13:10:00,184.08,184.35,184.08,184.25,50693.0,156.8209,157.0509,156.8209,156.9657,50693.0
2019-03-06 13:20:00,184.23,184.24,184.08,184.23,28283.0,156.9487,156.9572,156.8209,156.9487,28283.0
2019-03-06 13:30:00,184.22,184.45,184.17,184.45,45515.0,156.9402,157.1361,156.8976,157.1361,45515.0
2019-03-06 13:40:00,184.45,184.47,184.15,184.19,29785.0,157.1361,157.1532,156.8806,156.9146,29785.0
2019-03-06 13:50:00,184.18,184.48,184.16,184.44,26818.0,156.9061,157.1617,156.8891,157.1276,26818.0
2019-03-06 14:00:00,184.45,184.46,184.3,184.35,51025.0,157.1361,157.1446,157.0083,157.0509,51025.0
2019-03-06 14:10:00,184.35,184.4,184.24,184.28,40752.0,157.0509,157.0935,156.9572,156.9913,40752.0
2019-03-06 14:20:00,184.28,184.46,184.26,184.43,43705.0,156.9913,157.1446,156.9743,157.1191,43705.0
2019-03-06 14:30:00,184.43,184.55,184.27,184.48,56547.0,157.1191,157.2213,156.9828,157.1617,56547.0
2019-03-06 14:40:00,184.47,184.56,184.35,184.51,48960.0,157.1532,157.2298,157.0509,157.1872,48960.0
2019-03-06 14:50:00,184.53,184.64,184.35,184.35,43806.0,157.2043,157.298,157.0509,157.0509,43806.0
2019-03-06 15:00:00,184.38,184.52,184.25,184.33,75827.0,157.0765,157.1958,156.9657,157.0339,75827.0
2019-03-06 15:10:00,184.31,184.42,184.18,184.42,104241.0,157.0169,157.1106,156.9061,157.1106,104241.0
2019-03-06 15:20:00,184.4,184.41,184.28,184.4,95214.0,157.0935,157.102,156.9913,157.0935,95214.0
2019-03-06 15:30:00,184.41,184.61,184.38,184.58,69283.0,157.102,157.2724,157.0765,157.2469,69283.0
2019-03-06 15:40:00,184.59,184.65,184.4,184.45,133753.0,157.2554,157.3065,157.0935,157.1361,133753.0
2019-03-06 15:50:00,184.45,184.58,184.27,184.48,356634.0,157.1361,157.2469,156.9828,157.1617,356634.0
2019-03-07 09:30:00,184.39,184.62,183.98,184.0,127848.0,157.085,157.281,156.7357,156.7528,127848.0
2019-03-07 09:40:00,184.02,184.51,183.84,183.84,137260.0,156.7698,157.1872,156.6165,156.6165,137260.0
2019-03-07 09:50:00,183.81,184.19,183.37,184.15,88977.0,156.5909,156.9146,156.2161,156.8806,88977.0
2019-03-07 10:00:00,184.15,184.16,183.67,183.71,55976.0,156.8806,156.8891,156.4716,156.5057,55976.0
2019-03-07 10:10:00,183.73,183.78,183.24,183.25,59153.0,156.5227,156.5653,156.1053,156.1138,59153.0
2019-03-07 10:20:00,183.25,183.56,183.1,183.42,71515.0,156.1138,156.3779,155.986,156.2587,71515.0
2019-03-07 10:30:00,183.38,183.52,183.23,183.37,50329.0,156.2246,156.3438,156.0968,156.2161,50329.0
2019-03-07 10:40:00,183.37,183.48,183.1,183.42,79645.0,156.2161,156.3098,155.986,156.2587,79645.0
2019-03-07 10:50:00,183.46,183.68,183.41,183.47,78044.0,156.2927,156.4801,156.2501,156.3012,78044.0
2019-03-07 11:00:00,183.47,183.6,183.18,183.23,63292.0,156.3012,156.412,156.0542,156.0968,63292.0
2019-03-07 11:10:00,183.24,183.32,182.93,183.1,59495.0,156.1053,156.1735,155.8412,155.986,59495.0
2019-03-07 11:20:00,183.11,183.12,182.8,183.06,50118.0,155.9946,156.0031,155.7305,155.952,50118.0
2019-03-07 11:30:00,183.1,183.39,183.06,183.06,52228.0,155.986,156.2331,155.952,155.952,52228.0
2019-03-07 11:40:00,183.1,183.32,182.95,182.97,50798.0,155.986,156.1735,155.8582,155.8753,50798.0
2019-03-07 11:50:00,182.99,183.1,182.89,182.98,35144.0,155.8923,155.986,155.8071,155.8838,35144.0
2019-03-07 12:00:00,182.96,183.09,182.79,182.98,41131.0,155.8668,155.9775,155.7219,155.8838,41131.0
2019-03-07 12:10:00,182.98,183.09,182.79,182.85,31279.0,155.8838,155.9775,155.7219,155.7731,31279.0
2019-03-07 12:20:00,182.87,182.9,182.58,182.64,59021.0,155.7901,155.8157,155.543,155.5942,59021.0
2019-03-07 12:30:00,182.6,182.72,182.27,182.46,69080.0,155.5601,155.6623,155.2789,155.4408,69080.0
2019-03-07 12:40:00,182.48,182.87,182.48,182.83,66522.0,155.4578,155.7901,155.4578,155.756,66522.0
2019-03-07 12:50:00,182.84,183.19,182.76,183.11,76007.0,155.7645,156.0627,155.6964,155.9946,76007.0
2019-03-07 13:00:00,183.11,183.11,182.76,182.78,63854.0,155.9946,155.9946,155.6964,155.7134,63854.0
2019-03-07 13:10:00,182.79,182.8,182.63,182.74,43799.0,155.7219,155.7305,155.5856,155.6793,43799.0
2019-03-07 13:20:00,182.77,182.85,182.71,182.77,35467.0,155.7049,155.7731,155.6538,155.7049,35467.0
2019-03-07 13:30:00,182.77,182.78,182.43,182.55,57544.0,155.7049,155.7134,155.4153,155.5175,57544.0
2019-03-07 13:40:00,182.56,182.76,182.45,182.72,51040.0,155.526,155.6964,155.4323,155.6623,51040.0
2019-03-07 13:50:00,182.72,182.81,182.45,182.48,39679.0,155.6623,155.739,155.4323,155.4578,39679.0
2019-03-07 14:00:00,182.5,182.57,182.37,182.46,72167.0,155.4749,155.5345,155.3641,155.4408,72167.0
2019-03-07 14:10:00,182.47,182.49,182.1,182.15,61290.0,155.4493,155.4664,155.1341,155.1767,61290.0
2019-03-07 14:20:00,182.13,182.34,182.12,182.29,39487.0,155.1597,155.3386,155.1512,155.296,39487.0
2019-03-07 14:30:00,182.32,182.4,182.07,182.11,73395.0,155.3215,155.3897,155.1086,155.1426,73395.0
2019-03-07 14:40:00,182.13,182.2,181.88,181.97,77874.0,155.1597,155.2193,154.9467,155.0234,77874.0
2019-03-07 14:50:00,181.96,182.14,181.81,181.85,56524.0,155.0149,155.1682,154.8871,154.9211,56524.0
2019-03-07 15:00:00,181.85,181.91,181.58,181.84,71137.0,154.9211,154.9723,154.6911,154.9126,71137.0
2019-03-07 15:10:00,181.84,182.34,181.82,182.34,100933.0,154.9126,155.3386,154.8956,155.3386,100933.0
2019-03-07 15:20:00,182.32,182.37,182.1,182.1,60589.0,155.3215,155.3641,155.1341,155.1341,60589.0
2019-03-07 15:30:00,182.12,182.2,181.83,181.92,197810.0,155.1512,155.2193,154.9041,154.9808,197810.0
2019-03-07 15:40:00,181.9,182.22,181.82,182.19,167198.0,154.9637,155.2364,154.8956,155.2108,167198.0
2019-03-07 15:50:00,182.19,182.66,181.96,182.49,273529.0,155.2108,155.6112,155.0149,155.4664,273529.0
2019-03-08 09:30:00,181.49,181.9,180.53,181.9,206437.0,154.6145,154.9637,153.7966,154.9637,206437.0
2019-03-08 09:40:00,181.9,181.91,180.93,181.31,75881.0,154.9637,154.9723,154.1374,154.4611,75881.0
2019-03-08 09:50:00,181.35,181.55,180.77,180.92,108733.0,154.4952,154.6656,154.0011,154.1289,108733.0
2019-03-08 10:00:00,180.93,180.97,180.39,180.54,111018.0,154.1374,154.1715,153.6773,153.8051,111018.0
2019-03-08 10:10:00,180.6,180.98,180.38,180.62,86215.0,153.8562,154.18,153.6688,153.8733,86215.0
2019-03-08 10:20:00,180.64,181.16,180.41,181.06,57338.0,153.8903,154.3333,153.6944,154.2481,57338.0
2019-03-08 10:30:00,181.08,181.16,180.72,180.72,52583.0,154.2652,154.3333,153.9585,153.9585,52583.0
2019-03-08 10:40:00,180.72,181.22,180.57,181.02,84278.0,153.9585,154.3844,153.8307,154.214,84278.0
2019-03-08 10:50:00,181.0,181.01,180.27,180.43,69470.0,154.197,154.2055,153.5751,153.7114,69470.0
2019-03-08 11:00:00,180.42,181.08,180.4,180.47,48353.0,153.7029,154.2652,153.6859,153.7455,48353.0
2019-03-08 11:10:00,180.49,180.72,180.38,180.56,37045.0,153.7625,153.9585,153.6688,153.8222,37045.0
2019-03-08 11:20:00,180.6,180.89,180.3,180.75,42163.0,153.8562,154.1033,153.6007,153.984,42163.0
2019-03-08 11:30:00,180.75,180.83,180.31,180.37,37343.0,153.984,154.0522,153.6092,153.6603,37343.0
2019-03-08 11:40:00,180.37,180.75,180.35,180.61,44782.0,153.6603,153.984,153.6433,153.8648,44782.0
2019-03-08 11:50:00,180.59,180.78,180.35,180.38,40943.0,153.8477,154.0096,153.6433,153.6688,40943.0
2019-03-08 12:00:00,180.34,180.4,180.15,180.24,56971.0,153.6347,153.6859,153.4729,153.5496,56971.0
2019-03-08 12:10:00,180.27,180.54,180.25,180.41,44205.0,153.5751,153.8051,153.5581,153.6944,44205.0
2019-03-08 12:20:00,180.44,180.65,180.2,180.59,44063.0,153.7199,153.8988,153.5155,153.8477,44063.0
2019-03-08 12:30:00,180.55,180.62,180.27,180.29,26041.0,153.8136,153.8733,153.5751,153.5922,26041.0
2019-03-08 12:40:00,180.28,180.42,180.11,180.14,35225.0,153.5836,153.7029,153.4388,153.4644,35225.0
2019-03-08 12:50:00,180.13,180.19,179.93,180.09,92887.0,153.4558,153.507,153.2855,153.4218,92887.0
2019-03-08 13:00:00,180.06,180.08,179.75,179.83,65194.0,153.3962,153.4132,153.1321,153.2003,65194.0
2019-03-08 13:10:00,179.85,180.19,179.85,179.97,26478.0,153.2173,153.507,153.2173,153.3195,26478.0
2019-03-08 13:20:00,179.96,179.98,179.76,179.81,37941.0,153.311,153.3281,153.1406,153.1832,37941.0
2019-03-08 13:30:00,179.81,179.91,179.72,179.89,31718.0,153.1832,153.2684,153.1066,153.2514,31718.0
2019-03-08 13:40:00,179.89,180.1,179.81,180.05,46122.0,153.2514,153.4303,153.1832,153.3877,46122.0
2019-03-08 13:50:00,180.05,180.12,179.82,179.88,49868.0,153.3877,153.4473,153.1917,153.2429,49868.0
2019-03-08 14:00:00,179.88,179.88,179.6,179.7,58603.0,153.2429,153.2429,153.0043,153.0895,58603.0
2019-03-08 14:10:00,179.7,179.91,179.52,179.88,69137.0,153.0895,153.2684,152.9362,153.2429,69137.0
2019-03-08 14:20:00,179.88,180.08,179.85,179.86,38608.0,153.2429,153.4132,153.2173,153.2258,38608.0
2019-03-08 14:30:00,179.88,179.99,179.65,179.95,46430.0,153.2429,153.3366,153.0469,153.3025,46430.0
2019-03-08 14:40:00,179.96,180.26,179.96,180.23,40577.0,153.311,153.5666,153.311,153.541,40577.0
2019-03-08 14:50:00,180.24,180.45,180.16,180.17,50427.0,153.5496,153.7285,153.4814,153.4899,50427.0
2019-03-08 15:00:00,180.19,180.46,180.14,180.38,61800.0,153.507,153.737,153.4644,153.6688,61800.0
2019-03-08 15:10:00,180.4,180.4,180.1,180.15,50211.0,153.6859,153.6859,153.4303,153.4729,50211.0
2019-03-08 15:20:00,180.18,180.32,180.09,180.22,48114.0,153.4984,153.6177,153.4218,153.5325,48114.0
2019-03-08 15:30:00,180.22,180.64,180.17,180.39,81511.0,153.5325,153.8903,153.4899,153.6773,81511.0
2019-03-08 15:40:00,180.41,180.92,180.4,180.83,147470.0,153.6944,154.1289,153.6859,154.0522,147470.0
2019-03-08 15:50:00,180.85,181.43,180.85,181.23,271104.0,154.0692,154.5633,154.0692,154.393,271104.0
2019-03-11 09:30:00,182.15,182.98,181.78,182.98,218161.0,155.1767,155.8838,154.8615,155.8838,218161.0
2019-03-11 09:40:00,182.94,183.2,182.18,182.18,91086.0,155.8497,156.0712,155.2023,155.2023,91086.0
2019-03-11 09:50:00,182.25,182.56,181.99,182.1,58010.0,155.2619,155.526,155.0404,155.1341,58010.0
2019-03-11 10:00:00,182.0,182.16,181.31,181.36,90218.0,155.0489,155.1852,154.4611,154.5037,90218.0
2019-03-11 10:10:00,181.4,181.62,181.35,181.43,68869.0,154.5378,154.7252,154.4952,154.5633,68869.0
2019-03-11 10:20:00,181.44,181.66,181.38,181.6,50250.0,154.5719,154.7593,154.5207,154.7082,50250.0
2019-03-11 10:30:00,181.61,181.62,181.2,181.27,84012.0,154.7167,154.7252,154.3674,154.427,84012.0
2019-03-11 10:40:00,181.27,181.87,181.26,181.75,56463.0,154.427,154.9382,154.4185,154.8359,56463.0
2019-03-11 10:50:00,181.75,181.77,181.41,181.44,54853.0,154.8359,154.853,154.5463,154.5719,54853.0
2019-03-11 11:00:00,181.45,181.91,181.33,181.91,70129.0,154.5804,154.9723,154.4781,154.9723,70129.0
2019-03-11 11:10:00,181.88,182.29,181.88,182.1,66455.0,154.9467,155.296,154.9467,155.1341,66455.0
2019-03-11 11:20:00,182.12,182.13,181.57,181.6,81659.0,155.1512,155.1597,154.6826,154.7082,81659.0
2019-03-11 11:30:00,181.56,181.72,181.37,181.68,90301.0,154.6741,154.8104,154.5122,154.7763,90301.0
2019-03-11 11:40:00,181.68,181.82,181.62,181.64,44549.0,154.7763,154.8956,154.7252,154.7422,44549.0
2019-03-11 11:50:00,181.66,181.82,181.47,181.82,45652.0,154.7593,154.8956,154.5974,154.8956,45652.0
2019-03-11 12:00:00,181.83,181.96,181.66,181.9,35292.0,154.9041,155.0149,154.7593,154.9637,35292.0
2019-03-11 12:10:00,181.93,181.96,181.82,181.88,38489.0,154.9893,155.0149,154.8956,154.9467,38489.0
2019-03-11 12:20:00,181.88,181.88,181.69,181.8,43284.0,154.9467,154.9467,154.7848,154.8785,43284.0
2019-03-11 12:30:00,181.81,181.87,181.74,181.81,33791.0,154.8871,154.9382,154.8274,154.8871,33791.0
2019-03-11 12:40:00,181.79,181.96,181.79,181.89,30139.0,154.87,155.0149,154.87,154.9552,30139.0
2019-03-11 12:50:00,181.88,181.99,181.86,181.97,22169.0,154.9467,155.0404,154.9297,155.0234,22169.0
2019-03-11 13:00:00,181.99,182.3,181.98,182.22,35785.0,155.0404,155.3045,155.0319,155.2364,35785.0
2019-03-11 13:10:00,182.21,182.4,182.19,182.34,45258.0,155.2278,155.3897,155.2108,155.3386,45258.0
2019-03-11 13:20:00,182.37,182.61,182.34,182.61,41507.0,155.3641,155.5686,155.3386,155.5686,41507.0
2019-03-11 13:30:00,182.61,182.76,182.54,182.7,50384.0,155.5686,155.6964,155.509,155.6453,50384.0
2019-03-11 13:40:00,182.68,182.68,182.25,182.28,61894.0,155.6282,155.6282,155.2619,155.2875,61894.0
2019-03-11 13:50:00,182.27,182.47,182.18,182.47,69953.0,155.2789,155.4493,155.2023,155.4493,69953.0
2019-03-11 14:00:00,182.45,182.46,182.26,182.34,43363.0,155.4323,155.4408,155.2704,155.3386,43363.0
2019-03-11 14:10:00,182.37,182.51,182.27,182.35,39408.0,155.3641,155.4834,155.2789,155.3471,39408.0
2019-03-11 14:20:00,182.37,182.5,182.3,182.5,32991.0,155.3641,155.4749,155.3045,155.4749,32991.0
2019-03-11 14:30:00,182.5,182.69,182.43,182.56,32610.0,155.4749,155.6368,155.4153,155.526,32610.0
2019-03-11 14:40:00,182.54,182.69,182.51,182.53,33182.0,155.509,155.6368,155.4834,155.5004,33182.0
2019-03-11 14:50:00,182.52,182.87,182.47,182.8,53890.0,155.4919,155.7901,155.4493,155.7305,53890.0
2019-03-11 15:00:00,182.79,182.91,182.71,182.86,42808.0,155.7219,155.8242,155.6538,155.7816,42808.0
2019-03-11 15:10:00,182.88,182.94,182.73,182.82,52860.0,155.7986,155.8497,155.6708,155.7475,52860.0
2019-03-11 15:20:00,182.79,182.85,182.49,182.55,51531.0,155.7219,155.7731,155.4664,155.5175,51531.0
2019-03-11 15:30:00,182.54,182.75,182.53,182.63,55426.0,155.509,155.6879,155.5004,155.5856,55426.0
2019-03-11 15:40:00,182.63,182.64,182.46,182.55,112798.0,155.5856,155.5942,155.4408,155.5175,112798.0
2019-03-11 15:50:00,182.56,182.69,182.32,182.44,260012.0,155.526,155.6368,155.3215,155.4238,260012.0
2019-03-12 09:30:00,183.43,183.86,182.65,183.77,200195.0,156.2672,156.6335,155.6027,156.5568,200195.0
2019-03-12 09:40:00,183.76,183.93,183.12,183.24,64912.0,156.5483,156.6931,156.0031,156.1053,64912.0
2019-03-12 09:50:00,183.25,183.26,182.72,182.82,73745.0,156.1138,156.1223,155.6623,155.7475,73745.0
2019-03-12 10:00:00,182.77,183.0,182.36,182.51,104909.0,155.7049,155.9008,155.3556,155.4834,104909.0
2019-03-12 10:10:00,182.53,182.8,182.33,182.72,51630.0,155.5004,155.7305,155.3301,155.6623,51630.0
2019-03-12 10:20:00,182.75,183.0,182.61,182.88,44787.0,155.6879,155.9008,155.5686,155.7986,44787.0
2019-03-12 10:30:00,182.88,183.11,182.88,182.99,69494.0,155.7986,155.9946,155.7986,155.8923,69494.0
2019-03-12 10:40:00,182.98,183.04,182.7,182.86,68088.0,155.8838,155.9349,155.6453,155.7816,68088.0
2019-03-12 10:50:00,182.9,183.12,182.84,182.96,56895.0,155.8157,156.0031,155.7645,155.8668,56895.0
2019-03-12 11:00:00,182.94,182.94,182.56,182.77,120333.0,155.8497,155.8497,155.526,155.7049,120333.0
2019-03-12 11:10:00,182.79,182.89,182.53,182.82,80842.0,155.7219,155.8071,155.5004,155.7475,80842.0
2019-03-12 11:20:00,182.81,183.15,182.64,182.73,39505.0,155.739,156.0286,155.5942,155.6708,39505.0
2019-03-12 11:30:00,182.69,182.99,182.67,182.95,23829.0,155.6368,155.8923,155.6197,155.8582,23829.0
2019-03-12 11:40:00,182.97,183.15,182.76,182.88,37973.0,155.8753,156.0286,155.6964,155.7986,37973.0
2019-03-12 11:50:00,182.86,183.24,182.86,183.18,33791.0,155.7816,156.1053,155.7816,156.0542,33791.0
2019-03-12 12:00:00,183.17,183.18,182.9,183.02,78412.0,156.0457,156.0542,155.8157,155.9179,78412.0
2019-03-12 12:10:00,183.03,183.45,182.98,183.43,56552.0,155.9264,156.2842,155.8838,156.2672,56552.0
2019-03-12 12:20:00,183.4,183.46,183.16,183.32,42615.0,156.2416,156.2927,156.0372,156.1735,42615.0
2019-03-12 12:30:00,183.29,183.4,183.17,183.38,38098.0,156.1479,156.2416,156.0457,156.2246,38098.0
2019-03-12 12:40:00,183.38,183.5,183.32,183.38,32894.0,156.2246,156.3268,156.1735,156.2246,32894.0
2019-03-12 12:50:00,183.41,183.42,183.09,183.37,28398.0,156.2501,156.2587,155.9775,156.2161,28398.0
2019-03-12 13:00:00,183.35,183.45,183.25,183.31,46378.0,156.199,156.2842,156.1138,156.1649,46378.0
2019-03-12 13:10:00,183.33,183.35,183.15,183.18,33539.0,156.182,156.199,156.0286,156.0542,33539.0
2019-03-12 13:20:00,183.21,183.4,183.18,183.3,42053.0,156.0797,156.2416,156.0542,156.1564,42053.0
2019-03-12 13:30:00,183.28,183.33,183.15,183.25,34539.0,156.1394,156.182,156.0286,156.1138,34539.0
2019-03-12 13:40:00,183.25,183.4,183.23,183.38,36255.0,156.1138,156.2416,156.0968,156.2246,36255.0
2019-03-12 13:50:00,183.4,183.67,183.36,183.64,87738.0,156.2416,156.4716,156.2075,156.4461,87738.0
2019-03-12 14:00:00,183.65,183.88,183.62,183.88,58304.0,156.4546,156.6505,156.429,156.6505,58304.0
2019-03-12 14:10:00,183.88,184.16,183.86,184.06,68965.0,156.6505,156.8891,156.6335,156.8039,68965.0
2019-03-12 14:20:00,184.06,184.06,183.64,183.67,33428.0,156.8039,156.8039,156.4461,156.4716,33428.0
2019-03-12 14:30:00,183.71,183.83,183.48,183.48,36112.0,156.5057,156.6079,156.3098,156.3098,36112.0
2019-03-12 14:40:00,183.5,183.75,183.45,183.72,44235.0,156.3268,156.5398,156.2842,156.5142,44235.0
2019-03-12 14:50:00,183.69,183.76,183.6,183.69,32182.0,156.4887,156.5483,156.412,156.4887,32182.0
2019-03-12 15:00:00,183.71,183.84,183.58,183.79,35771.0,156.5057,156.6165,156.395,156.5739,35771.0
2019-03-12 15:10:00,183.77,183.78,183.43,183.44,38437.0,156.5568,156.5653,156.2672,156.2757,38437.0
2019-03-12 15:20:00,183.45,183.82,183.41,183.82,71752.0,156.2842,156.5994,156.2501,156.5994,71752.0
2019-03-12 15:30:00,183.81,183.96,183.64,183.95,80226.0,156.5909,156.7187,156.4461,156.7102,80226.0
2019-03-12 15:40:00,183.93,184.2,183.89,184.01,133829.0,156.6931,156.9231,156.6591,156.7613,133829.0
2019-03-12 15:50:00,184.01,184.27,183.81,184.09,364930.0,156.7613,156.9828,156.5909,156.8294,364930.0
2019-03-13 09:30:00,183.24,183.78,182.7,183.64,162650.0,157.2773,157.7408,156.8139,157.6207,162650.0
2019-03-13 09:40:00,183.68,183.75,183.12,183.26,100256.0,157.655,157.7151,157.1743,157.2945,100256.0
2019-03-13 09:50:00,183.2,183.21,182.62,182.8,115344.0,157.243,157.2516,156.7452,156.8997,115344.0
2019-03-13 10:00:00,182.77,183.15,182.77,183.01,58027.0,156.8739,157.2001,156.8739,157.0799,58027.0
2019-03-13 10:10:00,183.01,183.18,182.97,183.13,45870.0,157.0799,157.2258,157.0456,157.1829,45870.0
2019-03-13 10:20:00,183.11,183.21,183.0,183.0,39529.0,157.1658,157.2516,157.0713,157.0713,39529.0
2019-03-13 10:30:00,182.97,183.06,182.71,182.76,75745.0,157.0456,157.1228,156.8224,156.8654,75745.0
2019-03-13 10:40:00,182.74,182.8,182.53,182.59,66854.0,156.8482,156.8997,156.6679,156.7194,66854.0
2019-03-13 10:50:00,182.6,182.74,182.43,182.47,74020.0,156.728,156.8482,156.5821,156.6164,74020.0
2019-03-13 11:00:00,182.45,182.91,182.44,182.82,122385.0,156.5993,156.9941,156.5907,156.9169,122385.0
2019-03-13 11:10:00,182.8,183.22,182.8,183.07,56851.0,156.8997,157.2602,156.8997,157.1314,56851.0
2019-03-13 11:20:00,183.07,183.12,182.89,182.92,54679.0,157.1314,157.1743,156.9769,157.0027,54679.0
2019-03-13 11:30:00,182.94,182.97,182.64,182.66,47186.0,157.0199,157.0456,156.7624,156.7795,47186.0
2019-03-13 11:40:00,182.65,182.67,182.37,182.59,61750.0,156.7709,156.7881,156.5306,156.7194,61750.0
2019-03-13 11:50:00,182.63,182.69,182.47,182.68,34479.0,156.7538,156.8053,156.6164,156.7967,34479.0
2019-03-13 12:00:00,182.68,182.95,182.67,182.76,43481.0,156.7967,157.0284,156.7881,156.8654,43481.0
2019-03-13 12:10:00,182.75,182.81,182.56,182.58,35572.0,156.8568,156.9083,156.6937,156.7109,35572.0
2019-03-13 12:20:00,182.58,182.6,182.43,182.46,45660.0,156.7109,156.728,156.5821,156.6079,45660.0
2019-03-13 12:30:00,182.45,182.49,182.34,182.45,48117.0,156.5993,156.6336,156.5049,156.5993,48117.0
2019-03-13 12:40:00,182.44,182.59,182.4,182.55,46993.0,156.5907,156.7194,156.5564,156.6851,46993.0
2019-03-13 12:50:00,182.53,182.67,182.47,182.62,40320.0,156.6679,156.7881,156.6164,156.7452,40320.0
2019-03-13 13:00:00,182.61,182.63,182.45,182.58,41108.0,156.7366,156.7538,156.5993,156.7109,41108.0
2019-03-13 13:10:00,182.58,182.67,182.52,182.62,38728.0,156.7109,156.7881,156.6594,156.7452,38728.0
2019-03-13 13:20:00,182.65,182.65,182.53,182.56,39615.0,156.7709,156.7709,156.6679,156.6937,39615.0
2019-03-13 13:30:00,182.56,182.64,182.53,182.58,32581.0,156.6937,156.7624,156.6679,156.7109,32581.0
2019-03-13 13:40:00,182.57,182.6,182.11,182.2,78987.0,156.7023,156.728,156.3075,156.3847,78987.0
2019-03-13 13:50:00,182.19,182.22,182.1,182.17,52097.0,156.3761,156.4019,156.2989,156.3589,52097.0
2019-03-13 14:00:00,182.2,182.4,182.15,182.3,64622.0,156.3847,156.5564,156.3418,156.4705,64622.0
2019-03-13 14:10:00,182.33,182.33,182.03,182.11,48613.0,156.4963,156.4963,156.2388,156.3075,48613.0
2019-03-13 14:20:00,182.11,182.22,182.09,182.18,38055.0,156.3075,156.4019,156.2903,156.3675,38055.0
2019-03-13 14:30:00,182.14,182.14,181.94,181.95,91781.0,156.3332,156.3332,156.1615,156.1701,91781.0
2019-03-13 14:40:00,181.97,182.0,181.1,181.29,149113.0,156.1873,156.213,155.4406,155.6036,149113.0
2019-03-13 14:50:00,181.3,181.56,181.08,181.41,66455.0,155.6122,155.8354,155.4234,155.7066,66455.0
2019-03-13 15:00:00,181.42,181.47,181.27,181.33,71730.0,155.7152,155.7581,155.5865,155.638,71730.0
2019-03-13 15:10:00,181.34,181.47,181.2,181.29,73117.0,155.6465,155.7581,155.5264,155.6036,73117.0
2019-03-13 15:20:00,181.27,181.56,181.15,181.42,80871.0,155.5865,155.8354,155.4835,155.7152,80871.0
2019-03-13 15:30:00,181.4,181.81,181.38,181.67,98368.0,155.698,156.05,155.6809,155.9298,98368.0
2019-03-13 15:40:00,181.65,181.7,181.29,181.31,116529.0,155.9126,155.9555,155.6036,155.6208,116529.0
2019-03-13 15:50:00,181.32,181.49,181.09,181.14,362263.0,155.6294,155.7753,155.432,155.4749,362263.0
2019-03-14 09:30:00,181.28,181.28,180.5,181.07,131338.0,155.5951,155.5951,154.9256,155.4148,131338.0
2019-03-14 09:40:00,181.11,181.34,180.98,181.08,194202.0,155.4491,155.6465,155.3376,155.4234,194202.0
2019-03-14 09:50:00,181.07,181.62,181.02,181.46,85038.0,155.4148,155.8869,155.3719,155.7495,85038.0
2019-03-14 10:00:00,181.44,181.48,181.06,181.11,90556.0,155.7324,155.7667,155.4062,155.4491,90556.0
2019-03-14 10:10:00,181.12,181.38,181.12,181.2,75356.0,155.4577,155.6809,155.4577,155.5264,75356.0
2019-03-14 10:20:00,181.2,181.32,181.16,181.29,58096.0,155.5264,155.6294,155.4921,155.6036,58096.0
2019-03-14 10:30:00,181.27,181.29,180.81,181.0,62052.0,155.5865,155.6036,155.1916,155.3547,62052.0
2019-03-14 10:40:00,181.0,181.01,180.79,180.88,70343.0,155.3547,155.3633,155.1745,155.2517,70343.0
2019-03-14 10:50:00,180.88,180.99,180.78,180.98,85878.0,155.2517,155.3461,155.1659,155.3376,85878.0
2019-03-14 11:00:00,181.0,181.09,180.6,180.64,70326.0,155.3547,155.432,155.0114,155.0457,70326.0
2019-03-14 11:10:00,180.65,180.92,180.65,180.91,55257.0,155.0543,155.2861,155.0543,155.2775,55257.0
2019-03-14 11:20:00,180.9,181.01,180.83,180.94,46740.0,155.2689,155.3633,155.2088,155.3032,46740.0
2019-03-14 11:30:00,180.96,181.15,180.88,181.1,66868.0,155.3204,155.4835,155.2517,155.4406,66868.0
2019-03-14 11:40:00,181.11,181.28,180.97,181.26,136308.0,155.4491,155.5951,155.329,155.5779,136308.0
2019-03-14 11:50:00,181.27,181.33,181.05,181.06,67712.0,155.5865,155.638,155.3976,155.4062,67712.0
2019-03-14 12:00:00,181.06,181.16,180.91,181.03,52967.0,155.4062,155.4921,155.2775,155.3805,52967.0
2019-03-14 12:10:00,181.02,181.12,180.87,180.95,40444.0,155.3719,155.4577,155.2431,155.3118,40444.0
2019-03-14 12:20:00,180.98,180.98,180.66,180.79,46055.0,155.3376,155.3376,155.0629,155.1745,46055.0
2019-03-14 12:30:00,180.81,180.92,180.73,180.82,45074.0,155.1916,155.2861,155.123,155.2002,45074.0
2019-03-14 12:40:00,180.83,181.09,180.83,181.06,50598.0,155.2088,155.432,155.2088,155.4062,50598.0
2019-03-14 12:50:00,181.06,181.08,180.85,180.93,41853.0,155.4062,155.4234,155.226,155.2946,41853.0
2019-03-14 13:00:00,180.93,180.97,180.83,180.97,35982.0,155.2946,155.329,155.2088,155.329,35982.0
2019-03-14 13:10:00,180.94,181.03,180.94,180.99,43886.0,155.3032,155.3805,155.3032,155.3461,43886.0
2019-03-14 13:20:00,180.98,181.06,180.94,181.02,52431.0,155.3376,155.4062,155.3032,155.3719,52431.0
2019-03-14 13:30:00,181.01,181.05,180.94,181.03,66705.0,155.3633,155.3976,155.3032,155.3805,66705.0
2019-03-14 13:40:00,181.02,181.05,180.94,180.99,46616.0,155.3719,155.3976,155.3032,155.3461,46616.0
2019-03-14 13:50:00,180.99,181.08,180.96,181.02,34651.0,155.3461,155.4234,155.3204,155.3719,34651.0
2019-03-14 14:00:00,181.02,181.07,180.97,180.98,37275.0,155.3719,155.4148,155.329,155.3376,37275.0
2019-03-14 14:10:00,181.0,181.07,180.94,181.01,42402.0,155.3547,155.4148,155.3032,155.3633,42402.0
2019-03-14 14:20:00,181.0,181.25,180.86,181.1,71705.0,155.3547,155.5693,155.2346,155.4406,71705.0
2019-03-14 14:30:00,181.1,181.13,180.87,180.99,38560.0,155.4406,155.4663,155.2431,155.3461,38560.0
2019-03-14 14:40:00,180.99,181.11,180.98,181.0,65435.0,155.3461,155.4491,155.3376,155.3547,65435.0
2019-03-14 14:50:00,181.01,181.39,180.92,181.37,116357.0,155.3633,155.6895,155.2861,155.6723,116357.0
2019-03-14 15:00:00,181.37,181.63,181.35,181.61,158958.0,155.6723,155.8955,155.6551,155.8783,158958.0
2019-03-14 15:10:00,181.62,181.63,181.47,181.54,68298.0,155.8869,155.8955,155.7581,155.8182,68298.0
2019-03-14 15:20:00,181.53,181.54,181.36,181.5,49361.0,155.8096,155.8182,155.6637,155.7839,49361.0
2019-03-14 15:30:00,181.49,181.53,181.19,181.24,82236.0,155.7753,155.8096,155.5178,155.5607,82236.0
2019-03-14 15:40:00,181.24,181.73,181.24,181.61,159626.0,155.5607,155.9813,155.5607,155.8783,159626.0
2019-03-14 15:50:00,181.61,181.74,181.38,181.6,334869.0,155.8783,155.9899,155.6809,155.8697,334869.0
2019-03-15 09:30:00,182.3,182.49,181.25,181.67,1113406.0,156.4705,156.6336,155.5693,155.9298,1113406.0
2019-03-15 09:40:00,181.69,181.8,181.01,181.13,118077.0,155.947,156.0414,155.3633,155.4663,118077.0
2019-03-15 09:50:00,181.12,181.24,180.01,180.45,196237.0,155.4577,155.5607,154.505,154.8827,196237.0
2019-03-15 10:00:00,180.45,180.52,179.99,180.07,185524.0,154.8827,154.9427,154.4878,154.5565,185524.0
2019-03-15 10:10:00,180.07,180.27,179.57,180.18,174201.0,154.5565,154.7282,154.1273,154.6509,174201.0
2019-03-15 10:20:00,180.17,180.67,180.17,180.67,88385.0,154.6423,155.0715,154.6423,155.0715,88385.0
2019-03-15 10:30:00,180.65,180.8,180.27,180.38,72752.0,155.0543,155.1831,154.7282,154.8226,72752.0
2019-03-15 10:40:00,180.39,180.58,180.06,180.17,59411.0,154.8312,154.9942,154.5479,154.6423,59411.0
2019-03-15 10:50:00,180.2,180.63,180.2,180.54,42843.0,154.6681,155.0371,154.6681,154.9599,42843.0
2019-03-15 11:00:00,180.51,180.88,180.48,180.83,69020.0,154.9341,155.2517,154.9084,155.2088,69020.0
2019-03-15 11:10:00,180.86,180.93,180.6,180.84,83369.0,155.2346,155.2946,155.0114,155.2174,83369.0
2019-03-15 11:20:00,180.86,180.91,180.79,180.84,42843.0,155.2346,155.2775,155.1745,155.2174,42843.0
2019-03-15 11:30:00,180.84,180.9,180.66,180.77,34548.0,155.2174,155.2689,155.0629,155.1573,34548.0
2019-03-15 11:40:00,180.73,180.98,180.69,180.9,82418.0,155.123,155.3376,155.0886,155.2689,82418.0
2019-03-15 11:50:00,180.91,181.04,180.61,180.71,89759.0,155.2775,155.3891,155.02,155.1058,89759.0
2019-03-15 12:00:00,180.7,181.27,180.64,181.23,92646.0,155.0972,155.5865,155.0457,155.5521,92646.0
2019-03-15 12:10:00,181.25,181.58,181.15,181.54,37067.0,155.5693,155.8525,155.4835,155.8182,37067.0
2019-03-15 12:20:00,181.54,181.73,181.42,181.66,46615.0,155.8182,155.9813,155.7152,155.9212,46615.0
2019-03-15 12:30:00,181.64,181.84,181.62,181.83,38689.0,155.904,156.0757,155.8869,156.0671,38689.0
2019-03-15 12:40:00,181.83,181.87,181.68,181.75,33530.0,156.0671,156.1015,155.9384,155.9985,33530.0
2019-03-15 12:50:00,181.72,181.99,181.72,181.86,47831.0,155.9727,156.2045,155.9727,156.0929,47831.0
2019-03-15 13:00:00,181.87,181.99,181.84,181.9,38458.0,156.1015,156.2045,156.0757,156.1272,38458.0
2019-03-15 13:10:00,181.92,181.93,181.78,181.86,41566.0,156.1444,156.153,156.0242,156.0929,41566.0
2019-03-15 13:20:00,181.85,181.86,181.65,181.79,30540.0,156.0843,156.0929,155.9126,156.0328,30540.0
2019-03-15 13:30:00,181.8,181.88,181.7,181.74,26448.0,156.0414,156.11,155.9555,155.9899,26448.0
2019-03-15 13:40:00,181.73,181.9,181.66,181.9,29818.0,155.9813,156.1272,155.9212,156.1272,29818.0
2019-03-15 13:50:00,181.91,181.92,181.67,181.68,34598.0,156.1358,156.1444,155.9298,155.9384,34598.0
2019-03-15 14:00:00,181.68,181.88,181.66,181.86,58663.0,155.9384,156.11,155.9212,156.0929,58663.0
2019-03-15 14:10:00,181.88,181.89,181.7,181.72,38086.0,156.11,156.1186,155.9555,155.9727,38086.0
2019-03-15 14:20:00,181.74,181.77,181.63,181.66,46581.0,155.9899,156.0156,155.8955,155.9212,46581.0
2019-03-15 14:30:00,181.64,181.8,181.49,181.74,71615.0,155.904,156.0414,155.7753,155.9899,71615.0
2019-03-15 14:40:00,181.73,181.86,181.68,181.71,52332.0,155.9813,156.0929,155.9384,155.9641,52332.0
2019-03-15 14:50:00,181.71,181.91,181.7,181.89,43152.0,155.9641,156.1358,155.9555,156.1186,43152.0
2019-03-15 15:00:00,181.89,181.89,181.62,181.73,60691.0,156.1186,156.1186,155.8869,155.9813,60691.0
2019-03-15 15:10:00,181.71,181.82,181.63,181.8,67543.0,155.9641,156.0585,155.8955,156.0414,67543.0
2019-03-15 15:20:00,181.79,182.03,181.77,181.97,103015.0,156.0328,156.2388,156.0156,156.1873,103015.0
2019-03-15 15:30:00,181.97,182.23,181.94,182.12,119165.0,156.1873,156.4104,156.1615,156.316,119165.0
2019-03-15 15:40:00,182.12,182.46,182.0,182.31,189289.0,156.316,156.6079,156.213,156.4791,189289.0
2019-03-15 15:50:00,182.32,182.47,182.13,182.31,504056.0,156.4877,156.6164,156.3246,156.4791,504056.0
2019-03-18 09:30:00,182.53,182.68,182.33,182.53,128981.0,156.6679,156.7967,156.4963,156.6679,128981.0
2019-03-18 09:40:00,182.54,183.04,182.38,183.03,83941.0,156.6765,157.1057,156.5392,157.0971,83941.0
2019-03-18 09:50:00,183.03,183.3,182.98,182.99,106044.0,157.0971,157.3288,157.0542,157.0628,106044.0
2019-03-18 10:00:00,183.0,183.12,182.97,183.1,93050.0,157.0713,157.1743,157.0456,157.1572,93050.0
2019-03-18 10:10:00,183.09,183.37,182.55,182.64,89643.0,157.1486,157.3889,156.6851,156.7624,89643.0
2019-03-18 10:20:00,182.65,182.76,182.53,182.74,41652.0,156.7709,156.8654,156.6679,156.8482,41652.0
2019-03-18 10:30:00,182.75,183.0,182.66,182.87,45217.0,156.8568,157.0713,156.7795,156.9598,45217.0
2019-03-18 10:40:00,182.86,183.12,182.78,183.12,62772.0,156.9512,157.1743,156.8825,157.1743,62772.0
2019-03-18 10:50:00,183.12,183.21,182.92,183.03,66431.0,157.1743,157.2516,157.0027,157.0971,66431.0
2019-03-18 11:00:00,183.02,183.48,183.02,183.38,76537.0,157.0885,157.4833,157.0885,157.3975,76537.0
2019-03-18 11:10:00,183.38,183.48,183.23,183.4,65161.0,157.3975,157.4833,157.2688,157.4147,65161.0
2019-03-18 11:20:00,183.41,183.47,183.03,183.12,117082.0,157.4233,157.4748,157.0971,157.1743,117082.0
2019-03-18 11:30:00,183.11,183.13,182.76,182.9,46412.0,157.1658,157.1829,156.8654,156.9855,46412.0
2019-03-18 11:40:00,182.9,183.02,182.84,182.97,40615.0,156.9855,157.0885,156.934,157.0456,40615.0
2019-03-18 11:50:00,182.97,183.02,182.68,182.71,45803.0,157.0456,157.0885,156.7967,156.8224,45803.0
2019-03-18 12:00:00,182.72,182.76,182.55,182.6,47299.0,156.831,156.8654,156.6851,156.728,47299.0
2019-03-18 12:10:00,182.59,182.65,182.56,182.63,67304.0,156.7194,156.7709,156.6937,156.7538,67304.0
2019-03-18 12:20:00,182.63,182.92,182.57,182.92,52790.0,156.7538,157.0027,156.7023,157.0027,52790.0
2019-03-18 12:30:00,182.89,183.06,182.81,182.99,29043.0,156.9769,157.1228,156.9083,157.0628,29043.0
2019-03-18 12:40:00,182.97,183.04,182.95,183.01,30196.0,157.0456,157.1057,157.0284,157.0799,30196.0
2019-03-18 12:50:00,183.02,183.05,182.86,182.9,53631.0,157.0885,157.1143,156.9512,156.9855,53631.0
2019-03-18 13:00:00,182.9,183.09,182.85,183.04,36053.0,156.9855,157.1486,156.9426,157.1057,36053.0
2019-03-18 13:10:00,183.03,183.14,182.97,182.99,35535.0,157.0971,157.1915,157.0456,157.0628,35535.0
2019-03-18 13:20:00,183.0,183.07,182.96,182.98,41642.0,157.0713,157.1314,157.037,157.0542,41642.0
2019-03-18 13:30:00,182.99,183.03,182.93,183.01,35157.0,157.0628,157.0971,157.0113,157.0799,35157.0
2019-03-18 13:40:00,183.01,183.06,182.96,183.03,54480.0,157.0799,157.1228,157.037,157.0971,54480.0
2019-03-18 13:50:00,183.03,183.03,182.93,183.0,30866.0,157.0971,157.0971,157.0113,157.0713,30866.0
2019-03-18 14:00:00,183.0,183.04,182.88,183.03,38369.0,157.0713,157.1057,156.9684,157.0971,38369.0
2019-03-18 14:10:00,183.03,183.04,182.94,182.98,38792.0,157.0971,157.1057,157.0199,157.0542,38792.0
2019-03-18 14:20:00,183.0,183.05,182.82,182.86,59662.0,157.0713,157.1143,156.9169,156.9512,59662.0
2019-03-18 14:30:00,182.87,182.9,182.77,182.82,28158.0,156.9598,156.9855,156.8739,156.9169,28158.0
2019-03-18 14:40:00,182.82,182.98,182.82,182.97,28158.0,156.9169,157.0542,156.9169,157.0456,28158.0
2019-03-18 14:50:00,182.98,182.99,182.66,182.76,60865.0,157.0542,157.0628,156.7795,156.8654,60865.0
2019-03-18 15:00:00,182.77,182.79,182.64,182.68,51270.0,156.8739,156.8911,156.7624,156.7967,51270.0
2019-03-18 15:10:00,182.68,182.81,182.61,182.8,52364.0,156.7967,156.9083,156.7366,156.8997,52364.0
2019-03-18 15:20:00,182.8,182.99,182.7,182.96,70961.0,156.8997,157.0628,156.8139,157.037,70961.0
2019-03-18 15:30:00,182.96,183.02,182.81,182.89,108600.0,157.037,157.0885,156.9083,156.9769,108600.0
2019-03-18 15:40:00,182.9,183.29,182.86,183.26,156734.0,156.9855,157.3203,156.9512,157.2945,156734.0
2019-03-18 15:50:00,183.25,183.45,183.16,183.39,246937.0,157.2859,157.4576,157.2087,157.4061,246937.0
2019-03-19 09:30:00,184.19,184.42,183.61,184.03,165505.0,158.0927,158.2902,157.5949,157.9554,165505.0
2019-03-19 09:40:00,184.03,184.93,183.8,184.93,123308.0,157.9554,158.7279,157.758,158.7279,123308.0
2019-03-19 09:50:00,184.91,184.98,184.25,184.42,108825.0,158.7107,158.7708,158.1442,158.2902,108825.0
2019-03-19 10:00:00,184.41,184.61,184.28,184.45,142005.0,158.2816,158.4532,158.17,158.3159,142005.0
2019-03-19 10:10:00,184.45,184.68,184.44,184.61,86975.0,158.3159,158.5133,158.3073,158.4532,86975.0
2019-03-19 10:20:00,184.58,184.92,184.55,184.84,73644.0,158.4275,158.7193,158.4017,158.6506,73644.0
2019-03-19 10:30:00,184.85,185.22,184.84,185.17,96164.0,158.6592,158.9768,158.6506,158.9339,96164.0
2019-03-19 10:40:00,185.17,185.47,185.14,185.36,108872.0,158.9339,159.1914,158.9081,159.097,108872.0
2019-03-19 10:50:00,185.35,185.35,184.94,185.0,87131.0,159.0884,159.0884,158.7365,158.788,87131.0
2019-03-19 11:00:00,185.01,185.17,184.99,185.11,73549.0,158.7966,158.9339,158.7794,158.8824,73549.0
2019-03-19 11:10:00,185.12,185.12,184.89,184.91,78330.0,158.891,158.891,158.6936,158.7107,78330.0
2019-03-19 11:20:00,184.92,184.96,184.81,184.88,57990.0,158.7193,158.7536,158.6249,158.685,57990.0
2019-03-19 11:30:00,184.87,185.12,184.87,185.11,55737.0,158.6764,158.891,158.6764,158.8824,55737.0
2019-03-19 11:40:00,185.12,185.28,185.08,185.27,62664.0,158.891,159.0283,158.8566,159.0197,62664.0
2019-03-19 11:50:00,185.25,185.56,185.25,185.54,79639.0,159.0026,159.2686,159.0026,159.2515,79639.0
2019-03-19 12:00:00,185.54,185.82,185.54,185.78,75695.0,159.2515,159.4918,159.2515,159.4575,75695.0
2019-03-19 12:10:00,185.78,185.8,185.59,185.65,54290.0,159.4575,159.4746,159.2944,159.3459,54290.0
2019-03-19 12:20:00,185.64,185.68,185.37,185.37,64617.0,159.3373,159.3716,159.1056,159.1056,64617.0
2019-03-19 12:30:00,185.37,185.58,185.31,185.32,48683.0,159.1056,159.2858,159.0541,159.0626,48683.0
2019-03-19 12:40:00,185.34,185.59,184.56,184.67,70382.0,159.0798,159.2944,158.4103,158.5047,70382.0
2019-03-19 12:50:00,184.62,185.02,184.53,185.02,41466.0,158.4618,158.8051,158.3846,158.8051,41466.0
2019-03-19 13:00:00,185.02,185.07,184.82,184.91,34225.0,158.8051,158.8481,158.6335,158.7107,34225.0
2019-03-19 13:10:00,184.92,185.03,184.92,184.99,42627.0,158.7193,158.8137,158.7193,158.7794,42627.0
2019-03-19 13:20:00,185.0,185.1,184.9,184.91,42285.0,158.788,158.8738,158.7021,158.7107,42285.0
2019-03-19 13:30:00,184.9,185.01,184.84,184.88,29589.0,158.7021,158.7966,158.6506,158.685,29589.0
2019-03-19 13:40:00,184.89,184.91,184.57,184.65,31948.0,158.6936,158.7107,158.4189,158.4876,31948.0
2019-03-19 13:50:00,184.68,184.7,184.47,184.56,28507.0,158.5133,158.5305,158.3331,158.4103,28507.0
2019-03-19 14:00:00,184.54,184.65,184.43,184.45,27158.0,158.3932,158.4876,158.2987,158.3159,27158.0
2019-03-19 14:10:00,184.45,184.47,184.15,184.28,40044.0,158.3159,158.3331,158.0584,158.17,40044.0
2019-03-19 14:20:00,184.3,184.38,184.18,184.36,40538.0,158.1872,158.2558,158.0842,158.2387,40538.0
2019-03-19 14:30:00,184.38,184.61,184.32,184.55,44423.0,158.2558,158.4532,158.2043,158.4017,44423.0
2019-03-19 14:40:00,184.59,184.77,184.57,184.75,31145.0,158.4361,158.5906,158.4189,158.5734,31145.0
2019-03-19 14:50:00,184.73,184.74,184.33,184.37,52413.0,158.5562,158.5648,158.2129,158.2472,52413.0
2019-03-19 15:00:00,184.38,184.42,184.27,184.34,44433.0,158.2558,158.2902,158.1614,158.2215,44433.0
2019-03-19 15:10:00,184.36,184.38,184.15,184.17,37576.0,158.2387,158.2558,158.0584,158.0756,37576.0
2019-03-19 15:20:00,184.17,184.17,183.95,184.0,40859.0,158.0756,158.0756,157.8867,157.9297,40859.0
2019-03-19 15:30:00,183.99,184.04,183.71,183.77,64675.0,157.9211,157.964,157.6808,157.7323,64675.0
2019-03-19 15:40:00,183.76,183.94,183.48,183.94,71981.0,157.7237,157.8782,157.4833,157.8782,71981.0
2019-03-19 15:50:00,183.9,184.47,183.69,184.32,306708.0,157.8438,158.3331,157.6636,158.2043,306708.0
2019-03-20 09:30:00,184.3,184.54,183.75,184.14,109264.0,158.1872,158.3932,157.7151,158.0498,109264.0
2019-03-20 09:40:00,184.12,184.72,184.01,184.65,93289.0,158.0327,158.5476,157.9382,158.4876,93289.0
2019-03-20 09:50:00,184.64,184.66,184.29,184.56,51056.0,158.479,158.4962,158.1786,158.4103,51056.0
2019-03-20 10:00:00,184.56,184.95,184.5,184.93,53579.0,158.4103,158.7451,158.3588,158.7279,53579.0
2019-03-20 10:10:00,184.9,184.9,184.66,184.85,34727.0,158.7021,158.7021,158.4962,158.6592,34727.0
2019-03-20 10:20:00,184.83,185.04,184.74,184.78,79898.0,158.6421,158.8223,158.5648,158.5991,79898.0
2019-03-20 10:30:00,184.75,184.75,184.36,184.65,58167.0,158.5734,158.5734,158.2387,158.4876,58167.0
2019-03-20 10:40:00,184.66,184.9,184.56,184.81,47624.0,158.4962,158.7021,158.4103,158.6249,47624.0
2019-03-20 10:50:00,184.78,184.85,184.64,184.76,31684.0,158.5991,158.6592,158.479,158.582,31684.0
2019-03-20 11:00:00,184.77,184.92,184.72,184.81,61663.0,158.5906,158.7193,158.5476,158.6249,61663.0
2019-03-20 11:10:00,184.8,184.82,184.52,184.69,39242.0,158.6163,158.6335,158.376,158.5219,39242.0
2019-03-20 11:20:00,184.67,184.75,184.5,184.58,37606.0,158.5047,158.5734,158.3588,158.4275,37606.0
2019-03-20 11:30:00,184.55,184.55,184.24,184.25,34121.0,158.4017,158.4017,158.1357,158.1442,34121.0
2019-03-20 11:40:00,184.25,184.25,183.97,183.99,36930.0,158.1442,158.1442,157.9039,157.9211,36930.0
2019-03-20 11:50:00,183.99,184.13,183.67,183.73,33538.0,157.9211,158.0412,157.6464,157.6979,33538.0
2019-03-20 12:00:00,183.77,184.07,183.73,184.06,24969.0,157.7323,157.9897,157.6979,157.9812,24969.0
2019-03-20 12:10:00,184.04,184.27,183.99,184.14,68329.0,157.964,158.1614,157.9211,158.0498,68329.0
2019-03-20 12:20:00,184.15,184.17,183.79,183.88,36599.0,158.0584,158.0756,157.7494,157.8267,36599.0
2019-03-20 12:30:00,183.89,183.92,183.43,183.74,54467.0,157.8352,157.861,157.4404,157.7065,54467.0
2019-03-20 12:40:00,183.73,183.91,183.7,183.9,24625.0,157.6979,157.8524,157.6722,157.8438,24625.0
2019-03-20 12:50:00,183.92,184.04,183.86,183.98,36320.0,157.861,157.964,157.8095,157.9125,36320.0
2019-03-20 13:00:00,183.97,184.07,183.84,184.07,47553.0,157.9039,157.9897,157.7923,157.9897,47553.0
2019-03-20 13:10:00,184.06,184.14,183.93,183.97,12883.0,157.9812,158.0498,157.8696,157.9039,12883.0
2019-03-20 13:20:00,184.0,184.07,183.82,183.83,18664.0,157.9297,157.9897,157.7752,157.7838,18664.0
2019-03-20 13:30:00,183.83,183.97,183.74,183.79,37557.0,157.7838,157.9039,157.7065,157.7494,37557.0
2019-03-20 13:40:00,183.78,183.91,183.72,183.88,37198.0,157.7408,157.8524,157.6893,157.8267,37198.0
2019-03-20 13:50:00,183.89,184.06,183.77,184.01,29439.0,157.8352,157.9812,157.7323,157.9382,29439.0
2019-03-20 14:00:00,184.1,185.5,184.1,185.28,197568.0,158.0155,159.2171,158.0155,159.0283,197568.0
2019-03-20 14:10:00,185.33,185.72,185.31,185.61,92774.0,159.0712,159.406,159.0541,159.3115,92774.0
2019-03-20 14:20:00,185.6,186.22,185.48,186.22,89312.0,159.303,159.8351,159.2,159.8351,89312.0
2019-03-20 14:30:00,186.23,186.45,186.01,186.42,100005.0,159.8437,160.0325,159.6549,160.0068,100005.0
2019-03-20 14:40:00,186.44,186.87,186.41,186.7,110166.0,160.0239,160.393,159.9982,160.2471,110166.0
2019-03-20 14:50:00,186.71,187.12,186.59,186.7,85696.0,160.2557,160.6076,160.1527,160.2471,85696.0
2019-03-20 15:00:00,186.72,186.81,186.14,186.4,87557.0,160.2643,160.3415,159.7665,159.9896,87557.0
2019-03-20 15:10:00,186.38,186.78,186.33,186.64,85525.0,159.9724,160.3158,159.9295,160.1956,85525.0
2019-03-20 15:20:00,186.65,186.78,186.21,186.38,69978.0,160.2042,160.3158,159.8265,159.9724,69978.0
2019-03-20 15:30:00,186.38,186.39,185.67,185.69,193701.0,159.9724,159.981,159.363,159.3802,193701.0
2019-03-20 15:40:00,185.66,186.48,185.57,186.01,184726.0,159.3545,160.0583,159.2772,159.6549,184726.0
2019-03-20 15:50:00,186.03,186.38,185.92,186.08,376192.0,159.672,159.9724,159.5776,159.715,376192.0
2019-03-21 09:30:00,185.39,187.17,185.39,186.75,169452.0,159.1227,160.6505,159.1227,160.29,169452.0
2019-03-21 09:40:00,186.69,187.6,186.68,187.31,150248.0,160.2385,161.0196,160.2299,160.7707,150248.0
2019-03-21 09:50:00,187.29,187.41,187.01,187.17,105980.0,160.7535,160.8565,160.5132,160.6505,105980.0
2019-03-21 10:00:00,187.17,187.46,187.1,187.16,87682.0,160.6505,160.8994,160.5904,160.6419,87682.0
2019-03-21 10:10:00,187.14,187.23,186.96,187.13,69212.0,160.6248,160.702,160.4703,160.6162,69212.0
2019-03-21 10:20:00,187.12,187.39,187.04,187.32,40152.0,160.6076,160.8393,160.5389,160.7793,40152.0
2019-03-21 10:30:00,187.32,187.43,187.18,187.34,37117.0,160.7793,160.8737,160.6591,160.7964,37117.0
2019-03-21 10:40:00,187.39,187.46,187.13,187.44,122789.0,160.8393,160.8994,160.6162,160.8823,122789.0
2019-03-21 10:50:00,187.42,187.88,187.37,187.88,51641.0,160.8651,161.2599,160.8222,161.2599,51641.0
2019-03-21 11:00:00,187.87,188.08,187.66,187.66,83807.0,161.2513,161.4316,161.0711,161.0711,83807.0
2019-03-21 11:10:00,187.66,187.98,187.35,187.98,51107.0,161.0711,161.3458,160.805,161.3458,51107.0
2019-03-21 11:20:00,187.97,188.04,187.76,187.79,41290.0,161.3372,161.3972,161.1569,161.1827,41290.0
2019-03-21 11:30:00,187.81,188.06,187.77,188.0,38025.0,161.1998,161.4144,161.1655,161.3629,38025.0
2019-03-21 11:40:00,187.98,188.25,187.89,188.23,46885.0,161.3458,161.5775,161.2685,161.5603,46885.0
2019-03-21 11:50:00,188.23,188.73,188.22,188.72,61801.0,161.5603,161.9895,161.5517,161.9809,61801.0
2019-03-21 12:00:00,188.72,188.74,188.17,188.18,41309.0,161.9809,161.9981,161.5088,161.5174,41309.0
2019-03-21 12:10:00,188.2,188.48,188.2,188.46,59253.0,161.5346,161.7749,161.5346,161.7577,59253.0
2019-03-21 12:20:00,188.44,188.61,188.16,188.25,69924.0,161.7406,161.8865,161.5002,161.5775,69924.0
2019-03-21 12:30:00,188.24,188.33,188.02,188.13,43980.0,161.5689,161.6462,161.3801,161.4745,43980.0
2019-03-21 12:40:00,188.13,188.35,188.12,188.19,27351.0,161.4745,161.6633,161.4659,161.526,27351.0
2019-03-21 12:50:00,188.2,188.3,188.11,188.19,40341.0,161.5346,161.6204,161.4573,161.526,40341.0
2019-03-21 13:00:00,188.2,188.64,188.2,188.64,70170.0,161.5346,161.9122,161.5346,161.9122,70170.0
2019-03-21 13:10:00,188.66,188.72,188.52,188.6,32517.0,161.9294,161.9809,161.8092,161.8779,32517.0
2019-03-21 13:20:00,188.6,188.84,188.44,188.83,51883.0,161.8779,162.0839,161.7406,162.0753,51883.0
2019-03-21 13:30:00,188.81,188.88,188.7,188.75,89203.0,162.0582,162.1182,161.9637,162.0067,89203.0
2019-03-21 13:40:00,188.76,188.85,188.69,188.83,52239.0,162.0152,162.0925,161.9552,162.0753,52239.0
2019-03-21 13:50:00,188.84,188.95,188.73,188.8,47770.0,162.0839,162.1783,161.9895,162.0496,47770.0
2019-03-21 14:00:00,188.82,189.03,188.8,189.03,54174.0,162.0667,162.247,162.0496,162.247,54174.0
2019-03-21 14:10:00,189.01,189.2,188.99,189.11,79498.0,162.2298,162.3929,162.2126,162.3156,79498.0
2019-03-21 14:20:00,189.11,189.33,188.96,189.31,80040.0,162.3156,162.5045,162.1869,162.4873,80040.0
2019-03-21 14:30:00,189.36,189.58,189.33,189.54,72806.0,162.5302,162.7191,162.5045,162.6847,72806.0
2019-03-21 14:40:00,189.54,189.55,189.39,189.44,53099.0,162.6847,162.6933,162.556,162.5989,53099.0
2019-03-21 14:50:00,189.46,189.56,189.25,189.25,61104.0,162.6161,162.7019,162.4358,162.4358,61104.0
2019-03-21 15:00:00,189.29,189.64,189.2,189.45,61220.0,162.4701,162.7706,162.3929,162.6075,61220.0
2019-03-21 15:10:00,189.49,189.49,189.08,189.29,194758.0,162.6418,162.6418,162.2899,162.4701,194758.0
2019-03-21 15:20:00,189.28,189.6,189.18,189.43,80795.0,162.4616,162.7362,162.3757,162.5903,80795.0
2019-03-21 15:30:00,189.45,189.77,189.4,189.74,108024.0,162.6075,162.8821,162.5646,162.8564,108024.0
2019-03-21 15:40:00,189.73,189.82,189.59,189.67,183088.0,162.8478,162.925,162.7276,162.7963,183088.0
2019-03-21 15:50:00,189.67,190.0,189.56,189.97,432932.0,162.7963,163.0795,162.7019,163.0538,432932.0
2019-03-22 09:30:00,189.31,190.62,189.06,189.9,212292.0,162.4873,163.6117,162.2727,162.9937,212292.0
2019-03-22 09:40:00,189.89,190.47,189.31,189.45,77151.0,162.9851,163.483,162.4873,162.6075,77151.0
2019-03-22 09:50:00,189.52,189.86,189.21,189.83,121580.0,162.6676,162.9594,162.4015,162.9336,121580.0
2019-03-22 10:00:00,189.83,190.8,189.83,190.71,164210.0,162.9336,163.7662,162.9336,163.6889,164210.0
2019-03-22 10:10:00,190.75,191.56,190.68,191.24,137773.0,163.7233,164.4185,163.6632,164.1439,137773.0
2019-03-22 10:20:00,191.28,191.56,191.15,191.42,218735.0,164.1782,164.4185,164.0666,164.2983,218735.0
2019-03-22 10:30:00,191.4,192.05,191.39,191.77,256753.0,164.2812,164.8391,164.2726,164.5988,256753.0
2019-03-22 10:40:00,191.78,191.81,191.01,191.01,175839.0,164.6073,164.6331,163.9464,163.9464,175839.0
2019-03-22 10:50:00,191.04,191.05,190.44,190.55,89918.0,163.9722,163.9808,163.4572,163.5516,89918.0
2019-03-22 11:00:00,190.53,191.04,190.48,190.95,189525.0,163.5344,163.9722,163.4915,163.8949,189525.0
2019-03-22 11:10:00,190.96,190.96,190.37,190.9,91270.0,163.9035,163.9035,163.3971,163.852,91270.0
2019-03-22 11:20:00,190.9,190.98,190.32,190.34,90990.0,163.852,163.9207,163.3542,163.3714,90990.0
2019-03-22 11:30:00,190.34,190.43,189.63,189.63,98180.0,163.3714,163.4486,162.762,162.762,98180.0
2019-03-22 11:40:00,189.63,190.01,189.63,189.94,106388.0,162.762,163.0881,162.762,163.028,106388.0
2019-03-22 11:50:00,189.93,189.93,189.26,189.26,100692.0,163.0195,163.0195,162.4444,162.4444,100692.0
2019-03-22 12:00:00,189.26,189.71,189.26,189.36,72486.0,162.4444,162.8306,162.4444,162.5302,72486.0
2019-03-22 12:10:00,189.36,189.36,189.01,189.11,47259.0,162.5302,162.5302,162.2298,162.3156,47259.0
2019-03-22 12:20:00,189.08,189.27,188.75,188.87,85787.0,162.2899,162.453,162.0067,162.1096,85787.0
2019-03-22 12:30:00,188.88,189.23,188.72,189.04,73727.0,162.1182,162.4186,161.9809,162.2556,73727.0
2019-03-22 12:40:00,189.0,189.16,188.67,189.12,49027.0,162.2212,162.3586,161.938,162.3242,49027.0
2019-03-22 12:50:00,189.11,189.6,189.06,189.46,43413.0,162.3156,162.7362,162.2727,162.6161,43413.0
2019-03-22 13:00:00,189.46,189.82,189.38,189.79,36810.0,162.6161,162.925,162.5474,162.8993,36810.0
2019-03-22 13:10:00,189.78,189.97,189.57,189.91,39117.0,162.8907,163.0538,162.7105,163.0023,39117.0
2019-03-22 13:20:00,189.91,189.97,189.72,189.89,58712.0,163.0023,163.0538,162.8392,162.9851,58712.0
2019-03-22 13:30:00,189.85,190.02,189.52,189.56,56532.0,162.9508,163.0967,162.6676,162.7019,56532.0
2019-03-22 13:40:00,189.58,189.77,189.51,189.63,64222.0,162.7191,162.8821,162.659,162.762,64222.0
2019-03-22 13:50:00,189.61,189.74,189.04,189.18,54807.0,162.7448,162.8564,162.2556,162.3757,54807.0
2019-03-22 14:00:00,189.14,189.68,189.14,189.37,55300.0,162.3414,162.8049,162.3414,162.5388,55300.0
2019-03-22 14:10:00,189.34,189.84,189.33,189.68,44569.0,162.5131,162.9422,162.5045,162.8049,44569.0
2019-03-22 14:20:00,189.67,189.82,189.58,189.69,58649.0,162.7963,162.925,162.7191,162.8135,58649.0
2019-03-22 14:30:00,189.68,189.77,189.41,189.59,47745.0,162.8049,162.8821,162.5731,162.7276,47745.0
2019-03-22 14:40:00,189.61,190.1,189.61,189.96,56868.0,162.7448,163.1654,162.7448,163.0452,56868.0
2019-03-22 14:50:00,189.95,190.2,189.95,190.03,50790.0,163.0366,163.2512,163.0366,163.1053,50790.0
2019-03-22 15:00:00,190.06,190.27,189.93,190.14,49938.0,163.131,163.3113,163.0195,163.1997,49938.0
2019-03-22 15:10:00,190.15,190.21,189.65,189.86,49775.0,163.2083,163.2598,162.7791,162.9594,49775.0
2019-03-22 15:20:00,189.86,190.17,189.59,189.71,74329.0,162.9594,163.2255,162.7276,162.8306,74329.0
2019-03-22 15:30:00,189.69,189.75,189.13,189.17,88092.0,162.8135,162.865,162.3328,162.3671,88092.0
2019-03-22 15:40:00,189.21,189.44,189.15,189.3,107792.0,162.4015,162.5989,162.35,162.4787,107792.0
2019-03-22 15:50:00,189.28,189.29,188.69,188.78,252749.0,162.4616,162.4701,161.9552,162.0324,252749.0
2019-03-25 09:30:00,188.75,191.09,188.51,190.82,172748.0,162.0067,164.0151,161.8007,163.7834,172748.0
2019-03-25 09:40:00,190.82,190.82,189.6,189.87,88959.0,163.7834,163.7834,162.7362,162.968,88959.0
2019-03-25 09:50:00,189.89,190.41,189.79,189.95,81438.0,162.9851,163.4315,162.8993,163.0366,81438.0
2019-03-25 10:00:00,190.0,190.3,189.71,189.81,70480.0,163.0795,163.337,162.8306,162.9165,70480.0
2019-03-25 10:10:00,189.78,190.0,189.5,189.96,77821.0,162.8907,163.0795,162.6504,163.0452,77821.0
2019-03-25 10:20:00,189.98,190.18,189.78,190.02,46363.0,163.0624,163.234,162.8907,163.0967,46363.0
2019-03-25 10:30:00,190.02,190.43,189.92,189.96,60907.0,163.0967,163.4486,163.0109,163.0452,60907.0
2019-03-25 10:40:00,189.9,190.66,189.89,190.66,110885.0,162.9937,163.646,162.9851,163.646,110885.0
2019-03-25 10:50:00,190.65,190.96,190.53,190.81,109089.0,163.6374,163.9035,163.5344,163.7748,109089.0
2019-03-25 11:00:00,190.8,191.23,190.74,191.18,74672.0,163.7662,164.1353,163.7147,164.0924,74672.0
2019-03-25 11:10:00,191.19,191.52,190.97,191.5,79528.0,164.1009,164.3842,163.9121,164.367,79528.0
2019-03-25 11:20:00,191.49,191.71,191.33,191.6,77259.0,164.3584,164.5473,164.2211,164.4528,77259.0
2019-03-25 11:30:00,191.6,191.6,191.1,191.14,61321.0,164.4528,164.4528,164.0237,164.058,61321.0
2019-03-25 11:40:00,191.14,191.16,190.42,190.47,79197.0,164.058,164.0752,163.44,163.483,79197.0
2019-03-25 11:50:00,190.44,190.62,190.33,190.36,46385.0,163.4572,163.6117,163.3628,163.3885,46385.0
2019-03-25 12:00:00,190.34,190.6,190.13,190.5,61065.0,163.3714,163.5945,163.1911,163.5087,61065.0
2019-03-25 12:10:00,190.43,190.6,190.2,190.6,39008.0,163.4486,163.5945,163.2512,163.5945,39008.0
2019-03-25 12:20:00,190.6,191.07,190.38,190.46,80606.0,163.5945,163.9979,163.4057,163.4744,80606.0
2019-03-25 12:30:00,190.45,190.49,189.77,189.8,46247.0,163.4658,163.5001,162.8821,162.9079,46247.0
2019-03-25 12:40:00,189.81,189.82,189.52,189.7,43423.0,162.9165,162.925,162.6676,162.822,43423.0
2019-03-25 12:50:00,189.69,190.06,189.66,190.06,41414.0,162.8135,163.131,162.7877,163.131,41414.0
2019-03-25 13:00:00,190.04,190.05,189.59,189.81,36751.0,163.1139,163.1225,162.7276,162.9165,36751.0
2019-03-25 13:10:00,189.75,190.12,189.72,190.05,49858.0,162.865,163.1825,162.8392,163.1225,49858.0
2019-03-25 13:20:00,190.08,190.14,189.82,189.98,34164.0,163.1482,163.1997,162.925,163.0624,34164.0
2019-03-25 13:30:00,189.95,190.07,189.68,190.01,41178.0,163.0366,163.1396,162.8049,163.0881,41178.0
2019-03-25 13:40:00,190.0,190.08,189.63,189.69,35590.0,163.0795,163.1482,162.762,162.8135,35590.0
2019-03-25 13:50:00,189.69,189.81,189.57,189.71,35445.0,162.8135,162.9165,162.7105,162.8306,35445.0
2019-03-25 14:00:00,189.68,189.93,189.59,189.65,39917.0,162.8049,163.0195,162.7276,162.7791,39917.0
2019-03-25 14:10:00,189.65,189.82,189.52,189.59,52125.0,162.7791,162.925,162.6676,162.7276,52125.0
2019-03-25 14:20:00,189.6,189.78,189.36,189.78,50937.0,162.7362,162.8907,162.5302,162.8907,50937.0
2019-03-25 14:30:00,189.8,190.01,189.77,189.99,31795.0,162.9079,163.0881,162.8821,163.071,31795.0
2019-03-25 14:40:00,189.96,190.11,189.89,189.94,45454.0,163.0452,163.174,162.9851,163.028,45454.0
2019-03-25 14:50:00,189.93,190.01,189.78,190.0,46685.0,163.0195,163.0881,162.8907,163.0795,46685.0
2019-03-25 15:00:00,190.03,190.2,189.98,190.14,58292.0,163.1053,163.2512,163.0624,163.1997,58292.0
2019-03-25 15:10:00,190.14,190.35,190.11,190.19,65542.0,163.1997,163.38,163.174,163.2426,65542.0
2019-03-25 15:20:00,190.17,190.47,190.05,190.26,62663.0,163.2255,163.483,163.1225,163.3027,62663.0
2019-03-25 15:30:00,190.23,190.34,190.0,190.01,91761.0,163.277,163.3714,163.0795,163.0881,91761.0
2019-03-25 15:40:00,190.01,190.11,189.76,189.77,141616.0,163.0881,163.174,162.8735,162.8821,141616.0
2019-03-25 15:50:00,189.78,189.92,189.58,189.72,254060.0,162.8907,163.0109,162.7191,162.8392,254060.0
2019-03-26 09:30:00,190.69,191.61,190.69,191.34,179227.0,163.6718,164.4614,163.6718,164.2297,179227.0
2019-03-26 09:40:00,191.45,192.19,191.31,191.56,110365.0,164.3241,164.9593,164.2039,164.4185,110365.0
2019-03-26 09:50:00,191.6,191.6,191.14,191.4,50455.0,164.4528,164.4528,164.058,164.2812,50455.0
2019-03-26 10:00:00,191.4,191.42,190.59,190.78,158462.0,164.2812,164.2983,163.5859,163.749,158462.0
2019-03-26 10:10:00,190.83,191.41,190.82,191.36,51386.0,163.7919,164.2898,163.7834,164.2468,51386.0
2019-03-26 10:20:00,191.37,191.75,191.12,191.6,57920.0,164.2554,164.5816,164.0409,164.4528,57920.0
2019-03-26 10:30:00,191.58,191.64,190.76,190.8,83852.0,164.4357,164.4872,163.7319,163.7662,83852.0
2019-03-26 10:40:00,190.8,191.3,190.67,191.24,103687.0,163.7662,164.1954,163.6546,164.1439,103687.0
2019-03-26 10:50:00,191.25,191.57,190.95,191.23,129035.0,164.1524,164.4271,163.8949,164.1353,129035.0
2019-03-26 11:00:00,191.2,191.58,191.03,191.58,75340.0,164.1095,164.4357,163.9636,164.4357,75340.0
2019-03-26 11:10:00,191.44,191.67,191.32,191.41,32110.0,164.3155,164.5129,164.2125,164.2898,32110.0
2019-03-26 11:20:00,191.44,191.58,191.12,191.15,47039.0,164.3155,164.4357,164.0409,164.0666,47039.0
2019-03-26 11:30:00,191.14,191.27,190.84,191.07,46031.0,164.058,164.1696,163.8005,163.9979,46031.0
2019-03-26 11:40:00,191.09,191.25,190.84,190.98,41961.0,164.0151,164.1524,163.8005,163.9207,41961.0
2019-03-26 11:50:00,190.96,190.99,190.12,190.19,78142.0,163.9035,163.9293,163.1825,163.2426,78142.0
2019-03-26 12:00:00,190.22,190.31,189.84,189.91,67537.0,163.2684,163.3456,162.9422,163.0023,67537.0
2019-03-26 12:10:00,189.94,190.01,189.59,189.62,76518.0,163.028,163.0881,162.7276,162.7534,76518.0
2019-03-26 12:20:00,189.61,189.69,189.17,189.43,59490.0,162.7448,162.8135,162.3671,162.5903,59490.0
2019-03-26 12:30:00,189.39,189.61,189.2,189.26,39645.0,162.556,162.7448,162.3929,162.4444,39645.0
2019-03-26 12:40:00,189.27,189.83,189.1,189.78,52152.0,162.453,162.9336,162.3071,162.8907,52152.0
2019-03-26 12:50:00,189.81,189.89,189.66,189.85,29711.0,162.9165,162.9851,162.7877,162.9508,29711.0
2019-03-26 13:00:00,189.84,189.88,189.66,189.81,31407.0,162.9422,162.9765,162.7877,162.9165,31407.0
2019-03-26 13:10:00,189.79,190.11,189.77,190.11,25372.0,162.8993,163.174,162.8821,163.174,25372.0
2019-03-26 13:20:00,190.1,190.12,189.59,189.68,50146.0,163.1654,163.1825,162.7276,162.8049,50146.0
2019-03-26 13:30:00,189.69,189.69,189.2,189.29,22249.0,162.8135,162.8135,162.3929,162.4701,22249.0
2019-03-26 13:40:00,189.29,189.38,189.2,189.24,42207.0,162.4701,162.5474,162.3929,162.4272,42207.0
2019-03-26 13:50:00,189.24,189.25,188.96,189.05,44673.0,162.4272,162.4358,162.1869,162.2641,44673.0
2019-03-26 14:00:00,189.03,189.34,188.89,189.24,44701.0,162.247,162.5131,162.1268,162.4272,44701.0
2019-03-26 14:10:00,189.2,189.53,189.11,189.51,42293.0,162.3929,162.6761,162.3156,162.659,42293.0
2019-03-26 14:20:00,189.48,189.5,189.2,189.2,36581.0,162.6332,162.6504,162.3929,162.3929,36581.0
2019-03-26 14:30:00,189.2,189.24,188.94,189.16,23115.0,162.3929,162.4272,162.1697,162.3586,23115.0
2019-03-26 14:40:00,189.17,189.35,189.09,189.28,31635.0,162.3671,162.5216,162.2985,162.4616,31635.0
2019-03-26 14:50:00,189.31,189.31,188.94,189.23,42525.0,162.4873,162.4873,162.1697,162.4186,42525.0
2019-03-26 15:00:00,189.23,189.41,189.18,189.28,44729.0,162.4186,162.5731,162.3757,162.4616,44729.0
2019-03-26 15:10:00,189.28,189.33,189.06,189.09,45634.0,162.4616,162.5045,162.2727,162.2985,45634.0
2019-03-26 15:20:00,189.08,189.11,188.74,188.91,73995.0,162.2899,162.3156,161.9981,162.144,73995.0
2019-03-26 15:30:00,188.93,189.2,188.87,189.02,79027.0,162.1611,162.3929,162.1096,162.2384,79027.0
2019-03-26 15:40:00,189.02,189.2,188.89,188.98,79974.0,162.2384,162.3929,162.1268,162.2041,79974.0
2019-03-26 15:50:00,188.98,189.5,188.96,189.34,223839.0,162.2041,162.6504,162.1869,162.5131,223839.0
2019-03-27 09:30:00,189.65,191.61,189.65,190.06,219292.0,162.7791,164.4614,162.7791,163.131,219292.0
2019-03-27 09:40:00,190.01,190.45,189.73,190.4,181107.0,163.0881,163.4658,162.8478,163.4229,181107.0
2019-03-27 09:50:00,190.38,190.57,189.71,189.9,74755.0,163.4057,163.5688,162.8306,162.9937,74755.0
2019-03-27 10:00:00,189.92,190.3,189.81,190.1,63653.0,163.0109,163.337,162.9165,163.1654,63653.0
2019-03-27 10:10:00,190.12,190.5,189.79,190.25,134392.0,163.1825,163.5087,162.8993,163.2941,134392.0
2019-03-27 10:20:00,190.23,190.56,189.86,190.0,241298.0,163.277,163.5602,162.9594,163.0795,241298.0
2019-03-27 10:30:00,190.05,190.21,189.75,189.96,144734.0,163.1225,163.2598,162.865,163.0452,144734.0
2019-03-27 10:40:00,189.95,189.97,189.28,189.61,64334.0,163.0366,163.0538,162.4616,162.7448,64334.0
2019-03-27 10:50:00,189.57,189.63,189.26,189.36,57787.0,162.7105,162.762,162.4444,162.5302,57787.0
2019-03-27 11:00:00,189.42,189.95,189.42,189.88,41366.0,162.5817,163.0366,162.5817,162.9765,41366.0
2019-03-27 11:10:00,189.92,189.97,189.45,189.61,48115.0,163.0109,163.0538,162.6075,162.7448,48115.0
2019-03-27 11:20:00,189.61,189.93,189.49,189.66,41713.0,162.7448,163.0195,162.6418,162.7877,41713.0
2019-03-27 11:30:00,189.61,189.77,189.02,189.14,76184.0,162.7448,162.8821,162.2384,162.3414,76184.0
2019-03-27 11:40:00,189.11,189.16,188.39,188.63,50143.0,162.3156,162.3586,161.6977,161.9037,50143.0
2019-03-27 11:50:00,188.59,188.8,188.45,188.75,83238.0,161.8693,162.0496,161.7492,162.0067,83238.0
2019-03-27 12:00:00,188.77,188.81,188.57,188.67,81609.0,162.0238,162.0582,161.8522,161.938,81609.0
2019-03-27 12:10:00,188.65,188.73,188.51,188.65,89072.0,161.9208,161.9895,161.8007,161.9208,89072.0
2019-03-27 12:20:00,188.69,188.98,188.49,188.86,115105.0,161.9552,162.2041,161.7835,162.1011,115105.0
2019-03-27 12:30:00,188.84,188.97,188.72,188.78,22158.0,162.0839,162.1955,161.9809,162.0324,22158.0
2019-03-27 12:40:00,188.74,188.85,188.61,188.78,44028.0,161.9981,162.0925,161.8865,162.0324,44028.0
2019-03-27 12:50:00,188.74,188.87,188.64,188.65,48853.0,161.9981,162.1096,161.9122,161.9208,48853.0
2019-03-27 13:00:00,188.71,188.97,188.59,188.75,110122.0,161.9723,162.1955,161.8693,162.0067,110122.0
2019-03-27 13:10:00,188.74,189.48,188.7,189.27,37117.0,161.9981,162.6332,161.9637,162.453,37117.0
2019-03-27 13:20:00,189.26,189.33,189.08,189.23,50208.0,162.4444,162.5045,162.2899,162.4186,50208.0
2019-03-27 13:30:00,189.25,189.32,189.09,189.26,35921.0,162.4358,162.4959,162.2985,162.4444,35921.0
2019-03-27 13:40:00,189.27,189.61,189.21,189.29,58949.0,162.453,162.7448,162.4015,162.4701,58949.0
2019-03-27 13:50:00,189.26,189.49,189.23,189.25,29852.0,162.4444,162.6418,162.4186,162.4358,29852.0
2019-03-27 14:00:00,189.29,189.45,189.19,189.43,46519.0,162.4701,162.6075,162.3843,162.5903,46519.0
2019-03-27 14:10:00,189.47,189.77,189.38,189.38,42090.0,162.6246,162.8821,162.5474,162.5474,42090.0
2019-03-27 14:20:00,189.38,189.5,189.18,189.38,37263.0,162.5474,162.6504,162.3757,162.5474,37263.0
2019-03-27 14:30:00,189.39,189.67,189.32,189.32,42662.0,162.556,162.7963,162.4959,162.4959,42662.0
2019-03-27 14:40:00,189.31,189.46,189.28,189.38,32042.0,162.4873,162.6161,162.4616,162.5474,32042.0
2019-03-27 14:50:00,189.39,189.77,189.39,189.63,47202.0,162.556,162.8821,162.556,162.762,47202.0
2019-03-27 15:00:00,189.65,189.72,189.26,189.39,53910.0,162.7791,162.8392,162.4444,162.556,53910.0
2019-03-27 15:10:00,189.37,189.5,189.25,189.4,32833.0,162.5388,162.6504,162.4358,162.5646,32833.0
2019-03-27 15:20:00,189.41,189.68,189.36,189.6,54729.0,162.5731,162.8049,162.5302,162.7362,54729.0
2019-03-27 15:30:00,189.64,189.83,189.56,189.67,63998.0,162.7706,162.9336,162.7019,162.7963,63998.0
2019-03-27 15:40:00,189.66,189.78,189.41,189.45,92000.0,162.7877,162.8907,162.5731,162.6075,92000.0
2019-03-27 15:50:00,189.45,189.53,189.01,189.28,192237.0,162.6075,162.6761,162.2298,162.4616,192237.0
2019-03-28 09:30:00,189.91,190.55,189.69,190.52,161746.0,163.0023,163.5516,162.8135,163.5259,161746.0
2019-03-28 09:40:00,190.52,190.62,189.93,190.34,124403.0,163.5259,163.6117,163.0195,163.3714,124403.0
2019-03-28 09:50:00,190.38,190.98,190.02,190.98,138331.0,163.4057,163.9207,163.0967,163.9207,138331.0
2019-03-28 10:00:00,190.98,191.37,190.72,191.33,89907.0,163.9207,164.2554,163.6975,164.2211,89907.0
2019-03-28 10:10:00,191.34,191.4,190.3,190.38,66483.0,164.2297,164.2812,163.337,163.4057,66483.0
2019-03-28 10:20:00,190.45,190.81,190.38,190.74,45958.0,163.4658,163.7748,163.4057,163.7147,45958.0
2019-03-28 10:30:00,190.76,190.82,190.07,190.11,68389.0,163.7319,163.7834,163.1396,163.174,68389.0
2019-03-28 10:40:00,190.06,190.6,190.05,190.31,40485.0,163.131,163.5945,163.1225,163.3456,40485.0
2019-03-28 10:50:00,190.37,190.52,190.07,190.19,58769.0,163.3971,163.5259,163.1396,163.2426,58769.0
2019-03-28 11:00:00,190.22,190.37,189.92,190.0,43921.0,163.2684,163.3971,163.0109,163.0795,43921.0
2019-03-28 11:10:00,189.99,190.17,189.79,189.89,45448.0,163.071,163.2255,162.8993,162.9851,45448.0
2019-03-28 11:20:00,189.9,189.99,189.4,189.43,57906.0,162.9937,163.071,162.5646,162.5903,57906.0
2019-03-28 11:30:00,189.45,189.55,189.19,189.26,39862.0,162.6075,162.6933,162.3843,162.4444,39862.0
2019-03-28 11:40:00,189.26,189.96,189.16,189.83,72893.0,162.4444,163.0452,162.3586,162.9336,72893.0
2019-03-28 11:50:00,189.86,189.99,189.62,189.99,40352.0,162.9594,163.071,162.7534,163.071,40352.0
2019-03-28 12:00:00,189.97,189.97,189.6,189.64,28644.0,163.0538,163.0538,162.7362,162.7706,28644.0
2019-03-28 12:10:00,189.58,189.63,189.36,189.62,30500.0,162.7191,162.762,162.5302,162.7534,30500.0
2019-03-28 12:20:00,189.65,189.93,189.65,189.86,25835.0,162.7791,163.0195,162.7791,162.9594,25835.0
2019-03-28 12:30:00,189.87,189.96,189.78,189.95,19144.0,162.968,163.0452,162.8907,163.0366,19144.0
2019-03-28 12:40:00,189.95,190.05,189.79,189.9,34712.0,163.0366,163.1225,162.8993,162.9937,34712.0
2019-03-28 12:50:00,189.9,190.16,189.9,190.12,31081.0,162.9937,163.2169,162.9937,163.1825,31081.0
2019-03-28 13:00:00,190.08,190.4,190.06,190.15,45944.0,163.1482,163.4229,163.131,163.2083,45944.0
2019-03-28 13:10:00,190.16,190.41,190.05,190.31,22470.0,163.2169,163.4315,163.1225,163.3456,22470.0
2019-03-28 13:20:00,190.26,190.47,190.17,190.34,40305.0,163.3027,163.483,163.2255,163.3714,40305.0
2019-03-28 13:30:00,190.35,190.49,190.29,190.34,39882.0,163.38,163.5001,163.3285,163.3714,39882.0
2019-03-28 13:40:00,190.34,190.42,190.23,190.41,26054.0,163.3714,163.44,163.277,163.4315,26054.0
2019-03-28 13:50:00,190.4,190.58,190.31,190.56,35310.0,163.4229,163.5774,163.3456,163.5602,35310.0
2019-03-28 14:00:00,190.59,190.73,190.45,190.48,101757.0,163.5859,163.7061,163.4658,163.4915,101757.0
2019-03-28 14:10:00,190.51,190.59,190.41,190.49,51016.0,163.5173,163.5859,163.4315,163.5001,51016.0
2019-03-28 14:20:00,190.46,190.5,190.3,190.39,43236.0,163.4744,163.5087,163.337,163.4143,43236.0
2019-03-28 14:30:00,190.38,190.49,190.32,190.43,18701.0,163.4057,163.5001,163.3542,163.4486,18701.0
2019-03-28 14:40:00,190.44,190.48,190.18,190.2,25276.0,163.4572,163.4915,163.234,163.2512,25276.0
2019-03-28 14:50:00,190.2,190.29,190.01,190.08,37454.0,163.2512,163.3285,163.0881,163.1482,37454.0
2019-03-28 15:00:00,190.07,190.37,190.03,190.12,39545.0,163.1396,163.3971,163.1053,163.1825,39545.0
2019-03-28 15:10:00,190.09,190.24,190.04,190.19,33509.0,163.1568,163.2855,163.1139,163.2426,33509.0
2019-03-28 15:20:00,190.17,190.37,190.07,190.17,48123.0,163.2255,163.3971,163.1396,163.2255,48123.0
2019-03-28 15:30:00,190.18,190.28,190.03,190.19,67327.0,163.234,163.3199,163.1053,163.2426,67327.0
2019-03-28 15:40:00,190.19,190.23,190.01,190.02,50250.0,163.2426,163.277,163.0881,163.0967,50250.0
2019-03-28 15:50:00,190.03,190.39,189.99,190.0,239225.0,163.1053,163.4143,163.071,163.0795,239225.0
2019-03-29 09:30:00,190.85,191.49,190.6,191.28,186461.0,163.8091,164.3584,163.5945,164.1782,186461.0
2019-03-29 09:40:00,191.3,191.39,190.8,190.9,107583.0,164.1954,164.2726,163.7662,163.852,107583.0
2019-03-29 09:50:00,190.9,190.9,190.14,190.47,69101.0,163.852,163.852,163.1997,163.483,69101.0
2019-03-29 10:00:00,190.47,190.93,190.47,190.88,140847.0,163.483,163.8778,163.483,163.8349,140847.0
2019-03-29 10:10:00,190.94,191.02,190.68,190.75,107630.0,163.8864,163.955,163.6632,163.7233,107630.0
2019-03-29 10:20:00,190.77,191.15,190.56,191.03,66100.0,163.7404,164.0666,163.5602,163.9636,66100.0
2019-03-29 10:30:00,191.03,191.28,190.97,191.27,112066.0,163.9636,164.1782,163.9121,164.1696,112066.0
2019-03-29 10:40:00,191.27,191.34,190.74,190.83,66350.0,164.1696,164.2297,163.7147,163.7919,66350.0
2019-03-29 10:50:00,190.79,191.05,190.65,191.0,74652.0,163.7576,163.9808,163.6374,163.9379,74652.0
2019-03-29 11:00:00,191.0,191.23,190.99,191.15,38692.0,163.9379,164.1353,163.9293,164.0666,38692.0
2019-03-29 11:10:00,191.09,191.11,190.87,190.9,34186.0,164.0151,164.0323,163.8263,163.852,34186.0
2019-03-29 11:20:00,190.9,190.94,190.71,190.85,36832.0,163.852,163.8864,163.6889,163.8091,36832.0
2019-03-29 11:30:00,190.88,191.15,190.61,191.08,100666.0,163.8349,164.0666,163.6031,164.0065,100666.0
2019-03-29 11:40:00,191.1,191.22,190.93,191.15,38295.0,164.0237,164.1267,163.8778,164.0666,38295.0
2019-03-29 11:50:00,191.14,191.42,191.1,191.28,37363.0,164.058,164.2983,164.0237,164.1782,37363.0
2019-03-29 12:00:00,191.27,191.27,190.85,191.08,31288.0,164.1696,164.1696,163.8091,164.0065,31288.0
2019-03-29 12:10:00,191.1,191.22,190.7,190.74,44915.0,164.0237,164.1267,163.6804,163.7147,44915.0
2019-03-29 12:20:00,190.78,191.3,190.78,191.23,32355.0,163.749,164.1954,163.749,164.1353,32355.0
2019-03-29 12:30:00,191.22,191.4,191.13,191.35,22962.0,164.1267,164.2812,164.0494,164.2383,22962.0
2019-03-29 12:40:00,191.39,191.51,191.38,191.5,43181.0,164.2726,164.3756,164.264,164.367,43181.0
2019-03-29 12:50:00,191.49,191.5,191.28,191.45,50478.0,164.3584,164.367,164.1782,164.3241,50478.0
2019-03-29 13:00:00,191.48,191.5,191.35,191.49,21615.0,164.3498,164.367,164.2383,164.3584,21615.0
2019-03-29 13:10:00,191.5,191.6,191.41,191.48,30454.0,164.367,164.4528,164.2898,164.3498,30454.0
2019-03-29 13:20:00,191.48,191.57,191.31,191.56,21287.0,164.3498,164.4271,164.2039,164.4185,21287.0
2019-03-29 13:30:00,191.58,191.61,191.42,191.51,32250.0,164.4357,164.4614,164.2983,164.3756,32250.0
2019-03-29 13:40:00,191.53,191.69,191.49,191.53,44275.0,164.3928,164.5301,164.3584,164.3928,44275.0
2019-03-29 13:50:00,191.54,191.69,191.49,191.56,47242.0,164.4013,164.5301,164.3584,164.4185,47242.0
2019-03-29 14:00:00,191.56,191.88,191.51,191.79,32084.0,164.4185,164.6932,164.3756,164.6159,32084.0
2019-03-29 14:10:00,191.8,191.88,191.56,191.58,32565.0,164.6245,164.6932,164.4185,164.4357,32565.0
2019-03-29 14:20:00,191.57,191.74,191.52,191.73,43292.0,164.4271,164.573,164.3842,164.5644,43292.0
2019-03-29 14:30:00,191.71,191.72,191.42,191.48,39200.0,164.5473,164.5558,164.2983,164.3498,39200.0
2019-03-29 14:40:00,191.47,191.6,191.3,191.6,90391.0,164.3413,164.4528,164.1954,164.4528,90391.0
2019-03-29 14:50:00,191.62,191.98,191.6,191.97,38156.0,164.47,164.779,164.4528,164.7704,38156.0
2019-03-29 15:00:00,191.97,192.03,191.86,191.97,53765.0,164.7704,164.8219,164.676,164.7704,53765.0
2019-03-29 15:10:00,191.96,191.99,191.68,191.68,29449.0,164.7618,164.7876,164.5215,164.5215,29449.0
2019-03-29 15:20:00,191.69,191.86,191.45,191.46,80375.0,164.5301,164.676,164.3241,164.3327,80375.0
2019-03-29 15:30:00,191.49,191.58,191.31,191.53,78080.0,164.3584,164.4357,164.2039,164.3928,78080.0
2019-03-29 15:40:00,191.53,191.7,191.42,191.5,89450.0,164.3928,164.5387,164.2983,164.367,89450.0
2019-03-29 15:50:00,191.49,192.04,191.45,191.87,382690.0,164.3584,164.8305,164.3241,164.6846,382690.0
2019-04-01 09:30:00,193.12,193.86,192.85,193.2,162558.0,165.7575,166.3926,165.5257,165.8261,162558.0
2019-04-01 09:40:00,193.2,193.6,193.05,193.27,115745.0,165.8261,166.1695,165.6974,165.8862,115745.0
2019-04-01 09:50:00,193.28,193.94,193.11,193.71,58912.0,165.8948,166.4613,165.7489,166.2639,58912.0
2019-04-01 10:00:00,193.73,194.6,193.73,194.3,98550.0,166.2811,167.0278,166.2811,166.7703,98550.0
2019-04-01 10:10:00,194.3,194.83,194.09,194.59,104479.0,166.7703,167.2252,166.59,167.0192,104479.0
2019-04-01 10:20:00,194.65,194.65,194.09,194.18,45507.0,167.0707,167.0707,166.59,166.6673,45507.0
2019-04-01 10:30:00,194.18,194.48,194.02,194.28,54151.0,166.6673,166.9248,166.53,166.7531,54151.0
2019-04-01 10:40:00,194.3,194.53,194.24,194.38,46174.0,166.7703,166.9677,166.7188,166.839,46174.0
2019-04-01 10:50:00,194.34,194.67,194.25,194.54,45120.0,166.8046,167.0879,166.7274,166.9763,45120.0
2019-04-01 11:00:00,194.57,195.07,194.46,195.0,92181.0,167.002,167.4312,166.9076,167.3711,92181.0
2019-04-01 11:10:00,195.02,195.09,194.6,194.89,60472.0,167.3883,167.4484,167.0278,167.2767,60472.0
2019-04-01 11:20:00,194.86,195.05,194.64,194.99,80946.0,167.2509,167.414,167.0621,167.3625,80946.0
2019-04-01 11:30:00,194.96,195.48,194.84,195.23,156654.0,167.3368,167.7831,167.2338,167.5685,156654.0
2019-04-01 11:40:00,195.2,195.22,193.07,193.95,398451.0,167.5428,167.5599,165.7146,166.4699,398451.0
2019-04-01 11:50:00,193.89,195.9,193.11,195.58,365684.0,166.4184,168.1436,165.7489,167.8689,365684.0
2019-04-01 12:00:00,195.53,195.74,194.95,195.06,76867.0,167.826,168.0063,167.3282,167.4226,76867.0
2019-04-01 12:10:00,195.08,195.67,195.07,195.6,92270.0,167.4398,167.9462,167.4312,167.8861,92270.0
2019-04-01 12:20:00,195.56,195.59,194.75,194.77,76853.0,167.8518,167.8775,167.1565,167.1737,76853.0
2019-04-01 12:30:00,194.75,195.0,194.54,194.79,88977.0,167.1565,167.3711,166.9763,167.1909,88977.0
2019-04-01 12:40:00,194.81,194.92,194.66,194.91,29413.0,167.208,167.3024,167.0793,167.2939,29413.0
2019-04-01 12:50:00,194.85,195.04,194.74,194.83,24818.0,167.2424,167.4054,167.1479,167.2252,24818.0
2019-04-01 13:00:00,194.81,195.03,194.75,194.97,28345.0,167.208,167.3969,167.1565,167.3454,28345.0
2019-04-01 13:10:00,194.96,194.96,194.71,194.91,33331.0,167.3368,167.3368,167.1222,167.2939,33331.0
2019-04-01 13:20:00,194.91,195.01,194.74,194.88,32591.0,167.2939,167.3797,167.1479,167.2681,32591.0
2019-04-01 13:30:00,194.86,195.12,194.83,195.03,33929.0,167.2509,167.4741,167.2252,167.3969,33929.0
2019-04-01 13:40:00,195.01,195.12,194.96,195.07,41111.0,167.3797,167.4741,167.3368,167.4312,41111.0
2019-04-01 13:50:00,195.07,195.33,195.06,195.25,25910.0,167.4312,167.6544,167.4226,167.5857,25910.0
2019-04-01 14:00:00,195.27,195.42,195.11,195.37,27145.0,167.6029,167.7316,167.4655,167.6887,27145.0
2019-04-01 14:10:00,195.34,195.46,195.22,195.31,40526.0,167.6629,167.7659,167.5599,167.6372,40526.0
2019-04-01 14:20:00,195.33,195.38,195.11,195.11,34681.0,167.6544,167.6973,167.4655,167.4655,34681.0
2019-04-01 14:30:00,195.1,195.23,195.06,195.09,33758.0,167.4569,167.5685,167.4226,167.4484,33758.0
2019-04-01 14:40:00,195.09,195.13,194.9,195.11,47785.0,167.4484,167.4827,167.2853,167.4655,47785.0
2019-04-01 14:50:00,195.11,195.4,194.96,195.38,54928.0,167.4655,167.7144,167.3368,167.6973,54928.0
2019-04-01 15:00:00,195.36,195.39,195.17,195.2,39234.0,167.6801,167.7059,167.517,167.5428,39234.0
2019-04-01 15:10:00,195.17,195.44,195.02,195.44,76681.0,167.517,167.7488,167.3883,167.7488,76681.0
2019-04-01 15:20:00,195.43,195.48,195.28,195.47,69233.0,167.7402,167.7831,167.6114,167.7745,69233.0
2019-04-01 15:30:00,195.46,195.48,195.25,195.37,89503.0,167.7659,167.7831,167.5857,167.6887,89503.0
2019-04-01 15:40:00,195.39,195.55,195.23,195.34,130073.0,167.7059,167.8432,167.5685,167.6629,130073.0
2019-04-01 15:50:00,195.35,195.71,195.35,195.59,327229.0,167.6715,167.9805,167.6715,167.8775,327229.0
2019-04-02 09:30:00,195.5,195.5,194.53,194.62,132778.0,167.8003,167.8003,166.9677,167.045,132778.0
2019-04-02 09:40:00,194.59,195.23,194.59,195.11,60336.0,167.0192,167.5685,167.0192,167.4655,60336.0
2019-04-02 09:50:00,195.04,195.29,194.64,195.29,66230.0,167.4054,167.62,167.0621,167.62,66230.0
2019-04-02 10:00:00,195.29,195.34,194.33,194.86,59762.0,167.62,167.6629,166.796,167.2509,59762.0
2019-04-02 10:10:00,194.8,194.8,194.51,194.55,38623.0,167.1994,167.1994,166.9505,166.9849,38623.0
2019-04-02 10:20:00,194.54,194.66,194.13,194.2,61576.0,166.9763,167.0793,166.6244,166.6845,61576.0
2019-04-02 10:30:00,194.22,194.43,194.09,194.37,38718.0,166.7016,166.8819,166.59,166.8304,38718.0
2019-04-02 10:40:00,194.33,194.4,194.02,194.35,40220.0,166.796,166.8561,166.53,166.8132,40220.0
2019-04-02 10:50:00,194.35,194.72,194.32,194.43,57859.0,166.8132,167.1308,166.7875,166.8819,57859.0
2019-04-02 11:00:00,194.46,194.61,194.11,194.15,39705.0,166.9076,167.0364,166.6072,166.6415,39705.0
2019-04-02 11:10:00,194.15,194.4,194.01,194.34,36012.0,166.6415,166.8561,166.5214,166.8046,36012.0
2019-04-02 11:20:00,194.35,194.51,194.25,194.43,24649.0,166.8132,166.9505,166.7274,166.8819,24649.0
2019-04-02 11:30:00,194.42,194.42,194.05,194.17,25527.0,166.8733,166.8733,166.5557,166.6587,25527.0
2019-04-02 11:40:00,194.15,194.48,194.12,194.42,21232.0,166.6415,166.9248,166.6158,166.8733,21232.0
2019-04-02 11:50:00,194.44,194.54,194.34,194.44,29264.0,166.8905,166.9763,166.8046,166.8905,29264.0
2019-04-02 12:00:00,194.44,194.59,194.32,194.59,26128.0,166.8905,167.0192,166.7875,167.0192,26128.0
2019-04-02 12:10:00,194.59,194.63,194.4,194.48,22705.0,167.0192,167.0535,166.8561,166.9248,22705.0
2019-04-02 12:20:00,194.49,194.49,194.23,194.46,20216.0,166.9334,166.9334,166.7102,166.9076,20216.0
2019-04-02 12:30:00,194.45,194.62,194.36,194.44,32042.0,166.899,167.045,166.8218,166.8905,32042.0
2019-04-02 12:40:00,194.44,194.46,194.19,194.38,18837.0,166.8905,166.9076,166.6759,166.839,18837.0
2019-04-02 12:50:00,194.38,194.48,194.25,194.43,14539.0,166.839,166.9248,166.7274,166.8819,14539.0
2019-04-02 13:00:00,194.46,194.49,194.31,194.45,16934.0,166.9076,166.9334,166.7789,166.899,16934.0
2019-04-02 13:10:00,194.46,194.53,194.35,194.49,23492.0,166.9076,166.9677,166.8132,166.9334,23492.0
2019-04-02 13:20:00,194.46,194.69,194.43,194.6,16076.0,166.9076,167.105,166.8819,167.0278,16076.0
2019-04-02 13:30:00,194.6,194.78,194.51,194.77,26838.0,167.0278,167.1823,166.9505,167.1737,26838.0
2019-04-02 13:40:00,194.76,194.77,194.49,194.52,15502.0,167.1651,167.1737,166.9334,166.9591,15502.0
2019-04-02 13:50:00,194.48,194.72,194.44,194.58,21285.0,166.9248,167.1308,166.8905,167.0106,21285.0
2019-04-02 14:00:00,194.6,194.73,194.46,194.53,36092.0,167.0278,167.1394,166.9076,166.9677,36092.0
2019-04-02 14:10:00,194.52,194.54,194.32,194.47,20752.0,166.9591,166.9763,166.7875,166.9162,20752.0
2019-04-02 14:20:00,194.48,194.68,194.46,194.58,22990.0,166.9248,167.0965,166.9076,167.0106,22990.0
2019-04-02 14:30:00,194.58,194.58,194.37,194.51,27200.0,167.0106,167.0106,166.8304,166.9505,27200.0
2019-04-02 14:40:00,194.52,194.61,194.47,194.49,23910.0,166.9591,167.0364,166.9162,166.9334,23910.0
2019-04-02 14:50:00,194.5,194.57,194.35,194.38,23932.0,166.942,167.002,166.8132,166.839,23932.0
2019-04-02 15:00:00,194.39,194.47,194.14,194.34,103176.0,166.8475,166.9162,166.633,166.8046,103176.0
2019-04-02 15:10:00,194.33,194.6,194.29,194.4,33587.0,166.796,167.0278,166.7617,166.8561,33587.0
2019-04-02 15:20:00,194.4,194.41,194.24,194.41,37585.0,166.8561,166.8647,166.7188,166.8647,37585.0
2019-04-02 15:30:00,194.42,194.66,194.31,194.64,40431.0,166.8733,167.0793,166.7789,167.0621,40431.0
2019-04-02 15:40:00,194.64,194.69,194.48,194.5,62882.0,167.0621,167.105,166.9248,166.942,62882.0
2019-04-02 15:50:00,194.51,194.58,194.33,194.37,161462.0,166.9505,167.0106,166.796,166.8304,161462.0
2019-04-03 09:30:00,195.1,195.17,194.11,195.0,172479.0,167.4569,167.517,166.6072,167.3711,172479.0
2019-04-03 09:40:00,194.98,195.91,194.8,195.48,288274.0,167.3539,168.1522,167.1994,167.7831,288274.0
2019-04-03 09:50:00,195.45,195.64,194.74,195.03,68047.0,167.7574,167.9204,167.1479,167.3969,68047.0
2019-04-03 10:00:00,194.99,195.54,194.75,195.45,42967.0,167.3625,167.8346,167.1565,167.7574,42967.0
2019-04-03 10:10:00,195.39,195.72,195.11,195.68,39056.0,167.7059,167.9891,167.4655,167.9548,39056.0
2019-04-03 10:20:00,195.75,195.89,195.53,195.83,37793.0,168.0148,168.135,167.826,168.0835,37793.0
2019-04-03 10:30:00,195.81,195.98,195.64,195.96,55415.0,168.0663,168.2123,167.9204,168.1951,55415.0
2019-04-03 10:40:00,195.97,196.03,195.57,195.76,64883.0,168.2037,168.2552,167.8603,168.0234,64883.0
2019-04-03 10:50:00,195.75,196.54,195.74,196.52,46983.0,168.0148,168.6929,168.0063,168.6757,46983.0
2019-04-03 11:00:00,196.55,196.99,196.46,196.94,84357.0,168.7015,169.0792,168.6242,169.0362,84357.0
2019-04-03 11:10:00,196.95,197.43,196.85,197.4,85582.0,169.0448,169.4568,168.959,169.4311,85582.0
2019-04-03 11:20:00,197.44,197.88,197.3,197.6,141024.0,169.4654,169.8431,169.3452,169.6027,141024.0
2019-04-03 11:30:00,197.53,197.57,197.19,197.42,67919.0,169.5426,169.577,169.2508,169.4482,67919.0
2019-04-03 11:40:00,197.41,197.54,197.31,197.48,49570.0,169.4396,169.5512,169.3538,169.4997,49570.0
2019-04-03 11:50:00,197.46,197.97,197.46,197.83,56105.0,169.4826,169.9203,169.4826,169.8001,56105.0
2019-04-03 12:00:00,197.82,197.98,197.54,197.94,115358.0,169.7916,169.9289,169.5512,169.8946,115358.0
2019-04-03 12:10:00,197.95,198.0,197.78,197.88,101829.0,169.9031,169.9461,169.7572,169.8431,101829.0
2019-04-03 12:20:00,197.87,198.13,197.69,197.91,89178.0,169.8345,170.0576,169.68,169.8688,89178.0
2019-04-03 12:30:00,197.91,197.97,197.69,197.92,53383.0,169.8688,169.9203,169.68,169.8774,53383.0
2019-04-03 12:40:00,197.93,198.02,197.81,198.02,50118.0,169.886,169.9632,169.783,169.9632,50118.0
2019-04-03 12:50:00,198.01,198.11,197.84,198.07,50616.0,169.9546,170.0405,169.8087,170.0061,50616.0
2019-04-03 13:00:00,198.04,198.4,198.04,198.3,42586.0,169.9804,170.2894,169.9804,170.2035,42586.0
2019-04-03 13:10:00,198.3,198.31,197.96,198.22,62013.0,170.2035,170.2121,169.9117,170.1349,62013.0
2019-04-03 13:20:00,198.19,198.53,198.15,198.33,49751.0,170.1091,170.401,170.0748,170.2293,49751.0
2019-04-03 13:30:00,198.31,198.39,198.13,198.31,42772.0,170.2121,170.2808,170.0576,170.2121,42772.0
2019-04-03 13:40:00,198.28,198.37,198.01,198.11,88757.0,170.1864,170.2636,169.9546,170.0405,88757.0
2019-04-03 13:50:00,198.08,198.09,197.76,198.07,50322.0,170.0147,170.0233,169.7401,170.0061,50322.0
2019-04-03 14:00:00,198.07,198.12,197.84,198.07,62596.0,170.0061,170.049,169.8087,170.0061,62596.0
2019-04-03 14:10:00,198.04,198.33,197.98,198.26,47911.0,169.9804,170.2293,169.9289,170.1692,47911.0
2019-04-03 14:20:00,198.27,198.39,198.17,198.29,92619.0,170.1778,170.2808,170.092,170.195,92619.0
2019-04-03 14:30:00,198.3,198.37,198.05,198.05,64980.0,170.2035,170.2636,169.989,169.989,64980.0
2019-04-03 14:40:00,198.06,198.16,197.91,198.09,55085.0,169.9975,170.0834,169.8688,170.0233,55085.0
2019-04-03 14:50:00,198.08,198.32,198.03,198.23,50903.0,170.0147,170.2207,169.9718,170.1435,50903.0
2019-04-03 15:00:00,198.24,198.38,198.06,198.13,44717.0,170.152,170.2722,169.9975,170.0576,44717.0
2019-04-03 15:10:00,198.12,198.21,197.75,197.86,88412.0,170.049,170.1263,169.7315,169.8259,88412.0
2019-04-03 15:20:00,197.84,198.25,197.72,198.19,94474.0,169.8087,170.1606,169.7057,170.1091,94474.0
2019-04-03 15:30:00,198.18,198.45,198.07,198.4,101394.0,170.1005,170.3323,170.0061,170.2894,101394.0
2019-04-03 15:40:00,198.4,198.54,198.3,198.42,122857.0,170.2894,170.4095,170.2035,170.3065,122857.0
2019-04-03 15:50:00,198.42,198.79,198.4,198.59,297717.0,170.3065,170.6241,170.2894,170.4525,297717.0
2019-04-04 09:30:00,199.0,199.22,198.3,198.83,158084.0,170.8044,170.9932,170.2035,170.6585,158084.0
2019-04-04 09:40:00,198.79,198.95,198.34,198.34,52354.0,170.6241,170.7614,170.2379,170.2379,52354.0
2019-04-04 09:50:00,198.4,198.59,198.02,198.59,67977.0,170.2894,170.4525,169.9632,170.4525,67977.0
2019-04-04 10:00:00,198.65,198.8,198.53,198.75,38098.0,170.504,170.6327,170.401,170.5898,38098.0
2019-04-04 10:10:00,198.74,198.94,198.63,198.86,45611.0,170.5812,170.7529,170.4868,170.6842,45611.0
2019-04-04 10:20:00,198.84,199.02,198.66,198.66,31967.0,170.667,170.8215,170.5125,170.5125,31967.0
2019-04-04 10:30:00,198.67,199.19,198.63,199.19,45465.0,170.5211,170.9674,170.4868,170.9674,45465.0
2019-04-04 10:40:00,199.14,199.18,198.91,199.09,57578.0,170.9245,170.9589,170.7271,170.8816,57578.0
2019-04-04 10:50:00,199.11,199.55,199.03,199.48,60601.0,170.8988,171.2764,170.8301,171.2164,60601.0
2019-04-04 11:00:00,199.51,199.71,199.45,199.5,43266.0,171.2421,171.4138,171.1906,171.2335,43266.0
2019-04-04 11:10:00,199.5,199.63,199.36,199.4,52756.0,171.2335,171.3451,171.1134,171.1477,52756.0
2019-04-04 11:20:00,199.4,199.85,199.36,199.81,73104.0,171.1477,171.5339,171.1134,171.4996,73104.0
2019-04-04 11:30:00,199.84,200.25,199.77,200.16,178059.0,171.5253,171.8773,171.4653,171.8,178059.0
2019-04-04 11:40:00,200.19,200.48,200.1,200.22,97697.0,171.8258,172.0747,171.7485,171.8515,97697.0
2019-04-04 11:50:00,200.22,200.45,199.97,200.03,114223.0,171.8515,172.0489,171.6369,171.6884,114223.0
2019-04-04 12:00:00,200.05,200.11,199.94,199.98,55845.0,171.7056,171.7571,171.6112,171.6455,55845.0
2019-04-04 12:10:00,199.97,200.13,199.29,199.4,81459.0,171.6369,171.7743,171.0533,171.1477,81459.0
2019-04-04 12:20:00,199.38,199.71,199.33,199.47,48065.0,171.1305,171.4138,171.0876,171.2078,48065.0
2019-04-04 12:30:00,199.51,199.51,199.1,199.35,43076.0,171.2421,171.2421,170.8902,171.1048,43076.0
2019-04-04 12:40:00,199.35,199.5,199.12,199.35,52309.0,171.1048,171.2335,170.9074,171.1048,52309.0
2019-04-04 12:50:00,199.34,199.42,199.11,199.11,29101.0,171.0962,171.1649,170.8988,170.8988,29101.0
2019-04-04 13:00:00,199.11,199.52,199.09,199.52,28582.0,170.8988,171.2507,170.8816,171.2507,28582.0
2019-04-04 13:10:00,199.54,199.65,199.43,199.61,20799.0,171.2679,171.3623,171.1734,171.3279,20799.0
2019-04-04 13:20:00,199.64,199.74,199.46,199.73,31771.0,171.3537,171.4395,171.1992,171.4309,31771.0
2019-04-04 13:30:00,199.7,199.8,199.56,199.76,19381.0,171.4052,171.491,171.285,171.4567,19381.0
2019-04-04 13:40:00,199.74,199.81,199.57,199.66,26809.0,171.4395,171.4996,171.2936,171.3709,26809.0
2019-04-04 13:50:00,199.65,199.81,199.65,199.72,20752.0,171.3623,171.4996,171.3623,171.4223,20752.0
2019-04-04 14:00:00,199.74,199.78,199.51,199.7,27838.0,171.4395,171.4738,171.2421,171.4052,27838.0
2019-04-04 14:10:00,199.68,199.85,199.61,199.72,25086.0,171.388,171.5339,171.3279,171.4223,25086.0
2019-04-04 14:20:00,199.75,199.92,199.74,199.8,27573.0,171.4481,171.594,171.4395,171.491,27573.0
2019-04-04 14:30:00,199.8,199.91,199.66,199.74,30429.0,171.491,171.5854,171.3709,171.4395,30429.0
2019-04-04 14:40:00,199.74,199.93,199.58,199.88,22907.0,171.4395,171.6026,171.3022,171.5597,22907.0
2019-04-04 14:50:00,199.88,199.97,199.8,199.87,31936.0,171.5597,171.6369,171.491,171.5511,31936.0
2019-04-04 15:00:00,199.88,200.01,199.85,199.98,47961.0,171.5597,171.6713,171.5339,171.6455,47961.0
2019-04-04 15:10:00,199.99,200.2,199.99,200.15,45756.0,171.6541,171.8343,171.6541,171.7914,45756.0
2019-04-04 15:20:00,200.15,200.2,200.03,200.06,40296.0,171.7914,171.8343,171.6884,171.7142,40296.0
2019-04-04 15:30:00,200.1,200.3,200.09,200.25,65142.0,171.7485,171.9202,171.7399,171.8773,65142.0
2019-04-04 15:40:00,200.26,200.27,200.09,200.24,88004.0,171.8858,171.8944,171.7399,171.8687,88004.0
2019-04-04 15:50:00,200.24,200.49,200.19,200.43,254504.0,171.8687,172.0833,171.8258,172.0318,254504.0
2019-04-05 09:30:00,200.86,201.55,200.61,201.15,156875.0,172.4008,172.9931,172.1862,172.6497,156875.0
2019-04-05 09:40:00,201.2,201.73,201.0,201.25,102931.0,172.6927,173.1476,172.521,172.7356,102931.0
2019-04-05 09:50:00,201.25,201.78,201.2,201.66,65917.0,172.7356,173.1905,172.6927,173.0875,65917.0
2019-04-05 10:00:00,201.67,201.67,201.32,201.63,41882.0,173.0961,173.0961,172.7957,173.0617,41882.0
2019-04-05 10:10:00,201.66,201.85,201.51,201.52,63005.0,173.0875,173.2506,172.9587,172.9673,63005.0
2019-04-05 10:20:00,201.57,201.9,201.37,201.81,57999.0,173.0102,173.2935,172.8386,173.2162,57999.0
2019-04-05 10:30:00,201.82,202.33,201.82,202.14,75032.0,173.2248,173.6625,173.2248,173.4995,75032.0
2019-04-05 10:40:00,202.18,202.24,202.0,202.2,38873.0,173.5338,173.5853,173.3793,173.551,38873.0
2019-04-05 10:50:00,202.19,202.52,202.07,202.26,56147.0,173.5424,173.8256,173.4394,173.6025,56147.0
2019-04-05 11:00:00,202.24,202.48,202.07,202.34,38337.0,173.5853,173.7913,173.4394,173.6711,38337.0
2019-04-05 11:10:00,202.35,202.83,202.35,202.54,79687.0,173.6797,174.0917,173.6797,173.8428,79687.0
2019-04-05 11:20:00,202.56,202.65,202.17,202.54,49094.0,173.86,173.9372,173.5252,173.8428,49094.0
2019-04-05 11:30:00,202.53,202.7,202.31,202.55,61401.0,173.8342,173.9801,173.6454,173.8514,61401.0
2019-04-05 11:40:00,202.53,202.57,202.3,202.4,33538.0,173.8342,173.8685,173.6368,173.7226,33538.0
2019-04-05 11:50:00,202.42,202.79,202.35,202.69,53330.0,173.7398,174.0574,173.6797,173.9715,53330.0
2019-04-05 12:00:00,202.7,202.87,202.66,202.82,53199.0,173.9801,174.126,173.9458,174.0831,53199.0
2019-04-05 12:10:00,202.84,202.87,202.74,202.81,66471.0,174.1003,174.126,174.0145,174.0745,66471.0
2019-04-05 12:20:00,202.82,202.82,202.61,202.71,56121.0,174.0831,174.0831,173.9029,173.9887,56121.0
2019-04-05 12:30:00,202.67,202.68,202.18,202.21,52656.0,173.9544,173.963,173.5338,173.5596,52656.0
2019-04-05 12:40:00,202.18,202.36,202.03,202.35,57622.0,173.5338,173.6883,173.4051,173.6797,57622.0
2019-04-05 12:50:00,202.36,202.64,202.28,202.57,106729.0,173.6883,173.9286,173.6196,173.8685,106729.0
2019-04-05 13:00:00,202.56,202.76,202.36,202.5,40380.0,173.86,174.0316,173.6883,173.8085,40380.0
2019-04-05 13:10:00,202.45,202.54,202.33,202.33,36281.0,173.7655,173.8428,173.6625,173.6625,36281.0
2019-04-05 13:20:00,202.34,202.43,202.23,202.35,32442.0,173.6711,173.7484,173.5767,173.6797,32442.0
2019-04-05 13:30:00,202.34,202.34,202.09,202.21,31677.0,173.6711,173.6711,173.4566,173.5596,31677.0
2019-04-05 13:40:00,202.21,202.55,202.21,202.54,25937.0,173.5596,173.8514,173.5596,173.8428,25937.0
2019-04-05 13:50:00,202.56,202.76,202.47,202.74,75752.0,173.86,174.0316,173.7827,174.0145,75752.0
2019-04-05 14:00:00,202.75,203.11,202.73,203.11,74692.0,174.023,174.332,174.0059,174.332,74692.0
2019-04-05 14:10:00,203.1,203.13,202.77,202.8,46860.0,174.3234,174.3492,174.0402,174.066,46860.0
2019-04-05 14:20:00,202.81,202.91,202.69,202.83,58138.0,174.0745,174.1604,173.9715,174.0917,58138.0
2019-04-05 14:30:00,202.83,202.91,202.51,202.59,42221.0,174.0917,174.1604,173.817,173.8857,42221.0
2019-04-05 14:40:00,202.58,202.77,202.49,202.76,41201.0,173.8771,174.0402,173.7999,174.0316,41201.0
2019-04-05 14:50:00,202.76,202.91,202.73,202.86,57630.0,174.0316,174.1604,174.0059,174.1175,57630.0
2019-04-05 15:00:00,202.84,202.85,202.46,202.54,40049.0,174.1003,174.1089,173.7741,173.8428,40049.0
2019-04-05 15:10:00,202.55,202.59,202.35,202.4,33604.0,173.8514,173.8857,173.6797,173.7226,33604.0
2019-04-05 15:20:00,202.42,202.56,202.42,202.5,51826.0,173.7398,173.86,173.7398,173.8085,51826.0
2019-04-05 15:30:00,202.48,202.67,202.38,202.51,70925.0,173.7913,173.9544,173.7055,173.817,70925.0
2019-04-05 15:40:00,202.52,202.52,201.94,202.01,137561.0,173.8256,173.8256,173.3278,173.3879,137561.0
2019-04-05 15:50:00,202.01,202.12,201.8,202.03,253518.0,173.3879,173.4823,173.2076,173.4051,253518.0
2019-04-08 09:30:00,201.37,202.33,201.24,202.3,130302.0,172.8386,173.6625,172.727,173.6368,130302.0
2019-04-08 09:40:00,202.26,202.63,202.08,202.35,81635.0,173.6025,173.92,173.448,173.6797,81635.0
2019-04-08 09:50:00,202.42,202.68,202.08,202.44,59222.0,173.7398,173.963,173.448,173.757,59222.0
2019-04-08 10:00:00,202.4,202.92,202.32,202.88,66789.0,173.7226,174.169,173.654,174.1346,66789.0
2019-04-08 10:10:00,202.85,202.94,202.76,202.86,58779.0,174.1089,174.1861,174.0316,174.1175,58779.0
2019-04-08 10:20:00,202.88,202.95,202.69,202.76,32740.0,174.1346,174.1947,173.9715,174.0316,32740.0
2019-04-08 10:30:00,202.76,203.06,202.72,202.84,51373.0,174.0316,174.2891,173.9973,174.1003,51373.0
2019-04-08 10:40:00,202.85,203.02,202.84,202.91,26976.0,174.1089,174.2548,174.1003,174.1604,26976.0
2019-04-08 10:50:00,202.92,203.04,202.75,202.87,40516.0,174.169,174.272,174.023,174.126,40516.0
2019-04-08 11:00:00,202.89,203.02,202.64,202.64,44655.0,174.1432,174.2548,173.9286,173.9286,44655.0
2019-04-08 11:10:00,202.67,203.0,202.64,202.89,36210.0,173.9544,174.2376,173.9286,174.1432,36210.0
2019-04-08 11:20:00,202.88,202.89,202.61,202.84,30090.0,174.1346,174.1432,173.9029,174.1003,30090.0
2019-04-08 11:30:00,202.83,203.06,202.82,203.0,37001.0,174.0917,174.2891,174.0831,174.2376,37001.0
2019-04-08 11:40:00,202.97,203.04,202.88,203.04,32814.0,174.2119,174.272,174.1346,174.272,32814.0
2019-04-08 11:50:00,203.04,203.5,202.96,203.46,71606.0,174.272,174.6668,174.2033,174.6324,71606.0
2019-04-08 12:00:00,203.5,203.67,203.11,203.14,54419.0,174.6668,174.8127,174.332,174.3578,54419.0
2019-04-08 12:10:00,203.12,203.57,203.1,203.39,59142.0,174.3406,174.7269,174.3234,174.5724,59142.0
2019-04-08 12:20:00,203.39,203.39,203.22,203.31,28149.0,174.5724,174.5724,174.4264,174.5037,28149.0
2019-04-08 12:30:00,203.29,203.45,203.15,203.43,35703.0,174.4865,174.6239,174.3664,174.6067,35703.0
2019-04-08 12:40:00,203.42,203.48,203.38,203.42,28438.0,174.5981,174.6496,174.5638,174.5981,28438.0
2019-04-08 12:50:00,203.41,203.71,203.41,203.68,37510.0,174.5895,174.847,174.5895,174.8213,37510.0
2019-04-08 13:00:00,203.65,203.71,203.58,203.64,36464.0,174.7955,174.847,174.7354,174.7869,36464.0
2019-04-08 13:10:00,203.65,203.74,203.56,203.7,33983.0,174.7955,174.8728,174.7183,174.8384,33983.0
2019-04-08 13:20:00,203.71,203.78,203.56,203.56,34936.0,174.847,174.9071,174.7183,174.7183,34936.0
2019-04-08 13:30:00,203.55,203.62,203.49,203.55,35815.0,174.7097,174.7698,174.6582,174.7097,35815.0
2019-04-08 13:40:00,203.53,203.59,203.44,203.45,35137.0,174.6925,174.744,174.6153,174.6239,35137.0
2019-04-08 13:50:00,203.44,203.75,203.42,203.75,66342.0,174.6153,174.8814,174.5981,174.8814,66342.0
2019-04-08 14:00:00,203.75,203.79,203.48,203.67,34626.0,174.8814,174.9157,174.6496,174.8127,34626.0
2019-04-08 14:10:00,203.7,203.79,203.48,203.67,39726.0,174.8384,174.9157,174.6496,174.8127,39726.0
2019-04-08 14:20:00,203.66,203.69,203.43,203.51,32106.0,174.8041,174.8299,174.6067,174.6754,32106.0
2019-04-08 14:30:00,203.51,203.53,203.34,203.34,24033.0,174.6754,174.6925,174.5294,174.5294,24033.0
2019-04-08 14:40:00,203.32,203.42,203.24,203.27,22490.0,174.5123,174.5981,174.4436,174.4694,22490.0
2019-04-08 14:50:00,203.28,203.4,203.28,203.32,33925.0,174.4779,174.5809,174.4779,174.5123,33925.0
2019-04-08 15:00:00,203.33,203.4,203.27,203.3,39437.0,174.5209,174.5809,174.4694,174.4951,39437.0
2019-04-08 15:10:00,203.3,203.31,203.18,203.2,41458.0,174.4951,174.5037,174.3921,174.4093,41458.0
2019-04-08 15:20:00,203.2,203.42,203.2,203.36,49032.0,174.4093,174.5981,174.4093,174.5466,49032.0
2019-04-08 15:30:00,203.36,203.45,203.31,203.35,87934.0,174.5466,174.6239,174.5037,174.538,87934.0
2019-04-08 15:40:00,203.37,203.55,203.34,203.4,69808.0,174.5552,174.7097,174.5294,174.5809,69808.0
2019-04-08 15:50:00,203.41,203.68,203.38,203.54,232599.0,174.5895,174.8213,174.5638,174.7011,232599.0
2019-04-09 09:30:00,202.26,202.62,200.71,201.6,235152.0,173.6025,173.9115,172.2721,173.036,235152.0
2019-04-09 09:40:00,201.72,202.36,201.4,202.17,63328.0,173.139,173.6883,172.8643,173.5252,63328.0
2019-04-09 09:50:00,202.14,202.65,201.91,202.28,73587.0,173.4995,173.9372,173.3021,173.6196,73587.0
2019-04-09 10:00:00,202.3,202.31,201.69,202.17,83064.0,173.6368,173.6454,173.1132,173.5252,83064.0
2019-04-09 10:10:00,202.11,202.17,201.55,201.9,70806.0,173.4737,173.5252,172.9931,173.2935,70806.0
2019-04-09 10:20:00,201.97,202.05,201.73,201.77,54699.0,173.3536,173.4222,173.1476,173.1819,54699.0
2019-04-09 10:30:00,201.74,202.28,201.69,202.16,67866.0,173.1561,173.6196,173.1132,173.5166,67866.0
2019-04-09 10:40:00,202.16,202.31,201.92,201.95,44367.0,173.5166,173.6454,173.3106,173.3364,44367.0
2019-04-09 10:50:00,201.94,202.5,201.83,202.47,39591.0,173.3278,173.8085,173.2334,173.7827,39591.0
2019-04-09 11:00:00,202.49,202.71,202.11,202.11,45614.0,173.7999,173.9887,173.4737,173.4737,45614.0
2019-04-09 11:10:00,202.15,202.33,202.15,202.25,37607.0,173.5081,173.6625,173.5081,173.5939,37607.0
2019-04-09 11:20:00,202.29,202.31,201.9,202.04,34820.0,173.6282,173.6454,173.2935,173.4136,34820.0
2019-04-09 11:30:00,202.04,202.17,201.42,201.48,54143.0,173.4136,173.5252,172.8815,172.933,54143.0
2019-04-09 11:40:00,201.49,201.73,201.48,201.57,53214.0,172.9416,173.1476,172.933,173.0102,53214.0
2019-04-09 11:50:00,201.55,201.88,201.45,201.76,26205.0,172.9931,173.2763,172.9072,173.1733,26205.0
2019-04-09 12:00:00,201.68,201.79,201.42,201.46,35085.0,173.1046,173.1991,172.8815,172.9158,35085.0
2019-04-09 12:10:00,201.42,201.5,201.27,201.4,47456.0,172.8815,172.9501,172.7527,172.8643,47456.0
2019-04-09 12:20:00,201.41,201.55,201.36,201.36,26841.0,172.8729,172.9931,172.83,172.83,26841.0
2019-04-09 12:30:00,201.36,201.75,201.36,201.69,29307.0,172.83,173.1647,172.83,173.1132,29307.0
2019-04-09 12:40:00,201.69,201.85,201.68,201.82,35187.0,173.1132,173.2506,173.1046,173.2248,35187.0
2019-04-09 12:50:00,201.81,201.98,201.59,201.63,35700.0,173.2162,173.3621,173.0274,173.0617,35700.0
2019-04-09 13:00:00,201.62,201.67,201.25,201.29,36000.0,173.0531,173.0961,172.7356,172.7699,36000.0
2019-04-09 13:10:00,201.28,201.33,200.94,200.95,41971.0,172.7613,172.8042,172.4695,172.4781,41971.0
2019-04-09 13:20:00,200.98,201.01,200.72,200.76,58024.0,172.5038,172.5296,172.2807,172.315,58024.0
2019-04-09 13:30:00,200.75,200.97,200.74,200.81,59372.0,172.3064,172.4952,172.2978,172.3579,59372.0
2019-04-09 13:40:00,200.81,200.95,200.7,200.7,34088.0,172.3579,172.4781,172.2635,172.2635,34088.0
2019-04-09 13:50:00,200.7,200.88,200.7,200.81,25299.0,172.2635,172.418,172.2635,172.3579,25299.0
2019-04-09 14:00:00,200.79,200.8,200.58,200.63,38076.0,172.3407,172.3493,172.1605,172.2034,38076.0
2019-04-09 14:10:00,200.63,200.96,200.61,200.87,31485.0,172.2034,172.4867,172.1862,172.4094,31485.0
2019-04-09 14:20:00,200.89,200.96,200.7,200.82,37576.0,172.4266,172.4867,172.2635,172.3665,37576.0
2019-04-09 14:30:00,200.82,201.01,200.77,200.99,26517.0,172.3665,172.5296,172.3236,172.5124,26517.0
2019-04-09 14:40:00,201.01,201.08,200.77,200.99,35498.0,172.5296,172.5897,172.3236,172.5124,35498.0
2019-04-09 14:50:00,200.98,201.04,200.56,200.81,48383.0,172.5038,172.5553,172.1433,172.3579,48383.0
2019-04-09 15:00:00,200.8,200.92,200.74,200.75,32423.0,172.3493,172.4523,172.2978,172.3064,32423.0
2019-04-09 15:10:00,200.75,200.97,200.74,200.93,32136.0,172.3064,172.4952,172.2978,172.4609,32136.0
2019-04-09 15:20:00,200.95,201.0,200.61,200.69,67810.0,172.4781,172.521,172.1862,172.2549,67810.0
2019-04-09 15:30:00,200.69,200.97,200.53,200.97,66968.0,172.2549,172.4952,172.1176,172.4952,66968.0
2019-04-09 15:40:00,200.96,200.96,200.72,200.85,103632.0,172.4867,172.4867,172.2807,172.3922,103632.0
2019-04-09 15:50:00,200.82,200.92,200.46,200.9,363471.0,172.3665,172.4523,172.0575,172.4352,363471.0
2019-04-10 09:30:00,201.26,201.6,200.86,201.0,98390.0,172.7442,173.036,172.4008,172.521,98390.0
2019-04-10 09:40:00,201.03,201.35,200.12,200.13,96668.0,172.5467,172.8214,171.7657,171.7743,96668.0
2019-04-10 09:50:00,200.16,200.17,199.14,199.14,217176.0,171.8,171.8086,170.9245,170.9245,217176.0
2019-04-10 10:00:00,199.12,199.18,198.02,198.36,193263.0,170.9074,170.9589,169.9632,170.255,193263.0
2019-04-10 10:10:00,198.37,198.7,198.3,198.63,68971.0,170.2636,170.5469,170.2035,170.4868,68971.0
2019-04-10 10:20:00,198.65,198.72,198.33,198.52,67832.0,170.504,170.564,170.2293,170.3924,67832.0
2019-04-10 10:30:00,198.53,199.3,198.36,199.16,100706.0,170.401,171.0619,170.255,170.9417,100706.0
2019-04-10 10:40:00,199.08,199.7,199.07,199.7,46262.0,170.873,171.4052,170.8644,171.4052,46262.0
2019-04-10 10:50:00,199.77,199.8,199.53,199.69,35181.0,171.4653,171.491,171.2593,171.3966,35181.0
2019-04-10 11:00:00,199.7,199.92,199.17,199.3,33636.0,171.4052,171.594,170.9503,171.0619,33636.0
2019-04-10 11:10:00,199.27,199.41,199.0,199.1,48356.0,171.0361,171.1563,170.8044,170.8902,48356.0
2019-04-10 11:20:00,199.09,199.39,199.05,199.22,51921.0,170.8816,171.1391,170.8473,170.9932,51921.0
2019-04-10 11:30:00,199.21,199.5,199.2,199.38,69558.0,170.9846,171.2335,170.976,171.1305,69558.0
2019-04-10 11:40:00,199.36,199.56,199.16,199.4,52473.0,171.1134,171.285,170.9417,171.1477,52473.0
2019-04-10 11:50:00,199.4,199.43,199.12,199.33,49649.0,171.1477,171.1734,170.9074,171.0876,49649.0
2019-04-10 12:00:00,199.34,199.41,199.23,199.25,39132.0,171.0962,171.1563,171.0018,171.0189,39132.0
2019-04-10 12:10:00,199.26,199.37,199.24,199.3,24651.0,171.0275,171.1219,171.0104,171.0619,24651.0
2019-04-10 12:20:00,199.32,199.38,199.17,199.33,38467.0,171.079,171.1305,170.9503,171.0876,38467.0
2019-04-10 12:30:00,199.33,199.35,199.19,199.19,34815.0,171.0876,171.1048,170.9674,170.9674,34815.0
2019-04-10 12:40:00,199.17,199.17,198.83,199.05,52497.0,170.9503,170.9503,170.6585,170.8473,52497.0
2019-04-10 12:50:00,199.04,199.18,198.81,198.9,34194.0,170.8387,170.9589,170.6413,170.7185,34194.0
2019-04-10 13:00:00,198.9,199.1,198.88,199.09,27059.0,170.7185,170.8902,170.7014,170.8816,27059.0
2019-04-10 13:10:00,199.08,199.2,199.04,199.18,37276.0,170.873,170.976,170.8387,170.9589,37276.0
2019-04-10 13:20:00,199.17,199.33,199.06,199.07,30751.0,170.9503,171.0876,170.8559,170.8644,30751.0
2019-04-10 13:30:00,199.07,199.11,199.01,199.09,17812.0,170.8644,170.8988,170.8129,170.8816,17812.0
2019-04-10 13:40:00,199.1,199.27,199.02,199.22,36664.0,170.8902,171.0361,170.8215,170.9932,36664.0
2019-04-10 13:50:00,199.24,199.4,199.16,199.28,28517.0,171.0104,171.1477,170.9417,171.0447,28517.0
2019-04-10 14:00:00,199.31,199.34,199.09,199.11,29666.0,171.0704,171.0962,170.8816,170.8988,29666.0
2019-04-10 14:10:00,199.12,199.48,199.07,199.41,40440.0,170.9074,171.2164,170.8644,171.1563,40440.0
2019-04-10 14:20:00,199.42,199.42,199.18,199.36,32273.0,171.1649,171.1649,170.9589,171.1134,32273.0
2019-04-10 14:30:00,199.36,199.41,199.18,199.41,23018.0,171.1134,171.1563,170.9589,171.1563,23018.0
2019-04-10 14:40:00,199.43,199.56,199.19,199.22,34427.0,171.1734,171.285,170.9674,170.9932,34427.0
2019-04-10 14:50:00,199.21,199.44,199.21,199.26,37424.0,170.9846,171.182,170.9846,171.0275,37424.0
2019-04-10 15:00:00,199.28,199.32,199.02,199.1,132437.0,171.0447,171.079,170.8215,170.8902,132437.0
2019-04-10 15:10:00,199.09,199.31,199.05,199.24,56014.0,170.8816,171.0704,170.8473,171.0104,56014.0
2019-04-10 15:20:00,199.27,199.33,199.14,199.15,52998.0,171.0361,171.0876,170.9245,170.9331,52998.0
2019-04-10 15:30:00,199.15,199.48,199.14,199.28,80780.0,170.9331,171.2164,170.9245,171.0447,80780.0
2019-04-10 15:40:00,199.29,199.38,199.22,199.23,67090.0,171.0533,171.1305,170.9932,171.0018,67090.0
2019-04-10 15:50:00,199.24,199.48,199.03,199.48,293974.0,171.0104,171.2164,170.8301,171.2164,293974.0
2019-04-11 09:30:00,199.9,200.42,199.79,200.04,108304.0,171.5768,172.0232,171.4824,171.697,108304.0
2019-04-11 09:40:00,200.0,200.37,199.82,200.17,55621.0,171.6627,171.9803,171.5082,171.8086,55621.0
2019-04-11 09:50:00,200.12,200.12,199.64,199.84,43409.0,171.7657,171.7657,171.3537,171.5253,43409.0
2019-04-11 10:00:00,199.84,200.06,199.75,199.89,41627.0,171.5253,171.7142,171.4481,171.5683,41627.0
2019-04-11 10:10:00,199.88,199.91,199.28,199.33,66029.0,171.5597,171.5854,171.0447,171.0876,66029.0
2019-04-11 10:20:00,199.37,199.4,199.03,199.27,42767.0,171.1219,171.1477,170.8301,171.0361,42767.0
2019-04-11 10:30:00,199.29,199.32,199.07,199.19,82562.0,171.0533,171.079,170.8644,170.9674,82562.0
2019-04-11 10:40:00,199.19,199.57,199.19,199.57,52610.0,170.9674,171.2936,170.9674,171.2936,52610.0
2019-04-11 10:50:00,199.57,199.99,199.57,199.97,40769.0,171.2936,171.6541,171.2936,171.6369,40769.0
2019-04-11 11:00:00,199.97,200.24,199.88,200.23,36118.0,171.6369,171.8687,171.5597,171.8601,36118.0
2019-04-11 11:10:00,200.23,200.24,199.96,200.06,39671.0,171.8601,171.8687,171.6283,171.7142,39671.0
2019-04-11 11:20:00,200.03,200.2,199.98,200.17,33944.0,171.6884,171.8343,171.6455,171.8086,33944.0
2019-04-11 11:30:00,200.16,200.17,199.93,199.97,40566.0,171.8,171.8086,171.6026,171.6369,40566.0
2019-04-11 11:40:00,199.95,199.96,199.42,199.9,115850.0,171.6198,171.6283,171.1649,171.5768,115850.0
2019-04-11 11:50:00,199.88,200.19,199.79,200.17,31535.0,171.5597,171.8258,171.4824,171.8086,31535.0
2019-04-11 12:00:00,200.15,200.53,200.08,200.47,50288.0,171.7914,172.1176,171.7313,172.0661,50288.0
2019-04-11 12:10:00,200.49,200.72,200.44,200.67,33613.0,172.0833,172.2807,172.0403,172.2377,33613.0
2019-04-11 12:20:00,200.66,200.73,200.41,200.59,38777.0,172.2292,172.2892,172.0146,172.1691,38777.0
2019-04-11 12:30:00,200.59,200.59,200.36,200.56,21778.0,172.1691,172.1691,171.9717,172.1433,21778.0
2019-04-11 12:40:00,200.55,200.6,200.46,200.58,12317.0,172.1347,172.1777,172.0575,172.1605,12317.0
2019-04-11 12:50:00,200.57,200.63,200.45,200.49,27588.0,172.1519,172.2034,172.0489,172.0833,27588.0
2019-04-11 13:00:00,200.48,200.81,200.41,200.75,18028.0,172.0747,172.3579,172.0146,172.3064,18028.0
2019-04-11 13:10:00,200.75,200.92,200.74,200.79,21319.0,172.3064,172.4523,172.2978,172.3407,21319.0
2019-04-11 13:20:00,200.79,200.92,200.78,200.88,17453.0,172.3407,172.4523,172.3322,172.418,17453.0
2019-04-11 13:30:00,200.87,200.87,200.76,200.79,18457.0,172.4094,172.4094,172.315,172.3407,18457.0
2019-04-11 13:40:00,200.76,200.91,200.64,200.89,21687.0,172.315,172.4437,172.212,172.4266,21687.0
2019-04-11 13:50:00,200.89,200.92,200.76,200.83,23179.0,172.4266,172.4523,172.315,172.3751,23179.0
2019-04-11 14:00:00,200.82,200.87,200.52,200.64,49722.0,172.3665,172.4094,172.109,172.212,49722.0
2019-04-11 14:10:00,200.63,200.73,200.54,200.64,20245.0,172.2034,172.2892,172.1262,172.212,20245.0
2019-04-11 14:20:00,200.6,200.67,200.23,200.23,33390.0,172.1777,172.2377,171.8601,171.8601,33390.0
2019-04-11 14:30:00,200.25,200.46,200.25,200.46,23091.0,171.8773,172.0575,171.8773,172.0575,23091.0
2019-04-11 14:40:00,200.46,200.68,200.46,200.59,19635.0,172.0575,172.2463,172.0575,172.1691,19635.0
2019-04-11 14:50:00,200.56,200.72,200.52,200.67,23732.0,172.1433,172.2807,172.109,172.2377,23732.0
2019-04-11 15:00:00,200.67,200.83,200.64,200.8,24971.0,172.2377,172.3751,172.212,172.3493,24971.0
2019-04-11 15:10:00,200.81,200.86,200.74,200.78,44687.0,172.3579,172.4008,172.2978,172.3322,44687.0
2019-04-11 15:20:00,200.76,200.82,200.68,200.74,40956.0,172.315,172.3665,172.2463,172.2978,40956.0
2019-04-11 15:30:00,200.75,200.99,200.7,200.99,42487.0,172.3064,172.5124,172.2635,172.5124,42487.0
2019-04-11 15:40:00,200.96,201.1,200.93,200.97,52547.0,172.4867,172.6068,172.4609,172.4952,52547.0
2019-04-11 15:50:00,200.99,201.5,200.93,201.48,213313.0,172.5124,172.9501,172.4609,172.933,213313.0
2019-04-12 09:30:00,202.13,203.67,202.13,203.54,160770.0,173.4909,174.8127,173.4909,174.7011,160770.0
2019-04-12 09:40:00,203.55,203.69,202.94,202.97,70993.0,174.7097,174.8299,174.1861,174.2119,70993.0
2019-04-12 09:50:00,202.95,203.34,202.75,203.32,46301.0,174.1947,174.5294,174.023,174.5123,46301.0
2019-04-12 10:00:00,203.26,203.58,203.11,203.51,66714.0,174.4608,174.7354,174.332,174.6754,66714.0
2019-04-12 10:10:00,203.52,203.77,203.22,203.4,78442.0,174.6839,174.8985,174.4264,174.5809,78442.0
2019-04-12 10:20:00,203.42,203.67,203.26,203.54,65177.0,174.5981,174.8127,174.4608,174.7011,65177.0
2019-04-12 10:30:00,203.54,203.8,203.5,203.75,53359.0,174.7011,174.9243,174.6668,174.8814,53359.0
2019-04-12 10:40:00,203.75,203.77,203.4,203.45,64416.0,174.8814,174.8985,174.5809,174.6239,64416.0
2019-04-12 10:50:00,203.42,203.5,203.26,203.49,67654.0,174.5981,174.6668,174.4608,174.6582,67654.0
2019-04-12 11:00:00,203.5,203.53,203.28,203.48,40319.0,174.6668,174.6925,174.4779,174.6496,40319.0
2019-04-12 11:10:00,203.46,203.69,203.38,203.59,46599.0,174.6324,174.8299,174.5638,174.744,46599.0
2019-04-12 11:20:00,203.58,203.61,203.15,203.25,55147.0,174.7354,174.7612,174.3664,174.4522,55147.0
2019-04-12 11:30:00,203.26,203.6,203.25,203.45,44654.0,174.4608,174.7526,174.4522,174.6239,44654.0
2019-04-12 11:40:00,203.47,203.56,203.35,203.41,39229.0,174.641,174.7183,174.538,174.5895,39229.0
2019-04-12 11:50:00,203.38,203.6,203.38,203.6,28362.0,174.5638,174.7526,174.5638,174.7526,28362.0
2019-04-12 12:00:00,203.6,203.6,203.2,203.39,54368.0,174.7526,174.7526,174.4093,174.5724,54368.0
2019-04-12 12:10:00,203.34,203.75,203.33,203.67,39531.0,174.5294,174.8814,174.5209,174.8127,39531.0
2019-04-12 12:20:00,203.7,203.8,203.65,203.78,34274.0,174.8384,174.9243,174.7955,174.9071,34274.0
2019-04-12 12:30:00,203.76,203.85,203.73,203.8,37141.0,174.8899,174.9672,174.8642,174.9243,37141.0
2019-04-12 12:40:00,203.81,204.01,203.79,203.98,46848.0,174.9329,175.1045,174.9157,175.0788,46848.0
2019-04-12 12:50:00,203.98,204.06,203.89,203.91,31401.0,175.0788,175.1474,175.0015,175.0187,31401.0
2019-04-12 13:00:00,203.92,203.93,203.8,203.85,29138.0,175.0273,175.0358,174.9243,174.9672,29138.0
2019-04-12 13:10:00,203.85,203.97,203.64,203.8,34299.0,174.9672,175.0702,174.7869,174.9243,34299.0
2019-04-12 13:20:00,203.79,204.0,203.73,203.91,28977.0,174.9157,175.0959,174.8642,175.0187,28977.0
2019-04-12 13:30:00,203.92,204.07,203.88,203.95,35746.0,175.0273,175.156,174.9929,175.053,35746.0
2019-04-12 13:40:00,203.97,204.14,203.97,204.08,31273.0,175.0702,175.2161,175.0702,175.1646,31273.0
2019-04-12 13:50:00,204.04,204.17,204.04,204.09,31053.0,175.1303,175.2418,175.1303,175.1732,31053.0
2019-04-12 14:00:00,204.08,204.11,204.0,204.03,26472.0,175.1646,175.1903,175.0959,175.1217,26472.0
2019-04-12 14:10:00,204.02,204.17,203.93,204.04,48741.0,175.1131,175.2418,175.0358,175.1303,48741.0
2019-04-12 14:20:00,203.99,204.08,203.83,204.04,35754.0,175.0873,175.1646,174.95,175.1303,35754.0
2019-04-12 14:30:00,204.03,204.06,203.87,203.88,35874.0,175.1217,175.1474,174.9844,174.9929,35874.0
2019-04-12 14:40:00,203.9,204.14,203.88,204.05,24015.0,175.0101,175.2161,174.9929,175.1388,24015.0
2019-04-12 14:50:00,204.07,204.26,203.98,204.25,51588.0,175.156,175.3191,175.0788,175.3105,51588.0
2019-04-12 15:00:00,204.24,204.24,204.1,204.15,43338.0,175.3019,175.3019,175.1818,175.2247,43338.0
2019-04-12 15:10:00,204.15,204.25,204.1,204.12,48302.0,175.2247,175.3105,175.1818,175.1989,48302.0
2019-04-12 15:20:00,204.12,204.15,203.82,203.85,55344.0,175.1989,175.2247,174.9414,174.9672,55344.0
2019-04-12 15:30:00,203.86,203.96,203.81,203.88,35831.0,174.9758,175.0616,174.9329,174.9929,35831.0
2019-04-12 15:40:00,203.88,203.95,203.76,203.82,73147.0,174.9929,175.053,174.8899,174.9414,73147.0
2019-04-12 15:50:00,203.81,203.9,203.51,203.85,238473.0,174.9329,175.0101,174.6754,174.9672,238473.0
2019-04-15 09:30:00,204.16,205.14,203.62,203.69,266932.0,175.2333,176.0744,174.7698,174.8299,266932.0
2019-04-15 09:40:00,203.63,204.0,203.44,203.6,48728.0,174.7784,175.0959,174.6153,174.7526,48728.0
2019-04-15 09:50:00,203.56,203.8,203.4,203.69,53108.0,174.7183,174.9243,174.5809,174.8299,53108.0
2019-04-15 10:00:00,203.71,204.02,203.55,203.76,64933.0,174.847,175.1131,174.7097,174.8899,64933.0
2019-04-15 10:10:00,203.75,203.97,203.65,203.73,48449.0,174.8814,175.0702,174.7955,174.8642,48449.0
2019-04-15 10:20:00,203.75,204.0,203.62,203.99,28113.0,174.8814,175.0959,174.7698,175.0873,28113.0
2019-04-15 10:30:00,203.99,204.26,203.83,204.08,38223.0,175.0873,175.3191,174.95,175.1646,38223.0
2019-04-15 10:40:00,204.08,204.2,203.86,204.05,46838.0,175.1646,175.2676,174.9758,175.1388,46838.0
2019-04-15 10:50:00,204.06,204.4,204.03,204.27,59676.0,175.1474,175.4393,175.1217,175.3277,59676.0
2019-04-15 11:00:00,204.28,204.75,204.24,204.75,71318.0,175.3363,175.7397,175.3019,175.7397,71318.0
2019-04-15 11:10:00,204.74,204.76,204.49,204.76,70374.0,175.7311,175.7482,175.5165,175.7482,70374.0
2019-04-15 11:20:00,204.72,204.77,204.45,204.54,34439.0,175.7139,175.7568,175.4822,175.5594,34439.0
2019-04-15 11:30:00,204.57,204.59,204.36,204.43,25361.0,175.5852,175.6023,175.4049,175.465,25361.0
2019-04-15 11:40:00,204.41,204.59,204.38,204.56,42780.0,175.4478,175.6023,175.4221,175.5766,42780.0
2019-04-15 11:50:00,204.55,204.73,204.53,204.55,45627.0,175.568,175.7225,175.5508,175.568,45627.0
2019-04-15 12:00:00,204.57,204.71,204.39,204.39,40282.0,175.5852,175.7053,175.4307,175.4307,40282.0
2019-04-15 12:10:00,204.39,204.43,204.2,204.41,21218.0,175.4307,175.465,175.2676,175.4478,21218.0
2019-04-15 12:20:00,204.41,204.5,204.36,204.42,26495.0,175.4478,175.5251,175.4049,175.4564,26495.0
2019-04-15 12:30:00,204.45,204.5,204.22,204.31,26870.0,175.4822,175.5251,175.2848,175.362,26870.0
2019-04-15 12:40:00,204.29,204.29,204.02,204.03,20493.0,175.3448,175.3448,175.1131,175.1217,20493.0
2019-04-15 12:50:00,204.05,204.27,204.05,204.18,20331.0,175.1388,175.3277,175.1388,175.2504,20331.0
2019-04-15 13:00:00,204.19,204.38,204.14,204.32,11519.0,175.259,175.4221,175.2161,175.3706,11519.0
2019-04-15 13:10:00,204.32,204.46,204.3,204.37,15257.0,175.3706,175.4908,175.3534,175.4135,15257.0
2019-04-15 13:20:00,204.38,204.4,204.31,204.32,14899.0,175.4221,175.4393,175.362,175.3706,14899.0
2019-04-15 13:30:00,204.32,204.59,204.3,204.43,28559.0,175.3706,175.6023,175.3534,175.465,28559.0
2019-04-15 13:40:00,204.45,204.49,204.34,204.47,24970.0,175.4822,175.5165,175.3878,175.4993,24970.0
2019-04-15 13:50:00,204.45,204.5,204.39,204.45,18089.0,175.4822,175.5251,175.4307,175.4822,18089.0
2019-04-15 14:00:00,204.45,204.66,204.44,204.63,18998.0,175.4822,175.6624,175.4736,175.6367,18998.0
2019-04-15 14:10:00,204.62,204.64,204.49,204.49,17235.0,175.6281,175.6453,175.5165,175.5165,17235.0
2019-04-15 14:20:00,204.49,204.54,204.43,204.51,20219.0,175.5165,175.5594,175.465,175.5337,20219.0
2019-04-15 14:30:00,204.52,204.64,204.5,204.63,22888.0,175.5423,175.6453,175.5251,175.6367,22888.0
2019-04-15 14:40:00,204.6,204.68,204.53,204.6,14603.0,175.6109,175.6796,175.5508,175.6109,14603.0
2019-04-15 14:50:00,204.61,204.74,204.58,204.71,18927.0,175.6195,175.7311,175.5938,175.7053,18927.0
2019-04-15 15:00:00,204.7,204.73,204.59,204.66,26177.0,175.6968,175.7225,175.6023,175.6624,26177.0
2019-04-15 15:10:00,204.65,204.67,204.51,204.66,21557.0,175.6538,175.671,175.5337,175.6624,21557.0
2019-04-15 15:20:00,204.67,204.71,204.51,204.59,23245.0,175.671,175.7053,175.5337,175.6023,23245.0
2019-04-15 15:30:00,204.59,204.64,204.55,204.55,36609.0,175.6023,175.6453,175.568,175.568,36609.0
2019-04-15 15:40:00,204.55,204.78,204.53,204.67,39265.0,175.568,175.7654,175.5508,175.671,39265.0
2019-04-15 15:50:00,204.69,205.0,204.66,204.85,138441.0,175.6882,175.9542,175.6624,175.8255,138441.0
2019-04-16 09:30:00,205.25,205.99,205.09,205.53,130393.0,176.1688,176.804,176.0315,176.4092,130393.0
2019-04-16 09:40:00,205.59,205.71,205.27,205.45,106531.0,176.4606,176.5636,176.186,176.3405,106531.0
2019-04-16 09:50:00,205.48,205.92,205.31,205.53,123654.0,176.3662,176.7439,176.2203,176.4092,123654.0
2019-04-16 10:00:00,205.46,205.47,204.9,204.91,64884.0,176.3491,176.3577,175.8684,175.877,64884.0
2019-04-16 10:10:00,204.88,204.91,204.42,204.44,54471.0,175.8512,175.877,175.4564,175.4736,54471.0
2019-04-16 10:20:00,204.4,204.73,204.3,204.61,52911.0,175.4393,175.7225,175.3534,175.6195,52911.0
2019-04-16 10:30:00,204.59,204.61,204.3,204.44,31778.0,175.6023,175.6195,175.3534,175.4736,31778.0
2019-04-16 10:40:00,204.46,204.53,204.33,204.48,38451.0,175.4908,175.5508,175.3792,175.5079,38451.0
2019-04-16 10:50:00,204.49,204.71,204.41,204.6,30729.0,175.5165,175.7053,175.4478,175.6109,30729.0
2019-04-16 11:00:00,204.6,204.96,204.48,204.92,36675.0,175.6109,175.9199,175.5079,175.8856,36675.0
2019-04-16 11:10:00,204.91,205.12,204.9,204.96,33638.0,175.877,176.0572,175.8684,175.9199,33638.0
2019-04-16 11:20:00,204.96,204.97,204.46,204.73,31411.0,175.9199,175.9285,175.4908,175.7225,31411.0
2019-04-16 11:30:00,204.7,204.72,204.44,204.5,31976.0,175.6968,175.7139,175.4736,175.5251,31976.0
2019-04-16 11:40:00,204.5,204.81,204.34,204.79,40539.0,175.5251,175.7912,175.3878,175.774,40539.0
2019-04-16 11:50:00,204.77,205.18,204.77,205.06,41751.0,175.7568,176.1087,175.7568,176.0057,41751.0
2019-04-16 12:00:00,205.06,205.24,205.0,205.08,21738.0,176.0057,176.1602,175.9542,176.0229,21738.0
2019-04-16 12:10:00,205.06,205.18,204.92,204.92,23083.0,176.0057,176.1087,175.8856,175.8856,23083.0
2019-04-16 12:20:00,204.9,204.94,204.73,204.86,25043.0,175.8684,175.9027,175.7225,175.8341,25043.0
2019-04-16 12:30:00,204.88,205.01,204.83,204.97,37812.0,175.8512,175.9628,175.8083,175.9285,37812.0
2019-04-16 12:40:00,204.95,205.07,204.85,204.96,19074.0,175.9113,176.0143,175.8255,175.9199,19074.0
2019-04-16 12:50:00,204.95,205.19,204.92,205.1,28398.0,175.9113,176.1173,175.8856,176.0401,28398.0
2019-04-16 13:00:00,205.09,205.11,204.93,205.03,22135.0,176.0315,176.0487,175.8942,175.98,22135.0
2019-04-16 13:10:00,205.04,205.11,204.92,205.1,29354.0,175.9886,176.0487,175.8856,176.0401,29354.0
2019-04-16 13:20:00,205.09,205.12,204.82,204.83,22558.0,176.0315,176.0572,175.7997,175.8083,22558.0
2019-04-16 13:30:00,204.8,204.87,204.64,204.81,15863.0,175.7826,175.8427,175.6453,175.7912,15863.0
2019-04-16 13:40:00,204.82,204.84,204.59,204.64,20139.0,175.7997,175.8169,175.6023,175.6453,20139.0
2019-04-16 13:50:00,204.62,204.76,204.58,204.76,21788.0,175.6281,175.7482,175.5938,175.7482,21788.0
2019-04-16 14:00:00,204.76,204.78,204.54,204.69,25382.0,175.7482,175.7654,175.5594,175.6882,25382.0
2019-04-16 14:10:00,204.67,204.68,204.54,204.67,27719.0,175.671,175.6796,175.5594,175.671,27719.0
2019-04-16 14:20:00,204.68,204.72,204.48,204.61,32463.0,175.6796,175.7139,175.5079,175.6195,32463.0
2019-04-16 14:30:00,204.61,204.73,204.52,204.52,16229.0,175.6195,175.7225,175.5423,175.5423,16229.0
2019-04-16 14:40:00,204.53,204.68,204.49,204.66,24158.0,175.5508,175.6796,175.5165,175.6624,24158.0
2019-04-16 14:50:00,204.66,204.66,204.4,204.57,31322.0,175.6624,175.6624,175.4393,175.5852,31322.0
2019-04-16 15:00:00,204.56,204.9,204.53,204.86,29513.0,175.5766,175.8684,175.5508,175.8341,29513.0
2019-04-16 15:10:00,204.87,205.1,204.85,205.06,41895.0,175.8427,176.0401,175.8255,176.0057,41895.0
2019-04-16 15:20:00,205.07,205.11,204.89,205.0,38071.0,176.0143,176.0487,175.8598,175.9542,38071.0
2019-04-16 15:30:00,204.99,204.99,204.29,204.43,73170.0,175.9457,175.9457,175.3448,175.465,73170.0
2019-04-16 15:40:00,204.44,204.63,204.29,204.59,83926.0,175.4736,175.6367,175.3448,175.6023,83926.0
2019-04-16 15:50:00,204.6,204.95,204.39,204.45,310059.0,175.6109,175.9113,175.4307,175.4822,310059.0
2019-04-17 09:30:00,205.34,206.32,205.34,206.0,173770.0,176.2461,177.0872,176.2461,176.8126,173770.0
2019-04-17 09:40:00,205.88,206.14,205.48,205.9,56932.0,176.7096,176.9327,176.3662,176.7267,56932.0
2019-04-17 09:50:00,205.93,206.44,205.82,206.31,55667.0,176.7525,177.1902,176.6581,177.0786,55667.0
2019-04-17 10:00:00,206.28,206.29,205.54,205.54,34921.0,177.0529,177.0615,176.4177,176.4177,34921.0
2019-04-17 10:10:00,205.53,205.75,205.42,205.44,39573.0,176.4092,176.598,176.3147,176.3319,39573.0
2019-04-17 10:20:00,205.4,205.75,205.32,205.75,39924.0,176.2976,176.598,176.2289,176.598,39924.0
2019-04-17 10:30:00,205.72,206.09,205.66,205.96,37244.0,176.5722,176.8898,176.5207,176.7782,37244.0
2019-04-17 10:40:00,205.99,206.0,205.73,205.93,35329.0,176.804,176.8126,176.5808,176.7525,35329.0
2019-04-17 10:50:00,205.91,206.32,205.68,206.12,70817.0,176.7353,177.0872,176.5379,176.9156,70817.0
2019-04-17 11:00:00,206.12,206.5,206.12,206.21,56273.0,176.9156,177.2417,176.9156,176.9928,56273.0
2019-04-17 11:10:00,206.19,206.28,205.95,206.26,50176.0,176.9756,177.0529,176.7696,177.0357,50176.0
2019-04-17 11:20:00,206.26,206.27,205.79,205.9,28131.0,177.0357,177.0443,176.6323,176.7267,28131.0
2019-04-17 11:30:00,205.88,206.19,205.71,206.07,55504.0,176.7096,176.9756,176.5636,176.8726,55504.0
2019-04-17 11:40:00,206.08,206.28,206.03,206.21,42777.0,176.8812,177.0529,176.8383,176.9928,42777.0
2019-04-17 11:50:00,206.22,206.25,205.99,206.14,47712.0,177.0014,177.0271,176.804,176.9327,47712.0
2019-04-17 12:00:00,206.09,206.16,205.86,205.89,25833.0,176.8898,176.9499,176.6924,176.7181,25833.0
2019-04-17 12:10:00,205.89,205.89,205.67,205.68,28226.0,176.7181,176.7181,176.5293,176.5379,28226.0
2019-04-17 12:20:00,205.69,205.79,205.54,205.73,21452.0,176.5465,176.6323,176.4177,176.5808,21452.0
2019-04-17 12:30:00,205.75,205.95,205.73,205.85,21215.0,176.598,176.7696,176.5808,176.6838,21215.0
2019-04-17 12:40:00,205.83,206.16,205.83,206.07,37041.0,176.6666,176.9499,176.6666,176.8726,37041.0
2019-04-17 12:50:00,206.09,206.17,206.08,206.14,27850.0,176.8898,176.9585,176.8812,176.9327,27850.0
2019-04-17 13:00:00,206.13,206.23,206.06,206.14,33308.0,176.9241,177.01,176.8641,176.9327,33308.0
2019-04-17 13:10:00,206.14,206.2,206.04,206.06,24650.0,176.9327,176.9842,176.8469,176.8641,24650.0
2019-04-17 13:20:00,206.06,206.2,205.85,205.95,32862.0,176.8641,176.9842,176.6838,176.7696,32862.0
2019-04-17 13:30:00,205.97,206.1,205.85,206.0,20135.0,176.7868,176.8984,176.6838,176.8126,20135.0
2019-04-17 13:40:00,205.95,206.11,205.9,206.03,19869.0,176.7696,176.907,176.7267,176.8383,19869.0
2019-04-17 13:50:00,206.02,206.07,205.9,206.02,16942.0,176.8297,176.8726,176.7267,176.8297,16942.0
2019-04-17 14:00:00,206.01,206.17,206.01,206.09,25473.0,176.8211,176.9585,176.8211,176.8898,25473.0
2019-04-17 14:10:00,206.1,206.17,205.96,206.12,25486.0,176.8984,176.9585,176.7782,176.9156,25486.0
2019-04-17 14:20:00,206.12,206.21,205.9,206.1,52697.0,176.9156,176.9928,176.7267,176.8984,52697.0
2019-04-17 14:30:00,206.11,206.27,206.03,206.08,30188.0,176.907,177.0443,176.8383,176.8812,30188.0
2019-04-17 14:40:00,206.09,206.29,206.04,206.28,29402.0,176.8898,177.0615,176.8469,177.0529,29402.0
2019-04-17 14:50:00,206.3,206.55,206.3,206.52,75741.0,177.0701,177.2846,177.0701,177.2589,75741.0
2019-04-17 15:00:00,206.52,206.7,206.51,206.66,58812.0,177.2589,177.4134,177.2503,177.379,58812.0
2019-04-17 15:10:00,206.67,206.76,206.54,206.74,105038.0,177.3876,177.4649,177.276,177.4477,105038.0
2019-04-17 15:20:00,206.74,206.84,206.68,206.68,127742.0,177.4477,177.5335,177.3962,177.3962,127742.0
2019-04-17 15:30:00,206.69,206.74,206.55,206.71,64222.0,177.4048,177.4477,177.2846,177.422,64222.0
2019-04-17 15:40:00,206.71,206.77,206.55,206.64,65218.0,177.422,177.4735,177.2846,177.3619,65218.0
2019-04-17 15:50:00,206.63,206.7,206.45,206.57,219207.0,177.3533,177.4134,177.1988,177.3018,219207.0
2019-04-18 09:30:00,206.02,206.6,205.66,205.71,314211.0,176.8297,177.3275,176.5207,176.5636,314211.0
2019-04-18 09:40:00,205.76,206.36,205.51,206.28,49216.0,176.6066,177.1216,176.392,177.0529,49216.0
2019-04-18 09:50:00,206.26,206.5,206.1,206.22,45396.0,177.0357,177.2417,176.8984,177.0014,45396.0
2019-04-18 10:00:00,206.22,206.29,205.6,205.76,36153.0,177.0014,177.0615,176.4692,176.6066,36153.0
2019-04-18 10:10:00,205.76,205.79,205.44,205.57,31913.0,176.6066,176.6323,176.3319,176.4435,31913.0
2019-04-18 10:20:00,205.56,205.62,205.27,205.52,28399.0,176.4349,176.4864,176.186,176.4006,28399.0
2019-04-18 10:30:00,205.43,205.58,205.19,205.31,25749.0,176.3233,176.4521,176.1173,176.2203,25749.0
2019-04-18 10:40:00,205.3,205.41,205.1,205.4,25866.0,176.2117,176.3062,176.0401,176.2976,25866.0
2019-04-18 10:50:00,205.38,205.82,205.35,205.74,45399.0,176.2804,176.6581,176.2547,176.5894,45399.0
2019-04-18 11:00:00,205.73,206.16,205.72,206.12,40524.0,176.5808,176.9499,176.5722,176.9156,40524.0
2019-04-18 11:10:00,206.15,206.43,206.15,206.28,34377.0,176.9413,177.1816,176.9413,177.0529,34377.0
2019-04-18 11:20:00,206.27,206.29,206.02,206.21,34081.0,177.0443,177.0615,176.8297,176.9928,34081.0
2019-04-18 11:30:00,206.23,206.33,206.14,206.22,29520.0,177.01,177.0958,176.9327,177.0014,29520.0
2019-04-18 11:40:00,206.23,206.67,206.23,206.54,49114.0,177.01,177.3876,177.01,177.276,49114.0
2019-04-18 11:50:00,206.55,206.59,206.43,206.53,43912.0,177.2846,177.319,177.1816,177.2675,43912.0
2019-04-18 12:00:00,206.51,206.95,206.48,206.94,56884.0,177.2503,177.628,177.2245,177.6194,56884.0
2019-04-18 12:10:00,206.96,207.36,206.95,207.34,141170.0,177.6365,177.9799,177.628,177.9627,141170.0
2019-04-18 12:20:00,207.33,207.78,207.3,207.73,61976.0,177.9541,178.3404,177.9284,178.2974,61976.0
2019-04-18 12:30:00,207.69,207.69,207.13,207.15,39993.0,178.2631,178.2631,177.7825,177.7996,39993.0
2019-04-18 12:40:00,207.19,207.23,206.96,207.02,24406.0,177.834,177.8683,177.6365,177.688,24406.0
2019-04-18 12:50:00,207.02,207.02,206.7,206.7,19937.0,177.688,177.688,177.4134,177.4134,19937.0
2019-04-18 13:00:00,206.7,206.82,206.54,206.72,36298.0,177.4134,177.5164,177.276,177.4305,36298.0
2019-04-18 13:10:00,206.71,206.75,206.52,206.73,22826.0,177.422,177.4563,177.2589,177.4391,22826.0
2019-04-18 13:20:00,206.74,206.91,206.71,206.77,38323.0,177.4477,177.5936,177.422,177.4735,38323.0
2019-04-18 13:30:00,206.77,206.84,206.5,206.53,46913.0,177.4735,177.5335,177.2417,177.2675,46913.0
2019-04-18 13:40:00,206.53,206.61,206.36,206.46,34014.0,177.2675,177.3361,177.1216,177.2074,34014.0
2019-04-18 13:50:00,206.47,206.59,206.24,206.26,36829.0,177.216,177.319,177.0186,177.0357,36829.0
2019-04-18 14:00:00,206.26,206.3,205.94,206.18,42681.0,177.0357,177.0701,176.7611,176.9671,42681.0
2019-04-18 14:10:00,206.19,206.5,206.19,206.36,40151.0,176.9756,177.2417,176.9756,177.1216,40151.0
2019-04-18 14:20:00,206.31,206.38,206.18,206.38,41568.0,177.0786,177.1387,176.9671,177.1387,41568.0
2019-04-18 14:30:00,206.39,206.49,206.25,206.25,19204.0,177.1473,177.2331,177.0271,177.0271,19204.0
2019-04-18 14:40:00,206.25,206.26,206.01,206.02,29524.0,177.0271,177.0357,176.8211,176.8297,29524.0
2019-04-18 14:50:00,206.03,206.23,206.01,206.15,23660.0,176.8383,177.01,176.8211,176.9413,23660.0
2019-04-18 15:00:00,206.16,206.2,205.99,206.02,34525.0,176.9499,176.9842,176.804,176.8297,34525.0
2019-04-18 15:10:00,206.02,206.09,205.98,206.06,27180.0,176.8297,176.8898,176.7954,176.8641,27180.0
2019-04-18 15:20:00,206.06,206.08,205.95,205.97,35188.0,176.8641,176.8812,176.7696,176.7868,35188.0
2019-04-18 15:30:00,205.95,206.12,205.85,206.12,47065.0,176.7696,176.9156,176.6838,176.9156,47065.0
2019-04-18 15:40:00,206.14,206.18,206.0,206.04,68184.0,176.9327,176.9671,176.8126,176.8469,68184.0
2019-04-18 15:50:00,206.03,206.06,205.41,205.71,278210.0,176.8383,176.8641,176.3062,176.5636,278210.0
2019-04-22 09:30:00,204.11,205.0,204.0,204.42,137750.0,175.1903,175.9542,175.0959,175.4564,137750.0
2019-04-22 09:40:00,204.49,204.83,204.25,204.51,51644.0,175.5165,175.8083,175.3105,175.5337,51644.0
2019-04-22 09:50:00,204.51,204.56,204.02,204.37,58841.0,175.5337,175.5766,175.1131,175.4135,58841.0
2019-04-22 10:00:00,204.44,204.59,204.1,204.42,38182.0,175.4736,175.6023,175.1818,175.4564,38182.0
2019-04-22 10:10:00,204.42,204.69,204.37,204.51,34638.0,175.4564,175.6882,175.4135,175.5337,34638.0
2019-04-22 10:20:00,204.52,204.71,204.32,204.63,54792.0,175.5423,175.7053,175.3706,175.6367,54792.0
2019-04-22 10:30:00,204.65,204.75,204.52,204.53,26798.0,175.6538,175.7397,175.5423,175.5508,26798.0
2019-04-22 10:40:00,204.54,204.69,204.29,204.68,31419.0,175.5594,175.6882,175.3448,175.6796,31419.0
2019-04-22 10:50:00,204.72,204.82,204.55,204.68,39576.0,175.7139,175.7997,175.568,175.6796,39576.0
2019-04-22 11:00:00,204.7,205.14,204.62,205.04,35889.0,175.6968,176.0744,175.6281,175.9886,35889.0
2019-04-22 11:10:00,205.04,205.62,205.02,205.62,62954.0,175.9886,176.4864,175.9714,176.4864,62954.0
2019-04-22 11:20:00,205.62,205.9,205.6,205.71,86281.0,176.4864,176.7267,176.4692,176.5636,86281.0
2019-04-22 11:30:00,205.71,205.9,205.58,205.86,25939.0,176.5636,176.7267,176.4521,176.6924,25939.0
2019-04-22 11:40:00,205.87,205.96,205.72,205.78,26782.0,176.701,176.7782,176.5722,176.6237,26782.0
2019-04-22 11:50:00,205.81,206.04,205.76,206.0,61264.0,176.6495,176.8469,176.6066,176.8126,61264.0
2019-04-22 12:00:00,206.0,206.09,205.83,206.0,37827.0,176.8126,176.8898,176.6666,176.8126,37827.0
2019-04-22 12:10:00,206.02,206.15,206.0,206.04,35320.0,176.8297,176.9413,176.8126,176.8469,35320.0
2019-04-22 12:20:00,206.04,206.15,206.03,206.12,24913.0,176.8469,176.9413,176.8383,176.9156,24913.0
2019-04-22 12:30:00,206.1,206.17,205.81,206.0,22077.0,176.8984,176.9585,176.6495,176.8126,22077.0
2019-04-22 12:40:00,206.01,206.04,205.8,205.9,26822.0,176.8211,176.8469,176.6409,176.7267,26822.0
2019-04-22 12:50:00,205.89,206.01,205.87,205.89,29183.0,176.7181,176.8211,176.701,176.7181,29183.0
2019-04-22 13:00:00,205.88,205.88,205.57,205.82,25000.0,176.7096,176.7096,176.4435,176.6581,25000.0
2019-04-22 13:10:00,205.83,206.0,205.78,205.96,27264.0,176.6666,176.8126,176.6237,176.7782,27264.0
2019-04-22 13:20:00,205.97,206.11,205.95,206.08,25190.0,176.7868,176.907,176.7696,176.8812,25190.0
2019-04-22 13:30:00,206.08,206.25,206.0,206.0,36771.0,176.8812,177.0271,176.8126,176.8126,36771.0
2019-04-22 13:40:00,206.02,206.05,205.77,205.83,39515.0,176.8297,176.8555,176.6151,176.6666,39515.0
2019-04-22 13:50:00,205.84,205.89,205.6,205.62,37492.0,176.6752,176.7181,176.4692,176.4864,37492.0
2019-04-22 14:00:00,205.63,205.63,205.46,205.62,14964.0,176.495,176.495,176.3491,176.4864,14964.0
2019-04-22 14:10:00,205.61,205.65,205.12,205.15,44840.0,176.4778,176.5121,176.0572,176.083,44840.0
2019-04-22 14:20:00,205.13,205.42,205.04,205.25,31725.0,176.0658,176.3147,175.9886,176.1688,31725.0
2019-04-22 14:30:00,205.25,205.25,204.87,204.96,25080.0,176.1688,176.1688,175.8427,175.9199,25080.0
2019-04-22 14:40:00,205.0,205.03,204.67,204.67,33510.0,175.9542,175.98,175.671,175.671,33510.0
2019-04-22 14:50:00,204.67,205.16,204.65,205.1,33635.0,175.671,176.0916,175.6538,176.0401,33635.0
2019-04-22 15:00:00,205.06,205.12,204.63,204.63,35444.0,176.0057,176.0572,175.6367,175.6367,35444.0
2019-04-22 15:10:00,204.63,204.72,204.54,204.65,34058.0,175.6367,175.7139,175.5594,175.6538,34058.0
2019-04-22 15:20:00,204.65,204.65,204.51,204.61,42007.0,175.6538,175.6538,175.5337,175.6195,42007.0
2019-04-22 15:30:00,204.61,204.94,204.61,204.92,48917.0,175.6195,175.9027,175.6195,175.8856,48917.0
2019-04-22 15:40:00,204.91,204.99,204.8,204.91,59964.0,175.877,175.9457,175.7826,175.877,59964.0
2019-04-22 15:50:00,204.94,205.02,204.73,204.86,156978.0,175.9027,175.9714,175.7225,175.8341,156978.0
2019-04-23 09:30:00,205.14,205.2,204.15,204.45,185260.0,176.0744,176.1259,175.2247,175.4822,185260.0
2019-04-23 09:40:00,204.44,204.62,204.04,204.13,79149.0,175.4736,175.6281,175.1303,175.2075,79149.0
2019-04-23 09:50:00,204.1,204.46,203.43,204.42,134795.0,175.1818,175.4908,174.6067,175.4564,134795.0
2019-04-23 10:00:00,204.48,205.37,204.41,204.71,72177.0,175.5079,176.2718,175.4478,175.7053,72177.0
2019-04-23 10:10:00,204.67,205.3,204.65,205.0,63285.0,175.671,176.2117,175.6538,175.9542,63285.0
2019-04-23 10:20:00,205.0,205.7,204.9,205.61,60817.0,175.9542,176.5551,175.8684,176.4778,60817.0
2019-04-23 10:30:00,205.54,205.68,205.18,205.64,57233.0,176.4177,176.5379,176.1087,176.5036,57233.0
2019-04-23 10:40:00,205.61,205.62,205.31,205.5,32614.0,176.4778,176.4864,176.2203,176.3834,32614.0
2019-04-23 10:50:00,205.45,205.71,205.33,205.57,41514.0,176.3405,176.5636,176.2375,176.4435,41514.0
2019-04-23 11:00:00,205.55,205.99,205.46,205.94,55162.0,176.4263,176.804,176.3491,176.7611,55162.0
2019-04-23 11:10:00,205.93,206.25,205.86,206.19,47511.0,176.7525,177.0271,176.6924,176.9756,47511.0
2019-04-23 11:20:00,206.15,206.48,206.0,206.33,23151.0,176.9413,177.2245,176.8126,177.0958,23151.0
2019-04-23 11:30:00,206.29,206.89,206.22,206.8,34915.0,177.0615,177.5765,177.0014,177.4992,34915.0
2019-04-23 11:40:00,206.8,207.15,206.77,207.15,172703.0,177.4992,177.7996,177.4735,177.7996,172703.0
2019-04-23 11:50:00,207.13,207.15,206.88,206.96,39303.0,177.7825,177.7996,177.5679,177.6365,39303.0
2019-04-23 12:00:00,206.96,207.27,206.87,207.14,65364.0,177.6365,177.9026,177.5593,177.791,65364.0
2019-04-23 12:10:00,207.15,207.23,207.09,207.16,18659.0,177.7996,177.8683,177.7481,177.8082,18659.0
2019-04-23 12:20:00,207.15,207.33,207.1,207.24,22973.0,177.7996,177.9541,177.7567,177.8769,22973.0
2019-04-23 12:30:00,207.22,207.27,206.88,206.95,31462.0,177.8597,177.9026,177.5679,177.628,31462.0
2019-04-23 12:40:00,206.97,207.0,206.81,206.92,17211.0,177.6451,177.6709,177.5078,177.6022,17211.0
2019-04-23 12:50:00,206.93,207.03,206.86,206.91,17619.0,177.6108,177.6966,177.5507,177.5936,17619.0
2019-04-23 13:00:00,206.95,207.2,206.92,207.06,16022.0,177.628,177.8425,177.6022,177.7224,16022.0
2019-04-23 13:10:00,207.07,207.12,206.73,206.85,54251.0,177.731,177.7739,177.4391,177.5421,54251.0
2019-04-23 13:20:00,206.85,206.88,206.72,206.78,31161.0,177.5421,177.5679,177.4305,177.482,31161.0
2019-04-23 13:30:00,206.78,206.86,206.67,206.84,83199.0,177.482,177.5507,177.3876,177.5335,83199.0
2019-04-23 13:40:00,206.84,206.85,206.53,206.53,44632.0,177.5335,177.5421,177.2675,177.2675,44632.0
2019-04-23 13:50:00,206.55,206.6,206.29,206.31,51112.0,177.2846,177.3275,177.0615,177.0786,51112.0
2019-04-23 14:00:00,206.29,206.59,206.17,206.58,70583.0,177.0615,177.319,176.9585,177.3104,70583.0
2019-04-23 14:10:00,206.59,206.77,206.54,206.75,46256.0,177.319,177.4735,177.276,177.4563,46256.0
2019-04-23 14:20:00,206.74,206.78,206.57,206.61,20707.0,177.4477,177.482,177.3018,177.3361,20707.0
2019-04-23 14:30:00,206.63,206.77,206.31,206.31,36149.0,177.3533,177.4735,177.0786,177.0786,36149.0
2019-04-23 14:40:00,206.28,206.31,205.79,205.82,46879.0,177.0529,177.0786,176.6323,176.6581,46879.0
2019-04-23 14:50:00,205.83,205.83,205.63,205.67,60419.0,176.6666,176.6666,176.495,176.5293,60419.0
2019-04-23 15:00:00,205.66,205.94,205.64,205.86,57481.0,176.5207,176.7611,176.5036,176.6924,57481.0
2019-04-23 15:10:00,205.87,206.0,205.85,205.94,43964.0,176.701,176.8126,176.6838,176.7611,43964.0
2019-04-23 15:20:00,205.95,206.12,205.84,206.05,73168.0,176.7696,176.9156,176.6752,176.8555,73168.0
2019-04-23 15:30:00,206.04,206.11,205.93,205.98,124419.0,176.8469,176.907,176.7525,176.7954,124419.0
2019-04-23 15:40:00,205.97,205.98,205.46,205.46,118084.0,176.7868,176.7954,176.3491,176.3491,118084.0
2019-04-23 15:50:00,205.45,206.06,205.45,206.02,287272.0,176.3405,176.8641,176.3405,176.8297,287272.0
2019-04-24 09:30:00,206.16,208.3,205.54,208.18,161289.0,176.9499,178.7867,176.4177,178.6837,161289.0
2019-04-24 09:40:00,208.16,208.3,207.22,207.5,51368.0,178.6665,178.7867,177.8597,178.1,51368.0
2019-04-24 09:50:00,207.46,207.49,206.72,206.72,40569.0,178.0657,178.0914,177.4305,177.4305,40569.0
2019-04-24 10:00:00,206.75,207.26,206.75,207.22,36437.0,177.4563,177.894,177.4563,177.8597,36437.0
2019-04-24 10:10:00,207.22,207.83,207.19,207.74,38597.0,177.8597,178.3833,177.834,178.306,38597.0
2019-04-24 10:20:00,207.77,207.91,207.46,207.46,29167.0,178.3318,178.4519,178.0657,178.0657,29167.0
2019-04-24 10:30:00,207.51,207.93,207.43,207.67,33233.0,178.1086,178.4691,178.0399,178.2459,33233.0
2019-04-24 10:40:00,207.64,207.93,207.56,207.86,36068.0,178.2202,178.4691,178.1515,178.409,36068.0
2019-04-24 10:50:00,207.88,207.93,207.65,207.87,25198.0,178.4262,178.4691,178.2288,178.4176,25198.0
2019-04-24 11:00:00,207.9,208.28,207.83,208.14,36822.0,178.4434,178.7695,178.3833,178.6493,36822.0
2019-04-24 11:10:00,208.12,208.12,207.72,208.05,28065.0,178.6322,178.6322,178.2889,178.5721,28065.0
2019-04-24 11:20:00,208.04,208.04,207.75,207.75,44169.0,178.5635,178.5635,178.3146,178.3146,44169.0
2019-04-24 11:30:00,207.77,207.78,207.29,207.46,45829.0,178.3318,178.3404,177.9198,178.0657,45829.0
2019-04-24 11:40:00,207.45,207.61,207.3,207.32,35298.0,178.0571,178.1944,177.9284,177.9455,35298.0
2019-04-24 11:50:00,207.33,207.33,206.94,206.97,21325.0,177.9541,177.9541,177.6194,177.6451,21325.0
2019-04-24 12:00:00,206.97,207.07,206.78,206.84,21121.0,177.6451,177.731,177.482,177.5335,21121.0
2019-04-24 12:10:00,206.88,206.94,206.76,206.86,19537.0,177.5679,177.6194,177.4649,177.5507,19537.0
2019-04-24 12:20:00,206.9,206.97,206.76,206.91,13971.0,177.585,177.6451,177.4649,177.5936,13971.0
2019-04-24 12:30:00,206.88,206.9,206.67,206.76,19129.0,177.5679,177.585,177.3876,177.4649,19129.0
2019-04-24 12:40:00,206.76,206.89,206.68,206.89,14594.0,177.4649,177.5765,177.3962,177.5765,14594.0
2019-04-24 12:50:00,206.87,207.06,206.8,206.84,21408.0,177.5593,177.7224,177.4992,177.5335,21408.0
2019-04-24 13:00:00,206.86,206.87,206.72,206.81,14185.0,177.5507,177.5593,177.4305,177.5078,14185.0
2019-04-24 13:10:00,206.82,207.0,206.61,206.97,17610.0,177.5164,177.6709,177.3361,177.6451,17610.0
2019-04-24 13:20:00,206.97,207.1,206.86,206.97,14394.0,177.6451,177.7567,177.5507,177.6451,14394.0
2019-04-24 13:30:00,206.97,207.13,206.88,207.1,16152.0,177.6451,177.7825,177.5679,177.7567,16152.0
2019-04-24 13:40:00,207.12,207.24,207.04,207.2,14890.0,177.7739,177.8769,177.7052,177.8425,14890.0
2019-04-24 13:50:00,207.2,207.27,207.04,207.09,18158.0,177.8425,177.9026,177.7052,177.7481,18158.0
2019-04-24 14:00:00,207.07,207.29,207.04,207.26,20713.0,177.731,177.9198,177.7052,177.894,20713.0
2019-04-24 14:10:00,207.26,207.61,207.14,207.5,30470.0,177.894,178.1944,177.791,178.1,30470.0
2019-04-24 14:20:00,207.48,207.62,207.45,207.48,15691.0,178.0829,178.203,178.0571,178.0829,15691.0
2019-04-24 14:30:00,207.5,207.54,207.38,207.41,16460.0,178.1,178.1344,177.997,178.0228,16460.0
2019-04-24 14:40:00,207.43,207.64,207.43,207.6,15281.0,178.0399,178.2202,178.0399,178.1859,15281.0
2019-04-24 14:50:00,207.62,207.64,207.28,207.29,72175.0,178.203,178.2202,177.9112,177.9198,72175.0
2019-04-24 15:00:00,207.3,207.42,207.26,207.38,42469.0,177.9284,178.0314,177.894,177.997,42469.0
2019-04-24 15:10:00,207.39,207.42,206.97,207.11,69529.0,178.0056,178.0314,177.6451,177.7653,69529.0
2019-04-24 15:20:00,207.1,207.11,206.95,207.04,45930.0,177.7567,177.7653,177.628,177.7052,45930.0
2019-04-24 15:30:00,207.06,207.22,206.96,207.16,45338.0,177.7224,177.8597,177.6365,177.8082,45338.0
2019-04-24 15:40:00,207.18,207.41,207.11,207.27,65760.0,177.8254,178.0228,177.7653,177.9026,65760.0
2019-04-24 15:50:00,207.26,207.26,206.69,206.75,222988.0,177.894,177.894,177.4048,177.4563,222988.0
2019-04-25 09:30:00,206.01,206.54,205.06,206.26,160569.0,176.8211,177.276,176.0057,177.0357,160569.0
2019-04-25 09:40:00,206.11,206.27,205.4,205.96,102700.0,176.907,177.0443,176.2976,176.7782,102700.0
2019-04-25 09:50:00,206.0,206.18,205.52,205.6,71458.0,176.8126,176.9671,176.4006,176.4692,71458.0
2019-04-25 10:00:00,205.56,205.97,205.55,205.81,64968.0,176.4349,176.7868,176.4263,176.6495,64968.0
2019-04-25 10:10:00,205.83,206.18,205.71,205.94,52415.0,176.6666,176.9671,176.5636,176.7611,52415.0
2019-04-25 10:20:00,205.94,205.99,205.61,205.85,102090.0,176.7611,176.804,176.4778,176.6838,102090.0
2019-04-25 10:30:00,205.81,206.96,205.62,206.96,176497.0,176.6495,177.6365,176.4864,177.6365,176497.0
2019-04-25 10:40:00,206.98,207.21,206.87,206.98,67471.0,177.6537,177.8511,177.5593,177.6537,67471.0
2019-04-25 10:50:00,206.98,207.5,206.86,207.43,89976.0,177.6537,178.1,177.5507,178.0399,89976.0
2019-04-25 11:00:00,207.39,207.54,207.26,207.26,75564.0,178.0056,178.1344,177.894,177.894,75564.0
2019-04-25 11:10:00,207.28,207.38,206.94,207.11,36793.0,177.9112,177.997,177.6194,177.7653,36793.0
2019-04-25 11:20:00,207.1,207.6,207.05,207.5,40761.0,177.7567,178.1859,177.7138,178.1,40761.0
2019-04-25 11:30:00,207.49,207.59,207.35,207.59,48711.0,178.0914,178.1773,177.9713,178.1773,48711.0
2019-04-25 11:40:00,207.59,207.72,207.54,207.61,37250.0,178.1773,178.2889,178.1344,178.1944,37250.0
2019-04-25 11:50:00,207.6,207.71,207.58,207.59,35729.0,178.1859,178.2803,178.1687,178.1773,35729.0
2019-04-25 12:00:00,207.61,207.68,207.31,207.37,33129.0,178.1944,178.2545,177.9369,177.9884,33129.0
2019-04-25 12:10:00,207.35,207.38,207.12,207.29,26358.0,177.9713,177.997,177.7739,177.9198,26358.0
2019-04-25 12:20:00,207.3,207.37,207.13,207.15,32008.0,177.9284,177.9884,177.7825,177.7996,32008.0
2019-04-25 12:30:00,207.14,207.37,207.02,207.27,32410.0,177.791,177.9884,177.688,177.9026,32410.0
2019-04-25 12:40:00,207.29,207.3,207.14,207.23,17342.0,177.9198,177.9284,177.791,177.8683,17342.0
2019-04-25 12:50:00,207.21,207.28,207.13,207.27,21693.0,177.8511,177.9112,177.7825,177.9026,21693.0
2019-04-25 13:00:00,207.26,207.26,207.14,207.18,19544.0,177.894,177.894,177.791,177.8254,19544.0
2019-04-25 13:10:00,207.16,207.17,207.08,207.12,15956.0,177.8082,177.8168,177.7395,177.7739,15956.0
2019-04-25 13:20:00,207.11,207.37,207.11,207.3,15162.0,177.7653,177.9884,177.7653,177.9284,15162.0
2019-04-25 13:30:00,207.35,207.45,207.32,207.41,21474.0,177.9713,178.0571,177.9455,178.0228,21474.0
2019-04-25 13:40:00,207.41,207.43,207.32,207.32,25800.0,178.0228,178.0399,177.9455,177.9455,25800.0
2019-04-25 13:50:00,207.31,207.39,207.2,207.31,17057.0,177.9369,178.0056,177.8425,177.9369,17057.0
2019-04-25 14:00:00,207.32,207.46,207.31,207.31,37289.0,177.9455,178.0657,177.9369,177.9369,37289.0
2019-04-25 14:10:00,207.31,207.34,207.22,207.34,14433.0,177.9369,177.9627,177.8597,177.9627,14433.0
2019-04-25 14:20:00,207.33,207.42,207.29,207.39,22698.0,177.9541,178.0314,177.9198,178.0056,22698.0
2019-04-25 14:30:00,207.38,207.44,207.29,207.3,18883.0,177.997,178.0485,177.9198,177.9284,18883.0
2019-04-25 14:40:00,207.29,207.29,207.04,207.06,33421.0,177.9198,177.9198,177.7052,177.7224,33421.0
2019-04-25 14:50:00,207.05,207.18,207.03,207.14,126522.0,177.7138,177.8254,177.6966,177.791,126522.0
2019-04-25 15:00:00,207.14,207.18,206.93,206.94,34179.0,177.791,177.8254,177.6108,177.6194,34179.0
2019-04-25 15:10:00,206.95,207.01,206.81,206.97,46555.0,177.628,177.6795,177.5078,177.6451,46555.0
2019-04-25 15:20:00,206.97,207.07,206.96,206.99,38179.0,177.6451,177.731,177.6365,177.6623,38179.0
2019-04-25 15:30:00,207.02,207.09,206.96,207.01,44233.0,177.688,177.7481,177.6365,177.6795,44233.0
2019-04-25 15:40:00,207.02,207.07,206.91,206.94,111481.0,177.688,177.731,177.5936,177.6194,111481.0
2019-04-25 15:50:00,206.94,207.02,206.46,206.49,279019.0,177.6194,177.688,177.2074,177.2331,279019.0
2019-04-26 09:30:00,205.88,206.14,205.2,205.47,151798.0,176.7096,176.9327,176.1259,176.3577,151798.0
2019-04-26 09:40:00,205.4,205.77,204.72,204.9,92748.0,176.2976,176.6151,175.7139,175.8684,92748.0
2019-04-26 09:50:00,204.93,205.12,204.6,205.01,74502.0,175.8942,176.0572,175.6109,175.9628,74502.0
2019-04-26 10:00:00,205.04,205.08,204.47,204.54,72067.0,175.9886,176.0229,175.4993,175.5594,72067.0
2019-04-26 10:10:00,204.52,204.61,204.27,204.42,59504.0,175.5423,175.6195,175.3277,175.4564,59504.0
2019-04-26 10:20:00,204.44,204.82,204.27,204.81,58893.0,175.4736,175.7997,175.3277,175.7912,58893.0
2019-04-26 10:30:00,204.84,205.01,204.7,204.8,36420.0,175.8169,175.9628,175.6968,175.7826,36420.0
2019-04-26 10:40:00,204.8,204.83,204.25,204.3,44263.0,175.7826,175.8083,175.3105,175.3534,44263.0
2019-04-26 10:50:00,204.28,204.95,204.28,204.86,57243.0,175.3363,175.9113,175.3363,175.8341,57243.0
2019-04-26 11:00:00,204.89,205.41,204.84,205.34,43310.0,175.8598,176.3062,175.8169,176.2461,43310.0
2019-04-26 11:10:00,205.35,205.6,205.34,205.38,38094.0,176.2547,176.4692,176.2461,176.2804,38094.0
2019-04-26 11:20:00,205.37,205.44,205.06,205.28,71284.0,176.2718,176.3319,176.0057,176.1946,71284.0
2019-04-26 11:30:00,205.28,205.3,205.06,205.07,38018.0,176.1946,176.2117,176.0057,176.0143,38018.0
2019-04-26 11:40:00,205.06,205.22,204.96,205.22,30308.0,176.0057,176.1431,175.9199,176.1431,30308.0
2019-04-26 11:50:00,205.22,205.35,205.13,205.31,31884.0,176.1431,176.2547,176.0658,176.2203,31884.0
2019-04-26 12:00:00,205.31,205.33,205.2,205.23,27333.0,176.2203,176.2375,176.1259,176.1517,27333.0
2019-04-26 12:10:00,205.23,205.28,205.15,205.2,30730.0,176.1517,176.1946,176.083,176.1259,30730.0
2019-04-26 12:20:00,205.19,205.2,204.98,204.99,28065.0,176.1173,176.1259,175.9371,175.9457,28065.0
2019-04-26 12:30:00,204.96,205.11,204.91,204.91,35380.0,175.9199,176.0487,175.877,175.877,35380.0
2019-04-26 12:40:00,204.9,204.92,204.64,204.7,27352.0,175.8684,175.8856,175.6453,175.6968,27352.0
2019-04-26 12:50:00,204.7,204.74,204.59,204.71,43130.0,175.6968,175.7311,175.6023,175.7053,43130.0
2019-04-26 13:00:00,204.7,204.7,204.51,204.55,39452.0,175.6968,175.6968,175.5337,175.568,39452.0
2019-04-26 13:10:00,204.58,204.6,204.3,204.39,56307.0,175.5938,175.6109,175.3534,175.4307,56307.0
2019-04-26 13:20:00,204.36,204.61,204.34,204.57,27088.0,175.4049,175.6195,175.3878,175.5852,27088.0
2019-04-26 13:30:00,204.58,204.58,204.26,204.33,35494.0,175.5938,175.5938,175.3191,175.3792,35494.0
2019-04-26 13:40:00,204.33,204.36,204.24,204.24,22705.0,175.3792,175.4049,175.3019,175.3019,22705.0
2019-04-26 13:50:00,204.23,204.3,204.02,204.07,35732.0,175.2933,175.3534,175.1131,175.156,35732.0
2019-04-26 14:00:00,204.05,204.19,203.83,204.15,57834.0,175.1388,175.259,174.95,175.2247,57834.0
2019-04-26 14:10:00,204.18,204.21,203.95,204.02,32442.0,175.2504,175.2762,175.053,175.1131,32442.0
2019-04-26 14:20:00,204.06,204.26,204.01,204.14,44837.0,175.1474,175.3191,175.1045,175.2161,44837.0
2019-04-26 14:30:00,204.13,204.28,204.06,204.08,47057.0,175.2075,175.3363,175.1474,175.1646,47057.0
2019-04-26 14:40:00,204.08,204.08,203.84,203.85,41982.0,175.1646,175.1646,174.9586,174.9672,41982.0
2019-04-26 14:50:00,203.86,203.88,203.62,203.65,44147.0,174.9758,174.9929,174.7698,174.7955,44147.0
2019-04-26 15:00:00,203.68,204.02,203.64,203.92,84584.0,174.8213,175.1131,174.7869,175.0273,84584.0
2019-04-26 15:10:00,203.94,204.0,203.63,203.7,44422.0,175.0444,175.0959,174.7784,174.8384,44422.0
2019-04-26 15:20:00,203.71,203.92,203.68,203.87,68585.0,174.847,175.0273,174.8213,174.9844,68585.0
2019-04-26 15:30:00,203.84,203.92,203.78,203.89,63795.0,174.9586,175.0273,174.9071,175.0015,63795.0
2019-04-26 15:40:00,203.9,203.93,203.62,203.66,85821.0,175.0101,175.0358,174.7698,174.8041,85821.0
2019-04-26 15:50:00,203.65,203.72,203.34,203.59,296898.0,174.7955,174.8556,174.5294,174.744,296898.0
2019-04-29 09:30:00,203.31,203.8,202.19,202.39,184218.0,174.5037,174.9243,173.5424,173.714,184218.0
2019-04-29 09:40:00,202.43,202.67,202.11,202.34,100404.0,173.7484,173.9544,173.4737,173.6711,100404.0
2019-04-29 09:50:00,202.32,202.4,201.78,202.0,110077.0,173.654,173.7226,173.1905,173.3793,110077.0
2019-04-29 10:00:00,202.0,202.05,201.35,201.49,112127.0,173.3793,173.4222,172.8214,172.9416,112127.0
2019-04-29 10:10:00,201.45,201.91,201.45,201.91,78038.0,172.9072,173.3021,172.9072,173.3021,78038.0
2019-04-29 10:20:00,201.88,202.03,201.73,201.91,70779.0,173.2763,173.4051,173.1476,173.3021,70779.0
2019-04-29 10:30:00,201.91,201.92,201.03,201.1,93826.0,173.3021,173.3106,172.5467,172.6068,93826.0
2019-04-29 10:40:00,201.1,201.73,200.85,201.62,122264.0,172.6068,173.1476,172.3922,173.0531,122264.0
2019-04-29 10:50:00,201.64,201.73,200.92,200.92,54944.0,173.0703,173.1476,172.4523,172.4523,54944.0
2019-04-29 11:00:00,200.94,200.95,200.4,200.5,100285.0,172.4695,172.4781,172.006,172.0918,100285.0
2019-04-29 11:10:00,200.52,200.89,200.34,200.73,76274.0,172.109,172.4266,171.9545,172.2892,76274.0
2019-04-29 11:20:00,200.76,201.61,200.76,201.48,66573.0,172.315,173.0446,172.315,172.933,66573.0
2019-04-29 11:30:00,201.5,201.88,201.5,201.75,36291.0,172.9501,173.2763,172.9501,173.1647,36291.0
2019-04-29 11:40:00,201.78,202.04,201.65,201.97,26120.0,173.1905,173.4136,173.0789,173.3536,26120.0
2019-04-29 11:50:00,202.02,202.06,201.78,201.82,38547.0,173.3965,173.4308,173.1905,173.2248,38547.0
2019-04-29 12:00:00,201.79,202.05,201.66,201.98,37455.0,173.1991,173.4222,173.0875,173.3621,37455.0
2019-04-29 12:10:00,201.99,202.4,201.96,202.36,29937.0,173.3707,173.7226,173.345,173.6883,29937.0
2019-04-29 12:20:00,202.39,202.58,202.34,202.5,41447.0,173.714,173.8771,173.6711,173.8085,41447.0
2019-04-29 12:30:00,202.5,202.74,202.36,202.7,55228.0,173.8085,174.0145,173.6883,173.9801,55228.0
2019-04-29 12:40:00,202.69,202.83,202.61,202.76,23304.0,173.9715,174.0917,173.9029,174.0316,23304.0
2019-04-29 12:50:00,202.8,202.8,202.5,202.51,43125.0,174.066,174.066,173.8085,173.817,43125.0
2019-04-29 13:00:00,202.55,202.77,202.47,202.7,51454.0,173.8514,174.0402,173.7827,173.9801,51454.0
2019-04-29 13:10:00,202.74,202.82,202.33,202.41,37226.0,174.0145,174.0831,173.6625,173.7312,37226.0
2019-04-29 13:20:00,202.39,202.48,202.09,202.48,40322.0,173.714,173.7913,173.4566,173.7913,40322.0
2019-04-29 13:30:00,202.48,202.67,202.25,202.58,55196.0,173.7913,173.9544,173.5939,173.8771,55196.0
2019-04-29 13:40:00,202.58,202.84,202.49,202.83,25081.0,173.8771,174.1003,173.7999,174.0917,25081.0
2019-04-29 13:50:00,202.83,202.99,202.76,202.86,52137.0,174.0917,174.229,174.0316,174.1175,52137.0
2019-04-29 14:00:00,202.85,202.94,202.69,202.83,35052.0,174.1089,174.1861,173.9715,174.0917,35052.0
2019-04-29 14:10:00,202.86,202.97,202.73,202.94,26860.0,174.1175,174.2119,174.0059,174.1861,26860.0
2019-04-29 14:20:00,202.95,203.08,202.87,202.96,42111.0,174.1947,174.3063,174.126,174.2033,42111.0
2019-04-29 14:30:00,202.97,203.0,202.67,202.71,37335.0,174.2119,174.2376,173.9544,173.9887,37335.0
2019-04-29 14:40:00,202.73,202.79,202.53,202.54,27846.0,174.0059,174.0574,173.8342,173.8428,27846.0
2019-04-29 14:50:00,202.53,202.75,202.5,202.57,31817.0,173.8342,174.023,173.8085,173.8685,31817.0
2019-04-29 15:00:00,202.57,202.67,202.5,202.58,31880.0,173.8685,173.9544,173.8085,173.8771,31880.0
2019-04-29 15:10:00,202.59,202.73,202.58,202.61,33294.0,173.8857,174.0059,173.8771,173.9029,33294.0
2019-04-29 15:20:00,202.6,202.65,202.52,202.59,31658.0,173.8943,173.9372,173.8256,173.8857,31658.0
2019-04-29 15:30:00,202.61,202.96,202.56,202.95,50746.0,173.9029,174.2033,173.86,174.1947,50746.0
2019-04-29 15:40:00,202.95,202.96,202.59,202.74,68421.0,174.1947,174.2033,173.8857,174.0145,68421.0
2019-04-29 15:50:00,202.75,202.75,201.86,202.17,464297.0,174.023,174.023,173.2591,173.5252,464297.0
2019-04-30 09:30:00,201.55,201.88,201.07,201.09,172537.0,172.9931,173.2763,172.5811,172.5982,172537.0
2019-04-30 09:40:00,201.1,201.94,201.07,201.47,82720.0,172.6068,173.3278,172.5811,172.9244,82720.0
2019-04-30 09:50:00,201.5,201.73,201.09,201.73,59683.0,172.9501,173.1476,172.5982,173.1476,59683.0
2019-04-30 10:00:00,201.72,201.8,201.23,201.23,48026.0,173.139,173.2076,172.7184,172.7184,48026.0
2019-04-30 10:10:00,201.22,201.42,201.08,201.27,32589.0,172.7098,172.8815,172.5897,172.7527,32589.0
2019-04-30 10:20:00,201.26,201.29,200.98,201.15,40540.0,172.7442,172.7699,172.5038,172.6497,40540.0
2019-04-30 10:30:00,201.14,201.65,201.13,201.61,68117.0,172.6412,173.0789,172.6326,173.0446,68117.0
2019-04-30 10:40:00,201.58,201.92,201.47,201.8,28210.0,173.0188,173.3106,172.9244,173.2076,28210.0
2019-04-30 10:50:00,201.79,201.9,201.41,201.52,39072.0,173.1991,173.2935,172.8729,172.9673,39072.0
2019-04-30 11:00:00,201.52,201.54,200.79,200.89,49138.0,172.9673,172.9845,172.3407,172.4266,49138.0
2019-04-30 11:10:00,200.91,201.12,200.81,201.12,40593.0,172.4437,172.624,172.3579,172.624,40593.0
2019-04-30 11:20:00,201.12,201.52,201.05,201.21,52543.0,172.624,172.9673,172.5639,172.7012,52543.0
2019-04-30 11:30:00,201.25,201.95,201.25,201.82,33481.0,172.7356,173.3364,172.7356,173.2248,33481.0
2019-04-30 11:40:00,201.81,202.05,201.49,202.05,47947.0,173.2162,173.4222,172.9416,173.4222,47947.0
2019-04-30 11:50:00,202.07,202.35,201.99,202.23,37922.0,173.4394,173.6797,173.3707,173.5767,37922.0
2019-04-30 12:00:00,202.23,202.75,202.22,202.75,41468.0,173.5767,174.023,173.5681,174.023,41468.0
2019-04-30 12:10:00,202.74,203.18,202.67,203.09,109999.0,174.0145,174.3921,173.9544,174.3149,109999.0
2019-04-30 12:20:00,203.09,203.22,203.05,203.15,33400.0,174.3149,174.4264,174.2805,174.3664,33400.0
2019-04-30 12:30:00,203.15,203.34,203.06,203.16,37213.0,174.3664,174.5294,174.2891,174.3749,37213.0
2019-04-30 12:40:00,203.17,203.35,203.02,203.07,38540.0,174.3835,174.538,174.2548,174.2977,38540.0
2019-04-30 12:50:00,203.07,203.07,202.85,203.0,19975.0,174.2977,174.2977,174.1089,174.2376,19975.0
2019-04-30 13:00:00,203.0,203.25,203.0,203.03,41466.0,174.2376,174.4522,174.2376,174.2634,41466.0
2019-04-30 13:10:00,203.02,203.18,203.01,203.08,26611.0,174.2548,174.3921,174.2462,174.3063,26611.0
2019-04-30 13:20:00,203.06,203.06,202.88,202.96,25435.0,174.2891,174.2891,174.1346,174.2033,25435.0
2019-04-30 13:30:00,202.91,203.12,202.87,203.11,27905.0,174.1604,174.3406,174.126,174.332,27905.0
2019-04-30 13:40:00,203.11,203.24,203.05,203.1,27219.0,174.332,174.4436,174.2805,174.3234,27219.0
2019-04-30 13:50:00,203.11,203.14,202.99,203.05,38427.0,174.332,174.3578,174.229,174.2805,38427.0
2019-04-30 14:00:00,203.06,203.18,202.98,202.98,25886.0,174.2891,174.3921,174.2205,174.2205,25886.0
2019-04-30 14:10:00,202.99,203.0,202.81,202.86,40990.0,174.229,174.2376,174.0745,174.1175,40990.0
2019-04-30 14:20:00,202.88,202.9,202.58,202.71,20117.0,174.1346,174.1518,173.8771,173.9887,20117.0
2019-04-30 14:30:00,202.68,202.89,202.59,202.87,40784.0,173.963,174.1432,173.8857,174.126,40784.0
2019-04-30 14:40:00,202.85,203.06,202.8,202.98,33749.0,174.1089,174.2891,174.066,174.2205,33749.0
2019-04-30 14:50:00,202.98,203.02,202.86,202.92,35936.0,174.2205,174.2548,174.1175,174.169,35936.0
2019-04-30 15:00:00,202.91,203.11,202.84,203.1,37045.0,174.1604,174.332,174.1003,174.3234,37045.0
2019-04-30 15:10:00,203.09,203.09,202.89,202.9,38361.0,174.3149,174.3149,174.1432,174.1518,38361.0
2019-04-30 15:20:00,202.92,203.14,202.91,203.03,42842.0,174.169,174.3578,174.1604,174.2634,42842.0
2019-04-30 15:30:00,203.02,203.19,202.98,203.09,49591.0,174.2548,174.4007,174.2205,174.3149,49591.0
2019-04-30 15:40:00,203.11,203.15,202.91,203.09,65012.0,174.332,174.3664,174.1604,174.3149,65012.0
2019-04-30 15:50:00,203.1,203.75,203.01,203.67,501677.0,174.3234,174.8814,174.2462,174.8127,501677.0
2019-05-01 09:30:00,203.2,203.52,201.17,202.27,182410.0,174.4093,174.6839,172.6669,173.611,182410.0
2019-05-01 09:40:00,202.38,202.6,201.9,201.98,62119.0,173.7055,173.8943,173.2935,173.3621,62119.0
2019-05-01 09:50:00,202.0,202.02,201.23,201.57,68021.0,173.3793,173.3965,172.7184,173.0102,68021.0
2019-05-01 10:00:00,201.52,201.54,201.06,201.1,188378.0,172.9673,172.9845,172.5725,172.6068,188378.0
2019-05-01 10:10:00,201.09,201.35,200.91,201.08,131035.0,172.5982,172.8214,172.4437,172.5897,131035.0
2019-05-01 10:20:00,201.07,201.25,200.79,201.04,72482.0,172.5811,172.7356,172.3407,172.5553,72482.0
2019-05-01 10:30:00,201.04,201.19,200.91,201.18,81908.0,172.5553,172.6841,172.4437,172.6755,81908.0
2019-05-01 10:40:00,201.23,201.46,201.17,201.4,55915.0,172.7184,172.9158,172.6669,172.8643,55915.0
2019-05-01 10:50:00,201.36,201.75,201.26,201.68,71183.0,172.83,173.1647,172.7442,173.1046,71183.0
2019-05-01 11:00:00,201.69,201.8,201.62,201.7,124373.0,173.1132,173.2076,173.0531,173.1218,124373.0
2019-05-01 11:10:00,201.68,201.8,201.63,201.7,59736.0,173.1046,173.2076,173.0617,173.1218,59736.0
2019-05-01 11:20:00,201.71,201.77,201.46,201.57,86164.0,173.1304,173.1819,172.9158,173.0102,86164.0
2019-05-01 11:30:00,201.57,201.8,201.49,201.69,56619.0,173.0102,173.2076,172.9416,173.1132,56619.0
2019-05-01 11:40:00,201.71,201.82,201.53,201.53,59237.0,173.1304,173.2248,172.9759,172.9759,59237.0
2019-05-01 11:50:00,201.55,201.58,201.32,201.36,40671.0,172.9931,173.0188,172.7957,172.83,40671.0
2019-05-01 12:00:00,201.37,201.71,201.36,201.49,25537.0,172.8386,173.1304,172.83,172.9416,25537.0
2019-05-01 12:10:00,201.5,201.56,201.41,201.43,24761.0,172.9501,173.0016,172.8729,172.8901,24761.0
2019-05-01 12:20:00,201.43,201.53,201.21,201.21,24686.0,172.8901,172.9759,172.7012,172.7012,24686.0
2019-05-01 12:30:00,201.21,201.21,200.92,200.94,41022.0,172.7012,172.7012,172.4523,172.4695,41022.0
2019-05-01 12:40:00,200.92,200.95,200.59,200.9,77526.0,172.4523,172.4781,172.1691,172.4352,77526.0
2019-05-01 12:50:00,200.88,201.34,200.87,201.2,50751.0,172.418,172.8128,172.4094,172.6927,50751.0
2019-05-01 13:00:00,201.23,201.51,200.92,200.97,84314.0,172.7184,172.9587,172.4523,172.4952,84314.0
2019-05-01 13:10:00,200.96,201.06,200.83,201.01,80683.0,172.4867,172.5725,172.3751,172.5296,80683.0
2019-05-01 13:20:00,200.99,201.04,200.82,200.84,77969.0,172.5124,172.5553,172.3665,172.3837,77969.0
2019-05-01 13:30:00,200.82,201.17,200.76,200.98,102140.0,172.3665,172.6669,172.315,172.5038,102140.0
2019-05-01 13:40:00,201.0,201.25,200.88,200.91,53960.0,172.521,172.7356,172.418,172.4437,53960.0
2019-05-01 13:50:00,200.92,200.97,200.52,200.52,68054.0,172.4523,172.4952,172.109,172.109,68054.0
2019-05-01 14:00:00,200.67,201.04,200.38,200.93,123197.0,172.2377,172.5553,171.9888,172.4609,123197.0
2019-05-01 14:10:00,200.93,201.34,200.82,201.3,82670.0,172.4609,172.8128,172.3665,172.7785,82670.0
2019-05-01 14:20:00,201.33,201.33,200.9,200.94,58675.0,172.8042,172.8042,172.4352,172.4695,58675.0
2019-05-01 14:30:00,200.92,201.09,200.17,200.17,60401.0,172.4523,172.5982,171.8086,171.8086,60401.0
2019-05-01 14:40:00,200.16,200.17,199.72,200.0,141253.0,171.8,171.8086,171.4223,171.6627,141253.0
2019-05-01 14:50:00,200.0,200.32,199.86,199.94,71599.0,171.6627,171.9373,171.5425,171.6112,71599.0
2019-05-01 15:00:00,199.91,199.96,199.52,199.67,84669.0,171.5854,171.6283,171.2507,171.3794,84669.0
2019-05-01 15:10:00,199.66,199.96,199.57,199.81,64574.0,171.3709,171.6283,171.2936,171.4996,64574.0
2019-05-01 15:20:00,199.81,199.82,199.23,199.34,112105.0,171.4996,171.5082,171.0018,171.0962,112105.0
2019-05-01 15:30:00,199.33,199.33,198.85,199.05,138858.0,171.0876,171.0876,170.6756,170.8473,138858.0
2019-05-01 15:40:00,199.04,199.04,198.66,198.84,155100.0,170.8387,170.8387,170.5125,170.667,155100.0
2019-05-01 15:50:00,198.85,199.0,198.67,198.78,300053.0,170.6756,170.8044,170.5211,170.6155,300053.0
2019-05-02 09:30:00,199.3,199.9,198.85,199.72,99655.0,171.0619,171.5768,170.6756,171.4223,99655.0
2019-05-02 09:40:00,199.86,200.0,199.35,199.57,70512.0,171.5425,171.6627,171.1048,171.2936,70512.0
2019-05-02 09:50:00,199.53,199.91,199.41,199.67,51381.0,171.2593,171.5854,171.1563,171.3794,51381.0
2019-05-02 10:00:00,199.67,200.7,199.67,200.53,84224.0,171.3794,172.2635,171.3794,172.1176,84224.0
2019-05-02 10:10:00,200.58,200.8,200.37,200.63,47022.0,172.1605,172.3493,171.9803,172.2034,47022.0
2019-05-02 10:20:00,200.61,200.63,200.26,200.56,42627.0,172.1862,172.2034,171.8858,172.1433,42627.0
2019-05-02 10:30:00,200.54,200.74,200.36,200.65,46653.0,172.1262,172.2978,171.9717,172.2206,46653.0
2019-05-02 10:40:00,200.67,200.67,200.22,200.29,43454.0,172.2377,172.2377,171.8515,171.9116,43454.0
2019-05-02 10:50:00,200.26,200.26,199.58,199.74,52108.0,171.8858,171.8858,171.3022,171.4395,52108.0
2019-05-02 11:00:00,199.74,200.56,199.74,200.47,40850.0,171.4395,172.1433,171.4395,172.0661,40850.0
2019-05-02 11:10:00,200.5,200.58,199.99,200.0,34176.0,172.0918,172.1605,171.6541,171.6627,34176.0
2019-05-02 11:20:00,199.98,200.01,199.39,199.44,52016.0,171.6455,171.6713,171.1391,171.182,52016.0
2019-05-02 11:30:00,199.44,199.94,199.34,199.38,43293.0,171.182,171.6112,171.0962,171.1305,43293.0
2019-05-02 11:40:00,199.35,199.55,198.8,199.17,49482.0,171.1048,171.2764,170.6327,170.9503,49482.0
2019-05-02 11:50:00,199.12,199.41,198.94,199.4,32122.0,170.9074,171.1563,170.7529,171.1477,32122.0
2019-05-02 12:00:00,199.41,199.42,199.05,199.28,23846.0,171.1563,171.1649,170.8473,171.0447,23846.0
2019-05-02 12:10:00,199.28,199.41,199.04,199.19,20475.0,171.0447,171.1563,170.8387,170.9674,20475.0
2019-05-02 12:20:00,199.21,199.68,199.13,199.27,28026.0,170.9846,171.388,170.9159,171.0361,28026.0
2019-05-02 12:30:00,199.31,199.46,199.18,199.35,20124.0,171.0704,171.1992,170.9589,171.1048,20124.0
2019-05-02 12:40:00,199.4,199.43,199.08,199.35,20390.0,171.1477,171.1734,170.873,171.1048,20390.0
2019-05-02 12:50:00,199.36,199.71,199.33,199.67,25162.0,171.1134,171.4138,171.0876,171.3794,25162.0
2019-05-02 13:00:00,199.68,199.78,199.29,199.54,23853.0,171.388,171.4738,171.0533,171.2679,23853.0
2019-05-02 13:10:00,199.52,199.96,199.51,199.89,36838.0,171.2507,171.6283,171.2421,171.5683,36838.0
2019-05-02 13:20:00,199.94,200.39,199.94,200.28,31815.0,171.6112,171.9974,171.6112,171.903,31815.0
2019-05-02 13:30:00,200.25,200.61,200.23,200.58,31414.0,171.8773,172.1862,171.8601,172.1605,31414.0
2019-05-02 13:40:00,200.58,200.58,200.25,200.35,26881.0,172.1605,172.1605,171.8773,171.9631,26881.0
2019-05-02 13:50:00,200.35,200.55,200.26,200.28,29680.0,171.9631,172.1347,171.8858,171.903,29680.0
2019-05-02 14:00:00,200.31,200.55,200.19,200.31,31777.0,171.9288,172.1347,171.8258,171.9288,31777.0
2019-05-02 14:10:00,200.3,200.69,200.23,200.45,21596.0,171.9202,172.2549,171.8601,172.0489,21596.0
2019-05-02 14:20:00,200.42,200.58,200.29,200.53,31719.0,172.0232,172.1605,171.9116,172.1176,31719.0
2019-05-02 14:30:00,200.54,200.76,200.5,200.65,38938.0,172.1262,172.315,172.0918,172.2206,38938.0
2019-05-02 14:40:00,200.65,200.78,200.39,200.47,26062.0,172.2206,172.3322,171.9974,172.0661,26062.0
2019-05-02 14:50:00,200.46,200.65,200.28,200.49,26835.0,172.0575,172.2206,171.903,172.0833,26835.0
2019-05-02 15:00:00,200.51,200.65,200.38,200.49,23401.0,172.1004,172.2206,171.9888,172.0833,23401.0
2019-05-02 15:10:00,200.52,200.68,200.46,200.55,26650.0,172.109,172.2463,172.0575,172.1347,26650.0
2019-05-02 15:20:00,200.55,200.79,200.52,200.75,34535.0,172.1347,172.3407,172.109,172.3064,34535.0
2019-05-02 15:30:00,200.75,200.93,200.63,200.67,49762.0,172.3064,172.4609,172.2034,172.2377,49762.0
2019-05-02 15:40:00,200.63,200.73,200.49,200.69,51612.0,172.2034,172.2892,172.0833,172.2549,51612.0
2019-05-02 15:50:00,200.68,201.06,200.6,201.02,205304.0,172.2463,172.5725,172.1777,172.5382,205304.0
2019-05-03 09:30:00,202.0,202.17,201.25,201.29,134407.0,173.3793,173.5252,172.7356,172.7699,134407.0
2019-05-03 09:40:00,201.31,201.59,200.91,201.39,79570.0,172.7871,173.0274,172.4437,172.8557,79570.0
2019-05-03 09:50:00,201.34,201.37,200.88,201.29,33505.0,172.8128,172.8386,172.418,172.7699,33505.0
2019-05-03 10:00:00,201.2,201.45,200.93,201.06,39206.0,172.6927,172.9072,172.4609,172.5725,39206.0
2019-05-03 10:10:00,201.0,201.06,200.8,200.89,23395.0,172.521,172.5725,172.3493,172.4266,23395.0
2019-05-03 10:20:00,200.92,201.21,200.74,201.16,28158.0,172.4523,172.7012,172.2978,172.6583,28158.0
2019-05-03 10:30:00,201.23,201.54,201.22,201.35,73681.0,172.7184,172.9845,172.7098,172.8214,73681.0
2019-05-03 10:40:00,201.4,201.79,201.4,201.63,76834.0,172.8643,173.1991,172.8643,173.0617,76834.0
2019-05-03 10:50:00,201.62,201.66,201.35,201.43,39463.0,173.0531,173.0875,172.8214,172.8901,39463.0
2019-05-03 11:00:00,201.44,201.56,201.28,201.36,44538.0,172.8986,173.0016,172.7613,172.83,44538.0
2019-05-03 11:10:00,201.36,201.45,201.22,201.24,32270.0,172.83,172.9072,172.7098,172.727,32270.0
2019-05-03 11:20:00,201.2,201.48,201.06,201.45,31582.0,172.6927,172.933,172.5725,172.9072,31582.0
2019-05-03 11:30:00,201.5,201.56,201.31,201.47,34674.0,172.9501,173.0016,172.7871,172.9244,34674.0
2019-05-03 11:40:00,201.5,201.88,201.49,201.65,51215.0,172.9501,173.2763,172.9416,173.0789,51215.0
2019-05-03 11:50:00,201.64,201.98,201.59,201.59,46052.0,173.0703,173.3621,173.0274,173.0274,46052.0
2019-05-03 12:00:00,201.6,201.99,201.5,201.99,69520.0,173.036,173.3707,172.9501,173.3707,69520.0
2019-05-03 12:10:00,201.99,202.06,201.57,201.63,219107.0,173.3707,173.4308,173.0102,173.0617,219107.0
2019-05-03 12:20:00,201.64,202.3,201.62,202.06,235885.0,173.0703,173.6368,173.0531,173.4308,235885.0
2019-05-03 12:30:00,202.07,202.31,202.05,202.11,50300.0,173.4394,173.6454,173.4222,173.4737,50300.0
2019-05-03 12:40:00,202.09,202.13,201.8,201.83,14415.0,173.4566,173.4909,173.2076,173.2334,14415.0
2019-05-03 12:50:00,201.8,201.82,201.67,201.72,28505.0,173.2076,173.2248,173.0961,173.139,28505.0
2019-05-03 13:00:00,201.74,201.8,201.55,201.66,22299.0,173.1561,173.2076,172.9931,173.0875,22299.0
2019-05-03 13:10:00,201.66,201.77,201.57,201.73,46810.0,173.0875,173.1819,173.0102,173.1476,46810.0
2019-05-03 13:20:00,201.73,201.75,201.55,201.66,27397.0,173.1476,173.1647,172.9931,173.0875,27397.0
2019-05-03 13:30:00,201.64,201.69,201.52,201.55,37872.0,173.0703,173.1132,172.9673,172.9931,37872.0
2019-05-03 13:40:00,201.54,201.59,201.4,201.5,27910.0,172.9845,173.0274,172.8643,172.9501,27910.0
2019-05-03 13:50:00,201.5,201.57,201.29,201.45,28741.0,172.9501,173.0102,172.7699,172.9072,28741.0
2019-05-03 14:00:00,201.5,201.5,201.3,201.34,21053.0,172.9501,172.9501,172.7785,172.8128,21053.0
2019-05-03 14:10:00,201.35,201.39,201.21,201.25,31973.0,172.8214,172.8557,172.7012,172.7356,31973.0
2019-05-03 14:20:00,201.24,201.54,201.23,201.44,36759.0,172.727,172.9845,172.7184,172.8986,36759.0
2019-05-03 14:30:00,201.42,201.42,201.27,201.41,19389.0,172.8815,172.8815,172.7527,172.8729,19389.0
2019-05-03 14:40:00,201.44,201.53,201.33,201.38,51426.0,172.8986,172.9759,172.8042,172.8472,51426.0
2019-05-03 14:50:00,201.4,201.41,201.23,201.31,26250.0,172.8643,172.8729,172.7184,172.7871,26250.0
2019-05-03 15:00:00,201.29,201.41,201.21,201.4,31261.0,172.7699,172.8729,172.7012,172.8643,31261.0
2019-05-03 15:10:00,201.42,201.43,201.27,201.28,32210.0,172.8815,172.8901,172.7527,172.7613,32210.0
2019-05-03 15:20:00,201.27,201.42,201.19,201.21,40005.0,172.7527,172.8815,172.6841,172.7012,40005.0
2019-05-03 15:30:00,201.21,201.22,201.01,201.05,45015.0,172.7012,172.7098,172.5296,172.5639,45015.0
2019-05-03 15:40:00,201.06,201.12,200.72,200.82,110171.0,172.5725,172.624,172.2807,172.3665,110171.0
2019-05-03 15:50:00,200.83,200.88,200.32,200.51,426371.0,172.3751,172.418,171.9373,172.1004,426371.0
2019-05-06 09:30:00,198.74,199.46,198.48,198.86,172961.0,170.5812,171.1992,170.358,170.6842,172961.0
2019-05-06 09:40:00,198.82,199.6,198.54,198.86,126516.0,170.6499,171.3194,170.4095,170.6842,126516.0
2019-05-06 09:50:00,198.83,199.09,198.31,199.0,63935.0,170.6585,170.8816,170.2121,170.8044,63935.0
2019-05-06 10:00:00,199.02,199.51,198.88,199.39,39887.0,170.8215,171.2421,170.7014,171.1391,39887.0
2019-05-06 10:10:00,199.39,199.66,199.27,199.57,39736.0,171.1391,171.3709,171.0361,171.2936,39736.0
2019-05-06 10:20:00,199.62,199.8,199.42,199.43,40219.0,171.3365,171.491,171.1649,171.1734,40219.0
2019-05-06 10:30:00,199.45,199.5,199.15,199.29,35898.0,171.1906,171.2335,170.9331,171.0533,35898.0
2019-05-06 10:40:00,199.34,199.36,199.0,199.24,31150.0,171.0962,171.1134,170.8044,171.0104,31150.0
2019-05-06 10:50:00,199.24,199.65,199.24,199.34,31971.0,171.0104,171.3623,171.0104,171.0962,31971.0
2019-05-06 11:00:00,199.36,199.44,199.17,199.38,42117.0,171.1134,171.182,170.9503,171.1305,42117.0
2019-05-06 11:10:00,199.39,199.61,199.18,199.44,27584.0,171.1391,171.3279,170.9589,171.182,27584.0
2019-05-06 11:20:00,199.43,199.63,199.35,199.57,22916.0,171.1734,171.3451,171.1048,171.2936,22916.0
2019-05-06 11:30:00,199.59,199.6,199.1,199.24,24616.0,171.3108,171.3194,170.8902,171.0104,24616.0
2019-05-06 11:40:00,199.2,199.73,199.2,199.51,38227.0,170.976,171.4309,170.976,171.2421,38227.0
2019-05-06 11:50:00,199.46,199.51,199.09,199.18,27563.0,171.1992,171.2421,170.8816,170.9589,27563.0
2019-05-06 12:00:00,199.2,199.27,199.07,199.19,31353.0,170.976,171.0361,170.8644,170.9674,31353.0
2019-05-06 12:10:00,199.21,199.48,199.15,199.47,32189.0,170.9846,171.2164,170.9331,171.2078,32189.0
2019-05-06 12:20:00,199.46,199.46,199.15,199.15,20224.0,171.1992,171.1992,170.9331,170.9331,20224.0
2019-05-06 12:30:00,199.2,199.22,199.01,199.06,17398.0,170.976,170.9932,170.8129,170.8559,17398.0
2019-05-06 12:40:00,199.09,199.14,199.01,199.11,25370.0,170.8816,170.9245,170.8129,170.8988,25370.0
2019-05-06 12:50:00,199.07,199.46,199.07,199.22,45985.0,170.8644,171.1992,170.8644,170.9932,45985.0
2019-05-06 13:00:00,199.22,199.25,198.98,199.18,20224.0,170.9932,171.0189,170.7872,170.9589,20224.0
2019-05-06 13:10:00,199.21,199.31,199.09,199.13,11419.0,170.9846,171.0704,170.8816,170.9159,11419.0
2019-05-06 13:20:00,199.17,199.19,199.08,199.12,15851.0,170.9503,170.9674,170.873,170.9074,15851.0
2019-05-06 13:30:00,199.14,199.15,198.65,198.71,35279.0,170.9245,170.9331,170.504,170.5555,35279.0
2019-05-06 13:40:00,198.73,199.02,198.69,199.02,27293.0,170.5726,170.8215,170.5383,170.8215,27293.0
2019-05-06 13:50:00,199.0,199.0,198.8,198.86,19674.0,170.8044,170.8044,170.6327,170.6842,19674.0
2019-05-06 14:00:00,198.84,198.91,198.62,198.89,64017.0,170.667,170.7271,170.4782,170.7099,64017.0
2019-05-06 14:10:00,198.9,199.02,198.86,198.98,16938.0,170.7185,170.8215,170.6842,170.7872,16938.0
2019-05-06 14:20:00,198.99,199.09,198.88,198.98,17157.0,170.7958,170.8816,170.7014,170.7872,17157.0
2019-05-06 14:30:00,199.06,199.43,199.02,199.43,37854.0,170.8559,171.1734,170.8215,171.1734,37854.0
2019-05-06 14:40:00,199.4,199.78,199.37,199.72,17724.0,171.1477,171.4738,171.1219,171.4223,17724.0
2019-05-06 14:50:00,199.71,199.93,199.71,199.79,36963.0,171.4138,171.6026,171.4138,171.4824,36963.0
2019-05-06 15:00:00,199.79,199.93,199.73,199.84,62421.0,171.4824,171.6026,171.4309,171.5253,62421.0
2019-05-06 15:10:00,199.84,199.9,199.73,199.81,21055.0,171.5253,171.5768,171.4309,171.4996,21055.0
2019-05-06 15:20:00,199.8,199.88,199.69,199.8,33296.0,171.491,171.5597,171.3966,171.491,33296.0
2019-05-06 15:30:00,199.81,199.9,199.71,199.8,94355.0,171.4996,171.5768,171.4138,171.491,94355.0
2019-05-06 15:40:00,199.81,199.87,199.48,199.69,39730.0,171.4996,171.5511,171.2164,171.3966,39730.0
2019-05-06 15:50:00,199.7,199.93,199.33,199.62,182731.0,171.4052,171.6026,171.0876,171.3365,182731.0
2019-05-07 09:30:00,196.75,197.65,196.05,196.96,240255.0,168.8732,169.6456,168.2723,169.0534,240255.0
2019-05-07 09:40:00,196.9,197.03,195.82,196.12,140020.0,169.0019,169.1135,168.0749,168.3324,140020.0
2019-05-07 09:50:00,196.06,196.6,195.54,196.18,140949.0,168.2809,168.7444,167.8346,168.3839,140949.0
2019-05-07 10:00:00,196.28,196.48,195.86,196.3,67438.0,168.4698,168.6414,168.1093,168.4869,67438.0
2019-05-07 10:10:00,196.3,196.44,195.97,196.09,42619.0,168.4869,168.6071,168.2037,168.3067,42619.0
2019-05-07 10:20:00,196.08,196.45,195.87,196.34,58291.0,168.2981,168.6157,168.1178,168.5213,58291.0
2019-05-07 10:30:00,196.29,196.63,196.07,196.19,51473.0,168.4783,168.7702,168.2895,168.3925,51473.0
2019-05-07 10:40:00,196.15,196.56,195.94,196.46,52859.0,168.3582,168.7101,168.1779,168.6242,52859.0
2019-05-07 10:50:00,196.41,196.83,196.21,196.23,85088.0,168.5813,168.9418,168.4097,168.4268,85088.0
2019-05-07 11:00:00,196.23,196.24,195.42,195.76,109233.0,168.4268,168.4354,167.7316,168.0234,109233.0
2019-05-07 11:10:00,195.79,195.8,194.88,195.07,91401.0,168.0492,168.0578,167.2681,167.4312,91401.0
2019-05-07 11:20:00,195.07,195.16,194.83,195.03,97121.0,167.4312,167.5084,167.2252,167.3969,97121.0
2019-05-07 11:30:00,195.05,195.08,194.56,194.82,106360.0,167.414,167.4398,166.9935,167.2166,106360.0
2019-05-07 11:40:00,194.83,195.28,194.82,195.18,85650.0,167.2252,167.6114,167.2166,167.5256,85650.0
2019-05-07 11:50:00,195.1,195.17,194.7,195.12,41095.0,167.4569,167.517,167.1136,167.4741,41095.0
2019-05-07 12:00:00,195.08,195.17,194.75,194.98,55675.0,167.4398,167.517,167.1565,167.3539,55675.0
2019-05-07 12:10:00,194.98,195.05,194.74,194.84,30263.0,167.3539,167.414,167.1479,167.2338,30263.0
2019-05-07 12:20:00,194.87,195.57,194.85,195.33,41787.0,167.2595,167.8603,167.2424,167.6544,41787.0
2019-05-07 12:30:00,195.31,195.38,194.96,195.04,48034.0,167.6372,167.6973,167.3368,167.4054,48034.0
2019-05-07 12:40:00,195.04,195.15,194.84,195.08,27089.0,167.4054,167.4999,167.2338,167.4398,27089.0
2019-05-07 12:50:00,195.06,195.32,194.95,195.04,39686.0,167.4226,167.6458,167.3282,167.4054,39686.0
2019-05-07 13:00:00,195.05,195.12,194.46,194.52,36490.0,167.414,167.4741,166.9076,166.9591,36490.0
2019-05-07 13:10:00,194.52,194.66,194.33,194.38,30215.0,166.9591,167.0793,166.796,166.839,30215.0
2019-05-07 13:20:00,194.37,194.42,194.1,194.23,47444.0,166.8304,166.8733,166.5986,166.7102,47444.0
2019-05-07 13:30:00,194.19,194.49,194.12,194.47,36102.0,166.6759,166.9334,166.6158,166.9162,36102.0
2019-05-07 13:40:00,194.44,194.72,194.31,194.68,38402.0,166.8905,167.1308,166.7789,167.0965,38402.0
2019-05-07 13:50:00,194.64,194.93,194.57,194.75,39142.0,167.0621,167.311,167.002,167.1565,39142.0
2019-05-07 14:00:00,194.75,194.86,194.47,194.66,33627.0,167.1565,167.2509,166.9162,167.0793,33627.0
2019-05-07 14:10:00,194.63,194.72,194.24,194.44,29260.0,167.0535,167.1308,166.7188,166.8905,29260.0
2019-05-07 14:20:00,194.36,194.56,193.91,193.96,67534.0,166.8218,166.9935,166.4355,166.4785,67534.0
2019-05-07 14:30:00,193.98,194.14,193.46,193.61,46430.0,166.4956,166.633,166.0493,166.1781,46430.0
2019-05-07 14:40:00,193.66,193.83,193.3,193.35,42785.0,166.221,166.3669,165.912,165.9549,42785.0
2019-05-07 14:50:00,193.38,194.01,193.33,193.76,38314.0,165.9806,166.5214,165.9377,166.3068,38314.0
2019-05-07 15:00:00,193.72,193.8,193.31,193.72,62448.0,166.2725,166.3411,165.9206,166.2725,62448.0
2019-05-07 15:10:00,193.71,193.93,193.63,193.74,78229.0,166.2639,166.4527,166.1952,166.2896,78229.0
2019-05-07 15:20:00,193.75,194.14,193.59,193.7,94766.0,166.2982,166.633,166.1609,166.2553,94766.0
2019-05-07 15:30:00,193.7,193.73,192.96,193.1,128979.0,166.2553,166.2811,165.6202,165.7403,128979.0
2019-05-07 15:40:00,193.12,193.9,193.07,193.9,122094.0,165.7575,166.427,165.7146,166.427,122094.0
2019-05-07 15:50:00,193.94,194.78,193.81,194.76,259860.0,166.4613,167.1823,166.3497,167.1651,259860.0
2019-05-08 09:30:00,194.49,194.81,193.68,193.98,101549.0,166.9334,167.208,166.2381,166.4956,101549.0
2019-05-08 09:40:00,193.91,195.17,193.7,194.97,104218.0,166.4355,167.517,166.2553,167.3454,104218.0
2019-05-08 09:50:00,194.93,195.61,194.73,195.09,67019.0,167.311,167.8947,167.1394,167.4484,67019.0
2019-05-08 10:00:00,195.2,195.63,194.87,195.28,53823.0,167.5428,167.9118,167.2595,167.6114,53823.0
2019-05-08 10:10:00,195.24,195.33,194.96,195.1,27512.0,167.5771,167.6544,167.3368,167.4569,27512.0
2019-05-08 10:20:00,195.18,195.28,194.34,194.51,36010.0,167.5256,167.6114,166.8046,166.9505,36010.0
2019-05-08 10:30:00,194.54,194.64,194.33,194.56,43554.0,166.9763,167.0621,166.796,166.9935,43554.0
2019-05-08 10:40:00,194.55,194.91,194.5,194.76,27170.0,166.9849,167.2939,166.942,167.1651,27170.0
2019-05-08 10:50:00,194.81,194.91,194.24,194.88,49219.0,167.208,167.2939,166.7188,167.2681,49219.0
2019-05-08 11:00:00,194.89,195.87,194.79,195.66,90240.0,167.2767,168.1178,167.1909,167.9376,90240.0
2019-05-08 11:10:00,195.73,196.1,195.59,195.86,46668.0,167.9977,168.3153,167.8775,168.1093,46668.0
2019-05-08 11:20:00,195.89,196.15,195.68,195.78,37867.0,168.135,168.3582,167.9548,168.0406,37867.0
2019-05-08 11:30:00,195.81,196.04,195.17,195.33,61197.0,168.0663,168.2638,167.517,167.6544,61197.0
2019-05-08 11:40:00,195.33,195.62,195.22,195.62,55370.0,167.6544,167.9033,167.5599,167.9033,55370.0
2019-05-08 11:50:00,195.62,196.0,195.56,195.74,31953.0,167.9033,168.2294,167.8518,168.0063,31953.0
2019-05-08 12:00:00,195.7,195.73,195.25,195.35,33000.0,167.9719,167.9977,167.5857,167.6715,33000.0
2019-05-08 12:10:00,195.38,195.54,195.3,195.35,29737.0,167.6973,167.8346,167.6286,167.6715,29737.0
2019-05-08 12:20:00,195.36,195.55,195.28,195.55,22111.0,167.6801,167.8432,167.6114,167.8432,22111.0
2019-05-08 12:30:00,195.53,195.64,195.44,195.51,15529.0,167.826,167.9204,167.7488,167.8089,15529.0
2019-05-08 12:40:00,195.52,195.83,195.47,195.62,21848.0,167.8174,168.0835,167.7745,167.9033,21848.0
2019-05-08 12:50:00,195.64,196.01,195.64,195.95,33451.0,167.9204,168.238,167.9204,168.1865,33451.0
2019-05-08 13:00:00,195.97,196.07,195.82,195.89,30400.0,168.2037,168.2895,168.0749,168.135,30400.0
2019-05-08 13:10:00,195.87,195.87,195.62,195.7,24701.0,168.1178,168.1178,167.9033,167.9719,24701.0
2019-05-08 13:20:00,195.74,196.09,195.74,196.08,23911.0,168.0063,168.3067,168.0063,168.2981,23911.0
2019-05-08 13:30:00,196.1,196.27,196.0,196.12,28117.0,168.3153,168.4612,168.2294,168.3324,28117.0
2019-05-08 13:40:00,196.14,196.14,195.91,195.99,17055.0,168.3496,168.3496,168.1522,168.2208,17055.0
2019-05-08 13:50:00,196.0,196.09,195.82,196.0,19418.0,168.2294,168.3067,168.0749,168.2294,19418.0
2019-05-08 14:00:00,195.98,196.02,195.6,195.76,16036.0,168.2123,168.2466,167.8861,168.0234,16036.0
2019-05-08 14:10:00,195.77,195.79,195.52,195.67,9706.0,168.032,168.0492,167.8174,167.9462,9706.0
2019-05-08 14:20:00,195.68,195.92,195.68,195.84,13985.0,167.9548,168.1608,167.9548,168.0921,13985.0
2019-05-08 14:30:00,195.87,196.03,195.79,195.84,17578.0,168.1178,168.2552,168.0492,168.0921,17578.0
2019-05-08 14:40:00,195.9,196.0,195.71,195.9,21178.0,168.1436,168.2294,167.9805,168.1436,21178.0
2019-05-08 14:50:00,195.9,195.97,195.67,195.88,19302.0,168.1436,168.2037,167.9462,168.1264,19302.0
2019-05-08 15:00:00,195.92,196.21,195.89,196.12,33595.0,168.1608,168.4097,168.135,168.3324,33595.0
2019-05-08 15:10:00,196.13,196.52,196.1,196.49,86628.0,168.341,168.6757,168.3153,168.65,86628.0
2019-05-08 15:20:00,196.51,196.61,196.44,196.52,50245.0,168.6672,168.753,168.6071,168.6757,50245.0
2019-05-08 15:30:00,196.53,196.6,196.31,196.45,49033.0,168.6843,168.7444,168.4955,168.6157,49033.0
2019-05-08 15:40:00,196.41,196.41,195.71,195.74,68755.0,168.5813,168.5813,167.9805,168.0063,68755.0
2019-05-08 15:50:00,195.71,195.72,195.05,195.19,207262.0,167.9805,167.9891,167.414,167.5342,207262.0
2019-05-09 09:30:00,193.31,194.72,192.61,194.18,116349.0,165.9206,167.1308,165.3197,166.6673,116349.0
2019-05-09 09:40:00,194.05,194.32,193.89,194.04,36156.0,166.5557,166.7875,166.4184,166.5471,36156.0
2019-05-09 09:50:00,194.0,194.0,193.17,193.91,63981.0,166.5128,166.5128,165.8004,166.4355,63981.0
2019-05-09 10:00:00,193.89,194.26,193.68,194.17,45166.0,166.4184,166.736,166.2381,166.6587,45166.0
2019-05-09 10:10:00,194.26,194.42,194.07,194.25,26202.0,166.736,166.8733,166.5729,166.7274,26202.0
2019-05-09 10:20:00,194.22,194.22,193.41,193.65,39157.0,166.7016,166.7016,166.0064,166.2124,39157.0
2019-05-09 10:30:00,193.65,193.65,193.0,193.0,34165.0,166.2124,166.2124,165.6545,165.6545,34165.0
2019-05-09 10:40:00,193.0,193.28,192.84,193.02,48824.0,165.6545,165.8948,165.5172,165.6717,48824.0
2019-05-09 10:50:00,193.02,193.28,192.3,192.3,73690.0,165.6717,165.8948,165.0537,165.0537,73690.0
2019-05-09 11:00:00,192.28,192.46,192.13,192.25,55161.0,165.0365,165.191,164.9078,165.0107,55161.0
2019-05-09 11:10:00,192.28,192.48,192.12,192.12,66393.0,165.0365,165.2082,164.8992,164.8992,66393.0
2019-05-09 11:20:00,192.23,192.24,191.59,191.94,82253.0,164.9936,165.0022,164.4443,164.7447,82253.0
2019-05-09 11:30:00,192.11,192.22,191.9,191.9,71169.0,164.8906,164.985,164.7103,164.7103,71169.0
2019-05-09 11:40:00,191.88,192.25,191.6,192.24,103691.0,164.6932,165.0107,164.4528,165.0022,103691.0
2019-05-09 11:50:00,192.19,192.49,191.86,192.47,57926.0,164.9593,165.2167,164.676,165.1996,57926.0
2019-05-09 12:00:00,192.47,192.8,192.21,192.77,39556.0,165.1996,165.4828,164.9764,165.4571,39556.0
2019-05-09 12:10:00,192.8,193.08,192.7,192.78,35519.0,165.4828,165.7231,165.397,165.4657,35519.0
2019-05-09 12:20:00,192.83,193.49,192.77,193.27,70195.0,165.5086,166.0751,165.4571,165.8862,70195.0
2019-05-09 12:30:00,193.36,193.97,193.28,193.89,32387.0,165.9635,166.487,165.8948,166.4184,32387.0
2019-05-09 12:40:00,193.95,194.45,193.85,194.29,33863.0,166.4699,166.899,166.3841,166.7617,33863.0
2019-05-09 12:50:00,194.26,194.57,194.13,194.36,29271.0,166.736,167.002,166.6244,166.8218,29271.0
2019-05-09 13:00:00,194.35,194.66,194.31,194.34,34950.0,166.8132,167.0793,166.7789,166.8046,34950.0
2019-05-09 13:10:00,194.38,194.48,194.09,194.1,41115.0,166.839,166.9248,166.59,166.5986,41115.0
2019-05-09 13:20:00,194.12,194.37,193.99,194.25,21102.0,166.6158,166.8304,166.5042,166.7274,21102.0
2019-05-09 13:30:00,194.22,194.3,193.82,194.11,42473.0,166.7016,166.7703,166.3583,166.6072,42473.0
2019-05-09 13:40:00,194.18,195.08,194.13,195.03,19687.0,166.6673,167.4398,166.6244,167.3969,19687.0
2019-05-09 13:50:00,195.03,195.03,194.35,194.43,28567.0,167.3969,167.3969,166.8132,166.8819,28567.0
2019-05-09 14:00:00,194.46,194.69,194.02,194.28,24197.0,166.9076,167.105,166.53,166.7531,24197.0
2019-05-09 14:10:00,194.29,194.73,194.15,194.6,22498.0,166.7617,167.1394,166.6415,167.0278,22498.0
2019-05-09 14:20:00,194.57,194.8,194.14,194.31,24752.0,167.002,167.1994,166.633,166.7789,24752.0
2019-05-09 14:30:00,194.31,194.76,194.28,194.42,27130.0,166.7789,167.1651,166.7531,166.8733,27130.0
2019-05-09 14:40:00,194.42,194.67,194.3,194.35,34325.0,166.8733,167.0879,166.7703,166.8132,34325.0
2019-05-09 14:50:00,194.34,194.56,193.93,194.01,26464.0,166.8046,166.9935,166.4527,166.5214,26464.0
2019-05-09 15:00:00,193.98,194.05,193.36,193.36,42368.0,166.4956,166.5557,165.9635,165.9635,42368.0
2019-05-09 15:10:00,193.32,193.82,193.32,193.7,33035.0,165.9291,166.3583,165.9291,166.2553,33035.0
2019-05-09 15:20:00,193.76,194.16,193.51,194.11,33608.0,166.3068,166.6501,166.0922,166.6072,33608.0
2019-05-09 15:30:00,194.14,194.5,194.09,194.3,40281.0,166.633,166.942,166.59,166.7703,40281.0
2019-05-09 15:40:00,194.32,194.53,193.93,193.93,65625.0,166.7875,166.9677,166.4527,166.4527,65625.0
2019-05-09 15:50:00,193.96,194.6,193.96,194.55,150590.0,166.4785,167.0278,166.4785,166.9849,150590.0
2019-05-10 09:30:00,193.21,193.49,191.51,191.81,183407.0,165.8347,166.0751,164.3756,164.6331,183407.0
2019-05-10 09:40:00,191.81,192.88,191.77,192.75,104749.0,164.6331,165.5515,164.5988,165.4399,104749.0
2019-05-10 09:50:00,192.83,193.15,191.88,191.89,99500.0,165.5086,165.7832,164.6932,164.7018,99500.0
2019-05-10 10:00:00,191.9,192.16,191.56,191.95,100171.0,164.7103,164.9335,164.4185,164.7533,100171.0
2019-05-10 10:10:00,191.94,191.94,191.55,191.64,99471.0,164.7447,164.7447,164.4099,164.4872,99471.0
2019-05-10 10:20:00,191.64,191.64,190.75,191.04,90308.0,164.4872,164.4872,163.7233,163.9722,90308.0
2019-05-10 10:30:00,191.1,191.1,190.57,190.82,53920.0,164.0237,164.0237,163.5688,163.7834,53920.0
2019-05-10 10:40:00,190.85,190.98,190.38,190.9,76097.0,163.8091,163.9207,163.4057,163.852,76097.0
2019-05-10 10:50:00,190.9,190.92,190.52,190.52,40365.0,163.852,163.8692,163.5259,163.5259,40365.0
2019-05-10 11:00:00,190.47,190.79,190.01,190.68,61211.0,163.483,163.7576,163.0881,163.6632,61211.0
2019-05-10 11:10:00,190.77,190.92,190.57,190.92,29066.0,163.7404,163.8692,163.5688,163.8692,29066.0
2019-05-10 11:20:00,190.91,191.13,190.76,191.02,51464.0,163.8606,164.0494,163.7319,163.955,51464.0
2019-05-10 11:30:00,191.02,191.41,190.5,191.25,101776.0,163.955,164.2898,163.5087,164.1524,101776.0
2019-05-10 11:40:00,191.22,191.23,190.51,190.57,38036.0,164.1267,164.1353,163.5173,163.5688,38036.0
2019-05-10 11:50:00,190.6,191.08,190.21,190.85,45328.0,163.5945,164.0065,163.2598,163.8091,45328.0
2019-05-10 12:00:00,190.86,191.46,190.86,191.16,43102.0,163.8177,164.3327,163.8177,164.0752,43102.0
2019-05-10 12:10:00,191.18,192.2,191.17,192.0,40060.0,164.0924,164.9678,164.0838,164.7962,40060.0
2019-05-10 12:20:00,192.05,192.46,191.88,192.42,43786.0,164.8391,165.191,164.6932,165.1567,43786.0
2019-05-10 12:30:00,192.42,192.71,192.27,192.46,39503.0,165.1567,165.4056,165.0279,165.191,39503.0
2019-05-10 12:40:00,192.49,192.55,192.24,192.51,22311.0,165.2167,165.2682,165.0022,165.2339,22311.0
2019-05-10 12:50:00,192.53,192.97,192.5,192.7,23614.0,165.2511,165.6287,165.2253,165.397,23614.0
2019-05-10 13:00:00,192.76,193.03,192.55,192.7,24878.0,165.4485,165.6802,165.2682,165.397,24878.0
2019-05-10 13:10:00,192.68,193.31,192.55,193.21,42250.0,165.3798,165.9206,165.2682,165.8347,42250.0
2019-05-10 13:20:00,193.21,193.61,193.21,193.59,31188.0,165.8347,166.1781,165.8347,166.1609,31188.0
2019-05-10 13:30:00,193.63,193.68,193.27,193.55,51067.0,166.1952,166.2381,165.8862,166.1266,51067.0
2019-05-10 13:40:00,193.55,194.14,193.52,194.04,40808.0,166.1266,166.633,166.1008,166.5471,40808.0
2019-05-10 13:50:00,194.02,194.11,193.59,193.68,26593.0,166.53,166.6072,166.1609,166.2381,26593.0
2019-05-10 14:00:00,193.7,194.22,193.68,194.19,30657.0,166.2553,166.7016,166.2381,166.6759,30657.0
2019-05-10 14:10:00,194.17,194.3,193.77,193.85,60999.0,166.6587,166.7703,166.3154,166.3841,60999.0
2019-05-10 14:20:00,193.86,194.38,193.86,194.27,53414.0,166.3926,166.839,166.3926,166.7445,53414.0
2019-05-10 14:30:00,194.28,194.38,194.01,194.31,33751.0,166.7531,166.839,166.5214,166.7789,33751.0
2019-05-10 14:40:00,194.3,194.41,194.08,194.24,17650.0,166.7703,166.8647,166.5815,166.7188,17650.0
2019-05-10 14:50:00,194.21,194.64,194.21,194.45,36537.0,166.693,167.0621,166.693,166.899,36537.0
2019-05-10 15:00:00,194.47,194.75,194.47,194.63,39562.0,166.9162,167.1565,166.9162,167.0535,39562.0
2019-05-10 15:10:00,194.66,195.15,194.61,195.07,40880.0,167.0793,167.4999,167.0364,167.4312,40880.0
2019-05-10 15:20:00,195.04,195.49,194.92,195.26,57256.0,167.4054,167.7917,167.3024,167.5943,57256.0
2019-05-10 15:30:00,195.22,195.25,194.39,194.4,112589.0,167.5599,167.5857,166.8475,166.8561,112589.0
2019-05-10 15:40:00,194.41,194.42,194.0,194.04,83171.0,166.8647,166.8733,166.5128,166.5471,83171.0
2019-05-10 15:50:00,193.99,194.8,193.96,194.62,205843.0,166.5042,167.1994,166.4785,167.045,205843.0
2019-05-13 09:30:00,191.0,191.62,190.33,191.25,183531.0,163.9379,164.47,163.3628,164.1524,183531.0
2019-05-13 09:40:00,191.27,191.66,191.0,191.0,100831.0,164.1696,164.5043,163.9379,163.9379,100831.0
2019-05-13 09:50:00,190.96,191.0,189.8,190.56,119994.0,163.9035,163.9379,162.9079,163.5602,119994.0
2019-05-13 10:00:00,190.53,190.53,189.38,189.52,86445.0,163.5344,163.5344,162.5474,162.6676,86445.0
2019-05-13 10:10:00,189.51,190.25,189.51,189.97,42859.0,162.659,163.2941,162.659,163.0538,42859.0
2019-05-13 10:20:00,189.95,190.27,189.74,190.21,37198.0,163.0366,163.3113,162.8564,163.2598,37198.0
2019-05-13 10:30:00,190.18,190.49,189.86,190.12,53410.0,163.234,163.5001,162.9594,163.1825,53410.0
2019-05-13 10:40:00,190.16,190.49,189.73,189.73,37762.0,163.2169,163.5001,162.8478,162.8478,37762.0
2019-05-13 10:50:00,189.72,190.11,189.59,190.11,28431.0,162.8392,163.174,162.7276,163.174,28431.0
2019-05-13 11:00:00,190.11,190.41,189.71,189.87,32975.0,163.174,163.4315,162.8306,162.968,32975.0
2019-05-13 11:10:00,189.9,190.18,189.47,189.51,35149.0,162.9937,163.234,162.6246,162.659,35149.0
2019-05-13 11:20:00,189.52,189.85,189.45,189.55,42066.0,162.6676,162.9508,162.6075,162.6933,42066.0
2019-05-13 11:30:00,189.53,189.87,189.41,189.41,51231.0,162.6761,162.968,162.5731,162.5731,51231.0
2019-05-13 11:40:00,189.5,189.61,189.29,189.48,44522.0,162.6504,162.7448,162.4701,162.6332,44522.0
2019-05-13 11:50:00,189.51,190.17,189.3,190.13,35125.0,162.659,163.2255,162.4787,163.1911,35125.0
2019-05-13 12:00:00,190.16,190.16,189.7,189.89,26492.0,163.2169,163.2169,162.822,162.9851,26492.0
2019-05-13 12:10:00,189.91,190.0,189.59,189.98,30240.0,163.0023,163.0795,162.7276,163.0624,30240.0
2019-05-13 12:20:00,189.94,190.1,189.4,189.55,30674.0,163.028,163.1654,162.5646,162.6933,30674.0
2019-05-13 12:30:00,189.57,189.57,189.27,189.37,41752.0,162.7105,162.7105,162.453,162.5388,41752.0
2019-05-13 12:40:00,189.39,189.71,189.27,189.52,22674.0,162.556,162.8306,162.453,162.6676,22674.0
2019-05-13 12:50:00,189.52,189.52,189.14,189.41,36837.0,162.6676,162.6676,162.3414,162.5731,36837.0
2019-05-13 13:00:00,189.37,189.6,189.14,189.49,30415.0,162.5388,162.7362,162.3414,162.6418,30415.0
2019-05-13 13:10:00,189.47,189.88,189.32,189.58,22804.0,162.6246,162.9765,162.4959,162.7191,22804.0
2019-05-13 13:20:00,189.48,189.8,189.36,189.47,20149.0,162.6332,162.9079,162.5302,162.6246,20149.0
2019-05-13 13:30:00,189.46,190.2,189.35,189.95,44500.0,162.6161,163.2512,162.5216,163.0366,44500.0
2019-05-13 13:40:00,189.99,190.32,189.94,190.23,37210.0,163.071,163.3542,163.028,163.277,37210.0
2019-05-13 13:50:00,190.2,190.31,190.02,190.25,19332.0,163.2512,163.3456,163.0967,163.2941,19332.0
2019-05-13 14:00:00,190.22,190.24,189.95,189.98,30649.0,163.2684,163.2855,163.0366,163.0624,30649.0
2019-05-13 14:10:00,189.95,189.95,189.55,189.6,26678.0,163.0366,163.0366,162.6933,162.7362,26678.0
2019-05-13 14:20:00,189.64,190.62,189.6,190.29,52428.0,162.7706,163.6117,162.7362,163.3285,52428.0
2019-05-13 14:30:00,190.4,190.46,189.96,190.21,38632.0,163.4229,163.4744,163.0452,163.2598,38632.0
2019-05-13 14:40:00,190.21,190.36,189.78,190.26,30456.0,163.2598,163.3885,162.8907,163.3027,30456.0
2019-05-13 14:50:00,190.25,190.66,190.25,190.34,38612.0,163.2941,163.646,163.2941,163.3714,38612.0
2019-05-13 15:00:00,190.3,190.82,190.18,190.44,42297.0,163.337,163.7834,163.234,163.4572,42297.0
2019-05-13 15:10:00,190.47,190.68,190.37,190.56,48010.0,163.483,163.6632,163.3971,163.5602,48010.0
2019-05-13 15:20:00,190.56,190.61,190.11,190.22,48801.0,163.5602,163.6031,163.174,163.2684,48801.0
2019-05-13 15:30:00,190.24,190.24,189.75,189.9,84709.0,163.2855,163.2855,162.865,162.9937,84709.0
2019-05-13 15:40:00,189.93,190.36,189.85,190.27,73498.0,163.0195,163.3885,162.9508,163.3113,73498.0
2019-05-13 15:50:00,190.27,190.5,189.85,190.28,241169.0,163.3113,163.5087,162.9508,163.3199,241169.0
2019-05-14 09:30:00,190.5,191.25,190.01,191.02,109124.0,163.5087,164.1524,163.0881,163.955,109124.0
2019-05-14 09:40:00,190.95,191.94,190.94,191.05,70058.0,163.8949,164.7447,163.8864,163.9808,70058.0
2019-05-14 09:50:00,191.02,191.15,190.59,190.7,51028.0,163.955,164.0666,163.5859,163.6804,51028.0
2019-05-14 10:00:00,190.76,190.91,190.5,190.78,46575.0,163.7319,163.8606,163.5087,163.749,46575.0
2019-05-14 10:10:00,190.77,190.82,190.54,190.57,112581.0,163.7404,163.7834,163.543,163.5688,112581.0
2019-05-14 10:20:00,190.59,190.76,190.45,190.67,76226.0,163.5859,163.7319,163.4658,163.6546,76226.0
2019-05-14 10:30:00,190.69,191.11,190.47,191.06,51739.0,163.6718,164.0323,163.483,163.9894,51739.0
2019-05-14 10:40:00,191.06,191.32,190.99,191.22,40519.0,163.9894,164.2125,163.9293,164.1267,40519.0
2019-05-14 10:50:00,191.17,191.24,190.68,190.91,42237.0,164.0838,164.1439,163.6632,163.8606,42237.0
2019-05-14 11:00:00,190.9,191.0,190.68,190.84,48889.0,163.852,163.9379,163.6632,163.8005,48889.0
2019-05-14 11:10:00,190.88,191.25,190.86,191.23,33572.0,163.8349,164.1524,163.8177,164.1353,33572.0
2019-05-14 11:20:00,191.21,191.73,191.21,191.41,52089.0,164.1181,164.5644,164.1181,164.2898,52089.0
2019-05-14 11:30:00,191.43,191.81,191.37,191.75,37934.0,164.3069,164.6331,164.2554,164.5816,37934.0
2019-05-14 11:40:00,191.75,191.83,191.55,191.74,37385.0,164.5816,164.6503,164.4099,164.573,37385.0
2019-05-14 11:50:00,191.78,191.82,191.43,191.57,79641.0,164.6073,164.6417,164.3069,164.4271,79641.0
2019-05-14 12:00:00,191.55,191.73,191.46,191.53,50711.0,164.4099,164.5644,164.3327,164.3928,50711.0
2019-05-14 12:10:00,191.55,191.76,191.27,191.31,42841.0,164.4099,164.5902,164.1696,164.2039,42841.0
2019-05-14 12:20:00,191.28,191.53,191.25,191.38,30424.0,164.1782,164.3928,164.1524,164.264,30424.0
2019-05-14 12:30:00,191.37,191.53,191.36,191.5,36926.0,164.2554,164.3928,164.2468,164.367,36926.0
2019-05-14 12:40:00,191.5,191.62,191.46,191.61,29355.0,164.367,164.47,164.3327,164.4614,29355.0
2019-05-14 12:50:00,191.58,191.58,191.36,191.41,22360.0,164.4357,164.4357,164.2468,164.2898,22360.0
2019-05-14 13:00:00,191.41,191.63,191.37,191.63,29990.0,164.2898,164.4786,164.2554,164.4786,29990.0
2019-05-14 13:10:00,191.62,191.83,191.58,191.83,38147.0,164.47,164.6503,164.4357,164.6503,38147.0
2019-05-14 13:20:00,191.87,192.18,191.82,192.09,47420.0,164.6846,164.9507,164.6417,164.8734,47420.0
2019-05-14 13:30:00,192.1,192.32,192.08,192.26,27827.0,164.882,165.0708,164.8648,165.0193,27827.0
2019-05-14 13:40:00,192.29,192.3,191.99,192.15,43389.0,165.0451,165.0537,164.7876,164.9249,43389.0
2019-05-14 13:50:00,192.13,192.28,192.1,192.15,34457.0,164.9078,165.0365,164.882,164.9249,34457.0
2019-05-14 14:00:00,192.18,192.28,191.8,192.09,41240.0,164.9507,165.0365,164.6245,164.8734,41240.0
2019-05-14 14:10:00,192.07,192.36,191.97,192.36,38262.0,164.8563,165.1052,164.7704,165.1052,38262.0
2019-05-14 14:20:00,192.4,192.74,192.33,192.63,91989.0,165.1395,165.4313,165.0794,165.3369,91989.0
2019-05-14 14:30:00,192.62,192.76,192.57,192.61,51553.0,165.3283,165.4485,165.2854,165.3197,51553.0
2019-05-14 14:40:00,192.63,192.7,192.17,192.22,45525.0,165.3369,165.397,164.9421,164.985,45525.0
2019-05-14 14:50:00,192.2,192.23,191.96,192.17,65159.0,164.9678,164.9936,164.7618,164.9421,65159.0
2019-05-14 15:00:00,192.17,192.55,192.1,192.55,46798.0,164.9421,165.2682,164.882,165.2682,46798.0
2019-05-14 15:10:00,192.55,192.56,192.29,192.43,47971.0,165.2682,165.2768,165.0451,165.1652,47971.0
2019-05-14 15:20:00,192.44,192.54,192.32,192.47,60125.0,165.1738,165.2597,165.0708,165.1996,60125.0
2019-05-14 15:30:00,192.48,192.48,192.07,192.13,90623.0,165.2082,165.2082,164.8563,164.9078,90623.0
2019-05-14 15:40:00,192.14,192.23,191.8,191.89,76130.0,164.9163,164.9936,164.6245,164.7018,76130.0
2019-05-14 15:50:00,191.89,192.13,191.51,191.67,263786.0,164.7018,164.9078,164.3756,164.5129,263786.0
2019-05-15 09:30:00,190.81,192.32,190.6,191.4,166136.0,163.7748,165.0708,163.5945,164.2812,166136.0
2019-05-15 09:40:00,191.41,191.41,190.63,190.63,79461.0,164.2898,164.2898,163.6203,163.6203,79461.0
2019-05-15 09:50:00,190.61,191.4,190.27,191.38,125939.0,163.6031,164.2812,163.3113,164.264,125939.0
2019-05-15 10:00:00,191.34,191.62,191.0,191.21,83385.0,164.2297,164.47,163.9379,164.1181,83385.0
2019-05-15 10:10:00,191.23,192.27,190.64,191.53,88044.0,164.1353,165.0279,163.6289,164.3928,88044.0
2019-05-15 10:20:00,191.62,192.3,191.31,192.27,40173.0,164.47,165.0537,164.2039,165.0279,40173.0
2019-05-15 10:30:00,192.31,192.34,191.72,191.8,37117.0,165.0622,165.088,164.5558,164.6245,37117.0
2019-05-15 10:40:00,191.82,192.04,191.72,191.88,32984.0,164.6417,164.8305,164.5558,164.6932,32984.0
2019-05-15 10:50:00,191.93,192.0,191.67,191.7,26300.0,164.7361,164.7962,164.5129,164.5387,26300.0
2019-05-15 11:00:00,191.72,191.97,191.55,191.86,32902.0,164.5558,164.7704,164.4099,164.676,32902.0
2019-05-15 11:10:00,191.87,192.17,191.7,192.14,28374.0,164.6846,164.9421,164.5387,164.9163,28374.0
2019-05-15 11:20:00,192.13,192.53,192.02,192.46,52505.0,164.9078,165.2511,164.8133,165.191,52505.0
2019-05-15 11:30:00,192.47,192.79,192.36,192.37,69062.0,165.1996,165.4742,165.1052,165.1137,69062.0
2019-05-15 11:40:00,192.42,192.58,192.33,192.46,31326.0,165.1567,165.294,165.0794,165.191,31326.0
2019-05-15 11:50:00,192.47,192.72,192.34,192.51,76259.0,165.1996,165.4142,165.088,165.2339,76259.0
2019-05-15 12:00:00,192.57,192.8,192.42,192.42,128675.0,165.2854,165.4828,165.1567,165.1567,128675.0
2019-05-15 12:10:00,192.42,192.43,192.13,192.27,40338.0,165.1567,165.1652,164.9078,165.0279,40338.0
2019-05-15 12:20:00,192.27,192.43,192.17,192.37,38973.0,165.0279,165.1652,164.9421,165.1137,38973.0
2019-05-15 12:30:00,192.36,192.47,192.21,192.4,23108.0,165.1052,165.1996,164.9764,165.1395,23108.0
2019-05-15 12:40:00,192.37,192.77,192.36,192.77,20466.0,165.1137,165.4571,165.1052,165.4571,20466.0
2019-05-15 12:50:00,192.78,192.81,192.27,192.33,43780.0,165.4657,165.4914,165.0279,165.0794,43780.0
2019-05-15 13:00:00,192.3,192.38,192.2,192.2,24615.0,165.0537,165.1223,164.9678,164.9678,24615.0
2019-05-15 13:10:00,192.24,192.33,192.02,192.03,21908.0,165.0022,165.0794,164.8133,164.8219,21908.0
2019-05-15 13:20:00,192.03,192.16,192.0,192.1,23705.0,164.8219,164.9335,164.7962,164.882,23705.0
2019-05-15 13:30:00,192.1,192.31,192.05,192.15,22710.0,164.882,165.0622,164.8391,164.9249,22710.0
2019-05-15 13:40:00,192.19,192.23,192.02,192.16,25083.0,164.9593,164.9936,164.8133,164.9335,25083.0
2019-05-15 13:50:00,192.19,192.2,191.97,192.12,32315.0,164.9593,164.9678,164.7704,164.8992,32315.0
2019-05-15 14:00:00,192.12,192.16,192.0,192.06,29156.0,164.8992,164.9335,164.7962,164.8477,29156.0
2019-05-15 14:10:00,192.07,192.16,192.01,192.05,37108.0,164.8563,164.9335,164.8048,164.8391,37108.0
2019-05-15 14:20:00,192.06,192.19,191.97,192.0,41631.0,164.8477,164.9593,164.7704,164.7962,41631.0
2019-05-15 14:30:00,192.01,192.12,191.79,191.85,43642.0,164.8048,164.8992,164.6159,164.6674,43642.0
2019-05-15 14:40:00,191.81,192.01,191.8,192.0,37966.0,164.6331,164.8048,164.6245,164.7962,37966.0
2019-05-15 14:50:00,191.96,192.02,191.79,191.8,39879.0,164.7618,164.8133,164.6159,164.6245,39879.0
2019-05-15 15:00:00,191.78,191.82,191.67,191.78,45775.0,164.6073,164.6417,164.5129,164.6073,45775.0
2019-05-15 15:10:00,191.79,192.04,191.71,191.88,54933.0,164.6159,164.8305,164.5473,164.6932,54933.0
2019-05-15 15:20:00,191.9,192.17,191.83,192.05,69505.0,164.7103,164.9421,164.6503,164.8391,69505.0
2019-05-15 15:30:00,192.03,192.06,191.85,191.97,77140.0,164.8219,164.8477,164.6674,164.7704,77140.0
2019-05-15 15:40:00,191.94,191.98,191.78,191.86,62958.0,164.7447,164.779,164.6073,164.676,62958.0
2019-05-15 15:50:00,191.86,191.92,191.61,191.78,187266.0,164.676,164.7275,164.4614,164.6073,187266.0
2019-05-16 09:30:00,192.47,193.95,192.33,193.89,189510.0,165.1996,166.4699,165.0794,166.4184,189510.0
2019-05-16 09:40:00,193.84,194.53,193.8,194.35,121616.0,166.3755,166.9677,166.3411,166.8132,121616.0
2019-05-16 09:50:00,194.38,194.96,194.37,194.45,102982.0,166.839,167.3368,166.8304,166.899,102982.0
2019-05-16 10:00:00,194.48,194.48,193.88,193.9,73545.0,166.9248,166.9248,166.4098,166.427,73545.0
2019-05-16 10:10:00,193.89,193.91,192.96,193.35,125682.0,166.4184,166.4355,165.6202,165.9549,125682.0
2019-05-16 10:20:00,193.39,193.68,193.29,193.58,47613.0,165.9892,166.2381,165.9034,166.1523,47613.0
2019-05-16 10:30:00,193.57,193.78,193.33,193.49,46691.0,166.1437,166.324,165.9377,166.0751,46691.0
2019-05-16 10:40:00,193.51,193.75,193.27,193.48,36861.0,166.0922,166.2982,165.8862,166.0665,36861.0
2019-05-16 10:50:00,193.48,193.97,193.33,193.95,38419.0,166.0665,166.487,165.9377,166.4699,38419.0
2019-05-16 11:00:00,193.93,194.07,193.83,193.94,37020.0,166.4527,166.5729,166.3669,166.4613,37020.0
2019-05-16 11:10:00,193.91,194.23,193.83,194.15,45467.0,166.4355,166.7102,166.3669,166.6415,45467.0
2019-05-16 11:20:00,194.12,194.45,194.04,194.41,48792.0,166.6158,166.899,166.5471,166.8647,48792.0
2019-05-16 11:30:00,194.38,194.66,194.27,194.33,54193.0,166.839,167.0793,166.7445,166.796,54193.0
2019-05-16 11:40:00,194.3,194.6,194.26,194.28,50934.0,166.7703,167.0278,166.736,166.7531,50934.0
2019-05-16 11:50:00,194.3,194.35,194.14,194.26,39290.0,166.7703,166.8132,166.633,166.736,39290.0
2019-05-16 12:00:00,194.29,194.36,194.06,194.11,45608.0,166.7617,166.8218,166.5643,166.6072,45608.0
2019-05-16 12:10:00,194.11,194.49,194.0,194.44,61880.0,166.6072,166.9334,166.5128,166.8905,61880.0
2019-05-16 12:20:00,194.42,194.56,194.4,194.45,29331.0,166.8733,166.9935,166.8561,166.899,29331.0
2019-05-16 12:30:00,194.44,194.56,194.35,194.35,32594.0,166.8905,166.9935,166.8132,166.8132,32594.0
2019-05-16 12:40:00,194.36,194.37,194.06,194.2,26206.0,166.8218,166.8304,166.5643,166.6845,26206.0
2019-05-16 12:50:00,194.15,194.21,194.04,194.07,27913.0,166.6415,166.693,166.5471,166.5729,27913.0
2019-05-16 13:00:00,194.07,194.13,193.9,194.05,20592.0,166.5729,166.6244,166.427,166.5557,20592.0
2019-05-16 13:10:00,194.06,194.32,194.06,194.3,17336.0,166.5643,166.7875,166.5643,166.7703,17336.0
2019-05-16 13:20:00,194.29,194.3,194.09,194.15,31312.0,166.7617,166.7703,166.59,166.6415,31312.0
2019-05-16 13:30:00,194.11,194.15,193.68,193.76,35447.0,166.6072,166.6415,166.2381,166.3068,35447.0
2019-05-16 13:40:00,193.74,193.78,193.51,193.54,27125.0,166.2896,166.324,166.0922,166.118,27125.0
2019-05-16 13:50:00,193.51,193.73,193.43,193.43,39577.0,166.0922,166.2811,166.0236,166.0236,39577.0
2019-05-16 14:00:00,193.44,193.88,193.36,193.59,40502.0,166.0321,166.4098,165.9635,166.1609,40502.0
2019-05-16 14:10:00,193.57,193.84,193.51,193.82,22861.0,166.1437,166.3755,166.0922,166.3583,22861.0
2019-05-16 14:20:00,193.81,193.98,193.65,193.98,24089.0,166.3497,166.4956,166.2124,166.4956,24089.0
2019-05-16 14:30:00,193.92,194.03,193.67,193.72,31274.0,166.4441,166.5385,166.2296,166.2725,31274.0
2019-05-16 14:40:00,193.71,193.71,193.44,193.44,22192.0,166.2639,166.2639,166.0321,166.0321,22192.0
2019-05-16 14:50:00,193.43,193.43,193.07,193.1,39632.0,166.0236,166.0236,165.7146,165.7403,39632.0
2019-05-16 15:00:00,193.09,193.12,192.66,192.71,55285.0,165.7317,165.7575,165.3627,165.4056,55285.0
2019-05-16 15:10:00,192.72,192.77,192.49,192.63,65828.0,165.4142,165.4571,165.2167,165.3369,65828.0
2019-05-16 15:20:00,192.64,192.76,192.51,192.64,70927.0,165.3455,165.4485,165.2339,165.3455,70927.0
2019-05-16 15:30:00,192.62,192.78,192.49,192.52,57997.0,165.3283,165.4657,165.2167,165.2425,57997.0
2019-05-16 15:40:00,192.53,192.6,192.2,192.54,143183.0,165.2511,165.3112,164.9678,165.2597,143183.0
2019-05-16 15:50:00,192.53,192.64,192.23,192.43,277074.0,165.2511,165.3455,164.9936,165.1652,277074.0
2019-05-17 09:30:00,190.86,192.15,190.75,192.15,258957.0,163.8177,164.9249,163.7233,164.9249,258957.0
2019-05-17 09:40:00,192.05,192.48,191.71,192.28,54003.0,164.8391,165.2082,164.5473,165.0365,54003.0
2019-05-17 09:50:00,192.22,192.66,191.62,192.53,91919.0,164.985,165.3627,164.47,165.2511,91919.0
2019-05-17 10:00:00,192.51,193.02,192.29,192.49,97723.0,165.2339,165.6717,165.0451,165.2167,97723.0
2019-05-17 10:10:00,192.49,192.91,192.41,192.7,35886.0,165.2167,165.5772,165.1481,165.397,35886.0
2019-05-17 10:20:00,192.65,193.51,192.65,193.29,56449.0,165.3541,166.0922,165.3541,165.9034,56449.0
2019-05-17 10:30:00,193.29,193.45,193.18,193.34,53863.0,165.9034,166.0407,165.809,165.9463,53863.0
2019-05-17 10:40:00,193.36,193.68,193.36,193.63,50989.0,165.9635,166.2381,165.9635,166.1952,50989.0
2019-05-17 10:50:00,193.67,194.11,193.61,193.73,49751.0,166.2296,166.6072,166.1781,166.2811,49751.0
2019-05-17 11:00:00,193.79,194.1,193.79,194.06,42172.0,166.3326,166.5986,166.3326,166.5643,42172.0
2019-05-17 11:10:00,194.1,194.29,193.92,194.01,38323.0,166.5986,166.7617,166.4441,166.5214,38323.0
2019-05-17 11:20:00,194.01,194.11,193.67,193.84,63137.0,166.5214,166.6072,166.2296,166.3755,63137.0
2019-05-17 11:30:00,193.92,194.0,193.55,193.6,34893.0,166.4441,166.5128,166.1266,166.1695,34893.0
2019-05-17 11:40:00,193.54,193.69,193.23,193.45,45373.0,166.118,166.2467,165.8519,166.0407,45373.0
2019-05-17 11:50:00,193.42,193.66,193.32,193.5,25513.0,166.015,166.221,165.9291,166.0836,25513.0
2019-05-17 12:00:00,193.47,193.56,193.09,193.28,33558.0,166.0579,166.1351,165.7317,165.8948,33558.0
2019-05-17 12:10:00,193.26,193.29,193.0,193.14,41873.0,165.8776,165.9034,165.6545,165.7746,41873.0
2019-05-17 12:20:00,193.16,193.48,193.15,193.31,33162.0,165.7918,166.0665,165.7832,165.9206,33162.0
2019-05-17 12:30:00,193.32,193.4,193.12,193.32,25427.0,165.9291,165.9978,165.7575,165.9291,25427.0
2019-05-17 12:40:00,193.32,193.68,193.27,193.55,24681.0,165.9291,166.2381,165.8862,166.1266,24681.0
2019-05-17 12:50:00,193.53,193.67,193.43,193.61,29540.0,166.1094,166.2296,166.0236,166.1781,29540.0
2019-05-17 13:00:00,193.63,194.01,193.51,194.01,50321.0,166.1952,166.5214,166.0922,166.5214,50321.0
2019-05-17 13:10:00,194.04,194.48,194.03,194.27,66114.0,166.5471,166.9248,166.5385,166.7445,66114.0
2019-05-17 13:20:00,194.27,194.5,194.05,194.05,31628.0,166.7445,166.942,166.5557,166.5557,31628.0
2019-05-17 13:30:00,194.08,194.19,193.91,194.17,32557.0,166.5815,166.6759,166.4355,166.6587,32557.0
2019-05-17 13:40:00,194.2,194.24,193.74,193.92,34012.0,166.6845,166.7188,166.2896,166.4441,34012.0
2019-05-17 13:50:00,193.92,193.95,193.75,193.83,23974.0,166.4441,166.4699,166.2982,166.3669,23974.0
2019-05-17 14:00:00,193.83,193.91,193.45,193.71,32993.0,166.3669,166.4355,166.0407,166.2639,32993.0
2019-05-17 14:10:00,193.74,193.75,193.49,193.49,23585.0,166.2896,166.2982,166.0751,166.0751,23585.0
2019-05-17 14:20:00,193.49,193.63,193.44,193.6,27655.0,166.0751,166.1952,166.0321,166.1695,27655.0
2019-05-17 14:30:00,193.6,193.61,193.38,193.47,36256.0,166.1695,166.1781,165.9806,166.0579,36256.0
2019-05-17 14:40:00,193.47,193.77,193.32,193.77,35424.0,166.0579,166.3154,165.9291,166.3154,35424.0
2019-05-17 14:50:00,193.73,193.92,193.61,193.71,35682.0,166.2811,166.4441,166.1781,166.2639,35682.0
2019-05-17 15:00:00,193.74,193.78,192.79,192.85,69431.0,166.2896,166.324,165.4742,165.5257,69431.0
2019-05-17 15:10:00,192.78,192.98,192.62,192.81,61189.0,165.4657,165.6373,165.3283,165.4914,61189.0
2019-05-17 15:20:00,192.81,193.24,192.71,193.13,48816.0,165.4914,165.8605,165.4056,165.7661,48816.0
2019-05-17 15:30:00,193.08,193.1,192.67,192.68,72177.0,165.7231,165.7403,165.3712,165.3798,72177.0
2019-05-17 15:40:00,192.64,193.01,192.4,192.69,110264.0,165.3455,165.6631,165.1395,165.3884,110264.0
2019-05-17 15:50:00,192.7,192.77,192.19,192.52,412563.0,165.397,165.4571,164.9593,165.2425,412563.0
2019-05-20 09:30:00,191.13,191.72,191.02,191.18,196531.0,164.0494,164.5558,163.955,164.0924,196531.0
2019-05-20 09:40:00,191.13,192.09,191.03,191.8,142760.0,164.0494,164.8734,163.9636,164.6245,142760.0
2019-05-20 09:50:00,191.82,192.4,191.53,192.16,173540.0,164.6417,165.1395,164.3928,164.9335,173540.0
2019-05-20 10:00:00,192.2,192.52,191.94,192.1,111902.0,164.9678,165.2425,164.7447,164.882,111902.0
2019-05-20 10:10:00,192.06,192.83,191.95,192.72,98283.0,164.8477,165.5086,164.7533,165.4142,98283.0
2019-05-20 10:20:00,192.79,192.86,192.52,192.56,58310.0,165.4742,165.5343,165.2425,165.2768,58310.0
2019-05-20 10:30:00,192.56,192.78,192.24,192.26,51778.0,165.2768,165.4657,165.0022,165.0193,51778.0
2019-05-20 10:40:00,192.33,192.4,192.05,192.06,65953.0,165.0794,165.1395,164.8391,164.8477,65953.0
2019-05-20 10:50:00,192.08,192.36,192.03,192.24,58139.0,164.8648,165.1052,164.8219,165.0022,58139.0
2019-05-20 11:00:00,192.24,192.37,191.58,191.61,75266.0,165.0022,165.1137,164.4357,164.4614,75266.0
2019-05-20 11:10:00,191.58,191.75,191.43,191.62,59490.0,164.4357,164.5816,164.3069,164.47,59490.0
2019-05-20 11:20:00,191.58,191.82,191.39,191.53,67642.0,164.4357,164.6417,164.2726,164.3928,67642.0
2019-05-20 11:30:00,191.53,191.78,191.07,191.15,73120.0,164.3928,164.6073,163.9979,164.0666,73120.0
2019-05-20 11:40:00,191.14,191.73,190.89,191.66,95703.0,164.058,164.5644,163.8434,164.5043,95703.0
2019-05-20 11:50:00,191.65,191.85,191.13,191.44,50778.0,164.4958,164.6674,164.0494,164.3155,50778.0
2019-05-20 12:00:00,191.41,191.62,191.13,191.58,68248.0,164.2898,164.47,164.0494,164.4357,68248.0
2019-05-20 12:10:00,191.59,192.26,191.57,192.2,109951.0,164.4443,165.0193,164.4271,164.9678,109951.0
2019-05-20 12:20:00,192.17,192.44,192.06,192.14,43630.0,164.9421,165.1738,164.8477,164.9163,43630.0
2019-05-20 12:30:00,192.14,192.22,191.81,192.01,51923.0,164.9163,164.985,164.6331,164.8048,51923.0
2019-05-20 12:40:00,192.04,192.22,191.77,191.95,97936.0,164.8305,164.985,164.5988,164.7533,97936.0
2019-05-20 12:50:00,191.96,192.07,191.56,191.71,38167.0,164.7618,164.8563,164.4185,164.5473,38167.0
2019-05-20 13:00:00,191.69,191.92,191.62,191.85,40045.0,164.5301,164.7275,164.47,164.6674,40045.0
2019-05-20 13:10:00,191.9,191.96,191.74,191.89,41203.0,164.7103,164.7618,164.573,164.7018,41203.0
2019-05-20 13:20:00,191.93,192.15,191.74,192.08,52612.0,164.7361,164.9249,164.573,164.8648,52612.0
2019-05-20 13:30:00,192.04,192.24,191.94,192.24,43427.0,164.8305,165.0022,164.7447,165.0022,43427.0
2019-05-20 13:40:00,192.19,192.37,192.08,192.26,36787.0,164.9593,165.1137,164.8648,165.0193,36787.0
2019-05-20 13:50:00,192.27,192.39,192.17,192.39,26002.0,165.0279,165.1309,164.9421,165.1309,26002.0
2019-05-20 14:00:00,192.37,192.41,191.97,192.03,62426.0,165.1137,165.1481,164.7704,164.8219,62426.0
2019-05-20 14:10:00,192.03,192.26,192.01,192.09,29989.0,164.8219,165.0193,164.8048,164.8734,29989.0
2019-05-20 14:20:00,192.13,192.14,191.83,191.92,47575.0,164.9078,164.9163,164.6503,164.7275,47575.0
2019-05-20 14:30:00,191.95,191.97,191.15,191.2,69775.0,164.7533,164.7704,164.0666,164.1095,69775.0
2019-05-20 14:40:00,191.19,191.4,191.03,191.13,60224.0,164.1009,164.2812,163.9636,164.0494,60224.0
2019-05-20 14:50:00,191.11,191.27,191.05,191.25,50988.0,164.0323,164.1696,163.9808,164.1524,50988.0
2019-05-20 15:00:00,191.22,191.27,190.95,191.05,70417.0,164.1267,164.1696,163.8949,163.9808,70417.0
2019-05-20 15:10:00,191.02,191.14,190.73,191.12,102888.0,163.955,164.058,163.7061,164.0409,102888.0
2019-05-20 15:20:00,191.1,191.27,191.03,191.19,100705.0,164.0237,164.1696,163.9636,164.1009,100705.0
2019-05-20 15:30:00,191.18,191.41,191.04,191.31,117874.0,164.0924,164.2898,163.9722,164.2039,117874.0
2019-05-20 15:40:00,191.31,191.38,190.71,190.9,188685.0,164.2039,164.264,163.6889,163.852,188685.0
2019-05-20 15:50:00,190.94,191.21,190.61,190.88,412531.0,163.8864,164.1181,163.6031,163.8349,412531.0
2019-05-21 09:30:00,187.13,189.45,186.34,188.23,737033.0,160.6162,162.6075,159.9381,161.5603,737033.0
2019-05-21 09:40:00,188.36,190.2,187.5,189.77,484676.0,161.6719,163.2512,160.9338,162.8821,484676.0
2019-05-21 09:50:00,189.74,190.06,188.79,189.35,318929.0,162.8564,163.131,162.041,162.5216,318929.0
2019-05-21 10:00:00,189.38,190.45,189.05,190.01,319198.0,162.5474,163.4658,162.2641,163.0881,319198.0
2019-05-21 10:10:00,190.04,190.66,189.81,190.31,252163.0,163.1139,163.646,162.9165,163.3456,252163.0
2019-05-21 10:20:00,190.37,190.59,189.8,189.98,173300.0,163.3971,163.5859,162.9079,163.0624,173300.0
2019-05-21 10:30:00,190.0,190.26,189.83,190.12,142516.0,163.0795,163.3027,162.9336,163.1825,142516.0
2019-05-21 10:40:00,190.13,190.8,190.01,190.72,166741.0,163.1911,163.7662,163.0881,163.6975,166741.0
2019-05-21 10:50:00,190.73,191.7,190.71,190.85,267671.0,163.7061,164.5387,163.6889,163.8091,267671.0
2019-05-21 11:00:00,190.92,191.29,190.59,191.2,316600.0,163.8692,164.1868,163.5859,164.1095,316600.0
2019-05-21 11:10:00,191.22,191.24,190.36,190.5,138097.0,164.1267,164.1439,163.3885,163.5087,138097.0
2019-05-21 11:20:00,190.5,190.52,189.9,190.11,118218.0,163.5087,163.5259,162.9937,163.174,118218.0
2019-05-21 11:30:00,190.15,190.43,189.91,190.14,170496.0,163.2083,163.4486,163.0023,163.1997,170496.0
2019-05-21 11:40:00,190.11,190.3,189.96,190.17,74681.0,163.174,163.337,163.0452,163.2255,74681.0
2019-05-21 11:50:00,190.18,190.73,190.08,190.41,99832.0,163.234,163.7061,163.1482,163.4315,99832.0
2019-05-21 12:00:00,190.42,190.62,190.3,190.39,66791.0,163.44,163.6117,163.337,163.4143,66791.0
2019-05-21 12:10:00,190.42,190.46,190.17,190.28,66577.0,163.44,163.4744,163.2255,163.3199,66577.0
2019-05-21 12:20:00,190.28,190.6,190.19,190.5,90008.0,163.3199,163.5945,163.2426,163.5087,90008.0
2019-05-21 12:30:00,190.5,190.51,190.3,190.44,57457.0,163.5087,163.5173,163.337,163.4572,57457.0
2019-05-21 12:40:00,190.42,190.7,190.37,190.47,48275.0,163.44,163.6804,163.3971,163.483,48275.0
2019-05-21 12:50:00,190.5,190.89,190.49,190.85,68699.0,163.5087,163.8434,163.5001,163.8091,68699.0
2019-05-21 13:00:00,190.85,191.12,190.8,190.97,105812.0,163.8091,164.0409,163.7662,163.9121,105812.0
2019-05-21 13:10:00,190.97,191.45,190.93,191.27,76090.0,163.9121,164.3241,163.8778,164.1696,76090.0
2019-05-21 13:20:00,191.27,191.48,191.22,191.46,49721.0,164.1696,164.3498,164.1267,164.3327,49721.0
2019-05-21 13:30:00,191.44,191.68,191.4,191.64,74993.0,164.3155,164.5215,164.2812,164.4872,74993.0
2019-05-21 13:40:00,191.65,191.83,191.52,191.8,67122.0,164.4958,164.6503,164.3842,164.6245,67122.0
2019-05-21 13:50:00,191.8,191.99,191.67,191.97,61743.0,164.6245,164.7876,164.5129,164.7704,61743.0
2019-05-21 14:00:00,191.99,192.17,191.93,191.96,96761.0,164.7876,164.9421,164.7361,164.7618,96761.0
2019-05-21 14:10:00,192.0,192.07,191.66,192.0,87791.0,164.7962,164.8563,164.5043,164.7962,87791.0
2019-05-21 14:20:00,192.05,192.42,191.86,192.35,109873.0,164.8391,165.1567,164.676,165.0966,109873.0
2019-05-21 14:30:00,192.35,192.52,192.21,192.22,67683.0,165.0966,165.2425,164.9764,164.985,67683.0
2019-05-21 14:40:00,192.25,192.28,191.77,191.79,106411.0,165.0107,165.0365,164.5988,164.6159,106411.0
2019-05-21 14:50:00,191.74,191.8,191.38,191.64,104709.0,164.573,164.6245,164.264,164.4872,104709.0
2019-05-21 15:00:00,191.61,191.61,191.07,191.22,93813.0,164.4614,164.4614,163.9979,164.1267,93813.0
2019-05-21 15:10:00,191.23,191.54,191.07,191.1,97915.0,164.1353,164.4013,163.9979,164.0237,97915.0
2019-05-21 15:20:00,191.11,191.23,190.94,191.1,121715.0,164.0323,164.1353,163.8864,164.0237,121715.0
2019-05-21 15:30:00,191.09,191.76,191.04,191.71,144705.0,164.0151,164.5902,163.9722,164.5473,144705.0
2019-05-21 15:40:00,191.68,191.83,191.4,191.61,136121.0,164.5215,164.6503,164.2812,164.4614,136121.0
2019-05-21 15:50:00,191.58,191.72,191.31,191.46,358509.0,164.4357,164.5558,164.2039,164.3327,358509.0
2019-05-22 09:30:00,190.49,191.75,189.56,191.65,325012.0,163.5001,164.5816,162.7019,164.4958,325012.0
2019-05-22 09:40:00,191.75,192.22,191.35,191.79,126480.0,164.5816,164.985,164.2383,164.6159,126480.0
2019-05-22 09:50:00,191.79,192.05,191.53,191.72,111042.0,164.6159,164.8391,164.3928,164.5558,111042.0
2019-05-22 10:00:00,191.79,191.81,190.44,190.83,170440.0,164.6159,164.6331,163.4572,163.7919,170440.0
2019-05-22 10:10:00,190.85,191.28,190.14,190.47,113556.0,163.8091,164.1782,163.1997,163.483,113556.0
2019-05-22 10:20:00,190.56,191.93,190.44,191.8,170554.0,163.5602,164.7361,163.4572,164.6245,170554.0
2019-05-22 10:30:00,191.79,191.85,190.83,191.2,102262.0,164.6159,164.6674,163.7919,164.1095,102262.0
2019-05-22 10:40:00,191.24,191.41,190.75,190.98,102939.0,164.1439,164.2898,163.7233,163.9207,102939.0
2019-05-22 10:50:00,191.0,191.17,190.34,190.52,85934.0,163.9379,164.0838,163.3714,163.5259,85934.0
2019-05-22 11:00:00,190.51,190.53,190.03,190.08,87160.0,163.5173,163.5344,163.1053,163.1482,87160.0
2019-05-22 11:10:00,190.06,190.11,189.85,189.85,137340.0,163.131,163.174,162.9508,162.9508,137340.0
2019-05-22 11:20:00,189.85,190.03,189.68,190.03,85130.0,162.9508,163.1053,162.8049,163.1053,85130.0
2019-05-22 11:30:00,190.03,190.14,189.32,189.34,151184.0,163.1053,163.1997,162.4959,162.5131,151184.0
2019-05-22 11:40:00,189.36,189.73,189.35,189.71,86642.0,162.5302,162.8478,162.5216,162.8306,86642.0
2019-05-22 11:50:00,189.74,189.83,188.63,188.7,120731.0,162.8564,162.9336,161.9037,161.9637,120731.0
2019-05-22 12:00:00,188.7,189.07,188.53,188.53,88026.0,161.9637,162.2813,161.8178,161.8178,88026.0
2019-05-22 12:10:00,188.55,188.74,188.3,188.4,74943.0,161.835,161.9981,161.6204,161.7062,74943.0
2019-05-22 12:20:00,188.43,188.88,188.35,188.55,75663.0,161.732,162.1182,161.6633,161.835,75663.0
2019-05-22 12:30:00,188.53,188.61,188.16,188.27,59831.0,161.8178,161.8865,161.5002,161.5947,59831.0
2019-05-22 12:40:00,188.23,188.4,188.05,188.12,83884.0,161.5603,161.7062,161.4058,161.4659,83884.0
2019-05-22 12:50:00,188.15,188.83,188.12,188.83,69697.0,161.4917,162.0753,161.4659,162.0753,69697.0
2019-05-22 13:00:00,188.82,189.3,188.76,189.25,88457.0,162.0667,162.4787,162.0152,162.4358,88457.0
2019-05-22 13:10:00,189.27,189.55,189.16,189.31,97411.0,162.453,162.6933,162.3586,162.4873,97411.0
2019-05-22 13:20:00,189.3,189.57,189.08,189.51,87106.0,162.4787,162.7105,162.2899,162.659,87106.0
2019-05-22 13:30:00,189.56,189.64,189.38,189.54,46465.0,162.7019,162.7706,162.5474,162.6847,46465.0
2019-05-22 13:40:00,189.53,189.85,189.53,189.84,43787.0,162.6761,162.9508,162.6761,162.9422,43787.0
2019-05-22 13:50:00,189.88,190.02,189.52,189.56,57969.0,162.9765,163.0967,162.6676,162.7019,57969.0
2019-05-22 14:00:00,189.57,189.57,189.07,189.38,81099.0,162.7105,162.7105,162.2813,162.5474,81099.0
2019-05-22 14:10:00,189.33,189.72,189.18,189.33,69847.0,162.5045,162.8392,162.3757,162.5045,69847.0
2019-05-22 14:20:00,189.3,189.44,189.18,189.31,45901.0,162.4787,162.5989,162.3757,162.4873,45901.0
2019-05-22 14:30:00,189.29,189.52,189.18,189.45,46889.0,162.4701,162.6676,162.3757,162.6075,46889.0
2019-05-22 14:40:00,189.43,189.44,189.25,189.3,47330.0,162.5903,162.5989,162.4358,162.4787,47330.0
2019-05-22 14:50:00,189.27,189.53,189.2,189.32,59197.0,162.453,162.6761,162.3929,162.4959,59197.0
2019-05-22 15:00:00,189.33,189.43,189.11,189.21,47012.0,162.5045,162.5903,162.3156,162.4015,47012.0
2019-05-22 15:10:00,189.18,189.35,188.88,189.08,103769.0,162.3757,162.5216,162.1182,162.2899,103769.0
2019-05-22 15:20:00,189.08,189.14,188.66,188.88,127281.0,162.2899,162.3414,161.9294,162.1182,127281.0
2019-05-22 15:30:00,188.9,189.0,188.62,188.9,100493.0,162.1354,162.2212,161.8951,162.1354,100493.0
2019-05-22 15:40:00,188.87,188.88,188.6,188.8,137276.0,162.1096,162.1182,161.8779,162.0496,137276.0
2019-05-22 15:50:00,188.79,189.03,188.72,188.85,267458.0,162.041,162.247,161.9809,162.0925,267458.0
2019-05-23 09:30:00,188.45,188.6,187.03,187.29,183234.0,161.7492,161.8779,160.5304,160.7535,183234.0
2019-05-23 09:40:00,187.23,187.45,186.51,186.71,147514.0,160.702,160.8908,160.084,160.2557,147514.0
2019-05-23 09:50:00,186.67,186.96,186.27,186.59,105892.0,160.2214,160.4703,159.878,160.1527,105892.0
2019-05-23 10:00:00,186.63,187.8,186.55,187.57,105568.0,160.187,161.1913,160.1184,160.9938,105568.0
2019-05-23 10:10:00,187.55,187.89,187.48,187.86,74997.0,160.9767,161.2685,160.9166,161.2428,74997.0
2019-05-23 10:20:00,187.88,188.45,187.78,188.35,79959.0,161.2599,161.7492,161.1741,161.6633,79959.0
2019-05-23 10:30:00,188.33,189.34,188.3,189.1,210103.0,161.6462,162.5131,161.6204,162.3071,210103.0
2019-05-23 10:40:00,189.13,189.14,188.59,188.95,105887.0,162.3328,162.3414,161.8693,162.1783,105887.0
2019-05-23 10:50:00,188.98,189.2,188.84,189.06,61951.0,162.2041,162.3929,162.0839,162.2727,61951.0
2019-05-23 11:00:00,189.09,189.34,188.85,189.3,95513.0,162.2985,162.5131,162.0925,162.4787,95513.0
2019-05-23 11:10:00,189.33,190.1,189.26,189.97,129860.0,162.5045,163.1654,162.4444,163.0538,129860.0
2019-05-23 11:20:00,189.9,190.25,189.78,190.04,126344.0,162.9937,163.2941,162.8907,163.1139,126344.0
2019-05-23 11:30:00,190.05,190.67,189.99,190.61,153892.0,163.1225,163.6546,163.071,163.6031,153892.0
2019-05-23 11:40:00,190.61,190.64,190.18,190.56,115379.0,163.6031,163.6289,163.234,163.5602,115379.0
2019-05-23 11:50:00,190.54,190.78,190.14,190.71,102184.0,163.543,163.749,163.1997,163.6889,102184.0
2019-05-23 12:00:00,190.71,191.15,190.42,190.61,143728.0,163.6889,164.0666,163.44,163.6031,143728.0
2019-05-23 12:10:00,190.56,190.88,190.49,190.78,67662.0,163.5602,163.8349,163.5001,163.749,67662.0
2019-05-23 12:20:00,190.82,191.35,190.73,191.32,104504.0,163.7834,164.2383,163.7061,164.2125,104504.0
2019-05-23 12:30:00,191.3,191.77,191.25,191.68,91327.0,164.1954,164.5988,164.1524,164.5215,91327.0
2019-05-23 12:40:00,191.67,191.87,191.13,191.25,126968.0,164.5129,164.6846,164.0494,164.1524,126968.0
2019-05-23 12:50:00,191.26,191.26,190.41,190.53,126859.0,164.161,164.161,163.4315,163.5344,126859.0
2019-05-23 13:00:00,190.48,191.05,190.35,190.96,80296.0,163.4915,163.9808,163.38,163.9035,80296.0
2019-05-23 13:10:00,190.9,191.22,190.74,191.01,54065.0,163.852,164.1267,163.7147,163.9464,54065.0
2019-05-23 13:20:00,191.02,191.73,190.94,191.68,99237.0,163.955,164.5644,163.8864,164.5215,99237.0
2019-05-23 13:30:00,191.67,192.06,191.6,192.06,107473.0,164.5129,164.8477,164.4528,164.8477,107473.0
2019-05-23 13:40:00,192.02,192.24,191.55,191.56,101600.0,164.8133,165.0022,164.4099,164.4185,101600.0
2019-05-23 13:50:00,191.58,192.27,191.45,192.15,73766.0,164.4357,165.0279,164.3241,164.9249,73766.0
2019-05-23 14:00:00,192.19,192.39,192.01,192.37,79464.0,164.9593,165.1309,164.8048,165.1137,79464.0
2019-05-23 14:10:00,192.36,192.44,191.95,192.29,91896.0,165.1052,165.1738,164.7533,165.0451,91896.0
2019-05-23 14:20:00,192.3,192.31,191.33,191.34,69563.0,165.0537,165.0622,164.2211,164.2297,69563.0
2019-05-23 14:30:00,191.36,191.73,191.06,191.11,98793.0,164.2468,164.5644,163.9894,164.0323,98793.0
2019-05-23 14:40:00,191.11,191.17,190.72,190.97,160271.0,164.0323,164.0838,163.6975,163.9121,160271.0
2019-05-23 14:50:00,190.98,191.26,190.7,190.99,112791.0,163.9207,164.161,163.6804,163.9293,112791.0
2019-05-23 15:00:00,191.0,191.28,190.57,190.87,165960.0,163.9379,164.1782,163.5688,163.8263,165960.0
2019-05-23 15:10:00,190.87,191.7,190.86,191.44,115360.0,163.8263,164.5387,163.8177,164.3155,115360.0
2019-05-23 15:20:00,191.49,192.43,191.49,192.25,107408.0,164.3584,165.1652,164.3584,165.0107,107408.0
2019-05-23 15:30:00,192.24,192.54,192.11,192.17,147868.0,165.0022,165.2597,164.8906,164.9421,147868.0
2019-05-23 15:40:00,192.19,192.2,191.62,191.75,146996.0,164.9593,164.9678,164.47,164.5816,146996.0
2019-05-23 15:50:00,191.76,192.45,191.6,192.04,356494.0,164.5902,165.1824,164.4528,164.8305,356494.0
2019-05-24 09:30:00,192.54,193.13,192.01,192.36,230020.0,165.2597,165.7661,164.8048,165.1052,230020.0
2019-05-24 09:40:00,192.34,192.66,192.11,192.2,117684.0,165.088,165.3627,164.8906,164.9678,117684.0
2019-05-24 09:50:00,192.29,192.29,191.35,191.8,116611.0,165.0451,165.0451,164.2383,164.6245,116611.0
2019-05-24 10:00:00,191.74,191.84,191.55,191.68,92248.0,164.573,164.6588,164.4099,164.5215,92248.0
2019-05-24 10:10:00,191.66,191.73,191.22,191.73,98770.0,164.5043,164.5644,164.1267,164.5644,98770.0
2019-05-24 10:20:00,191.66,191.7,191.05,191.08,50325.0,164.5043,164.5387,163.9808,164.0065,50325.0
2019-05-24 10:30:00,191.05,191.08,190.6,190.6,63457.0,163.9808,164.0065,163.5945,163.5945,63457.0
2019-05-24 10:40:00,190.64,190.84,190.41,190.48,60493.0,163.6289,163.8005,163.4315,163.4915,60493.0
2019-05-24 10:50:00,190.48,190.85,190.41,190.74,72285.0,163.4915,163.8091,163.4315,163.7147,72285.0
2019-05-24 11:00:00,190.72,190.87,190.58,190.81,52634.0,163.6975,163.8263,163.5774,163.7748,52634.0
2019-05-24 11:10:00,190.83,190.99,190.59,190.91,36782.0,163.7919,163.9293,163.5859,163.8606,36782.0
2019-05-24 11:20:00,190.94,191.46,190.93,191.37,43006.0,163.8864,164.3327,163.8778,164.2554,43006.0
2019-05-24 11:30:00,191.45,191.9,191.31,191.9,49974.0,164.3241,164.7103,164.2039,164.7103,49974.0
2019-05-24 11:40:00,191.92,191.96,191.64,191.81,59763.0,164.7275,164.7618,164.4872,164.6331,59763.0
2019-05-24 11:50:00,191.81,191.94,191.6,191.67,27503.0,164.6331,164.7447,164.4528,164.5129,27503.0
2019-05-24 12:00:00,191.69,191.93,191.59,191.74,36376.0,164.5301,164.7361,164.4443,164.573,36376.0
2019-05-24 12:10:00,191.74,192.0,191.62,192.0,60390.0,164.573,164.7962,164.47,164.7962,60390.0
2019-05-24 12:20:00,192.03,192.21,191.97,192.16,39665.0,164.8219,164.9764,164.7704,164.9335,39665.0
2019-05-24 12:30:00,192.16,192.7,192.15,192.65,40654.0,164.9335,165.397,164.9249,165.3541,40654.0
2019-05-24 12:40:00,192.63,192.78,192.41,192.52,60471.0,165.3369,165.4657,165.1481,165.2425,60471.0
2019-05-24 12:50:00,192.56,193.06,192.46,192.91,100703.0,165.2768,165.706,165.191,165.5772,100703.0
2019-05-24 13:00:00,192.92,192.99,192.62,192.68,51827.0,165.5858,165.6459,165.3283,165.3798,51827.0
2019-05-24 13:10:00,192.66,192.78,192.58,192.77,25018.0,165.3627,165.4657,165.294,165.4571,25018.0
2019-05-24 13:20:00,192.78,192.79,192.59,192.64,21869.0,165.4657,165.4742,165.3026,165.3455,21869.0
2019-05-24 13:30:00,192.71,192.95,192.69,192.95,24565.0,165.4056,165.6116,165.3884,165.6116,24565.0
2019-05-24 13:40:00,192.93,193.1,192.91,193.0,36904.0,165.5944,165.7403,165.5772,165.6545,36904.0
2019-05-24 13:50:00,192.97,193.23,192.89,192.99,53849.0,165.6287,165.8519,165.5601,165.6459,53849.0
2019-05-24 14:00:00,193.02,193.02,192.71,192.84,29177.0,165.6717,165.6717,165.4056,165.5172,29177.0
2019-05-24 14:10:00,192.84,192.95,192.7,192.78,38813.0,165.5172,165.6116,165.397,165.4657,38813.0
2019-05-24 14:20:00,192.77,192.81,192.68,192.7,30543.0,165.4571,165.4914,165.3798,165.397,30543.0
2019-05-24 14:30:00,192.73,192.83,192.59,192.78,23018.0,165.4227,165.5086,165.3026,165.4657,23018.0
2019-05-24 14:40:00,192.81,193.2,192.76,193.08,58222.0,165.4914,165.8261,165.4485,165.7231,58222.0
2019-05-24 14:50:00,193.06,193.2,192.96,193.12,40541.0,165.706,165.8261,165.6202,165.7575,40541.0
2019-05-24 15:00:00,193.12,193.42,193.11,193.34,70094.0,165.7575,166.015,165.7489,165.9463,70094.0
2019-05-24 15:10:00,193.38,193.51,193.25,193.36,72822.0,165.9806,166.0922,165.8691,165.9635,72822.0
2019-05-24 15:20:00,193.36,193.58,193.26,193.54,66993.0,165.9635,166.1523,165.8776,166.118,66993.0
2019-05-24 15:30:00,193.53,193.54,193.34,193.44,66717.0,166.1094,166.118,165.9463,166.0321,66717.0
2019-05-24 15:40:00,193.45,193.72,193.44,193.63,102532.0,166.0407,166.2725,166.0321,166.1952,102532.0
2019-05-24 15:50:00,193.66,193.86,193.54,193.63,289199.0,166.221,166.3926,166.118,166.1952,289199.0
2019-05-28 09:30:00,194.38,196.35,194.15,195.82,191816.0,166.839,168.5298,166.6415,168.0749,191816.0
2019-05-28 09:40:00,195.9,196.47,195.51,196.28,108138.0,168.1436,168.6328,167.8089,168.4698,108138.0
2019-05-28 09:50:00,196.28,196.38,195.65,196.25,95921.0,168.4698,168.5556,167.929,168.444,95921.0
2019-05-28 10:00:00,196.24,196.25,195.58,195.78,105241.0,168.4354,168.444,167.8689,168.0406,105241.0
2019-05-28 10:10:00,195.8,196.25,195.54,195.6,69138.0,168.0578,168.444,167.8346,167.8861,69138.0
2019-05-28 10:20:00,195.63,195.65,194.77,195.02,86265.0,167.9118,167.929,167.1737,167.3883,86265.0
2019-05-28 10:30:00,194.98,195.16,194.6,194.61,50887.0,167.3539,167.5084,167.0278,167.0364,50887.0
2019-05-28 10:40:00,194.67,195.04,194.64,194.83,50054.0,167.0879,167.4054,167.0621,167.2252,50054.0
2019-05-28 10:50:00,194.83,194.94,194.22,194.55,56810.0,167.2252,167.3196,166.7016,166.9849,56810.0
2019-05-28 11:00:00,194.52,194.94,194.5,194.67,35992.0,166.9591,167.3196,166.942,167.0879,35992.0
2019-05-28 11:10:00,194.7,194.87,194.45,194.54,45354.0,167.1136,167.2595,166.899,166.9763,45354.0
2019-05-28 11:20:00,194.54,194.54,193.96,193.96,35659.0,166.9763,166.9763,166.4785,166.4785,35659.0
2019-05-28 11:30:00,193.89,194.1,193.75,193.94,52114.0,166.4184,166.5986,166.2982,166.4613,52114.0
2019-05-28 11:40:00,193.95,194.2,193.9,193.92,34180.0,166.4699,166.6845,166.427,166.4441,34180.0
2019-05-28 11:50:00,193.88,194.0,193.54,193.82,32573.0,166.4098,166.5128,166.118,166.3583,32573.0
2019-05-28 12:00:00,193.81,194.12,193.67,193.91,35104.0,166.3497,166.6158,166.2296,166.4355,35104.0
2019-05-28 12:10:00,193.89,194.04,193.74,193.88,21376.0,166.4184,166.5471,166.2896,166.4098,21376.0
2019-05-28 12:20:00,193.87,194.03,193.72,193.81,30469.0,166.4012,166.5385,166.2725,166.3497,30469.0
2019-05-28 12:30:00,193.79,193.91,193.63,193.81,27447.0,166.3326,166.4355,166.1952,166.3497,27447.0
2019-05-28 12:40:00,193.82,193.91,193.67,193.75,27561.0,166.3583,166.4355,166.2296,166.2982,27561.0
2019-05-28 12:50:00,193.74,193.83,193.5,193.54,35061.0,166.2896,166.3669,166.0836,166.118,35061.0
2019-05-28 13:00:00,193.56,193.61,193.32,193.48,37778.0,166.1351,166.1781,165.9291,166.0665,37778.0
2019-05-28 13:10:00,193.46,193.5,193.25,193.43,38312.0,166.0493,166.0836,165.8691,166.0236,38312.0
2019-05-28 13:20:00,193.42,193.49,193.31,193.34,27742.0,166.015,166.0751,165.9206,165.9463,27742.0
2019-05-28 13:30:00,193.33,193.53,193.15,193.3,56447.0,165.9377,166.1094,165.7832,165.912,56447.0
2019-05-28 13:40:00,193.29,193.73,193.23,193.54,33258.0,165.9034,166.2811,165.8519,166.118,33258.0
2019-05-28 13:50:00,193.52,193.55,193.37,193.41,21192.0,166.1008,166.1266,165.9721,166.0064,21192.0
2019-05-28 14:00:00,193.38,193.38,193.0,193.1,42428.0,165.9806,165.9806,165.6545,165.7403,42428.0
2019-05-28 14:10:00,193.11,193.17,192.6,192.61,69152.0,165.7489,165.8004,165.3112,165.3197,69152.0
2019-05-28 14:20:00,192.6,192.66,192.36,192.36,72973.0,165.3112,165.3627,165.1052,165.1052,72973.0
2019-05-28 14:30:00,192.38,192.86,192.3,192.66,64999.0,165.1223,165.5343,165.0537,165.3627,64999.0
2019-05-28 14:40:00,192.68,192.68,192.33,192.51,50191.0,165.3798,165.3798,165.0794,165.2339,50191.0
2019-05-28 14:50:00,192.48,192.51,192.32,192.37,72573.0,165.2082,165.2339,165.0708,165.1137,72573.0
2019-05-28 15:00:00,192.37,192.37,191.79,191.91,146770.0,165.1137,165.1137,164.6159,164.7189,146770.0
2019-05-28 15:10:00,191.9,192.04,191.71,192.02,69683.0,164.7103,164.8305,164.5473,164.8133,69683.0
2019-05-28 15:20:00,192.02,192.12,191.79,191.84,79396.0,164.8133,164.8992,164.6159,164.6588,79396.0
2019-05-28 15:30:00,191.86,191.92,191.35,191.64,82723.0,164.676,164.7275,164.2383,164.4872,82723.0
2019-05-28 15:40:00,191.62,191.76,191.4,191.56,105374.0,164.47,164.5902,164.2812,164.4185,105374.0
2019-05-28 15:50:00,191.55,191.95,191.41,191.49,313584.0,164.4099,164.7533,164.2898,164.3584,313584.0
2019-05-29 09:30:00,190.28,191.58,189.58,191.21,194106.0,163.3199,164.4357,162.7191,164.1181,194106.0
2019-05-29 09:40:00,191.21,191.88,190.63,190.74,96385.0,164.1181,164.6932,163.6203,163.7147,96385.0
2019-05-29 09:50:00,190.76,190.79,189.91,190.07,107770.0,163.7319,163.7576,163.0023,163.1396,107770.0
2019-05-29 10:00:00,190.08,190.43,189.86,189.95,98827.0,163.1482,163.4486,162.9594,163.0366,98827.0
2019-05-29 10:10:00,189.96,190.32,189.9,190.17,62342.0,163.0452,163.3542,162.9937,163.2255,62342.0
2019-05-29 10:20:00,190.19,190.28,189.86,189.92,87710.0,163.2426,163.3199,162.9594,163.0109,87710.0
2019-05-29 10:30:00,189.94,190.03,189.74,189.75,98690.0,163.028,163.1053,162.8564,162.865,98690.0
2019-05-29 10:40:00,189.76,189.89,189.53,189.86,78237.0,162.8735,162.9851,162.6761,162.9594,78237.0
2019-05-29 10:50:00,189.86,190.07,189.77,189.81,58772.0,162.9594,163.1396,162.8821,162.9165,58772.0
2019-05-29 11:00:00,189.78,190.25,189.75,190.02,88200.0,162.8907,163.2941,162.865,163.0967,88200.0
2019-05-29 11:10:00,190.01,190.02,189.24,189.27,51872.0,163.0881,163.0967,162.4272,162.453,51872.0
2019-05-29 11:20:00,189.25,189.3,188.76,188.94,69982.0,162.4358,162.4787,162.0152,162.1697,69982.0
2019-05-29 11:30:00,188.88,189.1,188.46,188.46,91629.0,162.1182,162.3071,161.7577,161.7577,91629.0
2019-05-29 11:40:00,188.45,188.53,188.1,188.34,80551.0,161.7492,161.8178,161.4487,161.6547,80551.0
2019-05-29 11:50:00,188.31,188.38,188.03,188.22,126150.0,161.629,161.6891,161.3887,161.5517,126150.0
2019-05-29 12:00:00,188.21,188.5,188.1,188.44,117457.0,161.5432,161.7921,161.4487,161.7406,117457.0
2019-05-29 12:10:00,188.46,188.54,188.16,188.16,63888.0,161.7577,161.8264,161.5002,161.5002,63888.0
2019-05-29 12:20:00,188.19,188.71,188.11,188.59,78059.0,161.526,161.9723,161.4573,161.8693,78059.0
2019-05-29 12:30:00,188.56,189.46,188.49,189.43,116443.0,161.8436,162.6161,161.7835,162.5903,116443.0
2019-05-29 12:40:00,189.45,189.6,189.35,189.5,72195.0,162.6075,162.7362,162.5216,162.6504,72195.0
2019-05-29 12:50:00,189.5,189.74,189.32,189.35,55296.0,162.6504,162.8564,162.4959,162.5216,55296.0
2019-05-29 13:00:00,189.34,190.09,189.01,190.08,56652.0,162.5131,163.1568,162.2298,163.1482,56652.0
2019-05-29 13:10:00,190.06,190.25,189.37,189.4,57832.0,163.131,163.2941,162.5388,162.5646,57832.0
2019-05-29 13:20:00,189.34,189.91,189.19,189.91,58343.0,162.5131,163.0023,162.3843,163.0023,58343.0
2019-05-29 13:30:00,189.87,190.04,189.66,190.02,57232.0,162.968,163.1139,162.7877,163.0967,57232.0
2019-05-29 13:40:00,190.03,190.09,189.88,189.96,45569.0,163.1053,163.1568,162.9765,163.0452,45569.0
2019-05-29 13:50:00,189.93,190.1,189.85,190.05,48292.0,163.0195,163.1654,162.9508,163.1225,48292.0
2019-05-29 14:00:00,190.06,190.19,189.94,190.0,42186.0,163.131,163.2426,163.028,163.0795,42186.0
2019-05-29 14:10:00,189.97,190.12,189.85,189.93,41526.0,163.0538,163.1825,162.9508,163.0195,41526.0
2019-05-29 14:20:00,189.94,190.46,189.77,190.43,53997.0,163.028,163.4744,162.8821,163.4486,53997.0
2019-05-29 14:30:00,190.43,190.49,189.77,189.91,49374.0,163.4486,163.5001,162.8821,163.0023,49374.0
2019-05-29 14:40:00,189.89,189.92,189.74,189.82,54984.0,162.9851,163.0109,162.8564,162.925,54984.0
2019-05-29 14:50:00,189.8,189.84,189.56,189.71,55202.0,162.9079,162.9422,162.7019,162.8306,55202.0
2019-05-29 15:00:00,189.7,189.7,189.4,189.6,71739.0,162.822,162.822,162.5646,162.7362,71739.0
2019-05-29 15:10:00,189.6,189.63,189.33,189.33,46354.0,162.7362,162.762,162.5045,162.5045,46354.0
2019-05-29 15:20:00,189.33,189.85,189.3,189.83,69040.0,162.5045,162.9508,162.4787,162.9336,69040.0
2019-05-29 15:30:00,189.83,190.41,189.78,190.22,79638.0,162.9336,163.4315,162.8907,163.2684,79638.0
2019-05-29 15:40:00,190.23,190.33,189.86,189.86,83209.0,163.277,163.3628,162.9594,162.9594,83209.0
2019-05-29 15:50:00,189.83,190.22,189.53,189.94,259183.0,162.9336,163.2684,162.6761,163.028,259183.0
2019-05-30 09:30:00,190.13,191.4,190.13,191.22,81723.0,163.1911,164.2812,163.1911,164.1267,81723.0
2019-05-30 09:40:00,191.18,191.83,191.15,191.39,58144.0,164.0924,164.6503,164.0666,164.2726,58144.0
2019-05-30 09:50:00,191.38,191.76,191.32,191.61,52570.0,164.264,164.5902,164.2125,164.4614,52570.0
2019-05-30 10:00:00,191.59,191.75,191.07,191.21,46761.0,164.4443,164.5816,163.9979,164.1181,46761.0
2019-05-30 10:10:00,191.15,191.44,190.96,191.09,24440.0,164.0666,164.3155,163.9035,164.0151,24440.0
2019-05-30 10:20:00,191.16,191.16,190.71,190.71,30986.0,164.0752,164.0752,163.6889,163.6889,30986.0
2019-05-30 10:30:00,190.8,191.34,190.77,191.01,63000.0,163.7662,164.2297,163.7404,163.9464,63000.0
2019-05-30 10:40:00,191.05,191.06,190.61,190.72,49390.0,163.9808,163.9894,163.6031,163.6975,49390.0
2019-05-30 10:50:00,190.66,190.7,190.09,190.38,53612.0,163.646,163.6804,163.1568,163.4057,53612.0
2019-05-30 11:00:00,190.37,190.76,190.13,190.72,40523.0,163.3971,163.7319,163.1911,163.6975,40523.0
2019-05-30 11:10:00,190.69,190.73,190.5,190.5,40307.0,163.6718,163.7061,163.5087,163.5087,40307.0
2019-05-30 11:20:00,190.52,190.59,190.28,190.53,35335.0,163.5259,163.5859,163.3199,163.5344,35335.0
2019-05-30 11:30:00,190.55,190.64,190.16,190.29,31880.0,163.5516,163.6289,163.2169,163.3285,31880.0
2019-05-30 11:40:00,190.31,190.67,190.26,190.66,28525.0,163.3456,163.6546,163.3027,163.646,28525.0
2019-05-30 11:50:00,190.71,191.22,190.44,191.17,110726.0,163.6889,164.1267,163.4572,164.0838,110726.0
2019-05-30 12:00:00,191.18,191.47,191.08,191.47,52770.0,164.0924,164.3413,164.0065,164.3413,52770.0
2019-05-30 12:10:00,191.48,191.49,191.19,191.41,50325.0,164.3498,164.3584,164.1009,164.2898,50325.0
2019-05-30 12:20:00,191.41,191.78,191.36,191.54,52512.0,164.2898,164.6073,164.2468,164.4013,52512.0
2019-05-30 12:30:00,191.53,192.01,191.48,192.0,34014.0,164.3928,164.8048,164.3498,164.7962,34014.0
2019-05-30 12:40:00,191.98,192.33,191.97,192.11,46529.0,164.779,165.0794,164.7704,164.8906,46529.0
2019-05-30 12:50:00,192.13,192.27,192.06,192.19,30780.0,164.9078,165.0279,164.8477,164.9593,30780.0
2019-05-30 13:00:00,192.19,192.29,192.11,192.28,25817.0,164.9593,165.0451,164.8906,165.0365,25817.0
2019-05-30 13:10:00,192.29,192.5,192.26,192.32,65986.0,165.0451,165.2253,165.0193,165.0708,65986.0
2019-05-30 13:20:00,192.33,192.36,191.88,192.06,129334.0,165.0794,165.1052,164.6932,164.8477,129334.0
2019-05-30 13:30:00,192.07,192.21,191.99,192.14,23683.0,164.8563,164.9764,164.7876,164.9163,23683.0
2019-05-30 13:40:00,192.13,192.17,192.05,192.11,29437.0,164.9078,164.9421,164.8391,164.8906,29437.0
2019-05-30 13:50:00,192.11,192.21,191.92,191.98,25631.0,164.8906,164.9764,164.7275,164.779,25631.0
2019-05-30 14:00:00,192.03,192.17,191.64,191.69,19502.0,164.8219,164.9421,164.4872,164.5301,19502.0
2019-05-30 14:10:00,191.71,191.8,191.51,191.63,25463.0,164.5473,164.6245,164.3756,164.4786,25463.0
2019-05-30 14:20:00,191.66,191.67,191.17,191.17,41860.0,164.5043,164.5129,164.0838,164.0838,41860.0
2019-05-30 14:30:00,191.16,191.2,190.75,190.85,47875.0,164.0752,164.1095,163.7233,163.8091,47875.0
2019-05-30 14:40:00,190.85,191.3,190.73,191.26,76135.0,163.8091,164.1954,163.7061,164.161,76135.0
2019-05-30 14:50:00,191.24,191.32,191.03,191.07,37351.0,164.1439,164.2125,163.9636,163.9979,37351.0
2019-05-30 15:00:00,191.07,191.12,190.54,190.83,31280.0,163.9979,164.0409,163.543,163.7919,31280.0
2019-05-30 15:10:00,190.82,191.02,190.77,190.93,36634.0,163.7834,163.955,163.7404,163.8778,36634.0
2019-05-30 15:20:00,190.88,191.2,190.84,191.08,35675.0,163.8349,164.1095,163.8005,164.0065,35675.0
2019-05-30 15:30:00,191.11,191.47,190.85,191.17,54346.0,164.0323,164.3413,163.8091,164.0838,54346.0
2019-05-30 15:40:00,191.15,191.31,190.94,191.22,95903.0,164.0666,164.2039,163.8864,164.1267,95903.0
2019-05-30 15:50:00,191.24,191.24,190.9,191.1,188137.0,164.1439,164.1439,163.852,164.0237,188137.0
2019-05-31 09:30:00,189.64,189.82,188.66,189.38,138551.0,162.7706,162.925,161.9294,162.5474,138551.0
2019-05-31 09:40:00,189.45,189.49,188.71,189.0,97529.0,162.6075,162.6418,161.9723,162.2212,97529.0
2019-05-31 09:50:00,189.03,189.68,188.98,189.49,68357.0,162.247,162.8049,162.2041,162.6418,68357.0
2019-05-31 10:00:00,189.52,190.1,189.47,190.06,49776.0,162.6676,163.1654,162.6246,163.131,49776.0
2019-05-31 10:10:00,190.07,190.15,189.48,189.79,44405.0,163.1396,163.2083,162.6332,162.8993,44405.0
2019-05-31 10:20:00,189.74,190.29,189.74,190.2,57470.0,162.8564,163.3285,162.8564,163.2512,57470.0
2019-05-31 10:30:00,190.24,190.28,189.62,189.66,57876.0,163.2855,163.3199,162.7534,162.7877,57876.0
2019-05-31 10:40:00,189.69,189.69,189.15,189.51,38728.0,162.8135,162.8135,162.35,162.659,38728.0
2019-05-31 10:50:00,189.48,189.61,189.13,189.15,68362.0,162.6332,162.7448,162.3328,162.35,68362.0
2019-05-31 11:00:00,189.15,189.91,189.07,189.77,55317.0,162.35,163.0023,162.2813,162.8821,55317.0
2019-05-31 11:10:00,189.78,190.06,189.78,189.98,34467.0,162.8907,163.131,162.8907,163.0624,34467.0
2019-05-31 11:20:00,189.98,190.21,189.85,190.14,31062.0,163.0624,163.2598,162.9508,163.1997,31062.0
2019-05-31 11:30:00,190.13,190.24,189.91,190.01,33752.0,163.1911,163.2855,163.0023,163.0881,33752.0
2019-05-31 11:40:00,190.03,190.09,189.9,189.93,31331.0,163.1053,163.1568,162.9937,163.0195,31331.0
2019-05-31 11:50:00,189.96,189.97,189.53,189.8,31994.0,163.0452,163.0538,162.6761,162.9079,31994.0
2019-05-31 12:00:00,189.78,189.96,189.53,189.57,55967.0,162.8907,163.0452,162.6761,162.7105,55967.0
2019-05-31 12:10:00,189.57,189.78,189.53,189.68,35250.0,162.7105,162.8907,162.6761,162.8049,35250.0
2019-05-31 12:20:00,189.66,189.72,189.37,189.5,25685.0,162.7877,162.8392,162.5388,162.6504,25685.0
2019-05-31 12:30:00,189.52,189.71,189.44,189.44,22779.0,162.6676,162.8306,162.5989,162.5989,22779.0
2019-05-31 12:40:00,189.49,189.77,189.49,189.68,22048.0,162.6418,162.8821,162.6418,162.8049,22048.0
2019-05-31 12:50:00,189.68,189.69,189.26,189.31,22925.0,162.8049,162.8135,162.4444,162.4873,22925.0
2019-05-31 13:00:00,189.32,189.68,189.32,189.65,22587.0,162.4959,162.8049,162.4959,162.7791,22587.0
2019-05-31 13:10:00,189.63,189.9,189.63,189.82,20449.0,162.762,162.9937,162.762,162.925,20449.0
2019-05-31 13:20:00,189.81,189.87,189.55,189.72,18706.0,162.9165,162.968,162.6933,162.8392,18706.0
2019-05-31 13:30:00,189.73,189.79,189.57,189.7,29255.0,162.8478,162.8993,162.7105,162.822,29255.0
2019-05-31 13:40:00,189.68,189.9,189.68,189.81,25404.0,162.8049,162.9937,162.8049,162.9165,25404.0
2019-05-31 13:50:00,189.78,189.85,189.51,189.85,33447.0,162.8907,162.9508,162.659,162.9508,33447.0
2019-05-31 14:00:00,189.85,189.99,189.25,189.42,38973.0,162.9508,163.071,162.4358,162.5817,38973.0
2019-05-31 14:10:00,189.38,189.44,189.04,189.06,54786.0,162.5474,162.5989,162.2556,162.2727,54786.0
2019-05-31 14:20:00,189.04,189.29,188.99,189.15,24569.0,162.2556,162.4701,162.2126,162.35,24569.0
2019-05-31 14:30:00,189.15,189.41,189.12,189.37,38426.0,162.35,162.5731,162.3242,162.5388,38426.0
2019-05-31 14:40:00,189.35,190.14,189.35,189.82,45010.0,162.5216,163.1997,162.5216,162.925,45010.0
2019-05-31 14:50:00,189.84,190.1,189.77,189.8,40986.0,162.9422,163.1654,162.8821,162.9079,40986.0
2019-05-31 15:00:00,189.83,189.83,189.42,189.67,44150.0,162.9336,162.9336,162.5817,162.7963,44150.0
2019-05-31 15:10:00,189.68,189.98,189.55,189.73,36208.0,162.8049,163.0624,162.6933,162.8478,36208.0
2019-05-31 15:20:00,189.73,189.89,189.53,189.89,60256.0,162.8478,162.9851,162.6761,162.9851,60256.0
2019-05-31 15:30:00,189.86,189.91,189.59,189.62,75563.0,162.9594,163.0023,162.7276,162.7534,75563.0
2019-05-31 15:40:00,189.64,189.84,189.58,189.74,88232.0,162.7706,162.9422,162.7191,162.8564,88232.0
2019-05-31 15:50:00,189.75,190.04,189.67,189.77,280686.0,162.865,163.1139,162.7963,162.8821,280686.0
2019-06-03 09:30:00,189.52,190.17,189.0,189.89,129085.0,162.6676,163.2255,162.2212,162.9851,129085.0
2019-06-03 09:40:00,189.88,190.15,189.41,189.45,60889.0,162.9765,163.2083,162.5731,162.6075,60889.0
2019-06-03 09:50:00,189.43,189.73,189.24,189.45,48754.0,162.5903,162.8478,162.4272,162.6075,48754.0
2019-06-03 10:00:00,189.39,189.7,189.04,189.44,52074.0,162.556,162.822,162.2556,162.5989,52074.0
2019-06-03 10:10:00,189.38,189.8,189.32,189.73,54292.0,162.5474,162.9079,162.4959,162.8478,54292.0
2019-06-03 10:20:00,189.67,190.35,189.65,190.33,37944.0,162.7963,163.38,162.7791,163.3628,37944.0
2019-06-03 10:30:00,190.24,191.26,190.2,191.25,81968.0,163.2855,164.161,163.2512,164.1524,81968.0
2019-06-03 10:40:00,191.22,191.87,191.19,191.51,87437.0,164.1267,164.6846,164.1009,164.3756,87437.0
2019-06-03 10:50:00,191.46,191.53,191.13,191.31,54577.0,164.3327,164.3928,164.0494,164.2039,54577.0
2019-06-03 11:00:00,191.36,191.56,190.83,190.86,43913.0,164.2468,164.4185,163.7919,163.8177,43913.0
2019-06-03 11:10:00,190.81,190.9,190.3,190.52,62653.0,163.7748,163.852,163.337,163.5259,62653.0
2019-06-03 11:20:00,190.48,190.69,190.35,190.63,37776.0,163.4915,163.6718,163.38,163.6203,37776.0
2019-06-03 11:30:00,190.63,190.94,190.34,190.53,43453.0,163.6203,163.8864,163.3714,163.5344,43453.0
2019-06-03 11:40:00,190.49,190.65,190.08,190.13,30212.0,163.5001,163.6374,163.1482,163.1911,30212.0
2019-06-03 11:50:00,190.07,190.17,189.87,189.91,36650.0,163.1396,163.2255,162.968,163.0023,36650.0
2019-06-03 12:00:00,189.88,189.99,189.67,189.86,47928.0,162.9765,163.071,162.7963,162.9594,47928.0
2019-06-03 12:10:00,189.83,189.99,189.69,189.82,23493.0,162.9336,163.071,162.8135,162.925,23493.0
2019-06-03 12:20:00,189.79,189.87,189.48,189.48,26973.0,162.8993,162.968,162.6332,162.6332,26973.0
2019-06-03 12:30:00,189.44,189.68,189.25,189.59,52219.0,162.5989,162.8049,162.4358,162.7276,52219.0
2019-06-03 12:40:00,189.56,189.58,189.18,189.39,49359.0,162.7019,162.7191,162.3757,162.556,49359.0
2019-06-03 12:50:00,189.38,189.4,188.93,188.97,38471.0,162.5474,162.5646,162.1611,162.1955,38471.0
2019-06-03 13:00:00,188.94,189.24,188.75,189.24,46528.0,162.1697,162.4272,162.0067,162.4272,46528.0
2019-06-03 13:10:00,189.27,189.62,189.21,189.43,43314.0,162.453,162.7534,162.4015,162.5903,43314.0
2019-06-03 13:20:00,189.43,190.24,189.17,189.78,84963.0,162.5903,163.2855,162.3671,162.8907,84963.0
2019-06-03 13:30:00,189.73,189.89,189.27,189.68,68580.0,162.8478,162.9851,162.453,162.8049,68580.0
2019-06-03 13:40:00,189.66,190.34,189.49,190.34,107997.0,162.7877,163.3714,162.6418,163.3714,107997.0
2019-06-03 13:50:00,190.31,190.82,190.28,190.56,67139.0,163.3456,163.7834,163.3199,163.5602,67139.0
2019-06-03 14:00:00,190.57,190.94,190.46,190.82,55131.0,163.5688,163.8864,163.4744,163.7834,55131.0
2019-06-03 14:10:00,190.78,190.81,190.34,190.53,81504.0,163.749,163.7748,163.3714,163.5344,81504.0
2019-06-03 14:20:00,190.51,190.71,190.3,190.56,46031.0,163.5173,163.6889,163.337,163.5602,46031.0
2019-06-03 14:30:00,190.59,190.72,189.92,190.3,49481.0,163.5859,163.6975,163.0109,163.337,49481.0
2019-06-03 14:40:00,190.34,190.41,190.08,190.12,44007.0,163.3714,163.4315,163.1482,163.1825,44007.0
2019-06-03 14:50:00,190.1,190.23,189.71,189.89,43068.0,163.1654,163.277,162.8306,162.9851,43068.0
2019-06-03 15:00:00,189.92,189.94,189.35,189.38,47520.0,163.0109,163.028,162.5216,162.5474,47520.0
2019-06-03 15:10:00,189.35,189.71,189.21,189.41,119925.0,162.5216,162.8306,162.4015,162.5731,119925.0
2019-06-03 15:20:00,189.4,189.79,189.08,189.24,60504.0,162.5646,162.8993,162.2899,162.4272,60504.0
2019-06-03 15:30:00,189.22,189.29,188.9,189.02,102830.0,162.4101,162.4701,162.1354,162.2384,102830.0
2019-06-03 15:40:00,189.04,189.26,188.79,188.9,132222.0,162.2556,162.4444,162.041,162.1354,132222.0
2019-06-03 15:50:00,188.91,189.74,188.77,189.48,357540.0,162.144,162.8564,162.0238,162.6332,357540.0
2019-06-04 09:30:00,191.58,193.2,191.42,193.04,184123.0,164.4357,165.8261,164.2983,165.6888,184123.0
2019-06-04 09:40:00,193.03,193.64,192.92,193.18,125183.0,165.6802,166.2038,165.5858,165.809,125183.0
2019-06-04 09:50:00,193.22,193.88,192.98,193.84,96826.0,165.8433,166.4098,165.6373,166.3755,96826.0
2019-06-04 10:00:00,193.78,193.99,193.62,193.81,65784.0,166.324,166.5042,166.1866,166.3497,65784.0
2019-06-04 10:10:00,193.78,193.99,193.43,193.77,55582.0,166.324,166.5042,166.0236,166.3154,55582.0
2019-06-04 10:20:00,193.79,194.31,193.64,193.95,66981.0,166.3326,166.7789,166.2038,166.4699,66981.0
2019-06-04 10:30:00,193.95,194.39,193.91,194.23,90483.0,166.4699,166.8475,166.4355,166.7102,90483.0
2019-06-04 10:40:00,194.27,194.8,194.21,194.64,75943.0,166.7445,167.1994,166.693,167.0621,75943.0
2019-06-04 10:50:00,194.66,194.79,194.43,194.63,68577.0,167.0793,167.1909,166.8819,167.0535,68577.0
2019-06-04 11:00:00,194.6,195.03,194.45,194.84,66573.0,167.0278,167.3969,166.899,167.2338,66573.0
2019-06-04 11:10:00,194.82,194.87,194.41,194.49,40994.0,167.2166,167.2595,166.8647,166.9334,40994.0
2019-06-04 11:20:00,194.52,194.77,194.46,194.6,39039.0,166.9591,167.1737,166.9076,167.0278,39039.0
2019-06-04 11:30:00,194.61,194.86,194.48,194.57,39826.0,167.0364,167.2509,166.9248,167.002,39826.0
2019-06-04 11:40:00,194.6,194.63,194.27,194.55,73945.0,167.0278,167.0535,166.7445,166.9849,73945.0
2019-06-04 11:50:00,194.56,194.71,194.47,194.61,54260.0,166.9935,167.1222,166.9162,167.0364,54260.0
2019-06-04 12:00:00,194.62,194.63,194.29,194.46,84839.0,167.045,167.0535,166.7617,166.9076,84839.0
2019-06-04 12:10:00,194.47,194.55,194.23,194.55,105366.0,166.9162,166.9849,166.7102,166.9849,105366.0
2019-06-04 12:20:00,194.55,194.7,194.31,194.7,370222.0,166.9849,167.1136,166.7789,167.1136,370222.0
2019-06-04 12:30:00,194.71,194.75,194.5,194.56,68445.0,167.1222,167.1565,166.942,166.9935,68445.0
2019-06-04 12:40:00,194.57,194.8,194.52,194.73,27753.0,167.002,167.1994,166.9591,167.1394,27753.0
2019-06-04 12:50:00,194.74,195.02,194.71,194.73,42528.0,167.1479,167.3883,167.1222,167.1394,42528.0
2019-06-04 13:00:00,194.72,194.78,194.5,194.52,28029.0,167.1308,167.1823,166.942,166.9591,28029.0
2019-06-04 13:10:00,194.52,194.61,194.21,194.22,56402.0,166.9591,167.0364,166.693,166.7016,56402.0
2019-06-04 13:20:00,194.19,194.56,194.18,194.54,82663.0,166.6759,166.9935,166.6673,166.9763,82663.0
2019-06-04 13:30:00,194.51,194.8,194.39,194.62,37088.0,166.9505,167.1994,166.8475,167.045,37088.0
2019-06-04 13:40:00,194.61,194.65,194.42,194.44,23260.0,167.0364,167.0707,166.8733,166.8905,23260.0
2019-06-04 13:50:00,194.45,194.56,194.28,194.5,40862.0,166.899,166.9935,166.7531,166.942,40862.0
2019-06-04 14:00:00,194.48,194.51,194.21,194.47,58662.0,166.9248,166.9505,166.693,166.9162,58662.0
2019-06-04 14:10:00,194.46,194.49,194.2,194.29,73334.0,166.9076,166.9334,166.6845,166.7617,73334.0
2019-06-04 14:20:00,194.3,194.3,194.16,194.25,58108.0,166.7703,166.7703,166.6501,166.7274,58108.0
2019-06-04 14:30:00,194.27,194.36,194.18,194.35,38818.0,166.7445,166.8218,166.6673,166.8132,38818.0
2019-06-04 14:40:00,194.35,194.37,194.24,194.28,34453.0,166.8132,166.8304,166.7188,166.7531,34453.0
2019-06-04 14:50:00,194.3,194.35,194.15,194.16,55214.0,166.7703,166.8132,166.6415,166.6501,55214.0
2019-06-04 15:00:00,194.19,194.53,194.18,194.49,45636.0,166.6759,166.9677,166.6673,166.9334,45636.0
2019-06-04 15:10:00,194.5,194.71,194.47,194.7,68102.0,166.942,167.1222,166.9162,167.1136,68102.0
2019-06-04 15:20:00,194.69,194.72,194.55,194.69,54681.0,167.105,167.1308,166.9849,167.105,54681.0
2019-06-04 15:30:00,194.71,194.99,194.58,194.93,87912.0,167.1222,167.3625,167.0106,167.311,87912.0
2019-06-04 15:40:00,194.94,195.09,194.81,195.03,178588.0,167.3196,167.4484,167.208,167.3969,178588.0
2019-06-04 15:50:00,195.03,195.5,194.99,195.3,346559.0,167.3969,167.8003,167.3625,167.6286,346559.0
2019-06-05 09:30:00,194.01,194.65,193.25,194.01,219246.0,167.6728,168.2259,167.016,167.6728,219246.0
2019-06-05 09:40:00,194.04,194.04,193.21,193.5,95271.0,167.6987,167.6987,166.9814,167.232,95271.0
2019-06-05 09:50:00,193.61,193.93,193.27,193.62,58334.0,167.3271,167.6036,167.0332,167.3357,58334.0
2019-06-05 10:00:00,193.65,194.02,193.08,193.62,49272.0,167.3617,167.6814,166.869,167.3357,49272.0
2019-06-05 10:10:00,193.56,193.91,193.5,193.91,39884.0,167.2839,167.5864,167.232,167.5864,39884.0
2019-06-05 10:20:00,193.91,194.19,193.57,193.65,44878.0,167.5864,167.8283,167.2925,167.3617,44878.0
2019-06-05 10:30:00,193.61,194.16,193.56,194.11,49518.0,167.3271,167.8024,167.2839,167.7592,49518.0
2019-06-05 10:40:00,194.08,194.53,194.03,194.45,38109.0,167.7333,168.1222,167.6901,168.0531,38109.0
2019-06-05 10:50:00,194.43,194.63,194.18,194.62,33739.0,168.0358,168.2086,167.8197,168.2,33739.0
2019-06-05 11:00:00,194.61,195.22,194.54,194.94,170940.0,168.1913,168.7185,168.1308,168.4765,170940.0
2019-06-05 11:10:00,194.97,195.22,194.77,194.92,33057.0,168.5025,168.7185,168.3296,168.4592,33057.0
2019-06-05 11:20:00,194.96,195.63,194.87,195.56,42065.0,168.4938,169.0729,168.416,169.0124,42065.0
2019-06-05 11:30:00,195.52,196.15,195.47,196.08,78568.0,168.9778,169.5223,168.9346,169.4618,78568.0
2019-06-05 11:40:00,196.08,196.12,195.88,195.98,62759.0,169.4618,169.4963,169.2889,169.3754,62759.0
2019-06-05 11:50:00,195.96,196.15,195.89,195.98,31416.0,169.3581,169.5223,169.2976,169.3754,31416.0
2019-06-05 12:00:00,195.97,196.07,195.79,195.86,32980.0,169.3667,169.4531,169.2111,169.2716,32980.0
2019-06-05 12:10:00,195.87,195.87,195.61,195.62,41642.0,169.2803,169.2803,169.0556,169.0642,41642.0
2019-06-05 12:20:00,195.58,195.89,195.58,195.78,29166.0,169.0297,169.2976,169.0297,169.2025,29166.0
2019-06-05 12:30:00,195.78,195.88,195.38,195.67,34899.0,169.2025,169.2889,168.8568,169.1074,34899.0
2019-06-05 12:40:00,195.73,195.82,195.53,195.73,18519.0,169.1593,169.2371,168.9864,169.1593,18519.0
2019-06-05 12:50:00,195.75,195.92,195.74,195.82,18261.0,169.1766,169.3235,169.1679,169.2371,18261.0
2019-06-05 13:00:00,195.87,196.07,195.83,196.0,23072.0,169.2803,169.4531,169.2457,169.3926,23072.0
2019-06-05 13:10:00,196.0,196.06,195.87,195.96,18516.0,169.3926,169.4445,169.2803,169.3581,18516.0
2019-06-05 13:20:00,195.96,196.06,195.82,195.93,32638.0,169.3581,169.4445,169.2371,169.3321,32638.0
2019-06-05 13:30:00,195.95,196.1,195.88,195.94,26699.0,169.3494,169.4791,169.2889,169.3408,26699.0
2019-06-05 13:40:00,195.91,196.07,195.83,195.98,32448.0,169.3149,169.4531,169.2457,169.3754,32448.0
2019-06-05 13:50:00,195.97,196.01,195.85,195.91,38092.0,169.3667,169.4013,169.263,169.3149,38092.0
2019-06-05 14:00:00,195.93,196.02,195.82,195.99,24852.0,169.3321,169.4099,169.2371,169.384,24852.0
2019-06-05 14:10:00,196.02,196.14,195.88,196.01,27186.0,169.4099,169.5136,169.2889,169.4013,27186.0
2019-06-05 14:20:00,196.01,196.18,195.92,196.17,74761.0,169.4013,169.5482,169.3235,169.5396,74761.0
2019-06-05 14:30:00,196.16,196.3,196.07,196.09,40259.0,169.5309,169.6519,169.4531,169.4704,40259.0
2019-06-05 14:40:00,196.12,196.15,195.97,195.99,35851.0,169.4963,169.5223,169.3667,169.384,35851.0
2019-06-05 14:50:00,195.99,195.99,195.75,195.95,26727.0,169.384,169.384,169.1766,169.3494,26727.0
2019-06-05 15:00:00,195.96,196.26,195.93,196.16,49648.0,169.3581,169.6173,169.3321,169.5309,49648.0
2019-06-05 15:10:00,196.16,196.5,196.15,196.44,58206.0,169.5309,169.8248,169.5223,169.7729,58206.0
2019-06-05 15:20:00,196.43,196.54,196.25,196.25,63370.0,169.7643,169.8593,169.6087,169.6087,63370.0
2019-06-05 15:30:00,196.24,196.27,195.79,196.03,80467.0,169.6001,169.626,169.2111,169.4186,80467.0
2019-06-05 15:40:00,196.05,196.35,196.05,196.16,115459.0,169.4358,169.6951,169.4358,169.5309,115459.0
2019-06-05 15:50:00,196.16,196.72,196.16,196.68,274200.0,169.5309,170.0149,169.5309,169.9803,274200.0
2019-06-06 09:30:00,196.65,197.05,195.73,196.62,130414.0,169.9544,170.3001,169.1593,169.9285,130414.0
2019-06-06 09:40:00,196.63,196.63,195.62,195.75,113764.0,169.9371,169.9371,169.0642,169.1766,113764.0
2019-06-06 09:50:00,195.78,195.82,195.25,195.41,101041.0,169.2025,169.2371,168.7444,168.8827,101041.0
2019-06-06 10:00:00,195.41,195.79,195.31,195.5,80102.0,168.8827,169.2111,168.7963,168.9605,80102.0
2019-06-06 10:10:00,195.55,195.69,195.27,195.3,60415.0,169.0037,169.1247,168.7617,168.7877,60415.0
2019-06-06 10:20:00,195.32,195.54,194.96,195.54,132510.0,168.8049,168.9951,168.4938,168.9951,132510.0
2019-06-06 10:30:00,195.57,195.81,195.35,195.78,70802.0,169.021,169.2284,168.8309,169.2025,70802.0
2019-06-06 10:40:00,195.82,196.34,195.8,196.08,39719.0,169.2371,169.6865,169.2198,169.4618,39719.0
2019-06-06 10:50:00,196.12,196.53,196.12,196.33,37795.0,169.4963,169.8507,169.4963,169.6778,37795.0
2019-06-06 11:00:00,196.3,196.66,196.24,196.63,33957.0,169.6519,169.963,169.6001,169.9371,33957.0
2019-06-06 11:10:00,196.6,196.9,196.58,196.84,41228.0,169.9112,170.1705,169.8939,170.1186,41228.0
2019-06-06 11:20:00,196.84,196.92,196.42,196.68,56264.0,170.1186,170.1877,169.7556,169.9803,56264.0
2019-06-06 11:30:00,196.65,196.87,196.27,196.27,53774.0,169.9544,170.1445,169.626,169.626,53774.0
2019-06-06 11:40:00,196.23,196.63,196.09,196.14,33266.0,169.5914,169.9371,169.4704,169.5136,33266.0
2019-06-06 11:50:00,196.18,196.38,195.91,196.2,32741.0,169.5482,169.721,169.3149,169.5655,32741.0
2019-06-06 12:00:00,196.19,196.57,196.16,196.48,35832.0,169.5568,169.8853,169.5309,169.8075,35832.0
2019-06-06 12:10:00,196.5,196.68,196.4,196.62,26045.0,169.8248,169.9803,169.7383,169.9285,26045.0
2019-06-06 12:20:00,196.62,196.62,196.38,196.38,22214.0,169.9285,169.9285,169.721,169.721,22214.0
2019-06-06 12:30:00,196.38,196.52,196.31,196.41,18992.0,169.721,169.842,169.6606,169.747,18992.0
2019-06-06 12:40:00,196.4,196.44,196.22,196.35,18434.0,169.7383,169.7729,169.5828,169.6951,18434.0
2019-06-06 12:50:00,196.34,196.37,196.18,196.31,24441.0,169.6865,169.7124,169.5482,169.6606,24441.0
2019-06-06 13:00:00,196.31,196.34,196.11,196.17,18244.0,169.6606,169.6865,169.4877,169.5396,18244.0
2019-06-06 13:10:00,196.18,196.52,196.09,196.47,28272.0,169.5482,169.842,169.4704,169.7988,28272.0
2019-06-06 13:20:00,196.45,196.46,196.29,196.37,65967.0,169.7815,169.7902,169.6433,169.7124,65967.0
2019-06-06 13:30:00,196.43,196.53,196.35,196.4,25626.0,169.7643,169.8507,169.6951,169.7383,25626.0
2019-06-06 13:40:00,196.41,196.54,196.38,196.45,31542.0,169.747,169.8593,169.721,169.7815,31542.0
2019-06-06 13:50:00,196.45,196.5,196.39,196.5,29187.0,169.7815,169.8248,169.7297,169.8248,29187.0
2019-06-06 14:00:00,196.49,196.59,196.44,196.53,35783.0,169.8161,169.9025,169.7729,169.8507,35783.0
2019-06-06 14:10:00,196.53,196.61,196.49,196.58,34349.0,169.8507,169.9198,169.8161,169.8939,34349.0
2019-06-06 14:20:00,196.6,196.63,196.26,196.34,54164.0,169.9112,169.9371,169.6173,169.6865,54164.0
2019-06-06 14:30:00,196.35,196.95,196.35,196.84,79845.0,169.6951,170.2137,169.6951,170.1186,79845.0
2019-06-06 14:40:00,196.84,197.05,196.73,196.81,28266.0,170.1186,170.3001,170.0235,170.0927,28266.0
2019-06-06 14:50:00,196.81,196.91,196.68,196.76,23654.0,170.0927,170.1791,169.9803,170.0495,23654.0
2019-06-06 15:00:00,196.77,196.84,196.62,196.77,35805.0,170.0581,170.1186,169.9285,170.0581,35805.0
2019-06-06 15:10:00,196.78,197.04,196.76,196.97,40576.0,170.0667,170.2915,170.0495,170.231,40576.0
2019-06-06 15:20:00,196.98,197.33,196.98,197.27,58222.0,170.2396,170.5421,170.2396,170.4902,58222.0
2019-06-06 15:30:00,197.27,197.65,197.22,197.44,89703.0,170.4902,170.8186,170.447,170.6372,89703.0
2019-06-06 15:40:00,197.43,197.48,197.05,197.2,96983.0,170.6285,170.6717,170.3001,170.4297,96983.0
2019-06-06 15:50:00,197.19,197.39,196.89,197.16,324251.0,170.4211,170.5939,170.1618,170.3952,324251.0
2019-06-07 09:30:00,197.2,197.64,196.21,197.64,142167.0,170.4297,170.81,169.5741,170.81,142167.0
2019-06-07 09:40:00,197.64,197.78,197.35,197.44,45527.0,170.81,170.931,170.5594,170.6372,45527.0
2019-06-07 09:50:00,197.41,197.97,197.41,197.88,66989.0,170.6112,171.0952,170.6112,171.0174,66989.0
2019-06-07 10:00:00,197.88,198.2,197.81,198.13,48593.0,171.0174,171.294,170.9569,171.2335,48593.0
2019-06-07 10:10:00,198.13,198.29,197.98,198.06,49600.0,171.2335,171.3718,171.1038,171.173,49600.0
2019-06-07 10:20:00,198.05,198.14,197.83,198.12,95975.0,171.1643,171.2421,170.9742,171.2248,95975.0
2019-06-07 10:30:00,198.1,198.53,198.09,198.29,67758.0,171.2076,171.5792,171.1989,171.3718,67758.0
2019-06-07 10:40:00,198.3,198.85,198.3,198.78,44522.0,171.3804,171.8557,171.3804,171.7952,44522.0
2019-06-07 10:50:00,198.8,199.02,198.72,198.98,54938.0,171.8125,172.0027,171.7434,171.9681,54938.0
2019-06-07 11:00:00,199.0,199.0,198.61,198.61,45052.0,171.9854,171.9854,171.6483,171.6483,45052.0
2019-06-07 11:10:00,198.56,198.64,198.27,198.39,55363.0,171.6051,171.6743,171.3545,171.4582,55363.0
2019-06-07 11:20:00,198.39,198.43,198.03,198.08,58011.0,171.4582,171.4928,171.1471,171.1903,58011.0
2019-06-07 11:30:00,198.04,198.07,197.73,197.94,55721.0,171.1557,171.1816,170.8878,171.0693,55721.0
2019-06-07 11:40:00,197.94,198.09,197.65,197.89,47955.0,171.0693,171.1989,170.8186,171.0261,47955.0
2019-06-07 11:50:00,197.89,197.89,197.53,197.6,38781.0,171.0261,171.0261,170.7149,170.7754,38781.0
2019-06-07 12:00:00,197.58,197.78,197.41,197.66,50826.0,170.7581,170.931,170.6112,170.8273,50826.0
2019-06-07 12:10:00,197.66,197.77,197.57,197.63,35078.0,170.8273,170.9224,170.7495,170.8014,35078.0
2019-06-07 12:20:00,197.63,197.97,197.61,197.94,58183.0,170.8014,171.0952,170.7841,171.0693,58183.0
2019-06-07 12:30:00,197.94,198.04,197.52,197.58,51298.0,171.0693,171.1557,170.7063,170.7581,51298.0
2019-06-07 12:40:00,197.56,197.77,197.46,197.55,27959.0,170.7409,170.9224,170.6544,170.7322,27959.0
2019-06-07 12:50:00,197.57,197.82,197.45,197.76,34711.0,170.7495,170.9656,170.6458,170.9137,34711.0
2019-06-07 13:00:00,197.78,197.82,197.54,197.56,25866.0,170.931,170.9656,170.7236,170.7409,25866.0
2019-06-07 13:10:00,197.58,197.58,197.23,197.47,25091.0,170.7581,170.7581,170.4557,170.6631,25091.0
2019-06-07 13:20:00,197.48,197.69,197.24,197.39,166783.0,170.6717,170.8532,170.4643,170.5939,166783.0
2019-06-07 13:30:00,197.41,197.62,197.41,197.52,60550.0,170.6112,170.7927,170.6112,170.7063,60550.0
2019-06-07 13:40:00,197.55,197.78,197.54,197.61,33683.0,170.7322,170.931,170.7236,170.7841,33683.0
2019-06-07 13:50:00,197.61,197.88,197.57,197.87,33848.0,170.7841,171.0174,170.7495,171.0088,33848.0
2019-06-07 14:00:00,197.85,197.86,197.66,197.77,25494.0,170.9915,171.0001,170.8273,170.9224,25494.0
2019-06-07 14:10:00,197.75,197.96,197.73,197.84,34343.0,170.9051,171.0866,170.8878,170.9829,34343.0
2019-06-07 14:20:00,197.83,198.16,197.78,198.02,29593.0,170.9742,171.2594,170.931,171.1384,29593.0
2019-06-07 14:30:00,198.04,198.06,197.91,198.0,36935.0,171.1557,171.173,171.0433,171.1211,36935.0
2019-06-07 14:40:00,198.01,198.07,197.79,197.82,41502.0,171.1298,171.1816,170.9396,170.9656,41502.0
2019-06-07 14:50:00,197.81,198.13,197.74,197.74,41892.0,170.9569,171.2335,170.8964,170.8964,41892.0
2019-06-07 15:00:00,197.77,198.12,197.76,198.02,28324.0,170.9224,171.2248,170.9137,171.1384,28324.0
2019-06-07 15:10:00,197.99,198.14,197.84,197.86,48553.0,171.1125,171.2421,170.9829,171.0001,48553.0
2019-06-07 15:20:00,197.87,198.22,197.69,198.18,61265.0,171.0088,171.3113,170.8532,171.2767,61265.0
2019-06-07 15:30:00,198.18,198.23,197.8,197.81,71010.0,171.2767,171.3199,170.9483,170.9569,71010.0
2019-06-07 15:40:00,197.82,197.91,197.25,197.5,121674.0,170.9656,171.0433,170.4729,170.689,121674.0
2019-06-07 15:50:00,197.53,197.62,197.19,197.22,249856.0,170.7149,170.7927,170.4211,170.447,249856.0
2019-06-10 09:30:00,198.56,199.5,198.48,199.19,134161.0,171.6051,172.4175,171.536,172.1496,134161.0
2019-06-10 09:40:00,199.16,199.69,199.16,199.32,82797.0,172.1237,172.5817,172.1237,172.2619,82797.0
2019-06-10 09:50:00,199.31,199.38,198.84,199.1,39983.0,172.2533,172.3138,171.8471,172.0718,39983.0
2019-06-10 10:00:00,199.14,199.41,198.96,199.32,46005.0,172.1064,172.3397,171.9508,172.2619,46005.0
2019-06-10 10:10:00,199.39,199.45,199.01,199.22,142533.0,172.3224,172.3743,171.994,172.1755,142533.0
2019-06-10 10:20:00,199.17,199.38,199.09,199.15,39875.0,172.1323,172.3138,172.0632,172.115,39875.0
2019-06-10 10:30:00,199.17,199.17,198.77,198.95,82227.0,172.1323,172.1323,171.7866,171.9422,82227.0
2019-06-10 10:40:00,198.94,199.22,198.87,198.89,68058.0,171.9335,172.1755,171.873,171.8903,68058.0
2019-06-10 10:50:00,198.88,198.93,198.63,198.67,46431.0,171.8817,171.9249,171.6656,171.7002,46431.0
2019-06-10 11:00:00,198.66,199.01,198.6,199.01,81348.0,171.6915,171.994,171.6397,171.994,81348.0
2019-06-10 11:10:00,199.07,199.43,199.03,199.33,41204.0,172.0459,172.357,172.0113,172.2706,41204.0
2019-06-10 11:20:00,199.34,199.34,198.99,199.0,37506.0,172.2792,172.2792,171.9767,171.9854,37506.0
2019-06-10 11:30:00,198.99,199.25,198.99,199.23,34672.0,171.9767,172.2014,171.9767,172.1842,34672.0
2019-06-10 11:40:00,199.22,199.71,199.21,199.6,38506.0,172.1755,172.599,172.1669,172.5039,38506.0
2019-06-10 11:50:00,199.6,199.85,199.53,199.67,57252.0,172.5039,172.72,172.4434,172.5644,57252.0
2019-06-10 12:00:00,199.64,199.69,199.42,199.42,40586.0,172.5385,172.5817,172.3484,172.3484,40586.0
2019-06-10 12:10:00,199.4,199.51,199.19,199.23,32250.0,172.3311,172.4261,172.1496,172.1842,32250.0
2019-06-10 12:20:00,199.23,199.26,198.7,198.72,37550.0,172.1842,172.2101,171.7261,171.7434,37550.0
2019-06-10 12:30:00,198.72,198.76,198.55,198.67,39985.0,171.7434,171.778,171.5965,171.7002,39985.0
2019-06-10 12:40:00,198.69,199.0,198.67,198.81,43440.0,171.7175,171.9854,171.7002,171.8212,43440.0
2019-06-10 12:50:00,198.81,198.81,198.57,198.7,33562.0,171.8212,171.8212,171.6138,171.7261,33562.0
2019-06-10 13:00:00,198.69,198.9,198.39,198.39,39563.0,171.7175,171.899,171.4582,171.4582,39563.0
2019-06-10 13:10:00,198.39,198.55,198.28,198.45,34475.0,171.4582,171.5965,171.3631,171.51,34475.0
2019-06-10 13:20:00,198.41,198.5,198.28,198.28,30370.0,171.4755,171.5533,171.3631,171.3631,30370.0
2019-06-10 13:30:00,198.29,198.38,198.13,198.14,32620.0,171.3718,171.4495,171.2335,171.2421,32620.0
2019-06-10 13:40:00,198.16,198.29,197.94,198.16,31507.0,171.2594,171.3718,171.0693,171.2594,31507.0
2019-06-10 13:50:00,198.09,198.11,197.88,197.91,33620.0,171.1989,171.2162,171.0174,171.0433,33620.0
2019-06-10 14:00:00,197.88,197.91,197.56,197.62,42832.0,171.0174,171.0433,170.7409,170.7927,42832.0
2019-06-10 14:10:00,197.63,197.76,197.34,197.48,43880.0,170.8014,170.9137,170.5507,170.6717,43880.0
2019-06-10 14:20:00,197.49,197.63,197.35,197.35,42210.0,170.6804,170.8014,170.5594,170.5594,42210.0
2019-06-10 14:30:00,197.36,197.87,197.32,197.85,42029.0,170.568,171.0088,170.5334,170.9915,42029.0
2019-06-10 14:40:00,197.86,198.04,197.78,197.95,32869.0,171.0001,171.1557,170.931,171.0779,32869.0
2019-06-10 14:50:00,197.96,198.19,197.93,198.05,31547.0,171.0866,171.2853,171.0606,171.1643,31547.0
2019-06-10 15:00:00,198.05,198.07,197.86,198.05,34680.0,171.1643,171.1816,171.0001,171.1643,34680.0
2019-06-10 15:10:00,198.03,198.06,197.83,197.9,38583.0,171.1471,171.173,170.9742,171.0347,38583.0
2019-06-10 15:20:00,197.91,198.05,197.83,197.84,39910.0,171.0433,171.1643,170.9742,170.9829,39910.0
2019-06-10 15:30:00,197.86,198.13,197.71,198.05,74413.0,171.0001,171.2335,170.8705,171.1643,74413.0
2019-06-10 15:40:00,198.05,198.39,198.0,198.02,91017.0,171.1643,171.4582,171.1211,171.1384,91017.0
2019-06-10 15:50:00,198.04,198.2,197.86,198.04,200075.0,171.1557,171.294,171.0001,171.1557,200075.0
2019-06-11 09:30:00,199.02,200.84,198.98,199.66,142672.0,172.0027,173.5756,171.9681,172.5558,142672.0
2019-06-11 09:40:00,199.83,199.83,198.64,199.12,85188.0,172.7027,172.7027,171.6743,172.0891,85188.0
2019-06-11 09:50:00,199.14,199.56,198.93,199.17,51409.0,172.1064,172.4694,171.9249,172.1323,51409.0
2019-06-11 10:00:00,199.13,199.32,198.35,198.5,40761.0,172.0977,172.2619,171.4236,171.5533,40761.0
2019-06-11 10:10:00,198.46,198.66,198.24,198.44,29273.0,171.5187,171.6915,171.3286,171.5014,29273.0
2019-06-11 10:20:00,198.45,198.64,198.1,198.17,31040.0,171.51,171.6743,171.2076,171.2681,31040.0
2019-06-11 10:30:00,198.18,198.18,197.7,197.83,51437.0,171.2767,171.2767,170.8619,170.9742,51437.0
2019-06-11 10:40:00,197.83,197.9,197.42,197.48,48905.0,170.9742,171.0347,170.6199,170.6717,48905.0
2019-06-11 10:50:00,197.41,197.53,197.08,197.36,34231.0,170.6112,170.7149,170.326,170.568,34231.0
2019-06-11 11:00:00,197.35,197.64,197.13,197.56,46054.0,170.5594,170.81,170.3692,170.7409,46054.0
2019-06-11 11:10:00,197.6,197.6,197.18,197.25,22704.0,170.7754,170.7754,170.4124,170.4729,22704.0
2019-06-11 11:20:00,197.25,197.38,197.03,197.06,35070.0,170.4729,170.5853,170.2828,170.3087,35070.0
2019-06-11 11:30:00,197.12,197.2,196.6,196.65,75210.0,170.3606,170.4297,169.9112,169.9544,75210.0
2019-06-11 11:40:00,196.65,197.13,196.57,196.98,69780.0,169.9544,170.3692,169.8853,170.2396,69780.0
2019-06-11 11:50:00,197.03,197.07,196.74,196.94,39111.0,170.2828,170.3174,170.0322,170.205,39111.0
2019-06-11 12:00:00,196.92,196.94,196.03,196.07,59994.0,170.1877,170.205,169.4186,169.4531,59994.0
2019-06-11 12:10:00,196.07,196.19,195.85,196.05,70602.0,169.4531,169.5568,169.263,169.4358,70602.0
2019-06-11 12:20:00,196.03,196.11,195.84,195.92,48179.0,169.4186,169.4877,169.2544,169.3235,48179.0
2019-06-11 12:30:00,195.89,196.46,195.89,196.34,37913.0,169.2976,169.7902,169.2976,169.6865,37913.0
2019-06-11 12:40:00,196.34,196.47,196.2,196.24,32513.0,169.6865,169.7988,169.5655,169.6001,32513.0
2019-06-11 12:50:00,196.29,196.34,195.87,195.9,35657.0,169.6433,169.6865,169.2803,169.3062,35657.0
2019-06-11 13:00:00,195.87,196.23,195.85,196.01,37977.0,169.2803,169.5914,169.263,169.4013,37977.0
2019-06-11 13:10:00,196.0,196.5,195.96,196.26,24435.0,169.3926,169.8248,169.3581,169.6173,24435.0
2019-06-11 13:20:00,196.21,196.28,195.98,196.15,35787.0,169.5741,169.6346,169.3754,169.5223,35787.0
2019-06-11 13:30:00,196.12,196.31,196.05,196.26,27795.0,169.4963,169.6606,169.4358,169.6173,27795.0
2019-06-11 13:40:00,196.28,196.35,196.17,196.28,24257.0,169.6346,169.6951,169.5396,169.6346,24257.0
2019-06-11 13:50:00,196.29,196.93,196.29,196.93,43550.0,169.6433,170.1964,169.6433,170.1964,43550.0
2019-06-11 14:00:00,196.91,197.19,196.88,197.08,31171.0,170.1791,170.4211,170.1532,170.326,31171.0
2019-06-11 14:10:00,197.09,197.18,196.99,197.07,30838.0,170.3347,170.4124,170.2482,170.3174,30838.0
2019-06-11 14:20:00,197.07,197.31,197.04,197.11,30565.0,170.3174,170.5248,170.2915,170.352,30565.0
2019-06-11 14:30:00,197.11,197.11,196.92,197.0,39380.0,170.352,170.352,170.1877,170.2569,39380.0
2019-06-11 14:40:00,197.0,197.18,196.9,197.14,30356.0,170.2569,170.4124,170.1705,170.3779,30356.0
2019-06-11 14:50:00,197.14,197.36,197.08,197.22,32558.0,170.3779,170.568,170.326,170.447,32558.0
2019-06-11 15:00:00,197.22,197.74,197.2,197.71,68312.0,170.447,170.8964,170.4297,170.8705,68312.0
2019-06-11 15:10:00,197.73,197.99,197.68,197.85,48620.0,170.8878,171.1125,170.8446,170.9915,48620.0
2019-06-11 15:20:00,197.85,198.04,197.79,197.99,61300.0,170.9915,171.1557,170.9396,171.1125,61300.0
2019-06-11 15:30:00,197.97,198.14,197.93,197.99,68111.0,171.0952,171.2421,171.0606,171.1125,68111.0
2019-06-11 15:40:00,197.98,198.06,197.79,197.92,94434.0,171.1038,171.173,170.9396,171.052,94434.0
2019-06-11 15:50:00,197.92,198.06,197.76,198.01,303262.0,171.052,171.173,170.9137,171.1298,303262.0
2019-06-12 09:30:00,198.81,199.51,197.98,199.31,102888.0,171.8212,172.4261,171.1038,172.2533,102888.0
2019-06-12 09:40:00,199.36,199.75,198.87,198.87,72649.0,172.2965,172.6336,171.873,171.873,72649.0
2019-06-12 09:50:00,198.88,199.45,198.63,199.21,106892.0,171.8817,172.3743,171.6656,172.1669,106892.0
2019-06-12 10:00:00,199.22,199.54,199.17,199.38,42447.0,172.1755,172.4521,172.1323,172.3138,42447.0
2019-06-12 10:10:00,199.38,199.44,198.97,199.21,50121.0,172.3138,172.3656,171.9595,172.1669,50121.0
2019-06-12 10:20:00,199.18,199.42,199.02,199.17,37903.0,172.1409,172.3484,172.0027,172.1323,37903.0
2019-06-12 10:30:00,199.17,199.8,199.05,199.75,54185.0,172.1323,172.6768,172.0286,172.6336,54185.0
2019-06-12 10:40:00,199.79,200.19,199.46,199.74,117572.0,172.6681,173.0138,172.3829,172.6249,117572.0
2019-06-12 10:50:00,199.69,199.97,199.41,199.48,52382.0,172.5817,172.8237,172.3397,172.4002,52382.0
2019-06-12 11:00:00,199.44,199.58,199.31,199.43,30655.0,172.3656,172.4866,172.2533,172.357,30655.0
2019-06-12 11:10:00,199.43,199.56,199.25,199.56,30657.0,172.357,172.4694,172.2014,172.4694,30657.0
2019-06-12 11:20:00,199.59,199.59,199.26,199.44,24392.0,172.4953,172.4953,172.2101,172.3656,24392.0
2019-06-12 11:30:00,199.43,199.61,199.29,199.33,25431.0,172.357,172.5126,172.236,172.2706,25431.0
2019-06-12 11:40:00,199.36,199.4,199.04,199.13,28105.0,172.2965,172.3311,172.0199,172.0977,28105.0
2019-06-12 11:50:00,199.06,199.12,198.54,198.54,36642.0,172.0372,172.0891,171.5878,171.5878,36642.0
2019-06-12 12:00:00,198.53,198.79,198.53,198.6,24087.0,171.5792,171.8039,171.5792,171.6397,24087.0
2019-06-12 12:10:00,198.64,198.76,198.43,198.76,25565.0,171.6743,171.778,171.4928,171.778,25565.0
2019-06-12 12:20:00,198.7,198.99,198.66,198.92,30237.0,171.7261,171.9767,171.6915,171.9162,30237.0
2019-06-12 12:30:00,198.94,199.05,198.65,198.75,21225.0,171.9335,172.0286,171.6829,171.7693,21225.0
2019-06-12 12:40:00,198.77,198.89,198.66,198.84,19426.0,171.7866,171.8903,171.6915,171.8471,19426.0
2019-06-12 12:50:00,198.83,199.07,198.83,198.99,24911.0,171.8385,172.0459,171.8385,171.9767,24911.0
2019-06-12 13:00:00,198.98,199.21,198.9,199.17,21299.0,171.9681,172.1669,171.899,172.1323,21299.0
2019-06-12 13:10:00,199.16,199.16,198.88,199.08,26512.0,172.1237,172.1237,171.8817,172.0545,26512.0
2019-06-12 13:20:00,199.14,199.29,199.09,199.22,34585.0,172.1064,172.236,172.0632,172.1755,34585.0
2019-06-12 13:30:00,199.21,199.21,198.97,199.0,21784.0,172.1669,172.1669,171.9595,171.9854,21784.0
2019-06-12 13:40:00,198.97,199.16,198.9,199.16,22563.0,171.9595,172.1237,171.899,172.1237,22563.0
2019-06-12 13:50:00,199.19,199.2,198.85,198.9,14915.0,172.1496,172.1582,171.8557,171.899,14915.0
2019-06-12 14:00:00,198.9,198.97,198.75,198.77,22873.0,171.899,171.9595,171.7693,171.7866,22873.0
2019-06-12 14:10:00,198.75,198.89,198.64,198.64,22334.0,171.7693,171.8903,171.6743,171.6743,22334.0
2019-06-12 14:20:00,198.66,198.81,198.57,198.77,30481.0,171.6915,171.8212,171.6138,171.7866,30481.0
2019-06-12 14:30:00,198.73,198.87,198.71,198.72,22642.0,171.752,171.873,171.7347,171.7434,22642.0
2019-06-12 14:40:00,198.72,199.13,198.7,199.13,29554.0,171.7434,172.0977,171.7261,172.0977,29554.0
2019-06-12 14:50:00,199.15,199.15,198.88,198.9,19400.0,172.115,172.115,171.8817,171.899,19400.0
2019-06-12 15:00:00,198.91,198.97,198.78,198.91,27453.0,171.9076,171.9595,171.7952,171.9076,27453.0
2019-06-12 15:10:00,198.9,198.98,198.7,198.73,29804.0,171.899,171.9681,171.7261,171.752,29804.0
2019-06-12 15:20:00,198.7,198.89,198.7,198.84,27253.0,171.7261,171.8903,171.7261,171.8471,27253.0
2019-06-12 15:30:00,198.81,199.07,198.78,198.84,36843.0,171.8212,172.0459,171.7952,171.8471,36843.0
2019-06-12 15:40:00,198.83,198.99,198.75,198.98,69297.0,171.8385,171.9767,171.7693,171.9681,69297.0
2019-06-12 15:50:00,198.99,199.1,198.77,199.0,175034.0,171.9767,172.0718,171.7866,171.9854,175034.0
2019-06-13 09:30:00,199.95,201.2,199.45,200.26,141991.0,172.8064,173.8867,172.3743,173.0743,141991.0
2019-06-13 09:40:00,200.27,201.1,200.01,200.78,58074.0,173.083,173.8003,172.8583,173.5237,58074.0
2019-06-13 09:50:00,200.71,200.81,200.25,200.57,96873.0,173.4632,173.5497,173.0657,173.3422,96873.0
2019-06-13 10:00:00,200.6,200.77,200.44,200.7,59029.0,173.3682,173.5151,173.2299,173.4546,59029.0
2019-06-13 10:10:00,200.65,200.83,200.43,200.64,45513.0,173.4114,173.567,173.2213,173.4027,45513.0
2019-06-13 10:20:00,200.61,200.93,200.58,200.91,35861.0,173.3768,173.6534,173.3509,173.6361,35861.0
2019-06-13 10:30:00,200.86,200.92,200.66,200.8,63484.0,173.5929,173.6447,173.42,173.541,63484.0
2019-06-13 10:40:00,200.81,201.06,200.63,201.06,58645.0,173.5497,173.7657,173.3941,173.7657,58645.0
2019-06-13 10:50:00,201.08,201.5,200.92,201.19,74774.0,173.783,174.146,173.6447,173.8781,74774.0
2019-06-13 11:00:00,201.18,201.41,200.94,201.39,52102.0,173.8694,174.0682,173.662,174.0509,52102.0
2019-06-13 11:10:00,201.37,201.78,201.37,201.66,70342.0,174.0336,174.388,174.0336,174.2843,70342.0
2019-06-13 11:20:00,201.71,201.78,201.52,201.65,37687.0,174.3275,174.388,174.1633,174.2756,37687.0
2019-06-13 11:30:00,201.64,201.89,201.52,201.86,48209.0,174.267,174.4831,174.1633,174.4571,48209.0
2019-06-13 11:40:00,201.84,202.13,201.75,202.13,60717.0,174.4398,174.6905,174.3621,174.6905,60717.0
2019-06-13 11:50:00,202.11,202.32,201.99,202.29,53843.0,174.6732,174.8547,174.5695,174.8288,53843.0
2019-06-13 12:00:00,202.3,202.68,202.17,202.45,49537.0,174.8374,175.1658,174.725,174.967,49537.0
2019-06-13 12:10:00,202.43,202.49,202.21,202.25,58828.0,174.9498,175.0016,174.7596,174.7942,58828.0
2019-06-13 12:20:00,202.28,202.36,202.12,202.13,35965.0,174.8201,174.8893,174.6818,174.6905,35965.0
2019-06-13 12:30:00,202.14,202.31,201.97,201.98,42144.0,174.6991,174.846,174.5522,174.5608,42144.0
2019-06-13 12:40:00,201.98,202.39,201.9,202.25,35939.0,174.5608,174.9152,174.4917,174.7942,35939.0
2019-06-13 12:50:00,202.25,202.58,202.22,202.58,30043.0,174.7942,175.0794,174.7683,175.0794,30043.0
2019-06-13 13:00:00,202.63,202.68,202.35,202.37,28410.0,175.1226,175.1658,174.8806,174.8979,28410.0
2019-06-13 13:10:00,202.36,202.45,202.22,202.3,23762.0,174.8893,174.967,174.7683,174.8374,23762.0
2019-06-13 13:20:00,202.3,202.36,202.18,202.19,24903.0,174.8374,174.8893,174.7337,174.7423,24903.0
2019-06-13 13:30:00,202.21,202.31,202.09,202.21,43178.0,174.7596,174.846,174.6559,174.7596,43178.0
2019-06-13 13:40:00,202.21,202.21,201.93,202.06,25284.0,174.7596,174.7596,174.5176,174.63,25284.0
2019-06-13 13:50:00,202.04,202.09,201.92,202.0,28348.0,174.6127,174.6559,174.509,174.5781,28348.0
2019-06-13 14:00:00,202.01,202.27,201.97,202.2,35491.0,174.5868,174.8115,174.5522,174.751,35491.0
2019-06-13 14:10:00,202.19,202.32,201.92,202.11,31211.0,174.7423,174.8547,174.509,174.6732,31211.0
2019-06-13 14:20:00,202.12,202.33,202.06,202.29,21008.0,174.6818,174.8633,174.63,174.8288,21008.0
2019-06-13 14:30:00,202.3,202.3,201.81,202.0,51063.0,174.8374,174.8374,174.4139,174.5781,51063.0
2019-06-13 14:40:00,202.0,202.36,202.0,202.32,36419.0,174.5781,174.8893,174.5781,174.8547,36419.0
2019-06-13 14:50:00,202.35,202.56,202.31,202.32,33929.0,174.8806,175.0621,174.846,174.8547,33929.0
2019-06-13 15:00:00,202.31,202.34,202.05,202.09,60323.0,174.846,174.872,174.6213,174.6559,60323.0
2019-06-13 15:10:00,202.09,202.23,202.01,202.21,39342.0,174.6559,174.7769,174.5868,174.7596,39342.0
2019-06-13 15:20:00,202.2,202.28,202.09,202.19,48821.0,174.751,174.8201,174.6559,174.7423,48821.0
2019-06-13 15:30:00,202.2,202.47,202.1,202.42,77409.0,174.751,174.9843,174.6645,174.9411,77409.0
2019-06-13 15:40:00,202.44,202.56,202.05,202.06,91381.0,174.9584,175.0621,174.6213,174.63,91381.0
2019-06-13 15:50:00,202.05,202.49,201.84,202.39,264065.0,174.6213,175.0016,174.4398,174.9152,264065.0
2019-06-14 09:30:00,201.31,203.28,201.31,202.44,188991.0,173.9818,175.6844,173.9818,174.9584,188991.0
2019-06-14 09:40:00,202.39,203.77,202.39,203.6,81743.0,174.9152,176.1078,174.9152,175.9609,81743.0
2019-06-14 09:50:00,203.54,203.89,203.48,203.8,152810.0,175.9091,176.2116,175.8572,176.1338,152810.0
2019-06-14 10:00:00,203.72,203.88,203.46,203.55,146888.0,176.0646,176.2029,175.8399,175.9177,146888.0
2019-06-14 10:10:00,203.55,203.9,203.47,203.77,126352.0,175.9177,176.2202,175.8486,176.1078,126352.0
2019-06-14 10:20:00,203.82,204.26,203.74,203.94,143649.0,176.1511,176.5313,176.0819,176.2548,143649.0
2019-06-14 10:30:00,203.91,203.97,203.53,203.66,82095.0,176.2288,176.2807,175.9004,176.0128,82095.0
2019-06-14 10:40:00,203.66,204.04,203.51,203.99,62566.0,176.0128,176.3412,175.8831,176.298,62566.0
2019-06-14 10:50:00,204.01,204.17,203.86,204.14,68633.0,176.3153,176.4535,176.1856,176.4276,68633.0
2019-06-14 11:00:00,204.17,204.43,203.93,203.97,64994.0,176.4535,176.6782,176.2461,176.2807,64994.0
2019-06-14 11:10:00,203.94,204.32,203.74,204.22,79244.0,176.2548,176.5832,176.0819,176.4968,79244.0
2019-06-14 11:20:00,204.2,204.37,203.92,204.19,107681.0,176.4795,176.6264,176.2375,176.4708,107681.0
2019-06-14 11:30:00,204.22,204.54,204.04,204.48,65691.0,176.4968,176.7733,176.3412,176.7215,65691.0
2019-06-14 11:40:00,204.48,204.65,204.35,204.47,56593.0,176.7215,176.8684,176.6091,176.7128,56593.0
2019-06-14 11:50:00,204.45,204.66,204.39,204.5,70096.0,176.6955,176.877,176.6437,176.7387,70096.0
2019-06-14 12:00:00,204.52,204.64,204.34,204.55,56354.0,176.756,176.8597,176.6005,176.782,56354.0
2019-06-14 12:10:00,204.53,204.63,204.48,204.59,32199.0,176.7647,176.8511,176.7215,176.8165,32199.0
2019-06-14 12:20:00,204.57,204.65,204.36,204.57,50572.0,176.7992,176.8684,176.6177,176.7992,50572.0
2019-06-14 12:30:00,204.56,204.64,204.48,204.58,82343.0,176.7906,176.8597,176.7215,176.8079,82343.0
2019-06-14 12:40:00,204.57,204.63,204.49,204.58,32228.0,176.7992,176.8511,176.7301,176.8079,32228.0
2019-06-14 12:50:00,204.6,204.66,204.54,204.59,35485.0,176.8252,176.877,176.7733,176.8165,35485.0
2019-06-14 13:00:00,204.59,205.09,204.56,205.05,90594.0,176.8165,177.2487,176.7906,177.2141,90594.0
2019-06-14 13:10:00,205.07,205.55,205.03,205.41,85889.0,177.2314,177.6462,177.1968,177.5252,85889.0
2019-06-14 13:20:00,205.42,205.61,205.3,205.43,72545.0,177.5339,177.6981,177.4301,177.5425,72545.0
2019-06-14 13:30:00,205.41,205.75,205.33,205.52,74131.0,177.5252,177.8191,177.4561,177.6203,74131.0
2019-06-14 13:40:00,205.52,205.69,205.31,205.33,57582.0,177.6203,177.7672,177.4388,177.4561,57582.0
2019-06-14 13:50:00,205.32,205.41,205.16,205.24,42554.0,177.4474,177.5252,177.3091,177.3783,42554.0
2019-06-14 14:00:00,205.24,205.41,205.18,205.37,61320.0,177.3783,177.5252,177.3264,177.4906,61320.0
2019-06-14 14:10:00,205.37,205.76,205.33,205.74,71928.0,177.4906,177.8277,177.4561,177.8104,71928.0
2019-06-14 14:20:00,205.74,205.78,205.55,205.63,59590.0,177.8104,177.845,177.6462,177.7153,59590.0
2019-06-14 14:30:00,205.63,205.72,205.49,205.52,60729.0,177.7153,177.7931,177.5944,177.6203,60729.0
2019-06-14 14:40:00,205.56,205.7,205.49,205.56,47573.0,177.6548,177.7758,177.5944,177.6548,47573.0
2019-06-14 14:50:00,205.58,205.81,205.52,205.79,58350.0,177.6721,177.8709,177.6203,177.8536,58350.0
2019-06-14 15:00:00,205.79,206.15,205.78,206.14,65705.0,177.8536,178.1648,177.845,178.1561,65705.0
2019-06-14 15:10:00,206.12,206.45,206.1,206.45,91206.0,178.1388,178.424,178.1215,178.424,91206.0
2019-06-14 15:20:00,206.46,206.5,206.27,206.34,97363.0,178.4327,178.4672,178.2685,178.329,97363.0
2019-06-14 15:30:00,206.35,206.47,206.16,206.34,97853.0,178.3376,178.4413,178.1734,178.329,97853.0
2019-06-14 15:40:00,206.33,206.35,206.11,206.22,108795.0,178.3203,178.3376,178.1302,178.2253,108795.0
2019-06-14 15:50:00,206.22,206.28,205.78,205.82,327884.0,178.2253,178.2771,177.845,177.8796,327884.0
2019-06-17 09:30:00,207.0,207.99,206.0,207.31,236306.0,178.8994,179.755,178.0351,179.1673,236306.0
2019-06-17 09:40:00,207.33,207.34,206.72,206.8,158546.0,179.1846,179.1932,178.6574,178.7265,158546.0
2019-06-17 09:50:00,206.79,206.83,206.19,206.51,113399.0,178.7179,178.7524,178.1993,178.4759,113399.0
2019-06-17 10:00:00,206.53,206.58,206.19,206.38,87424.0,178.4932,178.5364,178.1993,178.3635,87424.0
2019-06-17 10:10:00,206.37,206.7,206.29,206.57,70525.0,178.3549,178.6401,178.2857,178.5277,70525.0
2019-06-17 10:20:00,206.53,207.18,206.52,207.04,83547.0,178.4932,179.0549,178.4845,178.9339,83547.0
2019-06-17 10:30:00,207.02,207.15,206.79,207.09,64628.0,178.9166,179.029,178.7179,178.9771,64628.0
2019-06-17 10:40:00,207.06,207.29,206.98,207.15,88679.0,178.9512,179.15,178.8821,179.029,88679.0
2019-06-17 10:50:00,207.13,207.22,206.71,206.98,68373.0,179.0117,179.0895,178.6487,178.8821,68373.0
2019-06-17 11:00:00,206.99,207.28,206.88,207.27,67991.0,178.8907,179.1414,178.7957,179.1327,67991.0
2019-06-17 11:10:00,207.25,207.62,207.24,207.51,73861.0,179.1154,179.4352,179.1068,179.3401,73861.0
2019-06-17 11:20:00,207.54,207.78,207.49,207.51,56658.0,179.3661,179.5735,179.3228,179.3401,56658.0
2019-06-17 11:30:00,207.52,207.57,207.09,207.13,88934.0,179.3488,179.392,178.9771,179.0117,88934.0
2019-06-17 11:40:00,207.13,207.27,207.0,207.25,46718.0,179.0117,179.1327,178.8994,179.1154,46718.0
2019-06-17 11:50:00,207.23,207.25,207.0,207.15,46135.0,179.0981,179.1154,178.8994,179.029,46135.0
2019-06-17 12:00:00,207.15,207.26,207.01,207.16,53664.0,179.029,179.1241,178.908,179.0376,53664.0
2019-06-17 12:10:00,207.14,207.27,207.1,207.27,30513.0,179.0204,179.1327,178.9858,179.1327,30513.0
2019-06-17 12:20:00,207.24,207.26,206.85,206.89,65509.0,179.1068,179.1241,178.7697,178.8043,65509.0
2019-06-17 12:30:00,206.9,207.72,206.87,207.64,59341.0,178.8129,179.5216,178.787,179.4525,59341.0
2019-06-17 12:40:00,207.66,207.98,207.64,207.97,50520.0,179.4698,179.7463,179.4525,179.7377,50520.0
2019-06-17 12:50:00,207.97,208.24,207.91,208.24,93340.0,179.7377,179.971,179.6858,179.971,93340.0
2019-06-17 13:00:00,208.23,208.35,208.15,208.24,50163.0,179.9624,180.0661,179.8933,179.971,50163.0
2019-06-17 13:10:00,208.22,208.26,207.95,208.13,54852.0,179.9537,179.9883,179.7204,179.876,54852.0
2019-06-17 13:20:00,208.15,208.41,208.04,208.06,50030.0,179.8933,180.118,179.7982,179.8155,50030.0
2019-06-17 13:30:00,208.04,208.5,208.0,208.42,60322.0,179.7982,180.1957,179.7636,180.1266,60322.0
2019-06-17 13:40:00,208.45,208.79,208.45,208.73,125834.0,180.1525,180.4464,180.1525,180.3945,125834.0
2019-06-17 13:50:00,208.71,208.71,208.08,208.31,88142.0,180.3772,180.3772,179.8328,180.0315,88142.0
2019-06-17 14:00:00,208.3,208.54,208.24,208.31,61448.0,180.0229,180.2303,179.971,180.0315,61448.0
2019-06-17 14:10:00,208.33,208.71,208.32,208.64,77740.0,180.0488,180.3772,180.0402,180.3167,77740.0
2019-06-17 14:20:00,208.64,208.72,208.3,208.56,45808.0,180.3167,180.3859,180.0229,180.2476,45808.0
2019-06-17 14:30:00,208.56,208.64,208.38,208.49,42377.0,180.2476,180.3167,180.092,180.1871,42377.0
2019-06-17 14:40:00,208.46,208.49,208.21,208.25,38878.0,180.1612,180.1871,179.9451,179.9797,38878.0
2019-06-17 14:50:00,208.23,208.23,207.83,207.93,43633.0,179.9624,179.9624,179.6167,179.7031,43633.0
2019-06-17 15:00:00,207.92,208.05,207.73,208.02,62416.0,179.6945,179.8068,179.5303,179.7809,62416.0
2019-06-17 15:10:00,208.03,208.28,207.99,208.09,67141.0,179.7895,180.0056,179.755,179.8414,67141.0
2019-06-17 15:20:00,208.07,208.07,207.78,207.8,68641.0,179.8241,179.8241,179.5735,179.5908,68641.0
2019-06-17 15:30:00,207.78,207.78,207.28,207.28,101510.0,179.5735,179.5735,179.1414,179.1414,101510.0
2019-06-17 15:40:00,207.28,207.31,207.07,207.13,141897.0,179.1414,179.1673,178.9599,179.0117,141897.0
2019-06-17 15:50:00,207.13,207.14,206.59,206.97,294648.0,179.0117,179.0204,178.545,178.8734,294648.0
2019-06-18 09:30:00,208.1,209.4,207.46,209.33,131048.0,179.85,180.9736,179.2969,180.9131,131048.0
2019-06-18 09:40:00,209.24,209.96,209.03,209.45,93803.0,180.8353,181.4575,180.6538,181.0168,93803.0
2019-06-18 09:50:00,209.39,209.6,208.9,209.33,94423.0,180.9649,181.1464,180.5414,180.9131,94423.0
2019-06-18 10:00:00,209.31,209.67,209.26,209.37,103512.0,180.8958,181.2069,180.8526,180.9476,103512.0
2019-06-18 10:10:00,209.36,209.6,209.3,209.45,59532.0,180.939,181.1464,180.8871,181.0168,59532.0
2019-06-18 10:20:00,209.44,209.54,209.22,209.49,71927.0,181.0081,181.0946,180.818,181.0513,71927.0
2019-06-18 10:30:00,209.52,209.75,209.38,209.38,51530.0,181.0773,181.276,180.9563,180.9563,51530.0
2019-06-18 10:40:00,209.3,209.58,209.26,209.44,38262.0,180.8871,181.1291,180.8526,181.0081,38262.0
2019-06-18 10:50:00,209.44,209.99,209.35,209.72,70875.0,181.0081,181.4835,180.9303,181.2501,70875.0
2019-06-18 11:00:00,209.73,210.1,209.6,209.98,115536.0,181.2588,181.5785,181.1464,181.4748,115536.0
2019-06-18 11:10:00,209.99,210.17,209.41,209.45,60184.0,181.4835,181.639,180.9822,181.0168,60184.0
2019-06-18 11:20:00,209.46,209.61,209.09,209.16,60511.0,181.0254,181.1551,180.7056,180.7661,60511.0
2019-06-18 11:30:00,209.1,209.16,208.69,208.78,75511.0,180.7143,180.7661,180.3599,180.4377,75511.0
2019-06-18 11:40:00,208.77,208.81,208.14,208.27,70965.0,180.4291,180.4637,179.8846,179.997,70965.0
2019-06-18 11:50:00,208.22,208.46,207.8,207.81,81483.0,179.9537,180.1612,179.5908,179.5994,81483.0
2019-06-18 12:00:00,207.81,208.07,207.76,208.05,61586.0,179.5994,179.8241,179.5562,179.8068,61586.0
2019-06-18 12:10:00,208.01,208.11,207.73,207.85,38595.0,179.7723,179.8587,179.5303,179.634,38595.0
2019-06-18 12:20:00,207.88,208.17,207.84,208.1,31470.0,179.6599,179.9105,179.6253,179.85,31470.0
2019-06-18 12:30:00,208.15,208.31,208.12,208.2,27689.0,179.8933,180.0315,179.8673,179.9365,27689.0
2019-06-18 12:40:00,208.2,208.26,207.63,208.09,64578.0,179.9365,179.9883,179.4438,179.8414,64578.0
2019-06-18 12:50:00,208.13,208.17,207.99,208.01,38226.0,179.876,179.9105,179.755,179.7723,38226.0
2019-06-18 13:00:00,208.02,208.03,207.39,207.8,51405.0,179.7809,179.7895,179.2364,179.5908,51405.0
2019-06-18 13:10:00,207.83,208.17,207.83,208.02,50464.0,179.6167,179.9105,179.6167,179.7809,50464.0
2019-06-18 13:20:00,207.97,208.05,207.5,207.54,38691.0,179.7377,179.8068,179.3315,179.3661,38691.0
2019-06-18 13:30:00,207.58,207.96,207.55,207.91,51994.0,179.4006,179.729,179.3747,179.6858,51994.0
2019-06-18 13:40:00,207.88,208.14,207.82,208.05,25963.0,179.6599,179.8846,179.608,179.8068,25963.0
2019-06-18 13:50:00,208.03,208.13,207.86,207.92,48707.0,179.7895,179.876,179.6426,179.6945,48707.0
2019-06-18 14:00:00,207.88,208.11,207.86,207.98,33221.0,179.6599,179.8587,179.6426,179.7463,33221.0
2019-06-18 14:10:00,207.97,208.1,207.87,208.08,40601.0,179.7377,179.85,179.6513,179.8328,40601.0
2019-06-18 14:20:00,208.08,208.18,207.95,208.15,69437.0,179.8328,179.9192,179.7204,179.8933,69437.0
2019-06-18 14:30:00,208.17,208.29,208.03,208.06,63325.0,179.9105,180.0142,179.7895,179.8155,63325.0
2019-06-18 14:40:00,208.07,208.11,207.74,207.77,29044.0,179.8241,179.8587,179.5389,179.5648,29044.0
2019-06-18 14:50:00,207.77,207.83,207.55,207.74,38275.0,179.5648,179.6167,179.3747,179.5389,38275.0
2019-06-18 15:00:00,207.72,207.81,207.63,207.69,46034.0,179.5216,179.5994,179.4438,179.4957,46034.0
2019-06-18 15:10:00,207.7,207.82,207.56,207.77,47187.0,179.5043,179.608,179.3833,179.5648,47187.0
2019-06-18 15:20:00,207.78,207.9,207.64,207.64,53580.0,179.5735,179.6772,179.4525,179.4525,53580.0
2019-06-18 15:30:00,207.66,207.68,207.37,207.38,63933.0,179.4698,179.4871,179.2191,179.2278,63933.0
2019-06-18 15:40:00,207.37,207.75,207.3,207.58,67912.0,179.2191,179.5476,179.1586,179.4006,67912.0
2019-06-18 15:50:00,207.55,207.65,207.11,207.59,254452.0,179.3747,179.4611,178.9944,179.4093,254452.0
2019-06-19 09:30:00,207.9,208.35,207.29,208.22,116510.0,179.6772,180.0661,179.15,179.9537,116510.0
2019-06-19 09:40:00,208.27,208.27,207.25,207.51,33380.0,179.997,179.997,179.1154,179.3401,33380.0
2019-06-19 09:50:00,207.49,207.73,207.3,207.65,51371.0,179.3228,179.5303,179.1586,179.4611,51371.0
2019-06-19 10:00:00,207.69,207.8,207.16,207.55,48501.0,179.4957,179.5908,179.0376,179.3747,48501.0
2019-06-19 10:10:00,207.56,207.64,207.14,207.19,76738.0,179.3833,179.4525,179.0204,179.0636,76738.0
2019-06-19 10:20:00,207.15,207.55,207.09,207.32,50104.0,179.029,179.3747,178.9771,179.1759,50104.0
2019-06-19 10:30:00,207.35,207.68,207.21,207.67,39445.0,179.2019,179.4871,179.0809,179.4784,39445.0
2019-06-19 10:40:00,207.62,207.75,207.43,207.47,34796.0,179.4352,179.5476,179.271,179.3056,34796.0
2019-06-19 10:50:00,207.54,207.87,207.4,207.85,41493.0,179.3661,179.6513,179.2451,179.634,41493.0
2019-06-19 11:00:00,207.86,208.1,207.37,207.39,64532.0,179.6426,179.85,179.2191,179.2364,64532.0
2019-06-19 11:10:00,207.41,207.64,207.3,207.62,23434.0,179.2537,179.4525,179.1586,179.4352,23434.0
2019-06-19 11:20:00,207.62,207.85,207.48,207.84,36406.0,179.4352,179.634,179.3142,179.6253,36406.0
2019-06-19 11:30:00,207.81,207.88,207.42,207.53,22389.0,179.5994,179.6599,179.2623,179.3574,22389.0
2019-06-19 11:40:00,207.49,207.66,207.31,207.42,31482.0,179.3228,179.4698,179.1673,179.2623,31482.0
2019-06-19 11:50:00,207.43,207.46,207.16,207.2,23879.0,179.271,179.2969,179.0376,179.0722,23879.0
2019-06-19 12:00:00,207.18,207.18,206.67,206.7,50110.0,179.0549,179.0549,178.6142,178.6401,50110.0
2019-06-19 12:10:00,206.65,206.88,206.55,206.78,56635.0,178.5969,178.7957,178.5105,178.7092,56635.0
2019-06-19 12:20:00,206.8,206.86,206.64,206.64,31524.0,178.7265,178.7784,178.5882,178.5882,31524.0
2019-06-19 12:30:00,206.67,206.76,206.53,206.69,32273.0,178.6142,178.6919,178.4932,178.6314,32273.0
2019-06-19 12:40:00,206.68,206.72,206.52,206.52,17996.0,178.6228,178.6574,178.4845,178.4845,17996.0
2019-06-19 12:50:00,206.55,206.57,206.28,206.34,45837.0,178.5105,178.5277,178.2771,178.329,45837.0
2019-06-19 13:00:00,206.35,206.39,206.02,206.29,104513.0,178.3376,178.3722,178.0524,178.2857,104513.0
2019-06-19 13:10:00,206.3,206.32,205.9,206.03,30307.0,178.2944,178.3117,177.9487,178.061,30307.0
2019-06-19 13:20:00,206.04,206.34,205.96,206.2,62726.0,178.0697,178.329,178.0005,178.208,62726.0
2019-06-19 13:30:00,206.22,206.56,206.22,206.53,23434.0,178.2253,178.5191,178.2253,178.4932,23434.0
2019-06-19 13:40:00,206.52,206.53,206.08,206.14,28411.0,178.4845,178.4932,178.1043,178.1561,28411.0
2019-06-19 13:50:00,206.13,206.45,206.1,206.44,33559.0,178.1475,178.424,178.1215,178.4154,33559.0
2019-06-19 14:00:00,206.48,207.99,206.02,206.99,135879.0,178.45,179.755,178.0524,178.8907,135879.0
2019-06-19 14:10:00,206.98,207.47,206.97,207.32,39927.0,178.8821,179.3056,178.8734,179.1759,39927.0
2019-06-19 14:20:00,207.36,207.47,207.01,207.2,39870.0,179.2105,179.3056,178.908,179.0722,39870.0
2019-06-19 14:30:00,207.26,207.87,207.13,207.36,38038.0,179.1241,179.6513,179.0117,179.2105,38038.0
2019-06-19 14:40:00,207.35,207.9,207.26,207.57,60968.0,179.2019,179.6772,179.1241,179.392,60968.0
2019-06-19 14:50:00,207.58,207.92,207.53,207.78,25190.0,179.4006,179.6945,179.3574,179.5735,25190.0
2019-06-19 15:00:00,207.77,208.11,207.72,207.98,80272.0,179.5648,179.8587,179.5216,179.7463,80272.0
2019-06-19 15:10:00,207.99,208.29,207.83,208.24,120261.0,179.755,180.0142,179.6167,179.971,120261.0
2019-06-19 15:20:00,208.23,208.28,207.93,208.01,47606.0,179.9624,180.0056,179.7031,179.7723,47606.0
2019-06-19 15:30:00,208.03,208.2,207.76,207.96,68321.0,179.7895,179.9365,179.5562,179.729,68321.0
2019-06-19 15:40:00,207.97,208.43,207.91,207.95,83950.0,179.7377,180.1352,179.6858,179.7204,83950.0
2019-06-19 15:50:00,207.96,208.48,207.93,207.97,229017.0,179.729,180.1785,179.7031,179.7377,229017.0
2019-06-20 09:30:00,209.57,209.9,209.31,209.87,180936.0,181.1205,181.4057,180.8958,181.3798,180936.0
2019-06-20 09:40:00,209.81,210.06,209.66,209.97,170022.0,181.3279,181.544,181.1983,181.4662,170022.0
2019-06-20 09:50:00,209.98,210.84,209.94,210.4,138632.0,181.4748,182.2181,181.4403,181.8378,138632.0
2019-06-20 10:00:00,210.44,210.97,210.3,210.97,82380.0,181.8724,182.3304,181.7514,182.3304,82380.0
2019-06-20 10:10:00,210.98,211.36,210.64,210.77,101113.0,182.3391,182.6675,182.0452,182.1576,101113.0
2019-06-20 10:20:00,210.77,210.94,210.44,210.45,60968.0,182.1576,182.3045,181.8724,181.881,60968.0
2019-06-20 10:30:00,210.47,210.79,210.35,210.58,77703.0,181.8983,182.1749,181.7946,181.9934,77703.0
2019-06-20 10:40:00,210.58,211.17,210.57,210.88,68956.0,181.9934,182.5033,181.9847,182.2526,68956.0
2019-06-20 10:50:00,210.89,211.35,210.83,210.98,61373.0,182.2613,182.6588,182.2094,182.3391,61373.0
2019-06-20 11:00:00,211.0,211.33,210.26,210.64,88806.0,182.3564,182.6416,181.7168,182.0452,88806.0
2019-06-20 11:10:00,210.69,210.93,210.5,210.74,57852.0,182.0884,182.2959,181.9242,182.1317,57852.0
2019-06-20 11:20:00,210.74,210.86,210.52,210.74,44339.0,182.1317,182.2354,181.9415,182.1317,44339.0
2019-06-20 11:30:00,210.74,210.76,210.33,210.49,65895.0,182.1317,182.1489,181.7773,181.9156,65895.0
2019-06-20 11:40:00,210.5,210.93,210.34,210.78,41229.0,181.9242,182.2959,181.786,182.1662,41229.0
2019-06-20 11:50:00,210.76,211.09,210.51,210.54,37961.0,182.1489,182.4341,181.9329,181.9588,37961.0
2019-06-20 12:00:00,210.59,210.61,210.25,210.35,41879.0,182.002,182.0193,181.7082,181.7946,41879.0
2019-06-20 12:10:00,210.32,210.32,209.38,209.54,74533.0,181.7687,181.7687,180.9563,181.0946,74533.0
2019-06-20 12:20:00,209.53,210.39,209.39,210.18,54367.0,181.0859,181.8292,180.9649,181.6477,54367.0
2019-06-20 12:30:00,210.2,210.43,209.83,209.91,36423.0,181.665,181.8637,181.3452,181.4143,36423.0
2019-06-20 12:40:00,209.94,210.38,209.9,210.21,37213.0,181.4403,181.8205,181.4057,181.6736,37213.0
2019-06-20 12:50:00,210.22,210.42,210.02,210.34,31722.0,181.6822,181.8551,181.5094,181.786,31722.0
2019-06-20 13:00:00,210.37,210.52,210.19,210.44,49327.0,181.8119,181.9415,181.6563,181.8724,49327.0
2019-06-20 13:10:00,210.4,210.4,210.03,210.17,39599.0,181.8378,181.8378,181.518,181.639,39599.0
2019-06-20 13:20:00,210.18,210.42,209.92,210.32,34404.0,181.6477,181.8551,181.423,181.7687,34404.0
2019-06-20 13:30:00,210.34,210.38,209.97,210.11,37302.0,181.786,181.8205,181.4662,181.5872,37302.0
2019-06-20 13:40:00,210.13,210.16,209.96,210.01,34632.0,181.6045,181.6304,181.4575,181.5008,34632.0
2019-06-20 13:50:00,210.01,210.05,209.9,209.97,36425.0,181.5008,181.5353,181.4057,181.4662,36425.0
2019-06-20 14:00:00,209.93,210.32,209.89,210.26,43484.0,181.4316,181.7687,181.397,181.7168,43484.0
2019-06-20 14:10:00,210.25,210.44,210.13,210.42,53476.0,181.7082,181.8724,181.6045,181.8551,53476.0
2019-06-20 14:20:00,210.41,210.46,210.26,210.42,39518.0,181.8465,181.8897,181.7168,181.8551,39518.0
2019-06-20 14:30:00,210.41,210.65,210.38,210.47,100184.0,181.8465,182.0539,181.8205,181.8983,100184.0
2019-06-20 14:40:00,210.48,210.71,210.44,210.63,37594.0,181.9069,182.1057,181.8724,182.0366,37594.0
2019-06-20 14:50:00,210.64,210.91,210.56,210.85,67153.0,182.0452,182.2786,181.9761,182.2267,67153.0
2019-06-20 15:00:00,210.86,210.89,210.52,210.52,39984.0,182.2354,182.2613,181.9415,181.9415,39984.0
2019-06-20 15:10:00,210.56,210.84,210.5,210.81,37149.0,181.9761,182.2181,181.9242,182.1922,37149.0
2019-06-20 15:20:00,210.83,210.96,210.77,210.87,51617.0,182.2094,182.3218,182.1576,182.244,51617.0
2019-06-20 15:30:00,210.87,211.06,210.75,211.03,64562.0,182.244,182.4082,182.1403,182.3823,64562.0
2019-06-20 15:40:00,211.04,211.48,211.01,211.42,133919.0,182.3909,182.7712,182.365,182.7193,133919.0
2019-06-20 15:50:00,211.42,211.66,211.2,211.2,300323.0,182.7193,182.9268,182.5292,182.5292,300323.0
2019-06-21 09:30:00,211.26,211.99,210.75,210.91,1319500.0,182.5811,183.212,182.1403,182.2786,1319500.0
2019-06-21 09:40:00,210.81,211.4,210.64,210.85,87891.0,182.1922,182.7021,182.0452,182.2267,87891.0
2019-06-21 09:50:00,210.85,211.02,210.36,210.5,66507.0,182.2267,182.3736,181.8032,181.9242,66507.0
2019-06-21 10:00:00,210.53,210.82,210.3,210.34,92530.0,181.9502,182.2008,181.7514,181.786,92530.0
2019-06-21 10:10:00,210.35,210.52,210.07,210.52,82665.0,181.7946,181.9415,181.5526,181.9415,82665.0
2019-06-21 10:20:00,210.47,210.81,210.33,210.8,94390.0,181.8983,182.1922,181.7773,182.1835,94390.0
2019-06-21 10:30:00,210.78,210.78,209.92,209.99,93739.0,182.1662,182.1662,181.423,181.4835,93739.0
2019-06-21 10:40:00,209.99,210.72,209.87,210.27,53310.0,181.4835,182.1144,181.3798,181.7255,53310.0
2019-06-21 10:50:00,210.24,210.28,209.68,209.84,80466.0,181.6995,181.7341,181.2155,181.3538,80466.0
2019-06-21 11:00:00,209.84,210.56,209.68,210.33,91361.0,181.3538,181.9761,181.2155,181.7773,91361.0
2019-06-21 11:10:00,210.3,210.31,209.84,210.05,69819.0,181.7514,181.76,181.3538,181.5353,69819.0
2019-06-21 11:20:00,210.03,210.23,209.59,209.73,51999.0,181.518,181.6909,181.1378,181.2588,51999.0
2019-06-21 11:30:00,209.69,209.94,209.52,209.55,71519.0,181.2242,181.4403,181.0773,181.1032,71519.0
2019-06-21 11:40:00,209.54,209.84,209.46,209.5,49120.0,181.0946,181.3538,181.0254,181.06,49120.0
2019-06-21 11:50:00,209.5,209.9,209.4,209.83,45456.0,181.06,181.4057,180.9736,181.3452,45456.0
2019-06-21 12:00:00,209.83,209.94,209.69,209.73,36121.0,181.3452,181.4403,181.2242,181.2588,36121.0
2019-06-21 12:10:00,209.71,209.71,209.5,209.51,39090.0,181.2415,181.2415,181.06,181.0686,39090.0
2019-06-21 12:20:00,209.5,209.6,209.31,209.53,37717.0,181.06,181.1464,180.8958,181.0859,37717.0
2019-06-21 12:30:00,209.53,209.92,209.51,209.89,46413.0,181.0859,181.423,181.0686,181.397,46413.0
2019-06-21 12:40:00,209.9,209.91,209.73,209.75,33181.0,181.4057,181.4143,181.2588,181.276,33181.0
2019-06-21 12:50:00,209.74,209.8,209.45,209.5,47606.0,181.2674,181.3193,181.0168,181.06,47606.0
2019-06-21 13:00:00,209.52,209.57,209.41,209.53,33807.0,181.0773,181.1205,180.9822,181.0859,33807.0
2019-06-21 13:10:00,209.52,209.56,209.38,209.44,35356.0,181.0773,181.1118,180.9563,181.0081,35356.0
2019-06-21 13:20:00,209.44,209.49,209.08,209.49,48833.0,181.0081,181.0513,180.697,181.0513,48833.0
2019-06-21 13:30:00,209.52,209.54,209.3,209.37,33251.0,181.0773,181.0946,180.8871,180.9476,33251.0
2019-06-21 13:40:00,209.37,209.42,209.27,209.34,43014.0,180.9476,180.9908,180.8612,180.9217,43014.0
2019-06-21 13:50:00,209.32,209.7,209.3,209.7,30432.0,180.9044,181.2328,180.8871,181.2328,30432.0
2019-06-21 14:00:00,209.7,209.88,209.69,209.85,45610.0,181.2328,181.3884,181.2242,181.3625,45610.0
2019-06-21 14:10:00,209.83,209.86,209.77,209.81,38261.0,181.3452,181.3711,181.2933,181.3279,38261.0
2019-06-21 14:20:00,209.83,209.99,209.8,209.88,37132.0,181.3452,181.4835,181.3193,181.3884,37132.0
2019-06-21 14:30:00,209.88,210.05,209.8,209.84,41521.0,181.3884,181.5353,181.3193,181.3538,41521.0
2019-06-21 14:40:00,209.87,210.0,209.81,210.0,35776.0,181.3798,181.4921,181.3279,181.4921,35776.0
2019-06-21 14:50:00,209.98,210.24,209.91,210.01,42753.0,181.4748,181.6995,181.4143,181.5008,42753.0
2019-06-21 15:00:00,210.03,210.24,209.88,210.24,43317.0,181.518,181.6995,181.3884,181.6995,43317.0
2019-06-21 15:10:00,210.23,210.36,210.03,210.03,52219.0,181.6909,181.8032,181.518,181.518,52219.0
2019-06-21 15:20:00,210.05,210.11,209.82,209.83,81321.0,181.5353,181.5872,181.3365,181.3452,81321.0
2019-06-21 15:30:00,209.84,209.93,209.73,209.85,109769.0,181.3538,181.4316,181.2588,181.3625,109769.0
2019-06-21 15:40:00,209.85,209.95,209.46,209.53,119682.0,181.3625,181.4489,181.0254,181.0859,119682.0
2019-06-21 15:50:00,209.51,209.58,209.08,209.38,360147.0,181.0686,181.1291,180.697,180.9563,360147.0
2019-06-24 09:30:00,208.15,208.56,207.21,207.93,149517.0,179.8933,180.2476,179.0809,179.7031,149517.0
2019-06-24 09:40:00,207.93,208.7,207.89,208.18,83215.0,179.7031,180.3686,179.6685,179.9192,83215.0
2019-06-24 09:50:00,208.21,208.29,207.58,207.71,82031.0,179.9451,180.0142,179.4006,179.513,82031.0
2019-06-24 10:00:00,207.72,208.92,207.66,208.92,68234.0,179.5216,180.5587,179.4698,180.5587,68234.0
2019-06-24 10:10:00,208.89,209.18,208.55,208.92,85640.0,180.5328,180.7834,180.2389,180.5587,85640.0
2019-06-24 10:20:00,208.97,209.26,208.88,209.12,58262.0,180.6019,180.8526,180.5242,180.7316,58262.0
2019-06-24 10:30:00,209.14,209.14,207.89,207.89,76314.0,180.7489,180.7489,179.6685,179.6685,76314.0
2019-06-24 10:40:00,208.0,208.02,206.53,206.53,151979.0,179.7636,179.7809,178.4932,178.4932,151979.0
2019-06-24 10:50:00,206.58,206.64,205.52,205.69,254873.0,178.5364,178.5882,177.6203,177.7672,254873.0
2019-06-24 11:00:00,205.69,206.65,205.53,206.29,128414.0,177.7672,178.5969,177.6289,178.2857,128414.0
2019-06-24 11:10:00,206.31,206.56,205.99,206.13,92589.0,178.303,178.5191,178.0265,178.1475,92589.0
2019-06-24 11:20:00,206.18,206.21,205.76,206.21,63001.0,178.1907,178.2166,177.8277,178.2166,63001.0
2019-06-24 11:30:00,206.18,206.3,205.87,206.07,40834.0,178.1907,178.2944,177.9228,178.0956,40834.0
2019-06-24 11:40:00,206.09,206.11,205.69,205.98,45549.0,178.1129,178.1302,177.7672,178.0178,45549.0
2019-06-24 11:50:00,205.97,205.97,205.52,205.68,55415.0,178.0092,178.0092,177.6203,177.7586,55415.0
2019-06-24 12:00:00,205.69,205.98,205.36,205.72,163319.0,177.7672,178.0178,177.482,177.7931,163319.0
2019-06-24 12:10:00,205.74,205.98,205.57,205.94,50116.0,177.8104,178.0178,177.6635,177.9833,50116.0
2019-06-24 12:20:00,205.9,206.09,205.86,206.08,40478.0,177.9487,178.1129,177.9141,178.1043,40478.0
2019-06-24 12:30:00,206.09,206.33,205.91,205.92,51264.0,178.1129,178.3203,177.9573,177.966,51264.0
2019-06-24 12:40:00,205.89,206.11,205.74,205.83,27129.0,177.94,178.1302,177.8104,177.8882,27129.0
2019-06-24 12:50:00,205.81,205.84,205.6,205.67,35192.0,177.8709,177.8968,177.6894,177.7499,35192.0
2019-06-24 13:00:00,205.7,205.83,205.62,205.74,34029.0,177.7758,177.8882,177.7067,177.8104,34029.0
2019-06-24 13:10:00,205.77,205.78,205.33,205.43,37717.0,177.8363,177.845,177.4561,177.5425,37717.0
2019-06-24 13:20:00,205.39,205.48,205.17,205.37,59796.0,177.5079,177.5857,177.3178,177.4906,59796.0
2019-06-24 13:30:00,205.35,205.58,205.25,205.5,38415.0,177.4734,177.6721,177.3869,177.603,38415.0
2019-06-24 13:40:00,205.49,205.53,205.21,205.22,29530.0,177.5944,177.6289,177.3524,177.361,29530.0
2019-06-24 13:50:00,205.21,205.36,205.12,205.18,36332.0,177.3524,177.482,177.2746,177.3264,36332.0
2019-06-24 14:00:00,205.2,205.29,205.12,205.19,40390.0,177.3437,177.4215,177.2746,177.3351,40390.0
2019-06-24 14:10:00,205.19,205.52,205.18,205.35,44943.0,177.3351,177.6203,177.3264,177.4734,44943.0
2019-06-24 14:20:00,205.37,205.49,205.29,205.48,23754.0,177.4906,177.5944,177.4215,177.5857,23754.0
2019-06-24 14:30:00,205.46,205.69,205.4,205.64,34967.0,177.5684,177.7672,177.5166,177.724,34967.0
2019-06-24 14:40:00,205.65,205.69,205.4,205.59,41789.0,177.7326,177.7672,177.5166,177.6808,41789.0
2019-06-24 14:50:00,205.61,205.77,205.49,205.58,47860.0,177.6981,177.8363,177.5944,177.6721,47860.0
2019-06-24 15:00:00,205.6,205.62,205.41,205.52,48479.0,177.6894,177.7067,177.5252,177.6203,48479.0
2019-06-24 15:10:00,205.52,205.62,205.26,205.29,46136.0,177.6203,177.7067,177.3956,177.4215,46136.0
2019-06-24 15:20:00,205.29,205.52,205.25,205.42,53801.0,177.4215,177.6203,177.3869,177.5339,53801.0
2019-06-24 15:30:00,205.44,205.57,205.37,205.42,65827.0,177.5511,177.6635,177.4906,177.5339,65827.0
2019-06-24 15:40:00,205.43,205.66,205.42,205.62,128439.0,177.5425,177.7413,177.5339,177.7067,128439.0
2019-06-24 15:50:00,205.62,205.66,205.14,205.37,386971.0,177.7067,177.7413,177.2919,177.4906,386971.0
2019-06-25 09:30:00,206.3,207.1,205.69,205.87,143652.0,178.2944,178.9858,177.7672,177.9228,143652.0
2019-06-25 09:40:00,205.76,205.82,205.1,205.66,58838.0,177.8277,177.8796,177.2573,177.7413,58838.0
2019-06-25 09:50:00,205.58,206.36,205.52,205.95,101593.0,177.6721,178.3462,177.6203,177.9919,101593.0
2019-06-25 10:00:00,205.98,206.15,205.46,205.93,108353.0,178.0178,178.1648,177.5684,177.9746,108353.0
2019-06-25 10:10:00,205.93,206.1,205.3,205.56,54121.0,177.9746,178.1215,177.4301,177.6548,54121.0
2019-06-25 10:20:00,205.5,206.3,205.43,206.1,60327.0,177.603,178.2944,177.5425,178.1215,60327.0
2019-06-25 10:30:00,206.02,206.42,205.77,205.89,66554.0,178.0524,178.3981,177.8363,177.94,66554.0
2019-06-25 10:40:00,205.94,206.06,205.63,205.77,58352.0,177.9833,178.087,177.7153,177.8363,58352.0
2019-06-25 10:50:00,205.79,206.34,205.77,206.26,60442.0,177.8536,178.329,177.8363,178.2598,60442.0
2019-06-25 11:00:00,206.31,206.45,206.15,206.39,40589.0,178.303,178.424,178.1648,178.3722,40589.0
2019-06-25 11:10:00,206.42,206.55,206.21,206.5,33857.0,178.3981,178.5105,178.2166,178.4672,33857.0
2019-06-25 11:20:00,206.52,206.6,206.08,206.1,43931.0,178.4845,178.5537,178.1043,178.1215,43931.0
2019-06-25 11:30:00,206.14,206.47,206.04,206.05,47133.0,178.1561,178.4413,178.0697,178.0783,47133.0
2019-06-25 11:40:00,206.05,206.12,205.85,206.07,41627.0,178.0783,178.1388,177.9055,178.0956,41627.0
2019-06-25 11:50:00,206.1,206.32,206.08,206.24,28522.0,178.1215,178.3117,178.1043,178.2425,28522.0
2019-06-25 12:00:00,206.2,206.21,205.91,206.17,38130.0,178.208,178.2166,177.9573,178.182,38130.0
2019-06-25 12:10:00,206.18,206.3,206.04,206.26,27470.0,178.1907,178.2944,178.0697,178.2598,27470.0
2019-06-25 12:20:00,206.25,206.32,205.77,205.86,53784.0,178.2512,178.3117,177.8363,177.9141,53784.0
2019-06-25 12:30:00,205.84,205.94,205.01,205.05,53263.0,177.8968,177.9833,177.1795,177.2141,53263.0
2019-06-25 12:40:00,205.0,205.32,204.83,205.32,53159.0,177.1709,177.4474,177.0239,177.4474,53159.0
2019-06-25 12:50:00,205.35,205.47,205.2,205.2,21149.0,177.4734,177.5771,177.3437,177.3437,21149.0
2019-06-25 13:00:00,205.2,205.34,204.68,205.2,49436.0,177.3437,177.4647,176.8943,177.3437,49436.0
2019-06-25 13:10:00,205.17,205.33,205.08,205.26,25313.0,177.3178,177.4561,177.24,177.3956,25313.0
2019-06-25 13:20:00,205.27,205.58,205.14,205.47,23036.0,177.4042,177.6721,177.2919,177.5771,23036.0
2019-06-25 13:30:00,205.44,205.6,205.26,205.47,23049.0,177.5511,177.6894,177.3956,177.5771,23049.0
2019-06-25 13:40:00,205.47,205.62,205.43,205.56,20871.0,177.5771,177.7067,177.5425,177.6548,20871.0
2019-06-25 13:50:00,205.55,205.58,205.19,205.27,22226.0,177.6462,177.6721,177.3351,177.4042,22226.0
2019-06-25 14:00:00,205.24,205.31,204.9,205.02,40927.0,177.3783,177.4388,177.0844,177.1882,40927.0
2019-06-25 14:10:00,205.03,205.06,204.85,205.0,36199.0,177.1968,177.2227,177.0412,177.1709,36199.0
2019-06-25 14:20:00,204.97,205.09,204.69,204.71,37775.0,177.1449,177.2487,176.903,176.9202,37775.0
2019-06-25 14:30:00,204.73,204.81,204.31,204.56,42370.0,176.9375,177.0067,176.5745,176.7906,42370.0
2019-06-25 14:40:00,204.53,204.6,204.2,204.53,55837.0,176.7647,176.8252,176.4795,176.7647,55837.0
2019-06-25 14:50:00,204.51,204.84,204.36,204.8,32962.0,176.7474,177.0326,176.6177,176.998,32962.0
2019-06-25 15:00:00,204.8,204.98,204.71,204.71,45113.0,176.998,177.1536,176.9202,176.9202,45113.0
2019-06-25 15:10:00,204.73,204.77,204.33,204.38,41403.0,176.9375,176.9721,176.5918,176.635,41403.0
2019-06-25 15:20:00,204.39,205.05,204.34,204.99,105100.0,176.6437,177.2141,176.6005,177.1622,105100.0
2019-06-25 15:30:00,204.97,205.04,204.73,204.86,55162.0,177.1449,177.2054,176.9375,177.0499,55162.0
2019-06-25 15:40:00,204.85,204.87,204.53,204.76,67069.0,177.0412,177.0585,176.7647,176.9634,67069.0
2019-06-25 15:50:00,204.74,204.91,204.43,204.78,168829.0,176.9462,177.0931,176.6782,176.9807,168829.0
2019-06-26 09:30:00,205.34,205.69,204.82,204.91,90330.0,177.4647,177.7672,177.0153,177.0931,90330.0
2019-06-26 09:40:00,204.99,205.4,204.86,204.95,61039.0,177.1622,177.5166,177.0499,177.1277,61039.0
2019-06-26 09:50:00,204.86,205.1,204.66,205.03,47363.0,177.0499,177.2573,176.877,177.1968,47363.0
2019-06-26 10:00:00,205.03,205.06,204.65,204.65,45442.0,177.1968,177.2227,176.8684,176.8684,45442.0
2019-06-26 10:10:00,204.66,205.23,204.65,205.11,36158.0,176.877,177.3696,176.8684,177.2659,36158.0
2019-06-26 10:20:00,205.13,205.2,204.84,205.11,36409.0,177.2832,177.3437,177.0326,177.2659,36409.0
2019-06-26 10:30:00,205.12,205.51,205.06,205.48,34633.0,177.2746,177.6116,177.2227,177.5857,34633.0
2019-06-26 10:40:00,205.5,205.72,205.45,205.72,42087.0,177.603,177.7931,177.5598,177.7931,42087.0
2019-06-26 10:50:00,205.7,205.72,205.38,205.69,47241.0,177.7758,177.7931,177.4993,177.7672,47241.0
2019-06-26 11:00:00,205.68,205.86,205.55,205.73,29609.0,177.7586,177.9141,177.6462,177.8018,29609.0
2019-06-26 11:10:00,205.72,205.8,205.43,205.54,29871.0,177.7931,177.8623,177.5425,177.6376,29871.0
2019-06-26 11:20:00,205.52,206.09,205.49,206.09,26178.0,177.6203,178.1129,177.5944,178.1129,26178.0
2019-06-26 11:30:00,206.06,206.18,205.82,205.87,39877.0,178.087,178.1907,177.8796,177.9228,39877.0
2019-06-26 11:40:00,205.83,206.13,205.72,206.09,39385.0,177.8882,178.1475,177.7931,178.1129,39385.0
2019-06-26 11:50:00,206.08,206.42,205.9,206.42,29979.0,178.1043,178.3981,177.9487,178.3981,29979.0
2019-06-26 12:00:00,206.47,206.63,206.26,206.62,40112.0,178.4413,178.5796,178.2598,178.571,40112.0
2019-06-26 12:10:00,206.63,206.72,206.41,206.51,40576.0,178.5796,178.6574,178.3895,178.4759,40576.0
2019-06-26 12:20:00,206.49,206.9,206.41,206.82,37687.0,178.4586,178.8129,178.3895,178.7438,37687.0
2019-06-26 12:30:00,206.82,207.05,206.74,206.97,40121.0,178.7438,178.9426,178.6747,178.8734,40121.0
2019-06-26 12:40:00,206.95,207.04,206.89,206.94,34821.0,178.8562,178.9339,178.8043,178.8475,34821.0
2019-06-26 12:50:00,206.94,207.11,206.92,207.0,39474.0,178.8475,178.9944,178.8302,178.8994,39474.0
2019-06-26 13:00:00,207.03,207.06,206.64,206.72,25003.0,178.9253,178.9512,178.5882,178.6574,25003.0
2019-06-26 13:10:00,206.75,207.14,206.66,207.08,39778.0,178.6833,179.0204,178.6055,178.9685,39778.0
2019-06-26 13:20:00,207.06,207.2,206.85,206.85,26345.0,178.9512,179.0722,178.7697,178.7697,26345.0
2019-06-26 13:30:00,206.9,207.02,206.74,206.97,19814.0,178.8129,178.9166,178.6747,178.8734,19814.0
2019-06-26 13:40:00,207.0,207.01,206.74,206.81,26138.0,178.8994,178.908,178.6747,178.7352,26138.0
2019-06-26 13:50:00,206.75,207.15,206.74,207.04,27545.0,178.6833,179.029,178.6747,178.9339,27545.0
2019-06-26 14:00:00,207.02,207.11,206.86,206.86,23192.0,178.9166,178.9944,178.7784,178.7784,23192.0
2019-06-26 14:10:00,206.89,207.23,206.86,207.23,29536.0,178.8043,179.0981,178.7784,179.0981,29536.0
2019-06-26 14:20:00,207.25,207.32,206.8,206.98,49978.0,179.1154,179.1759,178.7265,178.8821,49978.0
2019-06-26 14:30:00,206.95,206.95,206.53,206.69,33562.0,178.8562,178.8562,178.4932,178.6314,33562.0
2019-06-26 14:40:00,206.7,206.83,206.57,206.73,18580.0,178.6401,178.7524,178.5277,178.666,18580.0
2019-06-26 14:50:00,206.78,206.9,206.52,206.82,30429.0,178.7092,178.8129,178.4845,178.7438,30429.0
2019-06-26 15:00:00,206.85,206.99,206.76,206.85,25733.0,178.7697,178.8907,178.6919,178.7697,25733.0
2019-06-26 15:10:00,206.84,207.0,206.78,206.86,33093.0,178.7611,178.8994,178.7092,178.7784,33093.0
2019-06-26 15:20:00,206.91,207.23,206.9,207.03,53937.0,178.8216,179.0981,178.8129,178.9253,53937.0
2019-06-26 15:30:00,207.01,207.06,206.72,206.89,59831.0,178.908,178.9512,178.6574,178.8043,59831.0
2019-06-26 15:40:00,206.91,206.97,206.68,206.74,86669.0,178.8216,178.8734,178.6228,178.6747,86669.0
2019-06-26 15:50:00,206.74,206.82,206.44,206.47,164043.0,178.6747,178.7438,178.4154,178.4413,164043.0
2019-06-27 09:30:00,207.61,207.69,206.44,206.5,90904.0,179.4266,179.4957,178.4154,178.4672,90904.0
2019-06-27 09:40:00,206.42,207.11,206.36,207.11,55360.0,178.3981,178.9944,178.3462,178.9944,55360.0
2019-06-27 09:50:00,207.11,207.15,206.36,206.37,48464.0,178.9944,179.029,178.3462,178.3549,48464.0
2019-06-27 10:00:00,206.43,206.52,206.01,206.39,44785.0,178.4067,178.4845,178.0438,178.3722,44785.0
2019-06-27 10:10:00,206.31,206.62,206.18,206.59,27829.0,178.303,178.571,178.1907,178.545,27829.0
2019-06-27 10:20:00,206.56,206.85,206.56,206.74,16814.0,178.5191,178.7697,178.5191,178.6747,16814.0
2019-06-27 10:30:00,206.79,207.04,206.72,206.74,36343.0,178.7179,178.9339,178.6574,178.6747,36343.0
2019-06-27 10:40:00,206.74,206.94,206.5,206.86,23134.0,178.6747,178.8475,178.4672,178.7784,23134.0
2019-06-27 10:50:00,206.86,206.96,206.76,206.93,20944.0,178.7784,178.8648,178.6919,178.8389,20944.0
2019-06-27 11:00:00,206.88,206.94,206.63,206.88,22360.0,178.7957,178.8475,178.5796,178.7957,22360.0
2019-06-27 11:10:00,206.88,207.18,206.64,206.99,44230.0,178.7957,179.0549,178.5882,178.8907,44230.0
2019-06-27 11:20:00,206.93,207.08,206.52,206.6,28871.0,178.8389,178.9685,178.4845,178.5537,28871.0
2019-06-27 11:30:00,206.61,207.12,206.55,207.05,17730.0,178.5623,179.0031,178.5105,178.9426,17730.0
2019-06-27 11:40:00,207.05,207.2,206.91,207.01,22694.0,178.9426,179.0722,178.8216,178.908,22694.0
2019-06-27 11:50:00,207.03,207.2,206.89,207.11,19403.0,178.9253,179.0722,178.8043,178.9944,19403.0
2019-06-27 12:00:00,207.08,207.4,207.04,207.36,21241.0,178.9685,179.2451,178.9339,179.2105,21241.0
2019-06-27 12:10:00,207.33,207.66,207.32,207.6,32280.0,179.1846,179.4698,179.1759,179.4179,32280.0
2019-06-27 12:20:00,207.6,207.67,207.5,207.57,15511.0,179.4179,179.4784,179.3315,179.392,15511.0
2019-06-27 12:30:00,207.59,207.8,207.57,207.8,18874.0,179.4093,179.5908,179.392,179.5908,18874.0
2019-06-27 12:40:00,207.79,207.95,207.7,207.82,25172.0,179.5821,179.7204,179.5043,179.608,25172.0
2019-06-27 12:50:00,207.81,207.96,207.71,207.88,28930.0,179.5994,179.729,179.513,179.6599,28930.0
2019-06-27 13:00:00,207.86,207.98,207.8,207.93,13831.0,179.6426,179.7463,179.5908,179.7031,13831.0
2019-06-27 13:10:00,207.94,207.95,207.62,207.65,21648.0,179.7118,179.7204,179.4352,179.4611,21648.0
2019-06-27 13:20:00,207.62,207.86,207.62,207.84,19025.0,179.4352,179.6426,179.4352,179.6253,19025.0
2019-06-27 13:30:00,207.84,208.0,207.84,207.91,21461.0,179.6253,179.7636,179.6253,179.6858,21461.0
2019-06-27 13:40:00,207.93,207.95,207.77,207.84,24009.0,179.7031,179.7204,179.5648,179.6253,24009.0
2019-06-27 13:50:00,207.81,207.87,207.52,207.57,25069.0,179.5994,179.6513,179.3488,179.392,25069.0
2019-06-27 14:00:00,207.59,207.67,207.52,207.59,23552.0,179.4093,179.4784,179.3488,179.4093,23552.0
2019-06-27 14:10:00,207.59,207.7,207.57,207.62,21284.0,179.4093,179.5043,179.392,179.4352,21284.0
2019-06-27 14:20:00,207.63,207.63,207.26,207.26,34406.0,179.4438,179.4438,179.1241,179.1241,34406.0
2019-06-27 14:30:00,207.25,207.39,207.13,207.13,46491.0,179.1154,179.2364,179.0117,179.0117,46491.0
2019-06-27 14:40:00,207.13,207.13,206.99,207.11,31705.0,179.0117,179.0117,178.8907,178.9944,31705.0
2019-06-27 14:50:00,207.12,207.19,207.02,207.06,27589.0,179.0031,179.0636,178.9166,178.9512,27589.0
2019-06-27 15:00:00,207.07,207.25,207.0,207.02,23579.0,178.9599,179.1154,178.8994,178.9166,23579.0
2019-06-27 15:10:00,207.03,207.07,206.92,206.98,29938.0,178.9253,178.9599,178.8302,178.8821,29938.0
2019-06-27 15:20:00,206.97,207.01,206.85,206.92,35822.0,178.8734,178.908,178.7697,178.8302,35822.0
2019-06-27 15:30:00,206.9,207.41,206.88,207.32,48426.0,178.8129,179.2537,178.7957,179.1759,48426.0
2019-06-27 15:40:00,207.35,207.5,207.21,207.27,55412.0,179.2019,179.3315,179.0809,179.1327,55412.0
2019-06-27 15:50:00,207.25,207.39,206.99,207.02,151344.0,179.1154,179.2364,178.8907,178.9166,151344.0
2019-06-28 09:30:00,207.77,208.69,207.45,208.32,120724.0,179.5648,180.3599,179.2883,180.0402,120724.0
2019-06-28 09:40:00,208.32,208.95,208.1,208.6,44716.0,180.0402,180.5846,179.85,180.2822,44716.0
2019-06-28 09:50:00,208.56,209.0,208.39,208.87,80411.0,180.2476,180.6279,180.1007,180.5155,80411.0
2019-06-28 10:00:00,208.87,208.95,208.59,208.63,53851.0,180.5155,180.5846,180.2735,180.3081,53851.0
2019-06-28 10:10:00,208.66,208.86,208.3,208.45,40098.0,180.334,180.5069,180.0229,180.1525,40098.0
2019-06-28 10:20:00,208.51,208.52,207.97,208.21,42444.0,180.2044,180.213,179.7377,179.9451,42444.0
2019-06-28 10:30:00,208.21,208.27,207.99,208.25,45014.0,179.9451,179.997,179.755,179.9797,45014.0
2019-06-28 10:40:00,208.22,208.27,207.7,207.7,44013.0,179.9537,179.997,179.5043,179.5043,44013.0
2019-06-28 10:50:00,207.69,207.84,207.51,207.57,43148.0,179.4957,179.6253,179.3401,179.392,43148.0
2019-06-28 11:00:00,207.55,207.79,207.45,207.69,27670.0,179.3747,179.5821,179.2883,179.4957,27670.0
2019-06-28 11:10:00,207.68,207.72,207.39,207.63,29620.0,179.4871,179.5216,179.2364,179.4438,29620.0
2019-06-28 11:20:00,207.65,208.06,207.63,207.83,27057.0,179.4611,179.8155,179.4438,179.6167,27057.0
2019-06-28 11:30:00,207.79,208.22,207.71,208.1,32774.0,179.5821,179.9537,179.513,179.85,32774.0
2019-06-28 11:40:00,208.12,208.19,207.92,208.07,33724.0,179.8673,179.9278,179.6945,179.8241,33724.0
2019-06-28 11:50:00,208.1,208.5,208.0,208.39,35632.0,179.85,180.1957,179.7636,180.1007,35632.0
2019-06-28 12:00:00,208.39,208.6,208.33,208.56,28701.0,180.1007,180.2822,180.0488,180.2476,28701.0
2019-06-28 12:10:00,208.52,208.56,208.1,208.1,23532.0,180.213,180.2476,179.85,179.85,23532.0
2019-06-28 12:20:00,208.1,208.56,208.1,208.51,39565.0,179.85,180.2476,179.85,180.2044,39565.0
2019-06-28 12:30:00,208.49,208.58,208.32,208.37,40593.0,180.1871,180.2649,180.0402,180.0834,40593.0
2019-06-28 12:40:00,208.36,208.55,208.25,208.52,30504.0,180.0747,180.2389,179.9797,180.213,30504.0
2019-06-28 12:50:00,208.51,208.75,208.4,208.7,38668.0,180.2044,180.4118,180.1093,180.3686,38668.0
2019-06-28 13:00:00,208.7,208.73,208.58,208.7,26836.0,180.3686,180.3945,180.2649,180.3686,26836.0
2019-06-28 13:10:00,208.72,208.74,208.56,208.56,37629.0,180.3859,180.4032,180.2476,180.2476,37629.0
2019-06-28 13:20:00,208.56,208.62,208.47,208.6,29734.0,180.2476,180.2994,180.1698,180.2822,29734.0
2019-06-28 13:30:00,208.62,208.76,208.56,208.66,26286.0,180.2994,180.4204,180.2476,180.334,26286.0
2019-06-28 13:40:00,208.64,208.68,208.38,208.51,25520.0,180.3167,180.3513,180.092,180.2044,25520.0
2019-06-28 13:50:00,208.51,208.53,208.4,208.5,43275.0,180.2044,180.2217,180.1093,180.1957,43275.0
2019-06-28 14:00:00,208.5,208.57,208.44,208.48,42932.0,180.1957,180.2562,180.1439,180.1785,42932.0
2019-06-28 14:10:00,208.45,208.48,208.3,208.38,51425.0,180.1525,180.1785,180.0229,180.092,51425.0
2019-06-28 14:20:00,208.4,208.59,208.4,208.56,33097.0,180.1093,180.2735,180.1093,180.2476,33097.0
2019-06-28 14:30:00,208.56,208.87,208.55,208.86,45910.0,180.2476,180.5155,180.2389,180.5069,45910.0
2019-06-28 14:40:00,208.86,208.95,208.51,208.51,56107.0,180.5069,180.5846,180.2044,180.2044,56107.0
2019-06-28 14:50:00,208.54,208.78,208.44,208.63,48752.0,180.2303,180.4377,180.1439,180.3081,48752.0
2019-06-28 15:00:00,208.63,208.77,208.62,208.66,42266.0,180.3081,180.4291,180.2994,180.334,42266.0
2019-06-28 15:10:00,208.66,208.71,208.5,208.6,53930.0,180.334,180.3772,180.1957,180.2822,53930.0
2019-06-28 15:20:00,208.6,208.73,208.44,208.45,54192.0,180.2822,180.3945,180.1439,180.1525,54192.0
2019-06-28 15:30:00,208.44,208.61,208.34,208.54,75882.0,180.1439,180.2908,180.0575,180.2303,75882.0
2019-06-28 15:40:00,208.53,208.68,208.4,208.48,80221.0,180.2217,180.3513,180.1093,180.1785,80221.0
2019-06-28 15:50:00,208.51,208.9,208.03,208.06,563937.0,180.2044,180.5414,179.7895,179.8155,563937.0
2019-07-01 09:30:00,209.7,212.0,209.7,211.75,197700.0,181.2328,183.2206,181.2328,183.0045,197700.0
2019-07-01 09:40:00,211.73,212.17,211.27,211.87,110163.0,182.9873,183.3675,182.5897,183.1083,110163.0
2019-07-01 09:50:00,211.81,212.05,211.49,211.61,85638.0,183.0564,183.2638,182.7798,182.8835,85638.0
2019-07-01 10:00:00,211.72,212.31,211.66,212.14,94726.0,182.9786,183.4885,182.9268,183.3416,94726.0
2019-07-01 10:10:00,212.14,212.19,211.14,211.23,87337.0,183.3416,183.3848,182.4774,182.5551,87337.0
2019-07-01 10:20:00,211.25,211.44,210.21,210.43,113196.0,182.5724,182.7366,181.6736,181.8637,113196.0
2019-07-01 10:30:00,210.46,210.59,210.13,210.33,79559.0,181.8897,182.002,181.6045,181.7773,79559.0
2019-07-01 10:40:00,210.33,210.99,210.26,210.77,34570.0,181.7773,182.3477,181.7168,182.1576,34570.0
2019-07-01 10:50:00,210.75,210.81,210.25,210.57,37136.0,182.1403,182.1922,181.7082,181.9847,37136.0
2019-07-01 11:00:00,210.61,210.82,210.43,210.58,54083.0,182.0193,182.2008,181.8637,181.9934,54083.0
2019-07-01 11:10:00,210.54,210.63,210.1,210.25,42670.0,181.9588,182.0366,181.5785,181.7082,42670.0
2019-07-01 11:20:00,210.28,210.35,209.92,209.94,45158.0,181.7341,181.7946,181.423,181.4403,45158.0
2019-07-01 11:30:00,209.96,210.62,209.96,210.51,47026.0,181.4575,182.0279,181.4575,181.9329,47026.0
2019-07-01 11:40:00,210.51,210.51,209.69,209.78,77955.0,181.9329,181.9329,181.2242,181.302,77955.0
2019-07-01 11:50:00,209.82,209.93,209.55,209.59,50346.0,181.3365,181.4316,181.1032,181.1378,50346.0
2019-07-01 12:00:00,209.64,209.87,209.6,209.63,56934.0,181.181,181.3798,181.1464,181.1723,56934.0
2019-07-01 12:10:00,209.65,209.87,209.58,209.82,37087.0,181.1896,181.3798,181.1291,181.3365,37087.0
2019-07-01 12:20:00,209.82,209.92,209.75,209.91,24218.0,181.3365,181.423,181.276,181.4143,24218.0
2019-07-01 12:30:00,209.89,209.92,209.58,209.58,43078.0,181.397,181.423,181.1291,181.1291,43078.0
2019-07-01 12:40:00,209.58,209.63,209.46,209.48,32235.0,181.1291,181.1723,181.0254,181.0427,32235.0
2019-07-01 12:50:00,209.49,209.5,209.1,209.18,35754.0,181.0513,181.06,180.7143,180.7834,35754.0
2019-07-01 13:00:00,209.18,209.26,208.82,209.09,49198.0,180.7834,180.8526,180.4723,180.7056,49198.0
2019-07-01 13:10:00,209.08,209.25,208.69,208.79,55950.0,180.697,180.8439,180.3599,180.4464,55950.0
2019-07-01 13:20:00,208.8,208.86,208.55,208.81,71710.0,180.455,180.5069,180.2389,180.4637,71710.0
2019-07-01 13:30:00,208.78,208.8,208.58,208.71,38753.0,180.4377,180.455,180.2649,180.3772,38753.0
2019-07-01 13:40:00,208.75,208.86,208.65,208.75,27086.0,180.4118,180.5069,180.3254,180.4118,27086.0
2019-07-01 13:50:00,208.75,208.97,208.63,208.96,28902.0,180.4118,180.6019,180.3081,180.5933,28902.0
2019-07-01 14:00:00,208.98,209.02,208.48,208.49,35778.0,180.6106,180.6451,180.1785,180.1871,35778.0
2019-07-01 14:10:00,208.5,208.74,208.44,208.61,30713.0,180.1957,180.4032,180.1439,180.2908,30713.0
2019-07-01 14:20:00,208.63,208.64,208.17,208.24,51286.0,180.3081,180.3167,179.9105,179.971,51286.0
2019-07-01 14:30:00,208.26,208.85,208.19,208.78,44216.0,179.9883,180.4982,179.9278,180.4377,44216.0
2019-07-01 14:40:00,208.77,208.93,208.72,208.93,28024.0,180.4291,180.5674,180.3859,180.5674,28024.0
2019-07-01 14:50:00,208.95,209.04,208.87,208.89,30817.0,180.5846,180.6624,180.5155,180.5328,30817.0
2019-07-01 15:00:00,208.87,209.23,208.79,209.07,76804.0,180.5155,180.8266,180.4464,180.6884,76804.0
2019-07-01 15:10:00,209.07,209.43,209.07,209.28,50709.0,180.6884,180.9995,180.6884,180.8699,50709.0
2019-07-01 15:20:00,209.27,209.79,209.27,209.63,75509.0,180.8612,181.3106,180.8612,181.1723,75509.0
2019-07-01 15:30:00,209.62,210.21,209.61,210.2,118804.0,181.1637,181.6736,181.1551,181.665,118804.0
2019-07-01 15:40:00,210.21,210.38,210.02,210.22,115093.0,181.6736,181.8205,181.5094,181.6822,115093.0
2019-07-01 15:50:00,210.23,210.43,210.15,210.38,271909.0,181.6909,181.8637,181.6217,181.8205,271909.0
2019-07-02 09:30:00,210.24,210.26,209.17,209.59,77235.0,181.6995,181.7168,180.7748,181.1378,77235.0
2019-07-02 09:40:00,209.63,209.71,208.7,208.98,46167.0,181.1723,181.2415,180.3686,180.6106,46167.0
2019-07-02 09:50:00,208.98,209.55,208.76,208.96,44622.0,180.6106,181.1032,180.4204,180.5933,44622.0
2019-07-02 10:00:00,208.95,209.28,208.92,209.2,39417.0,180.5846,180.8699,180.5587,180.8007,39417.0
2019-07-02 10:10:00,209.18,209.69,208.9,209.69,46054.0,180.7834,181.2242,180.5414,181.2242,46054.0
2019-07-02 10:20:00,209.67,210.12,209.5,210.09,40093.0,181.2069,181.5958,181.06,181.5699,40093.0
2019-07-02 10:30:00,210.12,210.23,209.93,209.97,54159.0,181.5958,181.6909,181.4316,181.4662,54159.0
2019-07-02 10:40:00,209.95,209.98,209.52,209.58,62320.0,181.4489,181.4748,181.0773,181.1291,62320.0
2019-07-02 10:50:00,209.56,209.71,209.38,209.65,35057.0,181.1118,181.2415,180.9563,181.1896,35057.0
2019-07-02 11:00:00,209.67,209.95,209.59,209.78,35092.0,181.2069,181.4489,181.1378,181.302,35092.0
2019-07-02 11:10:00,209.79,210.2,209.7,209.89,55586.0,181.3106,181.665,181.2328,181.397,55586.0
2019-07-02 11:20:00,209.91,210.0,209.65,209.76,36761.0,181.4143,181.4921,181.1896,181.2847,36761.0
2019-07-02 11:30:00,209.74,209.76,209.41,209.41,31646.0,181.2674,181.2847,180.9822,180.9822,31646.0
2019-07-02 11:40:00,209.37,209.53,209.22,209.28,31574.0,180.9476,181.0859,180.818,180.8699,31574.0
2019-07-02 11:50:00,209.26,209.33,209.0,209.03,29459.0,180.8526,180.9131,180.6279,180.6538,29459.0
2019-07-02 12:00:00,209.0,209.17,209.0,209.1,45130.0,180.6279,180.7748,180.6279,180.7143,45130.0
2019-07-02 12:10:00,209.08,209.11,208.82,208.98,27769.0,180.697,180.7229,180.4723,180.6106,27769.0
2019-07-02 12:20:00,208.97,209.12,208.66,208.69,32038.0,180.6019,180.7316,180.334,180.3599,32038.0
2019-07-02 12:30:00,208.69,208.81,208.46,208.76,40323.0,180.3599,180.4637,180.1612,180.4204,40323.0
2019-07-02 12:40:00,208.76,208.86,208.6,208.84,42524.0,180.4204,180.5069,180.2822,180.4896,42524.0
2019-07-02 12:50:00,208.84,208.91,208.63,208.68,26183.0,180.4896,180.5501,180.3081,180.3513,26183.0
2019-07-02 13:00:00,208.7,208.95,208.7,208.9,21110.0,180.3686,180.5846,180.3686,180.5414,21110.0
2019-07-02 13:10:00,208.91,209.05,208.89,209.03,25765.0,180.5501,180.6711,180.5328,180.6538,25765.0
2019-07-02 13:20:00,209.0,209.1,208.86,208.91,30159.0,180.6279,180.7143,180.5069,180.5501,30159.0
2019-07-02 13:30:00,208.9,208.93,208.72,208.86,24625.0,180.5414,180.5674,180.3859,180.5069,24625.0
2019-07-02 13:40:00,208.86,209.06,208.79,208.98,21696.0,180.5069,180.6797,180.4464,180.6106,21696.0
2019-07-02 13:50:00,208.98,209.04,208.85,209.0,35848.0,180.6106,180.6624,180.4982,180.6279,35848.0
2019-07-02 14:00:00,209.0,209.1,208.89,208.89,66219.0,180.6279,180.7143,180.5328,180.5328,66219.0
2019-07-02 14:10:00,208.88,209.27,208.86,209.24,47953.0,180.5242,180.8612,180.5069,180.8353,47953.0
2019-07-02 14:20:00,209.25,209.38,209.18,209.31,28088.0,180.8439,180.9563,180.7834,180.8958,28088.0
2019-07-02 14:30:00,209.32,209.46,208.95,208.96,36819.0,180.9044,181.0254,180.5846,180.5933,36819.0
2019-07-02 14:40:00,208.96,209.02,208.8,208.93,62092.0,180.5933,180.6451,180.455,180.5674,62092.0
2019-07-02 14:50:00,208.94,208.95,208.63,208.63,32662.0,180.576,180.5846,180.3081,180.3081,32662.0
2019-07-02 15:00:00,208.65,209.2,208.64,209.2,52711.0,180.3254,180.8007,180.3167,180.8007,52711.0
2019-07-02 15:10:00,209.2,209.29,208.99,209.22,57530.0,180.8007,180.8785,180.6192,180.818,57530.0
2019-07-02 15:20:00,209.22,209.39,209.09,209.33,41314.0,180.818,180.9649,180.7056,180.9131,41314.0
2019-07-02 15:30:00,209.33,209.51,209.32,209.44,65372.0,180.9131,181.0686,180.9044,181.0081,65372.0
2019-07-02 15:40:00,209.43,209.54,209.34,209.42,92853.0,180.9995,181.0946,180.9217,180.9908,92853.0
2019-07-02 15:50:00,209.42,210.14,209.41,210.14,214367.0,180.9908,181.6131,180.9822,181.6131,214367.0
2019-07-03 09:30:00,209.82,211.19,209.7,211.16,108649.0,181.3365,182.5206,181.2328,182.4946,108649.0
2019-07-03 09:40:00,211.14,211.33,210.94,211.15,36807.0,182.4774,182.6416,182.3045,182.486,36807.0
2019-07-03 09:50:00,211.15,211.68,211.08,211.64,42198.0,182.486,182.944,182.4255,182.9095,42198.0
2019-07-03 10:00:00,211.64,211.73,211.36,211.7,53132.0,182.9095,182.9873,182.6675,182.9613,53132.0
2019-07-03 10:10:00,211.69,211.99,211.69,211.92,47347.0,182.9527,183.212,182.9527,183.1515,47347.0
2019-07-03 10:20:00,211.95,212.21,211.89,212.03,109089.0,183.1774,183.4021,183.1255,183.2465,109089.0
2019-07-03 10:30:00,212.04,212.28,212.01,212.11,56673.0,183.2552,183.4626,183.2292,183.3157,56673.0
2019-07-03 10:40:00,212.11,212.35,212.1,212.11,44747.0,183.3157,183.5231,183.307,183.3157,44747.0
2019-07-03 10:50:00,212.09,212.4,212.06,212.3,46676.0,183.2984,183.5663,183.2725,183.4799,46676.0
2019-07-03 11:00:00,212.31,212.4,212.04,212.25,48957.0,183.4885,183.5663,183.2552,183.4367,48957.0
2019-07-03 11:10:00,212.23,212.39,212.02,212.07,43575.0,183.4194,183.5577,183.2379,183.2811,43575.0
2019-07-03 11:20:00,212.06,212.08,211.79,212.07,45912.0,183.2725,183.2897,183.0391,183.2811,45912.0
2019-07-03 11:30:00,212.1,212.21,211.92,212.18,27499.0,183.307,183.4021,183.1515,183.3762,27499.0
2019-07-03 11:40:00,212.2,212.24,211.99,212.18,33913.0,183.3935,183.428,183.212,183.3762,33913.0
2019-07-03 11:50:00,212.22,212.48,212.09,212.45,48929.0,183.4107,183.6354,183.2984,183.6095,48929.0
2019-07-03 12:00:00,212.43,212.75,212.35,212.46,51461.0,183.5922,183.8688,183.5231,183.6182,51461.0
2019-07-03 12:10:00,212.46,212.58,212.38,212.48,34265.0,183.6182,183.7219,183.549,183.6354,34265.0
2019-07-03 12:20:00,212.49,212.5,212.02,212.06,51998.0,183.6441,183.6527,183.2379,183.2725,51998.0
2019-07-03 12:30:00,212.05,212.1,211.76,211.94,80819.0,183.2638,183.307,183.0132,183.1688,80819.0
2019-07-03 12:40:00,211.96,212.0,211.63,211.67,69798.0,183.186,183.2206,182.9008,182.9354,69798.0
2019-07-03 12:50:00,211.66,212.18,211.36,212.01,165812.0,182.9268,183.3762,182.6675,183.2292,165812.0
2019-07-05 09:30:00,209.97,210.98,209.81,210.95,164933.0,181.4662,182.3391,181.3279,182.3131,164933.0
2019-07-05 09:40:00,210.96,211.02,210.21,210.56,40739.0,182.3218,182.3736,181.6736,181.9761,40739.0
2019-07-05 09:50:00,210.58,210.96,210.26,210.32,41094.0,181.9934,182.3218,181.7168,181.7687,41094.0
2019-07-05 10:00:00,210.35,210.98,210.19,210.9,51367.0,181.7946,182.3391,181.6563,182.2699,51367.0
2019-07-05 10:10:00,210.84,210.95,210.38,210.68,23687.0,182.2181,182.3131,181.8205,182.0798,23687.0
2019-07-05 10:20:00,210.69,210.71,210.34,210.64,21802.0,182.0884,182.1057,181.786,182.0452,21802.0
2019-07-05 10:30:00,210.63,210.72,210.39,210.43,15848.0,182.0366,182.1144,181.8292,181.8637,15848.0
2019-07-05 10:40:00,210.41,210.42,209.72,210.1,42587.0,181.8465,181.8551,181.2501,181.5785,42587.0
2019-07-05 10:50:00,210.07,210.58,210.07,210.53,14593.0,181.5526,181.9934,181.5526,181.9502,14593.0
2019-07-05 11:00:00,210.49,210.57,210.27,210.56,20724.0,181.9156,181.9847,181.7255,181.9761,20724.0
2019-07-05 11:10:00,210.59,210.9,210.54,210.56,19435.0,182.002,182.2699,181.9588,181.9761,19435.0
2019-07-05 11:20:00,210.56,211.04,210.55,210.96,15983.0,181.9761,182.3909,181.9674,182.3218,15983.0
2019-07-05 11:30:00,210.98,211.16,210.86,211.15,13202.0,182.3391,182.4946,182.2354,182.486,13202.0
2019-07-05 11:40:00,211.13,211.13,210.8,211.08,17450.0,182.4687,182.4687,182.1835,182.4255,17450.0
2019-07-05 11:50:00,211.06,211.15,210.97,211.11,12790.0,182.4082,182.486,182.3304,182.4514,12790.0
2019-07-05 12:00:00,211.1,211.44,211.06,211.41,17172.0,182.4428,182.7366,182.4082,182.7107,17172.0
2019-07-05 12:10:00,211.4,211.91,211.39,211.9,26515.0,182.7021,183.1428,182.6934,183.1342,26515.0
2019-07-05 12:20:00,211.92,212.15,211.84,211.99,32541.0,183.1515,183.3502,183.0823,183.212,32541.0
2019-07-05 12:30:00,212.0,212.06,211.82,211.91,15121.0,183.2206,183.2725,183.065,183.1428,15121.0
2019-07-05 12:40:00,211.88,211.93,211.71,211.73,12708.0,183.1169,183.1601,182.97,182.9873,12708.0
2019-07-05 12:50:00,211.75,211.98,211.73,211.8,12359.0,183.0045,183.2033,182.9873,183.0478,12359.0
2019-07-05 13:00:00,211.81,211.9,211.58,211.76,14898.0,183.0564,183.1342,182.8576,183.0132,14898.0
2019-07-05 13:10:00,211.76,211.84,211.7,211.81,9864.0,183.0132,183.0823,182.9613,183.0564,9864.0
2019-07-05 13:20:00,211.78,211.96,211.7,211.85,13335.0,183.0305,183.186,182.9613,183.091,13335.0
2019-07-05 13:30:00,211.87,211.96,211.71,211.71,13397.0,183.1083,183.186,182.97,182.97,13397.0
2019-07-05 13:40:00,211.74,211.9,211.68,211.75,14893.0,182.9959,183.1342,182.944,183.0045,14893.0
2019-07-05 13:50:00,211.75,211.83,211.66,211.72,16553.0,183.0045,183.0737,182.9268,182.9786,16553.0
2019-07-05 14:00:00,211.7,212.17,211.7,211.78,149996.0,182.9613,183.3675,182.9613,183.0305,149996.0
2019-07-05 14:10:00,211.82,211.84,211.47,211.55,15588.0,183.065,183.0823,182.7626,182.8317,15588.0
2019-07-05 14:20:00,211.54,211.78,211.52,211.62,13805.0,182.8231,183.0305,182.8058,182.8922,13805.0
2019-07-05 14:30:00,211.62,211.78,211.52,211.57,24063.0,182.8922,183.0305,182.8058,182.849,24063.0
2019-07-05 14:40:00,211.53,211.66,211.45,211.58,23389.0,182.8144,182.9268,182.7453,182.8576,23389.0
2019-07-05 14:50:00,211.59,211.8,211.52,211.78,46077.0,182.8663,183.0478,182.8058,183.0305,46077.0
2019-07-05 15:00:00,211.8,211.83,211.49,211.55,18651.0,183.0478,183.0737,182.7798,182.8317,18651.0
2019-07-05 15:10:00,211.59,211.72,211.41,211.56,21144.0,182.8663,182.9786,182.7107,182.8403,21144.0
2019-07-05 15:20:00,211.54,211.9,211.54,211.74,23093.0,182.8231,183.1342,182.8231,182.9959,23093.0
2019-07-05 15:30:00,211.74,211.8,211.56,211.61,32426.0,182.9959,183.0478,182.8403,182.8835,32426.0
2019-07-05 15:40:00,211.64,211.74,211.57,211.65,26901.0,182.9095,182.9959,182.849,182.9181,26901.0
2019-07-05 15:50:00,211.63,211.67,211.11,211.51,209968.0,182.9008,182.9354,182.4514,182.7971,209968.0
2019-07-08 09:30:00,210.98,211.53,210.59,211.29,73708.0,182.3391,182.8144,182.002,182.607,73708.0
2019-07-08 09:40:00,211.32,211.73,211.07,211.73,26728.0,182.6329,182.9873,182.4169,182.9873,26728.0
2019-07-08 09:50:00,211.77,212.32,211.7,212.05,63143.0,183.0218,183.4972,182.9613,183.2638,63143.0
2019-07-08 10:00:00,212.08,213.26,211.93,213.12,99955.0,183.2897,184.3096,183.1601,184.1886,99955.0
2019-07-08 10:10:00,213.08,213.44,212.73,213.04,57515.0,184.154,184.4651,183.8515,184.1194,57515.0
2019-07-08 10:20:00,213.01,213.09,212.75,212.95,36646.0,184.0935,184.1626,183.8688,184.0416,36646.0
2019-07-08 10:30:00,212.95,212.95,212.54,212.76,52625.0,184.0416,184.0416,183.6873,183.8774,52625.0
2019-07-08 10:40:00,212.75,212.96,212.55,212.69,38139.0,183.8688,184.0503,183.6959,183.8169,38139.0
2019-07-08 10:50:00,212.71,212.72,212.36,212.5,47067.0,183.8342,183.8429,183.5317,183.6527,47067.0
2019-07-08 11:00:00,212.48,212.71,212.48,212.65,25162.0,183.6354,183.8342,183.6354,183.7824,25162.0
2019-07-08 11:10:00,212.64,212.9,212.55,212.84,29170.0,183.7737,183.9984,183.6959,183.9466,29170.0
2019-07-08 11:20:00,212.81,212.88,212.52,212.55,22121.0,183.9206,183.9811,183.67,183.6959,22121.0
2019-07-08 11:30:00,212.55,212.86,212.43,212.82,26610.0,183.6959,183.9639,183.5922,183.9293,26610.0
2019-07-08 11:40:00,212.79,212.95,212.72,212.91,34149.0,183.9034,184.0416,183.8429,184.0071,34149.0
2019-07-08 11:50:00,212.92,212.97,212.68,212.73,18116.0,184.0157,184.0589,183.8083,183.8515,18116.0
2019-07-08 12:00:00,212.68,212.7,212.48,212.63,16992.0,183.8083,183.8256,183.6354,183.7651,16992.0
2019-07-08 12:10:00,212.61,212.63,212.45,212.5,20580.0,183.7478,183.7651,183.6095,183.6527,20580.0
2019-07-08 12:20:00,212.52,212.55,212.12,212.24,34720.0,183.67,183.6959,183.3243,183.428,34720.0
2019-07-08 12:30:00,212.24,212.64,212.24,212.57,27971.0,183.428,183.7737,183.428,183.7132,27971.0
2019-07-08 12:40:00,212.56,212.56,212.14,212.39,21441.0,183.7046,183.7046,183.3416,183.5577,21441.0
2019-07-08 12:50:00,212.4,212.59,212.38,212.48,20572.0,183.5663,183.7305,183.549,183.6354,20572.0
2019-07-08 13:00:00,212.51,212.76,212.47,212.47,24485.0,183.6614,183.8774,183.6268,183.6268,24485.0
2019-07-08 13:10:00,212.49,212.6,212.44,212.48,18791.0,183.6441,183.7392,183.6009,183.6354,18791.0
2019-07-08 13:20:00,212.51,212.72,212.44,212.69,16255.0,183.6614,183.8429,183.6009,183.8169,16255.0
2019-07-08 13:30:00,212.7,212.95,212.68,212.86,38556.0,183.8256,184.0416,183.8083,183.9639,38556.0
2019-07-08 13:40:00,212.89,212.91,212.6,212.74,22619.0,183.9898,184.0071,183.7392,183.8601,22619.0
2019-07-08 13:50:00,212.76,212.89,212.76,212.86,16379.0,183.8774,183.9898,183.8774,183.9639,16379.0
2019-07-08 14:00:00,212.85,212.85,212.54,212.75,24215.0,183.9552,183.9552,183.6873,183.8688,24215.0
2019-07-08 14:10:00,212.74,212.79,212.52,212.53,14682.0,183.8601,183.9034,183.67,183.6787,14682.0
2019-07-08 14:20:00,212.54,212.72,212.43,212.72,18144.0,183.6873,183.8429,183.5922,183.8429,18144.0
2019-07-08 14:30:00,212.73,212.84,212.64,212.76,17009.0,183.8515,183.9466,183.7737,183.8774,17009.0
2019-07-08 14:40:00,212.76,212.96,212.76,212.94,16397.0,183.8774,184.0503,183.8774,184.033,16397.0
2019-07-08 14:50:00,212.91,212.92,212.76,212.83,21304.0,184.0071,184.0157,183.8774,183.9379,21304.0
2019-07-08 15:00:00,212.84,212.89,212.6,212.83,31001.0,183.9466,183.9898,183.7392,183.9379,31001.0
2019-07-08 15:10:00,212.82,212.98,212.74,212.79,30836.0,183.9293,184.0676,183.8601,183.9034,30836.0
2019-07-08 15:20:00,212.82,212.88,212.72,212.83,30331.0,183.9293,183.9811,183.8429,183.9379,30331.0
2019-07-08 15:30:00,212.84,213.06,212.82,213.06,84020.0,183.9466,184.1367,183.9293,184.1367,84020.0
2019-07-08 15:40:00,213.09,213.09,212.96,213.09,69966.0,184.1626,184.1626,184.0503,184.1626,69966.0
2019-07-08 15:50:00,213.07,213.1,212.76,212.89,165931.0,184.1454,184.1713,183.8774,183.9898,165931.0
2019-07-09 09:30:00,211.93,213.33,211.55,212.54,126960.0,183.1601,184.3701,182.8317,183.6873,126960.0
2019-07-09 09:40:00,212.54,212.54,211.9,212.1,47807.0,183.6873,183.6873,183.1342,183.307,47807.0
2019-07-09 09:50:00,212.13,212.37,211.9,211.9,39980.0,183.333,183.5404,183.1342,183.1342,39980.0
2019-07-09 10:00:00,211.88,212.03,211.67,211.75,66421.0,183.1169,183.2465,182.9354,183.0045,66421.0
2019-07-09 10:10:00,211.78,211.85,211.44,211.69,40145.0,183.0305,183.091,182.7366,182.9527,40145.0
2019-07-09 10:20:00,211.66,211.74,211.34,211.37,45234.0,182.9268,182.9959,182.6502,182.6761,45234.0
2019-07-09 10:30:00,211.36,211.78,211.2,211.71,62661.0,182.6675,183.0305,182.5292,182.97,62661.0
2019-07-09 10:40:00,211.71,211.74,211.4,211.74,43599.0,182.97,182.9959,182.7021,182.9959,43599.0
2019-07-09 10:50:00,211.75,211.82,211.48,211.55,33126.0,183.0045,183.065,182.7712,182.8317,33126.0
2019-07-09 11:00:00,211.59,211.59,211.3,211.45,40176.0,182.8663,182.8663,182.6156,182.7453,40176.0
2019-07-09 11:10:00,211.44,211.52,211.23,211.23,36606.0,182.7366,182.8058,182.5551,182.5551,36606.0
2019-07-09 11:20:00,211.27,211.65,211.26,211.44,29351.0,182.5897,182.9181,182.5811,182.7366,29351.0
2019-07-09 11:30:00,211.47,211.77,211.47,211.69,32694.0,182.7626,183.0218,182.7626,182.9527,32694.0
2019-07-09 11:40:00,211.7,211.72,211.53,211.56,20951.0,182.9613,182.9786,182.8144,182.8403,20951.0
2019-07-09 11:50:00,211.48,211.62,211.24,211.56,28439.0,182.7712,182.8922,182.5638,182.8403,28439.0
2019-07-09 12:00:00,211.56,211.67,211.5,211.52,17373.0,182.8403,182.9354,182.7885,182.8058,17373.0
2019-07-09 12:10:00,211.55,211.67,211.47,211.67,23257.0,182.8317,182.9354,182.7626,182.9354,23257.0
2019-07-09 12:20:00,211.72,211.93,211.65,211.84,19422.0,182.9786,183.1601,182.9181,183.0823,19422.0
2019-07-09 12:30:00,211.87,211.89,211.76,211.83,22036.0,183.1083,183.1255,183.0132,183.0737,22036.0
2019-07-09 12:40:00,211.79,211.84,211.71,211.78,13753.0,183.0391,183.0823,182.97,183.0305,13753.0
2019-07-09 12:50:00,211.81,211.87,211.7,211.75,54474.0,183.0564,183.1083,182.9613,183.0045,54474.0
2019-07-09 13:00:00,211.74,212.04,211.74,212.0,38148.0,182.9959,183.2552,182.9959,183.2206,38148.0
2019-07-09 13:10:00,211.99,212.05,211.88,211.92,15292.0,183.212,183.2638,183.1169,183.1515,15292.0
2019-07-09 13:20:00,211.95,212.0,211.91,211.96,14424.0,183.1774,183.2206,183.1428,183.186,14424.0
2019-07-09 13:30:00,211.93,212.0,211.85,211.89,17791.0,183.1601,183.2206,183.091,183.1255,17791.0
2019-07-09 13:40:00,211.9,211.94,211.8,211.8,21197.0,183.1342,183.1688,183.0478,183.0478,21197.0
2019-07-09 13:50:00,211.81,211.82,211.62,211.78,18754.0,183.0564,183.065,182.8922,183.0305,18754.0
2019-07-09 14:00:00,211.78,211.85,211.55,211.73,19168.0,183.0305,183.091,182.8317,182.9873,19168.0
2019-07-09 14:10:00,211.73,211.96,211.69,211.84,26120.0,182.9873,183.186,182.9527,183.0823,26120.0
2019-07-09 14:20:00,211.83,211.84,211.7,211.77,26540.0,183.0737,183.0823,182.9613,183.0218,26540.0
2019-07-09 14:30:00,211.78,211.84,211.71,211.79,18243.0,183.0305,183.0823,182.97,183.0391,18243.0
2019-07-09 14:40:00,211.79,211.94,211.75,211.8,27693.0,183.0391,183.1688,183.0045,183.0478,27693.0
2019-07-09 14:50:00,211.79,211.85,211.72,211.74,22091.0,183.0391,183.091,182.9786,182.9959,22091.0
2019-07-09 15:00:00,211.73,211.83,211.7,211.81,18797.0,182.9873,183.0737,182.9613,183.0564,18797.0
2019-07-09 15:10:00,211.81,211.82,211.65,211.76,21402.0,183.0564,183.065,182.9181,183.0132,21402.0
2019-07-09 15:20:00,211.75,211.77,211.58,211.7,42043.0,183.0045,183.0218,182.8576,182.9613,42043.0
2019-07-09 15:30:00,211.69,211.86,211.65,211.78,41325.0,182.9527,183.0996,182.9181,183.0305,41325.0
2019-07-09 15:40:00,211.79,211.98,211.79,211.9,46399.0,183.0391,183.2033,183.0391,183.1342,46399.0
2019-07-09 15:50:00,211.91,212.19,211.91,212.02,144164.0,183.1428,183.3848,183.1428,183.2379,144164.0
2019-07-10 09:30:00,210.72,211.32,209.66,210.3,295950.0,182.1144,182.6329,181.1983,181.7514,295950.0
2019-07-10 09:40:00,210.24,210.76,209.57,210.09,226177.0,181.6995,182.1489,181.1205,181.5699,226177.0
2019-07-10 09:50:00,210.09,210.23,209.59,209.77,136028.0,181.5699,181.6909,181.1378,181.2933,136028.0
2019-07-10 10:00:00,209.7,210.12,209.41,209.5,100822.0,181.2328,181.5958,180.9822,181.06,100822.0
2019-07-10 10:10:00,209.45,209.63,208.82,209.09,97455.0,181.0168,181.1723,180.4723,180.7056,97455.0
2019-07-10 10:20:00,209.09,209.69,209.07,209.45,83272.0,180.7056,181.2242,180.6884,181.0168,83272.0
2019-07-10 10:30:00,209.47,209.99,209.37,209.97,68496.0,181.0341,181.4835,180.9476,181.4662,68496.0
2019-07-10 10:40:00,209.94,209.94,209.21,209.34,52820.0,181.4403,181.4403,180.8094,180.9217,52820.0
2019-07-10 10:50:00,209.33,209.56,209.15,209.35,62967.0,180.9131,181.1118,180.7575,180.9303,62967.0
2019-07-10 11:00:00,209.35,209.4,209.12,209.19,59803.0,180.9303,180.9736,180.7316,180.7921,59803.0
2019-07-10 11:10:00,209.22,209.27,208.99,209.01,39526.0,180.818,180.8612,180.6192,180.6365,39526.0
2019-07-10 11:20:00,209.0,209.8,208.91,209.41,52075.0,180.6279,181.3193,180.5501,180.9822,52075.0
2019-07-10 11:30:00,209.45,209.71,209.42,209.58,29364.0,181.0168,181.2415,180.9908,181.1291,29364.0
2019-07-10 11:40:00,209.63,209.83,209.56,209.81,23458.0,181.1723,181.3452,181.1118,181.3279,23458.0
2019-07-10 11:50:00,209.83,209.96,209.72,209.77,23375.0,181.3452,181.4575,181.2501,181.2933,23375.0
2019-07-10 12:00:00,209.75,210.29,209.74,210.13,47720.0,181.276,181.7427,181.2674,181.6045,47720.0
2019-07-10 12:10:00,210.15,210.21,210.0,210.1,23389.0,181.6217,181.6736,181.4921,181.5785,23389.0
2019-07-10 12:20:00,210.09,210.1,209.72,209.87,28535.0,181.5699,181.5785,181.2501,181.3798,28535.0
2019-07-10 12:30:00,209.89,210.25,209.86,210.17,38749.0,181.397,181.7082,181.3711,181.639,38749.0
2019-07-10 12:40:00,210.13,210.5,210.13,210.46,46954.0,181.6045,181.9242,181.6045,181.8897,46954.0
2019-07-10 12:50:00,210.45,210.47,210.19,210.35,22026.0,181.881,181.8983,181.6563,181.7946,22026.0
2019-07-10 13:00:00,210.37,210.5,210.23,210.45,21599.0,181.8119,181.9242,181.6909,181.881,21599.0
2019-07-10 13:10:00,210.42,210.51,210.39,210.47,23899.0,181.8551,181.9329,181.8292,181.8983,23899.0
2019-07-10 13:20:00,210.47,210.51,210.22,210.25,21604.0,181.8983,181.9329,181.6822,181.7082,21604.0
2019-07-10 13:30:00,210.21,210.39,210.18,210.39,21982.0,181.6736,181.8292,181.6477,181.8292,21982.0
2019-07-10 13:40:00,210.37,210.62,210.32,210.51,21107.0,181.8119,182.0279,181.7687,181.9329,21107.0
2019-07-10 13:50:00,210.51,210.51,210.3,210.44,18674.0,181.9329,181.9329,181.7514,181.8724,18674.0
2019-07-10 14:00:00,210.47,210.8,210.47,210.61,25998.0,181.8983,182.1835,181.8983,182.0193,25998.0
2019-07-10 14:10:00,210.63,210.65,210.43,210.5,17892.0,182.0366,182.0539,181.8637,181.9242,17892.0
2019-07-10 14:20:00,210.54,210.64,210.46,210.51,24326.0,181.9588,182.0452,181.8897,181.9329,24326.0
2019-07-10 14:30:00,210.53,210.75,210.53,210.67,22102.0,181.9502,182.1403,181.9502,182.0712,22102.0
2019-07-10 14:40:00,210.7,210.71,210.6,210.62,19561.0,182.0971,182.1057,182.0107,182.0279,19561.0
2019-07-10 14:50:00,210.65,211.0,210.62,210.91,32585.0,182.0539,182.3564,182.0279,182.2786,32585.0
2019-07-10 15:00:00,210.91,211.01,210.57,210.7,32586.0,182.2786,182.365,181.9847,182.0971,32586.0
2019-07-10 15:10:00,210.69,210.83,210.52,210.59,37600.0,182.0884,182.2094,181.9415,182.002,37600.0
2019-07-10 15:20:00,210.58,210.71,210.55,210.67,44227.0,181.9934,182.1057,181.9674,182.0712,44227.0
2019-07-10 15:30:00,210.68,210.97,210.67,210.91,60202.0,182.0798,182.3304,182.0712,182.2786,60202.0
2019-07-10 15:40:00,210.91,211.03,210.77,210.84,64878.0,182.2786,182.3823,182.1576,182.2181,64878.0
2019-07-10 15:50:00,210.83,210.83,210.58,210.77,158922.0,182.2094,182.2094,181.9934,182.1576,158922.0
2019-07-11 09:30:00,212.25,212.47,211.02,211.86,169658.0,183.4367,183.6268,182.3736,183.0996,169658.0
2019-07-11 09:40:00,211.74,211.84,211.07,211.1,84054.0,182.9959,183.0823,182.4169,182.4428,84054.0
2019-07-11 09:50:00,211.15,211.63,211.12,211.29,43129.0,182.486,182.9008,182.4601,182.607,43129.0
2019-07-11 10:00:00,211.29,211.6,211.08,211.35,43919.0,182.607,182.8749,182.4255,182.6588,43919.0
2019-07-11 10:10:00,211.21,211.48,211.1,211.24,45880.0,182.5378,182.7712,182.4428,182.5638,45880.0
2019-07-11 10:20:00,211.26,211.5,211.16,211.38,34895.0,182.5811,182.7885,182.4946,182.6848,34895.0
2019-07-11 10:30:00,211.33,211.4,211.19,211.29,41354.0,182.6416,182.7021,182.5206,182.607,41354.0
2019-07-11 10:40:00,211.28,211.75,211.28,211.59,51916.0,182.5983,183.0045,182.5983,182.8663,51916.0
2019-07-11 10:50:00,211.62,212.05,211.6,212.03,36283.0,182.8922,183.2638,182.8749,183.2465,36283.0
2019-07-11 11:00:00,211.99,212.22,211.73,212.21,46416.0,183.212,183.4107,182.9873,183.4021,46416.0
2019-07-11 11:10:00,212.2,212.44,212.06,212.36,75968.0,183.3935,183.6009,183.2725,183.5317,75968.0
2019-07-11 11:20:00,212.35,212.72,212.21,212.57,72512.0,183.5231,183.8429,183.4021,183.7132,72512.0
2019-07-11 11:30:00,212.58,212.82,212.44,212.74,81856.0,183.7219,183.9293,183.6009,183.8601,81856.0
2019-07-11 11:40:00,212.67,212.91,212.64,212.86,28609.0,183.7997,184.0071,183.7737,183.9639,28609.0
2019-07-11 11:50:00,212.84,212.98,212.8,212.83,31609.0,183.9466,184.0676,183.912,183.9379,31609.0
2019-07-11 12:00:00,212.84,213.3,212.84,213.11,80223.0,183.9466,184.3441,183.9466,184.1799,80223.0
2019-07-11 12:10:00,213.12,213.17,212.66,212.91,87692.0,184.1886,184.2318,183.791,184.0071,87692.0
2019-07-11 12:20:00,212.91,213.12,212.87,213.03,55259.0,184.0071,184.1886,183.9725,184.1108,55259.0
2019-07-11 12:30:00,213.01,213.26,212.88,213.15,38102.0,184.0935,184.3096,183.9811,184.2145,38102.0
2019-07-11 12:40:00,213.14,213.39,213.05,213.27,53412.0,184.2058,184.4219,184.1281,184.3182,53412.0
2019-07-11 12:50:00,213.27,213.45,212.99,213.43,104480.0,184.3182,184.4738,184.0762,184.4565,104480.0
2019-07-11 13:00:00,213.4,213.47,213.25,213.27,66109.0,184.4306,184.4911,184.3009,184.3182,66109.0
2019-07-11 13:10:00,213.27,213.43,213.2,213.25,54129.0,184.3182,184.4565,184.2577,184.3009,54129.0
2019-07-11 13:20:00,213.26,213.4,213.08,213.12,48125.0,184.3096,184.4306,184.154,184.1886,48125.0
2019-07-11 13:30:00,213.11,213.29,212.82,213.0,74027.0,184.1799,184.3355,183.9293,184.0849,74027.0
2019-07-11 13:40:00,213.04,213.11,212.86,213.05,35638.0,184.1194,184.1799,183.9639,184.1281,35638.0
2019-07-11 13:50:00,213.03,213.23,213.03,213.19,28365.0,184.1108,184.2836,184.1108,184.2491,28365.0
2019-07-11 14:00:00,213.2,213.26,213.03,213.06,40878.0,184.2577,184.3096,184.1108,184.1367,40878.0
2019-07-11 14:10:00,213.06,213.1,212.94,213.05,24908.0,184.1367,184.1713,184.033,184.1281,24908.0
2019-07-11 14:20:00,213.08,213.2,212.96,213.16,39955.0,184.154,184.2577,184.0503,184.2231,39955.0
2019-07-11 14:30:00,213.18,213.38,213.12,213.25,32116.0,184.2404,184.4133,184.1886,184.3009,32116.0
2019-07-11 14:40:00,213.24,213.31,212.99,213.23,46282.0,184.2923,184.3528,184.0762,184.2836,46282.0
2019-07-11 14:50:00,213.24,213.28,212.97,213.0,73113.0,184.2923,184.3268,184.0589,184.0849,73113.0
2019-07-11 15:00:00,212.97,213.18,212.97,213.14,56187.0,184.0589,184.2404,184.0589,184.2058,56187.0
2019-07-11 15:10:00,213.14,213.16,212.91,213.0,49238.0,184.2058,184.2231,184.0071,184.0849,49238.0
2019-07-11 15:20:00,212.99,213.2,212.96,213.18,67546.0,184.0762,184.2577,184.0503,184.2404,67546.0
2019-07-11 15:30:00,213.18,213.39,213.17,213.37,60805.0,184.2404,184.4219,184.2318,184.4046,60805.0
2019-07-11 15:40:00,213.34,213.76,213.33,213.75,84664.0,184.3787,184.7417,184.3701,184.733,84664.0
2019-07-11 15:50:00,213.73,214.08,213.72,214.04,204466.0,184.7158,185.0182,184.7071,184.9837,204466.0
2019-07-12 09:30:00,215.0,216.35,214.61,216.24,231451.0,185.8133,186.9801,185.4763,186.885,231451.0
2019-07-12 09:40:00,216.23,216.54,216.03,216.5,88184.0,186.8764,187.1443,186.7035,187.1097,88184.0
2019-07-12 09:50:00,216.51,217.15,216.49,216.73,208020.0,187.1184,187.6715,187.1011,187.3085,208020.0
2019-07-12 10:00:00,216.73,217.68,216.58,217.58,226769.0,187.3085,188.1295,187.1789,188.0431,226769.0
2019-07-12 10:10:00,217.52,217.64,217.06,217.37,70496.0,187.9913,188.095,187.5937,187.8616,70496.0
2019-07-12 10:20:00,217.3,217.79,217.23,217.71,129056.0,187.8011,188.2246,187.7406,188.1555,129056.0
2019-07-12 10:30:00,217.69,217.69,216.77,216.88,78482.0,188.1382,188.1382,187.3431,187.4381,78482.0
2019-07-12 10:40:00,216.85,217.07,216.64,216.7,40074.0,187.4122,187.6023,187.2307,187.2826,40074.0
2019-07-12 10:50:00,216.69,216.81,216.39,216.7,58730.0,187.2739,187.3776,187.0147,187.2826,58730.0
2019-07-12 11:00:00,216.73,216.81,216.52,216.59,42046.0,187.3085,187.3776,187.127,187.1875,42046.0
2019-07-12 11:10:00,216.56,217.01,216.36,216.69,54360.0,187.1616,187.5505,186.9887,187.2739,54360.0
2019-07-12 11:20:00,216.71,216.79,216.46,216.59,58277.0,187.2912,187.3604,187.0752,187.1875,58277.0
2019-07-12 11:30:00,216.57,216.59,216.3,216.44,47505.0,187.1702,187.1875,186.9369,187.0579,47505.0
2019-07-12 11:40:00,216.38,216.79,216.38,216.59,39343.0,187.006,187.3604,187.006,187.1875,39343.0
2019-07-12 11:50:00,216.59,216.86,216.48,216.8,35883.0,187.1875,187.4209,187.0924,187.369,35883.0
2019-07-12 12:00:00,216.78,217.02,216.69,216.86,42903.0,187.3517,187.5591,187.2739,187.4209,42903.0
2019-07-12 12:10:00,216.85,217.17,216.83,217.11,45938.0,187.4122,187.6888,187.3949,187.6369,45938.0
2019-07-12 12:20:00,217.12,217.38,217.05,217.28,50286.0,187.6456,187.8703,187.5851,187.7838,50286.0
2019-07-12 12:30:00,217.29,217.51,217.15,217.23,83118.0,187.7925,187.9826,187.6715,187.7406,83118.0
2019-07-12 12:40:00,217.23,217.34,216.94,217.07,90679.0,187.7406,187.8357,187.49,187.6023,90679.0
2019-07-12 12:50:00,217.09,217.22,216.97,217.17,30639.0,187.6196,187.732,187.5159,187.6888,30639.0
2019-07-12 13:00:00,217.18,217.24,216.99,217.23,37647.0,187.6974,187.7493,187.5332,187.7406,37647.0
2019-07-12 13:10:00,217.26,217.28,217.14,217.27,22133.0,187.7666,187.7838,187.6628,187.7752,22133.0
2019-07-12 13:20:00,217.26,217.43,217.21,217.23,28367.0,187.7666,187.9135,187.7233,187.7406,28367.0
2019-07-12 13:30:00,217.26,217.47,217.21,217.35,28874.0,187.7666,187.948,187.7233,187.8443,28874.0
2019-07-12 13:40:00,217.31,217.36,217.19,217.23,26573.0,187.8098,187.853,187.7061,187.7406,26573.0
2019-07-12 13:50:00,217.24,217.33,217.2,217.28,19886.0,187.7493,187.827,187.7147,187.7838,19886.0
2019-07-12 14:00:00,217.28,217.3,217.1,217.18,39810.0,187.7838,187.8011,187.6283,187.6974,39810.0
2019-07-12 14:10:00,217.18,217.36,217.14,217.28,34948.0,187.6974,187.853,187.6628,187.7838,34948.0
2019-07-12 14:20:00,217.28,217.4,217.25,217.38,29318.0,187.7838,187.8875,187.7579,187.8703,29318.0
2019-07-12 14:30:00,217.38,217.68,217.36,217.62,59430.0,187.8703,188.1295,187.853,188.0777,59430.0
2019-07-12 14:40:00,217.62,217.64,217.42,217.49,43612.0,188.0777,188.095,187.9048,187.9653,43612.0
2019-07-12 14:50:00,217.49,217.56,217.46,217.47,39677.0,187.9653,188.0258,187.9394,187.948,39677.0
2019-07-12 15:00:00,217.49,217.65,217.4,217.43,76846.0,187.9653,188.1036,187.8875,187.9135,76846.0
2019-07-12 15:10:00,217.43,217.67,217.41,217.63,41031.0,187.9135,188.1209,187.8962,188.0863,41031.0
2019-07-12 15:20:00,217.64,217.8,217.56,217.8,46781.0,188.095,188.2332,188.0258,188.2332,46781.0
2019-07-12 15:30:00,217.82,217.98,217.82,217.91,70812.0,188.2505,188.3888,188.2505,188.3283,70812.0
2019-07-12 15:40:00,217.9,218.19,217.9,217.92,130247.0,188.3197,188.5703,188.3197,188.337,130247.0
2019-07-12 15:50:00,217.91,218.25,217.81,218.23,216459.0,188.3283,188.6222,188.2419,188.6049,216459.0
2019-07-15 09:30:00,218.95,219.3,217.85,218.04,146882.0,189.2271,189.5296,188.2765,188.4407,146882.0
2019-07-15 09:40:00,218.03,218.23,217.0,217.33,81608.0,188.432,188.6049,187.5418,187.827,81608.0
2019-07-15 09:50:00,217.3,217.31,216.81,217.21,52971.0,187.8011,187.8098,187.3776,187.7233,52971.0
2019-07-15 10:00:00,217.17,217.23,216.94,217.06,57943.0,187.6888,187.7406,187.49,187.5937,57943.0
2019-07-15 10:10:00,217.04,217.16,216.84,217.08,48738.0,187.5764,187.6801,187.4036,187.611,48738.0
2019-07-15 10:20:00,217.08,217.56,217.0,217.53,47214.0,187.611,188.0258,187.5418,187.9999,47214.0
2019-07-15 10:30:00,217.56,217.94,217.45,217.79,55674.0,188.0258,188.3542,187.9308,188.2246,55674.0
2019-07-15 10:40:00,217.84,217.98,217.73,217.81,42223.0,188.2678,188.3888,188.1727,188.2419,42223.0
2019-07-15 10:50:00,217.81,218.38,217.78,218.16,45222.0,188.2419,188.7345,188.216,188.5444,45222.0
2019-07-15 11:00:00,218.2,218.25,217.71,217.85,75147.0,188.5789,188.6222,188.1555,188.2765,75147.0
2019-07-15 11:10:00,217.9,217.99,217.73,217.86,30761.0,188.3197,188.3975,188.1727,188.2851,30761.0
2019-07-15 11:20:00,217.86,217.98,217.82,217.87,25863.0,188.2851,188.3888,188.2505,188.2937,25863.0
2019-07-15 11:30:00,217.89,217.95,217.7,217.89,47563.0,188.311,188.3629,188.1468,188.311,47563.0
2019-07-15 11:40:00,217.87,217.96,217.75,217.79,37196.0,188.2937,188.3715,188.19,188.2246,37196.0
2019-07-15 11:50:00,217.8,217.92,217.74,217.84,36373.0,188.2332,188.337,188.1814,188.2678,36373.0
2019-07-15 12:00:00,217.86,217.93,217.57,217.59,23895.0,188.2851,188.3456,188.0345,188.0518,23895.0
2019-07-15 12:10:00,217.59,217.69,217.4,217.69,51956.0,188.0518,188.1382,187.8875,188.1382,51956.0
2019-07-15 12:20:00,217.7,217.84,217.65,217.81,33305.0,188.1468,188.2678,188.1036,188.2419,33305.0
2019-07-15 12:30:00,217.77,217.88,217.72,217.75,37541.0,188.2073,188.3024,188.1641,188.19,37541.0
2019-07-15 12:40:00,217.75,217.87,217.71,217.77,21189.0,188.19,188.2937,188.1555,188.2073,21189.0
2019-07-15 12:50:00,217.8,217.89,217.76,217.8,16025.0,188.2332,188.311,188.1987,188.2332,16025.0
2019-07-15 13:00:00,217.82,218.03,217.77,217.9,28288.0,188.2505,188.432,188.2073,188.3197,28288.0
2019-07-15 13:10:00,217.89,217.94,217.78,217.89,19005.0,188.311,188.3542,188.216,188.311,19005.0
2019-07-15 13:20:00,217.94,218.04,217.82,217.95,22257.0,188.3542,188.4407,188.2505,188.3629,22257.0
2019-07-15 13:30:00,217.95,218.2,217.88,218.12,15828.0,188.3629,188.5789,188.3024,188.5098,15828.0
2019-07-15 13:40:00,218.11,218.14,217.78,217.81,24423.0,188.5012,188.5271,188.216,188.2419,24423.0
2019-07-15 13:50:00,217.8,217.96,217.8,217.91,26358.0,188.2332,188.3715,188.2332,188.3283,26358.0
2019-07-15 14:00:00,217.9,218.0,217.84,217.92,39377.0,188.3197,188.4061,188.2678,188.337,39377.0
2019-07-15 14:10:00,217.92,217.99,217.83,217.96,41395.0,188.337,188.3975,188.2592,188.3715,41395.0
2019-07-15 14:20:00,217.95,218.08,217.9,217.92,55382.0,188.3629,188.4752,188.3197,188.337,55382.0
2019-07-15 14:30:00,217.94,218.34,217.94,218.34,37912.0,188.3542,188.6999,188.3542,188.6999,37912.0
2019-07-15 14:40:00,218.34,218.59,218.31,218.46,42794.0,188.6999,188.916,188.674,188.8036,42794.0
2019-07-15 14:50:00,218.46,218.46,218.28,218.45,47658.0,188.8036,188.8036,188.6481,188.795,47658.0
2019-07-15 15:00:00,218.45,218.57,218.37,218.47,34271.0,188.795,188.8987,188.7259,188.8123,34271.0
2019-07-15 15:10:00,218.48,218.52,218.26,218.28,42562.0,188.8209,188.8555,188.6308,188.6481,42562.0
2019-07-15 15:20:00,218.31,218.48,218.25,218.44,41928.0,188.674,188.8209,188.6222,188.7864,41928.0
2019-07-15 15:30:00,218.43,218.66,218.42,218.53,64082.0,188.7777,188.9765,188.7691,188.8641,64082.0
2019-07-15 15:40:00,218.53,218.81,218.52,218.7,91017.0,188.8641,189.1061,188.8555,189.0111,91017.0
2019-07-15 15:50:00,218.69,218.85,218.52,218.71,180970.0,189.0024,189.1407,188.8555,189.0197,180970.0
2019-07-16 09:30:00,217.3,218.13,216.73,217.9,157058.0,187.8011,188.5184,187.3085,188.3197,157058.0
2019-07-16 09:40:00,217.89,218.07,217.5,217.59,62765.0,188.311,188.4666,187.974,188.0518,62765.0
2019-07-16 09:50:00,217.56,217.8,217.37,217.78,54212.0,188.0258,188.2332,187.8616,188.216,54212.0
2019-07-16 10:00:00,217.77,218.32,217.7,218.18,62103.0,188.2073,188.6827,188.1468,188.5617,62103.0
2019-07-16 10:10:00,218.11,218.23,217.68,217.79,48472.0,188.5012,188.6049,188.1295,188.2246,48472.0
2019-07-16 10:20:00,217.81,218.15,217.77,218.1,24672.0,188.2419,188.5357,188.2073,188.4925,24672.0
2019-07-16 10:30:00,218.05,218.3,218.02,218.29,37893.0,188.4493,188.6654,188.4234,188.6567,37893.0
2019-07-16 10:40:00,218.29,218.35,218.01,218.25,38112.0,188.6567,188.7086,188.4147,188.6222,38112.0
2019-07-16 10:50:00,218.24,218.25,217.82,217.98,22192.0,188.6135,188.6222,188.2505,188.3888,22192.0
2019-07-16 11:00:00,217.96,218.04,217.63,217.68,30102.0,188.3715,188.4407,188.0863,188.1295,30102.0
2019-07-16 11:10:00,217.69,217.99,217.64,217.91,28700.0,188.1382,188.3975,188.095,188.3283,28700.0
2019-07-16 11:20:00,217.94,218.07,217.86,217.97,44441.0,188.3542,188.4666,188.2851,188.3802,44441.0
2019-07-16 11:30:00,217.99,218.06,217.87,217.99,23395.0,188.3975,188.4579,188.2937,188.3975,23395.0
2019-07-16 11:40:00,218.0,218.08,217.92,218.01,36889.0,188.4061,188.4752,188.337,188.4147,36889.0
2019-07-16 11:50:00,218.04,218.05,217.67,217.67,34237.0,188.4407,188.4493,188.1209,188.1209,34237.0
2019-07-16 12:00:00,217.62,217.72,217.25,217.28,29651.0,188.0777,188.1641,187.7579,187.7838,29651.0
2019-07-16 12:10:00,217.25,217.42,217.1,217.26,35212.0,187.7579,187.9048,187.6283,187.7666,35212.0
2019-07-16 12:20:00,217.23,217.56,217.22,217.29,42466.0,187.7406,188.0258,187.732,187.7925,42466.0
2019-07-16 12:30:00,217.32,217.62,217.32,217.37,31913.0,187.8184,188.0777,187.8184,187.8616,31913.0
2019-07-16 12:40:00,217.39,217.58,217.27,217.27,29362.0,187.8789,188.0431,187.7752,187.7752,29362.0
2019-07-16 12:50:00,217.29,217.41,217.12,217.38,36171.0,187.7925,187.8962,187.6456,187.8703,36171.0
2019-07-16 13:00:00,217.43,217.68,217.42,217.52,22959.0,187.9135,188.1295,187.9048,187.9913,22959.0
2019-07-16 13:10:00,217.5,217.59,217.35,217.36,23614.0,187.974,188.0518,187.8443,187.853,23614.0
2019-07-16 13:20:00,217.38,217.44,217.33,217.37,20431.0,187.8703,187.9221,187.827,187.8616,20431.0
2019-07-16 13:30:00,217.37,217.8,217.3,217.67,49622.0,187.8616,188.2332,187.8011,188.1209,49622.0
2019-07-16 13:40:00,217.68,217.95,217.64,217.86,45683.0,188.1295,188.3629,188.095,188.2851,45683.0
2019-07-16 13:50:00,217.88,217.88,217.4,217.55,38764.0,188.3024,188.3024,187.8875,188.0172,38764.0
2019-07-16 14:00:00,217.59,217.68,217.35,217.46,21718.0,188.0518,188.1295,187.8443,187.9394,21718.0
2019-07-16 14:10:00,217.49,217.51,217.3,217.33,15009.0,187.9653,187.9826,187.8011,187.827,15009.0
2019-07-16 14:20:00,217.31,217.55,217.19,217.5,25252.0,187.8098,188.0172,187.7061,187.974,25252.0
2019-07-16 14:30:00,217.5,217.59,217.21,217.47,34981.0,187.974,188.0518,187.7233,187.948,34981.0
2019-07-16 14:40:00,217.45,217.67,217.45,217.55,37525.0,187.9308,188.1209,187.9308,188.0172,37525.0
2019-07-16 14:50:00,217.57,217.63,217.43,217.49,22173.0,188.0345,188.0863,187.9135,187.9653,22173.0
2019-07-16 15:00:00,217.49,217.77,217.47,217.69,20701.0,187.9653,188.2073,187.948,188.1382,20701.0
2019-07-16 15:10:00,217.67,217.9,217.67,217.85,22357.0,188.1209,188.3197,188.1209,188.2765,22357.0
2019-07-16 15:20:00,217.81,217.97,217.73,217.77,26294.0,188.2419,188.3802,188.1727,188.2073,26294.0
2019-07-16 15:30:00,217.79,217.82,217.67,217.77,53723.0,188.2246,188.2505,188.1209,188.2073,53723.0
2019-07-16 15:40:00,217.78,218.0,217.71,217.74,65049.0,188.216,188.4061,188.1555,188.1814,65049.0
2019-07-16 15:50:00,217.75,217.85,217.17,217.21,192205.0,188.19,188.2765,187.6888,187.7233,192205.0
2019-07-17 09:30:00,216.73,217.43,216.65,217.31,114671.0,187.3085,187.9135,187.2394,187.8098,114671.0
2019-07-17 09:40:00,217.27,217.58,216.69,216.87,31088.0,187.7752,188.0431,187.2739,187.4295,31088.0
2019-07-17 09:50:00,216.87,217.11,216.73,216.94,43939.0,187.4295,187.6369,187.3085,187.49,43939.0
2019-07-17 10:00:00,216.92,217.2,216.61,216.64,35263.0,187.4727,187.7147,187.2048,187.2307,35263.0
2019-07-17 10:10:00,216.65,216.85,216.31,216.34,74072.0,187.2394,187.4122,186.9455,186.9714,74072.0
2019-07-17 10:20:00,216.32,216.39,216.03,216.1,43263.0,186.9542,187.0147,186.7035,186.764,43263.0
2019-07-17 10:30:00,216.05,216.58,215.98,216.46,40915.0,186.7208,187.1789,186.6603,187.0752,40915.0
2019-07-17 10:40:00,216.47,216.47,215.9,215.93,23882.0,187.0838,187.0838,186.5912,186.6171,23882.0
2019-07-17 10:50:00,215.94,216.41,215.91,216.39,43810.0,186.6257,187.0319,186.5998,187.0147,43810.0
2019-07-17 11:00:00,216.39,216.44,216.23,216.43,29910.0,187.0147,187.0579,186.8764,187.0492,29910.0
2019-07-17 11:10:00,216.43,216.74,216.42,216.48,16159.0,187.0492,187.3171,187.0406,187.0924,16159.0
2019-07-17 11:20:00,216.46,216.58,216.31,216.39,28507.0,187.0752,187.1789,186.9455,187.0147,28507.0
2019-07-17 11:30:00,216.37,216.6,216.37,216.44,21516.0,186.9974,187.1961,186.9974,187.0579,21516.0
2019-07-17 11:40:00,216.45,216.76,216.41,216.71,24031.0,187.0665,187.3344,187.0319,187.2912,24031.0
2019-07-17 11:50:00,216.72,216.76,216.38,216.41,18919.0,187.2999,187.3344,187.006,187.0319,18919.0
2019-07-17 12:00:00,216.45,216.49,216.33,216.34,14413.0,187.0665,187.1011,186.9628,186.9714,14413.0
2019-07-17 12:10:00,216.34,216.37,215.91,216.25,31655.0,186.9714,186.9974,186.5998,186.8937,31655.0
2019-07-17 12:20:00,216.26,216.37,216.09,216.23,21538.0,186.9023,186.9974,186.7554,186.8764,21538.0
2019-07-17 12:30:00,216.25,216.65,216.21,216.62,27754.0,186.8937,187.2394,186.8591,187.2134,27754.0
2019-07-17 12:40:00,216.59,216.59,216.2,216.2,35076.0,187.1875,187.1875,186.8504,186.8504,35076.0
2019-07-17 12:50:00,216.25,216.31,216.11,216.11,17055.0,186.8937,186.9455,186.7727,186.7727,17055.0
2019-07-17 13:00:00,216.13,216.17,215.89,215.94,33768.0,186.79,186.8245,186.5825,186.6257,33768.0
2019-07-17 13:10:00,215.93,216.06,215.88,215.98,23209.0,186.6171,186.7295,186.5739,186.6603,23209.0
2019-07-17 13:20:00,215.98,216.23,215.9,216.17,21194.0,186.6603,186.8764,186.5912,186.8245,21194.0
2019-07-17 13:30:00,216.14,216.14,216.0,216.1,12123.0,186.7986,186.7986,186.6776,186.764,12123.0
2019-07-17 13:40:00,216.13,216.28,216.0,216.01,21486.0,186.79,186.9196,186.6776,186.6862,21486.0
2019-07-17 13:50:00,215.99,216.09,215.88,215.99,27989.0,186.669,186.7554,186.5739,186.669,27989.0
2019-07-17 14:00:00,215.99,216.15,215.88,216.15,43614.0,186.669,186.8072,186.5739,186.8072,43614.0
2019-07-17 14:10:00,216.12,216.22,216.0,216.17,46685.0,186.7813,186.8677,186.6776,186.8245,46685.0
2019-07-17 14:20:00,216.18,216.27,216.07,216.16,45157.0,186.8332,186.9109,186.7381,186.8159,45157.0
2019-07-17 14:30:00,216.14,216.32,216.14,216.3,24509.0,186.7986,186.9542,186.7986,186.9369,24509.0
2019-07-17 14:40:00,216.3,216.35,216.14,216.33,42324.0,186.9369,186.9801,186.7986,186.9628,42324.0
2019-07-17 14:50:00,216.32,216.33,216.14,216.16,51228.0,186.9542,186.9628,186.7986,186.8159,51228.0
2019-07-17 15:00:00,216.12,216.39,216.07,216.37,45982.0,186.7813,187.0147,186.7381,186.9974,45982.0
2019-07-17 15:10:00,216.36,216.44,216.29,216.37,41533.0,186.9887,187.0579,186.9282,186.9974,41533.0
2019-07-17 15:20:00,216.35,216.37,215.69,215.74,49263.0,186.9801,186.9974,186.4097,186.4529,49263.0
2019-07-17 15:30:00,215.74,216.18,215.71,216.05,60412.0,186.4529,186.8332,186.427,186.7208,60412.0
2019-07-17 15:40:00,216.04,216.16,215.87,216.06,60452.0,186.7122,186.8159,186.5652,186.7295,60452.0
2019-07-17 15:50:00,216.05,216.26,215.66,215.66,204793.0,186.7208,186.9023,186.3838,186.3838,204793.0
2019-07-18 09:30:00,215.5,216.23,214.8,215.05,125450.0,186.2455,186.8764,185.6405,185.8566,125450.0
2019-07-18 09:40:00,214.96,215.12,214.14,214.31,79941.0,185.7788,185.9171,185.0701,185.217,79941.0
2019-07-18 09:50:00,214.23,214.95,214.15,214.67,61742.0,185.1479,185.7701,185.0787,185.5281,61742.0
2019-07-18 10:00:00,214.74,214.83,214.1,214.33,62134.0,185.5886,185.6664,185.0355,185.2343,62134.0
2019-07-18 10:10:00,214.35,214.63,214.35,214.37,38228.0,185.2516,185.4936,185.2516,185.2689,38228.0
2019-07-18 10:20:00,214.37,214.6,213.94,214.05,55909.0,185.2689,185.4677,184.8972,184.9923,55909.0
2019-07-18 10:30:00,214.11,214.24,213.76,213.83,32357.0,185.0442,185.1565,184.7417,184.8022,32357.0
2019-07-18 10:40:00,213.88,214.05,213.64,213.73,31929.0,184.8454,184.9923,184.638,184.7158,31929.0
2019-07-18 10:50:00,213.74,213.84,213.57,213.71,35056.0,184.7244,184.8108,184.5775,184.6985,35056.0
2019-07-18 11:00:00,213.78,213.81,213.2,213.25,60384.0,184.759,184.7849,184.2577,184.3009,60384.0
2019-07-18 11:10:00,213.26,213.78,213.23,213.75,47277.0,184.3096,184.759,184.2836,184.733,47277.0
2019-07-18 11:20:00,213.74,213.78,213.34,213.46,28217.0,184.7244,184.759,184.3787,184.4824,28217.0
2019-07-18 11:30:00,213.54,213.59,213.18,213.27,37742.0,184.5515,184.5948,184.2404,184.3182,37742.0
2019-07-18 11:40:00,213.28,213.45,213.01,213.43,43997.0,184.3268,184.4738,184.0935,184.4565,43997.0
2019-07-18 11:50:00,213.45,213.46,213.32,213.35,26206.0,184.4738,184.4824,184.3614,184.3873,26206.0
2019-07-18 12:00:00,213.33,213.78,213.29,213.74,41799.0,184.3701,184.759,184.3355,184.7244,41799.0
2019-07-18 12:10:00,213.73,213.89,213.48,213.75,39797.0,184.7158,184.854,184.4997,184.733,39797.0
2019-07-18 12:20:00,213.8,213.86,213.56,213.63,31658.0,184.7763,184.8281,184.5688,184.6293,31658.0
2019-07-18 12:30:00,213.64,213.78,213.58,213.7,27384.0,184.638,184.759,184.5861,184.6898,27384.0
2019-07-18 12:40:00,213.68,213.95,213.67,213.9,32291.0,184.6725,184.9059,184.6639,184.8627,32291.0
2019-07-18 12:50:00,213.92,213.94,213.77,213.79,25285.0,184.88,184.8972,184.7503,184.7676,25285.0
2019-07-18 13:00:00,213.79,214.12,213.79,214.06,47219.0,184.7676,185.0528,184.7676,185.001,47219.0
2019-07-18 13:10:00,214.08,214.08,213.81,214.0,31040.0,185.0182,185.0182,184.7849,184.9491,31040.0
2019-07-18 13:20:00,214.04,214.06,213.81,213.98,43065.0,184.9837,185.001,184.7849,184.9318,43065.0
2019-07-18 13:30:00,213.99,214.08,213.92,213.99,30935.0,184.9405,185.0182,184.88,184.9405,30935.0
2019-07-18 13:40:00,213.97,214.08,213.86,213.88,22644.0,184.9232,185.0182,184.8281,184.8454,22644.0
2019-07-18 13:50:00,213.88,213.91,213.65,213.79,21668.0,184.8454,184.8713,184.6466,184.7676,21668.0
2019-07-18 14:00:00,213.79,214.04,213.76,213.96,30198.0,184.7676,184.9837,184.7417,184.9145,30198.0
2019-07-18 14:10:00,213.98,214.37,213.97,214.36,30319.0,184.9318,185.2689,184.9232,185.2602,30319.0
2019-07-18 14:20:00,214.39,214.77,214.39,214.62,99884.0,185.2862,185.6146,185.2862,185.4849,99884.0
2019-07-18 14:30:00,214.64,214.82,214.56,214.58,64654.0,185.5022,185.6578,185.4331,185.4504,64654.0
2019-07-18 14:40:00,214.58,214.84,214.48,214.78,45429.0,185.4504,185.6751,185.3639,185.6232,45429.0
2019-07-18 14:50:00,214.76,215.21,214.66,215.14,90710.0,185.6059,185.9948,185.5195,185.9343,90710.0
2019-07-18 15:00:00,215.1,215.39,214.99,215.16,77877.0,185.8998,186.1504,185.8047,185.9516,77877.0
2019-07-18 15:10:00,215.15,215.15,214.91,215.05,52213.0,185.943,185.943,185.7356,185.8566,52213.0
2019-07-18 15:20:00,215.08,215.08,214.48,214.62,55677.0,185.8825,185.8825,185.3639,185.4849,55677.0
2019-07-18 15:30:00,214.61,214.88,214.48,214.88,61129.0,185.4763,185.7096,185.3639,185.7096,61129.0
2019-07-18 15:40:00,214.9,214.92,214.55,214.62,64957.0,185.7269,185.7442,185.4244,185.4849,64957.0
2019-07-18 15:50:00,214.61,214.67,214.34,214.46,177187.0,185.4763,185.5281,185.2429,185.3467,177187.0
2019-07-19 09:30:00,214.67,215.17,214.32,215.1,257249.0,185.5281,185.9603,185.2257,185.8998,257249.0
2019-07-19 09:40:00,215.04,215.23,214.8,214.86,60184.0,185.8479,186.0121,185.6405,185.6924,60184.0
2019-07-19 09:50:00,214.83,215.17,214.36,214.6,49534.0,185.6664,185.9603,185.2602,185.4677,49534.0
2019-07-19 10:00:00,214.7,215.0,214.56,214.83,39314.0,185.5541,185.8133,185.4331,185.6664,39314.0
2019-07-19 10:10:00,214.84,215.18,214.7,215.14,63202.0,185.6751,185.9689,185.5541,185.9343,63202.0
2019-07-19 10:20:00,215.07,215.19,214.3,214.3,36029.0,185.8738,185.9776,185.2084,185.2084,36029.0
2019-07-19 10:30:00,214.29,214.51,213.88,213.92,36515.0,185.1997,185.3899,184.8454,184.88,36515.0
2019-07-19 10:40:00,213.92,214.04,213.6,213.68,31536.0,184.88,184.9837,184.6034,184.6725,31536.0
2019-07-19 10:50:00,213.67,213.95,213.38,213.9,53314.0,184.6639,184.9059,184.4133,184.8627,53314.0
2019-07-19 11:00:00,213.9,214.14,213.84,214.03,35098.0,184.8627,185.0701,184.8108,184.975,35098.0
2019-07-19 11:10:00,214.1,214.33,213.99,214.06,29865.0,185.0355,185.2343,184.9405,185.001,29865.0
2019-07-19 11:20:00,214.03,214.04,213.71,213.71,21228.0,184.975,184.9837,184.6985,184.6985,21228.0
2019-07-19 11:30:00,213.73,213.89,213.62,213.73,31837.0,184.7158,184.854,184.6207,184.7158,31837.0
2019-07-19 11:40:00,213.69,214.13,213.69,214.08,29453.0,184.6812,185.0615,184.6812,185.0182,29453.0
2019-07-19 11:50:00,214.12,214.32,214.09,214.26,34996.0,185.0528,185.2257,185.0269,185.1738,34996.0
2019-07-19 12:00:00,214.29,214.34,214.15,214.33,33246.0,185.1997,185.2429,185.0787,185.2343,33246.0
2019-07-19 12:10:00,214.35,214.46,214.23,214.34,19930.0,185.2516,185.3467,185.1479,185.2429,19930.0
2019-07-19 12:20:00,214.35,214.54,214.15,214.5,13957.0,185.2516,185.4158,185.0787,185.3812,13957.0
2019-07-19 12:30:00,214.52,214.6,214.47,214.59,24635.0,185.3985,185.4677,185.3553,185.459,24635.0
2019-07-19 12:40:00,214.6,214.78,214.55,214.73,32698.0,185.4677,185.6232,185.4244,185.58,32698.0
2019-07-19 12:50:00,214.73,214.76,214.54,214.7,27711.0,185.58,185.6059,185.4158,185.5541,27711.0
2019-07-19 13:00:00,214.71,214.88,214.54,214.58,26888.0,185.5627,185.7096,185.4158,185.4504,26888.0
2019-07-19 13:10:00,214.6,214.68,214.54,214.57,20119.0,185.4677,185.5368,185.4158,185.4417,20119.0
2019-07-19 13:20:00,214.59,214.75,214.53,214.53,15160.0,185.459,185.5973,185.4072,185.4072,15160.0
2019-07-19 13:30:00,214.53,214.64,214.37,214.42,26570.0,185.4072,185.5022,185.2689,185.3121,26570.0
2019-07-19 13:40:00,214.45,214.59,214.4,214.57,16176.0,185.338,185.459,185.2948,185.4417,16176.0
2019-07-19 13:50:00,214.59,214.6,214.38,214.54,19048.0,185.459,185.4677,185.2775,185.4158,19048.0
2019-07-19 14:00:00,214.58,214.65,214.3,214.3,23609.0,185.4504,185.5109,185.2084,185.2084,23609.0
2019-07-19 14:10:00,214.27,214.56,214.19,214.37,24088.0,185.1824,185.4331,185.1133,185.2689,24088.0
2019-07-19 14:20:00,214.39,214.57,214.28,214.33,23595.0,185.2862,185.4417,185.1911,185.2343,23595.0
2019-07-19 14:30:00,214.35,214.5,214.16,214.23,23486.0,185.2516,185.3812,185.0874,185.1479,23486.0
2019-07-19 14:40:00,214.24,214.42,214.17,214.27,22005.0,185.1565,185.3121,185.096,185.1824,22005.0
2019-07-19 14:50:00,214.29,214.37,214.16,214.31,22298.0,185.1997,185.2689,185.0874,185.217,22298.0
2019-07-19 15:00:00,214.28,214.3,213.89,213.99,45091.0,185.1911,185.2084,184.854,184.9405,45091.0
2019-07-19 15:10:00,214.01,214.16,213.89,214.0,34070.0,184.9577,185.0874,184.854,184.9491,34070.0
2019-07-19 15:20:00,213.98,214.14,213.78,214.02,45997.0,184.9318,185.0701,184.759,184.9664,45997.0
2019-07-19 15:30:00,214.02,214.06,213.85,213.92,70497.0,184.9664,185.001,184.8195,184.88,70497.0
2019-07-19 15:40:00,213.91,214.04,213.51,213.57,56417.0,184.8713,184.9837,184.5256,184.5775,56417.0
2019-07-19 15:50:00,213.58,213.66,212.93,213.05,294716.0,184.5861,184.6553,184.0244,184.1281,294716.0
2019-07-22 09:30:00,213.0,213.26,211.33,212.19,140265.0,184.0849,184.3096,182.6416,183.3848,140265.0
2019-07-22 09:40:00,212.09,213.0,212.09,212.98,54634.0,183.2984,184.0849,183.2984,184.0676,54634.0
2019-07-22 09:50:00,212.94,213.0,212.54,212.6,44615.0,184.033,184.0849,183.6873,183.7392,44615.0
2019-07-22 10:00:00,212.61,212.83,211.74,211.82,55361.0,183.7478,183.9379,182.9959,183.065,55361.0
2019-07-22 10:10:00,211.77,211.94,211.54,211.61,52171.0,183.0218,183.1688,182.8231,182.8835,52171.0
2019-07-22 10:20:00,211.58,211.7,211.25,211.58,43527.0,182.8576,182.9613,182.5724,182.8576,43527.0
2019-07-22 10:30:00,211.64,211.76,211.32,211.69,31484.0,182.9095,183.0132,182.6329,182.9527,31484.0
2019-07-22 10:40:00,211.76,211.79,210.83,211.05,47692.0,183.0132,183.0391,182.2094,182.3996,47692.0
2019-07-22 10:50:00,211.07,211.07,210.64,210.78,40608.0,182.4169,182.4169,182.0452,182.1662,40608.0
2019-07-22 11:00:00,210.77,210.92,210.54,210.59,44815.0,182.1576,182.2872,181.9588,182.002,44815.0
2019-07-22 11:10:00,210.55,210.85,210.38,210.64,54997.0,181.9674,182.2267,181.8205,182.0452,54997.0
2019-07-22 11:20:00,210.68,210.95,210.52,210.84,35287.0,182.0798,182.3131,181.9415,182.2181,35287.0
2019-07-22 11:30:00,210.87,211.34,210.82,211.26,32304.0,182.244,182.6502,182.2008,182.5811,32304.0
2019-07-22 11:40:00,211.25,211.63,211.24,211.45,52897.0,182.5724,182.9008,182.5638,182.7453,52897.0
2019-07-22 11:50:00,211.47,211.67,211.44,211.56,19018.0,182.7626,182.9354,182.7366,182.8403,19018.0
2019-07-22 12:00:00,211.58,211.67,211.38,211.38,21425.0,182.8576,182.9354,182.6848,182.6848,21425.0
2019-07-22 12:10:00,211.44,211.66,211.26,211.37,32740.0,182.7366,182.9268,182.5811,182.6761,32740.0
2019-07-22 12:20:00,211.35,211.51,211.32,211.42,20884.0,182.6588,182.7971,182.6329,182.7193,20884.0
2019-07-22 12:30:00,211.42,211.42,211.19,211.2,23313.0,182.7193,182.7193,182.5206,182.5292,23313.0
2019-07-22 12:40:00,211.15,211.45,211.14,211.45,22321.0,182.486,182.7453,182.4774,182.7453,22321.0
2019-07-22 12:50:00,211.46,211.68,211.41,211.6,23207.0,182.7539,182.944,182.7107,182.8749,23207.0
2019-07-22 13:00:00,211.58,211.64,211.29,211.29,18442.0,182.8576,182.9095,182.607,182.607,18442.0
2019-07-22 13:10:00,211.3,211.5,211.29,211.39,17773.0,182.6156,182.7885,182.607,182.6934,17773.0
2019-07-22 13:20:00,211.4,211.58,211.34,211.57,31500.0,182.7021,182.8576,182.6502,182.849,31500.0
2019-07-22 13:30:00,211.59,211.67,211.48,211.6,33070.0,182.8663,182.9354,182.7712,182.8749,33070.0
2019-07-22 13:40:00,211.6,211.76,211.56,211.65,19304.0,182.8749,183.0132,182.8403,182.9181,19304.0
2019-07-22 13:50:00,211.65,211.72,211.63,211.67,21595.0,182.9181,182.9786,182.9008,182.9354,21595.0
2019-07-22 14:00:00,211.69,211.7,211.52,211.52,15885.0,182.9527,182.9613,182.8058,182.8058,15885.0
2019-07-22 14:10:00,211.51,211.63,211.46,211.46,17302.0,182.7971,182.9008,182.7539,182.7539,17302.0
2019-07-22 14:20:00,211.45,211.46,211.32,211.34,21180.0,182.7453,182.7539,182.6329,182.6502,21180.0
2019-07-22 14:30:00,211.35,211.49,211.34,211.45,22087.0,182.6588,182.7798,182.6502,182.7453,22087.0
2019-07-22 14:40:00,211.48,211.49,211.4,211.48,21738.0,182.7712,182.7798,182.7021,182.7712,21738.0
2019-07-22 14:50:00,211.5,211.54,211.24,211.24,28613.0,182.7885,182.8231,182.5638,182.5638,28613.0
2019-07-22 15:00:00,211.25,211.68,211.18,211.33,56073.0,182.5724,182.944,182.5119,182.6416,56073.0
2019-07-22 15:10:00,211.33,211.47,211.18,211.42,30944.0,182.6416,182.7626,182.5119,182.7193,30944.0
2019-07-22 15:20:00,211.43,211.45,211.2,211.29,22568.0,182.728,182.7453,182.5292,182.607,22568.0
2019-07-22 15:30:00,211.3,211.3,211.07,211.17,61918.0,182.6156,182.6156,182.4169,182.5033,61918.0
2019-07-22 15:40:00,211.15,211.25,211.12,211.24,79974.0,182.486,182.5724,182.4601,182.5638,79974.0
2019-07-22 15:50:00,211.21,211.29,210.94,211.26,201338.0,182.5378,182.607,182.3045,182.5811,201338.0
2019-07-23 09:30:00,212.57,213.29,212.37,213.24,130987.0,183.7132,184.3355,183.5404,184.2923,130987.0
2019-07-23 09:40:00,213.24,214.13,213.18,213.9,94754.0,184.2923,185.0615,184.2404,184.8627,94754.0
2019-07-23 09:50:00,213.89,214.09,213.53,213.62,62141.0,184.854,185.0269,184.5429,184.6207,62141.0
2019-07-23 10:00:00,213.61,213.61,212.96,213.11,64138.0,184.612,184.612,184.0503,184.1799,64138.0
2019-07-23 10:10:00,213.11,213.14,212.57,212.92,25462.0,184.1799,184.2058,183.7132,184.0157,25462.0
2019-07-23 10:20:00,212.88,213.07,212.59,212.75,27074.0,183.9811,184.1454,183.7305,183.8688,27074.0
2019-07-23 10:30:00,212.75,212.84,212.52,212.57,44020.0,183.8688,183.9466,183.67,183.7132,44020.0
2019-07-23 10:40:00,212.57,212.64,212.15,212.17,26193.0,183.7132,183.7737,183.3502,183.3675,26193.0
2019-07-23 10:50:00,212.15,212.36,212.14,212.23,17163.0,183.3502,183.5317,183.3416,183.4194,17163.0
2019-07-23 11:00:00,212.17,212.21,211.94,211.96,22995.0,183.3675,183.4021,183.1688,183.186,22995.0
2019-07-23 11:10:00,211.94,212.16,211.82,212.02,38631.0,183.1688,183.3589,183.065,183.2379,38631.0
2019-07-23 11:20:00,212.02,212.15,211.94,212.05,18230.0,183.2379,183.3502,183.1688,183.2638,18230.0
2019-07-23 11:30:00,212.0,212.25,211.93,212.19,30827.0,183.2206,183.4367,183.1601,183.3848,30827.0
2019-07-23 11:40:00,212.18,212.18,211.75,211.76,45224.0,183.3762,183.3762,183.0045,183.0132,45224.0
2019-07-23 11:50:00,211.76,211.99,211.74,211.82,24343.0,183.0132,183.212,182.9959,183.065,24343.0
2019-07-23 12:00:00,211.83,212.05,211.79,212.05,33409.0,183.0737,183.2638,183.0391,183.2638,33409.0
2019-07-23 12:10:00,212.05,212.16,211.98,212.01,24828.0,183.2638,183.3589,183.2033,183.2292,24828.0
2019-07-23 12:20:00,211.99,212.07,211.72,211.86,49160.0,183.212,183.2811,182.9786,183.0996,49160.0
2019-07-23 12:30:00,211.84,212.07,211.78,211.96,15080.0,183.0823,183.2811,183.0305,183.186,15080.0
2019-07-23 12:40:00,211.93,212.12,211.9,212.12,15813.0,183.1601,183.3243,183.1342,183.3243,15813.0
2019-07-23 12:50:00,212.08,212.5,211.96,212.46,30843.0,183.2897,183.6527,183.186,183.6182,30843.0
2019-07-23 13:00:00,212.44,212.44,212.21,212.34,19397.0,183.6009,183.6009,183.4021,183.5144,19397.0
2019-07-23 13:10:00,212.35,212.68,212.26,212.55,27719.0,183.5231,183.8083,183.4453,183.6959,27719.0
2019-07-23 13:20:00,212.55,212.68,212.52,212.67,17434.0,183.6959,183.8083,183.67,183.7997,17434.0
2019-07-23 13:30:00,212.68,212.68,212.53,212.58,20019.0,183.8083,183.8083,183.6787,183.7219,20019.0
2019-07-23 13:40:00,212.6,213.31,212.53,213.13,28055.0,183.7392,184.3528,183.6787,184.1972,28055.0
2019-07-23 13:50:00,213.13,213.41,213.02,213.29,35886.0,184.1972,184.4392,184.1021,184.3355,35886.0
2019-07-23 14:00:00,213.3,213.34,212.99,213.02,33197.0,184.3441,184.3787,184.0762,184.1021,33197.0
2019-07-23 14:10:00,213.01,213.09,212.89,212.93,16424.0,184.0935,184.1626,183.9898,184.0244,16424.0
2019-07-23 14:20:00,212.92,213.04,212.9,212.91,24065.0,184.0157,184.1194,183.9984,184.0071,24065.0
2019-07-23 14:30:00,212.9,212.92,212.72,212.74,18761.0,183.9984,184.0157,183.8429,183.8601,18761.0
2019-07-23 14:40:00,212.75,212.92,212.67,212.78,34449.0,183.8688,184.0157,183.7997,183.8947,34449.0
2019-07-23 14:50:00,212.77,212.92,212.73,212.76,23006.0,183.8861,184.0157,183.8515,183.8774,23006.0
2019-07-23 15:00:00,212.77,212.93,212.74,212.82,24714.0,183.8861,184.0244,183.8601,183.9293,24714.0
2019-07-23 15:10:00,212.81,212.87,212.69,212.79,29098.0,183.9206,183.9725,183.8169,183.9034,29098.0
2019-07-23 15:20:00,212.8,213.07,212.78,213.07,26792.0,183.912,184.1454,183.8947,184.1454,26792.0
2019-07-23 15:30:00,213.05,213.17,212.96,213.01,36822.0,184.1281,184.2318,184.0503,184.0935,36822.0
2019-07-23 15:40:00,213.0,213.09,212.73,212.87,67047.0,184.0849,184.1626,183.8515,183.9725,67047.0
2019-07-23 15:50:00,212.85,213.04,212.71,213.04,123743.0,183.9552,184.1194,183.8342,184.1194,123743.0
2019-07-24 09:30:00,213.19,214.4,213.07,213.99,64269.0,184.2491,185.2948,184.1454,184.9405,64269.0
2019-07-24 09:40:00,213.94,214.14,213.14,213.48,27504.0,184.8972,185.0701,184.2058,184.4997,27504.0
2019-07-24 09:50:00,213.56,213.78,213.44,213.7,36705.0,184.5688,184.759,184.4651,184.6898,36705.0
2019-07-24 10:00:00,213.68,213.99,213.43,213.98,30276.0,184.6725,184.9405,184.4565,184.9318,30276.0
2019-07-24 10:10:00,213.92,214.0,213.59,213.78,26355.0,184.88,184.9491,184.5948,184.759,26355.0
2019-07-24 10:20:00,213.69,214.0,213.62,213.98,24822.0,184.6812,184.9491,184.6207,184.9318,24822.0
2019-07-24 10:30:00,214.0,214.22,213.94,214.2,22775.0,184.9491,185.1392,184.8972,185.122,22775.0
2019-07-24 10:40:00,214.24,214.25,214.07,214.11,34347.0,185.1565,185.1652,185.0096,185.0442,34347.0
2019-07-24 10:50:00,214.1,214.41,213.97,214.31,40513.0,185.0355,185.3034,184.9232,185.217,40513.0
2019-07-24 11:00:00,214.31,214.32,213.77,213.82,25087.0,185.217,185.2257,184.7503,184.7935,25087.0
2019-07-24 11:10:00,213.88,213.89,213.6,213.67,21230.0,184.8454,184.854,184.6034,184.6639,21230.0
2019-07-24 11:20:00,213.69,213.81,213.51,213.81,16644.0,184.6812,184.7849,184.5256,184.7849,16644.0
2019-07-24 11:30:00,213.8,214.11,213.79,214.06,19262.0,184.7763,185.0442,184.7676,185.001,19262.0
2019-07-24 11:40:00,214.04,214.25,213.93,214.22,27413.0,184.9837,185.1652,184.8886,185.1392,27413.0
2019-07-24 11:50:00,214.22,214.51,214.16,214.18,82020.0,185.1392,185.3899,185.0874,185.1047,82020.0
2019-07-24 12:00:00,214.17,214.22,214.08,214.09,16284.0,185.096,185.1392,185.0182,185.0269,16284.0
2019-07-24 12:10:00,214.12,214.32,214.07,214.24,19452.0,185.0528,185.2257,185.0096,185.1565,19452.0
2019-07-24 12:20:00,214.22,214.34,214.15,214.27,18663.0,185.1392,185.2429,185.0787,185.1824,18663.0
2019-07-24 12:30:00,214.28,214.5,214.23,214.32,30520.0,185.1911,185.3812,185.1479,185.2257,30520.0
2019-07-24 12:40:00,214.32,214.46,214.3,214.39,16409.0,185.2257,185.3467,185.2084,185.2862,16409.0
2019-07-24 12:50:00,214.37,214.51,214.36,214.43,17447.0,185.2689,185.3899,185.2602,185.3207,17447.0
2019-07-24 13:00:00,214.44,214.45,214.27,214.39,19913.0,185.3294,185.338,185.1824,185.2862,19913.0
2019-07-24 13:10:00,214.39,214.41,214.0,214.03,24316.0,185.2862,185.3034,184.9491,184.975,24316.0
2019-07-24 13:20:00,214.02,214.25,214.01,214.15,18525.0,184.9664,185.1652,184.9577,185.0787,18525.0
2019-07-24 13:30:00,214.12,214.16,214.02,214.1,20446.0,185.0528,185.0874,184.9664,185.0355,20446.0
2019-07-24 13:40:00,214.09,214.19,213.96,214.17,14820.0,185.0269,185.1133,184.9145,185.096,14820.0
2019-07-24 13:50:00,214.16,214.31,214.08,214.16,16162.0,185.0874,185.217,185.0182,185.0874,16162.0
2019-07-24 14:00:00,214.18,214.38,214.18,214.38,15609.0,185.1047,185.2775,185.1047,185.2775,15609.0
2019-07-24 14:10:00,214.38,214.55,214.26,214.51,19372.0,185.2775,185.4244,185.1738,185.3899,19372.0
2019-07-24 14:20:00,214.51,214.54,214.24,214.31,80528.0,185.3899,185.4158,185.1565,185.217,80528.0
2019-07-24 14:30:00,214.37,214.54,214.27,214.48,28714.0,185.2689,185.4158,185.1824,185.3639,28714.0
2019-07-24 14:40:00,214.46,214.47,214.19,214.21,17381.0,185.3467,185.3553,185.1133,185.1306,17381.0
2019-07-24 14:50:00,214.19,214.21,214.05,214.15,33802.0,185.1133,185.1306,184.9923,185.0787,33802.0
2019-07-24 15:00:00,214.11,214.19,213.94,214.14,22247.0,185.0442,185.1133,184.8972,185.0701,22247.0
2019-07-24 15:10:00,214.15,214.22,214.06,214.12,16657.0,185.0787,185.1392,185.001,185.0528,16657.0
2019-07-24 15:20:00,214.1,214.3,214.07,214.29,20032.0,185.0355,185.2084,185.0096,185.1997,20032.0
2019-07-24 15:30:00,214.28,214.5,214.27,214.35,51016.0,185.1911,185.3812,185.1824,185.2516,51016.0
2019-07-24 15:40:00,214.35,214.61,214.32,214.57,67954.0,185.2516,185.4763,185.2257,185.4417,67954.0
2019-07-24 15:50:00,214.57,214.79,214.4,214.73,197581.0,185.4417,185.6319,185.2948,185.58,197581.0
2019-07-25 09:30:00,214.28,215.43,213.63,215.23,73901.0,185.1911,186.185,184.6293,186.0121,73901.0
2019-07-25 09:40:00,215.17,215.35,214.02,214.22,51798.0,185.9603,186.1158,184.9664,185.1392,51798.0
2019-07-25 09:50:00,214.13,214.31,213.91,214.27,41649.0,185.0615,185.217,184.8713,185.1824,41649.0
2019-07-25 10:00:00,214.31,215.33,214.3,215.1,34411.0,185.217,186.0986,185.2084,185.8998,34411.0
2019-07-25 10:10:00,215.14,215.54,215.02,215.22,34882.0,185.9343,186.28,185.8306,186.0035,34882.0
2019-07-25 10:20:00,215.22,215.28,214.78,215.11,23838.0,186.0035,186.0553,185.6232,185.9084,23838.0
2019-07-25 10:30:00,215.23,215.73,215.02,215.51,50768.0,186.0121,186.4443,185.8306,186.2541,50768.0
2019-07-25 10:40:00,215.6,215.82,215.34,215.58,45846.0,186.3319,186.522,186.1072,186.3146,45846.0
2019-07-25 10:50:00,215.63,215.65,215.11,215.11,24827.0,186.3578,186.3751,185.9084,185.9084,24827.0
2019-07-25 11:00:00,215.15,215.36,215.05,215.36,17429.0,185.943,186.1245,185.8566,186.1245,17429.0
2019-07-25 11:10:00,215.32,215.39,215.0,215.0,17391.0,186.0899,186.1504,185.8133,185.8133,17391.0
2019-07-25 11:20:00,215.01,215.31,214.85,215.24,23452.0,185.822,186.0813,185.6837,186.0208,23452.0
2019-07-25 11:30:00,215.23,215.34,215.15,215.19,14554.0,186.0121,186.1072,185.943,185.9776,14554.0
2019-07-25 11:40:00,215.26,215.39,215.01,215.1,19473.0,186.0381,186.1504,185.822,185.8998,19473.0
2019-07-25 11:50:00,215.06,215.38,215.06,215.19,24808.0,185.8652,186.1418,185.8652,185.9776,24808.0
2019-07-25 12:00:00,215.18,215.38,214.99,215.11,53319.0,185.9689,186.1418,185.8047,185.9084,53319.0
2019-07-25 12:10:00,215.16,215.44,215.07,215.36,34429.0,185.9516,186.1936,185.8738,186.1245,34429.0
2019-07-25 12:20:00,215.32,215.35,215.08,215.13,17280.0,186.0899,186.1158,185.8825,185.9257,17280.0
2019-07-25 12:30:00,215.11,215.12,214.68,214.7,30990.0,185.9084,185.9171,185.5368,185.5541,30990.0
2019-07-25 12:40:00,214.68,214.73,214.5,214.66,20099.0,185.5368,185.58,185.3812,185.5195,20099.0
2019-07-25 12:50:00,214.66,214.76,214.53,214.65,19208.0,185.5195,185.6059,185.4072,185.5109,19208.0
2019-07-25 13:00:00,214.62,214.83,214.39,214.81,25907.0,185.4849,185.6664,185.2862,185.6491,25907.0
2019-07-25 13:10:00,214.79,214.97,214.76,214.85,17853.0,185.6319,185.7874,185.6059,185.6837,17853.0
2019-07-25 13:20:00,214.86,214.87,214.66,214.85,21756.0,185.6924,185.701,185.5195,185.6837,21756.0
2019-07-25 13:30:00,214.86,215.09,214.86,215.08,19037.0,185.6924,185.8911,185.6924,185.8825,19037.0
2019-07-25 13:40:00,215.03,215.3,215.02,215.22,15351.0,185.8393,186.0726,185.8306,186.0035,15351.0
2019-07-25 13:50:00,215.19,215.26,214.99,215.2,32193.0,185.9776,186.0381,185.8047,185.9862,32193.0
2019-07-25 14:00:00,215.2,215.6,215.2,215.56,20597.0,185.9862,186.3319,185.9862,186.2973,20597.0
2019-07-25 14:10:00,215.58,215.75,215.54,215.6,24844.0,186.3146,186.4615,186.28,186.3319,24844.0
2019-07-25 14:20:00,215.61,215.74,215.55,215.65,23426.0,186.3405,186.4529,186.2887,186.3751,23426.0
2019-07-25 14:30:00,215.65,215.74,215.53,215.63,30136.0,186.3751,186.4529,186.2714,186.3578,30136.0
2019-07-25 14:40:00,215.62,215.92,215.57,215.71,33294.0,186.3492,186.6085,186.306,186.427,33294.0
2019-07-25 14:50:00,215.73,215.81,215.5,215.53,40930.0,186.4443,186.5134,186.2455,186.2714,40930.0
2019-07-25 15:00:00,215.52,215.69,215.3,215.48,32190.0,186.2628,186.4097,186.0726,186.2282,32190.0
2019-07-25 15:10:00,215.4,215.63,215.27,215.6,26099.0,186.159,186.3578,186.0467,186.3319,26099.0
2019-07-25 15:20:00,215.59,215.74,215.5,215.63,22318.0,186.3233,186.4529,186.2455,186.3578,22318.0
2019-07-25 15:30:00,215.61,215.77,215.56,215.61,36479.0,186.3405,186.4788,186.2973,186.3405,36479.0
2019-07-25 15:40:00,215.59,215.67,215.37,215.43,82755.0,186.3233,186.3924,186.1331,186.185,82755.0
2019-07-25 15:50:00,215.45,215.71,215.18,215.63,151669.0,186.2023,186.427,185.9689,186.3578,151669.0
2019-07-26 09:30:00,215.53,215.53,214.1,214.88,95177.0,186.2714,186.2714,185.0355,185.7096,95177.0
2019-07-26 09:40:00,214.87,215.86,214.86,215.69,45588.0,185.701,186.5566,185.6924,186.4097,45588.0
2019-07-26 09:50:00,215.76,216.28,215.63,215.73,44747.0,186.4702,186.9196,186.3578,186.4443,44747.0
2019-07-26 10:00:00,215.7,216.12,215.54,216.11,25624.0,186.4183,186.7813,186.28,186.7727,25624.0
2019-07-26 10:10:00,216.12,216.25,215.81,215.81,33808.0,186.7813,186.8937,186.5134,186.5134,33808.0
2019-07-26 10:20:00,215.81,215.83,215.09,215.16,65501.0,186.5134,186.5307,185.8911,185.9516,65501.0
2019-07-26 10:30:00,215.15,215.52,214.9,215.25,31768.0,185.943,186.2628,185.7269,186.0294,31768.0
2019-07-26 10:40:00,215.25,215.64,215.16,215.62,27234.0,186.0294,186.3665,185.9516,186.3492,27234.0
2019-07-26 10:50:00,215.62,215.97,215.59,215.86,14894.0,186.3492,186.6517,186.3233,186.5566,14894.0
2019-07-26 11:00:00,215.85,215.89,215.72,215.89,11793.0,186.548,186.5825,186.4356,186.5825,11793.0
2019-07-26 11:10:00,215.92,216.11,215.79,215.83,20776.0,186.6085,186.7727,186.4961,186.5307,20776.0
2019-07-26 11:20:00,215.81,216.19,215.73,216.13,35907.0,186.5134,186.8418,186.4443,186.79,35907.0
2019-07-26 11:30:00,216.13,216.26,215.95,216.15,15804.0,186.79,186.9023,186.6344,186.8072,15804.0
2019-07-26 11:40:00,216.15,216.39,216.1,216.37,101187.0,186.8072,187.0147,186.764,186.9974,101187.0
2019-07-26 11:50:00,216.38,216.53,216.22,216.38,126936.0,187.006,187.1356,186.8677,187.006,126936.0
2019-07-26 12:00:00,216.34,216.4,215.91,215.98,21708.0,186.9714,187.0233,186.5998,186.6603,21708.0
2019-07-26 12:10:00,216.0,216.12,215.95,216.0,20967.0,186.6776,186.7813,186.6344,186.6776,20967.0
2019-07-26 12:20:00,216.0,216.05,215.81,216.02,12948.0,186.6776,186.7208,186.5134,186.6949,12948.0
2019-07-26 12:30:00,216.06,216.08,215.9,215.93,9754.0,186.7295,186.7467,186.5912,186.6171,9754.0
2019-07-26 12:40:00,215.91,215.96,215.83,215.88,14605.0,186.5998,186.643,186.5307,186.5739,14605.0
2019-07-26 12:50:00,215.9,216.06,215.84,215.98,16206.0,186.5912,186.7295,186.5393,186.6603,16206.0
2019-07-26 13:00:00,215.98,216.05,215.91,216.01,12232.0,186.6603,186.7208,186.5998,186.6862,12232.0
2019-07-26 13:10:00,216.02,216.17,215.94,216.04,15900.0,186.6949,186.8245,186.6257,186.7122,15900.0
2019-07-26 13:20:00,215.99,216.31,215.98,216.29,13601.0,186.669,186.9455,186.6603,186.9282,13601.0
2019-07-26 13:30:00,216.25,216.29,216.01,216.11,45269.0,186.8937,186.9282,186.6862,186.7727,45269.0
2019-07-26 13:40:00,216.11,216.28,216.08,216.23,17998.0,186.7727,186.9196,186.7467,186.8764,17998.0
2019-07-26 13:50:00,216.2,216.49,216.2,216.36,20037.0,186.8504,187.1011,186.8504,186.9887,20037.0
2019-07-26 14:00:00,216.36,216.55,216.28,216.5,24460.0,186.9887,187.1529,186.9196,187.1097,24460.0
2019-07-26 14:10:00,216.53,216.6,216.46,216.58,14928.0,187.1356,187.1961,187.0752,187.1789,14928.0
2019-07-26 14:20:00,216.55,216.68,216.54,216.63,20397.0,187.1529,187.2653,187.1443,187.2221,20397.0
2019-07-26 14:30:00,216.59,216.92,216.59,216.9,20920.0,187.1875,187.4727,187.1875,187.4554,20920.0
2019-07-26 14:40:00,216.9,217.01,216.81,216.86,38929.0,187.4554,187.5505,187.3776,187.4209,38929.0
2019-07-26 14:50:00,216.85,217.06,216.81,216.93,52265.0,187.4122,187.5937,187.3776,187.4813,52265.0
2019-07-26 15:00:00,216.95,216.95,216.7,216.72,33168.0,187.4986,187.4986,187.2826,187.2999,33168.0
2019-07-26 15:10:00,216.77,216.85,216.63,216.74,22566.0,187.3431,187.4122,187.2221,187.3171,22566.0
2019-07-26 15:20:00,216.75,216.91,216.72,216.88,19080.0,187.3258,187.4641,187.2999,187.4381,19080.0
2019-07-26 15:30:00,216.89,217.17,216.89,217.11,42983.0,187.4468,187.6888,187.4468,187.6369,42983.0
2019-07-26 15:40:00,217.1,217.17,216.95,216.95,40570.0,187.6283,187.6888,187.4986,187.4986,40570.0
2019-07-26 15:50:00,216.96,217.21,216.9,216.99,141114.0,187.5073,187.7233,187.4554,187.5332,141114.0
2019-07-29 09:30:00,216.79,217.18,216.63,217.02,75266.0,187.3604,187.6974,187.2221,187.5591,75266.0
2019-07-29 09:40:00,217.01,217.25,216.53,217.06,42610.0,187.5505,187.7579,187.1356,187.5937,42610.0
2019-07-29 09:50:00,217.03,217.1,216.53,216.62,20896.0,187.5678,187.6283,187.1356,187.2134,20896.0
2019-07-29 10:00:00,216.6,216.84,216.35,216.78,27543.0,187.1961,187.4036,186.9801,187.3517,27543.0
2019-07-29 10:10:00,216.84,216.89,216.56,216.87,19972.0,187.4036,187.4468,187.1616,187.4295,19972.0
2019-07-29 10:20:00,216.87,216.99,216.68,216.78,14719.0,187.4295,187.5332,187.2653,187.3517,14719.0
2019-07-29 10:30:00,216.76,217.0,216.76,216.97,14425.0,187.3344,187.5418,187.3344,187.5159,14425.0
2019-07-29 10:40:00,216.92,217.37,216.92,217.16,24163.0,187.4727,187.8616,187.4727,187.6801,24163.0
2019-07-29 10:50:00,217.2,217.48,217.2,217.31,16160.0,187.7147,187.9567,187.7147,187.8098,16160.0
2019-07-29 11:00:00,217.34,217.69,217.18,217.69,22877.0,187.8357,188.1382,187.6974,188.1382,22877.0
2019-07-29 11:10:00,217.69,217.92,217.69,217.9,20829.0,188.1382,188.337,188.1382,188.3197,20829.0
2019-07-29 11:20:00,217.92,217.98,217.68,217.73,24372.0,188.337,188.3888,188.1295,188.1727,24372.0
2019-07-29 11:30:00,217.79,217.96,217.69,217.87,18349.0,188.2246,188.3715,188.1382,188.2937,18349.0
2019-07-29 11:40:00,217.87,217.93,217.37,217.57,111081.0,188.2937,188.3456,187.8616,188.0345,111081.0
2019-07-29 11:50:00,217.6,217.84,217.55,217.56,19512.0,188.0604,188.2678,188.0172,188.0258,19512.0
2019-07-29 12:00:00,217.56,217.69,217.39,217.67,20398.0,188.0258,188.1382,187.8789,188.1209,20398.0
2019-07-29 12:10:00,217.69,217.69,217.5,217.65,31771.0,188.1382,188.1382,187.974,188.1036,31771.0
2019-07-29 12:20:00,217.67,217.7,217.5,217.56,22240.0,188.1209,188.1468,187.974,188.0258,22240.0
2019-07-29 12:30:00,217.53,217.67,217.5,217.58,23966.0,187.9999,188.1209,187.974,188.0431,23966.0
2019-07-29 12:40:00,217.6,217.63,217.41,217.46,20080.0,188.0604,188.0863,187.8962,187.9394,20080.0
2019-07-29 12:50:00,217.46,217.62,217.44,217.62,18486.0,187.9394,188.0777,187.9221,188.0777,18486.0
2019-07-29 13:00:00,217.59,217.76,217.42,217.52,19674.0,188.0518,188.1987,187.9048,187.9913,19674.0
2019-07-29 13:10:00,217.49,217.58,217.45,217.54,23456.0,187.9653,188.0431,187.9308,188.0085,23456.0
2019-07-29 13:20:00,217.56,217.62,217.47,217.54,14573.0,188.0258,188.0777,187.948,188.0085,14573.0
2019-07-29 13:30:00,217.55,217.85,217.54,217.85,109981.0,188.0172,188.2765,188.0085,188.2765,109981.0
2019-07-29 13:40:00,217.84,217.86,217.62,217.74,15048.0,188.2678,188.2851,188.0777,188.1814,15048.0
2019-07-29 13:50:00,217.76,217.93,217.72,217.91,27899.0,188.1987,188.3456,188.1641,188.3283,27899.0
2019-07-29 14:00:00,217.9,217.91,217.58,217.65,29592.0,188.3197,188.3283,188.0431,188.1036,29592.0
2019-07-29 14:10:00,217.61,217.87,217.61,217.87,16208.0,188.069,188.2937,188.069,188.2937,16208.0
2019-07-29 14:20:00,217.86,217.91,217.66,217.7,23281.0,188.2851,188.3283,188.1122,188.1468,23281.0
2019-07-29 14:30:00,217.68,217.68,217.52,217.54,27641.0,188.1295,188.1295,187.9913,188.0085,27641.0
2019-07-29 14:40:00,217.56,217.57,217.23,217.28,24626.0,188.0258,188.0345,187.7406,187.7838,24626.0
2019-07-29 14:50:00,217.26,217.65,217.23,217.61,20088.0,187.7666,188.1036,187.7406,188.069,20088.0
2019-07-29 15:00:00,217.61,217.7,217.43,217.66,22570.0,188.069,188.1468,187.9135,188.1122,22570.0
2019-07-29 15:10:00,217.67,217.75,217.59,217.75,25333.0,188.1209,188.19,188.0518,188.19,25333.0
2019-07-29 15:20:00,217.74,217.79,217.59,217.66,20074.0,188.1814,188.2246,188.0518,188.1122,20074.0
2019-07-29 15:30:00,217.68,217.8,217.64,217.78,28815.0,188.1295,188.2332,188.095,188.216,28815.0
2019-07-29 15:40:00,217.8,218.19,217.79,218.19,54030.0,188.2332,188.5703,188.2246,188.5703,54030.0
2019-07-29 15:50:00,218.21,218.27,217.92,218.03,127173.0,188.5876,188.6394,188.337,188.432,127173.0
2019-07-30 09:30:00,217.52,217.97,217.1,217.72,102022.0,187.9913,188.3802,187.6283,188.1641,102022.0
2019-07-30 09:40:00,217.76,217.76,217.28,217.53,44772.0,188.1987,188.1987,187.7838,187.9999,44772.0
2019-07-30 09:50:00,217.64,217.88,217.42,217.55,27793.0,188.095,188.3024,187.9048,188.0172,27793.0
2019-07-30 10:00:00,217.6,218.0,217.11,217.46,70686.0,188.0604,188.4061,187.6369,187.9394,70686.0
2019-07-30 10:10:00,217.41,217.49,216.86,217.45,34432.0,187.8962,187.9653,187.4209,187.9308,34432.0
2019-07-30 10:20:00,217.48,217.62,217.27,217.49,26724.0,187.9567,188.0777,187.7752,187.9653,26724.0
2019-07-30 10:30:00,217.49,217.83,217.38,217.76,27931.0,187.9653,188.2592,187.8703,188.1987,27931.0
2019-07-30 10:40:00,217.81,217.95,217.51,217.86,17497.0,188.2419,188.3629,187.9826,188.2851,17497.0
2019-07-30 10:50:00,217.85,218.3,217.77,218.05,40883.0,188.2765,188.6654,188.2073,188.4493,40883.0
2019-07-30 11:00:00,218.05,218.27,217.8,217.88,30464.0,188.4493,188.6394,188.2332,188.3024,30464.0
2019-07-30 11:10:00,217.84,218.09,217.8,218.03,34980.0,188.2678,188.4839,188.2332,188.432,34980.0
2019-07-30 11:20:00,218.03,218.3,217.99,218.3,31586.0,188.432,188.6654,188.3975,188.6654,31586.0
2019-07-30 11:30:00,218.31,218.45,218.14,218.33,26918.0,188.674,188.795,188.5271,188.6913,26918.0
2019-07-30 11:40:00,218.35,218.55,218.33,218.49,30524.0,188.7086,188.8814,188.6913,188.8296,30524.0
2019-07-30 11:50:00,218.49,218.53,218.16,218.17,35467.0,188.8296,188.8641,188.5444,188.553,35467.0
2019-07-30 12:00:00,218.17,218.58,218.15,218.4,36765.0,188.553,188.9074,188.5357,188.7518,36765.0
2019-07-30 12:10:00,218.39,218.44,218.21,218.27,19832.0,188.7432,188.7864,188.5876,188.6394,19832.0
2019-07-30 12:20:00,218.24,218.46,218.23,218.39,11798.0,188.6135,188.8036,188.6049,188.7432,11798.0
2019-07-30 12:30:00,218.42,218.59,218.42,218.53,20992.0,188.7691,188.916,188.7691,188.8641,20992.0
2019-07-30 12:40:00,218.52,218.53,218.31,218.35,15941.0,188.8555,188.8641,188.674,188.7086,15941.0
2019-07-30 12:50:00,218.35,218.44,218.14,218.26,16289.0,188.7086,188.7864,188.5271,188.6308,16289.0
2019-07-30 13:00:00,218.24,218.31,218.08,218.14,18138.0,188.6135,188.674,188.4752,188.5271,18138.0
2019-07-30 13:10:00,218.14,218.23,218.07,218.22,18744.0,188.5271,188.6049,188.4666,188.5962,18744.0
2019-07-30 13:20:00,218.22,218.32,218.21,218.27,15653.0,188.5962,188.6827,188.5876,188.6394,15653.0
2019-07-30 13:30:00,218.25,218.27,217.86,217.91,19936.0,188.6222,188.6394,188.2851,188.3283,19936.0
2019-07-30 13:40:00,217.91,217.93,217.76,217.89,22902.0,188.3283,188.3456,188.1987,188.311,22902.0
2019-07-30 13:50:00,217.89,218.0,217.87,217.88,21306.0,188.311,188.4061,188.2937,188.3024,21306.0
2019-07-30 14:00:00,217.86,218.15,217.86,218.03,26369.0,188.2851,188.5357,188.2851,188.432,26369.0
2019-07-30 14:10:00,218.04,218.2,217.97,218.16,16931.0,188.4407,188.5789,188.3802,188.5444,16931.0
2019-07-30 14:20:00,218.18,218.4,218.16,218.36,23937.0,188.5617,188.7518,188.5444,188.7172,23937.0
2019-07-30 14:30:00,218.35,218.35,218.06,218.06,21785.0,188.7086,188.7086,188.4579,188.4579,21785.0
2019-07-30 14:40:00,218.06,218.09,217.78,217.84,22917.0,188.4579,188.4839,188.216,188.2678,22917.0
2019-07-30 14:50:00,217.81,217.83,217.65,217.69,24386.0,188.2419,188.2592,188.1036,188.1382,24386.0
2019-07-30 15:00:00,217.66,217.7,217.56,217.63,23380.0,188.1122,188.1468,188.0258,188.0863,23380.0
2019-07-30 15:10:00,217.62,217.75,217.48,217.5,41888.0,188.0777,188.19,187.9567,187.974,41888.0
2019-07-30 15:20:00,217.49,217.53,217.2,217.24,27322.0,187.9653,187.9999,187.7147,187.7493,27322.0
2019-07-30 15:30:00,217.24,217.39,217.14,217.38,34182.0,187.7493,187.8789,187.6628,187.8703,34182.0
2019-07-30 15:40:00,217.37,217.41,217.18,217.37,55114.0,187.8616,187.8962,187.6974,187.8616,55114.0
2019-07-30 15:50:00,217.39,217.46,216.9,217.4,140503.0,187.8789,187.9394,187.4554,187.8875,140503.0
2019-07-31 09:30:00,216.35,216.47,215.64,216.35,110118.0,186.9801,187.0838,186.3665,186.9801,110118.0
2019-07-31 09:40:00,216.46,216.86,216.1,216.23,44705.0,187.0752,187.4209,186.764,186.8764,44705.0
2019-07-31 09:50:00,216.21,216.68,216.08,216.64,23487.0,186.8591,187.2653,186.7467,187.2307,23487.0
2019-07-31 10:00:00,216.67,217.17,216.5,216.97,62036.0,187.2566,187.6888,187.1097,187.5159,62036.0
2019-07-31 10:10:00,216.96,217.2,216.91,217.03,24068.0,187.5073,187.7147,187.4641,187.5678,24068.0
2019-07-31 10:20:00,217.05,217.13,216.93,217.13,16474.0,187.5851,187.6542,187.4813,187.6542,16474.0
2019-07-31 10:30:00,217.17,217.17,216.62,216.72,37555.0,187.6888,187.6888,187.2134,187.2999,37555.0
2019-07-31 10:40:00,216.74,216.92,216.72,216.8,22231.0,187.3171,187.4727,187.2999,187.369,22231.0
2019-07-31 10:50:00,216.84,217.03,216.8,217.02,24644.0,187.4036,187.5678,187.369,187.5591,24644.0
2019-07-31 11:00:00,217.03,217.36,217.01,217.12,20147.0,187.5678,187.853,187.5505,187.6456,20147.0
2019-07-31 11:10:00,217.12,217.12,216.93,216.97,32066.0,187.6456,187.6456,187.4813,187.5159,32066.0
2019-07-31 11:20:00,216.94,217.0,216.9,216.9,20288.0,187.49,187.5418,187.4554,187.4554,20288.0
2019-07-31 11:30:00,216.9,216.91,216.8,216.89,19156.0,187.4554,187.4641,187.369,187.4468,19156.0
2019-07-31 11:40:00,216.9,216.9,216.79,216.87,21684.0,187.4554,187.4554,187.3604,187.4295,21684.0
2019-07-31 11:50:00,216.84,217.07,216.81,217.05,17070.0,187.4036,187.6023,187.3776,187.5851,17070.0
2019-07-31 12:00:00,217.05,217.06,216.84,216.9,12416.0,187.5851,187.5937,187.4036,187.4554,12416.0
2019-07-31 12:10:00,216.9,216.92,216.8,216.89,10272.0,187.4554,187.4727,187.369,187.4468,10272.0
2019-07-31 12:20:00,216.87,216.94,216.79,216.94,13246.0,187.4295,187.49,187.3604,187.49,13246.0
2019-07-31 12:30:00,216.96,217.01,216.82,216.91,10888.0,187.5073,187.5505,187.3863,187.4641,10888.0
2019-07-31 12:40:00,216.87,217.01,216.83,216.97,15413.0,187.4295,187.5505,187.3949,187.5159,15413.0
2019-07-31 12:50:00,216.97,217.0,216.9,216.92,20449.0,187.5159,187.5418,187.4554,187.4727,20449.0
2019-07-31 13:00:00,216.91,217.3,216.91,217.28,16995.0,187.4641,187.8011,187.4641,187.7838,16995.0
2019-07-31 13:10:00,217.3,217.45,217.2,217.23,10572.0,187.8011,187.9308,187.7147,187.7406,10572.0
2019-07-31 13:20:00,217.22,217.64,217.22,217.63,18752.0,187.732,188.095,187.732,188.0863,18752.0
2019-07-31 13:30:00,217.63,217.8,217.62,217.77,22337.0,188.0863,188.2332,188.0777,188.2073,22337.0
2019-07-31 13:40:00,217.77,217.77,217.44,217.51,19136.0,188.2073,188.2073,187.9221,187.9826,19136.0
2019-07-31 13:50:00,217.47,217.8,217.4,217.69,30422.0,187.948,188.2332,187.8875,188.1382,30422.0
2019-07-31 14:00:00,217.57,217.68,216.43,217.31,105115.0,188.0345,188.1295,187.0492,187.8098,105115.0
2019-07-31 14:10:00,217.21,217.61,217.09,217.35,24153.0,187.7233,188.069,187.6196,187.8443,24153.0
2019-07-31 14:20:00,217.31,217.33,216.9,216.98,22828.0,187.8098,187.827,187.4554,187.5246,22828.0
2019-07-31 14:30:00,216.98,217.4,216.08,216.08,41366.0,187.5246,187.8875,186.7467,186.7467,41366.0
2019-07-31 14:40:00,216.07,216.29,214.01,214.13,159440.0,186.7381,186.9282,184.9577,185.0615,159440.0
2019-07-31 14:50:00,214.08,214.26,212.16,213.49,136196.0,185.0182,185.1738,183.3589,184.5083,136196.0
2019-07-31 15:00:00,213.47,214.2,213.17,213.78,161155.0,184.4911,185.122,184.2318,184.759,161155.0
2019-07-31 15:10:00,213.74,214.08,213.31,213.89,148815.0,184.7244,185.0182,184.3528,184.854,148815.0
2019-07-31 15:20:00,213.83,214.31,213.72,213.93,72011.0,184.8022,185.217,184.7071,184.8886,72011.0
2019-07-31 15:30:00,213.93,214.18,213.75,213.85,68622.0,184.8886,185.1047,184.733,184.8195,68622.0
2019-07-31 15:40:00,213.85,214.52,213.66,214.42,86538.0,184.8195,185.3985,184.6553,185.3121,86538.0
2019-07-31 15:50:00,214.43,214.43,213.55,213.55,216344.0,185.3207,185.3207,184.5602,184.5602,216344.0
2019-08-01 09:30:00,214.14,214.69,213.53,214.57,69999.0,185.0701,185.5454,184.5429,185.4417,69999.0
2019-08-01 09:40:00,214.62,214.9,214.15,214.31,40721.0,185.4849,185.7269,185.0787,185.217,40721.0
2019-08-01 09:50:00,214.4,214.96,214.35,214.84,23642.0,185.2948,185.7788,185.2516,185.6751,23642.0
2019-08-01 10:00:00,214.8,215.14,214.5,215.14,28346.0,185.6405,185.9343,185.3812,185.9343,28346.0
2019-08-01 10:10:00,215.11,215.63,214.8,215.41,52237.0,185.9084,186.3578,185.6405,186.1677,52237.0
2019-08-01 10:20:00,215.43,215.64,215.19,215.64,22068.0,186.185,186.3665,185.9776,186.3665,22068.0
2019-08-01 10:30:00,215.63,215.92,215.47,215.67,34730.0,186.3578,186.6085,186.2195,186.3924,34730.0
2019-08-01 10:40:00,215.76,216.45,215.76,216.39,125481.0,186.4702,187.0665,186.4702,187.0147,125481.0
2019-08-01 10:50:00,216.41,217.22,216.34,217.13,70620.0,187.0319,187.732,186.9714,187.6542,70620.0
2019-08-01 11:00:00,217.12,217.61,216.87,216.95,37208.0,187.6456,188.069,187.4295,187.4986,37208.0
2019-08-01 11:10:00,217.0,217.35,216.88,216.99,31670.0,187.5418,187.8443,187.4381,187.5332,31670.0
2019-08-01 11:20:00,217.01,217.3,216.97,217.19,24025.0,187.5505,187.8011,187.5159,187.7061,24025.0
2019-08-01 11:30:00,217.15,217.24,216.68,217.11,30461.0,187.6715,187.7493,187.2653,187.6369,30461.0
2019-08-01 11:40:00,217.15,217.44,217.1,217.3,16161.0,187.6715,187.9221,187.6283,187.8011,16161.0
2019-08-01 11:50:00,217.28,217.29,216.75,216.75,11775.0,187.7838,187.7925,187.3258,187.3258,11775.0
2019-08-01 12:00:00,216.73,216.87,216.6,216.83,21684.0,187.3085,187.4295,187.1961,187.3949,21684.0
2019-08-01 12:10:00,216.84,216.95,216.33,216.42,28168.0,187.4036,187.4986,186.9628,187.0406,28168.0
2019-08-01 12:20:00,216.38,216.97,216.38,216.83,25009.0,187.006,187.5159,187.006,187.3949,25009.0
2019-08-01 12:30:00,216.83,217.2,216.8,217.16,17930.0,187.3949,187.7147,187.369,187.6801,17930.0
2019-08-01 12:40:00,217.15,217.34,217.09,217.11,17303.0,187.6715,187.8357,187.6196,187.6369,17303.0
2019-08-01 12:50:00,217.16,217.25,216.96,217.1,17784.0,187.6801,187.7579,187.5073,187.6283,17784.0
2019-08-01 13:00:00,217.09,217.14,217.01,217.05,23343.0,187.6196,187.6628,187.5505,187.5851,23343.0
2019-08-01 13:10:00,217.05,217.14,216.87,217.11,11461.0,187.5851,187.6628,187.4295,187.6369,11461.0
2019-08-01 13:20:00,217.07,217.25,215.47,215.64,51919.0,187.6023,187.7579,186.2195,186.3665,51919.0
2019-08-01 13:30:00,215.48,215.99,212.51,212.55,98255.0,186.2282,186.669,183.6614,183.6959,98255.0
2019-08-01 13:40:00,212.57,213.57,212.16,212.96,91281.0,183.7132,184.5775,183.3589,184.0503,91281.0
2019-08-01 13:50:00,212.86,213.18,212.02,213.14,69325.0,183.9639,184.2404,183.2379,184.2058,69325.0
2019-08-01 14:00:00,213.03,213.32,212.24,213.29,120976.0,184.1108,184.3614,183.428,184.3355,120976.0
2019-08-01 14:10:00,213.2,213.62,212.34,213.56,92391.0,184.2577,184.6207,183.5144,184.5688,92391.0
2019-08-01 14:20:00,213.54,213.74,212.86,213.53,113785.0,184.5515,184.7244,183.9639,184.5429,113785.0
2019-08-01 14:30:00,213.56,213.64,212.72,212.74,95755.0,184.5688,184.638,183.8429,183.8601,95755.0
2019-08-01 14:40:00,212.76,213.88,212.76,213.84,239256.0,183.8774,184.8454,183.8774,184.8108,239256.0
2019-08-01 14:50:00,213.89,214.1,213.1,213.66,59935.0,184.854,185.0355,184.1713,184.6553,59935.0
2019-08-01 15:00:00,213.63,213.72,212.82,212.94,54777.0,184.6293,184.7071,183.9293,184.033,54777.0
2019-08-01 15:10:00,213.02,213.27,212.65,212.81,41563.0,184.1021,184.3182,183.7824,183.9206,41563.0
2019-08-01 15:20:00,212.8,213.43,212.78,213.05,36997.0,183.912,184.4565,183.8947,184.1281,36997.0
2019-08-01 15:30:00,213.04,213.49,212.95,213.44,60095.0,184.1194,184.5083,184.0416,184.4651,60095.0
2019-08-01 15:40:00,213.39,213.5,212.95,213.13,82008.0,184.4219,184.517,184.0416,184.1972,82008.0
2019-08-01 15:50:00,213.05,213.16,212.55,212.77,169399.0,184.1281,184.2231,183.6959,183.8861,169399.0
2019-08-02 09:30:00,211.86,212.54,211.08,212.3,162365.0,183.0996,183.6873,182.4255,183.4799,162365.0
2019-08-02 09:40:00,212.31,212.34,211.26,211.64,61082.0,183.4885,183.5144,182.5811,182.9095,61082.0
2019-08-02 09:50:00,211.58,212.21,211.37,211.9,53609.0,182.8576,183.4021,182.6761,183.1342,53609.0
2019-08-02 10:00:00,211.81,212.37,211.58,211.8,60904.0,183.0564,183.5404,182.8576,183.0478,60904.0
2019-08-02 10:10:00,211.78,212.18,211.43,212.16,69276.0,183.0305,183.3762,182.728,183.3589,69276.0
2019-08-02 10:20:00,212.16,213.14,212.16,213.07,40522.0,183.3589,184.2058,183.3589,184.1454,40522.0
2019-08-02 10:30:00,213.01,213.06,212.2,212.36,42570.0,184.0935,184.1367,183.3935,183.5317,42570.0
2019-08-02 10:40:00,212.28,212.57,212.1,212.12,33874.0,183.4626,183.7132,183.307,183.3243,33874.0
2019-08-02 10:50:00,212.2,212.2,211.82,211.83,34683.0,183.3935,183.3935,183.065,183.0737,34683.0
2019-08-02 11:00:00,211.79,212.78,211.66,212.74,32865.0,183.0391,183.8947,182.9268,183.8601,32865.0
2019-08-02 11:10:00,212.78,213.06,212.32,212.92,34818.0,183.8947,184.1367,183.4972,184.0157,34818.0
2019-08-02 11:20:00,212.92,212.97,212.22,212.29,42014.0,184.0157,184.0589,183.4107,183.4712,42014.0
2019-08-02 11:30:00,212.28,212.7,212.03,212.13,28343.0,183.4626,183.8256,183.2465,183.333,28343.0
2019-08-02 11:40:00,212.1,212.58,212.05,212.52,37019.0,183.307,183.7219,183.2638,183.67,37019.0
2019-08-02 11:50:00,212.52,212.9,212.12,212.86,25234.0,183.67,183.9984,183.3243,183.9639,25234.0
2019-08-02 12:00:00,212.85,213.01,212.63,212.95,16947.0,183.9552,184.0935,183.7651,184.0416,16947.0
2019-08-02 12:10:00,212.94,213.0,212.61,212.94,26855.0,184.033,184.0849,183.7478,184.033,26855.0
2019-08-02 12:20:00,212.94,213.12,212.79,212.95,34370.0,184.033,184.1886,183.9034,184.0416,34370.0
2019-08-02 12:30:00,212.94,213.01,212.64,212.77,16800.0,184.033,184.0935,183.7737,183.8861,16800.0
2019-08-02 12:40:00,212.76,212.91,212.58,212.65,13836.0,183.8774,184.0071,183.7219,183.7824,13836.0
2019-08-02 12:50:00,212.69,212.91,212.45,212.5,15675.0,183.8169,184.0071,183.6095,183.6527,15675.0
2019-08-02 13:00:00,212.44,212.56,212.1,212.53,26080.0,183.6009,183.7046,183.307,183.6787,26080.0
2019-08-02 13:10:00,212.5,212.51,212.23,212.42,21016.0,183.6527,183.6614,183.4194,183.5836,21016.0
2019-08-02 13:20:00,212.36,212.72,212.36,212.72,23008.0,183.5317,183.8429,183.5317,183.8429,23008.0
2019-08-02 13:30:00,212.66,212.69,212.28,212.45,15980.0,183.791,183.8169,183.4626,183.6095,15980.0
2019-08-02 13:40:00,212.45,212.68,211.66,211.73,66855.0,183.6095,183.8083,182.9268,182.9873,66855.0
2019-08-02 13:50:00,211.74,211.88,211.51,211.74,24085.0,182.9959,183.1169,182.7971,182.9959,24085.0
2019-08-02 14:00:00,211.72,211.86,211.59,211.65,38614.0,182.9786,183.0996,182.8663,182.9181,38614.0
2019-08-02 14:10:00,211.65,211.8,211.5,211.72,42259.0,182.9181,183.0478,182.7885,182.9786,42259.0
2019-08-02 14:20:00,211.71,212.15,211.68,211.76,40133.0,182.97,183.3502,182.944,183.0132,40133.0
2019-08-02 14:30:00,211.75,212.01,211.52,211.81,48807.0,183.0045,183.2292,182.8058,183.0564,48807.0
2019-08-02 14:40:00,211.74,212.05,211.58,211.76,36331.0,182.9959,183.2638,182.8576,183.0132,36331.0
2019-08-02 14:50:00,211.69,211.77,211.45,211.65,37598.0,182.9527,183.0218,182.7453,182.9181,37598.0
2019-08-02 15:00:00,211.69,211.95,211.6,211.71,29273.0,182.9527,183.1774,182.8749,182.97,29273.0
2019-08-02 15:10:00,211.69,211.69,211.43,211.66,23712.0,182.9527,182.9527,182.728,182.9268,23712.0
2019-08-02 15:20:00,211.67,212.44,211.64,212.3,37301.0,182.9354,183.6009,182.9095,183.4799,37301.0
2019-08-02 15:30:00,212.37,213.05,212.01,212.55,94956.0,183.5404,184.1281,183.2292,183.6959,94956.0
2019-08-02 15:40:00,212.61,212.79,212.2,212.26,60161.0,183.7478,183.9034,183.3935,183.4453,60161.0
2019-08-02 15:50:00,212.28,212.37,211.63,212.11,220337.0,183.4626,183.5404,182.9008,183.3157,220337.0
2019-08-05 09:30:00,209.53,209.96,206.5,207.16,370905.0,181.0859,181.4575,178.4672,179.0376,370905.0
2019-08-05 09:40:00,207.11,207.52,206.61,206.9,121808.0,178.9944,179.3488,178.5623,178.8129,121808.0
2019-08-05 09:50:00,206.87,207.32,206.81,207.12,93643.0,178.787,179.1759,178.7352,179.0031,93643.0
2019-08-05 10:00:00,207.1,207.29,206.38,206.7,81905.0,178.9858,179.15,178.3635,178.6401,81905.0
2019-08-05 10:10:00,206.78,207.61,206.74,206.92,54504.0,178.7092,179.4266,178.6747,178.8302,54504.0
2019-08-05 10:20:00,206.92,207.47,206.87,207.07,42791.0,178.8302,179.3056,178.787,178.9599,42791.0
2019-08-05 10:30:00,207.06,207.45,206.81,206.87,33547.0,178.9512,179.2883,178.7352,178.787,33547.0
2019-08-05 10:40:00,206.91,207.04,206.57,206.69,48048.0,178.8216,178.9339,178.5277,178.6314,48048.0
2019-08-05 10:50:00,206.69,207.04,206.69,206.85,34545.0,178.6314,178.9339,178.6314,178.7697,34545.0
2019-08-05 11:00:00,206.81,207.08,206.61,206.97,36429.0,178.7352,178.9685,178.5623,178.8734,36429.0
2019-08-05 11:10:00,207.03,207.24,206.6,206.6,68662.0,178.9253,179.1068,178.5537,178.5537,68662.0
2019-08-05 11:20:00,206.59,206.83,206.44,206.6,50022.0,178.545,178.7524,178.4154,178.5537,50022.0
2019-08-05 11:30:00,206.63,207.01,206.56,206.77,27675.0,178.5796,178.908,178.5191,178.7006,27675.0
2019-08-05 11:40:00,206.81,206.93,206.59,206.75,36527.0,178.7352,178.8389,178.545,178.6833,36527.0
2019-08-05 11:50:00,206.82,206.89,206.15,206.18,46342.0,178.7438,178.8043,178.1648,178.1907,46342.0
2019-08-05 12:00:00,206.14,206.15,205.46,205.77,91359.0,178.1561,178.1648,177.5684,177.8363,91359.0
2019-08-05 12:10:00,205.77,206.15,205.59,206.15,40887.0,177.8363,178.1648,177.6808,178.1648,40887.0
2019-08-05 12:20:00,206.13,206.53,205.72,205.79,45437.0,178.1475,178.4932,177.7931,177.8536,45437.0
2019-08-05 12:30:00,205.86,206.12,205.66,205.81,28344.0,177.9141,178.1388,177.7413,177.8709,28344.0
2019-08-05 12:40:00,205.75,205.76,204.87,204.89,54824.0,177.8191,177.8277,177.0585,177.0758,54824.0
2019-08-05 12:50:00,204.85,204.97,204.1,204.2,101206.0,177.0412,177.1449,176.393,176.4795,101206.0
2019-08-05 13:00:00,204.23,204.85,204.17,204.77,49253.0,176.5054,177.0412,176.4535,176.9721,49253.0
2019-08-05 13:10:00,204.81,204.9,204.58,204.82,31296.0,177.0067,177.0844,176.8079,177.0153,31296.0
2019-08-05 13:20:00,204.8,205.35,204.77,204.93,57369.0,176.998,177.4734,176.9721,177.1104,57369.0
2019-08-05 13:30:00,204.88,205.31,204.69,205.31,40143.0,177.0672,177.4388,176.903,177.4388,40143.0
2019-08-05 13:40:00,205.33,205.35,204.64,204.8,39321.0,177.4561,177.4734,176.8597,176.998,39321.0
2019-08-05 13:50:00,204.77,204.97,204.65,204.81,39981.0,176.9721,177.1449,176.8684,177.0067,39981.0
2019-08-05 14:00:00,204.78,205.05,204.53,204.92,44883.0,176.9807,177.2141,176.7647,177.1017,44883.0
2019-08-05 14:10:00,204.86,205.5,204.79,205.29,31667.0,177.0499,177.603,176.9894,177.4215,31667.0
2019-08-05 14:20:00,205.29,205.35,204.42,204.49,34804.0,177.4215,177.4734,176.6696,176.7301,34804.0
2019-08-05 14:30:00,204.52,204.82,204.21,204.42,51580.0,176.756,177.0153,176.4881,176.6696,51580.0
2019-08-05 14:40:00,204.45,205.0,204.29,204.75,42495.0,176.6955,177.1709,176.5573,176.9548,42495.0
2019-08-05 14:50:00,204.72,204.9,204.38,204.67,39770.0,176.9289,177.0844,176.635,176.8857,39770.0
2019-08-05 15:00:00,204.69,205.05,204.08,204.15,51210.0,176.903,177.2141,176.3758,176.4363,51210.0
2019-08-05 15:10:00,204.24,205.16,204.2,205.01,64517.0,176.514,177.3091,176.4795,177.1795,64517.0
2019-08-05 15:20:00,205.05,205.55,204.81,204.86,79030.0,177.2141,177.6462,177.0067,177.0499,79030.0
2019-08-05 15:30:00,204.79,205.4,204.38,205.31,119859.0,176.9894,177.5166,176.635,177.4388,119859.0
2019-08-05 15:40:00,205.33,205.7,204.91,205.14,115541.0,177.4561,177.7758,177.0931,177.2919,115541.0
2019-08-05 15:50:00,205.14,205.41,204.87,204.99,311190.0,177.2919,177.5252,177.0585,177.1622,311190.0
2019-08-06 09:30:00,205.01,206.36,204.5,206.25,171256.0,177.1795,178.3462,176.7387,178.2512,171256.0
2019-08-06 09:40:00,206.25,207.14,206.0,206.6,87433.0,178.2512,179.0204,178.0351,178.5537,87433.0
2019-08-06 09:50:00,206.58,206.6,206.01,206.41,44505.0,178.5364,178.5537,178.0438,178.3895,44505.0
2019-08-06 10:00:00,206.37,206.84,206.28,206.41,63662.0,178.3549,178.7611,178.2771,178.3895,63662.0
2019-08-06 10:10:00,206.38,206.52,205.9,206.12,54317.0,178.3635,178.4845,177.9487,178.1388,54317.0
2019-08-06 10:20:00,206.24,206.67,206.08,206.31,38163.0,178.2425,178.6142,178.1043,178.303,38163.0
2019-08-06 10:30:00,206.27,206.86,206.19,206.81,25725.0,178.2685,178.7784,178.1993,178.7352,25725.0
2019-08-06 10:40:00,206.81,207.35,206.7,206.7,238294.0,178.7352,179.2019,178.6401,178.6401,238294.0
2019-08-06 10:50:00,206.76,206.77,206.43,206.43,23506.0,178.6919,178.7006,178.4067,178.4067,23506.0
2019-08-06 11:00:00,206.43,206.44,206.09,206.09,33418.0,178.4067,178.4154,178.1129,178.1129,33418.0
2019-08-06 11:10:00,206.12,206.12,205.52,205.57,43618.0,178.1388,178.1388,177.6203,177.6635,43618.0
2019-08-06 11:20:00,205.56,206.15,205.54,205.86,28408.0,177.6548,178.1648,177.6376,177.9141,28408.0
2019-08-06 11:30:00,205.89,206.22,205.76,206.21,20532.0,177.94,178.2253,177.8277,178.2166,20532.0
2019-08-06 11:40:00,206.21,206.67,206.13,206.61,25557.0,178.2166,178.6142,178.1475,178.5623,25557.0
2019-08-06 11:50:00,206.61,206.72,206.25,206.72,21176.0,178.5623,178.6574,178.2512,178.6574,21176.0
2019-08-06 12:00:00,206.8,207.05,206.56,206.78,30651.0,178.7265,178.9426,178.5191,178.7092,30651.0
2019-08-06 12:10:00,206.84,207.17,206.67,206.98,17407.0,178.7611,179.0463,178.6142,178.8821,17407.0
2019-08-06 12:20:00,207.0,207.04,206.56,206.58,20942.0,178.8994,178.9339,178.5191,178.5364,20942.0
2019-08-06 12:30:00,206.52,206.59,206.27,206.4,27705.0,178.4845,178.545,178.2685,178.3808,27705.0
2019-08-06 12:40:00,206.43,206.46,206.09,206.2,31454.0,178.4067,178.4327,178.1129,178.208,31454.0
2019-08-06 12:50:00,206.16,206.22,205.78,206.08,27063.0,178.1734,178.2253,177.845,178.1043,27063.0
2019-08-06 13:00:00,206.11,206.65,206.11,206.58,25135.0,178.1302,178.5969,178.1302,178.5364,25135.0
2019-08-06 13:10:00,206.59,206.61,206.36,206.52,21759.0,178.545,178.5623,178.3462,178.4845,21759.0
2019-08-06 13:20:00,206.56,206.89,206.46,206.76,18546.0,178.5191,178.8043,178.4327,178.6919,18546.0
2019-08-06 13:30:00,206.78,207.13,206.66,207.13,34715.0,178.7092,179.0117,178.6055,179.0117,34715.0
2019-08-06 13:40:00,207.11,207.39,206.97,207.26,28980.0,178.9944,179.2364,178.8734,179.1241,28980.0
2019-08-06 13:50:00,207.23,207.3,207.01,207.2,30675.0,179.0981,179.1586,178.908,179.0722,30675.0
2019-08-06 14:00:00,207.22,207.22,206.7,206.99,30129.0,179.0895,179.0895,178.6401,178.8907,30129.0
2019-08-06 14:10:00,206.96,207.88,206.95,207.78,100355.0,178.8648,179.6599,178.8562,179.5735,100355.0
2019-08-06 14:20:00,207.82,208.14,207.67,208.09,71534.0,179.608,179.8846,179.4784,179.8414,71534.0
2019-08-06 14:30:00,208.09,208.4,207.96,208.21,69821.0,179.8414,180.1093,179.729,179.9451,69821.0
2019-08-06 14:40:00,208.26,208.5,208.06,208.3,35795.0,179.9883,180.1957,179.8155,180.0229,35795.0
2019-08-06 14:50:00,208.32,208.42,207.83,207.83,23632.0,180.0402,180.1266,179.6167,179.6167,23632.0
2019-08-06 15:00:00,207.85,207.94,207.7,207.78,25074.0,179.634,179.7118,179.5043,179.5735,25074.0
2019-08-06 15:10:00,207.74,208.43,207.69,208.43,51006.0,179.5389,180.1352,179.4957,180.1352,51006.0
2019-08-06 15:20:00,208.45,208.53,207.98,208.21,38009.0,180.1525,180.2217,179.7463,179.9451,38009.0
2019-08-06 15:30:00,208.18,208.54,207.86,208.53,52507.0,179.9192,180.2303,179.6426,180.2217,52507.0
2019-08-06 15:40:00,208.51,208.74,208.37,208.68,57319.0,180.2044,180.4032,180.0834,180.3513,57319.0
2019-08-06 15:50:00,208.72,209.09,208.66,208.83,217169.0,180.3859,180.7056,180.334,180.4809,217169.0
2019-08-07 09:30:00,206.04,206.57,203.76,204.02,240385.0,178.0697,178.5277,176.0992,176.3239,240385.0
2019-08-07 09:40:00,204.0,204.55,203.28,203.45,130698.0,176.3066,176.782,175.6844,175.8313,130698.0
2019-08-07 09:50:00,203.39,204.41,203.13,204.08,91630.0,175.7794,176.661,175.5547,176.3758,91630.0
2019-08-07 10:00:00,204.11,204.6,203.81,204.42,89223.0,176.4017,176.8252,176.1424,176.6696,89223.0
2019-08-07 10:10:00,204.42,205.11,204.18,204.46,77058.0,176.6696,177.2659,176.4622,176.7042,77058.0
2019-08-07 10:20:00,204.38,204.57,203.84,204.2,58106.0,176.635,176.7992,176.1683,176.4795,58106.0
2019-08-07 10:30:00,204.13,205.02,204.09,204.93,88101.0,176.419,177.1882,176.3844,177.1104,88101.0
2019-08-07 10:40:00,204.93,205.22,204.6,205.22,76076.0,177.1104,177.361,176.8252,177.361,76076.0
2019-08-07 10:50:00,205.17,205.67,205.06,205.52,100572.0,177.3178,177.7499,177.2227,177.6203,100572.0
2019-08-07 11:00:00,205.49,205.65,204.9,205.27,89033.0,177.5944,177.7326,177.0844,177.4042,89033.0
2019-08-07 11:10:00,205.25,205.93,205.19,205.83,60524.0,177.3869,177.9746,177.3351,177.8882,60524.0
2019-08-07 11:20:00,205.87,206.02,205.3,205.47,47872.0,177.9228,178.0524,177.4301,177.5771,47872.0
2019-08-07 11:30:00,205.42,205.55,205.16,205.47,37184.0,177.5339,177.6462,177.3091,177.5771,37184.0
2019-08-07 11:40:00,205.47,205.62,204.88,205.12,37223.0,177.5771,177.7067,177.0672,177.2746,37223.0
2019-08-07 11:50:00,205.08,205.63,204.95,205.43,43342.0,177.24,177.7153,177.1277,177.5425,43342.0
2019-08-07 12:00:00,205.43,205.6,205.03,205.09,33460.0,177.5425,177.6894,177.1968,177.2487,33460.0
2019-08-07 12:10:00,205.1,205.56,204.82,205.26,46733.0,177.2573,177.6548,177.0153,177.3956,46733.0
2019-08-07 12:20:00,205.21,205.45,205.0,205.36,69411.0,177.3524,177.5598,177.1709,177.482,69411.0
2019-08-07 12:30:00,205.33,205.83,205.3,205.78,31863.0,177.4561,177.8882,177.4301,177.845,31863.0
2019-08-07 12:40:00,205.76,206.31,205.7,205.72,37329.0,177.8277,178.303,177.7758,177.7931,37329.0
2019-08-07 12:50:00,205.74,205.94,205.64,205.85,47944.0,177.8104,177.9833,177.724,177.9055,47944.0
2019-08-07 13:00:00,205.86,206.44,205.86,206.41,35868.0,177.9141,178.4154,177.9141,178.3895,35868.0
2019-08-07 13:10:00,206.41,206.77,206.34,206.77,38183.0,178.3895,178.7006,178.329,178.7006,38183.0
2019-08-07 13:20:00,206.71,206.85,206.36,206.61,30581.0,178.6487,178.7697,178.3462,178.5623,30581.0
2019-08-07 13:30:00,206.66,207.23,206.61,206.91,66634.0,178.6055,179.0981,178.5623,178.8216,66634.0
2019-08-07 13:40:00,206.97,207.48,206.97,207.38,36620.0,178.8734,179.3142,178.8734,179.2278,36620.0
2019-08-07 13:50:00,207.38,207.42,206.96,207.02,26599.0,179.2278,179.2623,178.8648,178.9166,26599.0
2019-08-07 14:00:00,207.04,207.4,206.95,207.22,32382.0,178.9339,179.2451,178.8562,179.0895,32382.0
2019-08-07 14:10:00,207.21,207.27,206.37,206.37,37936.0,179.0809,179.1327,178.3549,178.3549,37936.0
2019-08-07 14:20:00,206.48,206.62,206.22,206.62,31280.0,178.45,178.571,178.2253,178.571,31280.0
2019-08-07 14:30:00,206.57,206.78,206.48,206.72,35622.0,178.5277,178.7092,178.45,178.6574,35622.0
2019-08-07 14:40:00,206.68,207.36,206.59,207.11,29427.0,178.6228,179.2105,178.545,178.9944,29427.0
2019-08-07 14:50:00,207.19,207.76,207.19,207.76,24591.0,179.0636,179.5562,179.0636,179.5562,24591.0
2019-08-07 15:00:00,207.69,207.79,207.33,207.59,36870.0,179.4957,179.5821,179.1846,179.4093,36870.0
2019-08-07 15:10:00,207.59,207.97,207.36,207.9,34767.0,179.4093,179.7377,179.2105,179.6772,34767.0
2019-08-07 15:20:00,207.95,208.38,207.85,208.25,91529.0,179.7204,180.092,179.634,179.9797,91529.0
2019-08-07 15:30:00,208.26,208.5,208.08,208.28,50365.0,179.9883,180.1957,179.8328,180.0056,50365.0
2019-08-07 15:40:00,208.27,208.33,207.91,208.13,73445.0,179.997,180.0488,179.6858,179.876,73445.0
2019-08-07 15:50:00,208.13,208.16,207.63,207.92,170603.0,179.876,179.9019,179.4438,179.6945,170603.0
2019-08-08 09:30:00,209.7,209.95,208.72,209.59,135041.0,181.2328,181.4489,180.3859,181.1378,135041.0
2019-08-08 09:40:00,209.56,209.86,209.29,209.62,60485.0,181.1118,181.3711,180.8785,181.1637,60485.0
2019-08-08 09:50:00,209.52,210.47,208.97,209.96,84192.0,181.0773,181.8983,180.6019,181.4575,84192.0
2019-08-08 10:00:00,209.98,210.02,209.37,209.58,48172.0,181.4748,181.5094,180.9476,181.1291,48172.0
2019-08-08 10:10:00,209.62,209.75,209.33,209.72,31333.0,181.1637,181.276,180.9131,181.2501,31333.0
2019-08-08 10:20:00,209.69,209.77,209.45,209.47,29723.0,181.2242,181.2933,181.0168,181.0341,29723.0
2019-08-08 10:30:00,209.48,209.93,209.42,209.75,41956.0,181.0427,181.4316,180.9908,181.276,41956.0
2019-08-08 10:40:00,209.74,210.22,209.71,210.15,31649.0,181.2674,181.6822,181.2415,181.6217,31649.0
2019-08-08 10:50:00,210.17,210.31,209.92,210.12,48916.0,181.639,181.76,181.423,181.5958,48916.0
2019-08-08 11:00:00,210.12,210.18,209.5,209.57,26708.0,181.5958,181.6477,181.06,181.1205,26708.0
2019-08-08 11:10:00,209.54,210.06,209.37,210.06,23774.0,181.0946,181.544,180.9476,181.544,23774.0
2019-08-08 11:20:00,210.04,210.34,209.91,210.17,44426.0,181.5267,181.786,181.4143,181.639,44426.0
2019-08-08 11:30:00,210.16,210.84,210.07,210.8,41975.0,181.6304,182.2181,181.5526,182.1835,41975.0
2019-08-08 11:40:00,210.81,210.94,210.29,210.57,35345.0,182.1922,182.3045,181.7427,181.9847,35345.0
2019-08-08 11:50:00,210.6,210.97,210.56,210.91,19092.0,182.0107,182.3304,181.9761,182.2786,19092.0
2019-08-08 12:00:00,211.0,211.5,211.0,211.43,32957.0,182.3564,182.7885,182.3564,182.728,32957.0
2019-08-08 12:10:00,211.4,211.57,211.28,211.52,18236.0,182.7021,182.849,182.5983,182.8058,18236.0
2019-08-08 12:20:00,211.53,211.57,210.96,211.01,29419.0,182.8144,182.849,182.3218,182.365,29419.0
2019-08-08 12:30:00,211.03,211.29,210.94,211.13,25934.0,182.3823,182.607,182.3045,182.4687,25934.0
2019-08-08 12:40:00,211.14,211.36,211.11,211.25,14400.0,182.4774,182.6675,182.4514,182.5724,14400.0
2019-08-08 12:50:00,211.35,211.55,211.27,211.47,14317.0,182.6588,182.8317,182.5897,182.7626,14317.0
2019-08-08 13:00:00,211.48,211.61,211.25,211.25,26428.0,182.7712,182.8835,182.5724,182.5724,26428.0
2019-08-08 13:10:00,211.25,211.41,210.87,210.97,37998.0,182.5724,182.7107,182.244,182.3304,37998.0
2019-08-08 13:20:00,210.95,211.06,210.52,210.52,45941.0,182.3131,182.4082,181.9415,181.9415,45941.0
2019-08-08 13:30:00,210.57,210.91,210.54,210.8,72047.0,181.9847,182.2786,181.9588,182.1835,72047.0
2019-08-08 13:40:00,210.84,211.38,210.83,211.37,22030.0,182.2181,182.6848,182.2094,182.6761,22030.0
2019-08-08 13:50:00,211.34,211.6,211.31,211.31,25293.0,182.6502,182.8749,182.6243,182.6243,25293.0
2019-08-08 14:00:00,211.3,211.32,210.75,210.83,37817.0,182.6156,182.6329,182.1403,182.2094,37817.0
2019-08-08 14:10:00,210.83,211.06,210.74,210.75,21650.0,182.2094,182.4082,182.1317,182.1403,21650.0
2019-08-08 14:20:00,210.9,211.05,210.83,210.94,20033.0,182.2699,182.3996,182.2094,182.3045,20033.0
2019-08-08 14:30:00,210.95,211.25,210.92,211.13,24640.0,182.3131,182.5724,182.2872,182.4687,24640.0
2019-08-08 14:40:00,211.19,211.49,210.78,210.84,26220.0,182.5206,182.7798,182.1662,182.2181,26220.0
2019-08-08 14:50:00,210.83,211.18,210.83,211.07,22577.0,182.2094,182.5119,182.2094,182.4169,22577.0
2019-08-08 15:00:00,211.08,211.28,210.94,211.1,27948.0,182.4255,182.5983,182.3045,182.4428,27948.0
2019-08-08 15:10:00,211.14,211.15,210.78,210.86,29859.0,182.4774,182.486,182.1662,182.2354,29859.0
2019-08-08 15:20:00,210.85,211.09,210.8,210.94,32465.0,182.2267,182.4341,182.1835,182.3045,32465.0
2019-08-08 15:30:00,210.91,211.42,210.88,211.22,74672.0,182.2786,182.7193,182.2526,182.5465,74672.0
2019-08-08 15:40:00,211.25,211.69,211.21,211.23,75109.0,182.5724,182.9527,182.5378,182.5551,75109.0
2019-08-08 15:50:00,211.22,211.66,211.16,211.66,184770.0,182.5465,182.9268,182.4946,182.9268,184770.0
2019-08-09 09:30:00,211.45,212.42,211.37,212.14,79775.0,182.7453,183.5836,182.6761,183.3416,79775.0
2019-08-09 09:40:00,212.23,212.38,211.5,211.61,50137.0,183.4194,183.549,182.7885,182.8835,50137.0
2019-08-09 09:50:00,211.5,211.5,210.69,210.7,76903.0,182.7885,182.7885,182.0884,182.0971,76903.0
2019-08-09 10:00:00,210.71,211.17,210.13,210.38,43009.0,182.1057,182.5033,181.6045,181.8205,43009.0
2019-08-09 10:10:00,210.25,210.71,209.46,209.71,56306.0,181.7082,182.1057,181.0254,181.2415,56306.0
2019-08-09 10:20:00,209.7,209.83,209.1,209.61,59970.0,181.2328,181.3452,180.7143,181.1551,59970.0
2019-08-09 10:30:00,209.59,209.6,208.93,209.23,29356.0,181.1378,181.1464,180.5674,180.8266,29356.0
2019-08-09 10:40:00,209.19,209.25,208.55,209.21,32656.0,180.7921,180.8439,180.2389,180.8094,32656.0
2019-08-09 10:50:00,209.24,209.56,209.19,209.37,28500.0,180.8353,181.1118,180.7921,180.9476,28500.0
2019-08-09 11:00:00,209.3,209.42,208.62,208.66,27774.0,180.8871,180.9908,180.2994,180.334,27774.0
2019-08-09 11:10:00,208.61,208.86,208.53,208.67,39306.0,180.2908,180.5069,180.2217,180.3427,39306.0
2019-08-09 11:20:00,208.64,208.73,207.95,207.97,36464.0,180.3167,180.3945,179.7204,179.7377,36464.0
2019-08-09 11:30:00,208.01,208.61,207.96,208.42,40595.0,179.7723,180.2908,179.729,180.1266,40595.0
2019-08-09 11:40:00,208.37,208.8,208.31,208.8,22480.0,180.0834,180.455,180.0315,180.455,22480.0
2019-08-09 11:50:00,208.78,208.84,208.15,208.3,29845.0,180.4377,180.4896,179.8933,180.0229,29845.0
2019-08-09 12:00:00,208.34,208.86,208.29,208.74,36606.0,180.0575,180.5069,180.0142,180.4032,36606.0
2019-08-09 12:10:00,208.78,208.9,208.36,208.45,22936.0,180.4377,180.5414,180.0747,180.1525,22936.0
2019-08-09 12:20:00,208.45,208.86,208.35,208.73,24090.0,180.1525,180.5069,180.0661,180.3945,24090.0
2019-08-09 12:30:00,208.73,208.95,208.62,208.91,18487.0,180.3945,180.5846,180.2994,180.5501,18487.0
2019-08-09 12:40:00,208.94,209.39,208.9,209.18,34287.0,180.576,180.9649,180.5414,180.7834,34287.0
2019-08-09 12:50:00,209.26,210.77,209.25,209.89,49723.0,180.8526,182.1576,180.8439,181.397,49723.0
2019-08-09 13:00:00,209.82,210.49,209.82,210.43,23948.0,181.3365,181.9156,181.3365,181.8637,23948.0
2019-08-09 13:10:00,210.34,210.75,210.28,210.66,32023.0,181.786,182.1403,181.7341,182.0625,32023.0
2019-08-09 13:20:00,210.63,210.89,210.57,210.73,26269.0,182.0366,182.2613,181.9847,182.123,26269.0
2019-08-09 13:30:00,210.81,211.14,210.8,210.85,38668.0,182.1922,182.4774,182.1835,182.2267,38668.0
2019-08-09 13:40:00,210.93,211.08,210.76,210.92,17075.0,182.2959,182.4255,182.1489,182.2872,17075.0
2019-08-09 13:50:00,210.85,211.07,210.74,210.86,17391.0,182.2267,182.4169,182.1317,182.2354,17391.0
2019-08-09 14:00:00,210.9,210.91,210.62,210.78,20396.0,182.2699,182.2786,182.0279,182.1662,20396.0
2019-08-09 14:10:00,210.78,210.86,210.61,210.72,14266.0,182.1662,182.2354,182.0193,182.1144,14266.0
2019-08-09 14:20:00,210.66,210.79,210.55,210.58,43052.0,182.0625,182.1749,181.9674,181.9934,43052.0
2019-08-09 14:30:00,210.61,210.77,210.23,210.37,15791.0,182.0193,182.1576,181.6909,181.8119,15791.0
2019-08-09 14:40:00,210.37,210.58,210.34,210.35,17219.0,181.8119,181.9934,181.786,181.7946,17219.0
2019-08-09 14:50:00,210.29,210.5,210.11,210.33,26490.0,181.7427,181.9242,181.5872,181.7773,26490.0
2019-08-09 15:00:00,210.34,211.31,210.25,211.2,52658.0,181.786,182.6243,181.7082,182.5292,52658.0
2019-08-09 15:10:00,211.2,211.22,210.52,210.52,53360.0,182.5292,182.5465,181.9415,181.9415,53360.0
2019-08-09 15:20:00,210.52,210.58,210.39,210.54,39221.0,181.9415,181.9934,181.8292,181.9588,39221.0
2019-08-09 15:30:00,210.51,211.01,210.5,211.01,34026.0,181.9329,182.365,181.9242,182.365,34026.0
2019-08-09 15:40:00,210.99,211.02,210.8,210.82,55533.0,182.3477,182.3736,182.1835,182.2008,55533.0
2019-08-09 15:50:00,210.8,210.87,210.0,210.12,201676.0,182.1835,182.244,181.4921,181.5958,201676.0
2019-08-12 09:30:00,208.1,209.48,208.05,209.34,99284.0,179.85,181.0427,179.8068,180.9217,99284.0
2019-08-12 09:40:00,209.28,209.41,208.64,209.17,40227.0,180.8699,180.9822,180.3167,180.7748,40227.0
2019-08-12 09:50:00,209.1,209.5,208.94,209.31,43695.0,180.7143,181.06,180.576,180.8958,43695.0
2019-08-12 10:00:00,209.31,209.64,208.62,208.62,27492.0,180.8958,181.181,180.2994,180.2994,27492.0
2019-08-12 10:10:00,208.61,209.22,208.5,208.95,26231.0,180.2908,180.818,180.1957,180.5846,26231.0
2019-08-12 10:20:00,208.96,209.21,208.66,208.7,19095.0,180.5933,180.8094,180.334,180.3686,19095.0
2019-08-12 10:30:00,208.67,208.86,208.24,208.36,27214.0,180.3427,180.5069,179.971,180.0747,27214.0
2019-08-12 10:40:00,208.37,208.48,207.87,208.12,61036.0,180.0834,180.1785,179.6513,179.8673,61036.0
2019-08-12 10:50:00,208.12,208.57,208.06,208.37,29350.0,179.8673,180.2562,179.8155,180.0834,29350.0
2019-08-12 11:00:00,208.34,208.34,207.72,207.79,27279.0,180.0575,180.0575,179.5216,179.5821,27279.0
2019-08-12 11:10:00,207.73,207.74,207.17,207.61,30020.0,179.5303,179.5389,179.0463,179.4266,30020.0
2019-08-12 11:20:00,207.61,207.79,207.39,207.45,31895.0,179.4266,179.5821,179.2364,179.2883,31895.0
2019-08-12 11:30:00,207.45,207.63,207.05,207.3,58062.0,179.2883,179.4438,178.9426,179.1586,58062.0
2019-08-12 11:40:00,207.25,207.9,207.09,207.88,26858.0,179.1154,179.6772,178.9771,179.6599,26858.0
2019-08-12 11:50:00,207.91,208.16,207.9,208.06,27320.0,179.6858,179.9019,179.6772,179.8155,27320.0
2019-08-12 12:00:00,208.03,208.04,207.43,207.73,25406.0,179.7895,179.7982,179.271,179.5303,25406.0
2019-08-12 12:10:00,207.8,208.0,207.68,207.84,14747.0,179.5908,179.7636,179.4871,179.6253,14747.0
2019-08-12 12:20:00,207.9,208.2,207.87,208.2,13986.0,179.6772,179.9365,179.6513,179.9365,13986.0
2019-08-12 12:30:00,208.18,208.27,207.84,207.98,15871.0,179.9192,179.997,179.6253,179.7463,15871.0
2019-08-12 12:40:00,208.05,208.07,207.61,207.82,30514.0,179.8068,179.8241,179.4266,179.608,30514.0
2019-08-12 12:50:00,207.84,208.08,207.52,207.81,17924.0,179.6253,179.8328,179.3488,179.5994,17924.0
2019-08-12 13:00:00,207.75,207.97,207.63,207.72,12367.0,179.5476,179.7377,179.4438,179.5216,12367.0
2019-08-12 13:10:00,207.63,207.83,207.33,207.54,13705.0,179.4438,179.6167,179.1846,179.3661,13705.0
2019-08-12 13:20:00,207.53,207.78,207.52,207.67,20672.0,179.3574,179.5735,179.3488,179.4784,20672.0
2019-08-12 13:30:00,207.65,207.7,207.39,207.41,14350.0,179.4611,179.5043,179.2364,179.2537,14350.0
2019-08-12 13:40:00,207.41,207.49,207.13,207.44,30114.0,179.2537,179.3228,179.0117,179.2796,30114.0
2019-08-12 13:50:00,207.45,207.67,207.35,207.56,20850.0,179.2883,179.4784,179.2019,179.3833,20850.0
2019-08-12 14:00:00,207.56,207.73,207.48,207.68,21025.0,179.3833,179.5303,179.3142,179.4871,21025.0
2019-08-12 14:10:00,207.68,207.92,207.58,207.64,22987.0,179.4871,179.6945,179.4006,179.4525,22987.0
2019-08-12 14:20:00,207.67,207.71,207.09,207.15,70593.0,179.4784,179.513,178.9771,179.029,70593.0
2019-08-12 14:30:00,207.17,207.28,207.02,207.05,21235.0,179.0463,179.1414,178.9166,178.9426,21235.0
2019-08-12 14:40:00,207.03,207.04,206.21,206.31,42323.0,178.9253,178.9339,178.2166,178.303,42323.0
2019-08-12 14:50:00,206.43,206.61,206.15,206.4,28327.0,178.4067,178.5623,178.1648,178.3808,28327.0
2019-08-12 15:00:00,206.36,206.89,206.33,206.75,45267.0,178.3462,178.8043,178.3203,178.6833,45267.0
2019-08-12 15:10:00,206.65,206.75,206.52,206.66,36727.0,178.5969,178.6833,178.4845,178.6055,36727.0
2019-08-12 15:20:00,206.64,206.82,206.46,206.81,22043.0,178.5882,178.7438,178.4327,178.7352,22043.0
2019-08-12 15:30:00,206.81,206.88,206.52,206.85,15141.0,178.7352,178.7957,178.4845,178.7697,15141.0
2019-08-12 15:40:00,206.85,206.86,206.44,206.51,11426.0,178.7697,178.7784,178.4154,178.4759,11426.0
2019-08-12 15:50:00,206.53,207.24,206.53,206.97,69861.0,178.4932,179.1068,178.4932,178.8734,69861.0
2019-08-13 09:30:00,206.31,207.2,204.78,207.14,142504.0,178.303,179.0722,176.9807,179.0204,142504.0
2019-08-13 09:40:00,207.21,210.29,206.84,209.04,130082.0,179.0809,181.7427,178.7611,180.6624,130082.0
2019-08-13 09:50:00,209.18,210.76,208.7,210.6,107157.0,180.7834,182.1489,180.3686,182.0107,107157.0
2019-08-13 10:00:00,210.56,210.87,209.83,210.3,109432.0,181.9761,182.244,181.3452,181.7514,109432.0
2019-08-13 10:10:00,210.31,210.9,210.04,210.82,91867.0,181.76,182.2699,181.5267,182.2008,91867.0
2019-08-13 10:20:00,210.77,211.62,210.58,210.97,156840.0,182.1576,182.8922,181.9934,182.3304,156840.0
2019-08-13 10:30:00,210.96,211.31,210.59,211.12,70169.0,182.3218,182.6243,182.002,182.4601,70169.0
2019-08-13 10:40:00,211.13,211.14,210.31,210.81,71412.0,182.4687,182.4774,181.76,182.1922,71412.0
2019-08-13 10:50:00,210.81,210.81,209.79,209.79,79671.0,182.1922,182.1922,181.3106,181.3106,79671.0
2019-08-13 11:00:00,209.7,209.9,209.49,209.83,155681.0,181.2328,181.4057,181.0513,181.3452,155681.0
2019-08-13 11:10:00,209.86,210.06,208.39,208.45,53914.0,181.3711,181.544,180.1007,180.1525,53914.0
2019-08-13 11:20:00,208.45,208.85,208.2,208.39,119126.0,180.1525,180.4982,179.9365,180.1007,119126.0
2019-08-13 11:30:00,208.42,208.97,207.99,208.95,44377.0,180.1266,180.6019,179.755,180.5846,44377.0
2019-08-13 11:40:00,208.96,209.27,208.88,208.96,27813.0,180.5933,180.8612,180.5242,180.5933,27813.0
2019-08-13 11:50:00,208.94,209.13,208.68,208.82,46377.0,180.576,180.7402,180.3513,180.4723,46377.0
2019-08-13 12:00:00,208.86,209.2,208.74,209.13,67549.0,180.5069,180.8007,180.4032,180.7402,67549.0
2019-08-13 12:10:00,209.23,210.15,209.23,210.14,60572.0,180.8266,181.6217,180.8266,181.6131,60572.0
2019-08-13 12:20:00,210.11,210.46,209.81,209.85,158180.0,181.5872,181.8897,181.3279,181.3625,158180.0
2019-08-13 12:30:00,209.94,210.13,209.62,209.91,25027.0,181.4403,181.6045,181.1637,181.4143,25027.0
2019-08-13 12:40:00,209.91,210.31,209.75,210.18,35036.0,181.4143,181.76,181.276,181.6477,35036.0
2019-08-13 12:50:00,210.23,210.33,209.72,210.06,22842.0,181.6909,181.7773,181.2501,181.544,22842.0
2019-08-13 13:00:00,210.05,210.41,209.82,210.28,20935.0,181.5353,181.8465,181.3365,181.7341,20935.0
2019-08-13 13:10:00,210.31,210.35,209.3,209.47,25912.0,181.76,181.7946,180.8871,181.0341,25912.0
2019-08-13 13:20:00,209.42,209.74,209.35,209.56,23970.0,180.9908,181.2674,180.9303,181.1118,23970.0
2019-08-13 13:30:00,209.54,209.64,209.36,209.44,33016.0,181.0946,181.181,180.939,181.0081,33016.0
2019-08-13 13:40:00,209.44,209.95,209.42,209.66,22219.0,181.0081,181.4489,180.9908,181.1983,22219.0
2019-08-13 13:50:00,209.71,209.97,209.69,209.8,14426.0,181.2415,181.4662,181.2242,181.3193,14426.0
2019-08-13 14:00:00,209.8,209.87,209.63,209.78,13325.0,181.3193,181.3798,181.1723,181.302,13325.0
2019-08-13 14:10:00,209.83,210.0,209.68,209.75,23117.0,181.3452,181.4921,181.2155,181.276,23117.0
2019-08-13 14:20:00,209.72,209.8,209.37,209.61,32894.0,181.2501,181.3193,180.9476,181.1551,32894.0
2019-08-13 14:30:00,209.63,209.71,209.36,209.61,29080.0,181.1723,181.2415,180.939,181.1551,29080.0
2019-08-13 14:40:00,209.64,209.64,209.09,209.15,32339.0,181.181,181.181,180.7056,180.7575,32339.0
2019-08-13 14:50:00,209.15,209.28,208.65,208.77,45475.0,180.7575,180.8699,180.3254,180.4291,45475.0
2019-08-13 15:00:00,208.76,208.94,208.66,208.72,40166.0,180.4204,180.576,180.334,180.3859,40166.0
2019-08-13 15:10:00,208.73,208.82,208.46,208.7,34815.0,180.3945,180.4723,180.1612,180.3686,34815.0
2019-08-13 15:20:00,208.72,208.77,208.56,208.69,43369.0,180.3859,180.4291,180.2476,180.3599,43369.0
2019-08-13 15:30:00,208.68,208.7,208.34,208.58,74950.0,180.3513,180.3686,180.0575,180.2649,74950.0
2019-08-13 15:40:00,208.58,208.6,208.1,208.23,86208.0,180.2649,180.2822,179.85,179.9624,86208.0
2019-08-13 15:50:00,208.21,208.63,208.1,208.42,203792.0,179.9451,180.3081,179.85,180.1266,203792.0
2019-08-14 09:30:00,204.46,205.19,203.13,204.68,241272.0,176.7042,177.3351,175.5547,176.8943,241272.0
2019-08-14 09:40:00,204.75,205.36,203.91,204.18,98906.0,176.9548,177.482,176.2288,176.4622,98906.0
2019-08-14 09:50:00,204.17,204.88,203.93,204.67,65978.0,176.4535,177.0672,176.2461,176.8857,65978.0
2019-08-14 10:00:00,204.67,204.68,204.12,204.21,86929.0,176.8857,176.8943,176.4103,176.4881,86929.0
2019-08-14 10:10:00,204.14,204.65,204.01,204.33,43296.0,176.4276,176.8684,176.3153,176.5918,43296.0
2019-08-14 10:20:00,204.37,205.03,204.23,204.88,55290.0,176.6264,177.1968,176.5054,177.0672,55290.0
2019-08-14 10:30:00,204.82,204.99,204.43,204.44,45733.0,177.0153,177.1622,176.6782,176.6869,45733.0
2019-08-14 10:40:00,204.5,204.51,203.87,203.94,47005.0,176.7387,176.7474,176.1943,176.2548,47005.0
2019-08-14 10:50:00,203.9,204.11,203.45,203.46,59218.0,176.2202,176.4017,175.8313,175.8399,59218.0
2019-08-14 11:00:00,203.46,203.65,203.14,203.26,80318.0,175.8399,176.0041,175.5634,175.6671,80318.0
2019-08-14 11:10:00,203.2,203.47,202.83,203.04,67354.0,175.6152,175.8486,175.2955,175.4769,67354.0
2019-08-14 11:20:00,203.06,203.7,203.05,203.42,47681.0,175.4942,176.0473,175.4856,175.8054,47681.0
2019-08-14 11:30:00,203.52,203.75,203.39,203.46,49035.0,175.8918,176.0906,175.7794,175.8399,49035.0
2019-08-14 11:40:00,203.45,203.5,202.67,203.0,84456.0,175.8313,175.8745,175.1572,175.4424,84456.0
2019-08-14 11:50:00,203.06,203.48,203.04,203.41,38645.0,175.4942,175.8572,175.4769,175.7967,38645.0
2019-08-14 12:00:00,203.36,203.36,202.88,202.89,44131.0,175.7535,175.7535,175.3387,175.3473,44131.0
2019-08-14 12:10:00,202.93,203.34,202.78,203.18,48918.0,175.3819,175.7362,175.2522,175.5979,48918.0
2019-08-14 12:20:00,203.19,203.36,202.95,203.0,49987.0,175.6066,175.7535,175.3992,175.4424,49987.0
2019-08-14 12:30:00,203.0,203.65,203.0,203.37,30880.0,175.4424,176.0041,175.4424,175.7621,30880.0
2019-08-14 12:40:00,203.45,203.49,203.19,203.22,42175.0,175.8313,175.8659,175.6066,175.6325,42175.0
2019-08-14 12:50:00,203.23,203.23,202.16,202.24,77114.0,175.6411,175.6411,174.7164,174.7855,77114.0
2019-08-14 13:00:00,202.21,202.42,201.75,202.27,96996.0,174.7596,174.9411,174.3621,174.8115,96996.0
2019-08-14 13:10:00,202.32,202.94,202.21,202.5,44983.0,174.8547,175.3905,174.7596,175.0102,44983.0
2019-08-14 13:20:00,202.5,203.85,202.48,203.42,52088.0,175.0102,176.177,174.993,175.8054,52088.0
2019-08-14 13:30:00,203.4,203.7,203.38,203.39,42220.0,175.7881,176.0473,175.7708,175.7794,42220.0
2019-08-14 13:40:00,203.45,203.66,203.2,203.3,31755.0,175.8313,176.0128,175.6152,175.7016,31755.0
2019-08-14 13:50:00,203.43,203.56,202.97,203.17,28638.0,175.814,175.9264,175.4164,175.5893,28638.0
2019-08-14 14:00:00,203.12,203.17,202.55,202.88,40990.0,175.5461,175.5893,175.0535,175.3387,40990.0
2019-08-14 14:10:00,202.9,203.52,202.87,203.24,25270.0,175.3559,175.8918,175.33,175.6498,25270.0
2019-08-14 14:20:00,203.23,203.23,202.57,202.61,34788.0,175.6411,175.6411,175.0707,175.1053,34788.0
2019-08-14 14:30:00,202.64,202.74,201.94,201.98,52201.0,175.1312,175.2177,174.5263,174.5608,52201.0
2019-08-14 14:40:00,201.99,202.13,201.69,201.9,55571.0,174.5695,174.6905,174.3102,174.4917,55571.0
2019-08-14 14:50:00,201.83,202.34,201.76,202.1,38405.0,174.4312,174.872,174.3707,174.6645,38405.0
2019-08-14 15:00:00,202.07,203.12,201.97,202.8,42620.0,174.6386,175.5461,174.5522,175.2695,42620.0
2019-08-14 15:10:00,202.75,202.84,202.2,202.28,58888.0,175.2263,175.3041,174.751,174.8201,58888.0
2019-08-14 15:20:00,202.28,202.81,201.63,202.42,62589.0,174.8201,175.2782,174.2584,174.9411,62589.0
2019-08-14 15:30:00,202.35,202.42,201.79,202.27,68016.0,174.8806,174.9411,174.3966,174.8115,68016.0
2019-08-14 15:40:00,202.26,202.74,201.89,202.36,131332.0,174.8028,175.2177,174.4831,174.8893,131332.0
2019-08-14 15:50:00,202.31,202.54,201.51,201.63,372245.0,174.846,175.0448,174.1546,174.2584,372245.0
2019-08-15 09:30:00,203.0,203.76,202.25,202.25,171769.0,175.4424,176.0992,174.7942,174.7942,171769.0
2019-08-15 09:40:00,202.34,202.41,201.61,201.95,163583.0,174.872,174.9325,174.2411,174.5349,163583.0
2019-08-15 09:50:00,201.84,202.58,201.67,202.46,98455.0,174.4398,175.0794,174.2929,174.9757,98455.0
2019-08-15 10:00:00,202.45,202.72,201.11,201.17,84782.0,174.967,175.2004,173.8089,173.8608,84782.0
2019-08-15 10:10:00,201.07,201.41,200.68,200.93,121689.0,173.7744,174.0682,173.4373,173.6534,121689.0
2019-08-15 10:20:00,200.87,201.27,200.41,200.42,82812.0,173.6015,173.9472,173.204,173.2126,82812.0
2019-08-15 10:30:00,200.42,200.56,200.1,200.26,168300.0,173.2126,173.3336,172.9361,173.0743,168300.0
2019-08-15 10:40:00,200.22,200.94,200.13,200.55,69012.0,173.0398,173.662,172.962,173.325,69012.0
2019-08-15 10:50:00,200.52,201.08,200.35,200.61,41454.0,173.299,173.783,173.1521,173.3768,41454.0
2019-08-15 11:00:00,200.58,200.62,199.83,200.17,73274.0,173.3509,173.3855,172.7027,172.9966,73274.0
2019-08-15 11:10:00,200.15,200.56,199.92,199.99,56107.0,172.9793,173.3336,172.7805,172.841,56107.0
2019-08-15 11:20:00,199.98,200.73,199.62,200.69,69536.0,172.8323,173.4805,172.5212,173.446,69536.0
2019-08-15 11:30:00,200.66,200.84,200.57,200.74,25294.0,173.42,173.5756,173.3422,173.4892,25294.0
2019-08-15 11:40:00,200.7,200.85,200.38,200.44,29800.0,173.4546,173.5842,173.178,173.2299,29800.0
2019-08-15 11:50:00,200.48,200.58,200.18,200.23,32728.0,173.2645,173.3509,173.0052,173.0484,32728.0
2019-08-15 12:00:00,200.25,200.74,200.07,200.63,59430.0,173.0657,173.4892,172.9101,173.3941,59430.0
2019-08-15 12:10:00,200.63,201.23,200.52,201.22,87519.0,173.3941,173.9127,173.299,173.904,87519.0
2019-08-15 12:20:00,201.25,201.33,201.05,201.16,57438.0,173.9299,173.9991,173.7571,173.8522,57438.0
2019-08-15 12:30:00,201.16,201.53,201.1,201.11,47019.0,173.8522,174.1719,173.8003,173.8089,47019.0
2019-08-15 12:40:00,201.1,201.34,200.77,200.85,26182.0,173.8003,174.0077,173.5151,173.5842,26182.0
2019-08-15 12:50:00,200.86,201.12,200.76,201.09,18531.0,173.5929,173.8176,173.5065,173.7917,18531.0
2019-08-15 13:00:00,201.09,201.35,201.0,201.16,26144.0,173.7917,174.0164,173.7139,173.8522,26144.0
2019-08-15 13:10:00,201.14,201.28,200.82,201.17,20714.0,173.8349,173.9559,173.5583,173.8608,20714.0
2019-08-15 13:20:00,201.22,201.3,200.48,200.63,33631.0,173.904,173.9732,173.2645,173.3941,33631.0
2019-08-15 13:30:00,200.63,200.75,200.09,200.15,30704.0,173.3941,173.4978,172.9274,172.9793,30704.0
2019-08-15 13:40:00,200.15,200.24,199.62,199.7,56742.0,172.9793,173.057,172.5212,172.5904,56742.0
2019-08-15 13:50:00,199.74,199.82,199.05,199.36,84341.0,172.6249,172.6941,172.0286,172.2965,84341.0
2019-08-15 14:00:00,199.3,199.96,199.11,199.9,117226.0,172.2447,172.8151,172.0804,172.7632,117226.0
2019-08-15 14:10:00,199.94,200.67,199.94,200.34,69504.0,172.7978,173.4287,172.7978,173.1435,69504.0
2019-08-15 14:20:00,200.38,200.93,200.36,200.87,39187.0,173.178,173.6534,173.1608,173.6015,39187.0
2019-08-15 14:30:00,200.88,201.0,200.52,200.83,43057.0,173.6102,173.7139,173.299,173.567,43057.0
2019-08-15 14:40:00,200.85,201.48,200.81,201.28,32385.0,173.5842,174.1287,173.5497,173.9559,32385.0
2019-08-15 14:50:00,201.31,201.32,200.74,201.06,34184.0,173.9818,173.9904,173.4892,173.7657,34184.0
2019-08-15 15:00:00,201.06,202.01,201.06,201.79,31254.0,173.7657,174.5868,173.7657,174.3966,31254.0
2019-08-15 15:10:00,201.84,201.94,201.68,201.88,38675.0,174.4398,174.5263,174.3016,174.4744,38675.0
2019-08-15 15:20:00,201.89,202.02,201.59,201.65,39867.0,174.4831,174.5954,174.2238,174.2756,39867.0
2019-08-15 15:30:00,201.59,201.97,201.55,201.78,77953.0,174.2238,174.5522,174.1892,174.388,77953.0
2019-08-15 15:40:00,201.82,202.29,201.56,202.21,139222.0,174.4226,174.8288,174.1979,174.7596,139222.0
2019-08-15 15:50:00,202.22,202.37,201.65,201.68,258914.0,174.7683,174.8979,174.2756,174.3016,258914.0
2019-08-16 09:30:00,203.75,204.43,203.37,203.76,272257.0,176.0906,176.6782,175.7621,176.0992,272257.0
2019-08-16 09:40:00,203.77,203.88,202.29,202.41,106282.0,176.1078,176.2029,174.8288,174.9325,106282.0
2019-08-16 09:50:00,202.46,202.64,202.14,202.52,81820.0,174.9757,175.1312,174.6991,175.0275,81820.0
2019-08-16 10:00:00,202.5,202.54,201.76,201.94,113843.0,175.0102,175.0448,174.3707,174.5263,113843.0
2019-08-16 10:10:00,201.92,202.37,201.67,201.76,67385.0,174.509,174.8979,174.2929,174.3707,67385.0
2019-08-16 10:20:00,201.82,203.13,201.82,202.7,87398.0,174.4226,175.5547,174.4226,175.1831,87398.0
2019-08-16 10:30:00,202.72,203.18,202.7,203.07,86067.0,175.2004,175.5979,175.1831,175.5029,86067.0
2019-08-16 10:40:00,203.07,203.72,202.88,203.51,65902.0,175.5029,176.0646,175.3387,175.8831,65902.0
2019-08-16 10:50:00,203.54,203.72,203.35,203.72,57416.0,175.9091,176.0646,175.7449,176.0646,57416.0
2019-08-16 11:00:00,203.75,203.76,203.47,203.49,57161.0,176.0906,176.0992,175.8486,175.8659,57161.0
2019-08-16 11:10:00,203.51,203.56,203.15,203.26,27813.0,175.8831,175.9264,175.572,175.6671,27813.0
2019-08-16 11:20:00,203.26,203.51,203.24,203.33,23743.0,175.6671,175.8831,175.6498,175.7276,23743.0
2019-08-16 11:30:00,203.35,203.46,203.14,203.18,66690.0,175.7449,175.8399,175.5634,175.5979,66690.0
2019-08-16 11:40:00,203.2,203.48,203.01,203.48,31495.0,175.6152,175.8572,175.451,175.8572,31495.0
2019-08-16 11:50:00,203.48,203.51,203.3,203.44,48771.0,175.8572,175.8831,175.7016,175.8226,48771.0
2019-08-16 12:00:00,203.37,203.49,203.15,203.38,37285.0,175.7621,175.8659,175.572,175.7708,37285.0
2019-08-16 12:10:00,203.4,203.4,202.9,203.05,54545.0,175.7881,175.7881,175.3559,175.4856,54545.0
2019-08-16 12:20:00,203.02,203.47,202.99,203.35,50351.0,175.4597,175.8486,175.4337,175.7449,50351.0
2019-08-16 12:30:00,203.35,203.36,203.01,203.01,34287.0,175.7449,175.7535,175.451,175.451,34287.0
2019-08-16 12:40:00,203.05,203.23,202.99,203.06,48308.0,175.4856,175.6411,175.4337,175.4942,48308.0
2019-08-16 12:50:00,203.07,203.18,202.83,202.98,26546.0,175.5029,175.5979,175.2955,175.4251,26546.0
2019-08-16 13:00:00,202.95,203.05,202.92,203.03,25035.0,175.3992,175.4856,175.3732,175.4683,25035.0
2019-08-16 13:10:00,203.04,203.27,203.01,203.19,25023.0,175.4769,175.6757,175.451,175.6066,25023.0
2019-08-16 13:20:00,203.18,203.22,202.97,202.97,44726.0,175.5979,175.6325,175.4164,175.4164,44726.0
2019-08-16 13:30:00,202.97,203.14,202.9,203.05,30608.0,175.4164,175.5634,175.3559,175.4856,30608.0
2019-08-16 13:40:00,203.06,203.2,203.04,203.04,31564.0,175.4942,175.6152,175.4769,175.4769,31564.0
2019-08-16 13:50:00,203.05,203.14,202.92,202.93,43932.0,175.4856,175.5634,175.3732,175.3819,43932.0
2019-08-16 14:00:00,202.96,202.97,202.78,202.87,33089.0,175.4078,175.4164,175.2522,175.33,33089.0
2019-08-16 14:10:00,202.89,203.07,202.86,203.05,21139.0,175.3473,175.5029,175.3214,175.4856,21139.0
2019-08-16 14:20:00,203.1,203.16,202.91,202.96,37900.0,175.5288,175.5807,175.3646,175.4078,37900.0
2019-08-16 14:30:00,202.92,203.05,202.63,202.65,56404.0,175.3732,175.4856,175.1226,175.1399,56404.0
2019-08-16 14:40:00,202.65,203.01,202.65,202.98,42861.0,175.1399,175.451,175.1399,175.4251,42861.0
2019-08-16 14:50:00,202.96,203.15,202.91,203.07,27720.0,175.4078,175.572,175.3646,175.5029,27720.0
2019-08-16 15:00:00,203.05,203.37,203.02,203.25,32445.0,175.4856,175.7621,175.4597,175.6584,32445.0
2019-08-16 15:10:00,203.24,203.43,203.16,203.27,42969.0,175.6498,175.814,175.5807,175.6757,42969.0
2019-08-16 15:20:00,203.27,203.34,203.0,203.3,81727.0,175.6757,175.7362,175.4424,175.7016,81727.0
2019-08-16 15:30:00,203.28,203.28,202.95,203.21,55302.0,175.6844,175.6844,175.3992,175.6239,55302.0
2019-08-16 15:40:00,203.21,203.76,203.21,203.46,123044.0,175.6239,176.0992,175.6239,175.8399,123044.0
2019-08-16 15:50:00,203.49,203.89,203.48,203.64,243307.0,175.8659,176.2116,175.8572,175.9955,243307.0
2019-08-19 09:30:00,206.98,208.82,205.3,206.55,361599.0,178.8821,180.4723,177.4301,178.5105,361599.0
2019-08-19 09:40:00,206.51,206.98,205.5,205.94,161116.0,178.4759,178.8821,177.603,177.9833,161116.0
2019-08-19 09:50:00,205.9,206.57,205.83,206.36,88692.0,177.9487,178.5277,177.8882,178.3462,88692.0
2019-08-19 10:00:00,206.29,206.57,206.0,206.47,79092.0,178.2857,178.5277,178.0351,178.4413,79092.0
2019-08-19 10:10:00,206.4,207.6,206.26,207.25,174227.0,178.3808,179.4179,178.2598,179.1154,174227.0
2019-08-19 10:20:00,207.21,207.77,206.86,207.56,151272.0,179.0809,179.5648,178.7784,179.3833,151272.0
2019-08-19 10:30:00,207.56,207.84,207.41,207.7,90568.0,179.3833,179.6253,179.2537,179.5043,90568.0
2019-08-19 10:40:00,207.77,207.91,207.32,207.66,78926.0,179.5648,179.6858,179.1759,179.4698,78926.0
2019-08-19 10:50:00,207.7,207.7,207.24,207.25,46973.0,179.5043,179.5043,179.1068,179.1154,46973.0
2019-08-19 11:00:00,207.29,207.58,207.28,207.38,39578.0,179.15,179.4006,179.1414,179.2278,39578.0
2019-08-19 11:10:00,207.39,207.78,207.27,207.7,135474.0,179.2364,179.5735,179.1327,179.5043,135474.0
2019-08-19 11:20:00,207.66,207.7,207.11,207.17,78773.0,179.4698,179.5043,178.9944,179.0463,78773.0
2019-08-19 11:30:00,207.15,207.45,207.08,207.32,68588.0,179.029,179.2883,178.9685,179.1759,68588.0
2019-08-19 11:40:00,207.31,207.64,207.23,207.51,111751.0,179.1673,179.4525,179.0981,179.3401,111751.0
2019-08-19 11:50:00,207.52,207.53,206.7,206.76,142946.0,179.3488,179.3574,178.6401,178.6919,142946.0
2019-08-19 12:00:00,206.76,207.05,206.76,206.81,108699.0,178.6919,178.9426,178.6919,178.7352,108699.0
2019-08-19 12:10:00,206.81,207.11,206.68,207.06,172809.0,178.7352,178.9944,178.6228,178.9512,172809.0
2019-08-19 12:20:00,207.07,207.07,206.39,206.51,146262.0,178.9599,178.9599,178.3722,178.4759,146262.0
2019-08-19 12:30:00,206.47,206.78,206.43,206.7,104340.0,178.4413,178.7092,178.4067,178.6401,104340.0
2019-08-19 12:40:00,206.72,207.27,206.65,207.27,66079.0,178.6574,179.1327,178.5969,179.1327,66079.0
2019-08-19 12:50:00,207.27,207.29,207.02,207.14,44185.0,179.1327,179.15,178.9166,179.0204,44185.0
2019-08-19 13:00:00,207.17,207.3,207.03,207.21,64134.0,179.0463,179.1586,178.9253,179.0809,64134.0
2019-08-19 13:10:00,207.24,207.41,207.17,207.27,56983.0,179.1068,179.2537,179.0463,179.1327,56983.0
2019-08-19 13:20:00,207.27,207.64,207.27,207.64,107767.0,179.1327,179.4525,179.1327,179.4525,107767.0
2019-08-19 13:30:00,207.6,208.17,207.55,208.11,232718.0,179.4179,179.9105,179.3747,179.8587,232718.0
2019-08-19 13:40:00,208.09,208.16,207.72,207.83,119541.0,179.8414,179.9019,179.5216,179.6167,119541.0
2019-08-19 13:50:00,207.81,208.13,207.78,208.1,49474.0,179.5994,179.876,179.5735,179.85,49474.0
2019-08-19 14:00:00,208.09,208.14,207.83,207.95,72150.0,179.8414,179.8846,179.6167,179.7204,72150.0
2019-08-19 14:10:00,207.95,208.05,207.81,207.93,69236.0,179.7204,179.8068,179.5994,179.7031,69236.0
2019-08-19 14:20:00,207.91,208.43,207.88,208.41,62058.0,179.6858,180.1352,179.6599,180.118,62058.0
2019-08-19 14:30:00,208.41,208.63,208.07,208.07,143966.0,180.118,180.3081,179.8241,179.8241,143966.0
2019-08-19 14:40:00,208.07,208.3,207.88,208.01,69020.0,179.8241,180.0229,179.6599,179.7723,69020.0
2019-08-19 14:50:00,208.01,208.19,207.86,208.03,66809.0,179.7723,179.9278,179.6426,179.7895,66809.0
2019-08-19 15:00:00,208.06,208.11,207.58,207.79,215475.0,179.8155,179.8587,179.4006,179.5821,215475.0
2019-08-19 15:10:00,207.81,207.91,207.53,207.85,126966.0,179.5994,179.6858,179.3574,179.634,126966.0
2019-08-19 15:20:00,207.86,208.39,207.78,208.31,116583.0,179.6426,180.1007,179.5735,180.0315,116583.0
2019-08-19 15:30:00,208.33,208.49,208.17,208.44,166621.0,180.0488,180.1871,179.9105,180.1439,166621.0
2019-08-19 15:40:00,208.43,208.46,208.04,208.27,123651.0,180.1352,180.1612,179.7982,179.997,123651.0
2019-08-19 15:50:00,208.28,208.58,207.9,208.04,346573.0,180.0056,180.2649,179.6772,179.7982,346573.0
2019-08-20 09:30:00,213.5,215.95,212.17,214.7,1034190.0,184.517,186.6344,183.3675,185.5541,1034190.0
2019-08-20 09:40:00,214.66,217.62,214.42,216.27,677876.0,185.5195,188.0777,185.3121,186.9109,677876.0
2019-08-20 09:50:00,216.32,217.08,215.5,216.3,327978.0,186.9542,187.611,186.2455,186.9369,327978.0
2019-08-20 10:00:00,216.32,217.12,215.93,216.57,287965.0,186.9542,187.6456,186.6171,187.1702,287965.0
2019-08-20 10:10:00,216.57,217.65,216.48,217.24,403864.0,187.1702,188.1036,187.0924,187.7493,403864.0
2019-08-20 10:20:00,217.26,217.63,216.55,216.7,253961.0,187.7666,188.0863,187.1529,187.2826,253961.0
2019-08-20 10:30:00,216.73,217.73,216.4,216.98,294032.0,187.3085,188.1727,187.0233,187.5246,294032.0
2019-08-20 10:40:00,216.95,217.35,216.54,216.59,221649.0,187.4986,187.8443,187.1443,187.1875,221649.0
2019-08-20 10:50:00,216.59,216.92,216.21,216.8,202147.0,187.1875,187.4727,186.8591,187.369,202147.0
2019-08-20 11:00:00,216.78,217.38,216.7,217.37,189143.0,187.3517,187.8703,187.2826,187.8616,189143.0
2019-08-20 11:10:00,217.39,217.59,216.86,216.98,143544.0,187.8789,188.0518,187.4209,187.5246,143544.0
2019-08-20 11:20:00,217.04,217.85,216.71,217.3,417465.0,187.5764,188.2765,187.2912,187.8011,417465.0
2019-08-20 11:30:00,217.27,217.6,216.99,217.08,230124.0,187.7752,188.0604,187.5332,187.611,230124.0
2019-08-20 11:40:00,217.09,217.31,216.72,217.04,153723.0,187.6196,187.8098,187.2999,187.5764,153723.0
2019-08-20 11:50:00,217.0,217.3,216.91,217.23,163104.0,187.5418,187.8011,187.4641,187.7406,163104.0
2019-08-20 12:00:00,217.29,217.47,217.1,217.27,116125.0,187.7925,187.948,187.6283,187.7752,116125.0
2019-08-20 12:10:00,217.3,217.72,217.18,217.51,160331.0,187.8011,188.1641,187.6974,187.9826,160331.0
2019-08-20 12:20:00,217.58,217.61,216.9,217.14,93592.0,188.0431,188.069,187.4554,187.6628,93592.0
2019-08-20 12:30:00,217.17,217.46,216.83,216.95,72971.0,187.6888,187.9394,187.3949,187.4986,72971.0
2019-08-20 12:40:00,216.92,217.31,216.81,217.08,99464.0,187.4727,187.8098,187.3776,187.611,99464.0
2019-08-20 12:50:00,217.05,217.2,216.62,216.79,147382.0,187.5851,187.7147,187.2134,187.3604,147382.0
2019-08-20 13:00:00,216.76,217.33,216.71,217.26,179897.0,187.3344,187.827,187.2912,187.7666,179897.0
2019-08-20 13:10:00,217.26,217.46,216.96,217.16,215738.0,187.7666,187.9394,187.5073,187.6801,215738.0
2019-08-20 13:20:00,217.11,217.42,216.95,217.29,199099.0,187.6369,187.9048,187.4986,187.7925,199099.0
2019-08-20 13:30:00,217.28,217.45,216.95,217.07,86878.0,187.7838,187.9308,187.4986,187.6023,86878.0
2019-08-20 13:40:00,217.08,217.43,217.03,217.36,75156.0,187.611,187.9135,187.5678,187.853,75156.0
2019-08-20 13:50:00,217.33,217.5,217.26,217.44,88698.0,187.827,187.974,187.7666,187.9221,88698.0
2019-08-20 14:00:00,217.45,217.45,216.96,217.06,82110.0,187.9308,187.9308,187.5073,187.5937,82110.0
2019-08-20 14:10:00,217.06,217.59,217.02,217.5,293629.0,187.5937,188.0518,187.5591,187.974,293629.0
2019-08-20 14:20:00,217.5,217.83,217.18,217.68,196241.0,187.974,188.2592,187.6974,188.1295,196241.0
2019-08-20 14:30:00,217.68,217.83,216.96,217.1,281258.0,188.1295,188.2592,187.5073,187.6283,281258.0
2019-08-20 14:40:00,217.09,217.47,216.86,217.26,124530.0,187.6196,187.948,187.4209,187.7666,124530.0
2019-08-20 14:50:00,217.22,217.27,216.8,217.15,249594.0,187.732,187.7752,187.369,187.6715,249594.0
2019-08-20 15:00:00,217.13,217.15,216.8,217.06,158798.0,187.6542,187.6715,187.369,187.5937,158798.0
2019-08-20 15:10:00,217.05,217.34,216.98,217.25,121586.0,187.5851,187.8357,187.5246,187.7579,121586.0
2019-08-20 15:20:00,217.25,217.35,216.8,217.31,309091.0,187.7579,187.8443,187.369,187.8098,309091.0
2019-08-20 15:30:00,217.29,217.63,217.0,217.46,247375.0,187.7925,188.0863,187.5418,187.9394,247375.0
2019-08-20 15:40:00,217.45,217.79,217.28,217.72,281729.0,187.9308,188.2246,187.7838,188.1641,281729.0
2019-08-20 15:50:00,217.69,217.76,216.96,217.14,495096.0,188.1382,188.1987,187.5073,187.6628,495096.0
2019-08-21 09:30:00,218.73,219.12,216.76,217.26,454599.0,189.037,189.3741,187.3344,187.7666,454599.0
2019-08-21 09:40:00,217.36,218.44,217.27,218.07,204019.0,187.853,188.7864,187.7752,188.4666,204019.0
2019-08-21 09:50:00,218.07,219.23,217.83,218.93,508219.0,188.4666,189.4691,188.2592,189.2098,508219.0
2019-08-21 10:00:00,218.91,219.69,218.57,219.3,307946.0,189.1926,189.8667,188.8987,189.5296,307946.0
2019-08-21 10:10:00,219.29,219.63,218.89,219.56,152410.0,189.521,189.8148,189.1753,189.7543,152410.0
2019-08-21 10:20:00,219.56,219.88,219.29,219.84,448215.0,189.7543,190.0309,189.521,189.9963,448215.0
2019-08-21 10:30:00,219.81,219.85,218.51,218.56,278444.0,189.9704,190.005,188.8469,188.8901,278444.0
2019-08-21 10:40:00,218.57,219.02,218.56,218.92,182383.0,188.8987,189.2876,188.8901,189.2012,182383.0
2019-08-21 10:50:00,218.92,219.02,218.78,218.96,122452.0,189.2012,189.2876,189.0802,189.2358,122452.0
2019-08-21 11:00:00,218.97,219.01,218.58,218.98,72867.0,189.2444,189.279,188.9074,189.2531,72867.0
2019-08-21 11:10:00,219.01,219.2,218.86,219.01,124154.0,189.279,189.4432,189.1493,189.279,124154.0
2019-08-21 11:20:00,219.01,219.22,218.89,219.0,119884.0,189.279,189.4605,189.1753,189.2703,119884.0
2019-08-21 11:30:00,218.97,219.68,218.72,219.53,219785.0,189.2444,189.858,189.0284,189.7284,219785.0
2019-08-21 11:40:00,219.53,220.04,219.49,219.65,181928.0,189.7284,190.1692,189.6938,189.8321,181928.0
2019-08-21 11:50:00,219.61,220.18,219.31,220.05,106490.0,189.7975,190.2902,189.5383,190.1778,106490.0
2019-08-21 12:00:00,220.07,220.34,219.96,220.3,108561.0,190.1951,190.4284,190.1,190.3939,108561.0
2019-08-21 12:10:00,220.31,220.63,220.2,220.4,221371.0,190.4025,190.6791,190.3074,190.4803,221371.0
2019-08-21 12:20:00,220.43,220.69,220.15,220.47,265430.0,190.5062,190.7309,190.2642,190.5408,265430.0
2019-08-21 12:30:00,220.5,220.56,220.03,220.18,94435.0,190.5667,190.6186,190.1605,190.2902,94435.0
2019-08-21 12:40:00,220.18,220.55,220.14,220.47,151826.0,190.2902,190.6099,190.2556,190.5408,151826.0
2019-08-21 12:50:00,220.49,220.68,219.9,219.92,118936.0,190.5581,190.7223,190.0482,190.0655,118936.0
2019-08-21 13:00:00,219.93,220.34,219.91,220.29,63098.0,190.0741,190.4284,190.0568,190.3852,63098.0
2019-08-21 13:10:00,220.25,220.44,220.05,220.44,49549.0,190.3507,190.5149,190.1778,190.5149,49549.0
2019-08-21 13:20:00,220.42,220.46,220.19,220.26,37999.0,190.4976,190.5321,190.2988,190.3593,37999.0
2019-08-21 13:30:00,220.28,220.4,220.05,220.14,50756.0,190.3766,190.4803,190.1778,190.2556,50756.0
2019-08-21 13:40:00,220.15,220.45,220.13,220.42,35279.0,190.2642,190.5235,190.2469,190.4976,35279.0
2019-08-21 13:50:00,220.44,220.47,220.11,220.22,54766.0,190.5149,190.5408,190.2297,190.3247,54766.0
2019-08-21 14:00:00,220.17,220.59,219.63,220.37,108492.0,190.2815,190.6445,189.8148,190.4544,108492.0
2019-08-21 14:10:00,220.38,220.8,220.02,220.75,81202.0,190.463,190.826,190.1519,190.7828,81202.0
2019-08-21 14:20:00,220.74,220.75,220.39,220.54,50874.0,190.7741,190.7828,190.4716,190.6013,50874.0
2019-08-21 14:30:00,220.55,220.59,220.29,220.48,43121.0,190.6099,190.6445,190.3852,190.5494,43121.0
2019-08-21 14:40:00,220.5,220.52,219.92,220.11,53013.0,190.5667,190.584,190.0655,190.2297,53013.0
2019-08-21 14:50:00,220.12,220.47,220.08,220.43,37502.0,190.2383,190.5408,190.2037,190.5062,37502.0
2019-08-21 15:00:00,220.45,220.67,220.36,220.66,50557.0,190.5235,190.7136,190.4457,190.705,50557.0
2019-08-21 15:10:00,220.65,220.75,220.29,220.56,71540.0,190.6964,190.7828,190.3852,190.6186,71540.0
2019-08-21 15:20:00,220.57,220.88,220.47,220.75,76387.0,190.6272,190.8951,190.5408,190.7828,76387.0
2019-08-21 15:30:00,220.76,220.8,220.45,220.64,111207.0,190.7914,190.826,190.5235,190.6877,111207.0
2019-08-21 15:40:00,220.62,220.86,220.52,220.6,144121.0,190.6704,190.8778,190.584,190.6531,144121.0
2019-08-21 15:50:00,220.62,220.79,220.26,220.49,321623.0,190.6704,190.8173,190.3593,190.5581,321623.0
2019-08-22 09:30:00,220.05,222.12,220.05,221.79,214384.0,190.1778,191.9668,190.1778,191.6816,214384.0
2019-08-22 09:40:00,221.85,222.38,221.69,222.08,103713.0,191.7334,192.1915,191.5952,191.9322,103713.0
2019-08-22 09:50:00,222.02,222.66,222.01,222.43,98899.0,191.8804,192.4335,191.8717,192.2347,98899.0
2019-08-22 10:00:00,222.42,222.42,221.57,222.06,115850.0,192.2261,192.2261,191.4915,191.9149,115850.0
2019-08-22 10:10:00,222.03,222.11,221.62,221.62,59057.0,191.889,191.9582,191.5347,191.5347,59057.0
2019-08-22 10:20:00,221.65,221.94,221.4,221.59,67474.0,191.5606,191.8112,191.3445,191.5087,67474.0
2019-08-22 10:30:00,221.53,221.55,219.88,220.55,192610.0,191.4569,191.4742,190.0309,190.6099,192610.0
2019-08-22 10:40:00,220.59,220.97,220.07,220.23,97508.0,190.6445,190.9729,190.1951,190.3334,97508.0
2019-08-22 10:50:00,220.23,220.7,219.94,220.25,95971.0,190.3334,190.7396,190.0827,190.3507,95971.0
2019-08-22 11:00:00,220.25,221.55,220.25,221.5,154785.0,190.3507,191.4742,190.3507,191.431,154785.0
2019-08-22 11:10:00,221.48,221.93,221.25,221.74,113387.0,191.4137,191.8026,191.2149,191.6384,113387.0
2019-08-22 11:20:00,221.74,221.74,221.33,221.37,43300.0,191.6384,191.6384,191.284,191.3186,43300.0
2019-08-22 11:30:00,221.39,221.84,221.38,221.65,31733.0,191.3359,191.7248,191.3273,191.5606,31733.0
2019-08-22 11:40:00,221.7,221.84,221.48,221.56,34843.0,191.6038,191.7248,191.4137,191.4828,34843.0
2019-08-22 11:50:00,221.57,221.73,221.3,221.4,42364.0,191.4915,191.6297,191.2581,191.3445,42364.0
2019-08-22 12:00:00,221.47,221.83,221.36,221.75,45211.0,191.405,191.7162,191.31,191.647,45211.0
2019-08-22 12:10:00,221.72,221.79,221.42,221.47,38296.0,191.6211,191.6816,191.3618,191.405,38296.0
2019-08-22 12:20:00,221.43,221.49,221.18,221.29,98430.0,191.3705,191.4223,191.1544,191.2495,98430.0
2019-08-22 12:30:00,221.3,221.62,221.29,221.49,43549.0,191.2581,191.5347,191.2495,191.4223,43549.0
2019-08-22 12:40:00,221.54,221.84,221.42,221.67,37099.0,191.4655,191.7248,191.3618,191.5779,37099.0
2019-08-22 12:50:00,221.7,221.78,221.4,221.42,29041.0,191.6038,191.673,191.3445,191.3618,29041.0
2019-08-22 13:00:00,221.42,221.86,221.41,221.63,37018.0,191.3618,191.7421,191.3532,191.5433,37018.0
2019-08-22 13:10:00,221.61,221.84,221.58,221.84,29500.0,191.526,191.7248,191.5001,191.7248,29500.0
2019-08-22 13:20:00,221.88,222.0,221.81,221.84,42085.0,191.7594,191.8631,191.6989,191.7248,42085.0
2019-08-22 13:30:00,221.87,221.98,221.78,221.88,37041.0,191.7507,191.8458,191.673,191.7594,37041.0
2019-08-22 13:40:00,221.89,221.9,221.6,221.84,38235.0,191.768,191.7767,191.5174,191.7248,38235.0
2019-08-22 13:50:00,221.8,221.92,221.58,221.73,28495.0,191.6902,191.7939,191.5001,191.6297,28495.0
2019-08-22 14:00:00,221.73,221.82,221.16,221.25,49775.0,191.6297,191.7075,191.1371,191.2149,49775.0
2019-08-22 14:10:00,221.26,221.39,221.12,221.2,43184.0,191.2235,191.3359,191.1025,191.1717,43184.0
2019-08-22 14:20:00,221.21,221.43,221.08,221.29,74724.0,191.1803,191.3705,191.068,191.2495,74724.0
2019-08-22 14:30:00,221.28,221.32,221.06,221.21,60577.0,191.2408,191.2754,191.0507,191.1803,60577.0
2019-08-22 14:40:00,221.23,221.6,221.17,221.37,108706.0,191.1976,191.5174,191.1458,191.3186,108706.0
2019-08-22 14:50:00,221.42,221.69,221.4,221.56,50868.0,191.3618,191.5952,191.3445,191.4828,50868.0
2019-08-22 15:00:00,221.58,221.63,221.15,221.24,47163.0,191.5001,191.5433,191.1285,191.2063,47163.0
2019-08-22 15:10:00,221.23,221.29,221.04,221.21,54945.0,191.1976,191.2495,191.0334,191.1803,54945.0
2019-08-22 15:20:00,221.19,221.5,221.19,221.24,69919.0,191.163,191.431,191.163,191.2063,69919.0
2019-08-22 15:30:00,221.26,221.65,221.22,221.61,125831.0,191.2235,191.5606,191.189,191.526,125831.0
2019-08-22 15:40:00,221.63,221.96,221.58,221.82,128928.0,191.5433,191.8285,191.5001,191.7075,128928.0
2019-08-22 15:50:00,221.81,221.97,220.85,221.06,314124.0,191.6989,191.8372,190.8692,191.0507,314124.0
2019-08-23 09:30:00,219.9,220.7,218.88,219.57,217170.0,190.0482,190.7396,189.1666,189.763,217170.0
2019-08-23 09:40:00,219.6,219.89,219.05,219.12,99207.0,189.7889,190.0395,189.3136,189.3741,99207.0
2019-08-23 09:50:00,219.02,219.81,218.74,219.6,74908.0,189.2876,189.9704,189.0456,189.7889,74908.0
2019-08-23 10:00:00,219.69,220.53,219.13,220.05,64552.0,189.8667,190.5926,189.3827,190.1778,64552.0
2019-08-23 10:10:00,220.03,220.41,219.44,220.16,77056.0,190.1605,190.4889,189.6506,190.2729,77056.0
2019-08-23 10:20:00,220.15,220.2,219.28,219.7,54661.0,190.2642,190.3074,189.5123,189.8753,54661.0
2019-08-23 10:30:00,219.79,220.7,219.64,220.59,44738.0,189.9531,190.7396,189.8235,190.6445,44738.0
2019-08-23 10:40:00,220.56,220.73,220.09,220.21,30495.0,190.6186,190.7655,190.2124,190.3161,30495.0
2019-08-23 10:50:00,220.22,220.87,219.85,219.92,44378.0,190.3247,190.8865,190.005,190.0655,44378.0
2019-08-23 11:00:00,219.94,220.11,217.26,217.53,145699.0,190.0827,190.2297,187.7666,187.9999,145699.0
2019-08-23 11:10:00,217.43,218.61,217.28,218.12,81440.0,187.9135,188.9333,187.7838,188.5098,81440.0
2019-08-23 11:20:00,218.11,218.66,217.7,218.32,64513.0,188.5012,188.9765,188.1468,188.6827,64513.0
2019-08-23 11:30:00,218.43,218.56,217.79,217.87,78753.0,188.7777,188.8901,188.2246,188.2937,78753.0
2019-08-23 11:40:00,217.83,218.23,217.63,218.03,73578.0,188.2592,188.6049,188.0863,188.432,73578.0
2019-08-23 11:50:00,217.97,218.25,217.6,217.6,51212.0,188.3802,188.6222,188.0604,188.0604,51212.0
2019-08-23 12:00:00,217.66,218.12,217.48,218.03,46163.0,188.1122,188.5098,187.9567,188.432,46163.0
2019-08-23 12:10:00,218.1,219.03,217.85,218.56,142380.0,188.4925,189.2963,188.2765,188.8901,142380.0
2019-08-23 12:20:00,218.52,218.58,218.18,218.44,58054.0,188.8555,188.9074,188.5617,188.7864,58054.0
2019-08-23 12:30:00,218.4,218.56,218.25,218.41,40616.0,188.7518,188.8901,188.6222,188.7604,40616.0
2019-08-23 12:40:00,218.36,218.52,218.2,218.31,40400.0,188.7172,188.8555,188.5789,188.674,40400.0
2019-08-23 12:50:00,218.32,218.81,218.32,218.59,65121.0,188.6827,189.1061,188.6827,188.916,65121.0
2019-08-23 13:00:00,218.59,218.75,218.29,218.46,62231.0,188.916,189.0543,188.6567,188.8036,62231.0
2019-08-23 13:10:00,218.47,218.96,218.19,218.36,44995.0,188.8123,189.2358,188.5703,188.7172,44995.0
2019-08-23 13:20:00,218.38,218.46,218.14,218.34,32558.0,188.7345,188.8036,188.5271,188.6999,32558.0
2019-08-23 13:30:00,218.27,218.89,218.23,218.82,62412.0,188.6394,189.1753,188.6049,189.1148,62412.0
2019-08-23 13:40:00,218.75,218.87,218.43,218.58,39472.0,189.0543,189.158,188.7777,188.9074,39472.0
2019-08-23 13:50:00,218.62,218.93,218.37,218.56,44591.0,188.9419,189.2098,188.7259,188.8901,44591.0
2019-08-23 14:00:00,218.6,218.6,218.16,218.32,26994.0,188.9246,188.9246,188.5444,188.6827,26994.0
2019-08-23 14:10:00,218.28,218.6,218.19,218.52,44749.0,188.6481,188.9246,188.5703,188.8555,44749.0
2019-08-23 14:20:00,218.54,218.59,218.35,218.49,94492.0,188.8728,188.916,188.7086,188.8296,94492.0
2019-08-23 14:30:00,218.51,218.77,218.49,218.61,141720.0,188.8469,189.0716,188.8296,188.9333,141720.0
2019-08-23 14:40:00,218.61,218.68,218.18,218.22,155250.0,188.9333,188.9938,188.5617,188.5962,155250.0
2019-08-23 14:50:00,218.2,218.39,217.97,218.26,66904.0,188.5789,188.7432,188.3802,188.6308,66904.0
2019-08-23 15:00:00,218.21,218.66,218.0,218.32,53734.0,188.5876,188.9765,188.4061,188.6827,53734.0
2019-08-23 15:10:00,218.24,218.37,217.9,218.21,68371.0,188.6135,188.7259,188.3197,188.5876,68371.0
2019-08-23 15:20:00,218.24,218.39,218.07,218.15,54506.0,188.6135,188.7432,188.4666,188.5357,54506.0
2019-08-23 15:30:00,218.14,218.24,217.78,218.01,133658.0,188.5271,188.6135,188.216,188.4147,133658.0
2019-08-23 15:40:00,218.01,218.04,217.35,217.35,144037.0,188.4147,188.4407,187.8443,187.8443,144037.0
2019-08-23 15:50:00,217.34,217.55,216.01,217.54,539713.0,187.8357,188.0172,186.6862,188.0085,539713.0
2019-08-26 09:30:00,218.46,219.5,217.46,217.96,168891.0,188.8036,189.7025,187.9394,188.3715,168891.0
2019-08-26 09:40:00,217.96,218.11,216.49,216.85,96107.0,188.3715,188.5012,187.1011,187.4122,96107.0
2019-08-26 09:50:00,216.9,217.48,216.75,217.2,72672.0,187.4554,187.9567,187.3258,187.7147,72672.0
2019-08-26 10:00:00,217.17,217.3,216.72,216.73,43617.0,187.6888,187.8011,187.2999,187.3085,43617.0
2019-08-26 10:10:00,216.74,217.09,216.44,216.62,53525.0,187.3171,187.6196,187.0579,187.2134,53525.0
2019-08-26 10:20:00,216.58,216.78,216.18,216.41,44055.0,187.1789,187.3517,186.8332,187.0319,44055.0
2019-08-26 10:30:00,216.5,217.27,216.26,217.23,42411.0,187.1097,187.7752,186.9023,187.7406,42411.0
2019-08-26 10:40:00,217.19,217.92,216.89,217.64,55869.0,187.7061,188.337,187.4468,188.095,55869.0
2019-08-26 10:50:00,217.6,217.6,216.93,217.01,31951.0,188.0604,188.0604,187.4813,187.5505,31951.0
2019-08-26 11:00:00,217.14,217.72,217.08,217.59,33906.0,187.6628,188.1641,187.611,188.0518,33906.0
2019-08-26 11:10:00,217.67,218.34,217.55,217.7,52462.0,188.1209,188.6999,188.0172,188.1468,52462.0
2019-08-26 11:20:00,217.71,217.91,217.49,217.55,27851.0,188.1555,188.3283,187.9653,188.0172,27851.0
2019-08-26 11:30:00,217.57,217.74,217.26,217.49,92983.0,188.0345,188.1814,187.7666,187.9653,92983.0
2019-08-26 11:40:00,217.43,217.67,217.14,217.5,29734.0,187.9135,188.1209,187.6628,187.974,29734.0
2019-08-26 11:50:00,217.46,217.65,217.35,217.65,27160.0,187.9394,188.1036,187.8443,188.1036,27160.0
2019-08-26 12:00:00,217.67,218.0,217.54,217.96,36458.0,188.1209,188.4061,188.0085,188.3715,36458.0
2019-08-26 12:10:00,217.98,218.14,217.8,217.81,71754.0,188.3888,188.5271,188.2332,188.2419,71754.0
2019-08-26 12:20:00,217.84,218.88,217.84,218.43,91277.0,188.2678,189.1666,188.2678,188.7777,91277.0
2019-08-26 12:30:00,218.43,218.56,217.99,218.17,109732.0,188.7777,188.8901,188.3975,188.553,109732.0
2019-08-26 12:40:00,218.23,218.27,217.98,218.1,33031.0,188.6049,188.6394,188.3888,188.4925,33031.0
2019-08-26 12:50:00,218.15,218.47,218.14,218.28,42007.0,188.5357,188.8123,188.5271,188.6481,42007.0
2019-08-26 13:00:00,218.29,218.5,218.2,218.35,46704.0,188.6567,188.8382,188.5789,188.7086,46704.0
2019-08-26 13:10:00,218.36,218.37,217.95,218.09,38514.0,188.7172,188.7259,188.3629,188.4839,38514.0
2019-08-26 13:20:00,218.12,218.27,218.09,218.16,30634.0,188.5098,188.6394,188.4839,188.5444,30634.0
2019-08-26 13:30:00,218.14,218.17,217.87,218.02,50539.0,188.5271,188.553,188.2937,188.4234,50539.0
2019-08-26 13:40:00,218.06,218.27,218.01,218.11,23099.0,188.4579,188.6394,188.4147,188.5012,23099.0
2019-08-26 13:50:00,218.12,218.22,217.95,218.04,27661.0,188.5098,188.5962,188.3629,188.4407,27661.0
2019-08-26 14:00:00,218.07,218.07,217.41,217.45,41701.0,188.4666,188.4666,187.8962,187.9308,41701.0
2019-08-26 14:10:00,217.43,217.63,217.39,217.5,41700.0,187.9135,188.0863,187.8789,187.974,41700.0
2019-08-26 14:20:00,217.53,217.62,217.29,217.46,39494.0,187.9999,188.0777,187.7925,187.9394,39494.0
2019-08-26 14:30:00,217.45,217.93,217.38,217.93,47603.0,187.9308,188.3456,187.8703,188.3456,47603.0
2019-08-26 14:40:00,217.94,218.05,217.85,217.96,29106.0,188.3542,188.4493,188.2765,188.3715,29106.0
2019-08-26 14:50:00,217.98,218.15,217.86,218.14,33647.0,188.3888,188.5357,188.2851,188.5271,33647.0
2019-08-26 15:00:00,218.13,218.46,217.97,218.11,41412.0,188.5184,188.8036,188.3802,188.5012,41412.0
2019-08-26 15:10:00,218.11,218.45,218.06,218.32,41803.0,188.5012,188.795,188.4579,188.6827,41803.0
2019-08-26 15:20:00,218.34,218.34,218.17,218.26,43667.0,188.6999,188.6999,188.553,188.6308,43667.0
2019-08-26 15:30:00,218.28,218.45,218.17,218.24,60319.0,188.6481,188.795,188.553,188.6135,60319.0
2019-08-26 15:40:00,218.21,218.22,217.87,217.88,65110.0,188.5876,188.5962,188.2937,188.3024,65110.0
2019-08-26 15:50:00,217.87,218.78,217.83,218.78,201949.0,188.2937,189.0802,188.2592,189.0802,201949.0
2019-08-27 09:30:00,219.55,220.21,219.15,219.87,179774.0,189.7457,190.3161,189.4,190.0222,179774.0
2019-08-27 09:40:00,219.93,220.21,219.21,219.75,133673.0,190.0741,190.3161,189.4518,189.9185,133673.0
2019-08-27 09:50:00,219.82,220.02,219.46,219.74,36719.0,189.979,190.1519,189.6679,189.9099,36719.0
2019-08-27 10:00:00,219.85,220.25,219.71,220.25,33439.0,190.005,190.3507,189.884,190.3507,33439.0
2019-08-27 10:10:00,220.24,220.24,219.71,220.11,31610.0,190.342,190.342,189.884,190.2297,31610.0
2019-08-27 10:20:00,220.09,220.34,219.86,219.96,47191.0,190.2124,190.4284,190.0136,190.1,47191.0
2019-08-27 10:30:00,219.92,220.18,219.82,220.03,22082.0,190.0655,190.2902,189.979,190.1605,22082.0
2019-08-27 10:40:00,220.05,220.4,219.92,220.27,31180.0,190.1778,190.4803,190.0655,190.3679,31180.0
2019-08-27 10:50:00,220.31,220.41,219.92,219.92,28752.0,190.4025,190.4889,190.0655,190.0655,28752.0
2019-08-27 11:00:00,219.89,220.22,219.79,219.79,22430.0,190.0395,190.3247,189.9531,189.9531,22430.0
2019-08-27 11:10:00,219.78,220.02,219.25,219.38,65217.0,189.9445,190.1519,189.4864,189.5988,65217.0
2019-08-27 11:20:00,219.29,219.61,219.23,219.42,24565.0,189.521,189.7975,189.4691,189.6333,24565.0
2019-08-27 11:30:00,219.44,219.73,219.27,219.39,23229.0,189.6506,189.9012,189.5037,189.6074,23229.0
2019-08-27 11:40:00,219.38,219.55,219.25,219.38,24823.0,189.5988,189.7457,189.4864,189.5988,24823.0
2019-08-27 11:50:00,219.4,219.44,218.93,218.98,18983.0,189.616,189.6506,189.2098,189.2531,18983.0
2019-08-27 12:00:00,218.97,219.23,218.57,218.61,30819.0,189.2444,189.4691,188.8987,188.9333,30819.0
2019-08-27 12:10:00,218.65,218.72,218.45,218.68,25394.0,188.9679,189.0284,188.795,188.9938,25394.0
2019-08-27 12:20:00,218.67,218.91,218.42,218.91,32573.0,188.9851,189.1926,188.7691,189.1926,32573.0
2019-08-27 12:30:00,218.89,219.06,218.43,218.44,35256.0,189.1753,189.3222,188.7777,188.7864,35256.0
2019-08-27 12:40:00,218.4,218.63,218.25,218.56,20249.0,188.7518,188.9506,188.6222,188.8901,20249.0
2019-08-27 12:50:00,218.59,218.59,218.02,218.21,23454.0,188.916,188.916,188.4234,188.5876,23454.0
2019-08-27 13:00:00,218.17,218.65,218.12,218.61,27533.0,188.553,188.9679,188.5098,188.9333,27533.0
2019-08-27 13:10:00,218.6,218.74,218.35,218.51,21413.0,188.9246,189.0456,188.7086,188.8469,21413.0
2019-08-27 13:20:00,218.49,218.7,218.43,218.63,15940.0,188.8296,189.0111,188.7777,188.9506,15940.0
2019-08-27 13:30:00,218.63,219.13,218.4,218.79,32545.0,188.9506,189.3827,188.7518,189.0889,32545.0
2019-08-27 13:40:00,218.82,218.98,218.59,218.62,23724.0,189.1148,189.2531,188.916,188.9419,23724.0
2019-08-27 13:50:00,218.67,218.72,218.43,218.45,20179.0,188.9851,189.0284,188.7777,188.795,20179.0
2019-08-27 14:00:00,218.48,218.65,218.25,218.35,26036.0,188.8209,188.9679,188.6222,188.7086,26036.0
2019-08-27 14:10:00,218.36,218.41,218.12,218.27,25161.0,188.7172,188.7604,188.5098,188.6394,25161.0
2019-08-27 14:20:00,218.3,218.48,218.14,218.21,15339.0,188.6654,188.8209,188.5271,188.5876,15339.0
2019-08-27 14:30:00,218.21,218.21,217.91,218.09,34370.0,188.5876,188.5876,188.3283,188.4839,34370.0
2019-08-27 14:40:00,218.14,218.3,217.98,218.28,30488.0,188.5271,188.6654,188.3888,188.6481,30488.0
2019-08-27 14:50:00,218.28,218.53,218.19,218.43,28020.0,188.6481,188.8641,188.5703,188.7777,28020.0
2019-08-27 15:00:00,218.46,218.89,218.46,218.53,103308.0,188.8036,189.1753,188.8036,188.8641,103308.0
2019-08-27 15:10:00,218.47,218.47,218.2,218.26,32931.0,188.8123,188.8123,188.5789,188.6308,32931.0
2019-08-27 15:20:00,218.26,218.28,218.09,218.16,33566.0,188.6308,188.6481,188.4839,188.5444,33566.0
2019-08-27 15:30:00,218.15,218.26,217.97,218.17,57610.0,188.5357,188.6308,188.3802,188.553,57610.0
2019-08-27 15:40:00,218.22,218.59,218.16,218.49,58922.0,188.5962,188.916,188.5444,188.8296,58922.0
2019-08-27 15:50:00,218.5,218.5,218.05,218.05,163355.0,188.8382,188.8382,188.4493,188.4493,163355.0
2019-08-28 09:30:00,217.88,218.46,217.11,218.22,99010.0,188.3024,188.8036,187.6369,188.5962,99010.0
2019-08-28 09:40:00,218.3,218.61,218.0,218.38,63058.0,188.6654,188.9333,188.4061,188.7345,63058.0
2019-08-28 09:50:00,218.39,218.92,218.21,218.88,37357.0,188.7432,189.2012,188.5876,189.1666,37357.0
2019-08-28 10:00:00,218.8,219.32,218.48,219.03,54976.0,189.0975,189.5469,188.8209,189.2963,54976.0
2019-08-28 10:10:00,219.08,219.17,218.59,218.78,39530.0,189.3395,189.4173,188.916,189.0802,39530.0
2019-08-28 10:20:00,218.76,219.22,218.71,218.99,24098.0,189.0629,189.4605,189.0197,189.2617,24098.0
2019-08-28 10:30:00,219.0,219.54,219.0,219.34,30362.0,189.2703,189.737,189.2703,189.5642,30362.0
2019-08-28 10:40:00,219.38,220.04,219.38,219.71,48900.0,189.5988,190.1692,189.5988,189.884,48900.0
2019-08-28 10:50:00,219.74,219.9,219.48,219.52,33684.0,189.9099,190.0482,189.6852,189.7198,33684.0
2019-08-28 11:00:00,219.5,219.69,219.27,219.62,25450.0,189.7025,189.8667,189.5037,189.8062,25450.0
2019-08-28 11:10:00,219.71,219.85,219.57,219.63,24063.0,189.884,190.005,189.763,189.8148,24063.0
2019-08-28 11:20:00,219.68,220.29,219.67,220.04,45774.0,189.858,190.3852,189.8494,190.1692,45774.0
2019-08-28 11:30:00,220.04,220.15,219.86,220.01,39598.0,190.1692,190.2642,190.0136,190.1432,39598.0
2019-08-28 11:40:00,219.98,220.46,219.98,220.41,30767.0,190.1173,190.5321,190.1173,190.4889,30767.0
2019-08-28 11:50:00,220.46,220.63,220.36,220.58,29235.0,190.5321,190.6791,190.4457,190.6359,29235.0
2019-08-28 12:00:00,220.57,220.9,220.53,220.73,39730.0,190.6272,190.9124,190.5926,190.7655,39730.0
2019-08-28 12:10:00,220.76,221.13,220.69,221.1,50135.0,190.7914,191.1112,190.7309,191.0853,50135.0
2019-08-28 12:20:00,221.13,221.41,221.04,221.18,71158.0,191.1112,191.3532,191.0334,191.1544,71158.0
2019-08-28 12:30:00,221.19,221.48,221.13,221.39,89511.0,191.163,191.4137,191.1112,191.3359,89511.0
2019-08-28 12:40:00,221.38,221.49,221.15,221.27,77597.0,191.3273,191.4223,191.1285,191.2322,77597.0
2019-08-28 12:50:00,221.24,221.85,221.21,221.67,122153.0,191.2063,191.7334,191.1803,191.5779,122153.0
2019-08-28 13:00:00,221.64,221.65,221.37,221.49,33553.0,191.552,191.5606,191.3186,191.4223,33553.0
2019-08-28 13:10:00,221.49,221.55,221.12,221.28,33756.0,191.4223,191.4742,191.1025,191.2408,33756.0
2019-08-28 13:20:00,221.28,221.82,221.28,221.66,88876.0,191.2408,191.7075,191.2408,191.5692,88876.0
2019-08-28 13:30:00,221.66,221.87,221.55,221.76,28246.0,191.5692,191.7507,191.4742,191.6557,28246.0
2019-08-28 13:40:00,221.78,221.9,221.71,221.72,41557.0,191.673,191.7767,191.6125,191.6211,41557.0
2019-08-28 13:50:00,221.77,221.77,221.45,221.52,49941.0,191.6643,191.6643,191.3878,191.4482,49941.0
2019-08-28 14:00:00,221.53,221.67,221.49,221.62,22510.0,191.4569,191.5779,191.4223,191.5347,22510.0
2019-08-28 14:10:00,221.65,221.72,221.44,221.57,23949.0,191.5606,191.6211,191.3791,191.4915,23949.0
2019-08-28 14:20:00,221.56,221.6,221.33,221.49,18097.0,191.4828,191.5174,191.284,191.4223,18097.0
2019-08-28 14:30:00,221.51,221.79,221.49,221.68,28849.0,191.4396,191.6816,191.4223,191.5865,28849.0
2019-08-28 14:40:00,221.67,221.88,221.64,221.82,40935.0,191.5779,191.7594,191.552,191.7075,40935.0
2019-08-28 14:50:00,221.85,221.97,221.8,221.92,35486.0,191.7334,191.8372,191.6902,191.7939,35486.0
2019-08-28 15:00:00,221.93,222.0,221.76,221.86,43153.0,191.8026,191.8631,191.6557,191.7421,43153.0
2019-08-28 15:10:00,221.85,222.0,221.7,221.99,69018.0,191.7334,191.8631,191.6038,191.8544,69018.0
2019-08-28 15:20:00,221.96,222.0,221.63,221.63,51092.0,191.8285,191.8631,191.5433,191.5433,51092.0
2019-08-28 15:30:00,221.6,221.92,221.49,221.88,57910.0,191.5174,191.7939,191.4223,191.7594,57910.0
2019-08-28 15:40:00,221.86,222.0,221.7,221.91,84590.0,191.7421,191.8631,191.6038,191.7853,84590.0
2019-08-28 15:50:00,221.9,222.09,221.75,221.98,196965.0,191.7767,191.9409,191.647,191.8458,196965.0
2019-08-29 09:30:00,223.9,225.08,223.76,224.6,219642.0,193.5052,194.525,193.3842,194.1101,219642.0
2019-08-29 09:40:00,224.65,224.72,223.76,224.62,111742.0,194.1533,194.2138,193.3842,194.1274,111742.0
2019-08-29 09:50:00,224.67,225.0,224.46,224.82,91112.0,194.1706,194.4558,193.9891,194.3003,91112.0
2019-08-29 10:00:00,224.77,224.77,223.76,223.97,80253.0,194.2571,194.2571,193.3842,193.5657,80253.0
2019-08-29 10:10:00,223.92,224.58,223.76,224.47,50925.0,193.5224,194.0928,193.3842,193.9978,50925.0
2019-08-29 10:20:00,224.46,224.75,224.42,224.63,37683.0,193.9891,194.2398,193.9546,194.1361,37683.0
2019-08-29 10:30:00,224.63,224.86,224.24,224.75,133543.0,194.1361,194.3348,193.799,194.2398,133543.0
2019-08-29 10:40:00,224.72,225.35,224.68,225.28,60034.0,194.2138,194.7583,194.1793,194.6978,60034.0
2019-08-29 10:50:00,225.31,226.13,225.25,226.13,174967.0,194.7237,195.4324,194.6719,195.4324,174967.0
2019-08-29 11:00:00,226.04,226.82,225.82,226.73,183167.0,195.3546,196.0288,195.1645,195.951,183167.0
2019-08-29 11:10:00,226.78,226.9,226.5,226.64,67252.0,195.9942,196.0979,195.7522,195.8732,67252.0
2019-08-29 11:20:00,226.67,227.2,226.58,226.75,164891.0,195.8991,196.3572,195.8213,195.9683,164891.0
2019-08-29 11:30:00,226.78,227.08,226.55,226.87,35453.0,195.9942,196.2535,195.7954,196.072,35453.0
2019-08-29 11:40:00,226.85,227.38,226.74,227.21,64689.0,196.0547,196.5127,195.9596,196.3658,64689.0
2019-08-29 11:50:00,227.22,227.41,226.84,226.86,66728.0,196.3745,196.5387,196.046,196.0633,66728.0
2019-08-29 12:00:00,226.9,227.41,226.65,226.99,145200.0,196.0979,196.5387,195.8818,196.1757,145200.0
2019-08-29 12:10:00,227.06,227.33,226.88,227.0,38725.0,196.2362,196.4695,196.0806,196.1843,38725.0
2019-08-29 12:20:00,227.06,227.67,227.0,227.2,70361.0,196.2362,196.7634,196.1843,196.3572,70361.0
2019-08-29 12:30:00,227.19,227.46,226.99,227.21,58071.0,196.3485,196.5819,196.1757,196.3658,58071.0
2019-08-29 12:40:00,227.2,227.41,227.07,227.29,36835.0,196.3572,196.5387,196.2448,196.435,36835.0
2019-08-29 12:50:00,227.32,227.4,226.99,227.21,101911.0,196.4609,196.53,196.1757,196.3658,101911.0
2019-08-29 13:00:00,227.19,227.7,227.06,227.5,80649.0,196.3485,196.7893,196.2362,196.6165,80649.0
2019-08-29 13:10:00,227.53,227.6,227.38,227.48,35045.0,196.6424,196.7029,196.5127,196.5992,35045.0
2019-08-29 13:20:00,227.48,227.52,227.07,227.08,40452.0,196.5992,196.6337,196.2448,196.2535,40452.0
2019-08-29 13:30:00,227.08,227.16,226.65,227.09,61280.0,196.2535,196.3226,195.8818,196.2621,61280.0
2019-08-29 13:40:00,227.11,227.17,226.96,227.02,28478.0,196.2794,196.3312,196.1498,196.2016,28478.0
2019-08-29 13:50:00,227.07,227.17,226.76,226.85,30762.0,196.2448,196.3312,195.9769,196.0547,30762.0
2019-08-29 14:00:00,226.91,227.2,226.82,227.19,33405.0,196.1065,196.3572,196.0288,196.3485,33405.0
2019-08-29 14:10:00,227.19,227.41,226.91,226.95,58666.0,196.3485,196.5387,196.1065,196.1411,58666.0
2019-08-29 14:20:00,226.95,227.37,226.8,227.36,26632.0,196.1411,196.5041,196.0115,196.4955,26632.0
2019-08-29 14:30:00,227.34,227.66,227.34,227.52,33307.0,196.4782,196.7547,196.4782,196.6337,33307.0
2019-08-29 14:40:00,227.52,227.63,227.15,227.23,32088.0,196.6337,196.7288,196.314,196.3831,32088.0
2019-08-29 14:50:00,227.24,227.37,227.04,227.04,29907.0,196.3917,196.5041,196.2189,196.2189,29907.0
2019-08-29 15:00:00,227.09,227.12,226.66,226.72,42756.0,196.2621,196.288,195.8905,195.9423,42756.0
2019-08-29 15:10:00,226.72,226.96,226.7,226.87,25644.0,195.9423,196.1498,195.9251,196.072,25644.0
2019-08-29 15:20:00,226.85,226.87,226.47,226.58,48880.0,196.0547,196.072,195.7263,195.8213,48880.0
2019-08-29 15:30:00,226.59,227.07,226.59,227.04,80117.0,195.83,196.2448,195.83,196.2189,80117.0
2019-08-29 15:40:00,227.01,227.29,226.94,227.23,93249.0,196.193,196.435,196.1325,196.3831,93249.0
2019-08-29 15:50:00,227.21,227.39,226.97,227.31,227674.0,196.3658,196.5214,196.1584,196.4522,227674.0
2019-08-30 09:30:00,228.43,229.25,228.0,228.85,229933.0,197.4202,198.1289,197.0486,197.7832,229933.0
2019-08-30 09:40:00,228.84,228.84,228.13,228.6,51737.0,197.7745,197.7745,197.1609,197.5671,51737.0
2019-08-30 09:50:00,228.61,229.03,228.29,228.54,66155.0,197.5758,197.9388,197.2992,197.5153,66155.0
2019-08-30 10:00:00,228.61,228.94,228.3,228.92,48412.0,197.5758,197.861,197.3079,197.8437,48412.0
2019-08-30 10:10:00,228.91,229.05,228.57,228.92,64422.0,197.835,197.956,197.5412,197.8437,64422.0
2019-08-30 10:20:00,228.93,229.0,228.7,228.86,53274.0,197.8523,197.9128,197.6535,197.7918,53274.0
2019-08-30 10:30:00,228.88,229.27,228.83,228.89,71359.0,197.8091,198.1462,197.7659,197.8178,71359.0
2019-08-30 10:40:00,228.92,228.95,228.25,228.51,69593.0,197.8437,197.8696,197.2646,197.4893,69593.0
2019-08-30 10:50:00,228.5,228.51,228.11,228.26,49242.0,197.4807,197.4893,197.1436,197.2733,49242.0
2019-08-30 11:00:00,228.3,228.37,228.16,228.2,58094.0,197.3079,197.3683,197.1869,197.2214,58094.0
2019-08-30 11:10:00,228.18,228.26,227.11,227.31,119014.0,197.2041,197.2733,196.2794,196.4522,119014.0
2019-08-30 11:20:00,227.29,227.29,226.69,226.88,54511.0,196.435,196.435,195.9164,196.0806,54511.0
2019-08-30 11:30:00,226.89,227.72,226.89,227.47,65964.0,196.0893,196.8066,196.0893,196.5905,65964.0
2019-08-30 11:40:00,227.57,228.13,227.57,228.01,48770.0,196.6769,197.1609,196.6769,197.0572,48770.0
2019-08-30 11:50:00,228.0,228.01,227.56,227.63,20802.0,197.0486,197.0572,196.6683,196.7288,20802.0
2019-08-30 12:00:00,227.67,227.7,227.45,227.58,33953.0,196.7634,196.7893,196.5732,196.6856,33953.0
2019-08-30 12:10:00,227.58,228.12,227.58,227.7,46448.0,196.6856,197.1523,196.6856,196.7893,46448.0
2019-08-30 12:20:00,227.67,228.06,227.66,227.95,25398.0,196.7634,197.1004,196.7547,197.0054,25398.0
2019-08-30 12:30:00,227.95,228.11,227.75,227.93,24450.0,197.0054,197.1436,196.8325,196.9881,24450.0
2019-08-30 12:40:00,227.9,228.06,227.83,227.83,42122.0,196.9622,197.1004,196.9017,196.9017,42122.0
2019-08-30 12:50:00,227.83,228.04,227.64,227.89,27462.0,196.9017,197.0831,196.7374,196.9535,27462.0
2019-08-30 13:00:00,227.9,227.97,227.57,227.72,30222.0,196.9622,197.0226,196.6769,196.8066,30222.0
2019-08-30 13:10:00,227.7,227.75,227.54,227.6,18754.0,196.7893,196.8325,196.651,196.7029,18754.0
2019-08-30 13:20:00,227.61,227.76,227.53,227.71,14290.0,196.7115,196.8412,196.6424,196.7979,14290.0
2019-08-30 13:30:00,227.64,227.69,227.4,227.45,39019.0,196.7374,196.7807,196.53,196.5732,39019.0
2019-08-30 13:40:00,227.44,227.52,227.28,227.46,19303.0,196.5646,196.6337,196.4263,196.5819,19303.0
2019-08-30 13:50:00,227.48,227.48,227.3,227.35,22877.0,196.5992,196.5992,196.4436,196.4868,22877.0
2019-08-30 14:00:00,227.41,227.92,227.41,227.88,42962.0,196.5387,196.9794,196.5387,196.9449,42962.0
2019-08-30 14:10:00,227.88,228.0,227.71,227.98,41564.0,196.9449,197.0486,196.7979,197.0313,41564.0
2019-08-30 14:20:00,227.97,228.11,227.88,228.11,35066.0,197.0226,197.1436,196.9449,197.1436,35066.0
2019-08-30 14:30:00,228.13,228.3,227.96,227.96,37329.0,197.1609,197.3079,197.014,197.014,37329.0
2019-08-30 14:40:00,227.95,227.95,227.44,227.44,32407.0,197.0054,197.0054,196.5646,196.5646,32407.0
2019-08-30 14:50:00,227.46,227.58,227.37,227.39,26375.0,196.5819,196.6856,196.5041,196.5214,26375.0
2019-08-30 15:00:00,227.42,227.65,227.27,227.63,47392.0,196.5473,196.7461,196.4177,196.7288,47392.0
2019-08-30 15:10:00,227.61,227.63,227.34,227.35,29702.0,196.7115,196.7288,196.4782,196.4868,29702.0
2019-08-30 15:20:00,227.39,227.82,227.35,227.75,49111.0,196.5214,196.893,196.4868,196.8325,49111.0
2019-08-30 15:30:00,227.77,227.99,227.71,227.71,54464.0,196.8498,197.0399,196.7979,196.7979,54464.0
2019-08-30 15:40:00,227.71,227.76,227.51,227.62,72659.0,196.7979,196.8412,196.6251,196.7202,72659.0
2019-08-30 15:50:00,227.6,228.18,227.56,227.58,339197.0,196.7029,197.2041,196.6683,196.6856,339197.0
2019-09-03 09:30:00,226.45,226.5,225.52,225.94,215309.0,195.709,195.7522,194.9052,195.2682,215309.0
2019-09-03 09:40:00,225.98,227.48,225.95,227.32,94377.0,195.3028,196.5992,195.2769,196.4609,94377.0
2019-09-03 09:50:00,227.3,227.63,226.64,226.79,88372.0,196.4436,196.7288,195.8732,196.0028,88372.0
2019-09-03 10:00:00,226.74,226.8,225.5,225.72,109534.0,195.9596,196.0115,194.888,195.0781,109534.0
2019-09-03 10:10:00,225.68,226.1,225.54,225.59,61037.0,195.0435,195.4065,194.9225,194.9657,61037.0
2019-09-03 10:20:00,225.57,225.63,225.04,225.32,94751.0,194.9485,195.0003,194.4904,194.7324,94751.0
2019-09-03 10:30:00,225.38,225.74,225.32,225.61,49351.0,194.7842,195.0954,194.7324,194.983,49351.0
2019-09-03 10:40:00,225.61,226.44,225.61,226.25,77138.0,194.983,195.7003,194.983,195.5361,77138.0
2019-09-03 10:50:00,226.31,226.65,226.02,226.16,64405.0,195.588,195.8818,195.3374,195.4584,64405.0
2019-09-03 11:00:00,226.12,226.17,225.68,225.77,61092.0,195.4238,195.467,195.0435,195.1213,61092.0
2019-09-03 11:10:00,225.75,225.77,225.11,225.35,67651.0,195.104,195.1213,194.5509,194.7583,67651.0
2019-09-03 11:20:00,225.36,225.55,225.13,225.44,79491.0,194.767,194.9312,194.5682,194.8361,79491.0
2019-09-03 11:30:00,225.43,225.62,224.85,225.32,80291.0,194.8275,194.9917,194.3262,194.7324,80291.0
2019-09-03 11:40:00,225.27,225.35,224.81,225.05,54574.0,194.6892,194.7583,194.2916,194.499,54574.0
2019-09-03 11:50:00,225.05,225.12,224.62,224.64,35777.0,194.499,194.5595,194.1274,194.1447,35777.0
2019-09-03 12:00:00,224.66,224.73,224.19,224.25,46051.0,194.162,194.2225,193.7558,193.8076,46051.0
2019-09-03 12:10:00,224.3,224.8,224.27,224.53,48922.0,193.8509,194.283,193.8249,194.0496,48922.0
2019-09-03 12:20:00,224.55,224.56,224.11,224.19,31660.0,194.0669,194.0756,193.6867,193.7558,31660.0
2019-09-03 12:30:00,224.15,224.15,223.79,223.96,41354.0,193.7212,193.7212,193.4101,193.557,41354.0
2019-09-03 12:40:00,223.99,224.22,223.89,224.2,23250.0,193.5829,193.7817,193.4965,193.7644,23250.0
2019-09-03 12:50:00,224.17,224.21,223.57,223.6,29399.0,193.7385,193.7731,193.22,193.2459,29399.0
2019-09-03 13:00:00,223.57,223.88,223.57,223.88,25903.0,193.22,193.4879,193.22,193.4879,25903.0
2019-09-03 13:10:00,223.85,224.0,223.75,223.79,23907.0,193.4619,193.5916,193.3755,193.4101,23907.0
2019-09-03 13:20:00,223.77,224.11,223.6,224.1,36028.0,193.3928,193.6867,193.2459,193.678,36028.0
2019-09-03 13:30:00,224.11,224.12,223.82,223.87,34334.0,193.6867,193.6953,193.436,193.4792,34334.0
2019-09-03 13:40:00,223.86,224.0,223.67,223.93,39068.0,193.4706,193.5916,193.3064,193.5311,39068.0
2019-09-03 13:50:00,223.91,224.08,223.72,223.94,23951.0,193.5138,193.6607,193.3496,193.5397,23951.0
2019-09-03 14:00:00,223.94,223.94,223.56,223.69,43529.0,193.5397,193.5397,193.2113,193.3237,43529.0
2019-09-03 14:10:00,223.69,223.85,223.62,223.63,40278.0,193.3237,193.4619,193.2632,193.2718,40278.0
2019-09-03 14:20:00,223.62,223.68,223.39,223.55,32659.0,193.2632,193.315,193.0644,193.2027,32659.0
2019-09-03 14:30:00,223.52,223.87,223.38,223.86,37268.0,193.1767,193.4792,193.0557,193.4706,37268.0
2019-09-03 14:40:00,223.87,223.89,223.57,223.68,32798.0,193.4792,193.4965,193.22,193.315,32798.0
2019-09-03 14:50:00,223.72,223.79,223.6,223.66,33872.0,193.3496,193.4101,193.2459,193.2977,33872.0
2019-09-03 15:00:00,223.66,223.78,223.5,223.74,53165.0,193.2977,193.4014,193.1595,193.3669,53165.0
2019-09-03 15:10:00,223.74,223.88,223.62,223.88,45786.0,193.3669,193.4879,193.2632,193.4879,45786.0
2019-09-03 15:20:00,223.89,224.35,223.89,224.13,81837.0,193.4965,193.8941,193.4965,193.7039,81837.0
2019-09-03 15:30:00,224.14,224.48,223.99,224.36,90393.0,193.7126,194.0064,193.5829,193.9027,90393.0
2019-09-03 15:40:00,224.35,224.71,224.28,224.33,108526.0,193.8941,194.2052,193.8336,193.8768,108526.0
2019-09-03 15:50:00,224.34,224.69,224.0,224.1,253355.0,193.8854,194.1879,193.5916,193.678,253355.0
2019-09-04 09:30:00,223.95,224.0,223.01,223.34,141872.0,194.7227,194.7662,193.9054,194.1923,141872.0
2019-09-04 09:40:00,223.28,223.5,221.89,221.89,102305.0,194.1401,194.3314,192.9315,192.9315,102305.0
2019-09-04 09:50:00,221.88,222.16,221.25,221.83,91602.0,192.9229,193.1663,192.3751,192.8794,91602.0
2019-09-04 10:00:00,221.85,221.91,220.76,220.76,129004.0,192.8968,192.9489,191.949,191.949,129004.0
2019-09-04 10:10:00,220.74,221.67,220.67,221.64,94211.0,191.9316,192.7403,191.8708,192.7142,94211.0
2019-09-04 10:20:00,221.65,222.02,221.52,221.9,43201.0,192.7229,193.0446,192.6098,192.9402,43201.0
2019-09-04 10:30:00,221.88,222.17,221.83,222.03,35450.0,192.9229,193.175,192.8794,193.0533,35450.0
2019-09-04 10:40:00,222.02,222.02,221.79,221.85,34112.0,193.0446,193.0446,192.8446,192.8968,34112.0
2019-09-04 10:50:00,221.8,222.4,221.78,222.37,44977.0,192.8533,193.375,192.8359,193.3489,44977.0
2019-09-04 11:00:00,222.39,222.4,222.04,222.1,42615.0,193.3663,193.375,193.062,193.1141,42615.0
2019-09-04 11:10:00,222.09,222.49,222.09,222.43,23564.0,193.1054,193.4532,193.1054,193.4011,23564.0
2019-09-04 11:20:00,222.4,222.89,222.39,222.88,29483.0,193.375,193.801,193.3663,193.7923,29483.0
2019-09-04 11:30:00,222.88,222.93,222.59,222.59,62314.0,193.7923,193.8358,193.5402,193.5402,62314.0
2019-09-04 11:40:00,222.59,223.24,222.57,223.14,52338.0,193.5402,194.1054,193.5228,194.0184,52338.0
2019-09-04 11:50:00,223.18,223.26,223.05,223.19,24051.0,194.0532,194.1228,193.9402,194.0619,24051.0
2019-09-04 12:00:00,223.16,223.2,222.9,222.98,24634.0,194.0358,194.0706,193.8097,193.8793,24634.0
2019-09-04 12:10:00,222.97,223.04,222.79,222.83,25619.0,193.8706,193.9315,193.7141,193.7489,25619.0
2019-09-04 12:20:00,222.82,222.82,222.66,222.76,26369.0,193.7402,193.7402,193.6011,193.688,26369.0
2019-09-04 12:30:00,222.75,222.77,222.63,222.66,27556.0,193.6793,193.6967,193.575,193.6011,27556.0
2019-09-04 12:40:00,222.65,222.75,222.46,222.46,22641.0,193.5924,193.6793,193.4272,193.4272,22641.0
2019-09-04 12:50:00,222.46,222.53,222.34,222.47,30864.0,193.4272,193.488,193.3228,193.4359,30864.0
2019-09-04 13:00:00,222.45,222.98,222.41,222.98,21633.0,193.4185,193.8793,193.3837,193.8793,21633.0
2019-09-04 13:10:00,222.99,222.99,222.66,222.71,24087.0,193.888,193.888,193.6011,193.6445,24087.0
2019-09-04 13:20:00,222.71,222.87,222.64,222.86,18308.0,193.6445,193.7836,193.5837,193.775,18308.0
2019-09-04 13:30:00,222.87,222.95,222.7,222.72,22261.0,193.7836,193.8532,193.6358,193.6532,22261.0
2019-09-04 13:40:00,222.73,222.79,222.58,222.78,18201.0,193.6619,193.7141,193.5315,193.7054,18201.0
2019-09-04 13:50:00,222.78,222.82,222.59,222.64,19584.0,193.7054,193.7402,193.5402,193.5837,19584.0
2019-09-04 14:00:00,222.65,222.83,222.63,222.73,27694.0,193.5924,193.7489,193.575,193.6619,27694.0
2019-09-04 14:10:00,222.73,222.87,222.52,222.75,40974.0,193.6619,193.7836,193.4793,193.6793,40974.0
2019-09-04 14:20:00,222.79,223.0,222.76,222.94,31192.0,193.7141,193.8967,193.688,193.8445,31192.0
2019-09-04 14:30:00,222.98,223.26,222.93,223.2,26190.0,193.8793,194.1228,193.8358,194.0706,26190.0
2019-09-04 14:40:00,223.22,223.5,223.21,223.44,22874.0,194.088,194.3314,194.0793,194.2793,22874.0
2019-09-04 14:50:00,223.43,223.44,223.31,223.4,30460.0,194.2706,194.2793,194.1662,194.2445,30460.0
2019-09-04 15:00:00,223.4,223.46,223.26,223.38,28318.0,194.2445,194.2966,194.1228,194.2271,28318.0
2019-09-04 15:10:00,223.37,223.54,223.27,223.35,35005.0,194.2184,194.3662,194.1314,194.201,35005.0
2019-09-04 15:20:00,223.34,223.65,223.31,223.62,31336.0,194.1923,194.4619,194.1662,194.4358,31336.0
2019-09-04 15:30:00,223.62,223.92,223.61,223.85,57098.0,194.4358,194.6966,194.4271,194.6358,57098.0
2019-09-04 15:40:00,223.85,223.94,223.72,223.86,60737.0,194.6358,194.714,194.5227,194.6444,60737.0
2019-09-04 15:50:00,223.86,224.15,223.86,224.15,194391.0,194.6444,194.8966,194.6444,194.8966,194391.0
2019-09-05 09:30:00,226.3,227.88,226.25,227.81,165601.0,196.766,198.1398,196.7225,198.0789,165601.0
2019-09-05 09:40:00,227.68,228.23,227.4,227.58,87517.0,197.9659,198.4441,197.7224,197.879,87517.0
2019-09-05 09:50:00,227.58,227.62,227.1,227.12,43143.0,197.879,197.9137,197.4616,197.479,43143.0
2019-09-05 10:00:00,227.16,227.67,227.09,227.63,49506.0,197.5138,197.9572,197.4529,197.9224,49506.0
2019-09-05 10:10:00,227.69,227.97,227.51,227.93,57922.0,197.9746,198.2181,197.8181,198.1833,57922.0
2019-09-05 10:20:00,227.91,227.95,227.12,227.39,43412.0,198.1659,198.2007,197.479,197.7138,43412.0
2019-09-05 10:30:00,227.41,227.99,227.41,227.8,58094.0,197.7311,198.2354,197.7311,198.0702,58094.0
2019-09-05 10:40:00,227.77,228.35,227.77,228.16,71730.0,198.0442,198.5485,198.0442,198.3833,71730.0
2019-09-05 10:50:00,228.21,228.46,228.16,228.27,41742.0,198.4267,198.6441,198.3833,198.4789,41742.0
2019-09-05 11:00:00,228.29,228.45,227.95,228.05,42224.0,198.4963,198.6354,198.2007,198.2876,42224.0
2019-09-05 11:10:00,228.1,228.23,227.89,227.94,33558.0,198.3311,198.4441,198.1485,198.192,33558.0
2019-09-05 11:20:00,227.94,228.08,227.82,228.04,35476.0,198.192,198.3137,198.0876,198.2789,35476.0
2019-09-05 11:30:00,228.05,228.7,228.03,228.48,58282.0,198.2876,198.8528,198.2702,198.6615,58282.0
2019-09-05 11:40:00,228.49,228.51,228.18,228.32,21634.0,198.6702,198.6876,198.4006,198.5224,21634.0
2019-09-05 11:50:00,228.38,228.38,227.91,227.95,21833.0,198.5745,198.5745,198.1659,198.2007,21833.0
2019-09-05 12:00:00,227.94,228.17,227.91,228.13,19340.0,198.192,198.392,198.1659,198.3572,19340.0
2019-09-05 12:10:00,228.12,228.47,228.08,228.35,18435.0,198.3485,198.6528,198.3137,198.5485,18435.0
2019-09-05 12:20:00,228.36,228.41,228.14,228.22,174351.0,198.5572,198.6006,198.3659,198.4354,174351.0
2019-09-05 12:30:00,228.22,228.27,227.98,228.15,19740.0,198.4354,198.4789,198.2268,198.3746,19740.0
2019-09-05 12:40:00,228.14,228.19,227.8,227.92,36405.0,198.3659,198.4093,198.0702,198.1746,36405.0
2019-09-05 12:50:00,227.89,228.06,227.78,228.06,30993.0,198.1485,198.2963,198.0529,198.2963,30993.0
2019-09-05 13:00:00,228.08,228.22,227.96,228.12,23212.0,198.3137,198.4354,198.2094,198.3485,23212.0
2019-09-05 13:10:00,228.2,228.48,228.17,228.43,26121.0,198.418,198.6615,198.392,198.618,26121.0
2019-09-05 13:20:00,228.42,228.49,228.28,228.36,27755.0,198.6093,198.6702,198.4876,198.5572,27755.0
2019-09-05 13:30:00,228.38,228.54,228.18,228.27,36581.0,198.5745,198.7137,198.4006,198.4789,36581.0
2019-09-05 13:40:00,228.28,228.5,228.23,228.5,22865.0,198.4876,198.6789,198.4441,198.6789,22865.0
2019-09-05 13:50:00,228.54,228.63,228.47,228.56,21218.0,198.7137,198.7919,198.6528,198.7311,21218.0
2019-09-05 14:00:00,228.59,228.6,228.23,228.34,20341.0,198.7571,198.7658,198.4441,198.5398,20341.0
2019-09-05 14:10:00,228.33,228.55,228.28,228.49,13708.0,198.5311,198.7224,198.4876,198.6702,13708.0
2019-09-05 14:20:00,228.49,228.49,228.23,228.39,16795.0,198.6702,198.6702,198.4441,198.5832,16795.0
2019-09-05 14:30:00,228.37,228.43,228.22,228.31,17920.0,198.5659,198.618,198.4354,198.5137,17920.0
2019-09-05 14:40:00,228.3,228.48,228.24,228.42,22449.0,198.505,198.6615,198.4528,198.6093,22449.0
2019-09-05 14:50:00,228.47,228.49,228.3,228.45,28169.0,198.6528,198.6702,198.505,198.6354,28169.0
2019-09-05 15:00:00,228.46,228.71,228.43,228.65,33798.0,198.6441,198.8615,198.618,198.8093,33798.0
2019-09-05 15:10:00,228.63,228.78,228.53,228.63,41381.0,198.7919,198.9223,198.705,198.7919,41381.0
2019-09-05 15:20:00,228.65,228.65,228.43,228.49,35298.0,198.8093,198.8093,198.618,198.6702,35298.0
2019-09-05 15:30:00,228.51,228.68,228.4,228.41,48014.0,198.6876,198.8354,198.5919,198.6006,48014.0
2019-09-05 15:40:00,228.42,228.6,228.39,228.44,55851.0,198.6093,198.7658,198.5832,198.6267,55851.0
2019-09-05 15:50:00,228.44,228.58,228.03,228.14,232242.0,198.6267,198.7484,198.2702,198.3659,232242.0
2019-09-06 09:30:00,228.7,228.91,228.01,228.06,84362.0,198.8528,199.0354,198.2528,198.2963,84362.0
2019-09-06 09:40:00,228.09,228.83,227.88,228.81,47431.0,198.3224,198.9658,198.1398,198.9484,47431.0
2019-09-06 09:50:00,228.82,229.38,228.66,229.29,61781.0,198.9571,199.444,198.818,199.3658,61781.0
2019-09-06 10:00:00,229.32,229.5,229.01,229.14,48810.0,199.3919,199.5484,199.1223,199.2354,48810.0
2019-09-06 10:10:00,229.14,229.75,229.0,229.0,77848.0,199.2354,199.7658,199.1136,199.1136,77848.0
2019-09-06 10:20:00,228.97,229.5,228.95,229.5,38542.0,199.0875,199.5484,199.0702,199.5484,38542.0
2019-09-06 10:30:00,229.54,229.59,229.19,229.28,30423.0,199.5832,199.6266,199.2788,199.3571,30423.0
2019-09-06 10:40:00,229.31,229.69,229.31,229.59,30316.0,199.3832,199.7136,199.3832,199.6266,30316.0
2019-09-06 10:50:00,229.59,229.66,229.39,229.56,48091.0,199.6266,199.6875,199.4527,199.6005,48091.0
2019-09-06 11:00:00,229.56,229.69,229.32,229.38,31800.0,199.6005,199.7136,199.3919,199.444,31800.0
2019-09-06 11:10:00,229.34,229.62,229.03,229.13,36880.0,199.4093,199.6527,199.1397,199.2267,36880.0
2019-09-06 11:20:00,229.09,229.16,228.94,229.05,31411.0,199.1919,199.2528,199.0615,199.1571,31411.0
2019-09-06 11:30:00,229.08,229.24,228.96,229.18,33490.0,199.1832,199.3223,199.0789,199.2701,33490.0
2019-09-06 11:40:00,229.19,229.59,229.08,229.53,27604.0,199.2788,199.6266,199.1832,199.5745,27604.0
2019-09-06 11:50:00,229.57,229.63,229.16,229.31,50130.0,199.6092,199.6614,199.2528,199.3832,50130.0
2019-09-06 12:00:00,229.34,230.3,229.3,230.27,112960.0,199.4093,200.244,199.3745,200.2179,112960.0
2019-09-06 12:10:00,230.27,230.44,229.98,230.24,42494.0,200.2179,200.3657,199.9657,200.1918,42494.0
2019-09-06 12:20:00,230.24,230.62,230.04,230.39,150062.0,200.1918,200.5222,200.0179,200.3222,150062.0
2019-09-06 12:30:00,230.36,230.6,229.94,230.52,109394.0,200.2961,200.5048,199.931,200.4353,109394.0
2019-09-06 12:40:00,230.48,230.83,230.2,230.29,80387.0,200.4005,200.7048,200.157,200.2353,80387.0
2019-09-06 12:50:00,230.25,230.77,230.24,230.72,23249.0,200.2005,200.6526,200.1918,200.6092,23249.0
2019-09-06 13:00:00,230.66,230.75,230.5,230.59,21216.0,200.557,200.6352,200.4179,200.4961,21216.0
2019-09-06 13:10:00,230.55,230.7,230.41,230.57,26582.0,200.4613,200.5918,200.3396,200.4787,26582.0
2019-09-06 13:20:00,230.58,230.77,230.56,230.77,41087.0,200.4874,200.6526,200.47,200.6526,41087.0
2019-09-06 13:30:00,230.78,230.99,230.76,230.98,41631.0,200.6613,200.8439,200.6439,200.8352,41631.0
2019-09-06 13:40:00,230.98,231.12,230.84,231.12,36459.0,200.8352,200.957,200.7135,200.957,36459.0
2019-09-06 13:50:00,231.14,231.21,230.82,230.83,35621.0,200.9743,201.0352,200.6961,200.7048,35621.0
2019-09-06 14:00:00,230.85,230.86,230.59,230.62,30885.0,200.7222,200.7309,200.4961,200.5222,30885.0
2019-09-06 14:10:00,230.63,230.69,230.48,230.64,32295.0,200.5309,200.5831,200.4005,200.5396,32295.0
2019-09-06 14:20:00,230.65,230.66,230.46,230.6,21732.0,200.5483,200.557,200.3831,200.5048,21732.0
2019-09-06 14:30:00,230.62,230.83,230.58,230.78,33891.0,200.5222,200.7048,200.4874,200.6613,33891.0
2019-09-06 14:40:00,230.8,230.8,230.57,230.7,23714.0,200.6787,200.6787,200.4787,200.5918,23714.0
2019-09-06 14:50:00,230.7,230.76,230.58,230.65,45614.0,200.5918,200.6439,200.4874,200.5483,45614.0
2019-09-06 15:00:00,230.64,230.69,230.54,230.62,32095.0,200.5396,200.5831,200.4527,200.5222,32095.0
2019-09-06 15:10:00,230.62,230.9,230.62,230.87,46127.0,200.5222,200.7657,200.5222,200.7396,46127.0
2019-09-06 15:20:00,230.89,231.27,230.85,231.2,71600.0,200.757,201.0874,200.7222,201.0265,71600.0
2019-09-06 15:30:00,231.17,231.37,231.11,231.14,77683.0,201.0004,201.1743,200.9483,200.9743,77683.0
2019-09-06 15:40:00,231.15,231.24,231.07,231.23,66147.0,200.983,201.0613,200.9135,201.0526,66147.0
2019-09-06 15:50:00,231.21,231.23,230.75,231.12,223895.0,201.0352,201.0526,200.6352,200.957,223895.0
2019-09-09 09:30:00,231.5,231.86,230.07,231.65,133480.0,201.2874,201.6004,200.044,201.4178,133480.0
2019-09-09 09:40:00,231.74,232.99,231.57,232.99,89000.0,201.496,202.5829,201.3482,202.5829,89000.0
2019-09-09 09:50:00,232.98,233.36,232.83,233.29,102215.0,202.5742,202.9046,202.4438,202.8438,102215.0
2019-09-09 10:00:00,233.32,233.8,233.14,233.75,100502.0,202.8698,203.2872,202.7133,203.2437,100502.0
2019-09-09 10:10:00,233.72,233.87,233.15,233.15,76834.0,203.2176,203.3481,202.722,202.722,76834.0
2019-09-09 10:20:00,233.1,233.55,233.02,233.55,40638.0,202.6785,203.0698,202.609,203.0698,40638.0
2019-09-09 10:30:00,233.6,233.85,233.25,233.26,35858.0,203.1133,203.3307,202.809,202.8177,35858.0
2019-09-09 10:40:00,233.29,233.58,233.13,233.48,43350.0,202.8438,203.0959,202.7046,203.009,43350.0
2019-09-09 10:50:00,233.53,233.59,233.18,233.22,23137.0,203.0524,203.1046,202.7481,202.7829,23137.0
2019-09-09 11:00:00,233.26,233.29,232.44,232.49,68018.0,202.8177,202.8438,202.1047,202.1482,68018.0
2019-09-09 11:10:00,232.5,232.55,231.65,231.78,78481.0,202.1569,202.2003,201.4178,201.5308,78481.0
2019-09-09 11:20:00,231.69,231.87,231.28,231.39,50206.0,201.4526,201.6091,201.0961,201.1917,50206.0
2019-09-09 11:30:00,231.38,231.62,231.29,231.41,28812.0,201.183,201.3917,201.1048,201.2091,28812.0
2019-09-09 11:40:00,231.44,231.51,231.14,231.38,42916.0,201.2352,201.2961,200.9743,201.183,42916.0
2019-09-09 11:50:00,231.4,231.52,231.19,231.21,46272.0,201.2004,201.3048,201.0178,201.0352,46272.0
2019-09-09 12:00:00,231.26,231.4,230.96,230.99,64443.0,201.0787,201.2004,200.8178,200.8439,64443.0
2019-09-09 12:10:00,230.95,231.08,230.64,230.91,69750.0,200.8091,200.9222,200.5396,200.7744,69750.0
2019-09-09 12:20:00,230.94,231.12,230.78,231.12,19886.0,200.8004,200.957,200.6613,200.957,19886.0
2019-09-09 12:30:00,231.08,231.11,230.54,230.68,23835.0,200.9222,200.9483,200.4527,200.5744,23835.0
2019-09-09 12:40:00,230.72,231.18,230.59,230.87,31607.0,200.6092,201.0091,200.4961,200.7396,31607.0
2019-09-09 12:50:00,230.93,231.52,230.88,231.48,33108.0,200.7918,201.3048,200.7483,201.27,33108.0
2019-09-09 13:00:00,231.49,231.54,231.12,231.19,12169.0,201.2787,201.3221,200.957,201.0178,12169.0
2019-09-09 13:10:00,231.1,231.19,230.98,231.08,18056.0,200.9396,201.0178,200.8352,200.9222,18056.0
2019-09-09 13:20:00,231.07,231.27,231.05,231.12,30478.0,200.9135,201.0874,200.8961,200.957,30478.0
2019-09-09 13:30:00,231.09,231.1,230.78,231.09,39328.0,200.9309,200.9396,200.6613,200.9309,39328.0
2019-09-09 13:40:00,231.14,231.49,230.98,231.48,32203.0,200.9743,201.2787,200.8352,201.27,32203.0
2019-09-09 13:50:00,231.5,231.85,231.45,231.78,33657.0,201.2874,201.5917,201.2439,201.5308,33657.0
2019-09-09 14:00:00,231.78,231.84,231.64,231.7,25919.0,201.5308,201.583,201.4091,201.4613,25919.0
2019-09-09 14:10:00,231.69,231.81,231.59,231.79,27659.0,201.4526,201.5569,201.3656,201.5395,27659.0
2019-09-09 14:20:00,231.76,231.79,231.46,231.49,32079.0,201.5134,201.5395,201.2526,201.2787,32079.0
2019-09-09 14:30:00,231.46,231.62,231.37,231.55,30084.0,201.2526,201.3917,201.1743,201.3308,30084.0
2019-09-09 14:40:00,231.56,231.74,231.45,231.65,51384.0,201.3395,201.496,201.2439,201.4178,51384.0
2019-09-09 14:50:00,231.64,231.85,231.57,231.63,56242.0,201.4091,201.5917,201.3482,201.4004,56242.0
2019-09-09 15:00:00,231.63,231.86,231.54,231.83,46301.0,201.4004,201.6004,201.3221,201.5743,46301.0
2019-09-09 15:10:00,231.82,232.18,231.78,232.09,48871.0,201.5656,201.8786,201.5308,201.8004,48871.0
2019-09-09 15:20:00,232.11,232.18,231.91,232.08,34419.0,201.8178,201.8786,201.6439,201.7917,34419.0
2019-09-09 15:30:00,232.07,232.46,232.05,232.45,53786.0,201.783,202.1221,201.7656,202.1134,53786.0
2019-09-09 15:40:00,232.44,232.57,232.39,232.55,65091.0,202.1047,202.2177,202.0612,202.2003,65091.0
2019-09-09 15:50:00,232.55,233.06,232.42,232.88,201443.0,202.2003,202.6438,202.0873,202.4873,201443.0
2019-09-10 09:30:00,232.25,232.42,231.41,231.84,151798.0,201.9395,202.0873,201.2091,201.583,151798.0
2019-09-10 09:40:00,231.73,232.12,231.52,231.68,73546.0,201.4873,201.8264,201.3048,201.4439,73546.0
2019-09-10 09:50:00,231.69,231.9,231.56,231.78,62220.0,201.4526,201.6352,201.3395,201.5308,62220.0
2019-09-10 10:00:00,231.81,231.83,230.86,230.86,86911.0,201.5569,201.5743,200.7309,200.7309,86911.0
2019-09-10 10:10:00,230.85,230.93,229.91,230.15,116260.0,200.7222,200.7918,199.9049,200.1135,116260.0
2019-09-10 10:20:00,230.13,231.17,230.11,231.11,47770.0,200.0962,201.0004,200.0788,200.9483,47770.0
2019-09-10 10:30:00,231.11,231.49,230.62,230.69,64587.0,200.9483,201.2787,200.5222,200.5831,64587.0
2019-09-10 10:40:00,230.72,230.85,230.01,230.06,53766.0,200.6092,200.7222,199.9918,200.0353,53766.0
2019-09-10 10:50:00,230.02,230.39,229.71,229.99,76988.0,200.0005,200.3222,199.731,199.9744,76988.0
2019-09-10 11:00:00,230.01,230.28,229.85,230.05,72388.0,199.9918,200.2266,199.8527,200.0266,72388.0
2019-09-10 11:10:00,230.07,230.31,229.97,230.11,55163.0,200.044,200.2527,199.957,200.0788,55163.0
2019-09-10 11:20:00,230.14,230.54,230.1,230.5,40037.0,200.1049,200.4527,200.0701,200.4179,40037.0
2019-09-10 11:30:00,230.48,230.79,230.45,230.7,42388.0,200.4005,200.67,200.3744,200.5918,42388.0
2019-09-10 11:40:00,230.66,231.77,230.62,231.55,56451.0,200.557,201.5221,200.5222,201.3308,56451.0
2019-09-10 11:50:00,231.61,231.84,231.35,231.56,85584.0,201.383,201.583,201.1569,201.3395,85584.0
2019-09-10 12:00:00,231.59,231.93,231.52,231.62,36272.0,201.3656,201.6612,201.3048,201.3917,36272.0
2019-09-10 12:10:00,231.6,231.95,231.51,231.89,76517.0,201.3743,201.6786,201.2961,201.6265,76517.0
2019-09-10 12:20:00,231.95,232.53,231.95,232.37,40228.0,201.6786,202.1829,201.6786,202.0438,40228.0
2019-09-10 12:30:00,232.35,232.69,232.33,232.69,36886.0,202.0264,202.3221,202.009,202.3221,36886.0
2019-09-10 12:40:00,232.66,232.86,232.63,232.81,31803.0,202.296,202.4699,202.2699,202.4264,31803.0
2019-09-10 12:50:00,232.8,232.88,232.68,232.73,51253.0,202.4177,202.4873,202.3134,202.3568,51253.0
2019-09-10 13:00:00,232.72,232.73,232.34,232.4,47578.0,202.3481,202.3568,202.0177,202.0699,47578.0
2019-09-10 13:10:00,232.45,232.5,232.05,232.21,68096.0,202.1134,202.1569,201.7656,201.9047,68096.0
2019-09-10 13:20:00,232.2,232.44,232.17,232.26,37949.0,201.896,202.1047,201.8699,201.9482,37949.0
2019-09-10 13:30:00,232.27,232.42,232.2,232.38,41846.0,201.9569,202.0873,201.896,202.0525,41846.0
2019-09-10 13:40:00,232.4,232.48,232.19,232.46,29051.0,202.0699,202.1395,201.8873,202.1221,29051.0
2019-09-10 13:50:00,232.47,232.89,232.47,232.73,40394.0,202.1308,202.496,202.1308,202.3568,40394.0
2019-09-10 14:00:00,232.74,232.75,232.19,232.35,50565.0,202.3655,202.3742,201.8873,202.0264,50565.0
2019-09-10 14:10:00,232.36,232.5,232.27,232.39,44517.0,202.0351,202.1569,201.9569,202.0612,44517.0
2019-09-10 14:20:00,232.38,232.6,232.31,232.42,35273.0,202.0525,202.2438,201.9917,202.0873,35273.0
2019-09-10 14:30:00,232.42,232.67,232.37,232.59,54252.0,202.0873,202.3047,202.0438,202.2351,54252.0
2019-09-10 14:40:00,232.6,232.63,232.28,232.32,44980.0,202.2438,202.2699,201.9656,202.0003,44980.0
2019-09-10 14:50:00,232.31,232.44,232.12,232.33,40380.0,201.9917,202.1047,201.8264,202.009,40380.0
2019-09-10 15:00:00,232.33,232.43,232.15,232.17,34834.0,202.009,202.096,201.8525,201.8699,34834.0
2019-09-10 15:10:00,232.18,232.2,232.08,232.17,28600.0,201.8786,201.896,201.7917,201.8699,28600.0
2019-09-10 15:20:00,232.18,232.26,232.03,232.26,71636.0,201.8786,201.9482,201.7482,201.9482,71636.0
2019-09-10 15:30:00,232.28,232.41,232.15,232.2,74690.0,201.9656,202.0786,201.8525,201.896,74690.0
2019-09-10 15:40:00,232.21,232.45,232.16,232.25,123313.0,201.9047,202.1134,201.8612,201.9395,123313.0
2019-09-10 15:50:00,232.25,233.02,232.18,233.01,385509.0,201.9395,202.609,201.8786,202.6003,385509.0
2019-09-11 09:30:00,232.93,233.6,232.26,233.06,90184.0,202.5307,203.1133,201.9482,202.6438,90184.0
2019-09-11 09:40:00,233.04,233.4,232.82,233.03,54339.0,202.6264,202.9394,202.4351,202.6177,54339.0
2019-09-11 09:50:00,233.0,233.08,231.8,231.82,96814.0,202.5916,202.6612,201.5482,201.5656,96814.0
2019-09-11 10:00:00,231.83,232.12,231.02,232.1,93944.0,201.5743,201.8264,200.87,201.8091,93944.0
2019-09-11 10:10:00,232.15,232.56,231.94,232.2,32511.0,201.8525,202.209,201.6699,201.896,32511.0
2019-09-11 10:20:00,232.22,232.62,232.13,232.54,45734.0,201.9134,202.2612,201.8351,202.1916,45734.0
2019-09-11 10:30:00,232.51,233.19,232.47,232.84,34472.0,202.1655,202.7568,202.1308,202.4525,34472.0
2019-09-11 10:40:00,232.78,232.91,232.41,232.68,38954.0,202.4003,202.5133,202.0786,202.3134,38954.0
2019-09-11 10:50:00,232.68,233.03,232.54,232.96,35234.0,202.3134,202.6177,202.1916,202.5568,35234.0
2019-09-11 11:00:00,232.96,233.15,232.79,232.95,71479.0,202.5568,202.722,202.409,202.5481,71479.0
2019-09-11 11:10:00,232.94,233.49,232.94,233.17,42414.0,202.5394,203.0177,202.5394,202.7394,42414.0
2019-09-11 11:20:00,233.23,233.48,233.04,233.26,24696.0,202.7916,203.009,202.6264,202.8177,24696.0
2019-09-11 11:30:00,233.28,233.45,232.93,232.99,32028.0,202.8351,202.9829,202.5307,202.5829,32028.0
2019-09-11 11:40:00,233.02,233.36,233.0,233.07,22380.0,202.609,202.9046,202.5916,202.6525,22380.0
2019-09-11 11:50:00,233.06,233.25,232.85,232.98,16625.0,202.6438,202.809,202.4612,202.5742,16625.0
2019-09-11 12:00:00,233.0,233.26,232.93,233.05,33761.0,202.5916,202.8177,202.5307,202.6351,33761.0
2019-09-11 12:10:00,233.04,233.17,232.85,232.93,18521.0,202.6264,202.7394,202.4612,202.5307,18521.0
2019-09-11 12:20:00,232.92,233.03,232.84,233.02,24436.0,202.522,202.6177,202.4525,202.609,24436.0
2019-09-11 12:30:00,233.04,233.41,232.98,233.41,27136.0,202.6264,202.9481,202.5742,202.9481,27136.0
2019-09-11 12:40:00,233.39,233.41,233.05,233.17,21465.0,202.9307,202.9481,202.6351,202.7394,21465.0
2019-09-11 12:50:00,233.19,233.41,233.19,233.37,21887.0,202.7568,202.9481,202.7568,202.9133,21887.0
2019-09-11 13:00:00,233.36,233.39,233.24,233.31,15335.0,202.9046,202.9307,202.8003,202.8611,15335.0
2019-09-11 13:10:00,233.29,233.56,233.2,233.56,45864.0,202.8438,203.0785,202.7655,203.0785,45864.0
2019-09-11 13:20:00,233.54,233.65,233.42,233.42,19393.0,203.0611,203.1568,202.9568,202.9568,19393.0
2019-09-11 13:30:00,233.44,233.68,233.41,233.51,15548.0,202.9742,203.1829,202.9481,203.035,15548.0
2019-09-11 13:40:00,233.47,233.5,233.29,233.34,22254.0,203.0003,203.0263,202.8438,202.8872,22254.0
2019-09-11 13:50:00,233.37,233.42,233.05,233.19,27375.0,202.9133,202.9568,202.6351,202.7568,27375.0
2019-09-11 14:00:00,233.19,233.23,232.83,232.83,24249.0,202.7568,202.7916,202.4438,202.4438,24249.0
2019-09-11 14:10:00,232.85,232.97,232.58,232.58,54752.0,202.4612,202.5655,202.2264,202.2264,54752.0
2019-09-11 14:20:00,232.55,232.59,232.38,232.43,24105.0,202.2003,202.2351,202.0525,202.096,24105.0
2019-09-11 14:30:00,232.42,232.5,232.32,232.37,21398.0,202.0873,202.1569,202.0003,202.0438,21398.0
2019-09-11 14:40:00,232.38,232.4,231.98,232.04,31141.0,202.0525,202.0699,201.7047,201.7569,31141.0
2019-09-11 14:50:00,232.03,232.38,231.94,232.34,39374.0,201.7482,202.0525,201.6699,202.0177,39374.0
2019-09-11 15:00:00,232.33,232.38,232.17,232.17,41565.0,202.009,202.0525,201.8699,201.8699,41565.0
2019-09-11 15:10:00,232.18,232.27,232.1,232.24,52020.0,201.8786,201.9569,201.8091,201.9308,52020.0
2019-09-11 15:20:00,232.26,232.41,232.2,232.23,44989.0,201.9482,202.0786,201.896,201.9221,44989.0
2019-09-11 15:30:00,232.23,232.45,232.15,232.38,81205.0,201.9221,202.1134,201.8525,202.0525,81205.0
2019-09-11 15:40:00,232.39,232.51,232.24,232.3,107760.0,202.0612,202.1655,201.9308,201.983,107760.0
2019-09-11 15:50:00,232.32,232.62,232.05,232.5,194137.0,202.0003,202.2612,201.7656,202.1569,194137.0
2019-09-12 09:30:00,233.42,234.9,233.37,234.3,109788.0,202.9568,204.2436,202.9133,203.7219,109788.0
2019-09-12 09:40:00,234.31,234.47,233.14,233.16,84780.0,203.7306,203.8698,202.7133,202.7307,84780.0
2019-09-12 09:50:00,233.11,233.97,233.11,233.6,57122.0,202.6872,203.435,202.6872,203.1133,57122.0
2019-09-12 10:00:00,233.54,234.04,233.34,233.75,65309.0,203.0611,203.4959,202.8872,203.2437,65309.0
2019-09-12 10:10:00,233.73,234.99,233.67,234.27,101167.0,203.2263,204.3219,203.1742,203.6959,101167.0
2019-09-12 10:20:00,234.24,234.76,234.14,234.45,71802.0,203.6698,204.1219,203.5828,203.8524,71802.0
2019-09-12 10:30:00,234.46,234.53,233.67,233.95,45805.0,203.8611,203.9219,203.1742,203.4176,45805.0
2019-09-12 10:40:00,233.95,234.36,233.88,234.05,68050.0,203.4176,203.7741,203.3568,203.5046,68050.0
2019-09-12 10:50:00,234.08,234.33,233.15,233.5,45275.0,203.5307,203.748,202.722,203.0263,45275.0
2019-09-12 11:00:00,233.56,233.69,233.36,233.67,53719.0,203.0785,203.1916,202.9046,203.1742,53719.0
2019-09-12 11:10:00,233.71,233.95,233.48,233.83,27765.0,203.2089,203.4176,203.009,203.3133,27765.0
2019-09-12 11:20:00,233.84,234.14,233.79,233.93,28704.0,203.322,203.5828,203.2785,203.4002,28704.0
2019-09-12 11:30:00,233.98,234.03,233.65,233.77,39105.0,203.4437,203.4872,203.1568,203.2611,39105.0
2019-09-12 11:40:00,233.75,234.1,233.71,234.03,23300.0,203.2437,203.548,203.2089,203.4872,23300.0
2019-09-12 11:50:00,233.97,234.15,233.9,234.09,25342.0,203.435,203.5915,203.3741,203.5393,25342.0
2019-09-12 12:00:00,234.05,234.12,233.92,233.93,34091.0,203.5046,203.5654,203.3915,203.4002,34091.0
2019-09-12 12:10:00,233.94,234.34,233.94,234.04,24728.0,203.4089,203.7567,203.4089,203.4959,24728.0
2019-09-12 12:20:00,234.06,234.54,234.05,234.45,26798.0,203.5133,203.9306,203.5046,203.8524,26798.0
2019-09-12 12:30:00,234.48,234.48,234.25,234.26,25546.0,203.8784,203.8784,203.6785,203.6872,25546.0
2019-09-12 12:40:00,234.24,234.53,234.22,234.42,20512.0,203.6698,203.9219,203.6524,203.8263,20512.0
2019-09-12 12:50:00,234.44,234.54,234.4,234.5,46133.0,203.8437,203.9306,203.8089,203.8958,46133.0
2019-09-12 13:00:00,234.49,234.97,234.45,234.93,74602.0,203.8871,204.3045,203.8524,204.2697,74602.0
2019-09-12 13:10:00,234.93,235.1,234.83,235.05,77857.0,204.2697,204.4175,204.1828,204.3741,77857.0
2019-09-12 13:20:00,235.06,235.08,234.67,234.8,33134.0,204.3828,204.4001,204.0437,204.1567,33134.0
2019-09-12 13:30:00,234.85,235.28,234.82,235.17,43259.0,204.2002,204.574,204.1741,204.4784,43259.0
2019-09-12 13:40:00,235.12,235.43,235.06,235.39,33009.0,204.4349,204.7045,204.3828,204.6697,33009.0
2019-09-12 13:50:00,235.35,235.44,235.11,235.18,28082.0,204.6349,204.7132,204.4262,204.4871,28082.0
2019-09-12 14:00:00,235.15,235.2,234.66,234.71,36520.0,204.461,204.5045,204.035,204.0784,36520.0
2019-09-12 14:10:00,234.67,234.85,234.62,234.78,27495.0,204.0437,204.2002,204.0002,204.1393,27495.0
2019-09-12 14:20:00,234.79,234.97,234.71,234.93,37236.0,204.148,204.3045,204.0784,204.2697,37236.0
2019-09-12 14:30:00,234.94,235.25,234.88,235.23,32903.0,204.2784,204.548,204.2262,204.5306,32903.0
2019-09-12 14:40:00,235.24,235.49,234.8,234.94,48335.0,204.5393,204.7566,204.1567,204.2784,48335.0
2019-09-12 14:50:00,234.93,235.04,234.66,234.99,39519.0,204.2697,204.3654,204.035,204.3219,39519.0
2019-09-12 15:00:00,234.98,235.0,234.36,234.4,35625.0,204.3132,204.3306,203.7741,203.8089,35625.0
2019-09-12 15:10:00,234.4,234.47,234.14,234.19,42962.0,203.8089,203.8698,203.5828,203.6263,42962.0
2019-09-12 15:20:00,234.2,234.49,234.19,234.29,49132.0,203.635,203.8871,203.6263,203.7132,49132.0
2019-09-12 15:30:00,234.3,234.45,234.17,234.19,52602.0,203.7219,203.8524,203.6089,203.6263,52602.0
2019-09-12 15:40:00,234.16,234.2,233.93,234.02,70420.0,203.6002,203.635,203.4002,203.4785,70420.0
2019-09-12 15:50:00,234.0,234.04,233.66,233.8,189351.0,203.4611,203.4959,203.1655,203.2872,189351.0
2019-09-13 09:30:00,234.33,234.97,233.77,234.27,111866.0,203.748,204.3045,203.2611,203.6959,111866.0
2019-09-13 09:40:00,234.19,234.52,233.35,233.8,59599.0,203.6263,203.9132,202.8959,203.2872,59599.0
2019-09-13 09:50:00,233.87,233.96,233.0,233.51,77983.0,203.3481,203.4263,202.5916,203.035,77983.0
2019-09-13 10:00:00,233.38,233.55,232.77,233.06,94943.0,202.922,203.0698,202.3916,202.6438,94943.0
2019-09-13 10:10:00,233.09,233.47,232.86,233.23,68208.0,202.6699,203.0003,202.4699,202.7916,68208.0
2019-09-13 10:20:00,233.38,233.38,232.61,232.65,54036.0,202.922,202.922,202.2525,202.2873,54036.0
2019-09-13 10:30:00,232.65,232.85,232.33,232.77,46777.0,202.2873,202.4612,202.009,202.3916,46777.0
2019-09-13 10:40:00,232.76,232.83,232.39,232.68,43692.0,202.3829,202.4438,202.0612,202.3134,43692.0
2019-09-13 10:50:00,232.66,233.53,232.66,233.43,54439.0,202.296,203.0524,202.296,202.9655,54439.0
2019-09-13 11:00:00,233.45,233.97,233.34,233.95,42491.0,202.9829,203.435,202.8872,203.4176,42491.0
2019-09-13 11:10:00,233.93,234.13,233.69,233.8,40664.0,203.4002,203.5741,203.1916,203.2872,40664.0
2019-09-13 11:20:00,233.75,233.97,233.48,233.73,46014.0,203.2437,203.435,203.009,203.2263,46014.0
2019-09-13 11:30:00,233.79,234.08,233.74,234.05,27767.0,203.2785,203.5307,203.235,203.5046,27767.0
2019-09-13 11:40:00,234.06,234.47,234.05,234.43,34008.0,203.5133,203.8698,203.5046,203.835,34008.0
2019-09-13 11:50:00,234.46,234.47,234.2,234.27,24137.0,203.8611,203.8698,203.635,203.6959,24137.0
2019-09-13 12:00:00,234.28,234.58,234.16,234.56,40239.0,203.7046,203.9654,203.6002,203.948,40239.0
2019-09-13 12:10:00,234.56,234.61,234.37,234.43,35816.0,203.948,203.9915,203.7828,203.835,35816.0
2019-09-13 12:20:00,234.43,234.51,234.31,234.5,33693.0,203.835,203.9045,203.7306,203.8958,33693.0
2019-09-13 12:30:00,234.48,234.54,234.33,234.33,31807.0,203.8784,203.9306,203.748,203.748,31807.0
2019-09-13 12:40:00,234.36,234.39,233.98,234.0,32419.0,203.7741,203.8002,203.4437,203.4611,32419.0
2019-09-13 12:50:00,234.0,234.07,233.68,233.68,25475.0,203.4611,203.522,203.1829,203.1829,25475.0
2019-09-13 13:00:00,233.68,233.79,233.63,233.75,23891.0,203.1829,203.2785,203.1394,203.2437,23891.0
2019-09-13 13:10:00,233.76,233.9,233.63,233.76,28936.0,203.2524,203.3741,203.1394,203.2524,28936.0
2019-09-13 13:20:00,233.76,233.9,233.55,233.6,34723.0,203.2524,203.3741,203.0698,203.1133,34723.0
2019-09-13 13:30:00,233.57,233.61,233.22,233.25,34537.0,203.0872,203.122,202.7829,202.809,34537.0
2019-09-13 13:40:00,233.25,233.26,232.9,233.17,30852.0,202.809,202.8177,202.5047,202.7394,30852.0
2019-09-13 13:50:00,233.21,233.42,233.08,233.11,27584.0,202.7742,202.9568,202.6612,202.6872,27584.0
2019-09-13 14:00:00,233.13,233.53,233.12,233.52,28164.0,202.7046,203.0524,202.6959,203.0437,28164.0
2019-09-13 14:10:00,233.53,233.59,233.36,233.38,24257.0,203.0524,203.1046,202.9046,202.922,24257.0
2019-09-13 14:20:00,233.4,233.65,233.37,233.56,27548.0,202.9394,203.1568,202.9133,203.0785,27548.0
2019-09-13 14:30:00,233.6,233.72,233.55,233.67,28810.0,203.1133,203.2176,203.0698,203.1742,28810.0
2019-09-13 14:40:00,233.66,233.78,233.56,233.6,26943.0,203.1655,203.2698,203.0785,203.1133,26943.0
2019-09-13 14:50:00,233.59,233.81,233.59,233.65,38134.0,203.1046,203.2959,203.1046,203.1568,38134.0
2019-09-13 15:00:00,233.62,233.62,233.33,233.43,36774.0,203.1307,203.1307,202.8785,202.9655,36774.0
2019-09-13 15:10:00,233.41,233.54,233.19,233.28,40483.0,202.9481,203.0611,202.7568,202.8351,40483.0
2019-09-13 15:20:00,233.27,233.54,233.25,233.47,34125.0,202.8264,203.0611,202.809,203.0003,34125.0
2019-09-13 15:30:00,233.48,233.84,233.43,233.82,51703.0,203.009,203.322,202.9655,203.3046,51703.0
2019-09-13 15:40:00,233.82,234.08,233.75,233.96,65637.0,203.3046,203.5307,203.2437,203.4263,65637.0
2019-09-13 15:50:00,233.98,234.13,233.75,233.98,226822.0,203.4437,203.5741,203.2437,203.4437,226822.0
2019-09-16 09:30:00,232.73,233.61,232.15,232.5,102820.0,202.3568,203.122,201.8525,202.1569,102820.0
2019-09-16 09:40:00,232.52,232.74,231.88,232.18,65623.0,202.1742,202.3655,201.6178,201.8786,65623.0
2019-09-16 09:50:00,232.29,233.1,232.25,233.1,42283.0,201.9743,202.6785,201.9395,202.6785,42283.0
2019-09-16 10:00:00,232.95,233.2,232.71,233.11,57046.0,202.5481,202.7655,202.3394,202.6872,57046.0
2019-09-16 10:10:00,233.13,233.37,232.4,232.45,64480.0,202.7046,202.9133,202.0699,202.1134,64480.0
2019-09-16 10:20:00,232.48,232.5,231.82,231.87,52282.0,202.1395,202.1569,201.5656,201.6091,52282.0
2019-09-16 10:30:00,231.87,232.05,231.66,232.02,38893.0,201.6091,201.7656,201.4265,201.7395,38893.0
2019-09-16 10:40:00,232.01,232.19,231.59,231.63,29710.0,201.7308,201.8873,201.3656,201.4004,29710.0
2019-09-16 10:50:00,231.61,231.76,231.22,231.34,48191.0,201.383,201.5134,201.0439,201.1482,48191.0
2019-09-16 11:00:00,231.41,231.63,231.18,231.56,71851.0,201.2091,201.4004,201.0091,201.3395,71851.0
2019-09-16 11:10:00,231.67,231.87,231.29,231.34,22744.0,201.4352,201.6091,201.1048,201.1482,22744.0
2019-09-16 11:20:00,231.32,231.85,231.15,231.54,50920.0,201.1309,201.5917,200.983,201.3221,50920.0
2019-09-16 11:30:00,231.47,231.56,231.16,231.25,27199.0,201.2613,201.3395,200.9917,201.07,27199.0
2019-09-16 11:40:00,231.19,231.42,231.17,231.3,20899.0,201.0178,201.2178,201.0004,201.1135,20899.0
2019-09-16 11:50:00,231.24,231.25,230.96,230.97,33835.0,201.0613,201.07,200.8178,200.8265,33835.0
2019-09-16 12:00:00,231.01,231.17,230.92,231.16,21950.0,200.8613,201.0004,200.7831,200.9917,21950.0
2019-09-16 12:10:00,231.16,231.24,230.98,230.98,24487.0,200.9917,201.0613,200.8352,200.8352,24487.0
2019-09-16 12:20:00,230.98,231.64,230.97,231.59,36461.0,200.8352,201.4091,200.8265,201.3656,36461.0
2019-09-16 12:30:00,231.61,231.7,231.47,231.7,21105.0,201.383,201.4613,201.2613,201.4613,21105.0
2019-09-16 12:40:00,231.72,231.85,231.44,231.77,21977.0,201.4787,201.5917,201.2352,201.5221,21977.0
2019-09-16 12:50:00,231.77,231.93,231.75,231.92,25006.0,201.5221,201.6612,201.5047,201.6525,25006.0
2019-09-16 13:00:00,231.93,232.08,231.85,232.07,14304.0,201.6612,201.7917,201.5917,201.783,14304.0
2019-09-16 13:10:00,232.05,232.05,231.83,231.83,14599.0,201.7656,201.7656,201.5743,201.5743,14599.0
2019-09-16 13:20:00,231.83,231.95,231.72,231.73,9948.0,201.5743,201.6786,201.4787,201.4873,9948.0
2019-09-16 13:30:00,231.79,231.81,231.32,231.32,18237.0,201.5395,201.5569,201.1309,201.1309,18237.0
2019-09-16 13:40:00,231.37,231.47,231.21,231.25,16798.0,201.1743,201.2613,201.0352,201.07,16798.0
2019-09-16 13:50:00,231.29,231.32,231.08,231.08,17227.0,201.1048,201.1309,200.9222,200.9222,17227.0
2019-09-16 14:00:00,231.12,231.21,230.67,230.8,44257.0,200.957,201.0352,200.5657,200.6787,44257.0
2019-09-16 14:10:00,230.8,230.86,230.61,230.72,28015.0,200.6787,200.7309,200.5135,200.6092,28015.0
2019-09-16 14:20:00,230.81,230.99,230.72,230.72,31103.0,200.6874,200.8439,200.6092,200.6092,31103.0
2019-09-16 14:30:00,230.73,230.93,230.63,230.84,36131.0,200.6179,200.7918,200.5309,200.7135,36131.0
2019-09-16 14:40:00,230.78,231.02,230.64,230.98,27820.0,200.6613,200.87,200.5396,200.8352,27820.0
2019-09-16 14:50:00,230.97,231.13,230.93,231.07,51372.0,200.8265,200.9657,200.7918,200.9135,51372.0
2019-09-16 15:00:00,231.06,231.22,231.06,231.14,27121.0,200.9048,201.0439,200.9048,200.9743,27121.0
2019-09-16 15:10:00,231.16,231.54,231.15,231.51,23717.0,200.9917,201.3221,200.983,201.2961,23717.0
2019-09-16 15:20:00,231.51,231.58,231.33,231.39,46691.0,201.2961,201.3569,201.1395,201.1917,46691.0
2019-09-16 15:30:00,231.39,231.57,231.3,231.4,59869.0,201.1917,201.3482,201.1135,201.2004,59869.0
2019-09-16 15:40:00,231.4,231.42,231.13,231.13,60490.0,201.2004,201.2178,200.9657,200.9657,60490.0
2019-09-16 15:50:00,231.13,231.24,230.82,230.93,159532.0,200.9657,201.0613,200.6961,200.7918,159532.0
2019-09-17 09:30:00,226.99,228.86,226.47,228.85,338425.0,197.366,198.9919,196.9138,198.9832,338425.0
2019-09-17 09:40:00,228.79,229.13,227.88,228.36,171635.0,198.931,199.2267,198.1398,198.5572,171635.0
2019-09-17 09:50:00,228.36,228.77,227.24,227.3,96428.0,198.5572,198.9137,197.5833,197.6355,96428.0
2019-09-17 10:00:00,227.3,227.72,227.16,227.5,101844.0,197.6355,198.0007,197.5138,197.8094,101844.0
2019-09-17 10:10:00,227.49,228.53,227.35,228.45,69428.0,197.8007,198.705,197.679,198.6354,69428.0
2019-09-17 10:20:00,228.47,229.3,228.4,229.21,65537.0,198.6528,199.3745,198.5919,199.2962,65537.0
2019-09-17 10:30:00,229.23,229.35,229.05,229.28,36296.0,199.3136,199.418,199.1571,199.3571,36296.0
2019-09-17 10:40:00,229.29,229.32,228.74,228.75,33395.0,199.3658,199.3919,198.8876,198.8963,33395.0
2019-09-17 10:50:00,228.78,228.78,228.36,228.38,42835.0,198.9223,198.9223,198.5572,198.5745,42835.0
2019-09-17 11:00:00,228.39,228.78,228.37,228.57,43590.0,198.5832,198.9223,198.5659,198.7398,43590.0
2019-09-17 11:10:00,228.61,228.61,228.13,228.35,48571.0,198.7745,198.7745,198.3572,198.5485,48571.0
2019-09-17 11:20:00,228.33,228.54,227.85,227.95,35860.0,198.5311,198.7137,198.1137,198.2007,35860.0
2019-09-17 11:30:00,227.91,228.21,227.91,228.18,26586.0,198.1659,198.4267,198.1659,198.4006,26586.0
2019-09-17 11:40:00,228.23,228.39,228.08,228.3,22186.0,198.4441,198.5832,198.3137,198.505,22186.0
2019-09-17 11:50:00,228.27,228.51,228.16,228.25,21241.0,198.4789,198.6876,198.3833,198.4615,21241.0
2019-09-17 12:00:00,228.28,228.36,228.13,228.17,30327.0,198.4876,198.5572,198.3572,198.392,30327.0
2019-09-17 12:10:00,228.15,228.31,228.13,228.25,17392.0,198.3746,198.5137,198.3572,198.4615,17392.0
2019-09-17 12:20:00,228.24,228.27,228.02,228.1,31908.0,198.4528,198.4789,198.2615,198.3311,31908.0
2019-09-17 12:30:00,228.09,228.11,227.74,227.86,33794.0,198.3224,198.3398,198.0181,198.1224,33794.0
2019-09-17 12:40:00,227.86,228.04,227.85,227.97,29707.0,198.1224,198.2789,198.1137,198.2181,29707.0
2019-09-17 12:50:00,227.96,228.05,227.68,227.75,35589.0,198.2094,198.2876,197.9659,198.0268,35589.0
2019-09-17 13:00:00,227.76,227.96,227.76,227.83,29569.0,198.0355,198.2094,198.0355,198.0963,29569.0
2019-09-17 13:10:00,227.91,228.03,227.81,228.01,36552.0,198.1659,198.2702,198.0789,198.2528,36552.0
2019-09-17 13:20:00,228.03,228.48,228.03,228.37,23438.0,198.2702,198.6615,198.2702,198.5659,23438.0
2019-09-17 13:30:00,228.37,228.6,228.37,228.6,36353.0,198.5659,198.7658,198.5659,198.7658,36353.0
2019-09-17 13:40:00,228.63,229.17,228.63,229.09,30640.0,198.7919,199.2614,198.7919,199.1919,30640.0
2019-09-17 13:50:00,229.08,229.48,228.89,229.18,164710.0,199.1832,199.531,199.018,199.2701,164710.0
2019-09-17 14:00:00,229.23,229.38,228.89,228.94,39622.0,199.3136,199.444,199.018,199.0615,39622.0
2019-09-17 14:10:00,228.93,228.97,228.68,228.78,25721.0,199.0528,199.0875,198.8354,198.9223,25721.0
2019-09-17 14:20:00,228.79,229.45,228.79,229.44,28455.0,198.931,199.5049,198.931,199.4962,28455.0
2019-09-17 14:30:00,229.45,229.59,229.3,229.4,50180.0,199.5049,199.6266,199.3745,199.4614,50180.0
2019-09-17 14:40:00,229.42,229.57,229.35,229.56,33235.0,199.4788,199.6092,199.418,199.6005,33235.0
2019-09-17 14:50:00,229.55,229.69,229.38,229.41,49332.0,199.5919,199.7136,199.444,199.4701,49332.0
2019-09-17 15:00:00,229.43,229.59,229.39,229.56,41749.0,199.4875,199.6266,199.4527,199.6005,41749.0
2019-09-17 15:10:00,229.55,229.74,229.38,229.63,57939.0,199.5919,199.7571,199.444,199.6614,57939.0
2019-09-17 15:20:00,229.65,229.86,229.61,229.84,49455.0,199.6788,199.8614,199.644,199.844,49455.0
2019-09-17 15:30:00,229.83,230.05,229.79,230.05,78542.0,199.8353,200.0266,199.8005,200.0266,78542.0
2019-09-17 15:40:00,230.03,230.27,230.0,230.18,86002.0,200.0092,200.2179,199.9831,200.1396,86002.0
2019-09-17 15:50:00,230.2,230.33,230.01,230.12,199797.0,200.157,200.2701,199.9918,200.0875,199797.0
2019-09-18 09:30:00,230.37,230.93,229.87,230.41,86028.0,200.3048,200.7918,199.8701,200.3396,86028.0
2019-09-18 09:40:00,230.34,230.81,230.28,230.37,41084.0,200.2788,200.6874,200.2266,200.3048,41084.0
2019-09-18 09:50:00,230.33,230.77,230.24,230.76,30723.0,200.2701,200.6526,200.1918,200.6439,30723.0
2019-09-18 10:00:00,230.76,231.32,230.67,231.23,33109.0,200.6439,201.1309,200.5657,201.0526,33109.0
2019-09-18 10:10:00,231.22,231.53,231.17,231.17,41388.0,201.0439,201.3134,201.0004,201.0004,41388.0
2019-09-18 10:20:00,231.13,231.4,230.98,231.08,27595.0,200.9657,201.2004,200.8352,200.9222,27595.0
2019-09-18 10:30:00,231.15,231.21,230.93,230.97,36303.0,200.983,201.0352,200.7918,200.8265,36303.0
2019-09-18 10:40:00,231.01,231.02,230.52,230.52,24455.0,200.8613,200.87,200.4353,200.4353,24455.0
2019-09-18 10:50:00,230.51,230.63,230.31,230.31,19670.0,200.4266,200.5309,200.2527,200.2527,19670.0
2019-09-18 11:00:00,230.3,230.3,229.56,229.84,35423.0,200.244,200.244,199.6005,199.844,35423.0
2019-09-18 11:10:00,229.87,229.98,229.61,229.68,28827.0,199.8701,199.9657,199.644,199.7049,28827.0
2019-09-18 11:20:00,229.69,229.73,229.51,229.64,20101.0,199.7136,199.7484,199.5571,199.6701,20101.0
2019-09-18 11:30:00,229.62,230.13,229.62,230.07,26620.0,199.6527,200.0962,199.6527,200.044,26620.0
2019-09-18 11:40:00,230.09,230.31,229.99,230.26,21943.0,200.0614,200.2527,199.9744,200.2092,21943.0
2019-09-18 11:50:00,230.25,230.4,230.06,230.22,19324.0,200.2005,200.3309,200.0353,200.1744,19324.0
2019-09-18 12:00:00,230.21,230.42,230.13,230.27,26575.0,200.1657,200.3483,200.0962,200.2179,26575.0
2019-09-18 12:10:00,230.27,230.51,230.2,230.45,23437.0,200.2179,200.4266,200.157,200.3744,23437.0
2019-09-18 12:20:00,230.41,230.6,230.34,230.58,21845.0,200.3396,200.5048,200.2788,200.4874,21845.0
2019-09-18 12:30:00,230.56,230.61,230.32,230.41,17714.0,200.47,200.5135,200.2614,200.3396,17714.0
2019-09-18 12:40:00,230.37,230.42,230.25,230.34,9501.0,200.3048,200.3483,200.2005,200.2788,9501.0
2019-09-18 12:50:00,230.36,230.39,230.22,230.28,12914.0,200.2961,200.3222,200.1744,200.2266,12914.0
2019-09-18 13:00:00,230.28,230.45,230.24,230.4,15558.0,200.2266,200.3744,200.1918,200.3309,15558.0
2019-09-18 13:10:00,230.39,230.67,230.38,230.49,25559.0,200.3222,200.5657,200.3135,200.4092,25559.0
2019-09-18 13:20:00,230.48,230.53,230.21,230.27,23425.0,200.4005,200.444,200.1657,200.2179,23425.0
2019-09-18 13:30:00,230.27,230.42,230.18,230.38,25697.0,200.2179,200.3483,200.1396,200.3135,25697.0
2019-09-18 13:40:00,230.34,230.57,230.32,230.55,17119.0,200.2788,200.4787,200.2614,200.4613,17119.0
2019-09-18 13:50:00,230.54,230.7,230.38,230.47,27618.0,200.4527,200.5918,200.3135,200.3918,27618.0
2019-09-18 14:00:00,230.48,230.83,229.64,230.13,55398.0,200.4005,200.7048,199.6701,200.0962,55398.0
2019-09-18 14:10:00,230.07,230.17,229.04,229.4,37511.0,200.044,200.1309,199.1484,199.4614,37511.0
2019-09-18 14:20:00,229.37,229.49,229.04,229.37,28062.0,199.4353,199.5397,199.1484,199.4353,28062.0
2019-09-18 14:30:00,229.45,229.67,229.22,229.43,35528.0,199.5049,199.6962,199.3049,199.4875,35528.0
2019-09-18 14:40:00,229.36,229.57,229.01,229.26,25153.0,199.4267,199.6092,199.1223,199.3397,25153.0
2019-09-18 14:50:00,229.26,229.71,229.15,229.44,18154.0,199.3397,199.731,199.2441,199.4962,18154.0
2019-09-18 15:00:00,229.45,229.79,229.25,229.71,22922.0,199.5049,199.8005,199.331,199.731,22922.0
2019-09-18 15:10:00,229.67,229.91,229.66,229.85,29804.0,199.6962,199.9049,199.6875,199.8527,29804.0
2019-09-18 15:20:00,229.85,230.36,229.84,230.28,40993.0,199.8527,200.2961,199.844,200.2266,40993.0
2019-09-18 15:30:00,230.29,230.91,230.23,230.79,51867.0,200.2353,200.7744,200.1831,200.67,51867.0
2019-09-18 15:40:00,230.79,231.21,230.79,230.98,63172.0,200.67,201.0352,200.67,200.8352,63172.0
2019-09-18 15:50:00,230.95,231.02,230.77,230.98,130329.0,200.8091,200.87,200.6526,200.8352,130329.0
2019-09-19 09:30:00,231.15,231.4,230.92,231.17,164769.0,200.983,201.2004,200.7831,201.0004,164769.0
2019-09-19 09:40:00,231.18,231.27,230.2,230.22,80779.0,201.0091,201.0874,200.157,200.1744,80779.0
2019-09-19 09:50:00,230.19,230.48,230.0,230.38,49004.0,200.1483,200.4005,199.9831,200.3135,49004.0
2019-09-19 10:00:00,230.35,230.51,230.2,230.2,45000.0,200.2874,200.4266,200.157,200.157,45000.0
2019-09-19 10:10:00,230.2,230.47,230.02,230.13,39431.0,200.157,200.3918,200.0005,200.0962,39431.0
2019-09-19 10:20:00,230.14,230.19,230.0,230.17,35908.0,200.1049,200.1483,199.9831,200.1309,35908.0
2019-09-19 10:30:00,230.18,230.71,230.17,230.4,38205.0,200.1396,200.6005,200.1309,200.3309,38205.0
2019-09-19 10:40:00,230.39,230.4,229.82,229.83,31882.0,200.3222,200.3309,199.8266,199.8353,31882.0
2019-09-19 10:50:00,229.84,229.91,229.62,229.76,30897.0,199.844,199.9049,199.6527,199.7744,30897.0
2019-09-19 11:00:00,229.75,229.82,229.52,229.81,36662.0,199.7658,199.8266,199.5658,199.8179,36662.0
2019-09-19 11:10:00,229.8,230.0,229.72,229.99,28981.0,199.8092,199.9831,199.7397,199.9744,28981.0
2019-09-19 11:20:00,230.0,230.16,229.92,229.98,24629.0,199.9831,200.1222,199.9136,199.9657,24629.0
2019-09-19 11:30:00,229.99,230.15,229.97,230.06,33967.0,199.9744,200.1135,199.957,200.0353,33967.0
2019-09-19 11:40:00,230.06,230.07,229.87,229.96,33765.0,200.0353,200.044,199.8701,199.9483,33765.0
2019-09-19 11:50:00,229.95,230.28,229.9,230.15,34026.0,199.9397,200.2266,199.8962,200.1135,34026.0
2019-09-19 12:00:00,230.16,230.34,230.11,230.22,33903.0,200.1222,200.2788,200.0788,200.1744,33903.0
2019-09-19 12:10:00,230.24,230.38,230.21,230.26,25374.0,200.1918,200.3135,200.1657,200.2092,25374.0
2019-09-19 12:20:00,230.28,230.3,229.87,229.99,29465.0,200.2266,200.244,199.8701,199.9744,29465.0
2019-09-19 12:30:00,229.99,230.35,229.92,230.34,25770.0,199.9744,200.2874,199.9136,200.2788,25770.0
2019-09-19 12:40:00,230.34,230.42,230.26,230.37,21633.0,200.2788,200.3483,200.2092,200.3048,21633.0
2019-09-19 12:50:00,230.37,230.5,230.24,230.48,33353.0,200.3048,200.4179,200.1918,200.4005,33353.0
2019-09-19 13:00:00,230.5,230.75,230.42,230.42,18562.0,200.4179,200.6352,200.3483,200.3483,18562.0
2019-09-19 13:10:00,230.38,230.45,230.18,230.35,16931.0,200.3135,200.3744,200.1396,200.2874,16931.0
2019-09-19 13:20:00,230.32,230.32,230.17,230.29,19265.0,200.2614,200.2614,200.1309,200.2353,19265.0
2019-09-19 13:30:00,230.28,230.28,229.7,229.76,32393.0,200.2266,200.2266,199.7223,199.7744,32393.0
2019-09-19 13:40:00,229.78,229.78,229.4,229.64,35323.0,199.7918,199.7918,199.4614,199.6701,35323.0
2019-09-19 13:50:00,229.62,229.68,229.5,229.58,18895.0,199.6527,199.7049,199.5484,199.6179,18895.0
2019-09-19 14:00:00,229.57,229.73,229.4,229.44,14163.0,199.6092,199.7484,199.4614,199.4962,14163.0
2019-09-19 14:10:00,229.44,229.5,229.33,229.44,18766.0,199.4962,199.5484,199.4006,199.4962,18766.0
2019-09-19 14:20:00,229.43,229.45,229.12,229.2,107497.0,199.4875,199.5049,199.218,199.2875,107497.0
2019-09-19 14:30:00,229.21,229.34,229.16,229.2,30329.0,199.2962,199.4093,199.2528,199.2875,30329.0
2019-09-19 14:40:00,229.18,229.18,228.54,228.85,141450.0,199.2701,199.2701,198.7137,198.9832,141450.0
2019-09-19 14:50:00,228.9,229.03,228.58,228.71,63300.0,199.0267,199.1397,198.7484,198.8615,63300.0
2019-09-19 15:00:00,228.69,228.9,228.63,228.89,38813.0,198.8441,199.0267,198.7919,199.018,38813.0
2019-09-19 15:10:00,228.88,228.88,228.61,228.63,60287.0,199.0093,199.0093,198.7745,198.7919,60287.0
2019-09-19 15:20:00,228.64,228.96,228.55,228.71,58656.0,198.8006,199.0789,198.7224,198.8615,58656.0
2019-09-19 15:30:00,228.68,228.73,228.29,228.65,81554.0,198.8354,198.8789,198.4963,198.8093,81554.0
2019-09-19 15:40:00,228.65,228.83,228.13,228.18,68803.0,198.8093,198.9658,198.3572,198.4006,68803.0
2019-09-19 15:50:00,228.16,228.36,227.95,228.0,222491.0,198.3833,198.5572,198.2007,198.2441,222491.0
2019-09-20 09:30:00,227.99,228.96,227.64,228.96,1704795.0,198.2354,199.0789,197.9311,199.0789,1704795.0
2019-09-20 09:40:00,228.96,229.74,228.75,229.45,128071.0,199.0789,199.7571,198.8963,199.5049,128071.0
2019-09-20 09:50:00,229.47,229.54,228.8,228.9,64994.0,199.5223,199.5832,198.9397,199.0267,64994.0
2019-09-20 10:00:00,228.91,229.55,228.87,229.52,53795.0,199.0354,199.5919,199.0006,199.5658,53795.0
2019-09-20 10:10:00,229.52,230.05,229.52,229.62,76427.0,199.5658,200.0266,199.5658,199.6527,76427.0
2019-09-20 10:20:00,229.6,229.72,229.1,229.25,82011.0,199.6353,199.7397,199.2006,199.331,82011.0
2019-09-20 10:30:00,229.27,229.46,228.94,229.43,131854.0,199.3484,199.5136,199.0615,199.4875,131854.0
2019-09-20 10:40:00,229.45,229.45,228.78,229.12,41864.0,199.5049,199.5049,198.9223,199.218,41864.0
2019-09-20 10:50:00,229.12,229.44,229.0,229.29,48873.0,199.218,199.4962,199.1136,199.3658,48873.0
2019-09-20 11:00:00,229.29,229.5,229.15,229.44,83472.0,199.3658,199.5484,199.2441,199.4962,83472.0
2019-09-20 11:10:00,229.39,229.7,229.33,229.41,32195.0,199.4527,199.7223,199.4006,199.4701,32195.0
2019-09-20 11:20:00,229.44,229.66,229.16,229.28,50925.0,199.4962,199.6875,199.2528,199.3571,50925.0
2019-09-20 11:30:00,229.22,229.46,229.09,229.2,28698.0,199.3049,199.5136,199.1919,199.2875,28698.0
2019-09-20 11:40:00,229.2,229.4,228.99,229.27,79789.0,199.2875,199.4614,199.1049,199.3484,79789.0
2019-09-20 11:50:00,229.25,229.7,229.25,229.65,34102.0,199.331,199.7223,199.331,199.6788,34102.0
2019-09-20 12:00:00,229.69,229.74,229.54,229.54,18907.0,199.7136,199.7571,199.5832,199.5832,18907.0
2019-09-20 12:10:00,229.57,229.69,229.5,229.62,33460.0,199.6092,199.7136,199.5484,199.6527,33460.0
2019-09-20 12:20:00,229.61,229.65,229.29,229.3,36925.0,199.644,199.6788,199.3658,199.3745,36925.0
2019-09-20 12:30:00,229.3,229.37,228.85,228.9,25359.0,199.3745,199.4353,198.9832,199.0267,25359.0
2019-09-20 12:40:00,228.91,229.18,228.81,229.16,23949.0,199.0354,199.2701,198.9484,199.2528,23949.0
2019-09-20 12:50:00,229.17,229.17,228.84,228.98,36591.0,199.2614,199.2614,198.9745,199.0962,36591.0
2019-09-20 13:00:00,228.99,229.09,228.92,229.0,21404.0,199.1049,199.1919,199.0441,199.1136,21404.0
2019-09-20 13:10:00,228.97,229.17,227.25,228.0,61791.0,199.0875,199.2614,197.592,198.2441,61791.0
2019-09-20 13:20:00,227.97,228.37,227.65,227.87,56278.0,198.2181,198.5659,197.9398,198.1311,56278.0
2019-09-20 13:30:00,227.84,228.03,227.51,227.77,36579.0,198.105,198.2702,197.8181,198.0442,36579.0
2019-09-20 13:40:00,227.74,227.94,227.29,227.32,34361.0,198.0181,198.192,197.6268,197.6529,34361.0
2019-09-20 13:50:00,227.33,228.06,227.24,227.89,37862.0,197.6616,198.2963,197.5833,198.1485,37862.0
2019-09-20 14:00:00,227.98,228.24,227.68,227.68,38885.0,198.2268,198.4528,197.9659,197.9659,38885.0
2019-09-20 14:10:00,227.64,227.71,227.29,227.4,70403.0,197.9311,197.992,197.6268,197.7224,70403.0
2019-09-20 14:20:00,227.39,227.56,227.34,227.48,32569.0,197.7138,197.8616,197.6703,197.792,32569.0
2019-09-20 14:30:00,227.45,227.52,227.29,227.36,27021.0,197.7659,197.8268,197.6268,197.6877,27021.0
2019-09-20 14:40:00,227.36,227.42,226.95,226.96,33786.0,197.6877,197.7398,197.3312,197.3399,33786.0
2019-09-20 14:50:00,226.99,227.28,226.8,227.22,66865.0,197.366,197.6181,197.2008,197.5659,66865.0
2019-09-20 15:00:00,227.23,227.25,226.97,226.99,35862.0,197.5746,197.592,197.3486,197.366,35862.0
2019-09-20 15:10:00,226.99,227.01,226.81,226.92,38570.0,197.366,197.3833,197.2094,197.3051,38570.0
2019-09-20 15:20:00,226.92,226.98,226.52,226.59,54601.0,197.3051,197.3573,196.9573,197.0182,54601.0
2019-09-20 15:30:00,226.61,226.65,226.35,226.43,74198.0,197.0355,197.0703,196.8095,196.879,74198.0
2019-09-20 15:40:00,226.42,226.45,226.07,226.33,120872.0,196.8703,196.8964,196.566,196.7921,120872.0
2019-09-20 15:50:00,226.35,226.38,224.23,224.63,899453.0,196.8095,196.8356,194.9662,195.314,899453.0
2019-09-23 09:30:00,224.16,226.74,223.95,226.74,162195.0,194.9053,197.1486,194.7227,197.1486,162195.0
2019-09-23 09:40:00,226.65,226.82,225.76,226.01,64814.0,197.0703,197.2181,196.2965,196.5139,64814.0
2019-09-23 09:50:00,226.12,227.0,226.0,226.57,65117.0,196.6095,197.3746,196.5052,197.0008,65117.0
2019-09-23 10:00:00,226.66,226.99,226.31,226.42,37887.0,197.079,197.366,196.7747,196.8703,37887.0
2019-09-23 10:10:00,226.41,227.14,226.32,226.81,46551.0,196.8616,197.4964,196.7834,197.2094,46551.0
2019-09-23 10:20:00,226.85,227.0,226.69,226.78,20726.0,197.2442,197.3746,197.1051,197.1834,20726.0
2019-09-23 10:30:00,226.82,227.02,226.6,226.67,26758.0,197.2181,197.392,197.0269,197.0877,26758.0
2019-09-23 10:40:00,226.68,226.93,226.58,226.61,25612.0,197.0964,197.3138,197.0095,197.0355,25612.0
2019-09-23 10:50:00,226.65,227.05,226.5,226.6,50323.0,197.0703,197.4181,196.9399,197.0269,50323.0
2019-09-23 11:00:00,226.63,227.01,226.5,226.97,34120.0,197.0529,197.3833,196.9399,197.3486,34120.0
2019-09-23 11:10:00,226.94,227.0,226.7,226.88,41028.0,197.3225,197.3746,197.1138,197.2703,41028.0
2019-09-23 11:20:00,226.87,227.0,226.81,226.96,44851.0,197.2616,197.3746,197.2094,197.3399,44851.0
2019-09-23 11:30:00,226.96,227.03,226.89,227.0,32036.0,197.3399,197.4007,197.279,197.3746,32036.0
2019-09-23 11:40:00,226.99,227.0,226.66,226.68,39124.0,197.366,197.3746,197.079,197.0964,39124.0
2019-09-23 11:50:00,226.68,226.68,226.28,226.57,38292.0,197.0964,197.0964,196.7486,197.0008,38292.0
2019-09-23 12:00:00,226.57,226.65,226.24,226.65,32639.0,197.0008,197.0703,196.7138,197.0703,32639.0
2019-09-23 12:10:00,226.65,226.86,226.57,226.82,26262.0,197.0703,197.2529,197.0008,197.2181,26262.0
2019-09-23 12:20:00,226.79,226.98,226.77,226.86,29315.0,197.1921,197.3573,197.1747,197.2529,29315.0
2019-09-23 12:30:00,226.91,226.94,226.61,226.72,21416.0,197.2964,197.3225,197.0355,197.1312,21416.0
2019-09-23 12:40:00,226.72,226.73,226.46,226.48,26712.0,197.1312,197.1399,196.9051,196.9225,26712.0
2019-09-23 12:50:00,226.47,226.72,226.45,226.55,26813.0,196.9138,197.1312,196.8964,196.9834,26813.0
2019-09-23 13:00:00,226.61,226.62,226.42,226.46,15154.0,197.0355,197.0442,196.8703,196.9051,15154.0
2019-09-23 13:10:00,226.46,226.51,226.32,226.51,20337.0,196.9051,196.9486,196.7834,196.9486,20337.0
2019-09-23 13:20:00,226.52,226.71,226.43,226.7,19452.0,196.9573,197.1225,196.879,197.1138,19452.0
2019-09-23 13:30:00,226.68,226.91,226.41,226.56,68025.0,197.0964,197.2964,196.8616,196.9921,68025.0
2019-09-23 13:40:00,226.53,226.7,226.47,226.69,12179.0,196.966,197.1138,196.9138,197.1051,12179.0
2019-09-23 13:50:00,226.68,226.75,226.58,226.65,18150.0,197.0964,197.1573,197.0095,197.0703,18150.0
2019-09-23 14:00:00,226.69,226.85,226.65,226.81,20780.0,197.1051,197.2442,197.0703,197.2094,20780.0
2019-09-23 14:10:00,226.78,226.79,226.53,226.62,24293.0,197.1834,197.1921,196.966,197.0442,24293.0
2019-09-23 14:20:00,226.63,226.63,226.38,226.39,25221.0,197.0529,197.0529,196.8356,196.8443,25221.0
2019-09-23 14:30:00,226.39,226.44,226.17,226.22,26811.0,196.8443,196.8877,196.653,196.6964,26811.0
2019-09-23 14:40:00,226.21,226.22,226.07,226.12,28420.0,196.6878,196.6964,196.566,196.6095,28420.0
2019-09-23 14:50:00,226.12,226.19,226.01,226.03,68674.0,196.6095,196.6704,196.5139,196.5312,68674.0
2019-09-23 15:00:00,226.05,226.41,225.94,226.34,38449.0,196.5486,196.8616,196.453,196.8008,38449.0
2019-09-23 15:10:00,226.33,226.47,226.27,226.4,21947.0,196.7921,196.9138,196.7399,196.853,21947.0
2019-09-23 15:20:00,226.4,226.42,226.22,226.4,33130.0,196.853,196.8703,196.6964,196.853,33130.0
2019-09-23 15:30:00,226.4,226.58,226.37,226.57,42552.0,196.853,197.0095,196.8269,197.0008,42552.0
2019-09-23 15:40:00,226.56,226.74,226.52,226.63,62445.0,196.9921,197.1486,196.9573,197.0529,62445.0
2019-09-23 15:50:00,226.65,226.7,226.14,226.26,172379.0,197.0703,197.1138,196.6269,196.7312,172379.0
2019-09-24 09:30:00,228.14,229.41,227.7,229.34,150136.0,198.3659,199.4701,197.9833,199.4093,150136.0
2019-09-24 09:40:00,229.27,229.96,229.07,229.92,104466.0,199.3484,199.9483,199.1745,199.9136,104466.0
2019-09-24 09:50:00,229.9,230.24,229.52,229.52,73622.0,199.8962,200.1918,199.5658,199.5658,73622.0
2019-09-24 10:00:00,229.47,229.47,228.6,228.95,63844.0,199.5223,199.5223,198.7658,199.0702,63844.0
2019-09-24 10:10:00,228.96,229.09,228.32,228.6,58468.0,199.0789,199.1919,198.5224,198.7658,58468.0
2019-09-24 10:20:00,228.55,228.85,228.11,228.41,55796.0,198.7224,198.9832,198.3398,198.6006,55796.0
2019-09-24 10:30:00,228.36,228.68,228.29,228.49,71903.0,198.5572,198.8354,198.4963,198.6702,71903.0
2019-09-24 10:40:00,228.53,229.02,228.46,228.64,38227.0,198.705,199.131,198.6441,198.8006,38227.0
2019-09-24 10:50:00,228.7,228.84,228.33,228.54,31979.0,198.8528,198.9745,198.5311,198.7137,31979.0
2019-09-24 11:00:00,228.51,228.51,227.77,227.91,52083.0,198.6876,198.6876,198.0442,198.1659,52083.0
2019-09-24 11:10:00,227.92,228.01,227.57,227.79,27164.0,198.1746,198.2528,197.8703,198.0615,27164.0
2019-09-24 11:20:00,227.79,228.04,227.66,227.67,47388.0,198.0615,198.2789,197.9485,197.9572,47388.0
2019-09-24 11:30:00,227.65,227.65,226.91,227.01,33566.0,197.9398,197.9398,197.2964,197.3833,33566.0
2019-09-24 11:40:00,227.06,227.5,226.92,227.48,36708.0,197.4268,197.8094,197.3051,197.792,36708.0
2019-09-24 11:50:00,227.49,227.5,227.06,227.19,43828.0,197.8007,197.8094,197.4268,197.5399,43828.0
2019-09-24 12:00:00,227.2,227.68,227.12,227.57,43719.0,197.5485,197.9659,197.479,197.8703,43719.0
2019-09-24 12:10:00,227.6,227.6,226.99,227.0,28937.0,197.8963,197.8963,197.366,197.3746,28937.0
2019-09-24 12:20:00,226.98,227.1,226.12,226.4,39097.0,197.3573,197.4616,196.6095,196.853,39097.0
2019-09-24 12:30:00,226.46,226.76,226.17,226.21,20736.0,196.9051,197.166,196.653,196.6878,20736.0
2019-09-24 12:40:00,226.31,226.38,225.96,226.32,58619.0,196.7747,196.8356,196.4704,196.7834,58619.0
2019-09-24 12:50:00,226.32,226.32,225.88,226.12,27759.0,196.7834,196.7834,196.4008,196.6095,27759.0
2019-09-24 13:00:00,226.08,226.68,226.02,226.68,109420.0,196.5747,197.0964,196.5225,197.0964,109420.0
2019-09-24 13:10:00,226.65,226.77,226.32,226.6,26734.0,197.0703,197.1747,196.7834,197.0269,26734.0
2019-09-24 13:20:00,226.65,226.65,226.27,226.35,85176.0,197.0703,197.0703,196.7399,196.8095,85176.0
2019-09-24 13:30:00,226.35,226.49,226.13,226.31,117489.0,196.8095,196.9312,196.6182,196.7747,117489.0
2019-09-24 13:40:00,226.3,226.65,226.29,226.43,127527.0,196.766,197.0703,196.7573,196.879,127527.0
2019-09-24 13:50:00,226.42,226.54,226.13,226.23,56041.0,196.8703,196.9747,196.6182,196.7051,56041.0
2019-09-24 14:00:00,226.22,226.22,225.7,225.74,29563.0,196.6964,196.6964,196.2443,196.2791,29563.0
2019-09-24 14:10:00,225.7,226.5,225.52,226.44,184366.0,196.2443,196.9399,196.0878,196.8877,184366.0
2019-09-24 14:20:00,226.41,226.5,226.13,226.17,69382.0,196.8616,196.9399,196.6182,196.653,69382.0
2019-09-24 14:30:00,226.14,226.26,225.42,225.79,83288.0,196.6269,196.7312,196.0009,196.3226,83288.0
2019-09-24 14:40:00,225.79,226.03,225.63,225.96,46681.0,196.3226,196.5312,196.1834,196.4704,46681.0
2019-09-24 14:50:00,225.85,226.0,225.54,225.62,36031.0,196.3747,196.5052,196.1052,196.1748,36031.0
2019-09-24 15:00:00,225.62,225.62,225.11,225.13,45804.0,196.1748,196.1748,195.7313,195.7487,45804.0
2019-09-24 15:10:00,225.1,225.54,225.04,225.45,103185.0,195.7226,196.1052,195.6704,196.0269,103185.0
2019-09-24 15:20:00,225.42,225.44,224.81,225.13,72709.0,196.0009,196.0182,195.4705,195.7487,72709.0
2019-09-24 15:30:00,225.1,225.12,224.78,224.91,58848.0,195.7226,195.74,195.4444,195.5574,58848.0
2019-09-24 15:40:00,224.89,225.32,224.82,225.28,96179.0,195.54,195.9139,195.4792,195.8791,96179.0
2019-09-24 15:50:00,225.29,225.63,225.01,225.29,294888.0,195.8878,196.1834,195.6444,195.8878,294888.0
2019-09-25 09:30:00,226.59,227.16,226.22,226.99,130867.0,197.0182,197.5138,196.6964,197.366,130867.0
2019-09-25 09:40:00,227.02,227.18,225.86,225.92,75958.0,197.392,197.5312,196.3834,196.4356,75958.0
2019-09-25 09:50:00,225.98,226.24,225.57,225.83,65771.0,196.4878,196.7138,196.1313,196.3573,65771.0
2019-09-25 10:00:00,225.84,225.85,224.5,225.48,114461.0,196.366,196.3747,195.2009,196.053,114461.0
2019-09-25 10:10:00,225.39,225.4,224.72,225.22,59154.0,195.9748,195.9835,195.3922,195.827,59154.0
2019-09-25 10:20:00,225.1,225.3,224.72,225.08,73799.0,195.7226,195.8965,195.3922,195.7052,73799.0
2019-09-25 10:30:00,225.01,225.56,225.0,225.38,333320.0,195.6444,196.1226,195.6357,195.9661,333320.0
2019-09-25 10:40:00,225.37,225.71,225.19,225.7,61511.0,195.9574,196.253,195.8009,196.2443,61511.0
2019-09-25 10:50:00,225.74,226.3,225.65,225.78,60588.0,196.2791,196.766,196.2008,196.3139,60588.0
2019-09-25 11:00:00,225.78,226.05,225.6,225.91,65162.0,196.3139,196.5486,196.1574,196.4269,65162.0
2019-09-25 11:10:00,225.9,226.24,225.66,225.88,34070.0,196.4182,196.7138,196.2095,196.4008,34070.0
2019-09-25 11:20:00,225.94,226.41,225.94,226.4,37277.0,196.453,196.8616,196.453,196.853,37277.0
2019-09-25 11:30:00,226.38,226.41,226.06,226.35,27689.0,196.8356,196.8616,196.5573,196.8095,27689.0
2019-09-25 11:40:00,226.33,226.52,226.18,226.52,32863.0,196.7921,196.9573,196.6617,196.9573,32863.0
2019-09-25 11:50:00,226.5,226.62,226.28,226.6,32804.0,196.9399,197.0442,196.7486,197.0269,32804.0
2019-09-25 12:00:00,226.61,226.73,226.32,226.56,46650.0,197.0355,197.1399,196.7834,196.9921,46650.0
2019-09-25 12:10:00,226.59,226.63,226.3,226.43,23622.0,197.0182,197.0529,196.766,196.879,23622.0
2019-09-25 12:20:00,226.42,226.44,226.13,226.23,46805.0,196.8703,196.8877,196.6182,196.7051,46805.0
2019-09-25 12:30:00,226.25,226.33,226.15,226.28,22222.0,196.7225,196.7921,196.6356,196.7486,22222.0
2019-09-25 12:40:00,226.32,226.34,226.14,226.3,26449.0,196.7834,196.8008,196.6269,196.766,26449.0
2019-09-25 12:50:00,226.31,226.39,226.1,226.24,45489.0,196.7747,196.8443,196.5921,196.7138,45489.0
2019-09-25 13:00:00,226.25,226.35,226.15,226.34,23045.0,196.7225,196.8095,196.6356,196.8008,23045.0
2019-09-25 13:10:00,226.38,226.45,226.14,226.14,15633.0,196.8356,196.8964,196.6269,196.6269,15633.0
2019-09-25 13:20:00,226.14,226.4,226.14,226.37,14722.0,196.6269,196.853,196.6269,196.8269,14722.0
2019-09-25 13:30:00,226.37,226.73,226.36,226.68,18295.0,196.8269,197.1399,196.8182,197.0964,18295.0
2019-09-25 13:40:00,226.67,227.02,226.65,226.9,62687.0,197.0877,197.392,197.0703,197.2877,62687.0
2019-09-25 13:50:00,226.87,227.15,226.86,227.08,40643.0,197.2616,197.5051,197.2529,197.4442,40643.0
2019-09-25 14:00:00,227.09,227.58,227.05,227.53,75834.0,197.4529,197.879,197.4181,197.8355,75834.0
2019-09-25 14:10:00,227.5,227.57,227.22,227.47,45854.0,197.8094,197.8703,197.5659,197.7833,45854.0
2019-09-25 14:20:00,227.49,227.59,227.42,227.49,35976.0,197.8007,197.8876,197.7398,197.8007,35976.0
2019-09-25 14:30:00,227.43,227.43,227.2,227.33,21228.0,197.7485,197.7485,197.5485,197.6616,21228.0
2019-09-25 14:40:00,227.34,227.5,227.34,227.39,30036.0,197.6703,197.8094,197.6703,197.7138,30036.0
2019-09-25 14:50:00,227.45,227.69,227.3,227.57,33308.0,197.7659,197.9746,197.6355,197.8703,33308.0
2019-09-25 15:00:00,227.57,227.69,227.44,227.63,38451.0,197.8703,197.9746,197.7572,197.9224,38451.0
2019-09-25 15:10:00,227.63,227.86,227.57,227.79,39748.0,197.9224,198.1224,197.8703,198.0615,39748.0
2019-09-25 15:20:00,227.8,227.8,227.61,227.64,44737.0,198.0702,198.0702,197.905,197.9311,44737.0
2019-09-25 15:30:00,227.64,227.91,227.64,227.89,56972.0,197.9311,198.1659,197.9311,198.1485,56972.0
2019-09-25 15:40:00,227.89,228.3,227.85,228.3,93719.0,198.1485,198.505,198.1137,198.505,93719.0
2019-09-25 15:50:00,228.29,228.45,228.03,228.17,215139.0,198.4963,198.6354,198.2702,198.392,215139.0
2019-09-26 09:30:00,229.68,231.12,229.0,230.81,180170.0,199.7049,200.957,199.1136,200.6874,180170.0
2019-09-26 09:40:00,230.66,230.82,229.18,229.85,112759.0,200.557,200.6961,199.2701,199.8527,112759.0
2019-09-26 09:50:00,229.77,230.17,229.47,229.84,87093.0,199.7831,200.1309,199.5223,199.844,87093.0
2019-09-26 10:00:00,229.79,230.29,229.45,229.79,99511.0,199.8005,200.2353,199.5049,199.8005,99511.0
2019-09-26 10:10:00,229.8,230.08,229.45,229.68,80160.0,199.8092,200.0527,199.5049,199.7049,80160.0
2019-09-26 10:20:00,229.68,230.23,229.55,230.23,75007.0,199.7049,200.1831,199.5919,200.1831,75007.0
2019-09-26 10:30:00,230.3,230.53,230.13,230.47,117240.0,200.244,200.444,200.0962,200.3918,117240.0
2019-09-26 10:40:00,230.47,230.77,230.24,230.68,77109.0,200.3918,200.6526,200.1918,200.5744,77109.0
2019-09-26 10:50:00,230.7,230.77,230.11,230.21,61691.0,200.5918,200.6526,200.0788,200.1657,61691.0
2019-09-26 11:00:00,230.19,230.66,229.82,230.31,64574.0,200.1483,200.557,199.8266,200.2527,64574.0
2019-09-26 11:10:00,230.33,230.43,229.83,230.03,39531.0,200.2701,200.357,199.8353,200.0092,39531.0
2019-09-26 11:20:00,230.01,230.22,229.82,230.16,51307.0,199.9918,200.1744,199.8266,200.1222,51307.0
2019-09-26 11:30:00,230.31,230.7,229.92,230.41,37939.0,200.2527,200.5918,199.9136,200.3396,37939.0
2019-09-26 11:40:00,230.39,230.47,230.05,230.12,45762.0,200.3222,200.3918,200.0266,200.0875,45762.0
2019-09-26 11:50:00,230.16,230.17,229.72,229.82,56234.0,200.1222,200.1309,199.7397,199.8266,56234.0
2019-09-26 12:00:00,229.79,230.2,229.56,230.08,59334.0,199.8005,200.157,199.6005,200.0527,59334.0
2019-09-26 12:10:00,230.08,230.22,230.0,230.21,47165.0,200.0527,200.1744,199.9831,200.1657,47165.0
2019-09-26 12:20:00,230.21,230.45,229.97,230.43,34442.0,200.1657,200.3744,199.957,200.357,34442.0
2019-09-26 12:30:00,230.4,230.4,229.97,230.1,46288.0,200.3309,200.3309,199.957,200.0701,46288.0
2019-09-26 12:40:00,230.06,230.17,229.92,230.05,65181.0,200.0353,200.1309,199.9136,200.0266,65181.0
2019-09-26 12:50:00,230.04,230.28,230.03,230.1,54402.0,200.0179,200.2266,200.0092,200.0701,54402.0
2019-09-26 13:00:00,230.12,230.16,229.9,229.91,33573.0,200.0875,200.1222,199.8962,199.9049,33573.0
2019-09-26 13:10:00,229.92,229.96,229.65,229.74,35855.0,199.9136,199.9483,199.6788,199.7571,35855.0
2019-09-26 13:20:00,229.73,229.77,229.6,229.73,26466.0,199.7484,199.7831,199.6353,199.7484,26466.0
2019-09-26 13:30:00,229.73,229.95,229.41,229.68,87098.0,199.7484,199.9397,199.4701,199.7049,87098.0
2019-09-26 13:40:00,229.67,230.0,229.49,229.66,38500.0,199.6962,199.9831,199.5397,199.6875,38500.0
2019-09-26 13:50:00,229.66,230.33,229.66,230.28,46702.0,199.6875,200.2701,199.6875,200.2266,46702.0
2019-09-26 14:00:00,230.36,230.58,230.2,230.53,30247.0,200.2961,200.4874,200.157,200.444,30247.0
2019-09-26 14:10:00,230.53,230.6,230.35,230.58,47799.0,200.444,200.5048,200.2874,200.4874,47799.0
2019-09-26 14:20:00,230.58,230.96,230.57,230.86,65095.0,200.4874,200.8178,200.4787,200.7309,65095.0
2019-09-26 14:30:00,230.87,230.9,230.54,230.62,49629.0,200.7396,200.7657,200.4527,200.5222,49629.0
2019-09-26 14:40:00,230.61,230.84,230.48,230.73,32984.0,200.5135,200.7135,200.4005,200.6179,32984.0
2019-09-26 14:50:00,230.71,230.78,230.34,230.61,59907.0,200.6005,200.6613,200.2788,200.5135,59907.0
2019-09-26 15:00:00,230.6,230.72,230.38,230.53,58628.0,200.5048,200.6092,200.3135,200.444,58628.0
2019-09-26 15:10:00,230.52,230.74,230.42,230.66,56814.0,200.4353,200.6265,200.3483,200.557,56814.0
2019-09-26 15:20:00,230.66,231.01,230.52,230.78,67048.0,200.557,200.8613,200.4353,200.6613,67048.0
2019-09-26 15:30:00,230.8,230.89,230.36,230.36,59187.0,200.6787,200.757,200.2961,200.2961,59187.0
2019-09-26 15:40:00,230.31,230.33,230.11,230.17,79608.0,200.2527,200.2701,200.0788,200.1309,79608.0
2019-09-26 15:50:00,230.16,230.16,229.61,229.94,340495.0,200.1222,200.1222,199.644,199.931,340495.0
2019-09-27 09:30:00,231.61,231.75,230.64,230.75,116158.0,201.383,201.5047,200.5396,200.6352,116158.0
2019-09-27 09:40:00,230.86,230.86,230.01,230.18,39777.0,200.7309,200.7309,199.9918,200.1396,39777.0
2019-09-27 09:50:00,230.14,230.2,229.33,229.33,53436.0,200.1049,200.157,199.4006,199.4006,53436.0
2019-09-27 10:00:00,229.32,230.34,229.26,229.87,49466.0,199.3919,200.2788,199.3397,199.8701,49466.0
2019-09-27 10:10:00,229.86,229.86,229.19,229.47,37670.0,199.8614,199.8614,199.2788,199.5223,37670.0
2019-09-27 10:20:00,229.45,230.01,229.38,230.01,34918.0,199.5049,199.9918,199.444,199.9918,34918.0
2019-09-27 10:30:00,230.0,230.23,229.95,230.17,33414.0,199.9831,200.1831,199.9397,200.1309,33414.0
2019-09-27 10:40:00,230.27,230.77,230.26,230.68,31317.0,200.2179,200.6526,200.2092,200.5744,31317.0
2019-09-27 10:50:00,230.68,230.69,230.45,230.55,44776.0,200.5744,200.5831,200.3744,200.4613,44776.0
2019-09-27 11:00:00,230.57,230.82,230.44,230.72,22732.0,200.4787,200.6961,200.3657,200.6092,22732.0
2019-09-27 11:10:00,230.73,230.75,230.4,230.48,20831.0,200.6179,200.6352,200.3309,200.4005,20831.0
2019-09-27 11:20:00,230.49,230.81,230.46,230.78,18143.0,200.4092,200.6874,200.3831,200.6613,18143.0
2019-09-27 11:30:00,230.79,230.92,229.25,229.74,49728.0,200.67,200.7831,199.331,199.7571,49728.0
2019-09-27 11:40:00,229.9,230.21,229.69,230.04,93925.0,199.8962,200.1657,199.7136,200.0179,93925.0
2019-09-27 11:50:00,230.06,230.8,229.95,230.51,38067.0,200.0353,200.6787,199.9397,200.4266,38067.0
2019-09-27 12:00:00,230.48,230.62,229.94,230.14,25250.0,200.4005,200.5222,199.931,200.1049,25250.0
2019-09-27 12:10:00,230.17,230.27,230.01,230.11,87939.0,200.1309,200.2179,199.9918,200.0788,87939.0
2019-09-27 12:20:00,230.11,230.28,229.97,230.12,60360.0,200.0788,200.2266,199.957,200.0875,60360.0
2019-09-27 12:30:00,230.14,230.26,230.02,230.18,24896.0,200.1049,200.2092,200.0005,200.1396,24896.0
2019-09-27 12:40:00,230.19,230.33,230.03,230.09,34116.0,200.1483,200.2701,200.0092,200.0614,34116.0
2019-09-27 12:50:00,230.06,230.33,229.89,229.93,51302.0,200.0353,200.2701,199.8875,199.9223,51302.0
2019-09-27 13:00:00,229.88,230.44,229.79,230.43,51175.0,199.8788,200.3657,199.8005,200.357,51175.0
2019-09-27 13:10:00,230.45,230.59,230.15,230.2,24353.0,200.3744,200.4961,200.1135,200.157,24353.0
2019-09-27 13:20:00,230.23,230.36,229.98,230.34,25843.0,200.1831,200.2961,199.9657,200.2788,25843.0
2019-09-27 13:30:00,230.34,230.42,230.14,230.33,25292.0,200.2788,200.3483,200.1049,200.2701,25292.0
2019-09-27 13:40:00,230.39,230.72,230.18,230.21,22040.0,200.3222,200.6092,200.1396,200.1657,22040.0
2019-09-27 13:50:00,230.18,230.36,229.98,230.27,28573.0,200.1396,200.2961,199.9657,200.2179,28573.0
2019-09-27 14:00:00,230.31,230.31,229.74,229.96,36346.0,200.2527,200.2527,199.7571,199.9483,36346.0
2019-09-27 14:10:00,229.88,230.12,229.78,230.06,29006.0,199.8788,200.0875,199.7918,200.0353,29006.0
2019-09-27 14:20:00,230.03,230.18,229.6,229.62,37245.0,200.0092,200.1396,199.6353,199.6527,37245.0
2019-09-27 14:30:00,229.53,229.66,229.37,229.44,36284.0,199.5745,199.6875,199.4353,199.4962,36284.0
2019-09-27 14:40:00,229.47,229.72,229.45,229.45,24260.0,199.5223,199.7397,199.5049,199.5049,24260.0
2019-09-27 14:50:00,229.46,229.55,229.13,229.4,34988.0,199.5136,199.5919,199.2267,199.4614,34988.0
2019-09-27 15:00:00,229.43,229.87,229.4,229.67,30587.0,199.4875,199.8701,199.4614,199.6962,30587.0
2019-09-27 15:10:00,229.69,230.1,229.55,229.91,39582.0,199.7136,200.0701,199.5919,199.9049,39582.0
2019-09-27 15:20:00,229.92,230.0,229.61,229.72,32701.0,199.9136,199.9831,199.644,199.7397,32701.0
2019-09-27 15:30:00,229.67,229.99,229.61,229.79,36359.0,199.6962,199.9744,199.644,199.8005,36359.0
2019-09-27 15:40:00,229.8,229.9,229.59,229.78,48005.0,199.8092,199.8962,199.6266,199.7918,48005.0
2019-09-27 15:50:00,229.78,230.12,229.67,229.83,229923.0,199.7918,200.0875,199.6962,199.8353,229923.0
2019-09-30 09:30:00,230.19,231.36,230.12,230.71,83513.0,200.1483,201.1656,200.0875,200.6005,83513.0
2019-09-30 09:40:00,230.63,230.97,230.3,230.37,40473.0,200.5309,200.8265,200.244,200.3048,40473.0
2019-09-30 09:50:00,230.44,231.4,230.44,231.23,64033.0,200.3657,201.2004,200.3657,201.0526,64033.0
2019-09-30 10:00:00,231.19,231.19,230.74,231.02,33107.0,201.0178,201.0178,200.6265,200.87,33107.0
2019-09-30 10:10:00,230.98,231.09,230.73,230.84,45447.0,200.8352,200.9309,200.6179,200.7135,45447.0
2019-09-30 10:20:00,230.81,230.94,230.36,230.6,64166.0,200.6874,200.8004,200.2961,200.5048,64166.0
2019-09-30 10:30:00,230.63,230.86,230.47,230.67,27139.0,200.5309,200.7309,200.3918,200.5657,27139.0
2019-09-30 10:40:00,230.66,231.03,230.58,230.82,22700.0,200.557,200.8787,200.4874,200.6961,22700.0
2019-09-30 10:50:00,230.81,231.03,230.68,230.91,28564.0,200.6874,200.8787,200.5744,200.7744,28564.0
2019-09-30 11:00:00,230.93,231.22,230.88,231.21,47836.0,200.7918,201.0439,200.7483,201.0352,47836.0
2019-09-30 11:10:00,231.16,231.29,230.92,231.16,35222.0,200.9917,201.1048,200.7831,200.9917,35222.0
2019-09-30 11:20:00,231.15,231.77,231.11,231.77,47581.0,200.983,201.5221,200.9483,201.5221,47581.0
2019-09-30 11:30:00,231.77,231.78,231.49,231.5,25511.0,201.5221,201.5308,201.2787,201.2874,25511.0
2019-09-30 11:40:00,231.57,231.81,231.54,231.65,28728.0,201.3482,201.5569,201.3221,201.4178,28728.0
2019-09-30 11:50:00,231.65,231.78,231.52,231.6,22408.0,201.4178,201.5308,201.3048,201.3743,22408.0
2019-09-30 12:00:00,231.62,231.77,231.44,231.58,35043.0,201.3917,201.5221,201.2352,201.3569,35043.0
2019-09-30 12:10:00,231.57,232.12,231.51,232.1,37578.0,201.3482,201.8264,201.2961,201.8091,37578.0
2019-09-30 12:20:00,232.11,232.13,231.92,231.99,50182.0,201.8178,201.8351,201.6525,201.7134,50182.0
2019-09-30 12:30:00,232.04,232.09,231.85,231.86,23746.0,201.7569,201.8004,201.5917,201.6004,23746.0
2019-09-30 12:40:00,231.87,232.08,231.86,232.01,24816.0,201.6091,201.7917,201.6004,201.7308,24816.0
2019-09-30 12:50:00,232.02,232.15,231.99,232.15,9562.0,201.7395,201.8525,201.7134,201.8525,9562.0
2019-09-30 13:00:00,232.18,232.28,232.07,232.16,17065.0,201.8786,201.9656,201.783,201.8612,17065.0
2019-09-30 13:10:00,232.14,232.51,232.12,232.2,63674.0,201.8438,202.1655,201.8264,201.896,63674.0
2019-09-30 13:20:00,232.2,232.23,231.86,231.94,50298.0,201.896,201.9221,201.6004,201.6699,50298.0
2019-09-30 13:30:00,231.95,232.07,231.82,231.99,33585.0,201.6786,201.783,201.5656,201.7134,33585.0
2019-09-30 13:40:00,231.96,231.98,231.8,231.96,46394.0,201.6873,201.7047,201.5482,201.6873,46394.0
2019-09-30 13:50:00,231.96,232.12,231.89,231.95,26045.0,201.6873,201.8264,201.6265,201.6786,26045.0
2019-09-30 14:00:00,231.94,231.98,231.65,231.9,24079.0,201.6699,201.7047,201.4178,201.6352,24079.0
2019-09-30 14:10:00,231.89,232.15,231.88,232.11,27757.0,201.6265,201.8525,201.6178,201.8178,27757.0
2019-09-30 14:20:00,232.11,232.41,232.08,232.37,59544.0,201.8178,202.0786,201.7917,202.0438,59544.0
2019-09-30 14:30:00,232.35,232.51,232.24,232.25,100209.0,202.0264,202.1655,201.9308,201.9395,100209.0
2019-09-30 14:40:00,232.26,232.37,232.12,232.3,35856.0,201.9482,202.0438,201.8264,201.983,35856.0
2019-09-30 14:50:00,232.28,232.59,232.28,232.38,41507.0,201.9656,202.2351,201.9656,202.0525,41507.0
2019-09-30 15:00:00,232.38,232.39,232.09,232.11,22222.0,202.0525,202.0612,201.8004,201.8178,22222.0
2019-09-30 15:10:00,232.11,232.23,232.1,232.15,24111.0,201.8178,201.9221,201.8091,201.8525,24111.0
2019-09-30 15:20:00,232.16,232.21,231.89,231.96,59156.0,201.8612,201.9047,201.6265,201.6873,59156.0
2019-09-30 15:30:00,231.96,232.05,231.79,232.05,61082.0,201.6873,201.7656,201.5395,201.7656,61082.0
2019-09-30 15:40:00,232.05,232.19,231.75,231.9,99873.0,201.7656,201.8873,201.5047,201.6352,99873.0
2019-09-30 15:50:00,231.86,232.14,231.67,231.96,253522.0,201.6004,201.8438,201.4352,201.6873,253522.0
2019-10-01 09:30:00,233.01,234.3,233.0,233.5,120225.0,202.6003,203.7219,202.5916,203.0263,120225.0
2019-10-01 09:40:00,233.45,234.5,233.35,234.15,83577.0,202.9829,203.8958,202.8959,203.5915,83577.0
2019-10-01 09:50:00,234.15,234.51,234.0,234.51,81230.0,203.5915,203.9045,203.4611,203.9045,81230.0
2019-10-01 10:00:00,234.47,234.5,232.45,232.5,99843.0,203.8698,203.8958,202.1134,202.1569,99843.0
2019-10-01 10:10:00,232.48,232.71,232.03,232.13,41392.0,202.1395,202.3394,201.7482,201.8351,41392.0
2019-10-01 10:20:00,232.12,232.69,231.87,232.69,60036.0,201.8264,202.3221,201.6091,202.3221,60036.0
2019-10-01 10:30:00,232.63,232.9,232.49,232.72,63562.0,202.2699,202.5047,202.1482,202.3481,63562.0
2019-10-01 10:40:00,232.67,233.28,232.59,232.8,112685.0,202.3047,202.8351,202.2351,202.4177,112685.0
2019-10-01 10:50:00,232.78,233.15,232.69,232.9,72110.0,202.4003,202.722,202.3221,202.5047,72110.0
2019-10-01 11:00:00,232.83,232.84,231.91,231.91,67014.0,202.4438,202.4525,201.6439,201.6439,67014.0
2019-10-01 11:10:00,231.92,232.24,231.72,232.06,34366.0,201.6525,201.9308,201.4787,201.7743,34366.0
2019-10-01 11:20:00,232.04,232.18,231.91,231.91,53161.0,201.7569,201.8786,201.6439,201.6439,53161.0
2019-10-01 11:30:00,231.94,232.02,231.5,231.53,37211.0,201.6699,201.7395,201.2874,201.3134,37211.0
2019-10-01 11:40:00,231.51,231.51,231.06,231.26,39843.0,201.2961,201.2961,200.9048,201.0787,39843.0
2019-10-01 11:50:00,231.28,231.88,231.28,231.79,29058.0,201.0961,201.6178,201.0961,201.5395,29058.0
2019-10-01 12:00:00,231.76,231.87,231.31,231.39,39047.0,201.5134,201.6091,201.1222,201.1917,39047.0
2019-10-01 12:10:00,231.38,231.38,230.92,231.26,35442.0,201.183,201.183,200.7831,201.0787,35442.0
2019-10-01 12:20:00,231.29,231.45,231.05,231.28,17420.0,201.1048,201.2439,200.8961,201.0961,17420.0
2019-10-01 12:30:00,231.28,231.51,231.16,231.41,34783.0,201.0961,201.2961,200.9917,201.2091,34783.0
2019-10-01 12:40:00,231.46,231.78,231.43,231.66,18176.0,201.2526,201.5308,201.2265,201.4265,18176.0
2019-10-01 12:50:00,231.69,231.73,231.24,231.25,22228.0,201.4526,201.4873,201.0613,201.07,22228.0
2019-10-01 13:00:00,231.28,231.28,230.95,231.17,30665.0,201.0961,201.0961,200.8091,201.0004,30665.0
2019-10-01 13:10:00,231.17,231.36,231.13,231.22,17862.0,201.0004,201.1656,200.9657,201.0439,17862.0
2019-10-01 13:20:00,231.24,231.28,230.96,231.03,58074.0,201.0613,201.0961,200.8178,200.8787,58074.0
2019-10-01 13:30:00,231.02,231.4,231.02,231.36,51017.0,200.87,201.2004,200.87,201.1656,51017.0
2019-10-01 13:40:00,231.37,231.59,231.33,231.54,30351.0,201.1743,201.3656,201.1395,201.3221,30351.0
2019-10-01 13:50:00,231.56,231.56,231.4,231.54,23437.0,201.3395,201.3395,201.2004,201.3221,23437.0
2019-10-01 14:00:00,231.52,231.86,231.48,231.54,58152.0,201.3048,201.6004,201.27,201.3221,58152.0
2019-10-01 14:10:00,231.55,231.79,231.3,231.5,55978.0,201.3308,201.5395,201.1135,201.2874,55978.0
2019-10-01 14:20:00,231.52,231.67,231.42,231.54,30053.0,201.3048,201.4352,201.2178,201.3221,30053.0
2019-10-01 14:30:00,231.55,231.85,231.48,231.68,32939.0,201.3308,201.5917,201.27,201.4439,32939.0
2019-10-01 14:40:00,231.7,231.91,231.6,231.75,37298.0,201.4613,201.6439,201.3743,201.5047,37298.0
2019-10-01 14:50:00,231.77,231.77,231.27,231.33,41900.0,201.5221,201.5221,201.0874,201.1395,41900.0
2019-10-01 15:00:00,231.32,231.47,231.11,231.46,38257.0,201.1309,201.2613,200.9483,201.2526,38257.0
2019-10-01 15:10:00,231.39,231.4,231.01,231.03,44836.0,201.1917,201.2004,200.8613,200.8787,44836.0
2019-10-01 15:20:00,231.01,231.27,230.93,231.13,42636.0,200.8613,201.0874,200.7918,200.9657,42636.0
2019-10-01 15:30:00,231.14,231.27,230.85,230.86,57789.0,200.9743,201.0874,200.7222,200.7309,57789.0
2019-10-01 15:40:00,230.86,231.05,230.72,230.97,50373.0,200.7309,200.8961,200.6092,200.8265,50373.0
2019-10-01 15:50:00,230.96,231.55,230.95,231.05,207173.0,200.8178,201.3308,200.8091,200.8961,207173.0
2019-10-02 09:30:00,230.6,230.6,228.19,228.34,169237.0,200.5048,200.5048,198.4093,198.5398,169237.0
2019-10-02 09:40:00,228.34,228.67,227.85,228.14,102670.0,198.5398,198.8267,198.1137,198.3659,102670.0
2019-10-02 09:50:00,228.12,228.37,227.14,228.11,121417.0,198.3485,198.5659,197.4964,198.3398,121417.0
2019-10-02 10:00:00,228.14,228.17,227.19,227.93,124902.0,198.3659,198.392,197.5399,198.1833,124902.0
2019-10-02 10:10:00,227.93,228.83,227.78,228.78,101980.0,198.1833,198.9658,198.0529,198.9223,101980.0
2019-10-02 10:20:00,228.78,228.78,227.61,227.75,57988.0,198.9223,198.9223,197.905,198.0268,57988.0
2019-10-02 10:30:00,227.63,227.71,226.49,226.56,62968.0,197.9224,197.992,196.9312,196.9921,62968.0
2019-10-02 10:40:00,226.5,226.66,225.95,226.45,60003.0,196.9399,197.079,196.4617,196.8964,60003.0
2019-10-02 10:50:00,226.4,226.89,226.31,226.34,51528.0,196.853,197.279,196.7747,196.8008,51528.0
2019-10-02 11:00:00,226.28,226.59,226.16,226.57,37553.0,196.7486,197.0182,196.6443,197.0008,37553.0
2019-10-02 11:10:00,226.56,226.6,225.36,225.76,215238.0,196.9921,197.0269,195.9487,196.2965,215238.0
2019-10-02 11:20:00,225.78,225.91,225.22,225.22,208202.0,196.3139,196.4269,195.827,195.827,208202.0
2019-10-02 11:30:00,225.27,225.62,225.04,225.62,40238.0,195.8704,196.1748,195.6704,196.1748,40238.0
2019-10-02 11:40:00,225.57,225.9,225.45,225.8,34123.0,196.1313,196.4182,196.0269,196.3313,34123.0
2019-10-02 11:50:00,225.88,226.19,225.71,226.03,35748.0,196.4008,196.6704,196.253,196.5312,35748.0
2019-10-02 12:00:00,225.98,226.0,225.56,225.75,40416.0,196.4878,196.5052,196.1226,196.2878,40416.0
2019-10-02 12:10:00,225.73,225.75,225.35,225.44,30047.0,196.2704,196.2878,195.94,196.0182,30047.0
2019-10-02 12:20:00,225.44,225.73,225.4,225.72,46320.0,196.0182,196.2704,195.9835,196.2617,46320.0
2019-10-02 12:30:00,225.72,225.74,224.94,224.99,40327.0,196.2617,196.2791,195.5835,195.627,40327.0
2019-10-02 12:40:00,224.95,225.03,224.4,224.43,79749.0,195.5922,195.6618,195.114,195.1401,79749.0
2019-10-02 12:50:00,224.46,224.82,224.34,224.71,26195.0,195.1661,195.4792,195.0618,195.3835,26195.0
2019-10-02 13:00:00,224.7,225.34,224.62,225.33,40658.0,195.3748,195.9313,195.3053,195.9226,40658.0
2019-10-02 13:10:00,225.4,225.53,225.16,225.3,39438.0,195.9835,196.0965,195.7748,195.8965,39438.0
2019-10-02 13:20:00,225.29,225.5,225.02,225.43,46345.0,195.8878,196.0704,195.6531,196.0095,46345.0
2019-10-02 13:30:00,225.4,225.71,225.39,225.57,50166.0,195.9835,196.253,195.9748,196.1313,50166.0
2019-10-02 13:40:00,225.54,225.67,225.44,225.54,33736.0,196.1052,196.2182,196.0182,196.1052,33736.0
2019-10-02 13:50:00,225.57,225.68,225.43,225.68,17297.0,196.1313,196.2269,196.0095,196.2269,17297.0
2019-10-02 14:00:00,225.62,226.16,225.49,226.16,32646.0,196.1748,196.6443,196.0617,196.6443,32646.0
2019-10-02 14:10:00,226.17,226.52,225.96,226.32,54887.0,196.653,196.9573,196.4704,196.7834,54887.0
2019-10-02 14:20:00,226.3,226.76,226.07,226.3,52975.0,196.766,197.166,196.566,196.766,52975.0
2019-10-02 14:30:00,226.36,226.36,225.96,226.24,19571.0,196.8182,196.8182,196.4704,196.7138,19571.0
2019-10-02 14:40:00,226.22,226.51,226.09,226.5,33371.0,196.6964,196.9486,196.5834,196.9399,33371.0
2019-10-02 14:50:00,226.51,226.69,226.32,226.4,49281.0,196.9486,197.1051,196.7834,196.853,49281.0
2019-10-02 15:00:00,226.45,226.51,225.97,226.0,32850.0,196.8964,196.9486,196.4791,196.5052,32850.0
2019-10-02 15:10:00,226.02,226.3,226.0,226.13,59206.0,196.5225,196.766,196.5052,196.6182,59206.0
2019-10-02 15:20:00,226.1,226.44,226.1,226.17,34153.0,196.5921,196.8877,196.5921,196.653,34153.0
2019-10-02 15:30:00,226.11,226.26,225.87,225.9,54346.0,196.6008,196.7312,196.3921,196.4182,54346.0
2019-10-02 15:40:00,225.92,226.16,225.62,225.62,59894.0,196.4356,196.6443,196.1748,196.1748,59894.0
2019-10-02 15:50:00,225.59,225.81,225.37,225.6,205521.0,196.1487,196.34,195.9574,196.1574,205521.0
2019-10-03 09:30:00,225.0,225.83,224.76,225.83,112471.0,195.6357,196.3573,195.427,196.3573,112471.0
2019-10-03 09:40:00,225.81,226.38,225.4,225.87,36198.0,196.34,196.8356,195.9835,196.3921,36198.0
2019-10-03 09:50:00,225.85,226.59,225.67,226.33,116797.0,196.3747,197.0182,196.2182,196.7921,116797.0
2019-10-03 10:00:00,226.27,226.27,222.42,223.04,108141.0,196.7399,196.7399,193.3924,193.9315,108141.0
2019-10-03 10:10:00,222.9,223.58,222.12,223.5,99285.0,193.8097,194.401,193.1315,194.3314,99285.0
2019-10-03 10:20:00,223.35,224.65,223.26,224.16,93215.0,194.201,195.3313,194.1228,194.9053,93215.0
2019-10-03 10:30:00,224.26,224.66,223.7,224.45,34668.0,194.9922,195.34,194.5053,195.1574,34668.0
2019-10-03 10:40:00,224.34,224.53,223.85,223.95,44270.0,195.0618,195.227,194.6358,194.7227,44270.0
2019-10-03 10:50:00,223.94,224.08,223.4,223.99,26548.0,194.714,194.8357,194.2445,194.7575,26548.0
2019-10-03 11:00:00,223.92,225.62,223.72,225.48,58617.0,194.6966,196.1748,194.5227,196.053,58617.0
2019-10-03 11:10:00,225.44,225.6,225.01,225.4,44512.0,196.0182,196.1574,195.6444,195.9835,44512.0
2019-10-03 11:20:00,225.38,225.44,224.84,225.0,32213.0,195.9661,196.0182,195.4965,195.6357,32213.0
2019-10-03 11:30:00,224.93,224.98,224.39,224.56,27769.0,195.5748,195.6183,195.1053,195.2531,27769.0
2019-10-03 11:40:00,224.6,224.75,224.36,224.47,17216.0,195.2879,195.4183,195.0792,195.1748,17216.0
2019-10-03 11:50:00,224.5,224.9,224.39,224.64,16133.0,195.2009,195.5487,195.1053,195.3226,16133.0
2019-10-03 12:00:00,224.73,225.17,224.68,225.01,16296.0,195.4009,195.7835,195.3574,195.6444,16296.0
2019-10-03 12:10:00,225.04,225.19,224.73,224.83,24923.0,195.6704,195.8009,195.4009,195.4879,24923.0
2019-10-03 12:20:00,224.85,225.54,224.85,225.45,34371.0,195.5052,196.1052,195.5052,196.0269,34371.0
2019-10-03 12:30:00,225.44,225.86,225.41,225.83,30329.0,196.0182,196.3834,195.9922,196.3573,30329.0
2019-10-03 12:40:00,225.82,225.82,225.47,225.55,18467.0,196.3486,196.3486,196.0443,196.1139,18467.0
2019-10-03 12:50:00,225.59,226.0,225.37,225.87,39788.0,196.1487,196.5052,195.9574,196.3921,39788.0
2019-10-03 13:00:00,225.89,226.11,225.61,225.73,23165.0,196.4095,196.6008,196.1661,196.2704,23165.0
2019-10-03 13:10:00,225.75,225.75,225.44,225.55,79149.0,196.2878,196.2878,196.0182,196.1139,79149.0
2019-10-03 13:20:00,225.52,225.82,225.42,225.57,22999.0,196.0878,196.3486,196.0009,196.1313,22999.0
2019-10-03 13:30:00,225.61,225.87,225.55,225.65,18645.0,196.1661,196.3921,196.1139,196.2008,18645.0
2019-10-03 13:40:00,225.72,226.4,225.72,226.32,21551.0,196.2617,196.853,196.2617,196.7834,21551.0
2019-10-03 13:50:00,226.33,226.38,225.99,226.12,29061.0,196.7921,196.8356,196.4965,196.6095,29061.0
2019-10-03 14:00:00,226.08,226.19,225.82,226.01,30052.0,196.5747,196.6704,196.3486,196.5139,30052.0
2019-10-03 14:10:00,226.04,226.15,225.95,226.15,14053.0,196.5399,196.6356,196.4617,196.6356,14053.0
2019-10-03 14:20:00,226.18,226.56,226.18,226.43,67698.0,196.6617,196.9921,196.6617,196.879,67698.0
2019-10-03 14:30:00,226.44,226.44,225.98,226.13,30972.0,196.8877,196.8877,196.4878,196.6182,30972.0
2019-10-03 14:40:00,226.09,226.27,226.06,226.17,19098.0,196.5834,196.7399,196.5573,196.653,19098.0
2019-10-03 14:50:00,226.17,226.28,225.94,226.04,26543.0,196.653,196.7486,196.453,196.5399,26543.0
2019-10-03 15:00:00,226.19,226.31,226.08,226.24,25002.0,196.6704,196.7747,196.5747,196.7138,25002.0
2019-10-03 15:10:00,226.21,226.33,226.01,226.16,24225.0,196.6878,196.7921,196.5139,196.6443,24225.0
2019-10-03 15:20:00,226.15,226.28,225.93,226.14,19744.0,196.6356,196.7486,196.4443,196.6269,19744.0
2019-10-03 15:30:00,226.09,226.14,225.91,226.13,27047.0,196.5834,196.6269,196.4269,196.6182,27047.0
2019-10-03 15:40:00,226.11,226.35,225.86,225.86,42824.0,196.6008,196.8095,196.3834,196.3834,42824.0
2019-10-03 15:50:00,225.82,226.78,225.69,226.71,128167.0,196.3486,197.1834,196.2356,197.1225,128167.0
2019-10-04 09:30:00,227.17,227.89,227.02,227.56,89442.0,197.5225,198.1485,197.392,197.8616,89442.0
2019-10-04 09:40:00,227.59,227.91,227.22,227.63,64281.0,197.8876,198.1659,197.5659,197.9224,64281.0
2019-10-04 09:50:00,227.7,227.94,227.31,227.92,50955.0,197.9833,198.192,197.6442,198.1746,50955.0
2019-10-04 10:00:00,227.95,228.2,227.56,227.78,46783.0,198.2007,198.418,197.8616,198.0529,46783.0
2019-10-04 10:10:00,227.82,227.97,227.53,227.78,33202.0,198.0876,198.2181,197.8355,198.0529,33202.0
2019-10-04 10:20:00,227.8,228.21,227.75,228.06,33527.0,198.0702,198.4267,198.0268,198.2963,33527.0
2019-10-04 10:30:00,228.08,228.13,227.28,227.44,36439.0,198.3137,198.3572,197.6181,197.7572,36439.0
2019-10-04 10:40:00,227.44,227.59,227.15,227.35,15868.0,197.7572,197.8876,197.5051,197.679,15868.0
2019-10-04 10:50:00,227.5,227.74,227.3,227.52,20980.0,197.8094,198.0181,197.6355,197.8268,20980.0
2019-10-04 11:00:00,227.54,227.97,227.36,227.96,44294.0,197.8442,198.2181,197.6877,198.2094,44294.0
2019-10-04 11:10:00,227.98,228.43,227.88,228.33,25588.0,198.2268,198.618,198.1398,198.5311,25588.0
2019-10-04 11:20:00,228.33,228.71,228.04,228.58,118466.0,198.5311,198.8615,198.2789,198.7484,118466.0
2019-10-04 11:30:00,228.62,229.09,228.52,229.09,22584.0,198.7832,199.1919,198.6963,199.1919,22584.0
2019-10-04 11:40:00,229.14,229.14,228.59,229.09,58939.0,199.2354,199.2354,198.7571,199.1919,58939.0
2019-10-04 11:50:00,229.1,229.21,228.56,228.66,17280.0,199.2006,199.2962,198.7311,198.818,17280.0
2019-10-04 12:00:00,228.74,228.88,228.68,228.73,22444.0,198.8876,199.0093,198.8354,198.8789,22444.0
2019-10-04 12:10:00,228.74,229.18,228.4,228.91,36896.0,198.8876,199.2701,198.5919,199.0354,36896.0
2019-10-04 12:20:00,228.87,229.0,228.64,228.67,6950.0,199.0006,199.1136,198.8006,198.8267,6950.0
2019-10-04 12:30:00,228.66,228.87,228.53,228.65,41520.0,198.818,199.0006,198.705,198.8093,41520.0
2019-10-04 12:40:00,228.72,228.9,228.33,228.44,42291.0,198.8702,199.0267,198.5311,198.6267,42291.0
2019-10-04 12:50:00,228.49,228.55,228.32,228.36,8671.0,198.6702,198.7224,198.5224,198.5572,8671.0
2019-10-04 13:00:00,228.36,228.6,228.1,228.1,43348.0,198.5572,198.7658,198.3311,198.3311,43348.0
2019-10-04 13:10:00,228.17,228.49,228.17,228.19,52789.0,198.392,198.6702,198.392,198.4093,52789.0
2019-10-04 13:20:00,228.27,228.32,228.05,228.09,11051.0,198.4789,198.5224,198.2876,198.3224,11051.0
2019-10-04 13:30:00,228.1,228.35,228.07,228.24,20225.0,198.3311,198.5485,198.305,198.4528,20225.0
2019-10-04 13:40:00,228.25,228.32,227.76,227.99,43422.0,198.4615,198.5224,198.0355,198.2354,43422.0
2019-10-04 13:50:00,227.97,228.18,227.91,228.11,10763.0,198.2181,198.4006,198.1659,198.3398,10763.0
2019-10-04 14:00:00,228.1,228.32,228.02,228.32,13647.0,198.3311,198.5224,198.2615,198.5224,13647.0
2019-10-04 14:10:00,228.33,228.48,228.15,228.33,23334.0,198.5311,198.6615,198.3746,198.5311,23334.0
2019-10-04 14:20:00,228.39,228.68,228.26,228.32,92965.0,198.5832,198.8354,198.4702,198.5224,92965.0
2019-10-04 14:30:00,228.3,228.37,228.09,228.1,36101.0,198.505,198.5659,198.3224,198.3311,36101.0
2019-10-04 14:40:00,228.09,228.26,228.0,228.01,25173.0,198.3224,198.4702,198.2441,198.2528,25173.0
2019-10-04 14:50:00,227.99,227.99,227.6,227.64,114038.0,198.2354,198.2354,197.8963,197.9311,114038.0
2019-10-04 15:00:00,227.66,227.8,227.61,227.69,28834.0,197.9485,198.0702,197.905,197.9746,28834.0
2019-10-04 15:10:00,227.71,227.91,227.6,227.65,65600.0,197.992,198.1659,197.8963,197.9398,65600.0
2019-10-04 15:20:00,227.65,227.83,227.52,227.73,109891.0,197.9398,198.0963,197.8268,198.0094,109891.0
2019-10-04 15:30:00,227.76,227.93,227.65,227.87,138250.0,198.0355,198.1833,197.9398,198.1311,138250.0
2019-10-04 15:40:00,227.86,228.06,227.85,227.95,89295.0,198.1224,198.2963,198.1137,198.2007,89295.0
2019-10-04 15:50:00,227.97,228.13,227.76,227.85,266212.0,198.2181,198.3572,198.0355,198.1137,266212.0
2019-10-07 09:30:00,227.51,228.13,227.43,227.61,76070.0,197.8181,198.3572,197.7485,197.905,76070.0
2019-10-07 09:40:00,227.67,227.75,226.37,226.69,47755.0,197.9572,198.0268,196.8269,197.1051,47755.0
2019-10-07 09:50:00,226.68,227.17,226.62,227.08,38608.0,197.0964,197.5225,197.0442,197.4442,38608.0
2019-10-07 10:00:00,227.09,227.36,226.92,227.14,37069.0,197.4529,197.6877,197.3051,197.4964,37069.0
2019-10-07 10:10:00,227.09,227.48,226.98,227.04,40422.0,197.4529,197.792,197.3573,197.4094,40422.0
2019-10-07 10:20:00,227.06,227.38,226.92,227.08,128195.0,197.4268,197.7051,197.3051,197.4442,128195.0
2019-10-07 10:30:00,227.08,227.1,226.64,226.81,92765.0,197.4442,197.4616,197.0616,197.2094,92765.0
2019-10-07 10:40:00,226.81,227.22,226.81,227.1,81895.0,197.2094,197.5659,197.2094,197.4616,81895.0
2019-10-07 10:50:00,227.06,227.34,226.99,227.12,68224.0,197.4268,197.6703,197.366,197.479,68224.0
2019-10-07 11:00:00,227.09,227.44,227.09,227.38,94074.0,197.4529,197.7572,197.4529,197.7051,94074.0
2019-10-07 11:10:00,227.41,227.42,227.09,227.2,25614.0,197.7311,197.7398,197.4529,197.5485,25614.0
2019-10-07 11:20:00,227.22,227.22,226.64,226.82,35194.0,197.5659,197.5659,197.0616,197.2181,35194.0
2019-10-07 11:30:00,226.8,227.29,226.8,227.12,27628.0,197.2008,197.6268,197.2008,197.479,27628.0
2019-10-07 11:40:00,227.1,227.35,226.94,227.0,49225.0,197.4616,197.679,197.3225,197.3746,49225.0
2019-10-07 11:50:00,227.01,227.24,226.94,227.17,29866.0,197.3833,197.5833,197.3225,197.5225,29866.0
2019-10-07 12:00:00,227.16,227.24,227.03,227.03,28121.0,197.5138,197.5833,197.4007,197.4007,28121.0
2019-10-07 12:10:00,227.03,227.13,226.87,226.91,25129.0,197.4007,197.4877,197.2616,197.2964,25129.0
2019-10-07 12:20:00,226.89,226.99,226.69,226.74,37162.0,197.279,197.366,197.1051,197.1486,37162.0
2019-10-07 12:30:00,226.72,226.87,226.64,226.83,22303.0,197.1312,197.2616,197.0616,197.2268,22303.0
2019-10-07 12:40:00,226.82,226.97,226.75,226.83,16505.0,197.2181,197.3486,197.1573,197.2268,16505.0
2019-10-07 12:50:00,226.83,227.1,226.78,227.02,55286.0,197.2268,197.4616,197.1834,197.392,55286.0
2019-10-07 13:00:00,226.99,227.12,226.68,226.69,48471.0,197.366,197.479,197.0964,197.1051,48471.0
2019-10-07 13:10:00,226.73,226.79,226.61,226.72,86781.0,197.1399,197.1921,197.0355,197.1312,86781.0
2019-10-07 13:20:00,226.72,226.92,226.71,226.87,13848.0,197.1312,197.3051,197.1225,197.2616,13848.0
2019-10-07 13:30:00,226.85,227.48,226.83,227.34,107007.0,197.2442,197.792,197.2268,197.6703,107007.0
2019-10-07 13:40:00,227.33,227.47,227.22,227.42,40666.0,197.6616,197.7833,197.5659,197.7398,40666.0
2019-10-07 13:50:00,227.44,227.66,227.39,227.65,36927.0,197.7572,197.9485,197.7138,197.9398,36927.0
2019-10-07 14:00:00,227.62,227.67,227.22,227.28,33729.0,197.9137,197.9572,197.5659,197.6181,33729.0
2019-10-07 14:10:00,227.27,227.31,226.96,227.05,16202.0,197.6094,197.6442,197.3399,197.4181,16202.0
2019-10-07 14:20:00,227.05,227.16,226.94,227.09,18097.0,197.4181,197.5138,197.3225,197.4529,18097.0
2019-10-07 14:30:00,227.08,227.16,226.59,226.7,23883.0,197.4442,197.5138,197.0182,197.1138,23883.0
2019-10-07 14:40:00,226.66,226.74,226.3,226.3,34836.0,197.079,197.1486,196.766,196.766,34836.0
2019-10-07 14:50:00,226.29,226.7,226.05,226.6,37075.0,196.7573,197.1138,196.5486,197.0269,37075.0
2019-10-07 15:00:00,226.58,226.9,226.43,226.83,18225.0,197.0095,197.2877,196.879,197.2268,18225.0
2019-10-07 15:10:00,226.83,227.02,226.58,226.89,23697.0,197.2268,197.392,197.0095,197.279,23697.0
2019-10-07 15:20:00,226.91,227.12,226.77,227.03,45798.0,197.2964,197.479,197.1747,197.4007,45798.0
2019-10-07 15:30:00,227.02,227.08,226.65,226.9,27407.0,197.392,197.4442,197.0703,197.2877,27407.0
2019-10-07 15:40:00,226.92,227.02,226.57,226.9,67709.0,197.3051,197.392,197.0008,197.2877,67709.0
2019-10-07 15:50:00,226.86,227.13,226.61,226.69,138650.0,197.2529,197.4877,197.0355,197.1051,138650.0
2019-10-08 09:30:00,225.36,226.15,225.1,225.64,137781.0,195.9487,196.6356,195.7226,196.1921,137781.0
2019-10-08 09:40:00,225.61,226.2,225.39,225.84,47037.0,196.1661,196.6791,195.9748,196.366,47037.0
2019-10-08 09:50:00,225.84,226.3,225.68,226.3,63711.0,196.366,196.766,196.2269,196.766,63711.0
2019-10-08 10:00:00,226.26,226.45,225.89,226.33,131099.0,196.7312,196.8964,196.4095,196.7921,131099.0
2019-10-08 10:10:00,226.29,226.8,226.04,226.8,37415.0,196.7573,197.2008,196.5399,197.2008,37415.0
2019-10-08 10:20:00,226.7,226.8,226.14,226.25,37269.0,197.1138,197.2008,196.6269,196.7225,37269.0
2019-10-08 10:30:00,226.24,226.65,225.84,226.65,51057.0,196.7138,197.0703,196.366,197.0703,51057.0
2019-10-08 10:40:00,226.7,226.95,226.35,226.41,68220.0,197.1138,197.3312,196.8095,196.8616,68220.0
2019-10-08 10:50:00,226.46,227.54,226.39,227.19,38338.0,196.9051,197.8442,196.8443,197.5399,38338.0
2019-10-08 11:00:00,227.25,227.29,226.94,227.03,46611.0,197.592,197.6268,197.3225,197.4007,46611.0
2019-10-08 11:10:00,226.96,227.28,226.93,226.99,24668.0,197.3399,197.6181,197.3138,197.366,24668.0
2019-10-08 11:20:00,226.94,226.96,226.53,226.59,30883.0,197.3225,197.3399,196.966,197.0182,30883.0
2019-10-08 11:30:00,226.64,226.79,226.16,226.56,31932.0,197.0616,197.1921,196.6443,196.9921,31932.0
2019-10-08 11:40:00,226.61,226.64,226.36,226.55,38894.0,197.0355,197.0616,196.8182,196.9834,38894.0
2019-10-08 11:50:00,226.53,226.76,226.48,226.62,43544.0,196.966,197.166,196.9225,197.0442,43544.0
2019-10-08 12:00:00,226.71,227.08,226.53,226.98,36774.0,197.1225,197.4442,196.966,197.3573,36774.0
2019-10-08 12:10:00,226.95,227.31,226.91,227.12,76211.0,197.3312,197.6442,197.2964,197.479,76211.0
2019-10-08 12:20:00,227.12,227.45,227.12,227.33,35889.0,197.479,197.7659,197.479,197.6616,35889.0
2019-10-08 12:30:00,227.34,227.38,227.11,227.23,25446.0,197.6703,197.7051,197.4703,197.5746,25446.0
2019-10-08 12:40:00,227.21,228.52,227.18,227.89,62337.0,197.5572,198.6963,197.5312,198.1485,62337.0
2019-10-08 12:50:00,227.89,228.03,227.77,227.84,21958.0,198.1485,198.2702,198.0442,198.105,21958.0
2019-10-08 13:00:00,227.83,227.91,227.66,227.78,21279.0,198.0963,198.1659,197.9485,198.0529,21279.0
2019-10-08 13:10:00,227.8,228.08,227.69,228.08,44392.0,198.0702,198.3137,197.9746,198.3137,44392.0
2019-10-08 13:20:00,228.09,228.51,228.09,228.31,55209.0,198.3224,198.6876,198.3224,198.5137,55209.0
2019-10-08 13:30:00,228.32,228.72,228.17,228.44,98366.0,198.5224,198.8702,198.392,198.6267,98366.0
2019-10-08 13:40:00,228.46,228.78,228.43,228.65,48635.0,198.6441,198.9223,198.618,198.8093,48635.0
2019-10-08 13:50:00,228.68,228.68,228.34,228.34,18127.0,198.8354,198.8354,198.5398,198.5398,18127.0
2019-10-08 14:00:00,228.38,228.53,228.16,228.43,25676.0,198.5745,198.705,198.3833,198.618,25676.0
2019-10-08 14:10:00,228.45,228.46,228.05,228.11,32699.0,198.6354,198.6441,198.2876,198.3398,32699.0
2019-10-08 14:20:00,228.13,228.22,228.03,228.1,24437.0,198.3572,198.4354,198.2702,198.3311,24437.0
2019-10-08 14:30:00,228.05,228.65,228.05,228.3,22097.0,198.2876,198.8093,198.2876,198.505,22097.0
2019-10-08 14:40:00,228.26,228.64,228.13,228.51,33422.0,198.4702,198.8006,198.3572,198.6876,33422.0
2019-10-08 14:50:00,228.58,228.61,226.83,227.56,98448.0,198.7484,198.7745,197.2268,197.8616,98448.0
2019-10-08 15:00:00,227.54,227.84,227.03,227.25,39227.0,197.8442,198.105,197.4007,197.592,39227.0
2019-10-08 15:10:00,227.29,227.34,226.86,227.32,43083.0,197.6268,197.6703,197.2529,197.6529,43083.0
2019-10-08 15:20:00,227.3,227.73,227.3,227.61,33814.0,197.6355,198.0094,197.6355,197.905,33814.0
2019-10-08 15:30:00,227.59,227.83,226.96,227.05,73117.0,197.8876,198.0963,197.3399,197.4181,73117.0
2019-10-08 15:40:00,227.01,227.31,226.63,226.78,79981.0,197.3833,197.6442,197.0529,197.1834,79981.0
2019-10-08 15:50:00,226.8,227.03,226.5,226.67,183351.0,197.2008,197.4007,196.9399,197.0877,183351.0
2019-10-09 09:30:00,228.5,228.68,227.11,227.7,155025.0,198.6789,198.8354,197.4703,197.9833,155025.0
2019-10-09 09:40:00,227.79,228.78,227.79,228.03,87502.0,198.0615,198.9223,198.0615,198.2702,87502.0
2019-10-09 09:50:00,228.01,228.02,226.97,226.98,91259.0,198.2528,198.2615,197.3486,197.3573,91259.0
2019-10-09 10:00:00,226.97,227.89,226.89,227.24,124640.0,197.3486,198.1485,197.279,197.5833,124640.0
2019-10-09 10:10:00,227.14,227.68,226.81,227.41,47460.0,197.4964,197.9659,197.2094,197.7311,47460.0
2019-10-09 10:20:00,227.47,227.59,226.86,227.46,44624.0,197.7833,197.8876,197.2529,197.7746,44624.0
2019-10-09 10:30:00,227.41,227.48,227.02,227.22,39668.0,197.7311,197.792,197.392,197.5659,39668.0
2019-10-09 10:40:00,227.15,227.93,227.15,227.68,25175.0,197.5051,198.1833,197.5051,197.9659,25175.0
2019-10-09 10:50:00,227.63,227.65,227.24,227.57,25929.0,197.9224,197.9398,197.5833,197.8703,25929.0
2019-10-09 11:00:00,227.56,227.67,226.92,227.09,28742.0,197.8616,197.9572,197.3051,197.4529,28742.0
2019-10-09 11:10:00,227.14,227.18,226.61,226.87,24325.0,197.4964,197.5312,197.0355,197.2616,24325.0
2019-10-09 11:20:00,226.84,226.96,226.68,226.86,23371.0,197.2355,197.3399,197.0964,197.2529,23371.0
2019-10-09 11:30:00,226.9,227.73,226.9,227.66,17277.0,197.2877,198.0094,197.2877,197.9485,17277.0
2019-10-09 11:40:00,227.62,228.17,227.62,228.13,16841.0,197.9137,198.392,197.9137,198.3572,16841.0
2019-10-09 11:50:00,228.09,228.26,227.67,228.05,113271.0,198.3224,198.4702,197.9572,198.2876,113271.0
2019-10-09 12:00:00,228.1,228.46,228.1,228.36,22376.0,198.3311,198.6441,198.3311,198.5572,22376.0
2019-10-09 12:10:00,228.37,228.59,228.22,228.38,15998.0,198.5659,198.7571,198.4354,198.5745,15998.0
2019-10-09 12:20:00,228.39,228.42,228.17,228.27,14692.0,198.5832,198.6093,198.392,198.4789,14692.0
2019-10-09 12:30:00,228.3,228.56,228.2,228.25,48459.0,198.505,198.7311,198.418,198.4615,48459.0
2019-10-09 12:40:00,228.21,228.35,228.11,228.35,15206.0,198.4267,198.5485,198.3398,198.5485,15206.0
2019-10-09 12:50:00,228.31,228.38,227.98,228.38,16156.0,198.5137,198.5745,198.2268,198.5745,16156.0
2019-10-09 13:00:00,228.4,228.76,228.12,228.3,36882.0,198.5919,198.905,198.3485,198.505,36882.0
2019-10-09 13:10:00,228.29,228.49,228.02,228.02,33835.0,198.4963,198.6702,198.2615,198.2615,33835.0
2019-10-09 13:20:00,228.06,228.22,227.98,228.18,15727.0,198.2963,198.4354,198.2268,198.4006,15727.0
2019-10-09 13:30:00,228.12,228.4,228.11,228.35,14072.0,198.3485,198.5919,198.3398,198.5485,14072.0
2019-10-09 13:40:00,228.32,228.53,228.22,228.5,13648.0,198.5224,198.705,198.4354,198.6789,13648.0
2019-10-09 13:50:00,228.53,228.76,228.5,228.66,16772.0,198.705,198.905,198.6789,198.818,16772.0
2019-10-09 14:00:00,228.56,228.69,228.22,228.55,16579.0,198.7311,198.8441,198.4354,198.7224,16579.0
2019-10-09 14:10:00,228.58,229.07,228.52,229.07,26004.0,198.7484,199.1745,198.6963,199.1745,26004.0
2019-10-09 14:20:00,229.01,229.1,228.81,228.81,16340.0,199.1223,199.2006,198.9484,198.9484,16340.0
2019-10-09 14:30:00,228.82,229.05,228.77,228.97,15350.0,198.9571,199.1571,198.9137,199.0875,15350.0
2019-10-09 14:40:00,228.97,229.32,228.96,229.16,90188.0,199.0875,199.3919,199.0789,199.2528,90188.0
2019-10-09 14:50:00,229.15,229.3,229.05,229.19,29061.0,199.2441,199.3745,199.1571,199.2788,29061.0
2019-10-09 15:00:00,229.17,229.26,229.05,229.08,17443.0,199.2614,199.3397,199.1571,199.1832,17443.0
2019-10-09 15:10:00,229.04,229.14,228.92,229.11,37583.0,199.1484,199.2354,199.0441,199.2093,37583.0
2019-10-09 15:20:00,229.11,229.16,229.02,229.03,22883.0,199.2093,199.2528,199.131,199.1397,22883.0
2019-10-09 15:30:00,229.07,229.4,229.03,229.38,38469.0,199.1745,199.4614,199.1397,199.444,38469.0
2019-10-09 15:40:00,229.37,229.56,228.84,229.18,98460.0,199.4353,199.6005,198.9745,199.2701,98460.0
2019-10-09 15:50:00,229.24,229.48,228.78,229.01,171169.0,199.3223,199.531,198.9223,199.1223,171169.0
2019-10-10 09:30:00,229.34,230.48,229.08,230.29,90474.0,199.4093,200.4005,199.1832,200.2353,90474.0
2019-10-10 09:40:00,230.29,230.76,230.12,230.73,43826.0,200.2353,200.6439,200.0875,200.6179,43826.0
2019-10-10 09:50:00,230.77,232.01,230.75,232.0,66614.0,200.6526,201.7308,200.6352,201.7221,66614.0
2019-10-10 10:00:00,232.12,232.2,231.12,231.34,39783.0,201.8264,201.896,200.957,201.1482,39783.0
2019-10-10 10:10:00,231.28,231.43,230.8,231.26,39314.0,201.0961,201.2265,200.6787,201.0787,39314.0
2019-10-10 10:20:00,231.3,231.54,231.08,231.09,64154.0,201.1135,201.3221,200.9222,200.9309,64154.0
2019-10-10 10:30:00,231.1,231.27,230.89,230.97,18975.0,200.9396,201.0874,200.757,200.8265,18975.0
2019-10-10 10:40:00,231.0,231.38,230.93,231.19,20804.0,200.8526,201.183,200.7918,201.0178,20804.0
2019-10-10 10:50:00,231.15,231.74,231.15,231.7,23653.0,200.983,201.496,200.983,201.4613,23653.0
2019-10-10 11:00:00,231.75,232.09,231.6,231.88,23689.0,201.5047,201.8004,201.3743,201.6178,23689.0
2019-10-10 11:10:00,231.91,232.1,231.87,232.01,23531.0,201.6439,201.8091,201.6091,201.7308,23531.0
2019-10-10 11:20:00,232.03,232.24,231.92,232.05,18496.0,201.7482,201.9308,201.6525,201.7656,18496.0
2019-10-10 11:30:00,232.1,232.2,231.91,231.91,22974.0,201.8091,201.896,201.6439,201.6439,22974.0
2019-10-10 11:40:00,231.98,232.01,231.62,231.89,17972.0,201.7047,201.7308,201.3917,201.6265,17972.0
2019-10-10 11:50:00,231.89,231.89,231.68,231.68,15824.0,201.6265,201.6265,201.4439,201.4439,15824.0
2019-10-10 12:00:00,231.73,231.81,231.41,231.41,19015.0,201.4873,201.5569,201.2091,201.2091,19015.0
2019-10-10 12:10:00,231.4,231.66,231.36,231.47,34883.0,201.2004,201.4265,201.1656,201.2613,34883.0
2019-10-10 12:20:00,231.36,231.36,230.92,230.99,38878.0,201.1656,201.1656,200.7831,200.8439,38878.0
2019-10-10 12:30:00,230.93,230.96,230.35,230.4,21549.0,200.7918,200.8178,200.2874,200.3309,21549.0
2019-10-10 12:40:00,230.39,230.94,230.34,230.93,75592.0,200.3222,200.8004,200.2788,200.7918,75592.0
2019-10-10 12:50:00,230.96,231.06,230.7,230.95,17771.0,200.8178,200.9048,200.5918,200.8091,17771.0
2019-10-10 13:00:00,230.98,231.05,230.81,231.05,20201.0,200.8352,200.8961,200.6874,200.8961,20201.0
2019-10-10 13:10:00,231.01,231.03,230.69,230.72,21744.0,200.8613,200.8787,200.5831,200.6092,21744.0
2019-10-10 13:20:00,230.77,231.08,230.76,231.02,18437.0,200.6526,200.9222,200.6439,200.87,18437.0
2019-10-10 13:30:00,231.0,231.23,230.62,231.09,24289.0,200.8526,201.0526,200.5222,200.9309,24289.0
2019-10-10 13:40:00,231.12,231.34,230.98,231.28,25034.0,200.957,201.1482,200.8352,201.0961,25034.0
2019-10-10 13:50:00,231.31,231.81,231.29,231.68,22747.0,201.1222,201.5569,201.1048,201.4439,22747.0
2019-10-10 14:00:00,231.66,231.84,230.65,230.79,30808.0,201.4265,201.583,200.5483,200.67,30808.0
2019-10-10 14:10:00,230.83,231.49,230.82,231.31,91146.0,200.7048,201.2787,200.6961,201.1222,91146.0
2019-10-10 14:20:00,231.34,231.49,231.02,231.22,15517.0,201.1482,201.2787,200.87,201.0439,15517.0
2019-10-10 14:30:00,231.19,231.51,231.08,231.08,10696.0,201.0178,201.2961,200.9222,200.9222,10696.0
2019-10-10 14:40:00,231.08,231.13,230.83,231.05,39328.0,200.9222,200.9657,200.7048,200.8961,39328.0
2019-10-10 14:50:00,231.06,231.21,230.64,230.97,111980.0,200.9048,201.0352,200.5396,200.8265,111980.0
2019-10-10 15:00:00,230.96,231.05,230.77,230.95,26759.0,200.8178,200.8961,200.6526,200.8091,26759.0
2019-10-10 15:10:00,230.93,231.27,230.78,231.24,50991.0,200.7918,201.0874,200.6613,201.0613,50991.0
2019-10-10 15:20:00,231.27,231.43,231.05,231.39,24223.0,201.0874,201.2265,200.8961,201.1917,24223.0
2019-10-10 15:30:00,231.41,231.49,231.1,231.16,117040.0,201.2091,201.2787,200.9396,200.9917,117040.0
2019-10-10 15:40:00,231.17,231.41,230.94,231.38,83686.0,201.0004,201.2091,200.8004,201.183,83686.0
2019-10-10 15:50:00,231.41,231.83,231.37,231.65,196972.0,201.2091,201.5743,201.1743,201.4178,196972.0
2019-10-11 09:30:00,234.32,234.75,233.99,234.47,133240.0,203.7393,204.1132,203.4524,203.8698,133240.0
2019-10-11 09:40:00,234.48,235.73,234.42,235.49,139054.0,203.8784,204.9653,203.8263,204.7566,139054.0
2019-10-11 09:50:00,235.42,235.71,234.51,235.15,87128.0,204.6958,204.9479,203.9045,204.461,87128.0
2019-10-11 10:00:00,235.35,235.75,235.22,235.48,78703.0,204.6349,204.9827,204.5219,204.7479,78703.0
2019-10-11 10:10:00,235.45,235.73,235.11,235.34,74644.0,204.7219,204.9653,204.4262,204.6262,74644.0
2019-10-11 10:20:00,235.41,235.45,235.13,235.15,34041.0,204.6871,204.7219,204.4436,204.461,34041.0
2019-10-11 10:30:00,235.18,235.64,235.18,235.49,50390.0,204.4871,204.8871,204.4871,204.7566,50390.0
2019-10-11 10:40:00,235.49,235.94,235.39,235.77,114790.0,204.7566,205.1479,204.6697,205.0001,114790.0
2019-10-11 10:50:00,235.76,235.9,235.41,235.64,60631.0,204.9914,205.1131,204.6871,204.8871,60631.0
2019-10-11 11:00:00,235.71,236.17,235.69,236.12,60807.0,204.9479,205.3479,204.9305,205.3044,60807.0
2019-10-11 11:10:00,236.1,236.34,235.8,236.26,48589.0,205.287,205.4957,205.0262,205.4261,48589.0
2019-10-11 11:20:00,236.32,236.46,236.26,236.36,34903.0,205.4783,205.6,205.4261,205.5131,34903.0
2019-10-11 11:30:00,236.39,236.7,236.38,236.42,31365.0,205.5392,205.8087,205.5305,205.5653,31365.0
2019-10-11 11:40:00,236.41,236.42,235.33,235.86,49150.0,205.5566,205.5653,204.6175,205.0783,49150.0
2019-10-11 11:50:00,235.91,236.0,235.41,235.5,24626.0,205.1218,205.2001,204.6871,204.7653,24626.0
2019-10-11 12:00:00,235.48,235.64,234.85,235.04,56848.0,204.7479,204.8871,204.2002,204.3654,56848.0
2019-10-11 12:10:00,234.98,235.24,234.83,234.88,25230.0,204.3132,204.5393,204.1828,204.2262,25230.0
2019-10-11 12:20:00,234.88,235.21,234.87,235.06,16544.0,204.2262,204.5132,204.2176,204.3828,16544.0
2019-10-11 12:30:00,235.11,235.12,233.77,234.56,31610.0,204.4262,204.4349,203.2611,203.948,31610.0
2019-10-11 12:40:00,234.51,235.08,234.46,234.84,19087.0,203.9045,204.4001,203.8611,204.1915,19087.0
2019-10-11 12:50:00,234.92,235.12,234.75,235.08,14379.0,204.261,204.4349,204.1132,204.4001,14379.0
2019-10-11 13:00:00,235.07,235.18,234.89,234.94,20535.0,204.3914,204.4871,204.2349,204.2784,20535.0
2019-10-11 13:10:00,234.94,235.03,234.79,234.95,21831.0,204.2784,204.3567,204.148,204.2871,21831.0
2019-10-11 13:20:00,235.04,235.72,234.96,235.01,30264.0,204.3654,204.9566,204.2958,204.3393,30264.0
2019-10-11 13:30:00,234.88,235.35,234.72,235.34,15685.0,204.2262,204.6349,204.0871,204.6262,15685.0
2019-10-11 13:40:00,235.33,235.55,235.32,235.43,13828.0,204.6175,204.8088,204.6088,204.7045,13828.0
2019-10-11 13:50:00,235.46,235.65,235.28,235.59,15386.0,204.7306,204.8958,204.574,204.8436,15386.0
2019-10-11 14:00:00,235.6,235.63,235.37,235.41,13492.0,204.8523,204.8784,204.6523,204.6871,13492.0
2019-10-11 14:10:00,235.38,235.48,235.15,235.48,15917.0,204.661,204.7479,204.461,204.7479,15917.0
2019-10-11 14:20:00,235.4,235.73,235.35,235.6,25185.0,204.6784,204.9653,204.6349,204.8523,25185.0
2019-10-11 14:30:00,235.61,235.78,235.56,235.67,18700.0,204.861,205.0088,204.8175,204.9131,18700.0
2019-10-11 14:40:00,235.69,236.0,235.61,236.0,40566.0,204.9305,205.2001,204.861,205.2001,40566.0
2019-10-11 14:50:00,235.99,236.26,235.94,236.18,49097.0,205.1914,205.4261,205.1479,205.3566,49097.0
2019-10-11 15:00:00,236.14,236.15,235.84,235.98,27637.0,205.3218,205.3305,205.061,205.1827,27637.0
2019-10-11 15:10:00,235.95,236.19,235.91,236.09,37860.0,205.1566,205.3653,205.1218,205.2783,37860.0
2019-10-11 15:20:00,236.11,236.27,236.06,236.15,48200.0,205.2957,205.4348,205.2522,205.3305,48200.0
2019-10-11 15:30:00,236.16,236.5,235.78,236.46,75128.0,205.3392,205.6348,205.0088,205.6,75128.0
2019-10-11 15:40:00,236.49,236.49,235.51,235.63,115084.0,205.6261,205.6261,204.774,204.8784,115084.0
2019-10-11 15:50:00,235.51,235.77,234.54,234.6,199863.0,204.774,205.0001,203.9306,203.9828,199863.0
2019-10-14 09:30:00,234.22,235.49,234.22,234.65,61663.0,203.6524,204.7566,203.6524,204.0263,61663.0
2019-10-14 09:40:00,234.74,234.88,234.26,234.58,32865.0,204.1045,204.2262,203.6872,203.9654,32865.0
2019-10-14 09:50:00,234.51,235.01,234.3,234.81,26655.0,203.9045,204.3393,203.7219,204.1654,26655.0
2019-10-14 10:00:00,234.84,234.91,234.45,234.52,23918.0,204.1915,204.2523,203.8524,203.9132,23918.0
2019-10-14 10:10:00,234.52,235.11,234.5,235.1,22451.0,203.9132,204.4262,203.8958,204.4175,22451.0
2019-10-14 10:20:00,235.02,235.16,234.65,234.86,31808.0,204.348,204.4697,204.0263,204.2089,31808.0
2019-10-14 10:30:00,234.89,235.06,234.64,234.8,19609.0,204.2349,204.3828,204.0176,204.1567,19609.0
2019-10-14 10:40:00,234.75,235.08,234.73,234.96,14038.0,204.1132,204.4001,204.0958,204.2958,14038.0
2019-10-14 10:50:00,235.0,235.28,234.94,235.12,11158.0,204.3306,204.574,204.2784,204.4349,11158.0
2019-10-14 11:00:00,235.16,235.2,234.66,234.72,20768.0,204.4697,204.5045,204.035,204.0871,20768.0
2019-10-14 11:10:00,234.7,234.79,234.56,234.62,19189.0,204.0697,204.148,203.948,204.0002,19189.0
2019-10-14 11:20:00,234.66,234.69,234.49,234.63,15512.0,204.035,204.061,203.8871,204.0089,15512.0
2019-10-14 11:30:00,234.64,234.98,234.59,234.91,14236.0,204.0176,204.3132,203.9741,204.2523,14236.0
2019-10-14 11:40:00,234.92,234.96,234.75,234.83,16254.0,204.261,204.2958,204.1132,204.1828,16254.0
2019-10-14 11:50:00,234.84,235.02,234.69,234.69,21390.0,204.1915,204.348,204.061,204.061,21390.0
2019-10-14 12:00:00,234.69,234.75,234.56,234.73,13934.0,204.061,204.1132,203.948,204.0958,13934.0
2019-10-14 12:10:00,234.71,234.86,234.65,234.82,14063.0,204.0784,204.2089,204.0263,204.1741,14063.0
2019-10-14 12:20:00,234.81,234.91,234.57,234.63,18403.0,204.1654,204.2523,203.9567,204.0089,18403.0
2019-10-14 12:30:00,234.62,234.93,234.62,234.88,12907.0,204.0002,204.2697,204.0002,204.2262,12907.0
2019-10-14 12:40:00,234.88,234.95,234.8,234.88,13272.0,204.2262,204.2871,204.1567,204.2262,13272.0
2019-10-14 12:50:00,234.89,234.95,234.66,234.74,8504.0,204.2349,204.2871,204.035,204.1045,8504.0
2019-10-14 13:00:00,234.72,234.76,234.62,234.73,11613.0,204.0871,204.1219,204.0002,204.0958,11613.0
2019-10-14 13:10:00,234.72,234.77,234.65,234.67,12916.0,204.0871,204.1306,204.0263,204.0437,12916.0
2019-10-14 13:20:00,234.68,234.86,234.68,234.81,15608.0,204.0523,204.2089,204.0523,204.1654,15608.0
2019-10-14 13:30:00,234.79,234.81,234.57,234.58,19532.0,204.148,204.1654,203.9567,203.9654,19532.0
2019-10-14 13:40:00,234.59,234.8,234.58,234.7,11302.0,203.9741,204.1567,203.9654,204.0697,11302.0
2019-10-14 13:50:00,234.68,234.83,234.61,234.78,10055.0,204.0523,204.1828,203.9915,204.1393,10055.0
2019-10-14 14:00:00,234.81,234.89,234.78,234.86,10482.0,204.1654,204.2349,204.1393,204.2089,10482.0
2019-10-14 14:10:00,234.88,235.06,234.82,234.83,61398.0,204.2262,204.3828,204.1741,204.1828,61398.0
2019-10-14 14:20:00,234.82,234.9,234.76,234.8,14721.0,204.1741,204.2436,204.1219,204.1567,14721.0
2019-10-14 14:30:00,234.83,234.84,234.6,234.61,14640.0,204.1828,204.1915,203.9828,203.9915,14640.0
2019-10-14 14:40:00,234.61,234.74,234.58,234.66,10559.0,203.9915,204.1045,203.9654,204.035,10559.0
2019-10-14 14:50:00,234.68,234.76,234.52,234.63,15787.0,204.0523,204.1219,203.9132,204.0089,15787.0
2019-10-14 15:00:00,234.61,234.67,234.45,234.46,31159.0,203.9915,204.0437,203.8524,203.8611,31159.0
2019-10-14 15:10:00,234.48,234.52,234.36,234.44,22671.0,203.8784,203.9132,203.7741,203.8437,22671.0
2019-10-14 15:20:00,234.43,234.46,234.27,234.39,28842.0,203.835,203.8611,203.6959,203.8002,28842.0
2019-10-14 15:30:00,234.4,234.43,234.22,234.3,32968.0,203.8089,203.835,203.6524,203.7219,32968.0
2019-10-14 15:40:00,234.25,234.25,234.09,234.1,29493.0,203.6785,203.6785,203.5393,203.548,29493.0
2019-10-14 15:50:00,234.12,234.44,234.06,234.28,138019.0,203.5654,203.8437,203.5133,203.7046,138019.0
2019-10-15 09:30:00,234.69,235.23,234.6,235.03,70532.0,204.061,204.5306,203.9828,204.3567,70532.0
2019-10-15 09:40:00,235.01,235.63,234.97,235.58,34796.0,204.3393,204.8784,204.3045,204.8349,34796.0
2019-10-15 09:50:00,235.56,235.61,235.12,235.45,21633.0,204.8175,204.861,204.4349,204.7219,21633.0
2019-10-15 10:00:00,235.51,235.68,235.17,235.22,39746.0,204.774,204.9218,204.4784,204.5219,39746.0
2019-10-15 10:10:00,235.34,235.94,235.34,235.77,24273.0,204.6262,205.1479,204.6262,205.0001,24273.0
2019-10-15 10:20:00,235.79,235.84,235.48,235.65,24649.0,205.0175,205.061,204.7479,204.8958,24649.0
2019-10-15 10:30:00,235.66,236.09,235.62,236.0,41038.0,204.9044,205.2783,204.8697,205.2001,41038.0
2019-10-15 10:40:00,236.01,236.31,235.91,236.07,37277.0,205.2088,205.4696,205.1218,205.2609,37277.0
2019-10-15 10:50:00,236.07,236.86,236.07,236.85,65456.0,205.2609,205.9478,205.2609,205.9391,65456.0
2019-10-15 11:00:00,236.85,236.85,235.83,235.99,167294.0,205.9391,205.9391,205.0523,205.1914,167294.0
2019-10-15 11:10:00,235.96,236.02,235.54,235.61,48966.0,205.1653,205.2175,204.8001,204.861,48966.0
2019-10-15 11:20:00,235.6,235.86,235.27,235.86,31398.0,204.8523,205.0783,204.5653,205.0783,31398.0
2019-10-15 11:30:00,235.8,235.99,235.59,235.59,46544.0,205.0262,205.1914,204.8436,204.8436,46544.0
2019-10-15 11:40:00,235.59,236.03,235.58,235.99,24799.0,204.8436,205.2262,204.8349,205.1914,24799.0
2019-10-15 11:50:00,235.96,236.15,235.87,235.98,21916.0,205.1653,205.3305,205.087,205.1827,21916.0
2019-10-15 12:00:00,236.05,236.15,235.96,236.04,18603.0,205.2436,205.3305,205.1653,205.2349,18603.0
2019-10-15 12:10:00,236.04,236.09,235.71,235.71,27919.0,205.2349,205.2783,204.9479,204.9479,27919.0
2019-10-15 12:20:00,235.73,235.78,235.48,235.52,21073.0,204.9653,205.0088,204.7479,204.7827,21073.0
2019-10-15 12:30:00,235.51,235.53,235.38,235.5,29561.0,204.774,204.7914,204.661,204.7653,29561.0
2019-10-15 12:40:00,235.52,235.63,235.07,235.33,147294.0,204.7827,204.8784,204.3914,204.6175,147294.0
2019-10-15 12:50:00,235.39,235.7,235.34,235.7,14237.0,204.6697,204.9392,204.6262,204.9392,14237.0
2019-10-15 13:00:00,235.74,235.75,235.28,235.35,24774.0,204.974,204.9827,204.574,204.6349,24774.0
2019-10-15 13:10:00,235.39,235.53,235.26,235.3,11503.0,204.6697,204.7914,204.5567,204.5914,11503.0
2019-10-15 13:20:00,235.32,235.32,235.06,235.16,12194.0,204.6088,204.6088,204.3828,204.4697,12194.0
2019-10-15 13:30:00,235.17,235.38,235.16,235.37,14841.0,204.4784,204.661,204.4697,204.6523,14841.0
2019-10-15 13:40:00,235.39,235.48,235.15,235.29,74482.0,204.6697,204.7479,204.461,204.5827,74482.0
2019-10-15 13:50:00,235.41,235.7,235.41,235.5,15270.0,204.6871,204.9392,204.6871,204.7653,15270.0
2019-10-15 14:00:00,235.49,235.67,235.48,235.63,11802.0,204.7566,204.9131,204.7479,204.8784,11802.0
2019-10-15 14:10:00,235.64,235.71,235.46,235.51,11137.0,204.8871,204.9479,204.7306,204.774,11137.0
2019-10-15 14:20:00,235.51,235.71,235.48,235.71,15740.0,204.774,204.9479,204.7479,204.9479,15740.0
2019-10-15 14:30:00,235.68,236.09,235.65,236.07,131113.0,204.9218,205.2783,204.8958,205.2609,131113.0
2019-10-15 14:40:00,236.1,236.52,236.09,236.26,91573.0,205.287,205.6522,205.2783,205.4261,91573.0
2019-10-15 14:50:00,236.16,236.25,236.05,236.23,34244.0,205.3392,205.4174,205.2436,205.4001,34244.0
2019-10-15 15:00:00,236.21,236.29,236.01,236.01,17100.0,205.3827,205.4522,205.2088,205.2088,17100.0
2019-10-15 15:10:00,235.97,235.97,235.78,235.94,21867.0,205.174,205.174,205.0088,205.1479,21867.0
2019-10-15 15:20:00,235.96,236.05,235.87,236.04,25219.0,205.1653,205.2436,205.087,205.2349,25219.0
2019-10-15 15:30:00,236.07,236.1,235.85,235.89,46182.0,205.2609,205.287,205.0697,205.1044,46182.0
2019-10-15 15:40:00,235.88,235.91,235.52,235.62,54115.0,205.0957,205.1218,204.7827,204.8697,54115.0
2019-10-15 15:50:00,235.58,235.84,235.51,235.58,140093.0,204.8349,205.061,204.774,204.8349,140093.0
2019-10-16 09:30:00,235.42,236.0,234.66,234.66,84787.0,204.6958,205.2001,204.035,204.035,84787.0
2019-10-16 09:40:00,234.65,234.9,234.52,234.59,71717.0,204.0263,204.2436,203.9132,203.9741,71717.0
2019-10-16 09:50:00,234.59,234.7,234.21,234.35,56553.0,203.9741,204.0697,203.6437,203.7654,56553.0
2019-10-16 10:00:00,234.31,234.6,234.21,234.54,53204.0,203.7306,203.9828,203.6437,203.9306,53204.0
2019-10-16 10:10:00,234.56,234.85,234.46,234.85,54918.0,203.948,204.2002,203.8611,204.2002,54918.0
2019-10-16 10:20:00,234.85,235.02,234.81,234.89,59563.0,204.2002,204.348,204.1654,204.2349,59563.0
2019-10-16 10:30:00,234.9,234.97,234.74,234.89,37081.0,204.2436,204.3045,204.1045,204.2349,37081.0
2019-10-16 10:40:00,234.85,234.93,234.67,234.9,25823.0,204.2002,204.2697,204.0437,204.2436,25823.0
2019-10-16 10:50:00,234.94,235.35,234.92,234.93,60205.0,204.2784,204.6349,204.261,204.2697,60205.0
2019-10-16 11:00:00,234.9,235.28,234.83,234.85,33067.0,204.2436,204.574,204.1828,204.2002,33067.0
2019-10-16 11:10:00,234.85,234.86,234.41,234.51,29215.0,204.2002,204.2089,203.8176,203.9045,29215.0
2019-10-16 11:20:00,234.55,234.58,234.06,234.11,29696.0,203.9393,203.9654,203.5133,203.5567,29696.0
2019-10-16 11:30:00,234.12,234.25,233.84,234.19,43343.0,203.5654,203.6785,203.322,203.6263,43343.0
2019-10-16 11:40:00,234.23,234.57,234.05,234.55,19981.0,203.6611,203.9567,203.5046,203.9393,19981.0
2019-10-16 11:50:00,234.45,234.6,234.23,234.36,30724.0,203.8524,203.9828,203.6611,203.7741,30724.0
2019-10-16 12:00:00,234.39,234.87,234.39,234.8,25540.0,203.8002,204.2176,203.8002,204.1567,25540.0
2019-10-16 12:10:00,234.79,234.83,234.52,234.57,12119.0,204.148,204.1828,203.9132,203.9567,12119.0
2019-10-16 12:20:00,234.59,234.79,234.54,234.64,13888.0,203.9741,204.148,203.9306,204.0176,13888.0
2019-10-16 12:30:00,234.66,235.09,234.66,235.03,25117.0,204.035,204.4088,204.035,204.3567,25117.0
2019-10-16 12:40:00,235.02,235.3,235.0,235.3,26487.0,204.348,204.5914,204.3306,204.5914,26487.0
2019-10-16 12:50:00,235.27,235.48,235.13,235.43,25636.0,204.5653,204.7479,204.4436,204.7045,25636.0
2019-10-16 13:00:00,235.43,235.48,235.3,235.36,18740.0,204.7045,204.7479,204.5914,204.6436,18740.0
2019-10-16 13:10:00,235.33,235.46,235.18,235.24,28743.0,204.6175,204.7306,204.4871,204.5393,28743.0
2019-10-16 13:20:00,235.26,235.29,235.09,235.22,14749.0,204.5567,204.5827,204.4088,204.5219,14749.0
2019-10-16 13:30:00,235.23,235.71,235.22,235.62,30178.0,204.5306,204.9479,204.5219,204.8697,30178.0
2019-10-16 13:40:00,235.59,235.76,235.39,235.61,35846.0,204.8436,204.9914,204.6697,204.861,35846.0
2019-10-16 13:50:00,235.61,235.75,235.52,235.54,20223.0,204.861,204.9827,204.7827,204.8001,20223.0
2019-10-16 14:00:00,235.49,235.59,235.44,235.51,19496.0,204.7566,204.8436,204.7132,204.774,19496.0
2019-10-16 14:10:00,235.53,235.9,235.52,235.89,21724.0,204.7914,205.1131,204.7827,205.1044,21724.0
2019-10-16 14:20:00,235.9,236.07,235.88,235.96,26485.0,205.1131,205.2609,205.0957,205.1653,26485.0
2019-10-16 14:30:00,235.93,236.05,235.89,236.02,15985.0,205.1392,205.2436,205.1044,205.2175,15985.0
2019-10-16 14:40:00,236.03,236.12,235.98,236.01,19238.0,205.2262,205.3044,205.1827,205.2088,19238.0
2019-10-16 14:50:00,235.99,236.08,235.93,235.96,21290.0,205.1914,205.2696,205.1392,205.1653,21290.0
2019-10-16 15:00:00,235.97,236.08,235.93,235.96,21995.0,205.174,205.2696,205.1392,205.1653,21995.0
2019-10-16 15:10:00,235.97,236.01,235.65,235.77,33716.0,205.174,205.2088,204.8958,205.0001,33716.0
2019-10-16 15:20:00,235.77,235.81,235.69,235.75,24261.0,205.0001,205.0349,204.9305,204.9827,24261.0
2019-10-16 15:30:00,235.74,235.9,235.73,235.86,31224.0,204.974,205.1131,204.9653,205.0783,31224.0
2019-10-16 15:40:00,235.86,236.03,235.79,235.93,42334.0,205.0783,205.2262,205.0175,205.1392,42334.0
2019-10-16 15:50:00,235.94,236.17,235.83,235.98,105590.0,205.1479,205.3479,205.0523,205.1827,105590.0
2019-10-17 09:30:00,236.36,238.09,235.9,238.09,84869.0,205.5131,207.0173,205.1131,207.0173,84869.0
2019-10-17 09:40:00,238.17,238.18,237.16,237.29,36076.0,207.0869,207.0956,206.2087,206.3217,36076.0
2019-10-17 09:50:00,237.28,237.6,236.94,237.19,30399.0,206.313,206.5913,206.0174,206.2348,30399.0
2019-10-17 10:00:00,237.2,237.35,236.84,236.85,36473.0,206.2435,206.3739,205.9304,205.9391,36473.0
2019-10-17 10:10:00,236.86,237.18,236.7,236.95,65422.0,205.9478,206.2261,205.8087,206.0261,65422.0
2019-10-17 10:20:00,236.93,237.19,236.85,236.91,20556.0,206.0087,206.2348,205.9391,205.9913,20556.0
2019-10-17 10:30:00,236.94,236.94,236.76,236.82,26241.0,206.0174,206.0174,205.8609,205.9131,26241.0
2019-10-17 10:40:00,236.82,236.99,236.42,236.5,29586.0,205.9131,206.0609,205.5653,205.6348,29586.0
2019-10-17 10:50:00,236.45,236.61,236.38,236.4,30877.0,205.5913,205.7305,205.5305,205.5479,30877.0
2019-10-17 11:00:00,236.32,236.61,235.92,236.45,35059.0,205.4783,205.7305,205.1305,205.5913,35059.0
2019-10-17 11:10:00,236.4,236.86,236.35,236.83,16449.0,205.5479,205.9478,205.5044,205.9218,16449.0
2019-10-17 11:20:00,236.86,236.9,236.31,236.33,16648.0,205.9478,205.9826,205.4696,205.487,16648.0
2019-10-17 11:30:00,236.33,236.33,235.95,236.11,31937.0,205.487,205.487,205.1566,205.2957,31937.0
2019-10-17 11:40:00,236.11,236.18,235.99,236.02,19611.0,205.2957,205.3566,205.1914,205.2175,19611.0
2019-10-17 11:50:00,235.99,235.99,235.58,235.9,18226.0,205.1914,205.1914,204.8349,205.1131,18226.0
2019-10-17 12:00:00,235.87,235.93,235.51,235.79,18658.0,205.087,205.1392,204.774,205.0175,18658.0
2019-10-17 12:10:00,235.75,235.82,235.6,235.73,37636.0,204.9827,205.0436,204.8523,204.9653,37636.0
2019-10-17 12:20:00,235.73,236.09,235.73,235.95,14652.0,204.9653,205.2783,204.9653,205.1566,14652.0
2019-10-17 12:30:00,235.98,236.07,235.87,235.87,16840.0,205.1827,205.2609,205.087,205.087,16840.0
2019-10-17 12:40:00,235.89,235.94,235.82,235.88,11503.0,205.1044,205.1479,205.0436,205.0957,11503.0
2019-10-17 12:50:00,235.86,236.08,235.83,236.06,21048.0,205.0783,205.2696,205.0523,205.2522,21048.0
2019-10-17 13:00:00,236.1,236.1,235.75,235.75,23031.0,205.287,205.287,204.9827,204.9827,23031.0
2019-10-17 13:10:00,235.73,236.1,235.67,235.97,16237.0,204.9653,205.287,204.9131,205.174,16237.0
2019-10-17 13:20:00,235.93,235.96,235.83,235.86,16375.0,205.1392,205.1653,205.0523,205.0783,16375.0
2019-10-17 13:30:00,235.91,236.07,235.91,235.95,8538.0,205.1218,205.2609,205.1218,205.1566,8538.0
2019-10-17 13:40:00,235.95,236.4,235.92,236.39,35408.0,205.1566,205.5479,205.1305,205.5392,35408.0
2019-10-17 13:50:00,236.42,236.45,236.3,236.39,26351.0,205.5653,205.5913,205.4609,205.5392,26351.0
2019-10-17 14:00:00,236.42,236.59,236.29,236.58,37456.0,205.5653,205.7131,205.4522,205.7044,37456.0
2019-10-17 14:10:00,236.58,236.66,236.5,236.57,22748.0,205.7044,205.7739,205.6348,205.6957,22748.0
2019-10-17 14:20:00,236.55,236.68,236.45,236.62,27074.0,205.6783,205.7913,205.5913,205.7392,27074.0
2019-10-17 14:30:00,236.6,236.92,236.48,236.83,54220.0,205.7218,206.0,205.6174,205.9218,54220.0
2019-10-17 14:40:00,236.81,237.0,236.67,236.96,40683.0,205.9044,206.0696,205.7826,206.0348,40683.0
2019-10-17 14:50:00,236.98,237.05,236.72,236.74,36992.0,206.0522,206.113,205.8261,205.8435,36992.0
2019-10-17 15:00:00,236.78,236.9,236.75,236.78,26395.0,205.8783,205.9826,205.8522,205.8783,26395.0
2019-10-17 15:10:00,236.73,236.86,236.64,236.7,28367.0,205.8348,205.9478,205.7566,205.8087,28367.0
2019-10-17 15:20:00,236.71,236.91,236.69,236.87,55776.0,205.8174,205.9913,205.8,205.9565,55776.0
2019-10-17 15:30:00,236.88,236.93,236.73,236.84,44351.0,205.9652,206.0087,205.8348,205.9304,44351.0
2019-10-17 15:40:00,236.85,236.92,236.67,236.7,34945.0,205.9391,206.0,205.7826,205.8087,34945.0
2019-10-17 15:50:00,236.7,236.98,236.62,236.93,153055.0,205.8087,206.0522,205.7392,206.0087,153055.0
2019-10-18 09:30:00,236.99,237.29,235.64,236.77,456683.0,206.0609,206.3217,204.8871,205.8696,456683.0
2019-10-18 09:40:00,236.77,237.63,236.54,237.25,45872.0,205.8696,206.6173,205.6696,206.2869,45872.0
2019-10-18 09:50:00,237.13,237.53,237.0,237.49,51018.0,206.1826,206.5304,206.0696,206.4956,51018.0
2019-10-18 10:00:00,237.51,237.51,236.74,236.93,34983.0,206.513,206.513,205.8435,206.0087,34983.0
2019-10-18 10:10:00,237.02,237.03,236.73,236.93,20259.0,206.087,206.0957,205.8348,206.0087,20259.0
2019-10-18 10:20:00,236.92,237.17,236.8,237.15,49081.0,206.0,206.2174,205.8957,206.2,49081.0
2019-10-18 10:30:00,237.23,237.85,237.07,237.69,59715.0,206.2696,206.8086,206.1304,206.6695,59715.0
2019-10-18 10:40:00,237.68,237.69,237.37,237.54,29128.0,206.6608,206.6695,206.3913,206.5391,29128.0
2019-10-18 10:50:00,237.55,237.73,237.42,237.6,28755.0,206.5478,206.7043,206.4348,206.5913,28755.0
2019-10-18 11:00:00,237.64,237.67,237.44,237.55,38722.0,206.626,206.6521,206.4521,206.5478,38722.0
2019-10-18 11:10:00,237.52,237.73,237.5,237.67,23711.0,206.5217,206.7043,206.5043,206.6521,23711.0
2019-10-18 11:20:00,237.7,237.86,237.69,237.81,27010.0,206.6782,206.8173,206.6695,206.7739,27010.0
2019-10-18 11:30:00,237.84,237.95,237.7,237.86,28954.0,206.7999,206.8956,206.6782,206.8173,28954.0
2019-10-18 11:40:00,237.85,237.94,237.7,237.75,23171.0,206.8086,206.8869,206.6782,206.7217,23171.0
2019-10-18 11:50:00,237.71,237.72,237.41,237.41,39343.0,206.6869,206.6956,206.4261,206.4261,39343.0
2019-10-18 12:00:00,237.39,237.56,237.31,237.42,38179.0,206.4087,206.5565,206.3391,206.4348,38179.0
2019-10-18 12:10:00,237.41,237.63,237.23,237.29,23765.0,206.4261,206.6173,206.2696,206.3217,23765.0
2019-10-18 12:20:00,237.29,237.33,237.02,237.12,37185.0,206.3217,206.3565,206.087,206.1739,37185.0
2019-10-18 12:30:00,237.14,237.62,237.1,237.58,29088.0,206.1913,206.6087,206.1565,206.5739,29088.0
2019-10-18 12:40:00,237.55,237.88,237.51,237.71,33187.0,206.5478,206.8347,206.513,206.6869,33187.0
2019-10-18 12:50:00,237.7,237.74,237.5,237.74,14567.0,206.6782,206.713,206.5043,206.713,14567.0
2019-10-18 13:00:00,237.71,237.83,237.6,237.75,38356.0,206.6869,206.7912,206.5913,206.7217,38356.0
2019-10-18 13:10:00,237.75,238.07,237.75,238.03,14776.0,206.7217,206.9999,206.7217,206.9651,14776.0
2019-10-18 13:20:00,238.04,238.1,237.92,237.99,18035.0,206.9738,207.026,206.8695,206.9304,18035.0
2019-10-18 13:30:00,238.01,238.17,237.99,238.1,20739.0,206.9478,207.0869,206.9304,207.026,20739.0
2019-10-18 13:40:00,238.11,238.48,238.06,238.44,36982.0,207.0347,207.3564,206.9912,207.3216,36982.0
2019-10-18 13:50:00,238.44,238.5,238.32,238.47,32179.0,207.3216,207.3738,207.2173,207.3477,32179.0
2019-10-18 14:00:00,238.48,238.55,238.22,238.26,29444.0,207.3564,207.4173,207.1303,207.1651,29444.0
2019-10-18 14:10:00,238.24,238.56,238.2,238.41,59128.0,207.1477,207.426,207.113,207.2956,59128.0
2019-10-18 14:20:00,238.37,238.67,238.36,238.67,29834.0,207.2608,207.5216,207.2521,207.5216,29834.0
2019-10-18 14:30:00,238.64,238.73,238.42,238.46,25675.0,207.4955,207.5738,207.3042,207.339,25675.0
2019-10-18 14:40:00,238.45,238.52,238.23,238.31,25968.0,207.3303,207.3912,207.139,207.2086,25968.0
2019-10-18 14:50:00,238.32,238.53,238.26,238.46,42876.0,207.2173,207.3999,207.1651,207.339,42876.0
2019-10-18 15:00:00,238.46,238.63,238.42,238.5,47870.0,207.339,207.4868,207.3042,207.3738,47870.0
2019-10-18 15:10:00,238.45,238.52,238.27,238.4,52485.0,207.3303,207.3912,207.1738,207.2869,52485.0
2019-10-18 15:20:00,238.4,238.49,238.18,238.19,39885.0,207.2869,207.3651,207.0956,207.1043,39885.0
2019-10-18 15:30:00,238.2,238.32,238.16,238.16,55286.0,207.113,207.2173,207.0782,207.0782,55286.0
2019-10-18 15:40:00,238.2,238.25,238.08,238.16,71388.0,207.113,207.1564,207.0086,207.0782,71388.0
2019-10-18 15:50:00,238.17,238.27,237.92,237.92,182175.0,207.0869,207.1738,206.8695,206.8695,182175.0
2019-10-21 09:30:00,238.26,238.99,238.26,238.67,93387.0,207.1651,207.7999,207.1651,207.5216,93387.0
2019-10-21 09:40:00,238.71,238.74,237.87,238.01,47753.0,207.5564,207.5825,206.826,206.9478,47753.0
2019-10-21 09:50:00,237.98,238.21,237.77,237.88,29078.0,206.9217,207.1217,206.7391,206.8347,29078.0
2019-10-21 10:00:00,237.88,238.09,237.58,237.58,27378.0,206.8347,207.0173,206.5739,206.5739,27378.0
2019-10-21 10:10:00,237.62,237.69,237.22,237.42,46129.0,206.6087,206.6695,206.2609,206.4348,46129.0
2019-10-21 10:20:00,237.41,237.54,237.34,237.5,30228.0,206.4261,206.5391,206.3652,206.5043,30228.0
2019-10-21 10:30:00,237.49,237.52,237.08,237.24,40495.0,206.4956,206.5217,206.1391,206.2782,40495.0
2019-10-21 10:40:00,237.24,237.26,236.84,236.88,29715.0,206.2782,206.2956,205.9304,205.9652,29715.0
2019-10-21 10:50:00,236.92,237.49,236.85,237.42,43213.0,206.0,206.4956,205.9391,206.4348,43213.0
2019-10-21 11:00:00,237.46,237.75,237.39,237.55,34792.0,206.4695,206.7217,206.4087,206.5478,34792.0
2019-10-21 11:10:00,237.6,237.66,237.52,237.57,21067.0,206.5913,206.6434,206.5217,206.5652,21067.0
2019-10-21 11:20:00,237.54,237.68,237.47,237.62,17335.0,206.5391,206.6608,206.4782,206.6087,17335.0
2019-10-21 11:30:00,237.59,237.62,237.06,237.1,20091.0,206.5826,206.6087,206.1217,206.1565,20091.0
2019-10-21 11:40:00,237.11,237.24,237.06,237.21,19403.0,206.1652,206.2782,206.1217,206.2522,19403.0
2019-10-21 11:50:00,237.12,237.19,236.96,237.09,10748.0,206.1739,206.2348,206.0348,206.1478,10748.0
2019-10-21 12:00:00,237.08,237.08,236.84,236.89,14898.0,206.1391,206.1391,205.9304,205.9739,14898.0
2019-10-21 12:10:00,236.89,237.03,236.53,236.54,23445.0,205.9739,206.0957,205.6609,205.6696,23445.0
2019-10-21 12:20:00,236.59,236.82,236.55,236.82,13819.0,205.7131,205.9131,205.6783,205.9131,13819.0
2019-10-21 12:30:00,236.84,237.07,236.8,236.88,12119.0,205.9304,206.1304,205.8957,205.9652,12119.0
2019-10-21 12:40:00,236.87,236.9,236.7,236.75,9131.0,205.9565,205.9826,205.8087,205.8522,9131.0
2019-10-21 12:50:00,236.79,236.86,236.67,236.67,10568.0,205.887,205.9478,205.7826,205.7826,10568.0
2019-10-21 13:00:00,236.67,236.68,236.37,236.46,18758.0,205.7826,205.7913,205.5218,205.6,18758.0
2019-10-21 13:10:00,236.45,236.51,236.3,236.39,21145.0,205.5913,205.6435,205.4609,205.5392,21145.0
2019-10-21 13:20:00,236.41,236.41,235.83,236.04,42462.0,205.5566,205.5566,205.0523,205.2349,42462.0
2019-10-21 13:30:00,236.05,236.05,235.82,235.86,16599.0,205.2436,205.2436,205.0436,205.0783,16599.0
2019-10-21 13:40:00,235.89,235.89,235.61,235.65,30954.0,205.1044,205.1044,204.861,204.8958,30954.0
2019-10-21 13:50:00,235.65,235.83,235.64,235.7,26361.0,204.8958,205.0523,204.8871,204.9392,26361.0
2019-10-21 14:00:00,235.7,236.27,235.68,236.25,18380.0,204.9392,205.4348,204.9218,205.4174,18380.0
2019-10-21 14:10:00,236.29,236.37,236.14,236.31,13940.0,205.4522,205.5218,205.3218,205.4696,13940.0
2019-10-21 14:20:00,236.28,236.46,236.24,236.39,17739.0,205.4435,205.6,205.4088,205.5392,17739.0
2019-10-21 14:30:00,236.43,236.85,236.4,236.54,79806.0,205.574,205.9391,205.5479,205.6696,79806.0
2019-10-21 14:40:00,236.48,236.73,236.48,236.72,14753.0,205.6174,205.8348,205.6174,205.8261,14753.0
2019-10-21 14:50:00,236.71,236.83,236.64,236.72,10905.0,205.8174,205.9218,205.7566,205.8261,10905.0
2019-10-21 15:00:00,236.74,236.79,236.57,236.61,24832.0,205.8435,205.887,205.6957,205.7305,24832.0
2019-10-21 15:10:00,236.55,236.74,236.53,236.69,14412.0,205.6783,205.8435,205.6609,205.8,14412.0
2019-10-21 15:20:00,236.67,236.78,236.59,236.71,26348.0,205.7826,205.8783,205.7131,205.8174,26348.0
2019-10-21 15:30:00,236.73,236.8,236.65,236.73,41420.0,205.8348,205.8957,205.7652,205.8348,41420.0
2019-10-21 15:40:00,236.73,236.88,236.67,236.68,43889.0,205.8348,205.9652,205.7826,205.7913,43889.0
2019-10-21 15:50:00,236.7,236.94,236.36,236.65,227832.0,205.8087,206.0174,205.5131,205.7652,227832.0
2019-10-22 09:30:00,237.3,238.11,236.51,237.6,72462.0,206.3304,207.0347,205.6435,206.5913,72462.0
2019-10-22 09:40:00,237.63,238.3,237.62,238.11,41937.0,206.6173,207.1999,206.6087,207.0347,41937.0
2019-10-22 09:50:00,238.07,238.14,237.7,237.91,33135.0,206.9999,207.0608,206.6782,206.8608,33135.0
2019-10-22 10:00:00,237.89,238.0,236.96,237.02,38423.0,206.8434,206.9391,206.0348,206.087,38423.0
2019-10-22 10:10:00,236.99,237.18,236.88,237.02,22056.0,206.0609,206.2261,205.9652,206.087,22056.0
2019-10-22 10:20:00,236.99,237.25,236.97,237.05,9772.0,206.0609,206.2869,206.0435,206.113,9772.0
2019-10-22 10:30:00,237.11,237.21,236.52,236.64,30255.0,206.1652,206.2522,205.6522,205.7566,30255.0
2019-10-22 10:40:00,236.66,237.32,236.66,237.28,20726.0,205.7739,206.3478,205.7739,206.313,20726.0
2019-10-22 10:50:00,237.3,237.9,237.29,237.3,25748.0,206.3304,206.8521,206.3217,206.3304,25748.0
2019-10-22 11:00:00,237.28,237.6,237.19,237.54,27139.0,206.313,206.5913,206.2348,206.5391,27139.0
2019-10-22 11:10:00,237.54,237.56,237.25,237.48,44335.0,206.5391,206.5565,206.2869,206.4869,44335.0
2019-10-22 11:20:00,237.44,237.61,237.37,237.55,20967.0,206.4521,206.6,206.3913,206.5478,20967.0
2019-10-22 11:30:00,237.49,237.94,237.45,237.83,20388.0,206.4956,206.8869,206.4608,206.7912,20388.0
2019-10-22 11:40:00,237.84,237.95,237.71,237.77,31069.0,206.7999,206.8956,206.6869,206.7391,31069.0
2019-10-22 11:50:00,237.81,238.07,237.78,237.94,22402.0,206.7739,206.9999,206.7478,206.8869,22402.0
2019-10-22 12:00:00,237.94,238.05,237.76,237.78,11582.0,206.8869,206.9825,206.7304,206.7478,11582.0
2019-10-22 12:10:00,237.78,238.01,237.67,237.97,23860.0,206.7478,206.9478,206.6521,206.913,23860.0
2019-10-22 12:20:00,237.99,238.18,237.92,238.18,47519.0,206.9304,207.0956,206.8695,207.0956,47519.0
2019-10-22 12:30:00,238.17,238.17,237.61,237.62,12032.0,207.0869,207.0869,206.6,206.6087,12032.0
2019-10-22 12:40:00,237.63,237.81,237.55,237.59,13733.0,206.6173,206.7739,206.5478,206.5826,13733.0
2019-10-22 12:50:00,237.55,237.65,237.49,237.65,12256.0,206.5478,206.6347,206.4956,206.6347,12256.0
2019-10-22 13:00:00,237.65,237.83,237.63,237.74,18178.0,206.6347,206.7912,206.6173,206.713,18178.0
2019-10-22 13:10:00,237.72,237.75,237.62,237.62,34840.0,206.6956,206.7217,206.6087,206.6087,34840.0
2019-10-22 13:20:00,237.62,237.69,237.54,237.57,22066.0,206.6087,206.6695,206.5391,206.5652,22066.0
2019-10-22 13:30:00,237.57,237.85,237.56,237.8,18316.0,206.5652,206.8086,206.5565,206.7652,18316.0
2019-10-22 13:40:00,237.81,237.81,237.54,237.55,14886.0,206.7739,206.7739,206.5391,206.5478,14886.0
2019-10-22 13:50:00,237.55,237.73,237.39,237.73,26807.0,206.5478,206.7043,206.4087,206.7043,26807.0
2019-10-22 14:00:00,237.71,237.87,237.64,237.7,28792.0,206.6869,206.826,206.626,206.6782,28792.0
2019-10-22 14:10:00,237.7,237.83,237.67,237.77,13660.0,206.6782,206.7912,206.6521,206.7391,13660.0
2019-10-22 14:20:00,237.79,237.83,237.57,237.73,26486.0,206.7565,206.7912,206.5652,206.7043,26486.0
2019-10-22 14:30:00,237.73,237.78,237.25,237.43,34436.0,206.7043,206.7478,206.2869,206.4434,34436.0
2019-10-22 14:40:00,237.39,237.42,237.16,237.25,15721.0,206.4087,206.4348,206.2087,206.2869,15721.0
2019-10-22 14:50:00,237.2,237.22,236.84,237.07,31028.0,206.2435,206.2609,205.9304,206.1304,31028.0
2019-10-22 15:00:00,237.07,237.45,237.02,237.42,33559.0,206.1304,206.4608,206.087,206.4348,33559.0
2019-10-22 15:10:00,237.39,237.68,237.31,237.67,45354.0,206.4087,206.6608,206.3391,206.6521,45354.0
2019-10-22 15:20:00,237.65,237.93,237.52,237.8,43699.0,206.6347,206.8782,206.5217,206.7652,43699.0
2019-10-22 15:30:00,237.8,237.83,237.51,237.55,90569.0,206.7652,206.7912,206.513,206.5478,90569.0
2019-10-22 15:40:00,237.54,237.56,236.87,237.08,50304.0,206.5391,206.5565,205.9565,206.1391,50304.0
2019-10-22 15:50:00,237.13,237.43,237.03,237.19,137929.0,206.1826,206.4434,206.0957,206.2348,137929.0
2019-10-23 09:30:00,236.66,237.41,236.43,236.69,63935.0,205.7739,206.4261,205.574,205.8,63935.0
2019-10-23 09:40:00,236.69,236.77,236.1,236.1,23507.0,205.8,205.8696,205.287,205.287,23507.0
2019-10-23 09:50:00,236.1,236.11,235.0,235.98,50735.0,205.287,205.2957,204.3306,205.1827,50735.0
2019-10-23 10:00:00,235.84,235.85,235.29,235.36,35877.0,205.061,205.0697,204.5827,204.6436,35877.0
2019-10-23 10:10:00,235.39,235.42,235.13,235.14,24720.0,204.6697,204.6958,204.4436,204.4523,24720.0
2019-10-23 10:20:00,235.14,235.23,235.01,235.11,21290.0,204.4523,204.5306,204.3393,204.4262,21290.0
2019-10-23 10:30:00,235.13,235.31,235.04,235.26,21469.0,204.4436,204.6001,204.3654,204.5567,21469.0
2019-10-23 10:40:00,235.23,235.24,234.6,234.6,27834.0,204.5306,204.5393,203.9828,203.9828,27834.0
2019-10-23 10:50:00,234.62,235.0,234.36,234.81,25839.0,204.0002,204.3306,203.7741,204.1654,25839.0
2019-10-23 11:00:00,234.82,235.38,234.82,235.23,28312.0,204.1741,204.661,204.1741,204.5306,28312.0
2019-10-23 11:10:00,235.23,235.26,235.04,235.15,18890.0,204.5306,204.5567,204.3654,204.461,18890.0
2019-10-23 11:20:00,235.18,235.42,235.12,235.41,19070.0,204.4871,204.6958,204.4349,204.6871,19070.0
2019-10-23 11:30:00,235.46,235.56,235.39,235.49,20073.0,204.7306,204.8175,204.6697,204.7566,20073.0
2019-10-23 11:40:00,235.49,235.57,235.43,235.47,15781.0,204.7566,204.8262,204.7045,204.7392,15781.0
2019-10-23 11:50:00,235.47,235.47,235.1,235.16,25112.0,204.7392,204.7392,204.4175,204.4697,25112.0
2019-10-23 12:00:00,235.18,235.45,235.16,235.34,10428.0,204.4871,204.7219,204.4697,204.6262,10428.0
2019-10-23 12:10:00,235.36,235.57,235.35,235.47,10305.0,204.6436,204.8262,204.6349,204.7392,10305.0
2019-10-23 12:20:00,235.47,235.48,235.33,235.44,6863.0,204.7392,204.7479,204.6175,204.7132,6863.0
2019-10-23 12:30:00,235.43,235.52,235.36,235.42,15925.0,204.7045,204.7827,204.6436,204.6958,15925.0
2019-10-23 12:40:00,235.45,235.5,235.28,235.3,15334.0,204.7219,204.7653,204.574,204.5914,15334.0
2019-10-23 12:50:00,235.33,235.4,235.24,235.34,9965.0,204.6175,204.6784,204.5393,204.6262,9965.0
2019-10-23 13:00:00,235.33,235.41,235.13,235.15,12340.0,204.6175,204.6871,204.4436,204.461,12340.0
2019-10-23 13:10:00,235.15,235.15,234.75,234.79,13750.0,204.461,204.461,204.1132,204.148,13750.0
2019-10-23 13:20:00,234.79,234.86,234.71,234.76,29648.0,204.148,204.2089,204.0784,204.1219,29648.0
2019-10-23 13:30:00,234.77,234.83,234.71,234.8,14542.0,204.1306,204.1828,204.0784,204.1567,14542.0
2019-10-23 13:40:00,234.78,235.06,234.78,234.99,17717.0,204.1393,204.3828,204.1393,204.3219,17717.0
2019-10-23 13:50:00,235.0,235.0,234.83,234.86,13663.0,204.3306,204.3306,204.1828,204.2089,13663.0
2019-10-23 14:00:00,234.85,234.96,234.72,234.76,15019.0,204.2002,204.2958,204.0871,204.1219,15019.0
2019-10-23 14:10:00,234.77,234.81,234.57,234.61,12928.0,204.1306,204.1654,203.9567,203.9915,12928.0
2019-10-23 14:20:00,234.62,234.65,234.47,234.53,35350.0,204.0002,204.0263,203.8698,203.9219,35350.0
2019-10-23 14:30:00,234.51,234.69,234.47,234.5,27525.0,203.9045,204.061,203.8698,203.8958,27525.0
2019-10-23 14:40:00,234.5,234.77,234.46,234.73,23894.0,203.8958,204.1306,203.8611,204.0958,23894.0
2019-10-23 14:50:00,234.71,234.83,234.55,234.8,34312.0,204.0784,204.1828,203.9393,204.1567,34312.0
2019-10-23 15:00:00,234.76,234.86,234.68,234.81,22896.0,204.1219,204.2089,204.0523,204.1654,22896.0
2019-10-23 15:10:00,234.81,234.82,234.56,234.62,19531.0,204.1654,204.1741,203.948,204.0002,19531.0
2019-10-23 15:20:00,234.61,234.81,234.61,234.8,24236.0,203.9915,204.1654,203.9915,204.1567,24236.0
2019-10-23 15:30:00,234.8,235.07,234.73,234.74,61724.0,204.1567,204.3914,204.0958,204.1045,61724.0
2019-10-23 15:40:00,234.75,234.9,234.67,234.8,68278.0,204.1132,204.2436,204.0437,204.1567,68278.0
2019-10-23 15:50:00,234.81,234.88,234.41,234.67,200370.0,204.1654,204.2262,203.8176,204.0437,200370.0
2019-10-24 09:30:00,234.81,236.37,234.36,235.11,89790.0,204.1654,205.5218,203.7741,204.4262,89790.0
2019-10-24 09:40:00,235.01,235.12,234.48,234.63,41147.0,204.3393,204.4349,203.8784,204.0089,41147.0
2019-10-24 09:50:00,234.62,235.19,234.3,234.88,29930.0,204.0002,204.4958,203.7219,204.2262,29930.0
2019-10-24 10:00:00,234.9,235.38,234.81,235.34,37537.0,204.2436,204.661,204.1654,204.6262,37537.0
2019-10-24 10:10:00,235.34,235.4,234.66,234.86,22520.0,204.6262,204.6784,204.035,204.2089,22520.0
2019-10-24 10:20:00,234.89,235.05,234.88,234.98,20742.0,204.2349,204.3741,204.2262,204.3132,20742.0
2019-10-24 10:30:00,234.97,235.07,234.65,234.99,19902.0,204.3045,204.3914,204.0263,204.3219,19902.0
2019-10-24 10:40:00,235.0,235.04,234.77,234.8,22468.0,204.3306,204.3654,204.1306,204.1567,22468.0
2019-10-24 10:50:00,234.8,235.02,234.75,234.95,23498.0,204.1567,204.348,204.1132,204.2871,23498.0
2019-10-24 11:00:00,235.0,235.06,234.85,234.94,18591.0,204.3306,204.3828,204.2002,204.2784,18591.0
2019-10-24 11:10:00,234.98,235.05,234.8,235.0,18912.0,204.3132,204.3741,204.1567,204.3306,18912.0
2019-10-24 11:20:00,235.01,235.12,234.92,235.02,19020.0,204.3393,204.4349,204.261,204.348,19020.0
2019-10-24 11:30:00,235.01,235.04,234.87,234.92,25422.0,204.3393,204.3654,204.2176,204.261,25422.0
2019-10-24 11:40:00,234.93,235.01,234.64,234.73,38833.0,204.2697,204.3393,204.0176,204.0958,38833.0
2019-10-24 11:50:00,234.75,234.77,234.35,234.45,24345.0,204.1132,204.1306,203.7654,203.8524,24345.0
2019-10-24 12:00:00,234.48,234.68,234.25,234.3,18498.0,203.8784,204.0523,203.6785,203.7219,18498.0
2019-10-24 12:10:00,234.33,234.34,233.67,233.83,29723.0,203.748,203.7567,203.1742,203.3133,29723.0
2019-10-24 12:20:00,233.8,233.91,233.68,233.84,27676.0,203.2872,203.3828,203.1829,203.322,27676.0
2019-10-24 12:30:00,233.84,234.22,233.8,234.21,37026.0,203.322,203.6524,203.2872,203.6437,37026.0
2019-10-24 12:40:00,234.21,234.28,234.01,234.03,18259.0,203.6437,203.7046,203.4698,203.4872,18259.0
2019-10-24 12:50:00,234.03,234.12,233.96,234.0,14884.0,203.4872,203.5654,203.4263,203.4611,14884.0
2019-10-24 13:00:00,234.02,234.07,233.8,233.8,10066.0,203.4785,203.522,203.2872,203.2872,10066.0
2019-10-24 13:10:00,233.78,234.12,233.75,234.01,15569.0,203.2698,203.5654,203.2437,203.4698,15569.0
2019-10-24 13:20:00,233.99,234.04,233.93,233.96,15461.0,203.4524,203.4959,203.4002,203.4263,15461.0
2019-10-24 13:30:00,233.93,233.95,233.51,233.53,28489.0,203.4002,203.4176,203.035,203.0524,28489.0
2019-10-24 13:40:00,233.5,233.5,233.23,233.28,21734.0,203.0263,203.0263,202.7916,202.8351,21734.0
2019-10-24 13:50:00,233.27,233.4,233.19,233.29,31120.0,202.8264,202.9394,202.7568,202.8438,31120.0
2019-10-24 14:00:00,233.28,233.57,233.2,233.38,42394.0,202.8351,203.0872,202.7655,202.922,42394.0
2019-10-24 14:10:00,233.37,233.54,233.21,233.3,27052.0,202.9133,203.0611,202.7742,202.8524,27052.0
2019-10-24 14:20:00,233.28,233.35,233.11,233.32,42122.0,202.8351,202.8959,202.6872,202.8698,42122.0
2019-10-24 14:30:00,233.31,233.34,233.14,233.19,41757.0,202.8611,202.8872,202.7133,202.7568,41757.0
2019-10-24 14:40:00,233.2,233.43,233.07,233.41,31030.0,202.7655,202.9655,202.6525,202.9481,31030.0
2019-10-24 14:50:00,233.42,233.61,233.34,233.56,25119.0,202.9568,203.122,202.8872,203.0785,25119.0
2019-10-24 15:00:00,233.55,233.58,233.42,233.48,25820.0,203.0698,203.0959,202.9568,203.009,25820.0
2019-10-24 15:10:00,233.49,233.56,233.46,233.56,28916.0,203.0177,203.0785,202.9916,203.0785,28916.0
2019-10-24 15:20:00,233.57,234.01,233.56,233.85,45758.0,203.0872,203.4698,203.0785,203.3307,45758.0
2019-10-24 15:30:00,233.86,234.3,233.86,234.27,35969.0,203.3394,203.7219,203.3394,203.6959,35969.0
2019-10-24 15:40:00,234.26,234.32,234.17,234.21,59435.0,203.6872,203.7393,203.6089,203.6437,59435.0
2019-10-24 15:50:00,234.22,234.31,233.8,233.88,244256.0,203.6524,203.7306,203.2872,203.3568,244256.0
2019-10-25 09:30:00,233.49,234.18,232.55,234.02,63226.0,203.0177,203.6176,202.2003,203.4785,63226.0
2019-10-25 09:40:00,234.01,234.46,233.7,234.42,23760.0,203.4698,203.8611,203.2002,203.8263,23760.0
2019-10-25 09:50:00,234.44,235.24,234.36,235.21,44379.0,203.8437,204.5393,203.7741,204.5132,44379.0
2019-10-25 10:00:00,235.14,235.14,234.55,234.56,31827.0,204.4523,204.4523,203.9393,203.948,31827.0
2019-10-25 10:10:00,234.54,234.93,234.47,234.93,21568.0,203.9306,204.2697,203.8698,204.2697,21568.0
2019-10-25 10:20:00,234.91,235.02,234.8,234.92,24682.0,204.2523,204.348,204.1567,204.261,24682.0
2019-10-25 10:30:00,234.93,235.04,234.78,234.96,20040.0,204.2697,204.3654,204.1393,204.2958,20040.0
2019-10-25 10:40:00,234.95,234.95,234.64,234.87,18259.0,204.2871,204.2871,204.0176,204.2176,18259.0
2019-10-25 10:50:00,234.95,235.42,234.94,235.33,28973.0,204.2871,204.6958,204.2784,204.6175,28973.0
2019-10-25 11:00:00,235.31,235.39,234.89,234.89,15750.0,204.6001,204.6697,204.2349,204.2349,15750.0
2019-10-25 11:10:00,234.89,235.31,234.89,235.04,36925.0,204.2349,204.6001,204.2349,204.3654,36925.0
2019-10-25 11:20:00,235.11,235.35,235.06,235.3,42232.0,204.4262,204.6349,204.3828,204.5914,42232.0
2019-10-25 11:30:00,235.26,235.38,235.01,235.09,31443.0,204.5567,204.661,204.3393,204.4088,31443.0
2019-10-25 11:40:00,235.1,235.25,235.02,235.19,22069.0,204.4175,204.548,204.348,204.4958,22069.0
2019-10-25 11:50:00,235.18,235.23,234.94,234.98,9535.0,204.4871,204.5306,204.2784,204.3132,9535.0
2019-10-25 12:00:00,234.99,235.02,234.84,234.9,29106.0,204.3219,204.348,204.1915,204.2436,29106.0
2019-10-25 12:10:00,234.93,235.0,234.84,234.9,22782.0,204.2697,204.3306,204.1915,204.2436,22782.0
2019-10-25 12:20:00,234.92,235.19,234.89,235.15,41994.0,204.261,204.4958,204.2349,204.461,41994.0
2019-10-25 12:30:00,235.15,235.22,235.0,235.01,24579.0,204.461,204.5219,204.3306,204.3393,24579.0
2019-10-25 12:40:00,235.01,235.18,234.94,235.07,17356.0,204.3393,204.4871,204.2784,204.3914,17356.0
2019-10-25 12:50:00,235.05,235.12,234.49,234.58,31129.0,204.3741,204.4349,203.8871,203.9654,31129.0
2019-10-25 13:00:00,234.57,234.58,234.35,234.47,19976.0,203.9567,203.9654,203.7654,203.8698,19976.0
2019-10-25 13:10:00,234.46,234.64,234.23,234.28,17684.0,203.8611,204.0176,203.6611,203.7046,17684.0
2019-10-25 13:20:00,234.28,234.36,234.1,234.3,16288.0,203.7046,203.7741,203.548,203.7219,16288.0
2019-10-25 13:30:00,234.36,234.65,234.36,234.46,22524.0,203.7741,204.0263,203.7741,203.8611,22524.0
2019-10-25 13:40:00,234.47,234.72,234.39,234.67,20663.0,203.8698,204.0871,203.8002,204.0437,20663.0
2019-10-25 13:50:00,234.71,234.72,234.54,234.61,17941.0,204.0784,204.0871,203.9306,203.9915,17941.0
2019-10-25 14:00:00,234.61,234.92,234.61,234.78,28723.0,203.9915,204.261,203.9915,204.1393,28723.0
2019-10-25 14:10:00,234.79,235.01,234.77,234.99,20000.0,204.148,204.3393,204.1306,204.3219,20000.0
2019-10-25 14:20:00,234.96,235.07,234.91,234.99,24443.0,204.2958,204.3914,204.2523,204.3219,24443.0
2019-10-25 14:30:00,234.99,235.02,234.83,234.92,20327.0,204.3219,204.348,204.1828,204.261,20327.0
2019-10-25 14:40:00,234.92,235.01,234.88,234.91,22303.0,204.261,204.3393,204.2262,204.2523,22303.0
2019-10-25 14:50:00,234.94,235.2,234.87,234.87,46894.0,204.2784,204.5045,204.2176,204.2176,46894.0
2019-10-25 15:00:00,234.87,234.87,234.44,234.44,17439.0,204.2176,204.2176,203.8437,203.8437,17439.0
2019-10-25 15:10:00,234.46,234.62,234.28,234.42,54669.0,203.8611,204.0002,203.7046,203.8263,54669.0
2019-10-25 15:20:00,234.46,234.62,234.18,234.2,89639.0,203.8611,204.0002,203.6176,203.635,89639.0
2019-10-25 15:30:00,234.24,234.46,234.18,234.26,76083.0,203.6698,203.8611,203.6176,203.6872,76083.0
2019-10-25 15:40:00,234.26,234.43,234.17,234.22,63925.0,203.6872,203.835,203.6089,203.6524,63925.0
2019-10-25 15:50:00,234.25,234.43,234.12,234.3,182772.0,203.6785,203.835,203.5654,203.7219,182772.0
2019-10-28 09:30:00,234.95,235.75,234.94,235.67,113650.0,204.2871,204.9827,204.2784,204.9131,113650.0
2019-10-28 09:40:00,235.7,235.89,235.3,235.34,52311.0,204.9392,205.1044,204.5914,204.6262,52311.0
2019-10-28 09:50:00,235.3,235.89,235.15,235.89,81290.0,204.5914,205.1044,204.461,205.1044,81290.0
2019-10-28 10:00:00,235.88,236.14,235.46,235.62,88196.0,205.0957,205.3218,204.7306,204.8697,88196.0
2019-10-28 10:10:00,235.6,236.39,235.58,236.24,94951.0,204.8523,205.5392,204.8349,205.4088,94951.0
2019-10-28 10:20:00,236.23,236.63,236.2,236.24,44134.0,205.4001,205.7479,205.374,205.4088,44134.0
2019-10-28 10:30:00,236.27,236.3,235.46,235.48,23939.0,205.4348,205.4609,204.7306,204.7479,23939.0
2019-10-28 10:40:00,235.49,235.66,235.34,235.4,22250.0,204.7566,204.9044,204.6262,204.6784,22250.0
2019-10-28 10:50:00,235.41,235.73,235.38,235.42,27015.0,204.6871,204.9653,204.661,204.6958,27015.0
2019-10-28 11:00:00,235.46,235.62,235.17,235.17,25758.0,204.7306,204.8697,204.4784,204.4784,25758.0
2019-10-28 11:10:00,235.17,235.38,235.15,235.33,30918.0,204.4784,204.661,204.461,204.6175,30918.0
2019-10-28 11:20:00,235.28,235.3,235.15,235.28,27195.0,204.574,204.5914,204.461,204.574,27195.0
2019-10-28 11:30:00,235.24,235.26,234.95,235.04,42043.0,204.5393,204.5567,204.2871,204.3654,42043.0
2019-10-28 11:40:00,235.06,235.25,234.84,234.95,57786.0,204.3828,204.548,204.1915,204.2871,57786.0
2019-10-28 11:50:00,234.98,234.98,234.56,234.82,49010.0,204.3132,204.3132,203.948,204.1741,49010.0
2019-10-28 12:00:00,234.81,235.23,234.81,235.18,57753.0,204.1654,204.5306,204.1654,204.4871,57753.0
2019-10-28 12:10:00,235.24,235.64,235.24,235.63,22777.0,204.5393,204.8871,204.5393,204.8784,22777.0
2019-10-28 12:20:00,235.66,235.93,235.61,235.8,23275.0,204.9044,205.1392,204.861,205.0262,23275.0
2019-10-28 12:30:00,235.76,235.79,235.54,235.68,17713.0,204.9914,205.0175,204.8001,204.9218,17713.0
2019-10-28 12:40:00,235.64,235.82,235.56,235.72,15587.0,204.8871,205.0436,204.8175,204.9566,15587.0
2019-10-28 12:50:00,235.73,235.8,235.35,235.47,16710.0,204.9653,205.0262,204.6349,204.7392,16710.0
2019-10-28 13:00:00,235.49,235.72,235.43,235.72,13534.0,204.7566,204.9566,204.7045,204.9566,13534.0
2019-10-28 13:10:00,235.7,235.85,235.58,235.79,20558.0,204.9392,205.0697,204.8349,205.0175,20558.0
2019-10-28 13:20:00,235.87,235.97,235.79,235.94,16778.0,205.087,205.174,205.0175,205.1479,16778.0
2019-10-28 13:30:00,235.94,236.05,235.86,236.05,23559.0,205.1479,205.2436,205.0783,205.2436,23559.0
2019-10-28 13:40:00,236.05,236.05,235.79,235.83,38189.0,205.2436,205.2436,205.0175,205.0523,38189.0
2019-10-28 13:50:00,235.83,236.07,235.72,235.8,17482.0,205.0523,205.2609,204.9566,205.0262,17482.0
2019-10-28 14:00:00,235.79,236.09,235.79,235.91,25236.0,205.0175,205.2783,205.0175,205.1218,25236.0
2019-10-28 14:10:00,236.0,236.31,235.97,236.21,18966.0,205.2001,205.4696,205.174,205.3827,18966.0
2019-10-28 14:20:00,236.24,236.25,235.87,235.95,22473.0,205.4088,205.4174,205.087,205.1566,22473.0
2019-10-28 14:30:00,235.95,236.0,235.86,236.0,19434.0,205.1566,205.2001,205.0783,205.2001,19434.0
2019-10-28 14:40:00,236.02,236.29,235.96,236.28,86860.0,205.2175,205.4522,205.1653,205.4435,86860.0
2019-10-28 14:50:00,236.25,236.26,235.96,235.96,40703.0,205.4174,205.4261,205.1653,205.1653,40703.0
2019-10-28 15:00:00,235.98,236.12,235.88,236.1,46439.0,205.1827,205.3044,205.0957,205.287,46439.0
2019-10-28 15:10:00,236.09,236.36,236.07,236.21,69146.0,205.2783,205.5131,205.2609,205.3827,69146.0
2019-10-28 15:20:00,236.21,236.39,236.13,236.36,27890.0,205.3827,205.5392,205.3131,205.5131,27890.0
2019-10-28 15:30:00,236.36,236.55,236.34,236.47,43058.0,205.5131,205.6783,205.4957,205.6087,43058.0
2019-10-28 15:40:00,236.46,236.61,236.44,236.6,73076.0,205.6,205.7305,205.5827,205.7218,73076.0
2019-10-28 15:50:00,236.62,236.96,236.52,236.77,227531.0,205.7392,206.0348,205.6522,205.8696,227531.0
2019-10-29 09:30:00,236.84,237.5,236.19,236.55,75981.0,205.9304,206.5043,205.3653,205.6783,75981.0
2019-10-29 09:40:00,236.49,236.63,236.05,236.1,32723.0,205.6261,205.7479,205.2436,205.287,32723.0
2019-10-29 09:50:00,236.08,236.45,236.02,236.12,34401.0,205.2696,205.5913,205.2175,205.3044,34401.0
2019-10-29 10:00:00,236.21,236.65,236.21,236.58,30012.0,205.3827,205.7652,205.3827,205.7044,30012.0
2019-10-29 10:10:00,236.55,236.74,236.49,236.57,25943.0,205.6783,205.8435,205.6261,205.6957,25943.0
2019-10-29 10:20:00,236.56,236.94,236.56,236.88,30811.0,205.687,206.0174,205.687,205.9652,30811.0
2019-10-29 10:30:00,236.92,236.98,236.7,236.81,43334.0,206.0,206.0522,205.8087,205.9044,43334.0
2019-10-29 10:40:00,236.8,237.0,236.65,236.71,39233.0,205.8957,206.0696,205.7652,205.8174,39233.0
2019-10-29 10:50:00,236.67,236.89,236.65,236.82,30540.0,205.7826,205.9739,205.7652,205.9131,30540.0
2019-10-29 11:00:00,236.85,237.07,236.76,236.94,36841.0,205.9391,206.1304,205.8609,206.0174,36841.0
2019-10-29 11:10:00,236.92,236.94,236.52,236.58,37738.0,206.0,206.0174,205.6522,205.7044,37738.0
2019-10-29 11:20:00,236.64,236.68,236.41,236.67,24033.0,205.7566,205.7913,205.5566,205.7826,24033.0
2019-10-29 11:30:00,236.71,236.71,236.36,236.41,21230.0,205.8174,205.8174,205.5131,205.5566,21230.0
2019-10-29 11:40:00,236.42,236.48,236.1,236.14,23931.0,205.5653,205.6174,205.287,205.3218,23931.0
2019-10-29 11:50:00,236.15,236.27,235.59,235.75,30078.0,205.3305,205.4348,204.8436,204.9827,30078.0
2019-10-29 12:00:00,235.74,236.01,235.45,235.91,37043.0,204.974,205.2088,204.7219,205.1218,37043.0
2019-10-29 12:10:00,235.89,236.24,235.86,236.17,14409.0,205.1044,205.4088,205.0783,205.3479,14409.0
2019-10-29 12:20:00,236.13,236.35,236.12,236.29,23675.0,205.3131,205.5044,205.3044,205.4522,23675.0
2019-10-29 12:30:00,236.29,236.33,235.95,235.95,18388.0,205.4522,205.487,205.1566,205.1566,18388.0
2019-10-29 12:40:00,235.97,236.06,235.79,235.79,12372.0,205.174,205.2522,205.0175,205.0175,12372.0
2019-10-29 12:50:00,235.81,235.83,235.61,235.66,12368.0,205.0349,205.0523,204.861,204.9044,12368.0
2019-10-29 13:00:00,235.68,235.79,235.55,235.66,11694.0,204.9218,205.0175,204.8088,204.9044,11694.0
2019-10-29 13:10:00,235.66,235.74,235.59,235.62,14599.0,204.9044,204.974,204.8436,204.8697,14599.0
2019-10-29 13:20:00,235.65,235.7,235.54,235.61,15084.0,204.8958,204.9392,204.8001,204.861,15084.0
2019-10-29 13:30:00,235.64,235.94,235.6,235.92,13759.0,204.8871,205.1479,204.8523,205.1305,13759.0
2019-10-29 13:40:00,235.91,235.91,235.52,235.52,12517.0,205.1218,205.1218,204.7827,204.7827,12517.0
2019-10-29 13:50:00,235.52,235.55,235.37,235.38,49372.0,204.7827,204.8088,204.6523,204.661,49372.0
2019-10-29 14:00:00,235.35,235.36,235.15,235.15,30638.0,204.6349,204.6436,204.461,204.461,30638.0
2019-10-29 14:10:00,235.14,235.14,234.79,234.81,60709.0,204.4523,204.4523,204.148,204.1654,60709.0
2019-10-29 14:20:00,234.81,235.06,234.66,234.76,58647.0,204.1654,204.3828,204.035,204.1219,58647.0
2019-10-29 14:30:00,234.72,235.13,234.67,234.99,24793.0,204.0871,204.4436,204.0437,204.3219,24793.0
2019-10-29 14:40:00,234.97,234.97,234.7,234.73,33551.0,204.3045,204.3045,204.0697,204.0958,33551.0
2019-10-29 14:50:00,234.73,234.75,234.11,234.31,94230.0,204.0958,204.1132,203.5567,203.7306,94230.0
2019-10-29 15:00:00,234.34,234.46,234.25,234.3,119537.0,203.7567,203.8611,203.6785,203.7219,119537.0
2019-10-29 15:10:00,234.25,234.38,234.17,234.37,29658.0,203.6785,203.7915,203.6089,203.7828,29658.0
2019-10-29 15:20:00,234.36,234.69,234.31,234.66,27254.0,203.7741,204.061,203.7306,204.035,27254.0
2019-10-29 15:30:00,234.63,234.64,234.23,234.24,43522.0,204.0089,204.0176,203.6611,203.6698,43522.0
2019-10-29 15:40:00,234.24,234.31,234.07,234.3,54785.0,203.6698,203.7306,203.522,203.7219,54785.0
2019-10-29 15:50:00,234.27,234.3,233.92,234.08,307031.0,203.6959,203.7219,203.3915,203.5307,307031.0
2019-10-30 09:30:00,233.51,234.54,232.88,234.54,79036.0,203.035,203.9306,202.4873,203.9306,79036.0
2019-10-30 09:40:00,234.47,234.82,234.26,234.32,30979.0,203.8698,204.1741,203.6872,203.7393,30979.0
2019-10-30 09:50:00,234.28,234.55,234.25,234.42,23784.0,203.7046,203.9393,203.6785,203.8263,23784.0
2019-10-30 10:00:00,234.37,234.6,233.7,234.46,37650.0,203.7828,203.9828,203.2002,203.8611,37650.0
2019-10-30 10:10:00,234.56,234.56,234.01,234.08,23115.0,203.948,203.948,203.4698,203.5307,23115.0
2019-10-30 10:20:00,234.07,234.25,233.97,234.14,16951.0,203.522,203.6785,203.435,203.5828,16951.0
2019-10-30 10:30:00,234.11,234.34,233.59,233.68,20445.0,203.5567,203.7567,203.1046,203.1829,20445.0
2019-10-30 10:40:00,233.71,234.01,233.59,233.6,26473.0,203.2089,203.4698,203.1046,203.1133,26473.0
2019-10-30 10:50:00,233.61,233.73,233.45,233.69,24403.0,203.122,203.2263,202.9829,203.1916,24403.0
2019-10-30 11:00:00,233.66,233.76,233.35,233.43,17617.0,203.1655,203.2524,202.8959,202.9655,17617.0
2019-10-30 11:10:00,233.45,233.65,233.18,233.25,17244.0,202.9829,203.1568,202.7481,202.809,17244.0
2019-10-30 11:20:00,233.21,233.38,233.04,233.36,14012.0,202.7742,202.922,202.6264,202.9046,14012.0
2019-10-30 11:30:00,233.33,233.62,233.21,233.58,12448.0,202.8785,203.1307,202.7742,203.0959,12448.0
2019-10-30 11:40:00,233.58,233.8,233.47,233.8,24827.0,203.0959,203.2872,203.0003,203.2872,24827.0
2019-10-30 11:50:00,233.77,233.94,233.69,233.94,23022.0,203.2611,203.4089,203.1916,203.4089,23022.0
2019-10-30 12:00:00,233.9,234.02,233.8,233.99,24575.0,203.3741,203.4785,203.2872,203.4524,24575.0
2019-10-30 12:10:00,233.99,234.17,233.95,234.09,36379.0,203.4524,203.6089,203.4176,203.5393,36379.0
2019-10-30 12:20:00,234.09,234.22,233.98,234.11,19090.0,203.5393,203.6524,203.4437,203.5567,19090.0
2019-10-30 12:30:00,234.12,234.4,234.06,234.36,11819.0,203.5654,203.8089,203.5133,203.7741,11819.0
2019-10-30 12:40:00,234.36,234.6,234.31,234.35,24653.0,203.7741,203.9828,203.7306,203.7654,24653.0
2019-10-30 12:50:00,234.34,234.34,234.12,234.2,12270.0,203.7567,203.7567,203.5654,203.635,12270.0
2019-10-30 13:00:00,234.19,234.31,234.12,234.29,19345.0,203.6263,203.7306,203.5654,203.7132,19345.0
2019-10-30 13:10:00,234.27,234.27,233.89,233.89,16106.0,203.6959,203.6959,203.3654,203.3654,16106.0
2019-10-30 13:20:00,233.9,234.14,233.79,234.06,19214.0,203.3741,203.5828,203.2785,203.5133,19214.0
2019-10-30 13:30:00,234.07,234.28,234.07,234.27,14220.0,203.522,203.7046,203.522,203.6959,14220.0
2019-10-30 13:40:00,234.25,234.52,234.23,234.28,22983.0,203.6785,203.9132,203.6611,203.7046,22983.0
2019-10-30 13:50:00,234.28,234.31,233.86,233.97,22715.0,203.7046,203.7306,203.3394,203.435,22715.0
2019-10-30 14:00:00,233.88,234.06,233.56,234.06,28764.0,203.3568,203.5133,203.0785,203.5133,28764.0
2019-10-30 14:10:00,234.09,234.6,233.96,234.51,24412.0,203.5393,203.9828,203.4263,203.9045,24412.0
2019-10-30 14:20:00,234.5,234.75,234.5,234.69,19924.0,203.8958,204.1132,203.8958,204.061,19924.0
2019-10-30 14:30:00,234.71,234.75,234.21,234.36,40690.0,204.0784,204.1132,203.6437,203.7741,40690.0
2019-10-30 14:40:00,234.31,235.04,234.31,234.97,27902.0,203.7306,204.3654,203.7306,204.3045,27902.0
2019-10-30 14:50:00,234.99,235.85,234.99,235.58,79576.0,204.3219,205.0697,204.3219,204.8349,79576.0
2019-10-30 15:00:00,235.58,235.96,235.52,235.81,58309.0,204.8349,205.1653,204.7827,205.0349,58309.0
2019-10-30 15:10:00,235.83,236.2,235.72,236.16,39249.0,205.0523,205.374,204.9566,205.3392,39249.0
2019-10-30 15:20:00,236.19,236.6,236.12,236.26,53664.0,205.3653,205.7218,205.3044,205.4261,53664.0
2019-10-30 15:30:00,236.22,236.26,235.76,235.92,30061.0,205.3914,205.4261,204.9914,205.1305,30061.0
2019-10-30 15:40:00,235.93,236.1,235.8,235.9,45997.0,205.1392,205.287,205.0262,205.1131,45997.0
2019-10-30 15:50:00,235.93,236.36,235.89,236.23,118034.0,205.1392,205.5131,205.1044,205.4001,118034.0
2019-10-31 09:30:00,236.86,237.3,236.56,237.15,72640.0,205.9478,206.3304,205.687,206.2,72640.0
2019-10-31 09:40:00,237.14,237.39,236.64,237.05,56424.0,206.1913,206.4087,205.7566,206.113,56424.0
2019-10-31 09:50:00,237.0,237.1,236.38,236.62,63243.0,206.0696,206.1565,205.5305,205.7392,63243.0
2019-10-31 10:00:00,236.56,237.34,236.07,236.55,51372.0,205.687,206.3652,205.2609,205.6783,51372.0
2019-10-31 10:10:00,236.47,236.5,236.0,236.38,22933.0,205.6087,205.6348,205.2001,205.5305,22933.0
2019-10-31 10:20:00,236.34,236.34,235.28,235.33,40420.0,205.4957,205.4957,204.574,204.6175,40420.0
2019-10-31 10:30:00,235.31,235.48,234.9,235.48,41820.0,204.6001,204.7479,204.2436,204.7479,41820.0
2019-10-31 10:40:00,235.4,235.86,235.33,235.71,25923.0,204.6784,205.0783,204.6175,204.9479,25923.0
2019-10-31 10:50:00,235.68,236.82,235.65,236.31,82284.0,204.9218,205.9131,204.8958,205.4696,82284.0
2019-10-31 11:00:00,236.29,236.34,235.91,235.91,21483.0,205.4522,205.4957,205.1218,205.1218,21483.0
2019-10-31 11:10:00,235.95,236.0,235.37,235.47,26386.0,205.1566,205.2001,204.6523,204.7392,26386.0
2019-10-31 11:20:00,235.44,235.79,235.4,235.63,20130.0,204.7132,205.0175,204.6784,204.8784,20130.0
2019-10-31 11:30:00,235.63,235.68,235.15,235.5,21703.0,204.8784,204.9218,204.461,204.7653,21703.0
2019-10-31 11:40:00,235.45,235.73,235.34,235.51,18506.0,204.7219,204.9653,204.6262,204.774,18506.0
2019-10-31 11:50:00,235.55,235.66,235.24,235.24,15716.0,204.8088,204.9044,204.5393,204.5393,15716.0
2019-10-31 12:00:00,235.3,235.33,234.67,234.85,43967.0,204.5914,204.6175,204.0437,204.2002,43967.0
2019-10-31 12:10:00,234.79,234.94,234.38,234.4,19571.0,204.148,204.2784,203.7915,203.8089,19571.0
2019-10-31 12:20:00,234.43,234.55,234.3,234.44,17104.0,203.835,203.9393,203.7219,203.8437,17104.0
2019-10-31 12:30:00,234.45,234.47,233.92,234.13,22974.0,203.8524,203.8698,203.3915,203.5741,22974.0
2019-10-31 12:40:00,234.14,234.14,233.77,233.93,22595.0,203.5828,203.5828,203.2611,203.4002,22595.0
2019-10-31 12:50:00,233.93,234.21,233.87,234.19,26924.0,203.4002,203.6437,203.3481,203.6263,26924.0
2019-10-31 13:00:00,234.24,234.47,234.1,234.43,11764.0,203.6698,203.8698,203.548,203.835,11764.0
2019-10-31 13:10:00,234.47,234.56,234.26,234.42,27103.0,203.8698,203.948,203.6872,203.8263,27103.0
2019-10-31 13:20:00,234.48,234.54,234.38,234.48,16239.0,203.8784,203.9306,203.7915,203.8784,16239.0
2019-10-31 13:30:00,234.48,234.74,234.44,234.6,21659.0,203.8784,204.1045,203.8437,203.9828,21659.0
2019-10-31 13:40:00,234.63,234.67,234.5,234.53,20825.0,204.0089,204.0437,203.8958,203.9219,20825.0
2019-10-31 13:50:00,234.55,234.61,234.48,234.53,11924.0,203.9393,203.9915,203.8784,203.9219,11924.0
2019-10-31 14:00:00,234.5,234.5,233.87,233.95,34122.0,203.8958,203.8958,203.3481,203.4176,34122.0
2019-10-31 14:10:00,233.94,233.96,233.76,233.84,28313.0,203.4089,203.4263,203.2524,203.322,28313.0
2019-10-31 14:20:00,233.84,234.21,233.82,234.12,25172.0,203.322,203.6437,203.3046,203.5654,25172.0
2019-10-31 14:30:00,234.13,234.16,233.55,233.57,35677.0,203.5741,203.6002,203.0698,203.0872,35677.0
2019-10-31 14:40:00,233.56,233.56,233.22,233.42,33900.0,203.0785,203.0785,202.7829,202.9568,33900.0
2019-10-31 14:50:00,233.44,233.83,233.39,233.8,27176.0,202.9742,203.3133,202.9307,203.2872,27176.0
2019-10-31 15:00:00,233.82,233.82,233.54,233.6,29426.0,203.3046,203.3046,203.0611,203.1133,29426.0
2019-10-31 15:10:00,233.65,234.15,233.57,234.1,33975.0,203.1568,203.5915,203.0872,203.548,33975.0
2019-10-31 15:20:00,234.11,234.12,233.77,233.8,40207.0,203.5567,203.5654,203.2611,203.2872,40207.0
2019-10-31 15:30:00,233.84,234.2,233.8,233.83,39826.0,203.322,203.635,203.2872,203.3133,39826.0
2019-10-31 15:40:00,233.83,233.95,233.7,233.9,60588.0,203.3133,203.4176,203.2002,203.3741,60588.0
2019-10-31 15:50:00,233.87,234.68,233.75,234.62,199488.0,203.3481,204.0523,203.2437,204.0002,199488.0
2019-11-01 09:30:00,236.07,236.45,235.06,236.03,120684.0,205.2609,205.5913,204.3828,205.2262,120684.0
2019-11-01 09:40:00,235.97,236.06,235.07,235.14,27905.0,205.174,205.2522,204.3914,204.4523,27905.0
2019-11-01 09:50:00,235.16,235.84,235.15,235.84,22519.0,204.4697,205.061,204.461,205.061,22519.0
2019-11-01 10:00:00,235.94,236.38,235.53,236.28,38784.0,205.1479,205.5305,204.7914,205.4435,38784.0
2019-11-01 10:10:00,236.22,236.31,236.05,236.16,21809.0,205.3914,205.4696,205.2436,205.3392,21809.0
2019-11-01 10:20:00,236.12,236.5,235.93,236.45,22035.0,205.3044,205.6348,205.1392,205.5913,22035.0
2019-11-01 10:30:00,236.52,236.7,236.35,236.59,47992.0,205.6522,205.8087,205.5044,205.7131,47992.0
2019-11-01 10:40:00,236.61,236.81,236.56,236.63,49401.0,205.7305,205.9044,205.687,205.7479,49401.0
2019-11-01 10:50:00,236.59,236.88,236.5,236.76,30503.0,205.7131,205.9652,205.6348,205.8609,30503.0
2019-11-01 11:00:00,236.76,236.81,236.56,236.71,24667.0,205.8609,205.9044,205.687,205.8174,24667.0
2019-11-01 11:10:00,236.75,236.88,236.43,236.44,23193.0,205.8522,205.9652,205.574,205.5827,23193.0
2019-11-01 11:20:00,236.44,236.52,236.23,236.38,28231.0,205.5827,205.6522,205.4001,205.5305,28231.0
2019-11-01 11:30:00,236.37,236.37,236.09,236.24,17593.0,205.5218,205.5218,205.2783,205.4088,17593.0
2019-11-01 11:40:00,236.28,236.3,235.84,235.91,30114.0,205.4435,205.4609,205.061,205.1218,30114.0
2019-11-01 11:50:00,235.93,236.23,235.92,236.15,27818.0,205.1392,205.4001,205.1305,205.3305,27818.0
2019-11-01 12:00:00,236.09,236.15,236.01,236.09,21004.0,205.2783,205.3305,205.2088,205.2783,21004.0
2019-11-01 12:10:00,236.11,236.28,236.04,236.27,28548.0,205.2957,205.4435,205.2349,205.4348,28548.0
2019-11-01 12:20:00,236.27,236.45,236.23,236.28,26714.0,205.4348,205.5913,205.4001,205.4435,26714.0
2019-11-01 12:30:00,236.28,236.51,236.23,236.46,19011.0,205.4435,205.6435,205.4001,205.6,19011.0
2019-11-01 12:40:00,236.47,236.49,236.33,236.33,14273.0,205.6087,205.6261,205.487,205.487,14273.0
2019-11-01 12:50:00,236.31,236.4,236.28,236.32,10456.0,205.4696,205.5479,205.4435,205.4783,10456.0
2019-11-01 13:00:00,236.32,236.34,236.26,236.31,12369.0,205.4783,205.4957,205.4261,205.4696,12369.0
2019-11-01 13:10:00,236.32,236.63,236.26,236.59,25024.0,205.4783,205.7479,205.4261,205.7131,25024.0
2019-11-01 13:20:00,236.58,236.68,236.45,236.59,16958.0,205.7044,205.7913,205.5913,205.7131,16958.0
2019-11-01 13:30:00,236.6,236.86,236.6,236.86,19763.0,205.7218,205.9478,205.7218,205.9478,19763.0
2019-11-01 13:40:00,236.87,237.12,236.87,237.1,19965.0,205.9565,206.1739,205.9565,206.1565,19965.0
2019-11-01 13:50:00,237.14,237.29,237.07,237.1,23032.0,206.1913,206.3217,206.1304,206.1565,23032.0
2019-11-01 14:00:00,237.09,237.15,236.86,236.86,15652.0,206.1478,206.2,205.9478,205.9478,15652.0
2019-11-01 14:10:00,236.87,237.09,236.87,236.91,14402.0,205.9565,206.1478,205.9565,205.9913,14402.0
2019-11-01 14:20:00,236.93,237.29,236.93,237.27,22070.0,206.0087,206.3217,206.0087,206.3043,22070.0
2019-11-01 14:30:00,237.29,237.45,237.17,237.17,20587.0,206.3217,206.4608,206.2174,206.2174,20587.0
2019-11-01 14:40:00,237.18,237.22,237.01,237.06,24543.0,206.2261,206.2609,206.0783,206.1217,24543.0
2019-11-01 14:50:00,237.07,237.34,237.03,237.18,16793.0,206.1304,206.3652,206.0957,206.2261,16793.0
2019-11-01 15:00:00,237.17,237.19,236.88,236.94,15472.0,206.2174,206.2348,205.9652,206.0174,15472.0
2019-11-01 15:10:00,236.91,237.16,236.91,236.99,24303.0,205.9913,206.2087,205.9913,206.0609,24303.0
2019-11-01 15:20:00,236.99,237.04,236.71,236.93,32481.0,206.0609,206.1043,205.8174,206.0087,32481.0
2019-11-01 15:30:00,236.94,237.27,236.91,237.27,37934.0,206.0174,206.3043,205.9913,206.3043,37934.0
2019-11-01 15:40:00,237.29,237.33,236.96,237.02,57974.0,206.3217,206.3565,206.0348,206.087,57974.0
2019-11-01 15:50:00,237.03,237.37,236.91,237.27,214457.0,206.0957,206.3913,205.9913,206.3043,214457.0
2019-11-04 09:30:00,238.27,238.39,237.51,237.51,87461.0,207.1738,207.2782,206.513,206.513,87461.0
2019-11-04 09:40:00,237.57,237.64,236.32,236.45,57481.0,206.5652,206.626,205.4783,205.5913,57481.0
2019-11-04 09:50:00,236.43,236.99,236.39,236.82,32561.0,205.574,206.0609,205.5392,205.9131,32561.0
2019-11-04 10:00:00,236.73,236.89,236.2,236.89,46249.0,205.8348,205.9739,205.374,205.9739,46249.0
2019-11-04 10:10:00,236.91,236.97,236.42,236.45,34814.0,205.9913,206.0435,205.5653,205.5913,34814.0
2019-11-04 10:20:00,236.48,236.64,236.27,236.36,34205.0,205.6174,205.7566,205.4348,205.5131,34205.0
2019-11-04 10:30:00,236.4,236.44,235.72,235.8,47770.0,205.5479,205.5827,204.9566,205.0262,47770.0
2019-11-04 10:40:00,235.81,235.93,235.41,235.55,56255.0,205.0349,205.1392,204.6871,204.8088,56255.0
2019-11-04 10:50:00,235.51,235.56,234.81,235.18,69902.0,204.774,204.8175,204.1654,204.4871,69902.0
2019-11-04 11:00:00,235.15,235.77,235.12,235.56,29709.0,204.461,205.0001,204.4349,204.8175,29709.0
2019-11-04 11:10:00,235.5,235.62,235.15,235.39,29948.0,204.7653,204.8697,204.461,204.6697,29948.0
2019-11-04 11:20:00,235.38,235.51,235.16,235.3,35235.0,204.661,204.774,204.4697,204.5914,35235.0
2019-11-04 11:30:00,235.3,235.31,234.98,235.07,27366.0,204.5914,204.6001,204.3132,204.3914,27366.0
2019-11-04 11:40:00,235.07,235.28,235.04,235.16,21547.0,204.3914,204.574,204.3654,204.4697,21547.0
2019-11-04 11:50:00,235.14,235.19,234.65,234.68,15964.0,204.4523,204.4958,204.0263,204.0523,15964.0
2019-11-04 12:00:00,234.69,234.87,234.65,234.78,27992.0,204.061,204.2176,204.0263,204.1393,27992.0
2019-11-04 12:10:00,234.79,235.07,234.79,234.87,29491.0,204.148,204.3914,204.148,204.2176,29491.0
2019-11-04 12:20:00,234.88,235.07,234.86,235.0,19966.0,204.2262,204.3914,204.2089,204.3306,19966.0
2019-11-04 12:30:00,235.01,235.15,234.93,235.04,27866.0,204.3393,204.461,204.2697,204.3654,27866.0
2019-11-04 12:40:00,235.06,235.22,234.95,234.95,22650.0,204.3828,204.5219,204.2871,204.2871,22650.0
2019-11-04 12:50:00,234.92,235.22,234.88,235.16,18417.0,204.261,204.5219,204.2262,204.4697,18417.0
2019-11-04 13:00:00,235.17,235.21,234.87,235.05,21581.0,204.4784,204.5132,204.2176,204.3741,21581.0
2019-11-04 13:10:00,235.05,235.17,234.97,235.09,16410.0,204.3741,204.4784,204.3045,204.4088,16410.0
2019-11-04 13:20:00,235.09,235.34,235.07,235.31,25081.0,204.4088,204.6262,204.3914,204.6001,25081.0
2019-11-04 13:30:00,235.29,235.44,235.26,235.26,17145.0,204.5827,204.7132,204.5567,204.5567,17145.0
2019-11-04 13:40:00,235.27,235.68,235.27,235.38,22012.0,204.5653,204.9218,204.5653,204.661,22012.0
2019-11-04 13:50:00,235.43,235.46,235.25,235.25,18485.0,204.7045,204.7306,204.548,204.548,18485.0
2019-11-04 14:00:00,235.26,235.36,235.15,235.18,17056.0,204.5567,204.6436,204.461,204.4871,17056.0
2019-11-04 14:10:00,235.19,235.34,234.86,234.86,21806.0,204.4958,204.6262,204.2089,204.2089,21806.0
2019-11-04 14:20:00,234.86,234.98,234.72,234.94,40691.0,204.2089,204.3132,204.0871,204.2784,40691.0
2019-11-04 14:30:00,234.95,235.02,234.74,234.75,20890.0,204.2871,204.348,204.1045,204.1132,20890.0
2019-11-04 14:40:00,234.75,234.75,234.17,234.2,50045.0,204.1132,204.1132,203.6089,203.635,50045.0
2019-11-04 14:50:00,234.22,234.35,234.04,234.1,40746.0,203.6524,203.7654,203.4959,203.548,40746.0
2019-11-04 15:00:00,234.12,234.16,234.0,234.07,38121.0,203.5654,203.6002,203.4611,203.522,38121.0
2019-11-04 15:10:00,234.05,234.18,233.88,234.14,43805.0,203.5046,203.6176,203.3568,203.5828,43805.0
2019-11-04 15:20:00,234.13,234.23,233.98,234.01,40624.0,203.5741,203.6611,203.4437,203.4698,40624.0
2019-11-04 15:30:00,234.02,234.22,233.99,234.06,38934.0,203.4785,203.6524,203.4524,203.5133,38934.0
2019-11-04 15:40:00,234.09,234.46,234.09,234.44,55796.0,203.5393,203.8611,203.5393,203.8437,55796.0
2019-11-04 15:50:00,234.45,234.97,234.39,234.92,216996.0,203.8524,204.3045,203.8002,204.261,216996.0
2019-11-05 09:30:00,234.74,234.92,233.7,233.7,83837.0,204.1045,204.261,203.2002,203.2002,83837.0
2019-11-05 09:40:00,233.75,233.94,232.93,232.93,60758.0,203.2437,203.4089,202.5307,202.5307,60758.0
2019-11-05 09:50:00,232.94,233.05,232.48,232.65,94751.0,202.5394,202.6351,202.1395,202.2873,94751.0
2019-11-05 10:00:00,232.76,233.63,232.18,232.21,125707.0,202.3829,203.1394,201.8786,201.9047,125707.0
2019-11-05 10:10:00,232.26,232.26,231.73,231.81,87413.0,201.9482,201.9482,201.4873,201.5569,87413.0
2019-11-05 10:20:00,231.8,232.1,231.07,231.23,110096.0,201.5482,201.8091,200.9135,201.0526,110096.0
2019-11-05 10:30:00,231.19,231.58,230.91,231.19,90298.0,201.0178,201.3569,200.7744,201.0178,90298.0
2019-11-05 10:40:00,231.13,231.16,230.36,230.4,63425.0,200.9657,200.9917,200.2961,200.3309,63425.0
2019-11-05 10:50:00,230.42,231.43,230.27,231.27,97918.0,200.3483,201.2265,200.2179,201.0874,97918.0
2019-11-05 11:00:00,231.29,231.55,231.18,231.45,42789.0,201.1048,201.3308,201.0091,201.2439,42789.0
2019-11-05 11:10:00,231.47,231.83,231.4,231.62,32195.0,201.2613,201.5743,201.2004,201.3917,32195.0
2019-11-05 11:20:00,231.64,231.66,231.23,231.61,97672.0,201.4091,201.4265,201.0526,201.383,97672.0
2019-11-05 11:30:00,231.57,232.06,231.55,232.05,31994.0,201.3482,201.7743,201.3308,201.7656,31994.0
2019-11-05 11:40:00,232.07,232.26,231.95,232.21,41814.0,201.783,201.9482,201.6786,201.9047,41814.0
2019-11-05 11:50:00,232.24,232.62,231.9,231.9,37630.0,201.9308,202.2612,201.6352,201.6352,37630.0
2019-11-05 12:00:00,231.86,232.3,231.83,232.02,21311.0,201.6004,201.983,201.5743,201.7395,21311.0
2019-11-05 12:10:00,232.04,232.09,231.78,231.78,46816.0,201.7569,201.8004,201.5308,201.5308,46816.0
2019-11-05 12:20:00,231.81,231.86,231.59,231.83,30709.0,201.5569,201.6004,201.3656,201.5743,30709.0
2019-11-05 12:30:00,231.81,231.82,231.55,231.74,21225.0,201.5569,201.5656,201.3308,201.496,21225.0
2019-11-05 12:40:00,231.71,231.9,231.7,231.71,16513.0,201.47,201.6352,201.4613,201.47,16513.0
2019-11-05 12:50:00,231.71,231.95,231.65,231.95,16729.0,201.47,201.6786,201.4178,201.6786,16729.0
2019-11-05 13:00:00,231.94,231.96,231.52,231.57,26345.0,201.6699,201.6873,201.3048,201.3482,26345.0
2019-11-05 13:10:00,231.6,231.85,231.54,231.81,19574.0,201.3743,201.5917,201.3221,201.5569,19574.0
2019-11-05 13:20:00,231.81,231.81,231.5,231.5,44584.0,201.5569,201.5569,201.2874,201.2874,44584.0
2019-11-05 13:30:00,231.51,231.65,231.31,231.39,34907.0,201.2961,201.4178,201.1222,201.1917,34907.0
2019-11-05 13:40:00,231.44,231.89,231.44,231.84,33393.0,201.2352,201.6265,201.2352,201.583,33393.0
2019-11-05 13:50:00,231.85,232.12,231.81,232.0,40568.0,201.5917,201.8264,201.5569,201.7221,40568.0
2019-11-05 14:00:00,231.94,232.0,231.77,231.92,20827.0,201.6699,201.7221,201.5221,201.6525,20827.0
2019-11-05 14:10:00,231.91,231.96,231.67,231.72,23903.0,201.6439,201.6873,201.4352,201.4787,23903.0
2019-11-05 14:20:00,231.72,231.85,231.57,231.83,24320.0,201.4787,201.5917,201.3482,201.5743,24320.0
2019-11-05 14:30:00,231.81,231.86,231.51,231.51,35326.0,201.5569,201.6004,201.2961,201.2961,35326.0
2019-11-05 14:40:00,231.52,231.63,231.42,231.49,23172.0,201.3048,201.4004,201.2178,201.2787,23172.0
2019-11-05 14:50:00,231.52,231.72,231.5,231.66,38268.0,201.3048,201.4787,201.2874,201.4265,38268.0
2019-11-05 15:00:00,231.65,231.94,231.55,231.75,38777.0,201.4178,201.6699,201.3308,201.5047,38777.0
2019-11-05 15:10:00,231.75,231.76,231.52,231.74,41992.0,201.5047,201.5134,201.3048,201.496,41992.0
2019-11-05 15:20:00,231.72,231.96,231.7,231.89,34827.0,201.4787,201.6873,201.4613,201.6265,34827.0
2019-11-05 15:30:00,231.9,232.64,231.8,232.52,123618.0,201.6352,202.2786,201.5482,202.1742,123618.0
2019-11-05 15:40:00,232.56,232.73,232.42,232.49,75498.0,202.209,202.3568,202.0873,202.1482,75498.0
2019-11-05 15:50:00,232.48,232.49,232.05,232.16,245033.0,202.1395,202.1482,201.7656,201.8612,245033.0
2019-11-06 09:30:00,232.83,233.75,232.44,233.45,60713.0,202.4438,203.2437,202.1047,202.9829,60713.0
2019-11-06 09:40:00,233.44,233.58,232.5,232.69,31538.0,202.9742,203.0959,202.1569,202.3221,31538.0
2019-11-06 09:50:00,232.77,232.78,232.3,232.73,46495.0,202.3916,202.4003,201.983,202.3568,46495.0
2019-11-06 10:00:00,232.71,232.74,231.89,232.04,37871.0,202.3394,202.3655,201.6265,201.7569,37871.0
2019-11-06 10:10:00,232.05,232.58,231.94,232.5,43652.0,201.7656,202.2264,201.6699,202.1569,43652.0
2019-11-06 10:20:00,232.55,232.71,232.37,232.57,32770.0,202.2003,202.3394,202.0438,202.2177,32770.0
2019-11-06 10:30:00,232.6,232.97,232.59,232.78,30241.0,202.2438,202.5655,202.2351,202.4003,30241.0
2019-11-06 10:40:00,232.77,233.18,232.76,233.01,25778.0,202.3916,202.7481,202.3829,202.6003,25778.0
2019-11-06 10:50:00,232.99,233.14,232.78,232.83,22774.0,202.5829,202.7133,202.4003,202.4438,22774.0
2019-11-06 11:00:00,232.79,232.89,232.57,232.8,26197.0,202.409,202.496,202.2177,202.4177,26197.0
2019-11-06 11:10:00,232.82,232.99,232.76,232.94,28425.0,202.4351,202.5829,202.3829,202.5394,28425.0
2019-11-06 11:20:00,232.91,233.32,232.91,233.07,29807.0,202.5133,202.8698,202.5133,202.6525,29807.0
2019-11-06 11:30:00,233.05,233.15,232.82,232.85,22019.0,202.6351,202.722,202.4351,202.4612,22019.0
2019-11-06 11:40:00,232.85,233.13,232.25,232.54,77959.0,202.4612,202.7046,201.9395,202.1916,77959.0
2019-11-06 11:50:00,232.52,232.52,232.0,232.24,24555.0,202.1742,202.1742,201.7221,201.9308,24555.0
2019-11-06 12:00:00,232.27,232.35,232.0,232.3,34047.0,201.9569,202.0264,201.7221,201.983,34047.0
2019-11-06 12:10:00,232.3,232.33,232.0,232.04,20412.0,201.983,202.009,201.7221,201.7569,20412.0
2019-11-06 12:20:00,232.04,232.23,231.98,232.02,13930.0,201.7569,201.9221,201.7047,201.7395,13930.0
2019-11-06 12:30:00,232.03,232.63,232.02,232.61,17880.0,201.7482,202.2699,201.7395,202.2525,17880.0
2019-11-06 12:40:00,232.63,232.64,232.2,232.24,14203.0,202.2699,202.2786,201.896,201.9308,14203.0
2019-11-06 12:50:00,232.23,232.52,232.22,232.52,14013.0,201.9221,202.1742,201.9134,202.1742,14013.0
2019-11-06 13:00:00,232.5,232.54,232.32,232.33,14693.0,202.1569,202.1916,202.0003,202.009,14693.0
2019-11-06 13:10:00,232.33,232.56,232.33,232.56,12069.0,202.009,202.209,202.009,202.209,12069.0
2019-11-06 13:20:00,232.56,232.58,232.45,232.52,16781.0,202.209,202.2264,202.1134,202.1742,16781.0
2019-11-06 13:30:00,232.54,232.87,232.5,232.82,23541.0,202.1916,202.4786,202.1569,202.4351,23541.0
2019-11-06 13:40:00,232.85,232.89,232.63,232.65,16723.0,202.4612,202.496,202.2699,202.2873,16723.0
2019-11-06 13:50:00,232.64,232.68,232.53,232.63,31421.0,202.2786,202.3134,202.1829,202.2699,31421.0
2019-11-06 14:00:00,232.62,232.79,232.61,232.73,25363.0,202.2612,202.409,202.2525,202.3568,25363.0
2019-11-06 14:10:00,232.74,233.11,232.67,233.11,14571.0,202.3655,202.6872,202.3047,202.6872,14571.0
2019-11-06 14:20:00,233.14,233.26,233.07,233.19,30347.0,202.7133,202.8177,202.6525,202.7568,30347.0
2019-11-06 14:30:00,233.22,233.23,233.11,233.23,24960.0,202.7829,202.7916,202.6872,202.7916,24960.0
2019-11-06 14:40:00,233.21,233.56,233.21,233.39,31128.0,202.7742,203.0785,202.7742,202.9307,31128.0
2019-11-06 14:50:00,233.39,233.47,233.26,233.28,26929.0,202.9307,203.0003,202.8177,202.8351,26929.0
2019-11-06 15:00:00,233.26,233.39,233.18,233.33,35230.0,202.8177,202.9307,202.7481,202.8785,35230.0
2019-11-06 15:10:00,233.34,233.74,233.32,233.74,46788.0,202.8872,203.235,202.8698,203.235,46788.0
2019-11-06 15:20:00,233.73,233.81,233.66,233.75,46756.0,203.2263,203.2959,203.1655,203.2437,46756.0
2019-11-06 15:30:00,233.76,233.78,233.51,233.57,53197.0,203.2524,203.2698,203.035,203.0872,53197.0
2019-11-06 15:40:00,233.56,233.75,233.44,233.73,51551.0,203.0785,203.2437,202.9742,203.2263,51551.0
2019-11-06 15:50:00,233.76,234.04,233.72,233.99,195791.0,203.2524,203.4959,203.2176,203.4524,195791.0
2019-11-07 09:30:00,234.0,234.87,234.0,234.71,75409.0,203.4611,204.2176,203.4611,204.0784,75409.0
2019-11-07 09:40:00,234.73,235.44,234.69,235.15,51707.0,204.0958,204.7132,204.061,204.461,51707.0
2019-11-07 09:50:00,235.08,235.74,234.76,235.72,54763.0,204.4001,204.974,204.1219,204.9566,54763.0
2019-11-07 10:00:00,235.73,235.79,235.26,235.51,55578.0,204.9653,205.0175,204.5567,204.774,55578.0
2019-11-07 10:10:00,235.51,235.66,235.17,235.59,43646.0,204.774,204.9044,204.4784,204.8436,43646.0
2019-11-07 10:20:00,235.53,235.53,235.0,235.0,29337.0,204.7914,204.7914,204.3306,204.3306,29337.0
2019-11-07 10:30:00,234.97,235.23,234.72,235.14,29962.0,204.3045,204.5306,204.0871,204.4523,29962.0
2019-11-07 10:40:00,235.13,235.28,234.94,234.94,42571.0,204.4436,204.574,204.2784,204.2784,42571.0
2019-11-07 10:50:00,234.94,235.63,234.91,235.57,34529.0,204.2784,204.8784,204.2523,204.8262,34529.0
2019-11-07 11:00:00,235.54,235.57,234.61,234.63,50489.0,204.8001,204.8262,203.9915,204.0089,50489.0
2019-11-07 11:10:00,234.66,234.77,234.45,234.45,67725.0,204.035,204.1306,203.8524,203.8524,67725.0
2019-11-07 11:20:00,234.45,234.64,233.89,233.93,86768.0,203.8524,204.0176,203.3654,203.4002,86768.0
2019-11-07 11:30:00,233.93,234.2,233.92,234.18,46279.0,203.4002,203.635,203.3915,203.6176,46279.0
2019-11-07 11:40:00,234.16,234.21,233.86,233.96,41178.0,203.6002,203.6437,203.3394,203.4263,41178.0
2019-11-07 11:50:00,233.93,234.71,233.86,234.66,50590.0,203.4002,204.0784,203.3394,204.035,50590.0
2019-11-07 12:00:00,234.64,234.69,233.98,234.04,27370.0,204.0176,204.061,203.4437,203.4959,27370.0
2019-11-07 12:10:00,234.05,234.15,233.43,233.45,35709.0,203.5046,203.5915,202.9655,202.9829,35709.0
2019-11-07 12:20:00,233.47,233.93,233.42,233.86,56017.0,203.0003,203.4002,202.9568,203.3394,56017.0
2019-11-07 12:30:00,233.86,234.19,233.86,233.99,27084.0,203.3394,203.6263,203.3394,203.4524,27084.0
2019-11-07 12:40:00,234.01,234.01,233.5,233.86,39892.0,203.4698,203.4698,203.0263,203.3394,39892.0
2019-11-07 12:50:00,233.9,233.95,233.69,233.78,17049.0,203.3741,203.4176,203.1916,203.2698,17049.0
2019-11-07 13:00:00,233.79,233.84,233.51,233.51,20912.0,203.2785,203.322,203.035,203.035,20912.0
2019-11-07 13:10:00,233.56,233.74,233.53,233.61,18182.0,203.0785,203.235,203.0524,203.122,18182.0
2019-11-07 13:20:00,233.6,233.92,233.58,233.84,18450.0,203.1133,203.3915,203.0959,203.322,18450.0
2019-11-07 13:30:00,233.86,233.86,233.3,233.33,32763.0,203.3394,203.3394,202.8524,202.8785,32763.0
2019-11-07 13:40:00,233.33,233.42,233.14,233.36,42395.0,202.8785,202.9568,202.7133,202.9046,42395.0
2019-11-07 13:50:00,233.39,233.56,233.31,233.44,19340.0,202.9307,203.0785,202.8611,202.9742,19340.0
2019-11-07 14:00:00,233.42,233.65,233.37,233.4,24412.0,202.9568,203.1568,202.9133,202.9394,24412.0
2019-11-07 14:10:00,233.4,233.4,232.91,232.98,56750.0,202.9394,202.9394,202.5133,202.5742,56750.0
2019-11-07 14:20:00,232.98,233.15,232.87,233.09,24827.0,202.5742,202.722,202.4786,202.6699,24827.0
2019-11-07 14:30:00,233.09,233.11,232.7,232.82,38727.0,202.6699,202.6872,202.3308,202.4351,38727.0
2019-11-07 14:40:00,232.82,232.83,231.76,232.23,136309.0,202.4351,202.4438,201.5134,201.9221,136309.0
2019-11-07 14:50:00,232.19,232.79,232.11,232.71,41839.0,201.8873,202.409,201.8178,202.3394,41839.0
2019-11-07 15:00:00,232.74,232.74,232.48,232.55,46597.0,202.3655,202.3655,202.1395,202.2003,46597.0
2019-11-07 15:10:00,232.52,232.54,232.36,232.39,22210.0,202.1742,202.1916,202.0351,202.0612,22210.0
2019-11-07 15:20:00,232.41,232.45,232.25,232.37,24466.0,202.0786,202.1134,201.9395,202.0438,24466.0
2019-11-07 15:30:00,232.36,232.43,232.03,232.08,63541.0,202.0351,202.096,201.7482,201.7917,63541.0
2019-11-07 15:40:00,232.1,232.92,232.09,232.91,44197.0,201.8091,202.522,201.8004,202.5133,44197.0
2019-11-07 15:50:00,233.0,233.01,232.61,232.9,122538.0,202.5916,202.6003,202.2525,202.5047,122538.0
2019-11-08 09:30:00,232.8,233.13,232.4,232.93,66029.0,202.4177,202.7046,202.0699,202.5307,66029.0
2019-11-08 09:40:00,232.79,233.09,232.21,232.24,24697.0,202.409,202.6699,201.9047,201.9308,24697.0
2019-11-08 09:50:00,232.25,232.55,231.84,231.85,37515.0,201.9395,202.2003,201.583,201.5917,37515.0
2019-11-08 10:00:00,231.76,232.58,231.63,232.31,24330.0,201.5134,202.2264,201.4004,201.9917,24330.0
2019-11-08 10:10:00,232.31,232.63,232.2,232.31,30073.0,201.9917,202.2699,201.896,201.9917,30073.0
2019-11-08 10:20:00,232.29,232.6,232.28,232.55,36503.0,201.9743,202.2438,201.9656,202.2003,36503.0
2019-11-08 10:30:00,232.55,232.72,232.44,232.57,30487.0,202.2003,202.3481,202.1047,202.2177,30487.0
2019-11-08 10:40:00,232.57,232.86,232.53,232.72,30273.0,202.2177,202.4699,202.1829,202.3481,30273.0
2019-11-08 10:50:00,232.73,233.26,232.73,233.23,23941.0,202.3568,202.8177,202.3568,202.7916,23941.0
2019-11-08 11:00:00,233.23,233.25,232.78,232.78,21412.0,202.7916,202.809,202.4003,202.4003,21412.0
2019-11-08 11:10:00,232.76,233.04,232.57,232.65,23579.0,202.3829,202.6264,202.2177,202.2873,23579.0
2019-11-08 11:20:00,232.62,232.64,232.34,232.44,37955.0,202.2612,202.2786,202.0177,202.1047,37955.0
2019-11-08 11:30:00,232.41,232.86,232.4,232.85,21522.0,202.0786,202.4699,202.0699,202.4612,21522.0
2019-11-08 11:40:00,232.82,232.82,232.61,232.63,20512.0,202.4351,202.4351,202.2525,202.2699,20512.0
2019-11-08 11:50:00,232.65,232.66,232.46,232.53,17335.0,202.2873,202.296,202.1221,202.1829,17335.0
2019-11-08 12:00:00,232.52,232.54,232.25,232.52,25403.0,202.1742,202.1916,201.9395,202.1742,25403.0
2019-11-08 12:10:00,232.55,232.76,232.35,232.35,23391.0,202.2003,202.3829,202.0264,202.0264,23391.0
2019-11-08 12:20:00,232.32,232.39,232.11,232.38,15317.0,202.0003,202.0612,201.8178,202.0525,15317.0
2019-11-08 12:30:00,232.37,232.49,232.34,232.44,22088.0,202.0438,202.1482,202.0177,202.1047,22088.0
2019-11-08 12:40:00,232.48,232.7,232.42,232.6,22259.0,202.1395,202.3308,202.0873,202.2438,22259.0
2019-11-08 12:50:00,232.58,233.08,232.54,233.05,15806.0,202.2264,202.6612,202.1916,202.6351,15806.0
2019-11-08 13:00:00,233.04,233.07,232.66,232.66,11030.0,202.6264,202.6525,202.296,202.296,11030.0
2019-11-08 13:10:00,232.64,232.92,232.61,232.72,12077.0,202.2786,202.522,202.2525,202.3481,12077.0
2019-11-08 13:20:00,232.72,232.77,232.5,232.59,9545.0,202.3481,202.3916,202.1569,202.2351,9545.0
2019-11-08 13:30:00,232.6,232.73,232.5,232.68,14186.0,202.2438,202.3568,202.1569,202.3134,14186.0
2019-11-08 13:40:00,232.68,232.84,232.64,232.7,14244.0,202.3134,202.4525,202.2786,202.3308,14244.0
2019-11-08 13:50:00,232.66,232.67,232.36,232.45,13678.0,202.296,202.3047,202.0351,202.1134,13678.0
2019-11-08 14:00:00,232.44,232.51,232.32,232.34,14467.0,202.1047,202.1655,202.0003,202.0177,14467.0
2019-11-08 14:10:00,232.33,232.35,232.22,232.26,11896.0,202.009,202.0264,201.9134,201.9482,11896.0
2019-11-08 14:20:00,232.24,232.25,231.88,231.92,30498.0,201.9308,201.9395,201.6178,201.6525,30498.0
2019-11-08 14:30:00,231.91,232.06,231.82,232.0,18708.0,201.6439,201.7743,201.5656,201.7221,18708.0
2019-11-08 14:40:00,232.01,232.12,231.95,232.01,14340.0,201.7308,201.8264,201.6786,201.7308,14340.0
2019-11-08 14:50:00,232.02,232.12,231.92,232.08,16608.0,201.7395,201.8264,201.6525,201.7917,16608.0
2019-11-08 15:00:00,232.11,232.17,231.83,231.92,23646.0,201.8178,201.8699,201.5743,201.6525,23646.0
2019-11-08 15:10:00,231.94,232.18,231.87,232.13,21408.0,201.6699,201.8786,201.6091,201.8351,21408.0
2019-11-08 15:20:00,232.15,232.26,231.97,232.09,24816.0,201.8525,201.9482,201.696,201.8004,24816.0
2019-11-08 15:30:00,232.08,232.36,232.02,232.35,29879.0,201.7917,202.0351,201.7395,202.0264,29879.0
2019-11-08 15:40:00,232.34,232.52,232.24,232.43,49557.0,202.0177,202.1742,201.9308,202.096,49557.0
2019-11-08 15:50:00,232.42,232.83,232.42,232.82,220374.0,202.0873,202.4438,202.0873,202.4351,220374.0
2019-11-11 09:30:00,230.5,231.88,230.25,231.36,110279.0,200.4179,201.6178,200.2005,201.1656,110279.0
2019-11-11 09:40:00,231.42,232.28,231.29,231.96,53753.0,201.2178,201.9656,201.1048,201.6873,53753.0
2019-11-11 09:50:00,231.92,232.12,231.41,231.49,34128.0,201.6525,201.8264,201.2091,201.2787,34128.0
2019-11-11 10:00:00,231.53,231.58,230.74,230.79,32009.0,201.3134,201.3569,200.6265,200.67,32009.0
2019-11-11 10:10:00,230.75,230.79,230.45,230.5,40541.0,200.6352,200.67,200.3744,200.4179,40541.0
2019-11-11 10:20:00,230.5,230.76,230.36,230.51,32831.0,200.4179,200.6439,200.2961,200.4266,32831.0
2019-11-11 10:30:00,230.53,230.79,230.48,230.69,38736.0,200.444,200.67,200.4005,200.5831,38736.0
2019-11-11 10:40:00,230.72,231.27,230.72,231.2,23792.0,200.6092,201.0874,200.6092,201.0265,23792.0
2019-11-11 10:50:00,231.19,231.19,230.64,230.87,26347.0,201.0178,201.0178,200.5396,200.7396,26347.0
2019-11-11 11:00:00,230.88,231.33,230.8,231.18,21528.0,200.7483,201.1395,200.6787,201.0091,21528.0
2019-11-11 11:10:00,231.13,231.21,230.96,231.0,18013.0,200.9657,201.0352,200.8178,200.8526,18013.0
2019-11-11 11:20:00,231.02,231.19,230.7,230.7,19852.0,200.87,201.0178,200.5918,200.5918,19852.0
2019-11-11 11:30:00,230.7,230.76,230.55,230.56,19525.0,200.5918,200.6439,200.4613,200.47,19525.0
2019-11-11 11:40:00,230.57,230.57,230.35,230.49,36760.0,200.4787,200.4787,200.2874,200.4092,36760.0
2019-11-11 11:50:00,230.51,230.54,230.18,230.42,46782.0,200.4266,200.4527,200.1396,200.3483,46782.0
2019-11-11 12:00:00,230.44,230.44,230.26,230.3,47103.0,200.3657,200.3657,200.2092,200.244,47103.0
2019-11-11 12:10:00,230.32,230.4,230.24,230.31,37284.0,200.2614,200.3309,200.1918,200.2527,37284.0
2019-11-11 12:20:00,230.32,230.81,230.3,230.79,36463.0,200.2614,200.6874,200.244,200.67,36463.0
2019-11-11 12:30:00,230.84,231.29,230.84,231.22,24571.0,200.7135,201.1048,200.7135,201.0439,24571.0
2019-11-11 12:40:00,231.24,231.26,230.96,231.18,27857.0,201.0613,201.0787,200.8178,201.0091,27857.0
2019-11-11 12:50:00,231.15,231.36,231.04,231.31,19076.0,200.983,201.1656,200.8874,201.1222,19076.0
2019-11-11 13:00:00,231.31,231.56,231.24,231.26,26232.0,201.1222,201.3395,201.0613,201.0787,26232.0
2019-11-11 13:10:00,231.26,231.42,231.13,231.27,22649.0,201.0787,201.2178,200.9657,201.0874,22649.0
2019-11-11 13:20:00,231.27,231.61,231.07,231.61,29947.0,201.0874,201.383,200.9135,201.383,29947.0
2019-11-11 13:30:00,231.61,231.91,231.58,231.84,29159.0,201.383,201.6439,201.3569,201.583,29159.0
2019-11-11 13:40:00,231.84,232.04,231.83,231.93,32121.0,201.583,201.7569,201.5743,201.6612,32121.0
2019-11-11 13:50:00,231.91,231.91,231.33,231.54,44143.0,201.6439,201.6439,201.1395,201.3221,44143.0
2019-11-11 14:00:00,231.56,231.6,231.3,231.33,29218.0,201.3395,201.3743,201.1135,201.1395,29218.0
2019-11-11 14:10:00,231.34,231.58,231.31,231.53,25597.0,201.1482,201.3569,201.1222,201.3134,25597.0
2019-11-11 14:20:00,231.49,231.75,231.47,231.7,25102.0,201.2787,201.5047,201.2613,201.4613,25102.0
2019-11-11 14:30:00,231.72,231.75,231.56,231.65,27777.0,201.4787,201.5047,201.3395,201.4178,27777.0
2019-11-11 14:40:00,231.65,231.77,231.43,231.43,39150.0,201.4178,201.5221,201.2265,201.2265,39150.0
2019-11-11 14:50:00,231.45,231.46,231.18,231.42,47050.0,201.2439,201.2526,201.0091,201.2178,47050.0
2019-11-11 15:00:00,231.46,231.82,231.46,231.7,28972.0,201.2526,201.5656,201.2526,201.4613,28972.0
2019-11-11 15:10:00,231.69,231.73,231.61,231.61,19719.0,201.4526,201.4873,201.383,201.383,19719.0
2019-11-11 15:20:00,231.59,231.73,231.47,231.71,35372.0,201.3656,201.4873,201.2613,201.47,35372.0
2019-11-11 15:30:00,231.68,231.78,231.47,231.51,35123.0,201.4439,201.5308,201.2613,201.2961,35123.0
2019-11-11 15:40:00,231.5,231.63,231.34,231.46,51354.0,201.2874,201.4004,201.1482,201.2526,51354.0
2019-11-11 15:50:00,231.46,231.78,231.43,231.76,109004.0,201.2526,201.5308,201.2265,201.5134,109004.0
2019-11-12 09:30:00,232.15,232.99,232.0,232.96,65618.0,201.8525,202.5829,201.7221,202.5568,65618.0
2019-11-12 09:40:00,233.0,233.1,232.49,232.92,37733.0,202.5916,202.6785,202.1482,202.522,37733.0
2019-11-12 09:50:00,232.84,233.58,232.75,233.58,58609.0,202.4525,203.0959,202.3742,203.0959,58609.0
2019-11-12 10:00:00,233.59,234.63,233.54,234.21,78257.0,203.1046,204.0089,203.0611,203.6437,78257.0
2019-11-12 10:10:00,234.21,234.23,233.41,233.47,52974.0,203.6437,203.6611,202.9481,203.0003,52974.0
2019-11-12 10:20:00,233.49,233.67,233.35,233.39,29814.0,203.0177,203.1742,202.8959,202.9307,29814.0
2019-11-12 10:30:00,233.35,233.67,233.32,233.66,27379.0,202.8959,203.1742,202.8698,203.1655,27379.0
2019-11-12 10:40:00,233.65,233.85,233.51,233.75,30872.0,203.1568,203.3307,203.035,203.2437,30872.0
2019-11-12 10:50:00,233.75,234.07,233.7,234.03,29088.0,203.2437,203.522,203.2002,203.4872,29088.0
2019-11-12 11:00:00,234.04,234.15,233.95,234.04,33907.0,203.4959,203.5915,203.4176,203.4959,33907.0
2019-11-12 11:10:00,234.05,234.09,233.53,233.58,28955.0,203.5046,203.5393,203.0524,203.0959,28955.0
2019-11-12 11:20:00,233.55,233.88,233.53,233.68,26277.0,203.0698,203.3568,203.0524,203.1829,26277.0
2019-11-12 11:30:00,233.7,233.8,233.42,233.49,37713.0,203.2002,203.2872,202.9568,203.0177,37713.0
2019-11-12 11:40:00,233.51,233.6,233.12,233.18,33346.0,203.035,203.1133,202.6959,202.7481,33346.0
2019-11-12 11:50:00,233.19,233.24,232.72,233.01,30696.0,202.7568,202.8003,202.3481,202.6003,30696.0
2019-11-12 12:00:00,233.0,233.2,232.67,233.05,32791.0,202.5916,202.7655,202.3047,202.6351,32791.0
2019-11-12 12:10:00,233.08,233.37,233.04,233.3,25557.0,202.6612,202.9133,202.6264,202.8524,25557.0
2019-11-12 12:20:00,233.28,233.48,233.2,233.24,15739.0,202.8351,203.009,202.7655,202.8003,15739.0
2019-11-12 12:30:00,233.24,233.28,233.13,233.17,12595.0,202.8003,202.8351,202.7046,202.7394,12595.0
2019-11-12 12:40:00,233.21,233.22,233.0,233.06,15940.0,202.7742,202.7829,202.5916,202.6438,15940.0
2019-11-12 12:50:00,233.04,233.33,232.79,233.33,20688.0,202.6264,202.8785,202.409,202.8785,20688.0
2019-11-12 13:00:00,233.33,233.38,233.1,233.24,15978.0,202.8785,202.922,202.6785,202.8003,15978.0
2019-11-12 13:10:00,233.25,233.36,233.15,233.16,29067.0,202.809,202.9046,202.722,202.7307,29067.0
2019-11-12 13:20:00,233.18,233.39,233.14,233.2,26598.0,202.7481,202.9307,202.7133,202.7655,26598.0
2019-11-12 13:30:00,233.2,233.32,233.16,233.23,11526.0,202.7655,202.8698,202.7307,202.7916,11526.0
2019-11-12 13:40:00,233.28,233.41,233.14,233.41,32973.0,202.8351,202.9481,202.7133,202.9481,32973.0
2019-11-12 13:50:00,233.41,233.62,233.32,233.41,39203.0,202.9481,203.1307,202.8698,202.9481,39203.0
2019-11-12 14:00:00,233.4,233.48,233.14,233.43,30052.0,202.9394,203.009,202.7133,202.9655,30052.0
2019-11-12 14:10:00,233.47,233.55,233.33,233.38,49454.0,203.0003,203.0698,202.8785,202.922,49454.0
2019-11-12 14:20:00,233.38,233.48,233.2,233.44,48384.0,202.922,203.009,202.7655,202.9742,48384.0
2019-11-12 14:30:00,233.44,233.63,233.43,233.61,31185.0,202.9742,203.1394,202.9655,203.122,31185.0
2019-11-12 14:40:00,233.61,233.64,233.4,233.46,35444.0,203.122,203.1481,202.9394,202.9916,35444.0
2019-11-12 14:50:00,233.44,233.44,232.94,233.05,42199.0,202.9742,202.9742,202.5394,202.6351,42199.0
2019-11-12 15:00:00,233.07,233.43,233.01,233.35,49236.0,202.6525,202.9655,202.6003,202.8959,49236.0
2019-11-12 15:10:00,233.31,233.47,233.21,233.33,37995.0,202.8611,203.0003,202.7742,202.8785,37995.0
2019-11-12 15:20:00,233.35,233.42,233.24,233.36,44193.0,202.8959,202.9568,202.8003,202.9046,44193.0
2019-11-12 15:30:00,233.36,233.44,233.18,233.2,48543.0,202.9046,202.9742,202.7481,202.7655,48543.0
2019-11-12 15:40:00,233.2,233.27,233.06,233.19,89279.0,202.7655,202.8264,202.6438,202.7568,89279.0
2019-11-12 15:50:00,233.18,233.37,233.03,233.13,194386.0,202.7481,202.9133,202.6177,202.7046,194386.0
2019-11-13 09:30:00,232.09,232.49,230.85,232.01,141324.0,201.8004,202.1482,200.7222,201.7308,141324.0
2019-11-13 09:40:00,232.14,232.36,231.67,232.01,60496.0,201.8438,202.0351,201.4352,201.7308,60496.0
2019-11-13 09:50:00,232.03,232.51,231.75,232.27,79197.0,201.7482,202.1655,201.5047,201.9569,79197.0
2019-11-13 10:00:00,232.35,232.69,232.21,232.56,32238.0,202.0264,202.3221,201.9047,202.209,32238.0
2019-11-13 10:10:00,232.5,232.79,232.48,232.53,53805.0,202.1569,202.409,202.1395,202.1829,53805.0
2019-11-13 10:20:00,232.52,232.54,232.19,232.51,51795.0,202.1742,202.1916,201.8873,202.1655,51795.0
2019-11-13 10:30:00,232.58,233.07,232.36,233.01,47080.0,202.2264,202.6525,202.0351,202.6003,47080.0
2019-11-13 10:40:00,233.01,233.56,232.76,233.51,53748.0,202.6003,203.0785,202.3829,203.035,53748.0
2019-11-13 10:50:00,233.45,233.9,233.29,233.64,31804.0,202.9829,203.3741,202.8438,203.1481,31804.0
2019-11-13 11:00:00,233.66,233.84,233.4,233.61,26955.0,203.1655,203.322,202.9394,203.122,26955.0
2019-11-13 11:10:00,233.6,233.94,233.52,233.9,18602.0,203.1133,203.4089,203.0437,203.3741,18602.0
2019-11-13 11:20:00,233.89,233.96,233.6,233.62,18940.0,203.3654,203.4263,203.1133,203.1307,18940.0
2019-11-13 11:30:00,233.64,233.9,233.57,233.68,16913.0,203.1481,203.3741,203.0872,203.1829,16913.0
2019-11-13 11:40:00,233.61,234.16,233.53,234.14,21137.0,203.122,203.6002,203.0524,203.5828,21137.0
2019-11-13 11:50:00,234.16,234.19,233.87,233.87,27633.0,203.6002,203.6263,203.3481,203.3481,27633.0
2019-11-13 12:00:00,233.93,234.09,233.74,233.77,19471.0,203.4002,203.5393,203.235,203.2611,19471.0
2019-11-13 12:10:00,233.75,233.78,233.61,233.67,21138.0,203.2437,203.2698,203.122,203.1742,21138.0
2019-11-13 12:20:00,233.68,233.8,233.57,233.6,16988.0,203.1829,203.2872,203.0872,203.1133,16988.0
2019-11-13 12:30:00,233.67,233.78,233.58,233.68,16514.0,203.1742,203.2698,203.0959,203.1829,16514.0
2019-11-13 12:40:00,233.68,233.91,233.66,233.8,22570.0,203.1829,203.3828,203.1655,203.2872,22570.0
2019-11-13 12:50:00,233.77,233.88,233.68,233.79,19769.0,203.2611,203.3568,203.1829,203.2785,19769.0
2019-11-13 13:00:00,233.73,233.79,233.59,233.61,16590.0,203.2263,203.2785,203.1046,203.122,16590.0
2019-11-13 13:10:00,233.66,234.07,233.64,234.0,18572.0,203.1655,203.522,203.1481,203.4611,18572.0
2019-11-13 13:20:00,233.97,234.03,233.82,233.92,25823.0,203.435,203.4872,203.3046,203.3915,25823.0
2019-11-13 13:30:00,233.93,234.26,233.92,234.21,16903.0,203.4002,203.6872,203.3915,203.6437,16903.0
2019-11-13 13:40:00,234.22,234.38,234.18,234.36,34329.0,203.6524,203.7915,203.6176,203.7741,34329.0
2019-11-13 13:50:00,234.38,234.52,233.57,233.82,40284.0,203.7915,203.9132,203.0872,203.3046,40284.0
2019-11-13 14:00:00,233.83,233.97,233.59,233.89,35513.0,203.3133,203.435,203.1046,203.3654,35513.0
2019-11-13 14:10:00,233.92,233.96,233.73,233.85,18261.0,203.3915,203.4263,203.2263,203.3307,18261.0
2019-11-13 14:20:00,233.9,234.12,233.74,234.12,28849.0,203.3741,203.5654,203.235,203.5654,28849.0
2019-11-13 14:30:00,234.09,234.27,234.08,234.14,24127.0,203.5393,203.6959,203.5307,203.5828,24127.0
2019-11-13 14:40:00,234.13,234.48,234.13,234.37,20158.0,203.5741,203.8784,203.5741,203.7828,20158.0
2019-11-13 14:50:00,234.41,234.51,234.31,234.45,27691.0,203.8176,203.9045,203.7306,203.8524,27691.0
2019-11-13 15:00:00,234.47,234.56,234.31,234.49,36008.0,203.8698,203.948,203.7306,203.8871,36008.0
2019-11-13 15:10:00,234.47,234.52,234.34,234.52,20250.0,203.8698,203.9132,203.7567,203.9132,20250.0
2019-11-13 15:20:00,234.52,234.76,234.47,234.61,31355.0,203.9132,204.1219,203.8698,203.9915,31355.0
2019-11-13 15:30:00,234.6,234.69,234.17,234.35,46669.0,203.9828,204.061,203.6089,203.7654,46669.0
2019-11-13 15:40:00,234.36,234.66,234.31,234.63,48905.0,203.7741,204.035,203.7306,204.0089,48905.0
2019-11-13 15:50:00,234.63,234.9,234.23,234.76,202127.0,204.0089,204.2436,203.6611,204.1219,202127.0
2019-11-14 09:30:00,235.0,235.29,234.04,234.66,110716.0,204.3306,204.5827,203.4959,204.035,110716.0
2019-11-14 09:40:00,234.66,235.18,234.4,234.84,68541.0,204.035,204.4871,203.8089,204.1915,68541.0
2019-11-14 09:50:00,234.94,235.76,234.83,235.76,31291.0,204.2784,204.9914,204.1828,204.9914,31291.0
2019-11-14 10:00:00,235.8,235.91,235.51,235.81,47403.0,205.0262,205.1218,204.774,205.0349,47403.0
2019-11-14 10:10:00,235.81,236.25,235.63,236.24,44835.0,205.0349,205.4174,204.8784,205.4088,44835.0
2019-11-14 10:20:00,236.28,236.28,235.58,235.59,28077.0,205.4435,205.4435,204.8349,204.8436,28077.0
2019-11-14 10:30:00,235.62,236.03,235.58,236.0,22085.0,204.8697,205.2262,204.8349,205.2001,22085.0
2019-11-14 10:40:00,235.99,236.01,235.78,235.93,35257.0,205.1914,205.2088,205.0088,205.1392,35257.0
2019-11-14 10:50:00,235.95,236.5,235.95,236.22,32013.0,205.1566,205.6348,205.1566,205.3914,32013.0
2019-11-14 11:00:00,236.21,236.55,236.14,236.17,25141.0,205.3827,205.6783,205.3218,205.3479,25141.0
2019-11-14 11:10:00,236.15,236.32,235.75,236.2,35804.0,205.3305,205.4783,204.9827,205.374,35804.0
2019-11-14 11:20:00,236.24,236.3,235.83,235.86,24782.0,205.4088,205.4609,205.0523,205.0783,24782.0
2019-11-14 11:30:00,235.91,235.95,234.94,235.03,46762.0,205.1218,205.1566,204.2784,204.3567,46762.0
2019-11-14 11:40:00,234.99,235.05,234.58,234.66,22657.0,204.3219,204.3741,203.9654,204.035,22657.0
2019-11-14 11:50:00,234.78,235.44,234.75,235.25,33513.0,204.1393,204.7132,204.1132,204.548,33513.0
2019-11-14 12:00:00,235.19,235.77,235.13,235.7,17736.0,204.4958,205.0001,204.4436,204.9392,17736.0
2019-11-14 12:10:00,235.71,235.71,235.27,235.39,19490.0,204.9479,204.9479,204.5653,204.6697,19490.0
2019-11-14 12:20:00,235.41,235.57,235.15,235.31,21230.0,204.6871,204.8262,204.461,204.6001,21230.0
2019-11-14 12:30:00,235.31,235.52,235.22,235.27,19144.0,204.6001,204.7827,204.5219,204.5653,19144.0
2019-11-14 12:40:00,235.27,235.48,235.19,235.42,14236.0,204.5653,204.7479,204.4958,204.6958,14236.0
2019-11-14 12:50:00,235.41,235.56,235.24,235.35,20408.0,204.6871,204.8175,204.5393,204.6349,20408.0
2019-11-14 13:00:00,235.36,235.5,235.31,235.37,15826.0,204.6436,204.7653,204.6001,204.6523,15826.0
2019-11-14 13:10:00,235.36,235.38,235.07,235.21,17230.0,204.6436,204.661,204.3914,204.5132,17230.0
2019-11-14 13:20:00,235.2,235.3,235.08,235.22,17048.0,204.5045,204.5914,204.4001,204.5219,17048.0
2019-11-14 13:30:00,235.28,235.34,235.18,235.34,17853.0,204.574,204.6262,204.4871,204.6262,17853.0
2019-11-14 13:40:00,235.38,235.41,235.1,235.26,15827.0,204.661,204.6871,204.4175,204.5567,15827.0
2019-11-14 13:50:00,235.25,235.33,234.57,235.04,34444.0,204.548,204.6175,203.9567,204.3654,34444.0
2019-11-14 14:00:00,234.99,235.3,234.87,235.2,16025.0,204.3219,204.5914,204.2176,204.5045,16025.0
2019-11-14 14:10:00,235.24,235.53,235.22,235.45,13814.0,204.5393,204.7914,204.5219,204.7219,13814.0
2019-11-14 14:20:00,235.47,235.61,235.2,235.33,17957.0,204.7392,204.861,204.5045,204.6175,17957.0
2019-11-14 14:30:00,235.35,235.95,235.35,235.95,24821.0,204.6349,205.1566,204.6349,205.1566,24821.0
2019-11-14 14:40:00,235.96,236.03,235.74,235.95,29069.0,205.1653,205.2262,204.974,205.1566,29069.0
2019-11-14 14:50:00,235.94,235.97,235.86,235.96,17156.0,205.1479,205.174,205.0783,205.1653,17156.0
2019-11-14 15:00:00,235.96,236.16,235.94,236.14,27248.0,205.1653,205.3392,205.1479,205.3218,27248.0
2019-11-14 15:10:00,236.12,236.15,235.95,236.02,49341.0,205.3044,205.3305,205.1566,205.2175,49341.0
2019-11-14 15:20:00,236.01,236.33,235.99,236.3,25289.0,205.2088,205.487,205.1914,205.4609,25289.0
2019-11-14 15:30:00,236.3,236.48,236.22,236.44,49380.0,205.4609,205.6174,205.3914,205.5827,49380.0
2019-11-14 15:40:00,236.46,236.75,236.38,236.75,72801.0,205.6,205.8522,205.5305,205.8522,72801.0
2019-11-14 15:50:00,236.73,236.94,236.49,236.57,183426.0,205.8348,206.0174,205.6261,205.6957,183426.0
2019-11-15 09:30:00,237.59,237.82,236.36,236.88,251916.0,206.5826,206.7826,205.5131,205.9652,251916.0
2019-11-15 09:40:00,236.89,237.19,236.46,237.19,58463.0,205.9739,206.2348,205.6,206.2348,58463.0
2019-11-15 09:50:00,237.2,237.52,237.14,237.31,52141.0,206.2435,206.5217,206.1913,206.3391,52141.0
2019-11-15 10:00:00,237.31,237.41,236.57,237.11,59977.0,206.3391,206.4261,205.6957,206.1652,59977.0
2019-11-15 10:10:00,237.06,237.73,237.04,237.55,77224.0,206.1217,206.7043,206.1043,206.5478,77224.0
2019-11-15 10:20:00,237.52,237.65,237.31,237.44,62584.0,206.5217,206.6347,206.3391,206.4521,62584.0
2019-11-15 10:30:00,237.41,237.73,237.2,237.67,45036.0,206.4261,206.7043,206.2435,206.6521,45036.0
2019-11-15 10:40:00,237.69,237.74,237.44,237.61,54109.0,206.6695,206.713,206.4521,206.6,54109.0
2019-11-15 10:50:00,237.61,237.76,237.55,237.7,34641.0,206.6,206.7304,206.5478,206.6782,34641.0
2019-11-15 11:00:00,237.69,237.9,237.37,237.82,58022.0,206.6695,206.8521,206.3913,206.7826,58022.0
2019-11-15 11:10:00,237.81,237.84,237.55,237.63,25948.0,206.7739,206.7999,206.5478,206.6173,25948.0
2019-11-15 11:20:00,237.62,237.65,237.3,237.51,47174.0,206.6087,206.6347,206.3304,206.513,47174.0
2019-11-15 11:30:00,237.5,237.82,237.25,237.27,40152.0,206.5043,206.7826,206.2869,206.3043,40152.0
2019-11-15 11:40:00,237.29,237.63,237.25,237.31,24803.0,206.3217,206.6173,206.2869,206.3391,24803.0
2019-11-15 11:50:00,237.32,237.48,237.19,237.45,48572.0,206.3478,206.4869,206.2348,206.4608,48572.0
2019-11-15 12:00:00,237.44,237.87,237.44,237.7,46127.0,206.4521,206.826,206.4521,206.6782,46127.0
2019-11-15 12:10:00,237.7,237.95,237.69,237.83,44824.0,206.6782,206.8956,206.6695,206.7912,44824.0
2019-11-15 12:20:00,237.83,237.87,237.46,237.48,28182.0,206.7912,206.826,206.4695,206.4869,28182.0
2019-11-15 12:30:00,237.5,237.71,237.34,237.64,25943.0,206.5043,206.6869,206.3652,206.626,25943.0
2019-11-15 12:40:00,237.61,238.05,237.61,237.88,34624.0,206.6,206.9825,206.6,206.8347,34624.0
2019-11-15 12:50:00,237.91,237.93,237.59,237.65,22861.0,206.8608,206.8782,206.5826,206.6347,22861.0
2019-11-15 13:00:00,237.64,237.65,237.33,237.41,43046.0,206.626,206.6347,206.3565,206.4261,43046.0
2019-11-15 13:10:00,237.38,237.45,237.13,237.17,23405.0,206.4,206.4608,206.1826,206.2174,23405.0
2019-11-15 13:20:00,237.16,237.22,237.08,237.12,23851.0,206.2087,206.2609,206.1391,206.1739,23851.0
2019-11-15 13:30:00,237.12,237.26,237.06,237.24,28047.0,206.1739,206.2956,206.1217,206.2782,28047.0
2019-11-15 13:40:00,237.24,237.42,237.22,237.37,20491.0,206.2782,206.4348,206.2609,206.3913,20491.0
2019-11-15 13:50:00,237.38,237.45,237.31,237.34,23439.0,206.4,206.4608,206.3391,206.3652,23439.0
2019-11-15 14:00:00,237.33,237.34,237.13,237.22,37078.0,206.3565,206.3652,206.1826,206.2609,37078.0
2019-11-15 14:10:00,237.22,237.5,237.19,237.49,39610.0,206.2609,206.5043,206.2348,206.4956,39610.0
2019-11-15 14:20:00,237.49,237.5,237.13,237.19,38661.0,206.4956,206.5043,206.1826,206.2348,38661.0
2019-11-15 14:30:00,237.19,237.19,237.07,237.09,29224.0,206.2348,206.2348,206.1304,206.1478,29224.0
2019-11-15 14:40:00,237.11,237.25,237.05,237.23,30134.0,206.1652,206.2869,206.113,206.2696,30134.0
2019-11-15 14:50:00,237.24,237.25,237.02,237.08,37286.0,206.2782,206.2869,206.087,206.1391,37286.0
2019-11-15 15:00:00,237.07,237.19,237.04,237.12,59345.0,206.1304,206.2348,206.1043,206.1739,59345.0
2019-11-15 15:10:00,237.11,237.11,236.71,236.75,38913.0,206.1652,206.1652,205.8174,205.8522,38913.0
2019-11-15 15:20:00,236.75,237.03,236.56,237.03,53649.0,205.8522,206.0957,205.687,206.0957,53649.0
2019-11-15 15:30:00,237.03,237.03,236.67,236.75,86325.0,206.0957,206.0957,205.7826,205.8522,86325.0
2019-11-15 15:40:00,236.74,236.85,236.64,236.74,111147.0,205.8435,205.9391,205.7566,205.8435,111147.0
2019-11-15 15:50:00,236.75,237.36,236.68,237.35,281668.0,205.8522,206.3826,205.7913,206.3739,281668.0
2019-11-18 09:30:00,238.44,238.5,236.76,237.19,197142.0,207.3216,207.3738,205.8609,206.2348,197142.0
2019-11-18 09:40:00,237.21,238.4,236.86,238.4,88455.0,206.2522,207.2869,205.9478,207.2869,88455.0
2019-11-18 09:50:00,238.38,238.57,237.92,238.26,85415.0,207.2695,207.4347,206.8695,207.1651,85415.0
2019-11-18 10:00:00,238.15,238.37,238.0,238.13,60193.0,207.0695,207.2608,206.9391,207.0521,60193.0
2019-11-18 10:10:00,238.16,238.43,238.14,238.2,56693.0,207.0782,207.3129,207.0608,207.113,56693.0
2019-11-18 10:20:00,238.22,238.31,237.71,237.83,60503.0,207.1303,207.2086,206.6869,206.7912,60503.0
2019-11-18 10:30:00,237.8,238.0,237.51,237.81,52886.0,206.7652,206.9391,206.513,206.7739,52886.0
2019-11-18 10:40:00,237.83,238.09,237.8,238.04,51918.0,206.7912,207.0173,206.7652,206.9738,51918.0
2019-11-18 10:50:00,238.01,238.35,237.87,237.87,49754.0,206.9478,207.2434,206.826,206.826,49754.0
2019-11-18 11:00:00,237.87,237.97,237.44,237.66,62079.0,206.826,206.913,206.4521,206.6434,62079.0
2019-11-18 11:10:00,237.66,237.92,237.45,237.53,50046.0,206.6434,206.8695,206.4608,206.5304,50046.0
2019-11-18 11:20:00,237.52,238.07,237.52,237.91,57251.0,206.5217,206.9999,206.5217,206.8608,57251.0
2019-11-18 11:30:00,237.92,238.44,237.92,238.26,54728.0,206.8695,207.3216,206.8695,207.1651,54728.0
2019-11-18 11:40:00,238.25,238.36,237.58,237.78,51826.0,207.1564,207.2521,206.5739,206.7478,51826.0
2019-11-18 11:50:00,237.78,237.83,237.56,237.7,45323.0,206.7478,206.7912,206.5565,206.6782,45323.0
2019-11-18 12:00:00,237.68,237.87,237.52,237.65,49803.0,206.6608,206.826,206.5217,206.6347,49803.0
2019-11-18 12:10:00,237.68,238.14,237.67,237.97,43495.0,206.6608,207.0608,206.6521,206.913,43495.0
2019-11-18 12:20:00,238.01,238.01,237.8,237.82,27656.0,206.9478,206.9478,206.7652,206.7826,27656.0
2019-11-18 12:30:00,237.81,238.06,237.72,237.98,34492.0,206.7739,206.9912,206.6956,206.9217,34492.0
2019-11-18 12:40:00,237.99,238.33,237.99,238.23,31447.0,206.9304,207.226,206.9304,207.139,31447.0
2019-11-18 12:50:00,238.24,238.24,237.92,238.02,25037.0,207.1477,207.1477,206.8695,206.9564,25037.0
2019-11-18 13:00:00,238.05,238.21,238.02,238.04,47705.0,206.9825,207.1217,206.9564,206.9738,47705.0
2019-11-18 13:10:00,238.02,238.14,237.88,238.14,49838.0,206.9564,207.0608,206.8347,207.0608,49838.0
2019-11-18 13:20:00,238.13,238.22,237.88,237.9,39767.0,207.0521,207.1303,206.8347,206.8521,39767.0
2019-11-18 13:30:00,237.88,238.02,237.56,237.92,58826.0,206.8347,206.9564,206.5565,206.8695,58826.0
2019-11-18 13:40:00,237.94,238.17,237.83,238.11,64466.0,206.8869,207.0869,206.7912,207.0347,64466.0
2019-11-18 13:50:00,238.12,238.47,238.11,238.2,57880.0,207.0434,207.3477,207.0347,207.113,57880.0
2019-11-18 14:00:00,238.2,238.26,238.0,238.16,42207.0,207.113,207.1651,206.9391,207.0782,42207.0
2019-11-18 14:10:00,238.13,238.54,238.13,238.47,70088.0,207.0521,207.4086,207.0521,207.3477,70088.0
2019-11-18 14:20:00,238.47,238.64,238.44,238.53,54809.0,207.3477,207.4955,207.3216,207.3999,54809.0
2019-11-18 14:30:00,238.53,238.85,238.46,238.72,55422.0,207.3999,207.6781,207.339,207.5651,55422.0
2019-11-18 14:40:00,238.71,238.74,238.52,238.54,56967.0,207.5564,207.5825,207.3912,207.4086,56967.0
2019-11-18 14:50:00,238.54,238.59,238.39,238.4,92803.0,207.4086,207.4521,207.2782,207.2869,92803.0
2019-11-18 15:00:00,238.41,238.58,238.36,238.46,79478.0,207.2956,207.4434,207.2521,207.339,79478.0
2019-11-18 15:10:00,238.47,238.6,238.21,238.58,105629.0,207.3477,207.4608,207.1217,207.4434,105629.0
2019-11-18 15:20:00,238.56,238.74,238.36,238.73,70804.0,207.426,207.5825,207.2521,207.5738,70804.0
2019-11-18 15:30:00,238.73,238.97,238.66,238.75,156949.0,207.5738,207.7825,207.5129,207.5912,156949.0
2019-11-18 15:40:00,238.75,238.84,238.52,238.65,184427.0,207.5912,207.6694,207.3912,207.5042,184427.0
2019-11-18 15:50:00,238.62,239.31,238.6,238.89,399161.0,207.4781,208.0781,207.4608,207.7129,399161.0
2019-11-19 09:30:00,230.6,233.12,228.44,228.46,1590306.0,200.5048,202.6959,198.6267,198.6441,1590306.0
2019-11-19 09:40:00,228.46,228.46,225.55,226.3,1146079.0,198.6441,198.6441,196.1139,196.766,1146079.0
2019-11-19 09:50:00,226.34,228.0,226.25,227.65,586941.0,196.8008,198.2441,196.7225,197.9398,586941.0
2019-11-19 10:00:00,227.65,227.65,226.68,227.29,400225.0,197.9398,197.9398,197.0964,197.6268,400225.0
2019-11-19 10:10:00,227.27,227.53,226.36,226.39,325629.0,197.6094,197.8355,196.8182,196.8443,325629.0
2019-11-19 10:20:00,226.44,226.78,226.05,226.25,315300.0,196.8877,197.1834,196.5486,196.7225,315300.0
2019-11-19 10:30:00,226.25,226.28,225.4,225.88,496226.0,196.7225,196.7486,195.9835,196.4008,496226.0
2019-11-19 10:40:00,225.89,227.44,225.87,227.42,396061.0,196.4095,197.7572,196.3921,197.7398,396061.0
2019-11-19 10:50:00,227.42,227.58,226.54,227.56,264037.0,197.7398,197.879,196.9747,197.8616,264037.0
2019-11-19 11:00:00,227.59,227.76,226.91,227.22,161236.0,197.8876,198.0355,197.2964,197.5659,161236.0
2019-11-19 11:10:00,227.25,227.42,226.8,227.4,110117.0,197.592,197.7398,197.2008,197.7224,110117.0
2019-11-19 11:20:00,227.39,227.86,227.34,227.8,147801.0,197.7138,198.1224,197.6703,198.0702,147801.0
2019-11-19 11:30:00,227.86,228.41,227.34,227.52,210222.0,198.1224,198.6006,197.6703,197.8268,210222.0
2019-11-19 11:40:00,227.58,227.7,226.4,226.6,217267.0,197.879,197.9833,196.853,197.0269,217267.0
2019-11-19 11:50:00,226.59,227.14,226.55,226.78,168743.0,197.0182,197.4964,196.9834,197.1834,168743.0
2019-11-19 12:00:00,226.74,226.99,226.32,226.36,164121.0,197.1486,197.366,196.7834,196.8182,164121.0
2019-11-19 12:10:00,226.38,226.65,226.22,226.26,199243.0,196.8356,197.0703,196.6964,196.7312,199243.0
2019-11-19 12:20:00,226.26,226.57,226.07,226.2,164765.0,196.7312,197.0008,196.566,196.6791,164765.0
2019-11-19 12:30:00,226.23,226.25,225.83,226.25,163596.0,196.7051,196.7225,196.3573,196.7225,163596.0
2019-11-19 12:40:00,226.23,226.9,226.14,226.53,108537.0,196.7051,197.2877,196.6269,196.966,108537.0
2019-11-19 12:50:00,226.51,226.71,226.32,226.49,111134.0,196.9486,197.1225,196.7834,196.9312,111134.0
2019-11-19 13:00:00,226.49,226.5,226.16,226.26,129114.0,196.9312,196.9399,196.6443,196.7312,129114.0
2019-11-19 13:10:00,226.26,226.52,226.26,226.52,118728.0,196.7312,196.9573,196.7312,196.9573,118728.0
2019-11-19 13:20:00,226.52,226.54,226.29,226.43,102036.0,196.9573,196.9747,196.7573,196.879,102036.0
2019-11-19 13:30:00,226.43,226.71,226.4,226.68,104330.0,196.879,197.1225,196.853,197.0964,104330.0
2019-11-19 13:40:00,226.67,226.7,226.2,226.29,128444.0,197.0877,197.1138,196.6791,196.7573,128444.0
2019-11-19 13:50:00,226.31,226.45,225.95,226.05,140887.0,196.7747,196.8964,196.4617,196.5486,140887.0
2019-11-19 14:00:00,226.08,226.27,225.9,226.1,170798.0,196.5747,196.7399,196.4182,196.5921,170798.0
2019-11-19 14:10:00,226.09,226.32,225.82,225.85,141961.0,196.5834,196.7834,196.3486,196.3747,141961.0
2019-11-19 14:20:00,225.86,226.38,225.77,226.29,104733.0,196.3834,196.8356,196.3052,196.7573,104733.0
2019-11-19 14:30:00,226.28,226.38,226.09,226.24,122573.0,196.7486,196.8356,196.5834,196.7138,122573.0
2019-11-19 14:40:00,226.24,226.6,226.21,226.24,136558.0,196.7138,197.0269,196.6878,196.7138,136558.0
2019-11-19 14:50:00,226.26,226.54,226.17,226.37,150296.0,196.7312,196.9747,196.653,196.8269,150296.0
2019-11-19 15:00:00,226.38,226.89,226.38,226.69,157123.0,196.8356,197.279,196.8356,197.1051,157123.0
2019-11-19 15:10:00,226.71,226.9,226.2,226.41,212296.0,197.1225,197.2877,196.6791,196.8616,212296.0
2019-11-19 15:20:00,226.4,226.41,225.9,225.99,244345.0,196.853,196.8616,196.4182,196.4965,244345.0
2019-11-19 15:30:00,226.0,226.44,225.95,226.31,223253.0,196.5052,196.8877,196.4617,196.7747,223253.0
2019-11-19 15:40:00,226.3,226.36,225.97,226.21,282620.0,196.766,196.8182,196.4791,196.6878,282620.0
2019-11-19 15:50:00,226.2,226.27,225.79,225.85,586205.0,196.6791,196.7399,196.3226,196.3747,586205.0
2019-11-20 09:30:00,224.55,225.0,223.16,223.84,577172.0,195.2444,195.6357,194.0358,194.6271,577172.0
2019-11-20 09:40:00,223.9,224.85,223.57,223.81,318517.0,194.6792,195.5052,194.3923,194.601,318517.0
2019-11-20 09:50:00,223.82,224.16,223.61,224.01,196294.0,194.6097,194.9053,194.4271,194.7749,196294.0
2019-11-20 10:00:00,224.0,224.04,222.71,222.77,266589.0,194.7662,194.801,193.6445,193.6967,266589.0
2019-11-20 10:10:00,222.76,223.6,222.63,223.3,230163.0,193.688,194.4184,193.575,194.1575,230163.0
2019-11-20 10:20:00,223.33,223.38,222.8,223.0,160204.0,194.1836,194.2271,193.7228,193.8967,160204.0
2019-11-20 10:30:00,223.01,223.11,222.41,222.52,204349.0,193.9054,193.9923,193.3837,193.4793,204349.0
2019-11-20 10:40:00,222.54,222.73,222.07,222.72,215788.0,193.4967,193.6619,193.0881,193.6532,215788.0
2019-11-20 10:50:00,222.74,222.9,222.54,222.68,157005.0,193.6706,193.8097,193.4967,193.6184,157005.0
2019-11-20 11:00:00,222.68,223.05,222.55,222.89,158516.0,193.6184,193.9402,193.5054,193.801,158516.0
2019-11-20 11:10:00,222.89,222.89,222.03,222.21,266673.0,193.801,193.801,193.0533,193.2098,266673.0
2019-11-20 11:20:00,222.25,222.25,221.8,221.81,260642.0,193.2446,193.2446,192.8533,192.862,260642.0
2019-11-20 11:30:00,221.83,221.87,221.59,221.82,171430.0,192.8794,192.9142,192.6707,192.8707,171430.0
2019-11-20 11:40:00,221.79,222.0,221.55,221.66,123644.0,192.8446,193.0272,192.6359,192.7316,123644.0
2019-11-20 11:50:00,221.66,222.15,221.56,221.93,114102.0,192.7316,193.1576,192.6446,192.9663,114102.0
2019-11-20 12:00:00,221.99,222.43,221.87,222.06,103325.0,193.0185,193.4011,192.9142,193.0794,103325.0
2019-11-20 12:10:00,222.09,222.23,221.94,222.08,93930.0,193.1054,193.2272,192.975,193.0967,93930.0
2019-11-20 12:20:00,222.1,222.12,221.73,221.92,112582.0,193.1141,193.1315,192.7924,192.9576,112582.0
2019-11-20 12:30:00,221.92,222.15,221.91,222.0,115588.0,192.9576,193.1576,192.9489,193.0272,115588.0
2019-11-20 12:40:00,222.0,222.08,221.8,222.03,91812.0,193.0272,193.0967,192.8533,193.0533,91812.0
2019-11-20 12:50:00,222.04,222.05,221.3,221.48,144112.0,193.062,193.0707,192.4185,192.5751,144112.0
2019-11-20 13:00:00,221.49,221.79,221.27,221.28,139561.0,192.5837,192.8446,192.3925,192.4012,139561.0
2019-11-20 13:10:00,221.28,221.28,220.77,220.98,210065.0,192.4012,192.4012,191.9577,192.1403,210065.0
2019-11-20 13:20:00,221.0,221.45,220.99,221.18,112500.0,192.1577,192.549,192.149,192.3142,112500.0
2019-11-20 13:30:00,221.2,221.24,220.84,220.86,108065.0,192.3316,192.3664,192.0186,192.036,108065.0
2019-11-20 13:40:00,220.84,221.13,220.77,221.12,80429.0,192.0186,192.2707,191.9577,192.262,80429.0
2019-11-20 13:50:00,221.14,221.39,220.82,220.84,120634.0,192.2794,192.4968,192.0012,192.0186,120634.0
2019-11-20 14:00:00,220.86,221.22,220.57,220.97,179157.0,192.036,192.349,191.7838,192.1316,179157.0
2019-11-20 14:10:00,220.97,221.48,220.96,221.45,117695.0,192.1316,192.5751,192.1229,192.549,117695.0
2019-11-20 14:20:00,221.45,221.66,221.17,221.57,126935.0,192.549,192.7316,192.3055,192.6533,126935.0
2019-11-20 14:30:00,221.56,221.91,221.55,221.91,120570.0,192.6446,192.9489,192.6359,192.9489,120570.0
2019-11-20 14:40:00,221.9,221.93,221.52,221.61,87473.0,192.9402,192.9663,192.6098,192.6881,87473.0
2019-11-20 14:50:00,221.6,221.61,221.3,221.38,104868.0,192.6794,192.6881,192.4185,192.4881,104868.0
2019-11-20 15:00:00,221.38,221.46,221.15,221.24,210130.0,192.4881,192.5577,192.2881,192.3664,210130.0
2019-11-20 15:10:00,221.24,221.32,220.95,220.95,188827.0,192.3664,192.4359,192.1142,192.1142,188827.0
2019-11-20 15:20:00,220.96,221.06,220.88,220.93,133287.0,192.1229,192.2099,192.0534,192.0968,133287.0
2019-11-20 15:30:00,220.91,220.97,220.8,220.91,157068.0,192.0794,192.1316,191.9838,192.0794,157068.0
2019-11-20 15:40:00,220.91,221.2,220.89,221.1,266430.0,192.0794,192.3316,192.0621,192.2446,266430.0
2019-11-20 15:50:00,221.11,221.15,220.74,220.9,514131.0,192.2533,192.2881,191.9316,192.0707,514131.0
2019-11-21 09:30:00,221.94,221.99,220.68,221.33,328903.0,192.975,193.0185,191.8795,192.4446,328903.0
2019-11-21 09:40:00,221.31,222.31,220.92,221.92,407476.0,192.4272,193.2967,192.0881,192.9576,407476.0
2019-11-21 09:50:00,221.96,222.01,221.38,221.7,303131.0,192.9924,193.0359,192.4881,192.7663,303131.0
2019-11-21 10:00:00,221.65,222.14,221.57,221.62,151745.0,192.7229,193.1489,192.6533,192.6968,151745.0
2019-11-21 10:10:00,221.6,222.15,221.12,221.26,231548.0,192.6794,193.1576,192.262,192.3838,231548.0
2019-11-21 10:20:00,221.25,221.84,221.23,221.66,157204.0,192.3751,192.8881,192.3577,192.7316,157204.0
2019-11-21 10:30:00,221.64,221.72,221.17,221.39,65300.0,192.7142,192.7837,192.3055,192.4968,65300.0
2019-11-21 10:40:00,221.4,221.62,221.0,221.52,92671.0,192.5055,192.6968,192.1577,192.6098,92671.0
2019-11-21 10:50:00,221.5,221.51,221.21,221.24,63528.0,192.5924,192.6011,192.3403,192.3664,63528.0
2019-11-21 11:00:00,221.23,221.64,221.11,221.28,143470.0,192.3577,192.7142,192.2533,192.4012,143470.0
2019-11-21 11:10:00,221.27,221.39,221.06,221.17,96052.0,192.3925,192.4968,192.2099,192.3055,96052.0
2019-11-21 11:20:00,221.18,221.23,220.66,220.73,80226.0,192.3142,192.3577,191.8621,191.9229,80226.0
2019-11-21 11:30:00,220.73,221.07,220.6,220.74,71459.0,191.9229,192.2186,191.8099,191.9316,71459.0
2019-11-21 11:40:00,220.75,221.09,220.75,220.92,60282.0,191.9403,192.236,191.9403,192.0881,60282.0
2019-11-21 11:50:00,220.93,221.18,220.82,220.99,60074.0,192.0968,192.3142,192.0012,192.149,60074.0
2019-11-21 12:00:00,220.99,221.05,220.61,220.66,46489.0,192.149,192.2012,191.8186,191.8621,46489.0
2019-11-21 12:10:00,220.66,221.05,220.66,220.74,38502.0,191.8621,192.2012,191.8621,191.9316,38502.0
2019-11-21 12:20:00,220.74,220.76,220.62,220.7,44608.0,191.9316,191.949,191.8273,191.8969,44608.0
2019-11-21 12:30:00,220.69,220.77,220.57,220.62,63680.0,191.8882,191.9577,191.7838,191.8273,63680.0
2019-11-21 12:40:00,220.63,220.7,220.23,220.24,57329.0,191.836,191.8969,191.4882,191.4969,57329.0
2019-11-21 12:50:00,220.24,220.49,220.06,220.44,92708.0,191.4969,191.7143,191.3404,191.6708,92708.0
2019-11-21 13:00:00,220.44,220.7,220.36,220.55,38301.0,191.6708,191.8969,191.6012,191.7664,38301.0
2019-11-21 13:10:00,220.55,220.59,220.11,220.13,42262.0,191.7664,191.8012,191.3839,191.4012,42262.0
2019-11-21 13:20:00,220.11,220.17,220.05,220.13,71095.0,191.3839,191.436,191.3317,191.4012,71095.0
2019-11-21 13:30:00,220.13,220.18,219.77,219.92,172428.0,191.4012,191.4447,191.0882,191.2186,172428.0
2019-11-21 13:40:00,219.91,220.16,219.85,220.04,77245.0,191.21,191.4273,191.1578,191.323,77245.0
2019-11-21 13:50:00,220.04,220.09,219.71,219.89,89851.0,191.323,191.3665,191.0361,191.1926,89851.0
2019-11-21 14:00:00,219.9,219.91,219.33,219.38,148166.0,191.2013,191.21,190.7056,190.7491,148166.0
2019-11-21 14:10:00,219.4,219.51,219.15,219.21,188381.0,190.7665,190.8622,190.5491,190.6013,188381.0
2019-11-21 14:20:00,219.22,219.55,219.11,219.11,141011.0,190.61,190.8969,190.5144,190.5144,141011.0
2019-11-21 14:30:00,219.11,219.23,218.97,219.03,201500.0,190.5144,190.6187,190.3926,190.4448,201500.0
2019-11-21 14:40:00,219.02,219.08,218.96,219.01,62934.0,190.4361,190.4883,190.3839,190.4274,62934.0
2019-11-21 14:50:00,219.0,219.01,218.58,218.61,151564.0,190.4187,190.4274,190.0535,190.0796,151564.0
2019-11-21 15:00:00,218.63,219.42,218.56,219.35,289221.0,190.097,190.7839,190.0361,190.723,289221.0
2019-11-21 15:10:00,219.34,219.52,218.92,219.05,172487.0,190.7143,190.8709,190.3492,190.4622,172487.0
2019-11-21 15:20:00,219.04,219.15,218.89,218.94,123736.0,190.4535,190.5491,190.3231,190.3665,123736.0
2019-11-21 15:30:00,218.96,219.09,218.84,218.9,144138.0,190.3839,190.497,190.2796,190.3318,144138.0
2019-11-21 15:40:00,218.89,219.17,218.74,218.77,155568.0,190.3231,190.5665,190.1926,190.2187,155568.0
2019-11-21 15:50:00,218.77,218.8,218.5,218.55,405664.0,190.2187,190.2448,189.984,190.0274,405664.0
2019-11-22 09:30:00,218.5,219.13,218.44,218.77,368087.0,189.984,190.5317,189.9318,190.2187,368087.0
2019-11-22 09:40:00,218.75,218.85,218.27,218.31,154024.0,190.2013,190.2883,189.784,189.8188,154024.0
2019-11-22 09:50:00,218.34,218.35,218.11,218.19,109824.0,189.8449,189.8535,189.6449,189.7144,109824.0
2019-11-22 10:00:00,218.23,218.86,218.15,218.78,143855.0,189.7492,190.297,189.6796,190.2274,143855.0
2019-11-22 10:10:00,218.79,218.97,218.69,218.73,173615.0,190.2361,190.3926,190.1492,190.184,173615.0
2019-11-22 10:20:00,218.74,218.82,218.53,218.58,146554.0,190.1926,190.2622,190.0101,190.0535,146554.0
2019-11-22 10:30:00,218.57,218.9,218.46,218.48,180183.0,190.0448,190.3318,189.9492,189.9666,180183.0
2019-11-22 10:40:00,218.49,218.6,218.19,218.2,100756.0,189.9753,190.0709,189.7144,189.7231,100756.0
2019-11-22 10:50:00,218.18,218.55,218.06,218.45,195833.0,189.7057,190.0274,189.6014,189.9405,195833.0
2019-11-22 11:00:00,218.42,218.6,218.25,218.38,77181.0,189.9144,190.0709,189.7666,189.8796,77181.0
2019-11-22 11:10:00,218.35,218.61,218.35,218.48,51777.0,189.8535,190.0796,189.8535,189.9666,51777.0
2019-11-22 11:20:00,218.5,218.6,218.46,218.54,61109.0,189.984,190.0709,189.9492,190.0187,61109.0
2019-11-22 11:30:00,218.52,218.59,218.41,218.45,52524.0,190.0014,190.0622,189.9057,189.9405,52524.0
2019-11-22 11:40:00,218.48,218.57,218.44,218.51,74985.0,189.9666,190.0448,189.9318,189.9927,74985.0
2019-11-22 11:50:00,218.51,218.57,218.39,218.52,63324.0,189.9927,190.0448,189.8883,190.0014,63324.0
2019-11-22 12:00:00,218.52,218.55,218.26,218.39,51865.0,190.0014,190.0274,189.7753,189.8883,51865.0
2019-11-22 12:10:00,218.38,218.47,218.15,218.23,78470.0,189.8796,189.9579,189.6796,189.7492,78470.0
2019-11-22 12:20:00,218.22,218.31,218.18,218.27,71651.0,189.7405,189.8188,189.7057,189.784,71651.0
2019-11-22 12:30:00,218.26,218.33,218.05,218.26,87229.0,189.7753,189.8362,189.5927,189.7753,87229.0
2019-11-22 12:40:00,218.25,218.3,218.17,218.18,61415.0,189.7666,189.8101,189.697,189.7057,61415.0
2019-11-22 12:50:00,218.18,218.3,218.11,218.17,31345.0,189.7057,189.8101,189.6449,189.697,31345.0
2019-11-22 13:00:00,218.17,218.17,218.06,218.17,44332.0,189.697,189.697,189.6014,189.697,44332.0
2019-11-22 13:10:00,218.16,218.27,218.07,218.15,62855.0,189.6883,189.784,189.6101,189.6796,62855.0
2019-11-22 13:20:00,218.15,218.19,218.08,218.14,55518.0,189.6796,189.7144,189.6188,189.671,55518.0
2019-11-22 13:30:00,218.14,218.31,218.11,218.17,107563.0,189.671,189.8188,189.6449,189.697,107563.0
2019-11-22 13:40:00,218.18,218.34,218.15,218.23,66581.0,189.7057,189.8449,189.6796,189.7492,66581.0
2019-11-22 13:50:00,218.24,218.3,218.1,218.26,58278.0,189.7579,189.8101,189.6362,189.7753,58278.0
2019-11-22 14:00:00,218.26,218.27,218.18,218.22,49058.0,189.7753,189.784,189.7057,189.7405,49058.0
2019-11-22 14:10:00,218.22,218.25,218.17,218.25,62456.0,189.7405,189.7666,189.697,189.7666,62456.0
2019-11-22 14:20:00,218.23,218.36,218.22,218.33,67348.0,189.7492,189.8622,189.7405,189.8362,67348.0
2019-11-22 14:30:00,218.33,218.53,218.31,218.48,105928.0,189.8362,190.0101,189.8188,189.9666,105928.0
2019-11-22 14:40:00,218.47,218.62,218.44,218.54,128350.0,189.9579,190.0883,189.9318,190.0187,128350.0
2019-11-22 14:50:00,218.53,218.72,218.27,218.27,132871.0,190.0101,190.1753,189.784,189.784,132871.0
2019-11-22 15:00:00,218.29,218.39,218.05,218.06,133357.0,189.8014,189.8883,189.5927,189.6014,133357.0
2019-11-22 15:10:00,218.07,218.19,217.95,218.13,141213.0,189.6101,189.7144,189.5057,189.6623,141213.0
2019-11-22 15:20:00,218.13,218.16,217.88,217.98,123293.0,189.6623,189.6883,189.4449,189.5318,123293.0
2019-11-22 15:30:00,217.97,218.06,217.93,218.02,94584.0,189.5231,189.6014,189.4884,189.5666,94584.0
2019-11-22 15:40:00,218.02,218.05,217.89,217.9,111098.0,189.5666,189.5927,189.4536,189.4623,111098.0
2019-11-22 15:50:00,217.88,218.23,217.81,218.03,369404.0,189.4449,189.7492,189.384,189.5753,369404.0
2019-11-25 09:30:00,218.0,218.1,217.17,217.5,289444.0,189.5492,189.6362,188.8275,189.1145,289444.0
2019-11-25 09:40:00,217.5,217.62,217.02,217.03,331869.0,189.1145,189.2188,188.6971,188.7058,331869.0
2019-11-25 09:50:00,217.04,217.46,216.88,217.32,354450.0,188.7145,189.0797,188.5754,188.958,354450.0
2019-11-25 10:00:00,217.32,218.0,217.32,217.99,681782.0,188.958,189.5492,188.958,189.5405,681782.0
2019-11-25 10:10:00,217.96,218.21,217.91,218.09,209403.0,189.5144,189.7318,189.471,189.6275,209403.0
2019-11-25 10:20:00,218.1,218.25,217.99,218.03,269311.0,189.6362,189.7666,189.5405,189.5753,269311.0
2019-11-25 10:30:00,218.04,218.09,217.42,217.47,178681.0,189.584,189.6275,189.0449,189.0884,178681.0
2019-11-25 10:40:00,217.47,217.72,217.33,217.69,368088.0,189.0884,189.3058,188.9667,189.2797,368088.0
2019-11-25 10:50:00,217.69,217.73,217.28,217.31,111710.0,189.2797,189.3145,188.9232,188.9493,111710.0
2019-11-25 11:00:00,217.32,217.58,217.27,217.51,61301.0,188.958,189.184,188.9145,189.1232,61301.0
2019-11-25 11:10:00,217.51,217.77,217.44,217.77,52513.0,189.1232,189.3492,189.0623,189.3492,52513.0
2019-11-25 11:20:00,217.79,217.96,217.72,217.81,90574.0,189.3666,189.5144,189.3058,189.384,90574.0
2019-11-25 11:30:00,217.81,217.81,217.52,217.62,34078.0,189.384,189.384,189.1319,189.2188,34078.0
2019-11-25 11:40:00,217.59,217.75,217.58,217.72,39396.0,189.1927,189.3319,189.184,189.3058,39396.0
2019-11-25 11:50:00,217.75,217.75,217.53,217.71,106199.0,189.3319,189.3319,189.1406,189.2971,106199.0
2019-11-25 12:00:00,217.73,218.0,217.72,217.94,123613.0,189.3145,189.5492,189.3058,189.4971,123613.0
2019-11-25 12:10:00,217.95,218.07,217.93,218.0,137892.0,189.5057,189.6101,189.4884,189.5492,137892.0
2019-11-25 12:20:00,217.99,218.15,217.99,218.1,158704.0,189.5405,189.6796,189.5405,189.6362,158704.0
2019-11-25 12:30:00,218.09,218.13,218.05,218.09,108692.0,189.6275,189.6623,189.5927,189.6275,108692.0
2019-11-25 12:40:00,218.08,218.11,218.0,218.01,68816.0,189.6188,189.6449,189.5492,189.5579,68816.0
2019-11-25 12:50:00,218.01,218.02,217.86,217.96,100328.0,189.5579,189.5666,189.4275,189.5144,100328.0
2019-11-25 13:00:00,217.97,218.06,217.67,217.83,119094.0,189.5231,189.6014,189.2623,189.4014,119094.0
2019-11-25 13:10:00,217.83,217.97,217.78,217.91,54193.0,189.4014,189.5231,189.3579,189.471,54193.0
2019-11-25 13:20:00,217.92,217.96,217.69,217.92,91840.0,189.4797,189.5144,189.2797,189.4797,91840.0
2019-11-25 13:30:00,217.92,218.03,217.89,218.0,84806.0,189.4797,189.5753,189.4536,189.5492,84806.0
2019-11-25 13:40:00,218.02,218.04,217.85,217.86,63314.0,189.5666,189.584,189.4188,189.4275,63314.0
2019-11-25 13:50:00,217.85,218.04,217.82,218.01,67207.0,189.4188,189.584,189.3927,189.5579,67207.0
2019-11-25 14:00:00,218.01,218.06,217.96,218.01,128790.0,189.5579,189.6014,189.5144,189.5579,128790.0
2019-11-25 14:10:00,218.01,218.03,217.96,218.01,47947.0,189.5579,189.5753,189.5144,189.5579,47947.0
2019-11-25 14:20:00,218.01,218.07,217.95,217.99,76475.0,189.5579,189.6101,189.5057,189.5405,76475.0
2019-11-25 14:30:00,218.0,218.02,217.94,218.0,84118.0,189.5492,189.5666,189.4971,189.5492,84118.0
2019-11-25 14:40:00,218.0,218.0,217.86,217.94,55010.0,189.5492,189.5492,189.4275,189.4971,55010.0
2019-11-25 14:50:00,217.93,217.98,217.85,217.9,73792.0,189.4884,189.5318,189.4188,189.4623,73792.0
2019-11-25 15:00:00,217.91,218.05,217.9,217.99,195031.0,189.471,189.5927,189.4623,189.5405,195031.0
2019-11-25 15:10:00,217.99,218.05,217.97,218.04,64151.0,189.5405,189.5927,189.5231,189.584,64151.0
2019-11-25 15:20:00,218.03,218.18,217.97,218.01,237706.0,189.5753,189.7057,189.5231,189.5579,237706.0
2019-11-25 15:30:00,218.02,218.51,218.0,218.37,191720.0,189.5666,189.9927,189.5492,189.8709,191720.0
2019-11-25 15:40:00,218.38,218.5,218.35,218.39,290114.0,189.8796,189.984,189.8535,189.8883,290114.0
2019-11-25 15:50:00,218.4,218.53,218.3,218.46,690342.0,189.897,190.0101,189.8101,189.9492,690342.0
2019-11-26 09:30:00,218.77,218.94,218.39,218.55,432270.0,190.2187,190.3665,189.8883,190.0274,432270.0
2019-11-26 09:40:00,218.55,218.59,218.44,218.51,342373.0,190.0274,190.0622,189.9318,189.9927,342373.0
2019-11-26 09:50:00,218.53,218.78,218.41,218.75,384283.0,190.0101,190.2274,189.9057,190.2013,384283.0
2019-11-26 10:00:00,218.76,218.95,218.64,218.76,418280.0,190.21,190.3752,190.1057,190.21,418280.0
2019-11-26 10:10:00,218.76,218.88,218.67,218.81,177657.0,190.21,190.3144,190.1318,190.2535,177657.0
2019-11-26 10:20:00,218.81,218.89,218.71,218.76,230501.0,190.2535,190.3231,190.1666,190.21,230501.0
2019-11-26 10:30:00,218.76,218.85,218.71,218.77,110654.0,190.21,190.2883,190.1666,190.2187,110654.0
2019-11-26 10:40:00,218.76,219.73,218.74,219.72,320449.0,190.21,191.0534,190.1926,191.0447,320449.0
2019-11-26 10:50:00,219.7,220.39,219.62,220.03,224862.0,191.0274,191.6273,190.9578,191.3143,224862.0
2019-11-26 11:00:00,220.03,220.18,220.01,220.08,234337.0,191.3143,191.4447,191.2969,191.3578,234337.0
2019-11-26 11:10:00,220.08,220.1,219.71,219.78,152678.0,191.3578,191.3752,191.0361,191.0969,152678.0
2019-11-26 11:20:00,219.8,219.8,219.45,219.52,153378.0,191.1143,191.1143,190.81,190.8709,153378.0
2019-11-26 11:30:00,219.53,219.89,219.37,219.67,146496.0,190.8795,191.1926,190.7404,191.0013,146496.0
2019-11-26 11:40:00,219.69,220.12,219.65,220.06,156988.0,191.0187,191.3925,190.9839,191.3404,156988.0
2019-11-26 11:50:00,220.06,220.63,220.06,220.16,179172.0,191.3404,191.836,191.3404,191.4273,179172.0
2019-11-26 12:00:00,220.16,220.17,219.94,220.0,262393.0,191.4273,191.436,191.236,191.2882,262393.0
2019-11-26 12:10:00,220.0,220.15,219.96,220.03,260358.0,191.2882,191.4186,191.2534,191.3143,260358.0
2019-11-26 12:20:00,220.03,220.57,220.01,220.09,244781.0,191.3143,191.7838,191.2969,191.3665,244781.0
2019-11-26 12:30:00,220.08,220.11,219.85,219.98,131452.0,191.3578,191.3839,191.1578,191.2708,131452.0
2019-11-26 12:40:00,219.99,220.13,219.92,220.06,371962.0,191.2795,191.4012,191.2186,191.3404,371962.0
2019-11-26 12:50:00,220.06,220.12,219.99,220.02,240926.0,191.3404,191.3925,191.2795,191.3056,240926.0
2019-11-26 13:00:00,220.02,220.35,220.02,220.29,151480.0,191.3056,191.5925,191.3056,191.5404,151480.0
2019-11-26 13:10:00,220.27,220.34,220.26,220.32,70738.0,191.523,191.5838,191.5143,191.5664,70738.0
2019-11-26 13:20:00,220.32,220.36,220.22,220.3,112016.0,191.5664,191.6012,191.4795,191.5491,112016.0
2019-11-26 13:30:00,220.31,220.37,220.22,220.3,89889.0,191.5577,191.6099,191.4795,191.5491,89889.0
2019-11-26 13:40:00,220.29,220.37,220.25,220.33,106475.0,191.5404,191.6099,191.5056,191.5751,106475.0
2019-11-26 13:50:00,220.32,220.42,220.28,220.3,135139.0,191.5664,191.6534,191.5317,191.5491,135139.0
2019-11-26 14:00:00,220.31,220.33,220.25,220.26,76135.0,191.5577,191.5751,191.5056,191.5143,76135.0
2019-11-26 14:10:00,220.26,220.28,220.07,220.28,60966.0,191.5143,191.5317,191.3491,191.5317,60966.0
2019-11-26 14:20:00,220.28,220.37,220.21,220.31,54025.0,191.5317,191.6099,191.4708,191.5577,54025.0
2019-11-26 14:30:00,220.31,220.39,220.24,220.31,71577.0,191.5577,191.6273,191.4969,191.5577,71577.0
2019-11-26 14:40:00,220.3,220.33,220.21,220.28,55404.0,191.5491,191.5751,191.4708,191.5317,55404.0
2019-11-26 14:50:00,220.3,220.38,220.22,220.28,115031.0,191.5491,191.6186,191.4795,191.5317,115031.0
2019-11-26 15:00:00,220.28,220.32,220.16,220.25,56474.0,191.5317,191.5664,191.4273,191.5056,56474.0
2019-11-26 15:10:00,220.24,220.34,220.17,220.33,46851.0,191.4969,191.5838,191.436,191.5751,46851.0
2019-11-26 15:20:00,220.34,220.54,220.3,220.53,95149.0,191.5838,191.7577,191.5491,191.749,95149.0
2019-11-26 15:30:00,220.54,220.71,220.4,220.5,178746.0,191.7577,191.9055,191.636,191.723,178746.0
2019-11-26 15:40:00,220.53,220.53,220.37,220.51,225929.0,191.749,191.749,191.6099,191.7316,225929.0
2019-11-26 15:50:00,220.5,220.96,220.37,220.67,506493.0,191.723,192.1229,191.6099,191.8708,506493.0
2019-11-27 09:30:00,221.68,221.7,220.83,221.52,739072.0,192.749,192.7663,192.0099,192.6098,739072.0
2019-11-27 09:40:00,221.5,221.52,220.94,221.07,328235.0,192.5924,192.6098,192.1055,192.2186,328235.0
2019-11-27 09:50:00,221.08,221.1,220.92,221.07,245948.0,192.2273,192.2446,192.0881,192.2186,245948.0
2019-11-27 10:00:00,221.08,221.12,220.66,220.93,176389.0,192.2273,192.262,191.8621,192.0968,176389.0
2019-11-27 10:10:00,220.93,222.0,220.9,221.94,142484.0,192.0968,193.0272,192.0707,192.975,142484.0
2019-11-27 10:20:00,221.93,222.24,221.67,221.77,180979.0,192.9663,193.2359,192.7403,192.8272,180979.0
2019-11-27 10:30:00,221.75,222.0,221.58,221.65,74256.0,192.8098,193.0272,192.662,192.7229,74256.0
2019-11-27 10:40:00,221.64,221.93,221.47,221.91,64152.0,192.7142,192.9663,192.5664,192.9489,64152.0
2019-11-27 10:50:00,221.91,222.01,221.81,221.89,59677.0,192.9489,193.0359,192.862,192.9315,59677.0
2019-11-27 11:00:00,221.86,222.16,221.81,221.85,69190.0,192.9055,193.1663,192.862,192.8968,69190.0
2019-11-27 11:10:00,221.85,222.1,221.79,221.92,85329.0,192.8968,193.1141,192.8446,192.9576,85329.0
2019-11-27 11:20:00,221.94,222.04,221.82,222.03,53596.0,192.975,193.062,192.8707,193.0533,53596.0
2019-11-27 11:30:00,222.05,222.46,222.01,222.41,153759.0,193.0707,193.4272,193.0359,193.3837,153759.0
2019-11-27 11:40:00,222.4,222.42,222.09,222.11,79983.0,193.375,193.3924,193.1054,193.1228,79983.0
2019-11-27 11:50:00,222.09,222.18,221.92,222.05,50210.0,193.1054,193.1837,192.9576,193.0707,50210.0
2019-11-27 12:00:00,222.06,222.28,221.94,222.16,146905.0,193.0794,193.2706,192.975,193.1663,146905.0
2019-11-27 12:10:00,222.18,222.27,221.83,222.02,155265.0,193.1837,193.262,192.8794,193.0446,155265.0
2019-11-27 12:20:00,222.02,222.15,221.85,221.99,64009.0,193.0446,193.1576,192.8968,193.0185,64009.0
2019-11-27 12:30:00,221.98,222.22,221.94,222.19,126241.0,193.0098,193.2185,192.975,193.1924,126241.0
2019-11-27 12:40:00,222.19,222.7,222.16,222.65,319224.0,193.1924,193.6358,193.1663,193.5924,319224.0
2019-11-27 12:50:00,222.63,222.85,222.61,222.69,76715.0,193.575,193.7663,193.5576,193.6271,76715.0
2019-11-27 13:00:00,222.69,222.88,222.61,222.74,93635.0,193.6271,193.7923,193.5576,193.6706,93635.0
2019-11-27 13:10:00,222.74,222.98,222.73,222.88,78029.0,193.6706,193.8793,193.6619,193.7923,78029.0
2019-11-27 13:20:00,222.86,222.95,222.81,222.81,77123.0,193.775,193.8532,193.7315,193.7315,77123.0
2019-11-27 13:30:00,222.82,223.0,222.81,222.96,60860.0,193.7402,193.8967,193.7315,193.8619,60860.0
2019-11-27 13:40:00,222.96,223.02,222.8,222.88,44249.0,193.8619,193.9141,193.7228,193.7923,44249.0
2019-11-27 13:50:00,222.89,223.01,222.82,223.01,39673.0,193.801,193.9054,193.7402,193.9054,39673.0
2019-11-27 14:00:00,223.02,223.13,222.91,222.97,87822.0,193.9141,194.0097,193.8184,193.8706,87822.0
2019-11-27 14:10:00,222.97,223.15,222.93,223.13,50143.0,193.8706,194.0271,193.8358,194.0097,50143.0
2019-11-27 14:20:00,223.13,223.39,223.13,223.32,93132.0,194.0097,194.2358,194.0097,194.1749,93132.0
2019-11-27 14:30:00,223.3,223.33,223.13,223.21,41883.0,194.1575,194.1836,194.0097,194.0793,41883.0
2019-11-27 14:40:00,223.21,223.45,223.13,223.38,50701.0,194.0793,194.288,194.0097,194.2271,50701.0
2019-11-27 14:50:00,223.37,223.38,222.96,223.14,98921.0,194.2184,194.2271,193.8619,194.0184,98921.0
2019-11-27 15:00:00,223.13,223.29,223.07,223.15,60545.0,194.0097,194.1488,193.9575,194.0271,60545.0
2019-11-27 15:10:00,223.16,223.34,223.11,223.31,75458.0,194.0358,194.1923,193.9923,194.1662,75458.0
2019-11-27 15:20:00,223.32,223.35,222.81,222.83,94439.0,194.1749,194.201,193.7315,193.7489,94439.0
2019-11-27 15:30:00,222.84,222.84,222.52,222.68,96993.0,193.7576,193.7576,193.4793,193.6184,96993.0
2019-11-27 15:40:00,222.67,223.19,222.67,223.17,92043.0,193.6097,194.0619,193.6097,194.0445,92043.0
2019-11-27 15:50:00,223.16,223.42,222.88,223.04,382374.0,194.0358,194.2619,193.7923,193.9315,382374.0
2019-11-29 09:30:00,223.3,223.33,222.4,222.94,242463.0,194.1575,194.1836,193.375,193.8445,242463.0
2019-11-29 09:40:00,222.92,222.97,222.06,222.09,86885.0,193.8271,193.8706,193.0794,193.1054,86885.0
2019-11-29 09:50:00,222.07,222.11,221.63,221.86,95120.0,193.0881,193.1228,192.7055,192.9055,95120.0
2019-11-29 10:00:00,221.83,222.21,221.61,221.86,91717.0,192.8794,193.2098,192.6881,192.9055,91717.0
2019-11-29 10:10:00,221.89,222.02,221.43,221.52,63635.0,192.9315,193.0446,192.5316,192.6098,63635.0
2019-11-29 10:20:00,221.54,221.78,221.36,221.73,55016.0,192.6272,192.8359,192.4707,192.7924,55016.0
2019-11-29 10:30:00,221.75,221.87,221.29,221.81,60046.0,192.8098,192.9142,192.4099,192.862,60046.0
2019-11-29 10:40:00,221.81,221.83,221.56,221.65,41399.0,192.862,192.8794,192.6446,192.7229,41399.0
2019-11-29 10:50:00,221.66,221.66,221.5,221.54,47377.0,192.7316,192.7316,192.5924,192.6272,47377.0
2019-11-29 11:00:00,221.55,221.55,220.93,221.0,136940.0,192.6359,192.6359,192.0968,192.1577,136940.0
2019-11-29 11:10:00,221.0,221.06,220.7,220.83,88357.0,192.1577,192.2099,191.8969,192.0099,88357.0
2019-11-29 11:20:00,220.83,220.99,220.77,220.96,44514.0,192.0099,192.149,191.9577,192.1229,44514.0
2019-11-29 11:30:00,220.96,220.96,220.46,220.68,85059.0,192.1229,192.1229,191.6882,191.8795,85059.0
2019-11-29 11:40:00,220.67,220.68,220.35,220.43,50766.0,191.8708,191.8795,191.5925,191.6621,50766.0
2019-11-29 11:50:00,220.44,220.76,220.35,220.75,65145.0,191.6708,191.949,191.5925,191.9403,65145.0
2019-11-29 12:00:00,220.76,220.91,220.66,220.73,75763.0,191.949,192.0794,191.8621,191.9229,75763.0
2019-11-29 12:10:00,220.71,220.85,220.35,220.38,64901.0,191.9055,192.0273,191.5925,191.6186,64901.0
2019-11-29 12:20:00,220.38,220.75,220.37,220.63,40737.0,191.6186,191.9403,191.6099,191.836,40737.0
2019-11-29 12:30:00,220.61,220.68,220.38,220.51,68968.0,191.8186,191.8795,191.6186,191.7316,68968.0
2019-11-29 12:40:00,220.54,220.56,220.29,220.31,85964.0,191.7577,191.7751,191.5404,191.5577,85964.0
2019-11-29 12:50:00,220.33,220.73,220.33,220.6,269331.0,191.5751,191.9229,191.5751,191.8099,269331.0
2019-12-02 09:30:00,220.9,221.19,219.61,219.8,228255.0,192.0707,192.3229,190.9491,191.1143,228255.0
2019-12-02 09:40:00,219.71,219.92,219.2,219.69,132194.0,191.0361,191.2186,190.5926,191.0187,132194.0
2019-12-02 09:50:00,219.77,219.82,219.2,219.81,58276.0,191.0882,191.1317,190.5926,191.123,58276.0
2019-12-02 10:00:00,219.75,219.81,218.55,218.95,117275.0,191.0708,191.123,190.0274,190.3752,117275.0
2019-12-02 10:10:00,218.95,219.4,218.93,219.28,101998.0,190.3752,190.7665,190.3579,190.6622,101998.0
2019-12-02 10:20:00,219.25,219.32,218.74,219.08,45113.0,190.6361,190.697,190.1926,190.4883,45113.0
2019-12-02 10:30:00,219.05,219.18,218.5,219.04,69333.0,190.4622,190.5752,189.984,190.4535,69333.0
2019-12-02 10:40:00,219.0,219.07,218.53,218.58,59589.0,190.4187,190.4796,190.0101,190.0535,59589.0
2019-12-02 10:50:00,218.56,218.65,217.87,218.0,82488.0,190.0361,190.1144,189.4362,189.5492,82488.0
2019-12-02 11:00:00,218.04,218.16,217.55,217.78,107633.0,189.584,189.6883,189.158,189.3579,107633.0
2019-12-02 11:10:00,217.78,218.2,217.73,218.09,47315.0,189.3579,189.7231,189.3145,189.6275,47315.0
2019-12-02 11:20:00,218.18,218.4,218.11,218.23,38595.0,189.7057,189.897,189.6449,189.7492,38595.0
2019-12-02 11:30:00,218.2,218.25,217.55,217.63,70838.0,189.7231,189.7666,189.158,189.2275,70838.0
2019-12-02 11:40:00,217.59,217.98,217.58,217.79,49609.0,189.1927,189.5318,189.184,189.3666,49609.0
2019-12-02 11:50:00,217.79,217.95,217.54,217.62,43249.0,189.3666,189.5057,189.1493,189.2188,43249.0
2019-12-02 12:00:00,217.64,217.88,217.61,217.85,48878.0,189.2362,189.4449,189.2101,189.4188,48878.0
2019-12-02 12:10:00,217.87,218.03,217.85,218.03,42599.0,189.4362,189.5753,189.4188,189.5753,42599.0
2019-12-02 12:20:00,218.01,218.08,217.66,217.9,73095.0,189.5579,189.6188,189.2536,189.4623,73095.0
2019-12-02 12:30:00,217.89,217.94,217.56,217.71,27915.0,189.4536,189.4971,189.1666,189.2971,27915.0
2019-12-02 12:40:00,217.69,217.73,217.46,217.48,60845.0,189.2797,189.3145,189.0797,189.0971,60845.0
2019-12-02 12:50:00,217.49,217.71,217.48,217.68,28437.0,189.1058,189.2971,189.0971,189.271,28437.0
2019-12-02 13:00:00,217.67,217.91,217.66,217.9,39855.0,189.2623,189.471,189.2536,189.4623,39855.0
2019-12-02 13:10:00,217.91,218.02,217.87,217.95,29842.0,189.471,189.5666,189.4362,189.5057,29842.0
2019-12-02 13:20:00,217.97,218.02,217.91,217.99,38501.0,189.5231,189.5666,189.471,189.5405,38501.0
2019-12-02 13:30:00,218.0,218.04,217.86,217.95,32338.0,189.5492,189.584,189.4275,189.5057,32338.0
2019-12-02 13:40:00,217.96,218.28,217.93,218.25,48341.0,189.5144,189.7927,189.4884,189.7666,48341.0
2019-12-02 13:50:00,218.24,218.56,218.23,218.56,61475.0,189.7579,190.0361,189.7492,190.0361,61475.0
2019-12-02 14:00:00,218.54,218.61,218.13,218.25,60693.0,190.0187,190.0796,189.6623,189.7666,60693.0
2019-12-02 14:10:00,218.25,218.25,217.91,217.95,75508.0,189.7666,189.7666,189.471,189.5057,75508.0
2019-12-02 14:20:00,217.94,218.11,217.87,217.94,43278.0,189.4971,189.6449,189.4362,189.4971,43278.0
2019-12-02 14:30:00,217.93,218.13,217.87,218.02,48787.0,189.4884,189.6623,189.4362,189.5666,48787.0
2019-12-02 14:40:00,218.02,218.2,217.89,218.04,104677.0,189.5666,189.7231,189.4536,189.584,104677.0
2019-12-02 14:50:00,218.05,218.22,218.02,218.07,34602.0,189.5927,189.7405,189.5666,189.6101,34602.0
2019-12-02 15:00:00,218.09,218.09,217.84,217.92,43689.0,189.6275,189.6275,189.4101,189.4797,43689.0
2019-12-02 15:10:00,217.93,218.03,217.8,218.02,60037.0,189.4884,189.5753,189.3753,189.5666,60037.0
2019-12-02 15:20:00,218.01,218.06,217.88,217.95,44516.0,189.5579,189.6014,189.4449,189.5057,44516.0
2019-12-02 15:30:00,217.94,218.11,217.85,217.96,81947.0,189.4971,189.6449,189.4188,189.5144,81947.0
2019-12-02 15:40:00,217.95,218.17,217.86,217.9,89575.0,189.5057,189.697,189.4275,189.4623,89575.0
2019-12-02 15:50:00,217.9,217.93,217.53,217.71,385039.0,189.4623,189.4884,189.1406,189.2971,385039.0
2019-12-03 09:30:00,216.45,216.45,214.67,214.9,302307.0,188.2015,188.2015,186.6538,186.8538,302307.0
2019-12-03 09:40:00,214.91,215.08,213.63,213.94,189500.0,186.8625,187.0103,185.7495,186.0191,189500.0
2019-12-03 09:50:00,213.98,214.39,213.87,214.31,135185.0,186.0539,186.4104,185.9582,186.3408,135185.0
2019-12-03 10:00:00,214.21,214.23,213.47,213.76,145546.0,186.2538,186.2712,185.6104,185.8626,145546.0
2019-12-03 10:10:00,213.77,214.05,213.51,213.97,80198.0,185.8713,186.1147,185.6452,186.0452,80198.0
2019-12-03 10:20:00,213.94,214.12,213.75,213.93,81309.0,186.0191,186.1756,185.8539,186.0104,81309.0
2019-12-03 10:30:00,213.93,214.22,213.77,213.86,104193.0,186.0104,186.2625,185.8713,185.9495,104193.0
2019-12-03 10:40:00,213.84,214.03,213.26,213.32,98396.0,185.9321,186.0973,185.4278,185.48,98396.0
2019-12-03 10:50:00,213.32,213.75,213.23,213.45,107840.0,185.48,185.8539,185.4017,185.593,107840.0
2019-12-03 11:00:00,213.43,213.69,213.1,213.62,97204.0,185.5756,185.8017,185.2887,185.7408,97204.0
2019-12-03 11:10:00,213.62,213.89,213.3,213.34,68398.0,185.7408,185.9756,185.4626,185.4974,68398.0
2019-12-03 11:20:00,213.34,213.48,213.11,213.11,98833.0,185.4974,185.6191,185.2974,185.2974,98833.0
2019-12-03 11:30:00,213.1,213.19,212.93,213.08,206811.0,185.2887,185.367,185.1409,185.2713,206811.0
2019-12-03 11:40:00,213.08,213.44,213.06,213.28,139549.0,185.2713,185.5843,185.2539,185.4452,139549.0
2019-12-03 11:50:00,213.29,213.4,213.05,213.19,57415.0,185.4539,185.5496,185.2452,185.367,57415.0
2019-12-03 12:00:00,213.21,213.4,212.98,213.39,201867.0,185.3844,185.5496,185.1844,185.5409,201867.0
2019-12-03 12:10:00,213.39,213.83,212.97,213.78,247777.0,185.5409,185.9234,185.1757,185.88,247777.0
2019-12-03 12:20:00,213.78,214.2,213.77,213.94,119764.0,185.88,186.2452,185.8713,186.0191,119764.0
2019-12-03 12:30:00,213.97,214.05,213.56,213.82,127150.0,186.0452,186.1147,185.6887,185.9147,127150.0
2019-12-03 12:40:00,213.81,213.85,213.38,213.49,91129.0,185.9061,185.9408,185.5322,185.6278,91129.0
2019-12-03 12:50:00,213.49,213.67,213.25,213.35,127414.0,185.6278,185.7843,185.4191,185.5061,127414.0
2019-12-03 13:00:00,213.36,213.76,213.35,213.62,74026.0,185.5148,185.8626,185.5061,185.7408,74026.0
2019-12-03 13:10:00,213.62,213.94,213.59,213.73,137543.0,185.7408,186.0191,185.7148,185.8365,137543.0
2019-12-03 13:20:00,213.72,213.99,213.61,213.9,98235.0,185.8278,186.0626,185.7322,185.9843,98235.0
2019-12-03 13:30:00,213.9,213.93,213.72,213.82,50256.0,185.9843,186.0104,185.8278,185.9147,50256.0
2019-12-03 13:40:00,213.82,214.04,213.77,213.8,65051.0,185.9147,186.106,185.8713,185.8974,65051.0
2019-12-03 13:50:00,213.79,213.86,213.71,213.84,46401.0,185.8887,185.9495,185.8191,185.9321,46401.0
2019-12-03 14:00:00,213.85,213.95,213.67,213.68,92225.0,185.9408,186.0278,185.7843,185.793,92225.0
2019-12-03 14:10:00,213.71,213.78,213.53,213.58,51062.0,185.8191,185.88,185.6626,185.7061,51062.0
2019-12-03 14:20:00,213.58,213.79,213.55,213.71,53695.0,185.7061,185.8887,185.68,185.8191,53695.0
2019-12-03 14:30:00,213.7,213.7,213.44,213.47,98332.0,185.8104,185.8104,185.5843,185.6104,98332.0
2019-12-03 14:40:00,213.46,213.78,213.44,213.76,82867.0,185.6017,185.88,185.5843,185.8626,82867.0
2019-12-03 14:50:00,213.76,213.8,213.55,213.58,83467.0,185.8626,185.8974,185.68,185.7061,83467.0
2019-12-03 15:00:00,213.6,213.73,213.44,213.73,86279.0,185.7235,185.8365,185.5843,185.8365,86279.0
2019-12-03 15:10:00,213.71,214.02,213.69,213.79,95951.0,185.8191,186.0886,185.8017,185.8887,95951.0
2019-12-03 15:20:00,213.79,214.35,213.78,214.31,113653.0,185.8887,186.3756,185.88,186.3408,113653.0
2019-12-03 15:30:00,214.3,214.32,214.0,214.01,107449.0,186.3321,186.3495,186.0713,186.08,107449.0
2019-12-03 15:40:00,214.03,214.14,213.86,214.07,108972.0,186.0973,186.193,185.9495,186.1321,108972.0
2019-12-03 15:50:00,214.09,214.25,213.94,213.94,350568.0,186.1495,186.2886,186.0191,186.0191,350568.0
2019-12-04 09:30:00,213.5,214.25,213.19,214.09,284373.0,186.8157,187.472,186.5445,187.332,284373.0
2019-12-04 09:40:00,214.19,214.25,213.76,214.12,92620.0,187.4195,187.472,187.0432,187.3582,92620.0
2019-12-04 09:50:00,214.11,214.42,214.01,214.26,150844.0,187.3495,187.6207,187.262,187.4807,150844.0
2019-12-04 10:00:00,214.24,214.3,213.85,213.92,111529.0,187.4632,187.5157,187.122,187.1832,111529.0
2019-12-04 10:10:00,213.93,214.62,213.9,214.61,103118.0,187.192,187.7957,187.1657,187.787,103118.0
2019-12-04 10:20:00,214.59,214.96,214.5,214.57,126889.0,187.7695,188.0932,187.6907,187.752,126889.0
2019-12-04 10:30:00,214.59,214.74,214.47,214.54,103159.0,187.7695,187.9007,187.6645,187.7257,103159.0
2019-12-04 10:40:00,214.57,214.65,214.29,214.32,78773.0,187.752,187.822,187.507,187.5332,78773.0
2019-12-04 10:50:00,214.32,214.37,214.12,214.17,93800.0,187.5332,187.577,187.3582,187.402,93800.0
2019-12-04 11:00:00,214.16,214.59,214.09,214.1,59599.0,187.3932,187.7695,187.332,187.3407,59599.0
2019-12-04 11:10:00,214.07,214.29,213.92,214.26,30237.0,187.3145,187.507,187.1832,187.4807,30237.0
2019-12-04 11:20:00,214.28,214.49,214.2,214.26,50720.0,187.4982,187.682,187.4282,187.4807,50720.0
2019-12-04 11:30:00,214.28,214.45,214.22,214.44,60186.0,187.4982,187.647,187.4457,187.6382,60186.0
2019-12-04 11:40:00,214.39,214.4,214.16,214.17,54492.0,187.5945,187.6032,187.3932,187.402,54492.0
2019-12-04 11:50:00,214.17,214.26,214.03,214.03,22371.0,187.402,187.4807,187.2795,187.2795,22371.0
2019-12-04 12:00:00,214.05,214.05,213.43,213.57,70599.0,187.297,187.297,186.7545,186.877,70599.0
2019-12-04 12:10:00,213.56,213.62,213.44,213.49,42887.0,186.8682,186.9207,186.7632,186.807,42887.0
2019-12-04 12:20:00,213.48,213.48,213.27,213.36,94230.0,186.7982,186.7982,186.6145,186.6932,94230.0
2019-12-04 12:30:00,213.36,213.41,213.31,213.37,52527.0,186.6932,186.737,186.6495,186.702,52527.0
2019-12-04 12:40:00,213.37,213.75,213.26,213.75,118807.0,186.702,187.0345,186.6057,187.0345,118807.0
2019-12-04 12:50:00,213.75,213.8,213.53,213.64,28342.0,187.0345,187.0782,186.842,186.9382,28342.0
2019-12-04 13:00:00,213.65,213.66,213.48,213.48,54576.0,186.947,186.9557,186.7982,186.7982,54576.0
2019-12-04 13:10:00,213.49,213.58,213.41,213.53,63356.0,186.807,186.8857,186.737,186.842,63356.0
2019-12-04 13:20:00,213.5,213.52,213.42,213.43,39346.0,186.8157,186.8332,186.7457,186.7545,39346.0
2019-12-04 13:30:00,213.45,213.47,213.29,213.32,57275.0,186.772,186.7895,186.632,186.6582,57275.0
2019-12-04 13:40:00,213.33,213.57,213.29,213.55,80311.0,186.667,186.877,186.632,186.8595,80311.0
2019-12-04 13:50:00,213.55,213.68,213.46,213.68,36116.0,186.8595,186.9732,186.7807,186.9732,36116.0
2019-12-04 14:00:00,213.68,213.77,213.66,213.74,34007.0,186.9732,187.052,186.9557,187.0257,34007.0
2019-12-04 14:10:00,213.75,213.94,213.74,213.9,31370.0,187.0345,187.2007,187.0257,187.1657,31370.0
2019-12-04 14:20:00,213.93,214.04,213.87,213.98,77425.0,187.192,187.2882,187.1395,187.2357,77425.0
2019-12-04 14:30:00,213.99,214.15,213.92,213.96,51051.0,187.2445,187.3845,187.1832,187.2182,51051.0
2019-12-04 14:40:00,213.97,214.11,213.93,214.08,31912.0,187.227,187.3495,187.192,187.3232,31912.0
2019-12-04 14:50:00,214.09,214.36,214.09,214.24,58124.0,187.332,187.5682,187.332,187.4632,58124.0
2019-12-04 15:00:00,214.23,214.36,214.21,214.26,46779.0,187.4545,187.5682,187.437,187.4807,46779.0
2019-12-04 15:10:00,214.25,214.31,214.12,214.27,38475.0,187.472,187.5245,187.3582,187.4895,38475.0
2019-12-04 15:20:00,214.29,214.33,214.07,214.21,48184.0,187.507,187.542,187.3145,187.437,48184.0
2019-12-04 15:30:00,214.22,214.34,214.17,214.33,59940.0,187.4457,187.5507,187.402,187.542,59940.0
2019-12-04 15:40:00,214.31,214.32,214.06,214.24,182184.0,187.5245,187.5332,187.3057,187.4632,182184.0
2019-12-04 15:50:00,214.25,214.3,214.03,214.2,202147.0,187.472,187.5157,187.2795,187.4282,202147.0
2019-12-05 09:30:00,214.36,214.5,212.67,214.0,173799.0,187.5682,187.6907,186.0894,187.2532,173799.0
2019-12-05 09:40:00,214.05,214.21,213.39,213.39,77446.0,187.297,187.437,186.7195,186.7195,77446.0
2019-12-05 09:50:00,213.42,213.83,213.22,213.45,90942.0,186.7457,187.1045,186.5707,186.772,90942.0
2019-12-05 10:00:00,213.43,213.61,213.2,213.3,78630.0,186.7545,186.912,186.5532,186.6407,78630.0
2019-12-05 10:10:00,213.29,213.41,212.91,213.31,67819.0,186.632,186.737,186.2994,186.6495,67819.0
2019-12-05 10:20:00,213.33,213.33,212.91,212.96,44843.0,186.667,186.667,186.2994,186.3432,44843.0
2019-12-05 10:30:00,212.99,213.41,212.94,213.17,63395.0,186.3694,186.737,186.3257,186.5269,63395.0
2019-12-05 10:40:00,213.14,213.23,212.96,213.08,57082.0,186.5007,186.5795,186.3432,186.4482,57082.0
2019-12-05 10:50:00,213.08,213.15,212.95,213.0,59361.0,186.4482,186.5094,186.3344,186.3782,59361.0
2019-12-05 11:00:00,213.0,213.15,212.86,213.06,43270.0,186.3782,186.5094,186.2557,186.4307,43270.0
2019-12-05 11:10:00,213.04,213.1,212.9,213.05,42845.0,186.4132,186.4657,186.2907,186.4219,42845.0
2019-12-05 11:20:00,213.04,213.07,212.59,212.73,64382.0,186.4132,186.4394,186.0194,186.1419,64382.0
2019-12-05 11:30:00,212.72,212.85,212.21,212.21,72782.0,186.1332,186.2469,185.6869,185.6869,72782.0
2019-12-05 11:40:00,212.21,212.33,211.98,212.25,98904.0,185.6869,185.7919,185.4857,185.7219,98904.0
2019-12-05 11:50:00,212.24,212.35,211.77,211.92,137135.0,185.7132,185.8094,185.3019,185.4332,137135.0
2019-12-05 12:00:00,211.93,212.15,211.93,211.97,75659.0,185.4419,185.6344,185.4419,185.4769,75659.0
2019-12-05 12:10:00,211.94,212.14,211.86,212.05,67255.0,185.4507,185.6257,185.3807,185.5469,67255.0
2019-12-05 12:20:00,212.05,212.14,211.95,212.07,58101.0,185.5469,185.6257,185.4594,185.5644,58101.0
2019-12-05 12:30:00,212.08,212.22,212.05,212.2,42064.0,185.5732,185.6957,185.5469,185.6782,42064.0
2019-12-05 12:40:00,212.18,212.31,212.18,212.29,46869.0,185.6607,185.7744,185.6607,185.7569,46869.0
2019-12-05 12:50:00,212.29,212.55,212.23,212.44,121226.0,185.7569,185.9844,185.7044,185.8882,121226.0
2019-12-05 13:00:00,212.43,212.55,212.34,212.41,63252.0,185.8794,185.9844,185.8007,185.8619,63252.0
2019-12-05 13:10:00,212.41,212.41,212.23,212.23,49421.0,185.8619,185.8619,185.7044,185.7044,49421.0
2019-12-05 13:20:00,212.26,212.38,212.23,212.28,42775.0,185.7307,185.8357,185.7044,185.7482,42775.0
2019-12-05 13:30:00,212.28,212.46,212.24,212.34,80644.0,185.7482,185.9057,185.7132,185.8007,80644.0
2019-12-05 13:40:00,212.33,212.7,212.3,212.57,89584.0,185.7919,186.1157,185.7657,186.0019,89584.0
2019-12-05 13:50:00,212.58,212.64,212.36,212.46,69291.0,186.0107,186.0632,185.8182,185.9057,69291.0
2019-12-05 14:00:00,212.45,212.68,212.44,212.68,71819.0,185.8969,186.0982,185.8882,186.0982,71819.0
2019-12-05 14:10:00,212.68,212.88,212.67,212.75,82715.0,186.0982,186.2732,186.0894,186.1594,82715.0
2019-12-05 14:20:00,212.77,213.05,212.77,213.02,35050.0,186.1769,186.4219,186.1769,186.3957,35050.0
2019-12-05 14:30:00,213.02,213.12,212.98,213.06,34302.0,186.3957,186.4832,186.3607,186.4307,34302.0
2019-12-05 14:40:00,213.05,213.35,213.05,213.12,65271.0,186.4219,186.6845,186.4219,186.4832,65271.0
2019-12-05 14:50:00,213.12,213.14,212.66,212.84,123586.0,186.4832,186.5007,186.0807,186.2382,123586.0
2019-12-05 15:00:00,212.85,213.17,212.77,213.05,73067.0,186.2469,186.5269,186.1769,186.4219,73067.0
2019-12-05 15:10:00,213.04,213.24,213.0,213.23,59890.0,186.4132,186.5882,186.3782,186.5795,59890.0
2019-12-05 15:20:00,213.23,213.32,213.07,213.18,71911.0,186.5795,186.6582,186.4394,186.5357,71911.0
2019-12-05 15:30:00,213.18,213.42,213.13,213.37,84421.0,186.5357,186.7457,186.4919,186.702,84421.0
2019-12-05 15:40:00,213.37,213.4,213.01,213.05,76576.0,186.702,186.7282,186.3869,186.4219,76576.0
2019-12-05 15:50:00,213.06,213.15,212.84,213.1,202489.0,186.4307,186.5094,186.2382,186.4657,202489.0
2019-12-06 09:30:00,214.21,214.77,214.16,214.18,231428.0,187.437,187.927,187.3932,187.4107,231428.0
2019-12-06 09:40:00,214.23,215.1,214.09,214.81,145530.0,187.4545,188.2157,187.332,187.962,145530.0
2019-12-06 09:50:00,214.79,214.95,214.6,214.77,67926.0,187.9445,188.0845,187.7782,187.927,67926.0
2019-12-06 10:00:00,214.75,215.18,214.75,215.14,92008.0,187.9095,188.2857,187.9095,188.2507,92008.0
2019-12-06 10:10:00,215.16,215.36,214.85,215.0,117035.0,188.2682,188.4432,187.997,188.1282,117035.0
2019-12-06 10:20:00,214.96,215.04,214.48,214.71,152074.0,188.0932,188.1632,187.6732,187.8745,152074.0
2019-12-06 10:30:00,214.76,214.98,214.73,214.81,109818.0,187.9182,188.1107,187.892,187.962,109818.0
2019-12-06 10:40:00,214.81,214.93,214.76,214.8,81103.0,187.962,188.067,187.9182,187.9532,81103.0
2019-12-06 10:50:00,214.79,214.89,214.72,214.77,75325.0,187.9445,188.032,187.8832,187.927,75325.0
2019-12-06 11:00:00,214.75,215.07,214.75,215.0,97355.0,187.9095,188.1895,187.9095,188.1282,97355.0
2019-12-06 11:10:00,215.0,215.03,214.79,214.94,33491.0,188.1282,188.1545,187.9445,188.0757,33491.0
2019-12-06 11:20:00,214.93,215.0,214.82,214.88,59267.0,188.067,188.1282,187.9707,188.0232,59267.0
2019-12-06 11:30:00,214.88,214.98,214.83,214.85,43979.0,188.0232,188.1107,187.9795,187.997,43979.0
2019-12-06 11:40:00,214.87,214.87,214.44,214.57,40270.0,188.0145,188.0145,187.6382,187.752,40270.0
2019-12-06 11:50:00,214.57,214.7,214.48,214.51,37136.0,187.752,187.8657,187.6732,187.6995,37136.0
2019-12-06 12:00:00,214.51,214.66,214.18,214.19,48691.0,187.6995,187.8307,187.4107,187.4195,48691.0
2019-12-06 12:10:00,214.21,214.57,214.2,214.56,31040.0,187.437,187.752,187.4282,187.7432,31040.0
2019-12-06 12:20:00,214.59,214.66,214.41,214.66,32574.0,187.7695,187.8307,187.612,187.8307,32574.0
2019-12-06 12:30:00,214.66,214.7,214.53,214.68,16619.0,187.8307,187.8657,187.717,187.8482,16619.0
2019-12-06 12:40:00,214.68,214.79,214.65,214.65,19848.0,187.8482,187.9445,187.822,187.822,19848.0
2019-12-06 12:50:00,214.65,214.73,214.52,214.63,20297.0,187.822,187.892,187.7082,187.8045,20297.0
2019-12-06 13:00:00,214.64,214.69,214.4,214.45,46787.0,187.8132,187.857,187.6032,187.647,46787.0
2019-12-06 13:10:00,214.46,214.59,214.41,214.41,40096.0,187.6557,187.7695,187.612,187.612,40096.0
2019-12-06 13:20:00,214.41,214.44,214.27,214.3,27930.0,187.612,187.6382,187.4895,187.5157,27930.0
2019-12-06 13:30:00,214.3,214.38,214.18,214.27,22778.0,187.5157,187.5857,187.4107,187.4895,22778.0
2019-12-06 13:40:00,214.28,214.32,214.11,214.31,22151.0,187.4982,187.5332,187.3495,187.5245,22151.0
2019-12-06 13:50:00,214.3,214.3,214.14,214.2,27089.0,187.5157,187.5157,187.3757,187.4282,27089.0
2019-12-06 14:00:00,214.22,214.22,214.02,214.09,31402.0,187.4457,187.4457,187.2707,187.332,31402.0
2019-12-06 14:10:00,214.1,214.13,213.92,214.04,40104.0,187.3407,187.367,187.1832,187.2882,40104.0
2019-12-06 14:20:00,214.02,214.21,214.01,214.11,42581.0,187.2707,187.437,187.262,187.3495,42581.0
2019-12-06 14:30:00,214.11,214.11,213.97,214.0,75233.0,187.3495,187.3495,187.227,187.2532,75233.0
2019-12-06 14:40:00,214.01,214.12,213.98,214.06,78359.0,187.262,187.3582,187.2357,187.3057,78359.0
2019-12-06 14:50:00,214.06,214.15,213.9,214.08,74323.0,187.3057,187.3845,187.1657,187.3232,74323.0
2019-12-06 15:00:00,214.08,214.19,214.01,214.19,102988.0,187.3232,187.4195,187.262,187.4195,102988.0
2019-12-06 15:10:00,214.18,214.46,214.13,214.42,53992.0,187.4107,187.6557,187.367,187.6207,53992.0
2019-12-06 15:20:00,214.41,214.46,214.37,214.43,36863.0,187.612,187.6557,187.577,187.6295,36863.0
2019-12-06 15:30:00,214.43,214.46,214.27,214.37,73291.0,187.6295,187.6557,187.4895,187.577,73291.0
2019-12-06 15:40:00,214.37,214.41,214.15,214.23,111039.0,187.577,187.612,187.3845,187.4545,111039.0
2019-12-06 15:50:00,214.24,214.5,214.17,214.34,221701.0,187.4632,187.6907,187.402,187.5507,221701.0
2019-12-09 09:30:00,214.16,215.55,214.16,215.52,302911.0,187.3932,188.6095,187.3932,188.5832,302911.0
2019-12-09 09:40:00,215.47,216.17,215.32,216.06,460132.0,188.5395,189.152,188.4082,189.0557,460132.0
2019-12-09 09:50:00,216.03,216.33,215.84,216.29,186980.0,189.0295,189.292,188.8632,189.257,186980.0
2019-12-09 10:00:00,216.24,216.93,216.16,216.68,124888.0,189.2132,189.817,189.1432,189.5983,124888.0
2019-12-09 10:10:00,216.7,216.9,216.49,216.63,52426.0,189.6158,189.7908,189.432,189.5545,52426.0
2019-12-09 10:20:00,216.66,216.71,216.28,216.42,73413.0,189.5808,189.6245,189.2482,189.3707,73413.0
2019-12-09 10:30:00,216.49,216.88,216.39,216.82,67781.0,189.432,189.7733,189.3445,189.7208,67781.0
2019-12-09 10:40:00,216.84,217.04,216.8,216.88,54690.0,189.7383,189.9133,189.7033,189.7733,54690.0
2019-12-09 10:50:00,216.86,217.14,216.66,217.14,87480.0,189.7558,190.0008,189.5808,190.0008,87480.0
2019-12-09 11:00:00,217.14,217.27,217.03,217.26,74850.0,190.0008,190.1145,189.9045,190.1058,74850.0
2019-12-09 11:10:00,217.26,217.63,217.25,217.38,104170.0,190.1058,190.4295,190.097,190.2108,104170.0
2019-12-09 11:20:00,217.36,217.4,216.8,217.11,103464.0,190.1933,190.2283,189.7033,189.9745,103464.0
2019-12-09 11:30:00,217.13,217.36,216.94,217.3,94052.0,189.992,190.1933,189.8258,190.1408,94052.0
2019-12-09 11:40:00,217.32,217.47,217.11,217.47,72312.0,190.1583,190.2895,189.9745,190.2895,72312.0
2019-12-09 11:50:00,217.5,217.84,217.48,217.81,74442.0,190.3158,190.6133,190.2983,190.587,74442.0
2019-12-09 12:00:00,217.81,217.88,217.47,217.6,43900.0,190.587,190.6483,190.2895,190.4033,43900.0
2019-12-09 12:10:00,217.6,217.8,217.6,217.62,38093.0,190.4033,190.5783,190.4033,190.4208,38093.0
2019-12-09 12:20:00,217.62,217.65,217.42,217.62,35303.0,190.4208,190.447,190.2458,190.4208,35303.0
2019-12-09 12:30:00,217.66,217.66,217.36,217.39,30811.0,190.4558,190.4558,190.1933,190.2195,30811.0
2019-12-09 12:40:00,217.39,217.46,217.29,217.33,26296.0,190.2195,190.2808,190.132,190.167,26296.0
2019-12-09 12:50:00,217.33,217.33,216.95,217.13,73738.0,190.167,190.167,189.8345,189.992,73738.0
2019-12-09 13:00:00,217.12,217.23,217.0,217.03,56555.0,189.9833,190.0795,189.8783,189.9045,56555.0
2019-12-09 13:10:00,217.01,217.01,216.72,216.8,76837.0,189.887,189.887,189.6333,189.7033,76837.0
2019-12-09 13:20:00,216.78,217.06,216.66,216.96,43594.0,189.6858,189.9308,189.5808,189.8433,43594.0
2019-12-09 13:30:00,216.93,217.17,216.88,217.06,45430.0,189.817,190.027,189.7733,189.9308,45430.0
2019-12-09 13:40:00,217.05,217.2,216.98,217.09,45011.0,189.922,190.0533,189.8608,189.957,45011.0
2019-12-09 13:50:00,217.09,217.12,216.9,217.03,32748.0,189.957,189.9833,189.7908,189.9045,32748.0
2019-12-09 14:00:00,217.02,217.04,216.81,216.89,56186.0,189.8958,189.9133,189.712,189.782,56186.0
2019-12-09 14:10:00,216.93,217.0,216.87,216.96,26972.0,189.817,189.8783,189.7645,189.8433,26972.0
2019-12-09 14:20:00,216.98,217.03,216.83,216.94,38798.0,189.8608,189.9045,189.7295,189.8258,38798.0
2019-12-09 14:30:00,216.92,217.09,216.81,217.03,43559.0,189.8083,189.957,189.712,189.9045,43559.0
2019-12-09 14:40:00,217.03,217.08,216.89,217.01,48688.0,189.9045,189.9483,189.782,189.887,48688.0
2019-12-09 14:50:00,217.02,217.24,216.97,217.2,67030.0,189.8958,190.0883,189.852,190.0533,67030.0
2019-12-09 15:00:00,217.18,217.18,217.06,217.12,35721.0,190.0358,190.0358,189.9308,189.9833,35721.0
2019-12-09 15:10:00,217.13,217.2,217.06,217.19,42750.0,189.992,190.0533,189.9308,190.0445,42750.0
2019-12-09 15:20:00,217.2,217.31,217.1,217.11,69581.0,190.0533,190.1495,189.9658,189.9745,69581.0
2019-12-09 15:30:00,217.1,217.13,216.48,216.6,106983.0,189.9658,189.992,189.4232,189.5283,106983.0
2019-12-09 15:40:00,216.6,216.75,216.5,216.73,104870.0,189.5283,189.6595,189.4407,189.642,104870.0
2019-12-09 15:50:00,216.75,216.9,216.5,216.61,296404.0,189.6595,189.7908,189.4407,189.537,296404.0
2019-12-10 09:30:00,216.52,216.69,215.1,215.18,193141.0,189.4583,189.607,188.2157,188.2857,193141.0
2019-12-10 09:40:00,215.18,216.31,215.12,215.7,113045.0,188.2857,189.2745,188.2332,188.7407,113045.0
2019-12-10 09:50:00,215.73,216.01,215.53,215.88,72205.0,188.767,189.012,188.592,188.8982,72205.0
2019-12-10 10:00:00,215.85,216.0,215.4,215.99,63887.0,188.872,189.0032,188.4782,188.9945,63887.0
2019-12-10 10:10:00,215.95,215.96,215.63,215.77,49272.0,188.9595,188.9682,188.6795,188.802,49272.0
2019-12-10 10:20:00,215.73,215.86,215.5,215.79,72653.0,188.767,188.8807,188.5657,188.8195,72653.0
2019-12-10 10:30:00,215.8,216.14,215.76,216.06,87454.0,188.8282,189.1257,188.7932,189.0557,87454.0
2019-12-10 10:40:00,216.06,216.12,215.77,215.94,35185.0,189.0557,189.1082,188.802,188.9507,35185.0
2019-12-10 10:50:00,215.94,216.03,215.82,215.94,37800.0,188.9507,189.0295,188.8457,188.9507,37800.0
2019-12-10 11:00:00,215.95,216.09,215.55,215.93,83664.0,188.9595,189.082,188.6095,188.942,83664.0
2019-12-10 11:10:00,215.92,215.96,215.51,215.53,45208.0,188.9332,188.9682,188.5745,188.592,45208.0
2019-12-10 11:20:00,215.54,215.73,215.32,215.73,88574.0,188.6007,188.767,188.4082,188.767,88574.0
2019-12-10 11:30:00,215.78,215.81,215.54,215.64,67026.0,188.8107,188.837,188.6007,188.6882,67026.0
2019-12-10 11:40:00,215.61,216.02,215.56,215.91,66891.0,188.662,189.0207,188.6182,188.9245,66891.0
2019-12-10 11:50:00,215.89,215.95,215.76,215.91,50112.0,188.907,188.9595,188.7932,188.9245,50112.0
2019-12-10 12:00:00,215.91,215.95,215.74,215.76,35198.0,188.9245,188.9595,188.7757,188.7932,35198.0
2019-12-10 12:10:00,215.76,215.82,215.7,215.76,42263.0,188.7932,188.8457,188.7407,188.7932,42263.0
2019-12-10 12:20:00,215.74,215.9,215.54,215.61,52398.0,188.7757,188.9157,188.6007,188.662,52398.0
2019-12-10 12:30:00,215.59,215.68,215.56,215.64,24134.0,188.6445,188.7232,188.6182,188.6882,24134.0
2019-12-10 12:40:00,215.63,215.74,215.55,215.67,18885.0,188.6795,188.7757,188.6095,188.7145,18885.0
2019-12-10 12:50:00,215.65,215.8,215.57,215.66,41098.0,188.697,188.8282,188.627,188.7057,41098.0
2019-12-10 13:00:00,215.7,215.74,215.53,215.62,29797.0,188.7407,188.7757,188.592,188.6707,29797.0
2019-12-10 13:10:00,215.61,215.74,215.59,215.74,57105.0,188.662,188.7757,188.6445,188.7757,57105.0
2019-12-10 13:20:00,215.73,215.97,215.68,215.91,34701.0,188.767,188.977,188.7232,188.9245,34701.0
2019-12-10 13:30:00,215.89,215.93,215.77,215.81,52754.0,188.907,188.942,188.802,188.837,52754.0
2019-12-10 13:40:00,215.8,215.86,215.58,215.63,48088.0,188.8282,188.8807,188.6357,188.6795,48088.0
2019-12-10 13:50:00,215.64,215.69,215.45,215.63,41804.0,188.6882,188.732,188.522,188.6795,41804.0
2019-12-10 14:00:00,215.63,216.01,215.55,215.97,46974.0,188.6795,189.012,188.6095,188.977,46974.0
2019-12-10 14:10:00,215.98,216.06,215.89,216.0,62965.0,188.9857,189.0557,188.907,189.0032,62965.0
2019-12-10 14:20:00,216.0,216.02,215.76,215.84,75583.0,189.0032,189.0207,188.7932,188.8632,75583.0
2019-12-10 14:30:00,215.86,216.24,215.82,216.22,75310.0,188.8807,189.2132,188.8457,189.1957,75310.0
2019-12-10 14:40:00,216.22,216.28,216.08,216.17,61722.0,189.1957,189.2482,189.0732,189.152,61722.0
2019-12-10 14:50:00,216.19,216.2,215.9,216.14,55539.0,189.1695,189.1782,188.9157,189.1257,55539.0
2019-12-10 15:00:00,216.15,216.21,215.92,215.96,52715.0,189.1345,189.187,188.9332,188.9682,52715.0
2019-12-10 15:10:00,215.95,216.33,215.94,216.11,88074.0,188.9595,189.292,188.9507,189.0995,88074.0
2019-12-10 15:20:00,216.12,216.15,215.89,215.95,34370.0,189.1082,189.1345,188.907,188.9595,34370.0
2019-12-10 15:30:00,215.95,215.96,215.46,215.83,83796.0,188.9595,188.9682,188.5307,188.8545,83796.0
2019-12-10 15:40:00,215.84,216.03,215.68,216.03,92063.0,188.8632,189.0295,188.7232,189.0295,92063.0
2019-12-10 15:50:00,216.02,216.14,215.82,215.85,343712.0,189.0207,189.1257,188.8457,188.872,343712.0
2019-12-11 09:30:00,211.03,212.14,210.61,211.8,951153.0,184.6544,185.6257,184.2869,185.3282,951153.0
2019-12-11 09:40:00,211.79,213.65,211.75,213.35,586210.0,185.3194,186.947,185.2844,186.6845,586210.0
2019-12-11 09:50:00,213.37,213.45,212.34,212.99,301612.0,186.702,186.772,185.8007,186.3694,301612.0
2019-12-11 10:00:00,212.99,213.14,212.24,212.55,233350.0,186.3694,186.5007,185.7132,185.9844,233350.0
2019-12-11 10:10:00,212.56,212.83,211.88,212.06,218699.0,185.9932,186.2294,185.3982,185.5557,218699.0
2019-12-11 10:20:00,212.06,212.15,211.8,212.05,222428.0,185.5557,185.6344,185.3282,185.5469,222428.0
2019-12-11 10:30:00,212.06,212.13,211.54,211.63,132257.0,185.5557,185.6169,185.1007,185.1794,132257.0
2019-12-11 10:40:00,211.62,211.97,211.59,211.85,97255.0,185.1707,185.4769,185.1444,185.3719,97255.0
2019-12-11 10:50:00,211.84,212.2,211.44,211.95,117643.0,185.3632,185.6782,185.0132,185.4594,117643.0
2019-12-11 11:00:00,211.92,212.0,211.3,211.33,93594.0,185.4332,185.5032,184.8907,184.9169,93594.0
2019-12-11 11:10:00,211.32,211.88,211.3,211.82,128145.0,184.9082,185.3982,184.8907,185.3457,128145.0
2019-12-11 11:20:00,211.81,212.18,211.66,211.66,113548.0,185.3369,185.6607,185.2057,185.2057,113548.0
2019-12-11 11:30:00,211.65,212.12,211.61,211.77,81694.0,185.1969,185.6082,185.1619,185.3019,81694.0
2019-12-11 11:40:00,211.77,211.9,211.58,211.6,74080.0,185.3019,185.4157,185.1357,185.1532,74080.0
2019-12-11 11:50:00,211.6,211.7,211.41,211.46,115792.0,185.1532,185.2407,184.9869,185.0307,115792.0
2019-12-11 12:00:00,211.45,211.64,211.41,211.58,72525.0,185.0219,185.1882,184.9869,185.1357,72525.0
2019-12-11 12:10:00,211.59,211.74,211.56,211.69,157806.0,185.1444,185.2757,185.1182,185.2319,157806.0
2019-12-11 12:20:00,211.67,211.68,211.4,211.51,72425.0,185.2144,185.2232,184.9782,185.0744,72425.0
2019-12-11 12:30:00,211.54,211.7,211.44,211.7,77832.0,185.1007,185.2407,185.0132,185.2407,77832.0
2019-12-11 12:40:00,211.67,211.85,211.56,211.83,47702.0,185.2144,185.3719,185.1182,185.3544,47702.0
2019-12-11 12:50:00,211.83,211.91,211.73,211.9,36436.0,185.3544,185.4244,185.2669,185.4157,36436.0
2019-12-11 13:00:00,211.9,212.16,211.85,212.04,96362.0,185.4157,185.6432,185.3719,185.5382,96362.0
2019-12-11 13:10:00,212.02,212.36,211.93,212.24,98023.0,185.5207,185.8182,185.4419,185.7132,98023.0
2019-12-11 13:20:00,212.25,212.29,211.87,211.99,166001.0,185.7219,185.7569,185.3894,185.4944,166001.0
2019-12-11 13:30:00,211.99,212.05,211.81,211.81,58256.0,185.4944,185.5469,185.3369,185.3369,58256.0
2019-12-11 13:40:00,211.83,212.08,211.81,212.06,53723.0,185.3544,185.5732,185.3369,185.5557,53723.0
2019-12-11 13:50:00,212.05,212.16,212.01,212.08,77039.0,185.5469,185.6432,185.5119,185.5732,77039.0
2019-12-11 14:00:00,212.07,212.13,211.95,211.98,86959.0,185.5644,185.6169,185.4594,185.4857,86959.0
2019-12-11 14:10:00,211.95,212.08,211.93,211.93,169384.0,185.4594,185.5732,185.4419,185.4419,169384.0
2019-12-11 14:20:00,211.95,212.02,211.74,211.79,104570.0,185.4594,185.5207,185.2757,185.3194,104570.0
2019-12-11 14:30:00,211.8,211.89,211.6,211.89,61839.0,185.3282,185.4069,185.1532,185.4069,61839.0
2019-12-11 14:40:00,211.87,212.03,211.81,211.99,80545.0,185.3894,185.5294,185.3369,185.4944,80545.0
2019-12-11 14:50:00,211.97,212.43,211.92,212.34,173819.0,185.4769,185.8794,185.4332,185.8007,173819.0
2019-12-11 15:00:00,212.31,212.31,211.9,211.93,59712.0,185.7744,185.7744,185.4157,185.4419,59712.0
2019-12-11 15:10:00,211.92,211.94,211.62,211.65,79955.0,185.4332,185.4507,185.1707,185.1969,79955.0
2019-12-11 15:20:00,211.65,211.92,211.56,211.91,83723.0,185.1969,185.4332,185.1182,185.4244,83723.0
2019-12-11 15:30:00,211.9,211.93,211.7,211.78,100100.0,185.4157,185.4419,185.2407,185.3107,100100.0
2019-12-11 15:40:00,211.79,211.86,211.63,211.68,126092.0,185.3194,185.3807,185.1794,185.2232,126092.0
2019-12-11 15:50:00,211.68,212.17,211.68,211.94,352253.0,185.2232,185.6519,185.2232,185.4507,352253.0
2019-12-12 09:30:00,212.5,213.49,212.0,213.17,614369.0,185.9407,186.807,185.5032,186.5269,614369.0
2019-12-12 09:40:00,213.21,213.42,212.79,213.12,374336.0,186.562,186.7457,186.1944,186.4832,374336.0
2019-12-12 09:50:00,213.12,213.4,213.0,213.35,247309.0,186.4832,186.7282,186.3782,186.6845,247309.0
2019-12-12 10:00:00,213.37,214.13,213.13,213.44,436153.0,186.702,187.367,186.4919,186.7632,436153.0
2019-12-12 10:10:00,213.48,213.71,213.36,213.55,304381.0,186.7982,186.9995,186.6932,186.8595,304381.0
2019-12-12 10:20:00,213.56,214.04,213.4,213.45,225403.0,186.8682,187.2882,186.7282,186.772,225403.0
2019-12-12 10:30:00,213.42,213.54,213.06,213.08,137746.0,186.7457,186.8507,186.4307,186.4482,137746.0
2019-12-12 10:40:00,213.09,213.25,212.42,212.47,165664.0,186.4569,186.597,185.8707,185.9144,165664.0
2019-12-12 10:50:00,212.48,213.11,212.42,212.97,204799.0,185.9232,186.4744,185.8707,186.3519,204799.0
2019-12-12 11:00:00,213.0,213.02,212.63,212.95,111713.0,186.3782,186.3957,186.0544,186.3344,111713.0
2019-12-12 11:10:00,212.95,213.1,212.56,212.63,116616.0,186.3344,186.4657,185.9932,186.0544,116616.0
2019-12-12 11:20:00,212.63,212.71,212.11,212.11,114401.0,186.0544,186.1244,185.5994,185.5994,114401.0
2019-12-12 11:30:00,212.11,212.17,211.87,212.0,157940.0,185.5994,185.6519,185.3894,185.5032,157940.0
2019-12-12 11:40:00,211.99,212.0,211.63,211.72,213529.0,185.4944,185.5032,185.1794,185.2582,213529.0
2019-12-12 11:50:00,211.74,211.98,211.18,211.33,226758.0,185.2757,185.4857,184.7857,184.9169,226758.0
2019-12-12 12:00:00,211.34,211.45,210.87,211.17,215496.0,184.9257,185.0219,184.5144,184.7769,215496.0
2019-12-12 12:10:00,211.17,211.17,210.73,210.99,192526.0,184.7769,184.7769,184.3919,184.6194,192526.0
2019-12-12 12:20:00,210.98,211.09,210.77,211.01,123046.0,184.6107,184.7069,184.4269,184.6369,123046.0
2019-12-12 12:30:00,211.02,211.2,210.95,211.16,192711.0,184.6457,184.8032,184.5844,184.7682,192711.0
2019-12-12 12:40:00,211.16,211.41,211.11,211.4,70579.0,184.7682,184.9869,184.7244,184.9782,70579.0
2019-12-12 12:50:00,211.41,211.41,211.11,211.15,80238.0,184.9869,184.9869,184.7244,184.7594,80238.0
2019-12-12 13:00:00,211.14,211.15,210.95,211.03,168089.0,184.7507,184.7594,184.5844,184.6544,168089.0
2019-12-12 13:10:00,211.05,211.27,211.01,211.23,162216.0,184.6719,184.8644,184.6369,184.8294,162216.0
2019-12-12 13:20:00,211.26,211.39,211.11,211.33,89405.0,184.8557,184.9694,184.7244,184.9169,89405.0
2019-12-12 13:30:00,211.33,211.91,211.33,211.73,100653.0,184.9169,185.4244,184.9169,185.2669,100653.0
2019-12-12 13:40:00,211.73,211.84,211.42,211.82,82987.0,185.2669,185.3632,184.9957,185.3457,82987.0
2019-12-12 13:50:00,211.81,211.86,211.72,211.74,75198.0,185.3369,185.3807,185.2582,185.2757,75198.0
2019-12-12 14:00:00,211.73,212.12,211.57,211.97,97223.0,185.2669,185.6082,185.1269,185.4769,97223.0
2019-12-12 14:10:00,211.98,212.05,211.69,211.78,147271.0,185.4857,185.5469,185.2319,185.3107,147271.0
2019-12-12 14:20:00,211.79,211.95,211.7,211.79,64558.0,185.3194,185.4594,185.2407,185.3194,64558.0
2019-12-12 14:30:00,211.79,212.99,211.76,212.45,181020.0,185.3194,186.3694,185.2932,185.8969,181020.0
2019-12-12 14:40:00,212.45,212.48,211.88,211.9,166529.0,185.8969,185.9232,185.3982,185.4157,166529.0
2019-12-12 14:50:00,211.95,212.17,211.85,211.93,90307.0,185.4594,185.6519,185.3719,185.4419,90307.0
2019-12-12 15:00:00,212.01,212.14,211.81,212.07,116007.0,185.5119,185.6257,185.3369,185.5644,116007.0
2019-12-12 15:10:00,212.08,212.19,211.7,212.03,149738.0,185.5732,185.6694,185.2407,185.5294,149738.0
2019-12-12 15:20:00,212.03,212.08,211.8,212.03,164128.0,185.5294,185.5732,185.3282,185.5294,164128.0
2019-12-12 15:30:00,212.04,212.36,211.9,212.06,134607.0,185.5382,185.8182,185.4157,185.5557,134607.0
2019-12-12 15:40:00,212.03,212.18,211.71,212.0,172791.0,185.5294,185.6607,185.2494,185.5032,172791.0
2019-12-12 15:50:00,212.01,212.12,211.56,212.04,568137.0,185.5119,185.6082,185.1182,185.5382,568137.0
2019-12-13 09:30:00,212.12,212.75,211.57,211.77,223184.0,185.6082,186.1594,185.1269,185.3019,223184.0
2019-12-13 09:40:00,211.76,211.8,210.89,210.98,258996.0,185.2932,185.3282,184.5319,184.6107,258996.0
2019-12-13 09:50:00,210.97,211.08,210.67,211.0,164012.0,184.6019,184.6982,184.3394,184.6282,164012.0
2019-12-13 10:00:00,211.01,211.67,210.8,211.33,282141.0,184.6369,185.2144,184.4532,184.9169,282141.0
2019-12-13 10:10:00,211.36,211.57,210.91,211.32,271993.0,184.9432,185.1269,184.5494,184.9082,271993.0
2019-12-13 10:20:00,211.31,211.63,211.25,211.48,165793.0,184.8994,185.1794,184.8469,185.0482,165793.0
2019-12-13 10:30:00,211.44,211.6,211.0,211.12,116291.0,185.0132,185.1532,184.6282,184.7332,116291.0
2019-12-13 10:40:00,211.17,211.83,211.15,211.68,133256.0,184.7769,185.3544,184.7594,185.2232,133256.0
2019-12-13 10:50:00,211.69,211.8,211.42,211.44,112444.0,185.2319,185.3282,184.9957,185.0132,112444.0
2019-12-13 11:00:00,211.48,211.53,211.1,211.25,98069.0,185.0482,185.0919,184.7157,184.8469,98069.0
2019-12-13 11:10:00,211.26,211.43,211.02,211.02,138495.0,184.8557,185.0044,184.6457,184.6457,138495.0
2019-12-13 11:20:00,211.01,211.2,210.85,210.91,86941.0,184.6369,184.8032,184.4969,184.5494,86941.0
2019-12-13 11:30:00,210.9,211.23,210.84,211.15,156634.0,184.5407,184.8294,184.4882,184.7594,156634.0
2019-12-13 11:40:00,211.13,211.49,211.11,211.46,70208.0,184.7419,185.0569,184.7244,185.0307,70208.0
2019-12-13 11:50:00,211.47,211.87,211.47,211.83,65843.0,185.0394,185.3894,185.0394,185.3544,65843.0
2019-12-13 12:00:00,211.83,212.25,211.82,212.2,111806.0,185.3544,185.7219,185.3457,185.6782,111806.0
2019-12-13 12:10:00,212.22,212.29,211.93,212.02,122146.0,185.6957,185.7569,185.4419,185.5207,122146.0
2019-12-13 12:20:00,212.03,212.3,211.99,212.17,147330.0,185.5294,185.7657,185.4944,185.6519,147330.0
2019-12-13 12:30:00,212.16,212.22,211.75,211.83,258356.0,185.6432,185.6957,185.2844,185.3544,258356.0
2019-12-13 12:40:00,211.83,212.24,211.78,212.09,84034.0,185.3544,185.7132,185.3107,185.5819,84034.0
2019-12-13 12:50:00,212.11,212.42,212.0,212.39,58256.0,185.5994,185.8707,185.5032,185.8444,58256.0
2019-12-13 13:00:00,212.43,212.81,212.43,212.75,51812.0,185.8794,186.2119,185.8794,186.1594,51812.0
2019-12-13 13:10:00,212.76,213.01,212.67,212.87,65756.0,186.1682,186.3869,186.0894,186.2644,65756.0
2019-12-13 13:20:00,212.85,212.85,212.52,212.56,51089.0,186.2469,186.2469,185.9582,185.9932,51089.0
2019-12-13 13:30:00,212.57,212.68,212.57,212.66,53257.0,186.0019,186.0982,186.0019,186.0807,53257.0
2019-12-13 13:40:00,212.67,213.0,212.67,213.0,73022.0,186.0894,186.3782,186.0894,186.3782,73022.0
2019-12-13 13:50:00,213.02,213.39,213.02,213.2,113948.0,186.3957,186.7195,186.3957,186.5532,113948.0
2019-12-13 14:00:00,213.2,213.83,213.08,213.81,164353.0,186.5532,187.1045,186.4482,187.087,164353.0
2019-12-13 14:10:00,213.78,213.83,213.63,213.72,71009.0,187.0607,187.1045,186.9295,187.0082,71009.0
2019-12-13 14:20:00,213.73,213.81,213.6,213.7,57076.0,187.017,187.087,186.9032,186.9907,57076.0
2019-12-13 14:30:00,213.69,213.8,213.59,213.71,61005.0,186.982,187.0782,186.8945,186.9995,61005.0
2019-12-13 14:40:00,213.72,213.97,213.52,213.94,131421.0,187.0082,187.227,186.8332,187.2007,131421.0
2019-12-13 14:50:00,213.94,214.23,213.83,214.17,166798.0,187.2007,187.4545,187.1045,187.402,166798.0
2019-12-13 15:00:00,214.17,214.2,213.81,213.93,65503.0,187.402,187.4282,187.087,187.192,65503.0
2019-12-13 15:10:00,213.91,214.08,213.87,214.06,83372.0,187.1745,187.3232,187.1395,187.3057,83372.0
2019-12-13 15:20:00,214.06,214.12,213.96,214.05,127408.0,187.3057,187.3582,187.2182,187.297,127408.0
2019-12-13 15:30:00,214.06,214.15,213.88,214.12,88237.0,187.3057,187.3845,187.1482,187.3582,88237.0
2019-12-13 15:40:00,214.12,214.13,213.89,213.97,76676.0,187.3582,187.367,187.157,187.227,76676.0
2019-12-13 15:50:00,213.98,214.12,213.91,214.08,238030.0,187.2357,187.3582,187.1745,187.3232,238030.0
2019-12-16 09:30:00,214.43,215.29,214.3,214.95,380646.0,187.6295,188.382,187.5157,188.0845,380646.0
2019-12-16 09:40:00,214.96,215.61,214.95,215.61,145790.0,188.0932,188.662,188.0845,188.662,145790.0
2019-12-16 09:50:00,215.59,215.62,215.1,215.16,109182.0,188.6445,188.6707,188.2157,188.2682,109182.0
2019-12-16 10:00:00,215.17,215.48,215.1,215.3,122792.0,188.277,188.5482,188.2157,188.3907,122792.0
2019-12-16 10:10:00,215.31,215.37,214.9,215.03,116444.0,188.3995,188.452,188.0407,188.1545,116444.0
2019-12-16 10:20:00,215.04,215.84,215.01,215.64,102714.0,188.1632,188.8632,188.137,188.6882,102714.0
2019-12-16 10:30:00,215.65,215.75,215.42,215.73,108538.0,188.697,188.7845,188.4957,188.767,108538.0
2019-12-16 10:40:00,215.73,215.88,215.71,215.81,61951.0,188.767,188.8982,188.7495,188.837,61951.0
2019-12-16 10:50:00,215.8,215.81,215.6,215.67,62350.0,188.8282,188.837,188.6532,188.7145,62350.0
2019-12-16 11:00:00,215.67,215.99,215.6,215.99,59348.0,188.7145,188.9945,188.6532,188.9945,59348.0
2019-12-16 11:10:00,215.99,216.14,215.71,215.81,76998.0,188.9945,189.1257,188.7495,188.837,76998.0
2019-12-16 11:20:00,215.8,215.93,215.64,215.67,49803.0,188.8282,188.942,188.6882,188.7145,49803.0
2019-12-16 11:30:00,215.67,215.67,215.03,215.31,101830.0,188.7145,188.7145,188.1545,188.3995,101830.0
2019-12-16 11:40:00,215.31,215.64,215.3,215.64,76486.0,188.3995,188.6882,188.3907,188.6882,76486.0
2019-12-16 11:50:00,215.64,215.81,215.62,215.75,63337.0,188.6882,188.837,188.6707,188.7845,63337.0
2019-12-16 12:00:00,215.8,216.22,215.78,216.2,69202.0,188.8282,189.1957,188.8107,189.1782,69202.0
2019-12-16 12:10:00,216.22,216.33,216.02,216.25,68925.0,189.1957,189.292,189.0207,189.222,68925.0
2019-12-16 12:20:00,216.25,216.4,216.21,216.4,67901.0,189.222,189.3532,189.187,189.3532,67901.0
2019-12-16 12:30:00,216.4,216.56,216.23,216.51,78857.0,189.3532,189.4933,189.2045,189.4495,78857.0
2019-12-16 12:40:00,216.51,216.72,216.38,216.45,44582.0,189.4495,189.6333,189.3357,189.397,44582.0
2019-12-16 12:50:00,216.44,216.61,216.39,216.56,46844.0,189.3882,189.537,189.3445,189.4933,46844.0
2019-12-16 13:00:00,216.55,216.6,216.36,216.46,40765.0,189.4845,189.5283,189.3182,189.4057,40765.0
2019-12-16 13:10:00,216.44,216.44,216.14,216.14,64622.0,189.3882,189.3882,189.1257,189.1257,64622.0
2019-12-16 13:20:00,216.14,216.24,216.06,216.22,51667.0,189.1257,189.2132,189.0557,189.1957,51667.0
2019-12-16 13:30:00,216.27,216.32,216.17,216.19,36651.0,189.2395,189.2832,189.152,189.1695,36651.0
2019-12-16 13:40:00,216.19,216.27,216.11,216.2,30839.0,189.1695,189.2395,189.0995,189.1782,30839.0
2019-12-16 13:50:00,216.18,216.23,216.1,216.14,38353.0,189.1607,189.2045,189.0907,189.1257,38353.0
2019-12-16 14:00:00,216.14,216.16,215.96,216.03,70670.0,189.1257,189.1432,188.9682,189.0295,70670.0
2019-12-16 14:10:00,216.03,216.06,215.7,215.81,91238.0,189.0295,189.0557,188.7407,188.837,91238.0
2019-12-16 14:20:00,215.79,215.95,215.77,215.95,32594.0,188.8195,188.9595,188.802,188.9595,32594.0
2019-12-16 14:30:00,215.92,216.0,215.77,216.0,40707.0,188.9332,189.0032,188.802,189.0032,40707.0
2019-12-16 14:40:00,215.99,216.07,215.95,215.97,52265.0,188.9945,189.0645,188.9595,188.977,52265.0
2019-12-16 14:50:00,215.97,216.11,215.94,215.98,74613.0,188.977,189.0995,188.9507,188.9857,74613.0
2019-12-16 15:00:00,215.98,216.08,215.92,216.01,63118.0,188.9857,189.0732,188.9332,189.012,63118.0
2019-12-16 15:10:00,216.0,216.12,215.99,216.06,60160.0,189.0032,189.1082,188.9945,189.0557,60160.0
2019-12-16 15:20:00,216.07,216.12,215.82,215.85,85435.0,189.0645,189.1082,188.8457,188.872,85435.0
2019-12-16 15:30:00,215.85,216.16,215.83,216.02,100573.0,188.872,189.1432,188.8545,189.0207,100573.0
2019-12-16 15:40:00,216.02,216.02,215.69,215.78,98523.0,189.0207,189.0207,188.732,188.8107,98523.0
2019-12-16 15:50:00,215.8,215.87,215.52,215.57,248492.0,188.8282,188.8895,188.5832,188.627,248492.0
2019-12-17 09:30:00,215.78,217.46,215.78,217.38,458741.0,188.8107,190.2808,188.8107,190.2108,458741.0
2019-12-17 09:40:00,217.37,217.57,216.8,217.13,301805.0,190.202,190.377,189.7033,189.992,301805.0
2019-12-17 09:50:00,217.15,217.99,217.08,217.94,259764.0,190.0095,190.7445,189.9483,190.7008,259764.0
2019-12-17 10:00:00,217.82,218.21,217.61,217.79,253574.0,190.5958,190.937,190.412,190.5695,253574.0
2019-12-17 10:10:00,217.78,218.16,217.64,218.06,145232.0,190.5608,190.8933,190.4383,190.8058,145232.0
2019-12-17 10:20:00,218.07,218.4,217.86,218.22,146220.0,190.8145,191.1033,190.6308,190.9458,146220.0
2019-12-17 10:30:00,218.2,218.27,218.03,218.03,101316.0,190.9283,190.9895,190.7795,190.7795,101316.0
2019-12-17 10:40:00,218.01,218.35,217.88,218.33,111543.0,190.762,191.0595,190.6483,191.042,111543.0
2019-12-17 10:50:00,218.33,218.38,217.94,218.21,98874.0,191.042,191.0858,190.7008,190.937,98874.0
2019-12-17 11:00:00,218.18,218.43,218.16,218.36,57859.0,190.9108,191.1295,190.8933,191.0683,57859.0
2019-12-17 11:10:00,218.36,218.71,218.33,218.62,121309.0,191.0683,191.3745,191.042,191.2958,121309.0
2019-12-17 11:20:00,218.62,218.81,218.46,218.73,132309.0,191.2958,191.462,191.1558,191.392,132309.0
2019-12-17 11:30:00,218.73,219.08,218.55,219.01,105203.0,191.392,191.6983,191.2345,191.637,105203.0
2019-12-17 11:40:00,218.99,219.15,218.71,218.85,91209.0,191.6195,191.7595,191.3745,191.497,91209.0
2019-12-17 11:50:00,218.86,219.11,218.73,219.09,80755.0,191.5058,191.7245,191.392,191.707,80755.0
2019-12-17 12:00:00,219.11,219.32,219.03,219.24,94867.0,191.7245,191.9083,191.6545,191.8383,94867.0
2019-12-17 12:10:00,219.23,219.38,219.07,219.35,76186.0,191.8295,191.9608,191.6895,191.9345,76186.0
2019-12-17 12:20:00,219.33,219.33,219.03,219.03,56076.0,191.917,191.917,191.6545,191.6545,56076.0
2019-12-17 12:30:00,219.02,219.35,219.02,219.33,59499.0,191.6458,191.9345,191.6458,191.917,59499.0
2019-12-17 12:40:00,219.33,219.45,219.09,219.09,69165.0,191.917,192.022,191.707,191.707,69165.0
2019-12-17 12:50:00,219.11,219.36,218.85,219.21,96480.0,191.7245,191.9433,191.497,191.812,96480.0
2019-12-17 13:00:00,219.19,219.21,218.94,219.04,73152.0,191.7945,191.812,191.5758,191.6633,73152.0
2019-12-17 13:10:00,219.04,219.08,218.82,218.91,63263.0,191.6633,191.6983,191.4708,191.5495,63263.0
2019-12-17 13:20:00,218.9,218.94,218.51,218.58,118934.0,191.5408,191.5758,191.1995,191.2608,118934.0
2019-12-17 13:30:00,218.56,218.74,218.52,218.7,62138.0,191.2433,191.4008,191.2083,191.3658,62138.0
2019-12-17 13:40:00,218.69,218.79,218.58,218.75,47691.0,191.357,191.4445,191.2608,191.4095,47691.0
2019-12-17 13:50:00,218.75,218.78,218.61,218.78,86815.0,191.4095,191.4358,191.287,191.4358,86815.0
2019-12-17 14:00:00,218.79,218.85,218.56,218.68,76517.0,191.4445,191.497,191.2433,191.3483,76517.0
2019-12-17 14:10:00,218.72,218.87,218.62,218.77,81974.0,191.3833,191.5145,191.2958,191.427,81974.0
2019-12-17 14:20:00,218.78,218.84,218.64,218.66,73726.0,191.4358,191.4883,191.3133,191.3308,73726.0
2019-12-17 14:30:00,218.68,218.73,218.55,218.65,51368.0,191.3483,191.392,191.2345,191.322,51368.0
2019-12-17 14:40:00,218.65,218.65,218.55,218.63,71259.0,191.322,191.322,191.2345,191.3045,71259.0
2019-12-17 14:50:00,218.64,218.69,218.54,218.6,64900.0,191.3133,191.357,191.2258,191.2783,64900.0
2019-12-17 15:00:00,218.59,218.6,218.25,218.3,60281.0,191.2695,191.2783,190.972,191.0158,60281.0
2019-12-17 15:10:00,218.32,218.35,217.96,217.97,156723.0,191.0333,191.0595,190.7183,190.727,156723.0
2019-12-17 15:20:00,217.99,218.14,217.81,217.84,103836.0,190.7445,190.8758,190.587,190.6133,103836.0
2019-12-17 15:30:00,217.85,218.2,217.84,218.05,106166.0,190.622,190.9283,190.6133,190.797,106166.0
2019-12-17 15:40:00,218.06,218.1,217.94,218.03,102835.0,190.8058,190.8408,190.7008,190.7795,102835.0
2019-12-17 15:50:00,218.04,218.11,217.67,217.72,388928.0,190.7883,190.8495,190.4645,190.5083,388928.0
2019-12-18 09:30:00,218.21,219.48,218.14,219.02,383324.0,190.937,192.0483,190.8758,191.6458,383324.0
2019-12-18 09:40:00,219.07,219.59,218.91,219.23,152147.0,191.6895,192.1445,191.5495,191.8295,152147.0
2019-12-18 09:50:00,219.22,219.34,218.91,219.1,88887.0,191.8208,191.9258,191.5495,191.7158,88887.0
2019-12-18 10:00:00,219.09,219.44,218.84,218.94,107796.0,191.707,192.0133,191.4883,191.5758,107796.0
2019-12-18 10:10:00,218.96,219.39,218.88,219.24,137055.0,191.5933,191.9695,191.5233,191.8383,137055.0
2019-12-18 10:20:00,219.22,219.22,218.51,218.56,109246.0,191.8208,191.8208,191.1995,191.2433,109246.0
2019-12-18 10:30:00,218.58,218.81,218.48,218.71,94866.0,191.2608,191.462,191.1733,191.3745,94866.0
2019-12-18 10:40:00,218.67,218.67,218.23,218.46,100310.0,191.3395,191.3395,190.9545,191.1558,100310.0
2019-12-18 10:50:00,218.46,218.64,218.42,218.53,104523.0,191.1558,191.3133,191.1208,191.217,104523.0
2019-12-18 11:00:00,218.55,218.57,218.34,218.46,80035.0,191.2345,191.252,191.0508,191.1558,80035.0
2019-12-18 11:10:00,218.47,218.9,218.47,218.82,73835.0,191.1645,191.5408,191.1645,191.4708,73835.0
2019-12-18 11:20:00,218.83,218.94,218.69,218.93,64420.0,191.4795,191.5758,191.357,191.567,64420.0
2019-12-18 11:30:00,218.93,218.95,218.45,218.67,112397.0,191.567,191.5845,191.147,191.3395,112397.0
2019-12-18 11:40:00,218.65,218.85,218.49,218.62,73210.0,191.322,191.497,191.182,191.2958,73210.0
2019-12-18 11:50:00,218.62,218.69,218.5,218.53,55679.0,191.2958,191.357,191.1908,191.217,55679.0
2019-12-18 12:00:00,218.55,218.65,218.43,218.53,69094.0,191.2345,191.322,191.1295,191.217,69094.0
2019-12-18 12:10:00,218.52,218.59,218.34,218.4,55230.0,191.2083,191.2695,191.0508,191.1033,55230.0
2019-12-18 12:20:00,218.41,218.44,218.28,218.29,48741.0,191.112,191.1383,190.9983,191.007,48741.0
2019-12-18 12:30:00,218.25,218.56,218.2,218.56,64340.0,190.972,191.2433,190.9283,191.2433,64340.0
2019-12-18 12:40:00,218.56,218.61,218.41,218.42,60852.0,191.2433,191.287,191.112,191.1208,60852.0
2019-12-18 12:50:00,218.43,218.68,218.42,218.58,50868.0,191.1295,191.3483,191.1208,191.2608,50868.0
2019-12-18 13:00:00,218.61,218.75,218.58,218.66,41006.0,191.287,191.4095,191.2608,191.3308,41006.0
2019-12-18 13:10:00,218.64,218.68,218.4,218.48,67639.0,191.3133,191.3483,191.1033,191.1733,67639.0
2019-12-18 13:20:00,218.49,218.5,218.06,218.09,112153.0,191.182,191.1908,190.8058,190.832,112153.0
2019-12-18 13:30:00,218.09,218.11,217.64,217.99,188553.0,190.832,190.8495,190.4383,190.7445,188553.0
2019-12-18 13:40:00,217.99,218.29,217.89,218.23,49407.0,190.7445,191.007,190.657,190.9545,49407.0
2019-12-18 13:50:00,218.23,218.52,218.2,218.23,63857.0,190.9545,191.2083,190.9283,190.9545,63857.0
2019-12-18 14:00:00,218.25,218.53,218.05,218.46,45959.0,190.972,191.217,190.797,191.1558,45959.0
2019-12-18 14:10:00,218.43,218.49,218.27,218.42,30258.0,191.1295,191.182,190.9895,191.1208,30258.0
2019-12-18 14:20:00,218.44,218.51,218.38,218.5,39826.0,191.1383,191.1995,191.0858,191.1908,39826.0
2019-12-18 14:30:00,218.5,218.65,218.49,218.58,61157.0,191.1908,191.322,191.182,191.2608,61157.0
2019-12-18 14:40:00,218.59,218.64,218.44,218.52,70994.0,191.2695,191.3133,191.1383,191.2083,70994.0
2019-12-18 14:50:00,218.53,218.6,218.46,218.5,65477.0,191.217,191.2783,191.1558,191.1908,65477.0
2019-12-18 15:00:00,218.51,218.59,218.46,218.53,49199.0,191.1995,191.2695,191.1558,191.217,49199.0
2019-12-18 15:10:00,218.52,218.59,218.37,218.59,64168.0,191.2083,191.2695,191.077,191.2695,64168.0
2019-12-18 15:20:00,218.59,218.6,218.42,218.44,72173.0,191.2695,191.2783,191.1208,191.1383,72173.0
2019-12-18 15:30:00,218.45,218.48,218.22,218.29,55169.0,191.147,191.1733,190.9458,191.007,55169.0
2019-12-18 15:40:00,218.29,218.54,218.13,218.27,89253.0,191.007,191.2258,190.867,190.9895,89253.0
2019-12-18 15:50:00,218.28,218.3,218.0,218.08,311025.0,190.9983,191.0158,190.7533,190.8233,311025.0
2019-12-19 09:30:00,218.48,219.27,218.28,218.93,217769.0,191.1733,191.8645,190.9983,191.567,217769.0
2019-12-19 09:40:00,218.92,219.33,218.78,219.19,156242.0,191.5583,191.917,191.4358,191.7945,156242.0
2019-12-19 09:50:00,219.21,219.23,218.82,218.83,85693.0,191.812,191.8295,191.4708,191.4795,85693.0
2019-12-19 10:00:00,218.78,219.48,218.77,219.45,110994.0,191.4358,192.0483,191.427,192.022,110994.0
2019-12-19 10:10:00,219.45,219.49,219.2,219.49,109151.0,192.022,192.057,191.8033,192.057,109151.0
2019-12-19 10:20:00,219.49,219.54,219.28,219.45,85623.0,192.057,192.1008,191.8733,192.022,85623.0
2019-12-19 10:30:00,219.41,219.67,219.28,219.65,80797.0,191.987,192.2145,191.8733,192.197,80797.0
2019-12-19 10:40:00,219.66,219.87,219.59,219.76,87946.0,192.2058,192.3896,192.1445,192.2933,87946.0
2019-12-19 10:50:00,219.77,219.84,219.65,219.78,72061.0,192.302,192.3633,192.197,192.3108,72061.0
2019-12-19 11:00:00,219.79,219.92,219.76,219.92,63529.0,192.3195,192.4333,192.2933,192.4333,63529.0
2019-12-19 11:10:00,219.93,219.97,219.83,219.91,59614.0,192.4421,192.4771,192.3545,192.4246,59614.0
2019-12-19 11:20:00,219.92,220.08,219.52,219.58,116047.0,192.4333,192.5733,192.0833,192.1358,116047.0
2019-12-19 11:30:00,219.59,219.77,219.51,219.54,73063.0,192.1445,192.302,192.0745,192.1008,73063.0
2019-12-19 11:40:00,219.52,219.6,219.44,219.55,71484.0,192.0833,192.1533,192.0133,192.1095,71484.0
2019-12-19 11:50:00,219.55,219.84,219.54,219.78,50939.0,192.1095,192.3633,192.1008,192.3108,50939.0
2019-12-19 12:00:00,219.79,219.91,219.67,219.86,53010.0,192.3195,192.4246,192.2145,192.3808,53010.0
2019-12-19 12:10:00,219.86,219.91,219.8,219.85,40014.0,192.3808,192.4246,192.3283,192.372,40014.0
2019-12-19 12:20:00,219.86,219.93,219.65,219.85,55239.0,192.3808,192.4421,192.197,192.372,55239.0
2019-12-19 12:30:00,219.86,220.1,219.83,220.09,47256.0,192.3808,192.5908,192.3545,192.5821,47256.0
2019-12-19 12:40:00,220.08,220.09,220.0,220.01,45797.0,192.5733,192.5821,192.5033,192.5121,45797.0
2019-12-19 12:50:00,220.0,220.1,219.95,219.97,37500.0,192.5033,192.5908,192.4596,192.4771,37500.0
2019-12-19 13:00:00,219.96,220.12,219.91,220.1,51573.0,192.4683,192.6083,192.4246,192.5908,51573.0
2019-12-19 13:10:00,220.1,220.29,220.06,220.23,51949.0,192.5908,192.7571,192.5558,192.7046,51949.0
2019-12-19 13:20:00,220.23,220.24,220.11,220.19,42580.0,192.7046,192.7133,192.5996,192.6696,42580.0
2019-12-19 13:30:00,220.19,220.46,220.18,220.46,87075.0,192.6696,192.9058,192.6608,192.9058,87075.0
2019-12-19 13:40:00,220.46,220.64,220.45,220.58,54573.0,192.9058,193.0633,192.8971,193.0108,54573.0
2019-12-19 13:50:00,220.58,220.62,220.35,220.42,63005.0,193.0108,193.0458,192.8096,192.8708,63005.0
2019-12-19 14:00:00,220.42,220.7,220.36,220.63,61584.0,192.8708,193.1158,192.8183,193.0546,61584.0
2019-12-19 14:10:00,220.65,220.77,220.58,220.64,75195.0,193.0721,193.1771,193.0108,193.0633,75195.0
2019-12-19 14:20:00,220.64,220.73,220.47,220.5,67614.0,193.0633,193.1421,192.9146,192.9408,67614.0
2019-12-19 14:30:00,220.51,220.56,220.35,220.37,53530.0,192.9496,192.9933,192.8096,192.8271,53530.0
2019-12-19 14:40:00,220.37,220.56,220.3,220.55,70929.0,192.8271,192.9933,192.7658,192.9846,70929.0
2019-12-19 14:50:00,220.56,220.63,220.51,220.56,63492.0,192.9933,193.0546,192.9496,192.9933,63492.0
2019-12-19 15:00:00,220.56,220.56,220.38,220.48,64121.0,192.9933,192.9933,192.8358,192.9233,64121.0
2019-12-19 15:10:00,220.5,220.55,220.39,220.47,58008.0,192.9408,192.9846,192.8446,192.9146,58008.0
2019-12-19 15:20:00,220.46,220.53,220.11,220.2,72775.0,192.9058,192.9671,192.5996,192.6783,72775.0
2019-12-19 15:30:00,220.21,220.3,219.95,220.07,93309.0,192.6871,192.7658,192.4596,192.5646,93309.0
2019-12-19 15:40:00,220.06,220.11,219.92,219.97,95427.0,192.5558,192.5996,192.4333,192.4771,95427.0
2019-12-19 15:50:00,219.97,220.31,219.91,220.22,304640.0,192.4771,192.7746,192.4246,192.6958,304640.0
2019-12-20 09:30:00,220.59,220.9,219.8,220.14,1368073.0,193.0196,193.2908,192.3283,192.6258,1368073.0
2019-12-20 09:40:00,220.17,220.65,219.8,220.53,107894.0,192.6521,193.0721,192.3283,192.9671,107894.0
2019-12-20 09:50:00,220.49,220.51,220.09,220.21,84526.0,192.9321,192.9496,192.5821,192.6871,84526.0
2019-12-20 10:00:00,220.17,220.46,219.92,220.14,72314.0,192.6521,192.9058,192.4333,192.6258,72314.0
2019-12-20 10:10:00,220.14,220.17,219.86,219.89,54589.0,192.6258,192.6521,192.3808,192.4071,54589.0
2019-12-20 10:20:00,219.88,220.11,219.87,220.04,52133.0,192.3983,192.5996,192.3896,192.5383,52133.0
2019-12-20 10:30:00,220.04,220.25,219.95,220.08,56526.0,192.5383,192.7221,192.4596,192.5733,56526.0
2019-12-20 10:40:00,220.09,220.34,220.08,220.32,46283.0,192.5821,192.8008,192.5733,192.7833,46283.0
2019-12-20 10:50:00,220.32,220.46,220.25,220.45,52712.0,192.7833,192.9058,192.7221,192.8971,52712.0
2019-12-20 11:00:00,220.45,220.83,220.34,220.74,87775.0,192.8971,193.2296,192.8008,193.1508,87775.0
2019-12-20 11:10:00,220.76,221.05,220.74,220.89,67758.0,193.1683,193.4221,193.1508,193.2821,67758.0
2019-12-20 11:20:00,220.88,221.02,220.61,220.61,44490.0,193.2733,193.3958,193.0371,193.0371,44490.0
2019-12-20 11:30:00,220.63,220.7,220.37,220.55,48035.0,193.0546,193.1158,192.8271,192.9846,48035.0
2019-12-20 11:40:00,220.51,220.56,220.44,220.53,28969.0,192.9496,192.9933,192.8883,192.9671,28969.0
2019-12-20 11:50:00,220.52,220.71,220.51,220.64,27171.0,192.9583,193.1246,192.9496,193.0633,27171.0
2019-12-20 12:00:00,220.62,220.73,220.45,220.48,29171.0,193.0458,193.1421,192.8971,192.9233,29171.0
2019-12-20 12:10:00,220.48,220.54,220.47,220.52,27139.0,192.9233,192.9758,192.9146,192.9583,27139.0
2019-12-20 12:20:00,220.53,220.72,220.52,220.71,27437.0,192.9671,193.1333,192.9583,193.1246,27437.0
2019-12-20 12:30:00,220.7,220.93,220.63,220.84,52837.0,193.1158,193.3171,193.0546,193.2383,52837.0
2019-12-20 12:40:00,220.82,221.05,220.73,220.88,49242.0,193.2208,193.4221,193.1421,193.2733,49242.0
2019-12-20 12:50:00,220.86,220.98,220.84,220.92,25396.0,193.2558,193.3608,193.2383,193.3083,25396.0
2019-12-20 13:00:00,220.92,220.96,220.84,220.84,29225.0,193.3083,193.3433,193.2383,193.2383,29225.0
2019-12-20 13:10:00,220.85,220.95,220.81,220.9,30341.0,193.2471,193.3346,193.2121,193.2908,30341.0
2019-12-20 13:20:00,220.9,220.96,220.85,220.9,28956.0,193.2908,193.3433,193.2471,193.2908,28956.0
2019-12-20 13:30:00,220.9,220.97,220.68,220.93,43571.0,193.2908,193.3521,193.0983,193.3171,43571.0
2019-12-20 13:40:00,220.92,220.99,220.89,220.97,34871.0,193.3083,193.3696,193.2821,193.3521,34871.0
2019-12-20 13:50:00,220.97,221.03,220.92,221.02,58620.0,193.3521,193.4046,193.3083,193.3958,58620.0
2019-12-20 14:00:00,221.01,221.05,220.91,221.03,32307.0,193.3871,193.4221,193.2996,193.4046,32307.0
2019-12-20 14:10:00,221.03,221.14,221.01,221.12,50834.0,193.4046,193.5008,193.3871,193.4833,50834.0
2019-12-20 14:20:00,221.13,221.19,221.04,221.08,43584.0,193.4921,193.5446,193.4133,193.4483,43584.0
2019-12-20 14:30:00,221.09,221.19,221.08,221.15,32624.0,193.4571,193.5446,193.4483,193.5096,32624.0
2019-12-20 14:40:00,221.15,221.4,221.11,221.4,40696.0,193.5096,193.7283,193.4746,193.7283,40696.0
2019-12-20 14:50:00,221.4,221.48,221.32,221.48,54330.0,193.7283,193.7983,193.6583,193.7983,54330.0
2019-12-20 15:00:00,221.48,221.5,221.17,221.34,55875.0,193.7983,193.8158,193.5271,193.6758,55875.0
2019-12-20 15:10:00,221.34,221.39,221.23,221.32,49853.0,193.6758,193.7196,193.5796,193.6583,49853.0
2019-12-20 15:20:00,221.31,221.31,221.11,221.31,50563.0,193.6496,193.6496,193.4746,193.6496,50563.0
2019-12-20 15:30:00,221.33,221.57,221.22,221.52,105118.0,193.6671,193.8771,193.5708,193.8333,105118.0
2019-12-20 15:40:00,221.51,221.51,221.18,221.24,100840.0,193.8246,193.8246,193.5358,193.5883,100840.0
2019-12-20 15:50:00,221.25,221.46,221.04,221.1,405097.0,193.5971,193.7808,193.4133,193.4658,405097.0
2019-12-23 09:30:00,222.0,222.0,220.77,220.79,159690.0,194.2533,194.2533,193.1771,193.1946,159690.0
2019-12-23 09:40:00,220.83,221.05,220.64,220.95,98227.0,193.2296,193.4221,193.0633,193.3346,98227.0
2019-12-23 09:50:00,220.9,220.95,220.63,220.78,66038.0,193.2908,193.3346,193.0546,193.1858,66038.0
2019-12-23 10:00:00,220.77,220.78,220.18,220.19,72124.0,193.1771,193.1858,192.6608,192.6696,72124.0
2019-12-23 10:10:00,220.2,220.53,220.11,220.42,65132.0,192.6783,192.9671,192.5996,192.8708,65132.0
2019-12-23 10:20:00,220.43,220.62,220.04,220.07,48934.0,192.8796,193.0458,192.5383,192.5646,48934.0
2019-12-23 10:30:00,220.08,220.27,220.06,220.11,52710.0,192.5733,192.7396,192.5558,192.5996,52710.0
2019-12-23 10:40:00,220.13,220.13,219.68,219.81,77482.0,192.6171,192.6171,192.2233,192.337,77482.0
2019-12-23 10:50:00,219.81,220.0,219.42,219.96,67326.0,192.337,192.5033,191.9958,192.4683,67326.0
2019-12-23 11:00:00,219.93,220.15,219.71,220.04,50463.0,192.4421,192.6346,192.2495,192.5383,50463.0
2019-12-23 11:10:00,219.99,220.05,219.9,220.05,31958.0,192.4946,192.5471,192.4158,192.5471,31958.0
2019-12-23 11:20:00,220.04,220.17,219.89,220.15,37694.0,192.5383,192.6521,192.4071,192.6346,37694.0
2019-12-23 11:30:00,220.17,220.23,220.06,220.11,44765.0,192.6521,192.7046,192.5558,192.5996,44765.0
2019-12-23 11:40:00,220.13,220.45,220.03,220.42,60574.0,192.6171,192.8971,192.5296,192.8708,60574.0
2019-12-23 11:50:00,220.42,220.57,220.31,220.47,49520.0,192.8708,193.0021,192.7746,192.9146,49520.0
2019-12-23 12:00:00,220.48,220.68,220.46,220.58,28304.0,192.9233,193.0983,192.9058,193.0108,28304.0
2019-12-23 12:10:00,220.6,220.83,220.59,220.81,45847.0,193.0283,193.2296,193.0196,193.2121,45847.0
2019-12-23 12:20:00,220.81,220.81,220.58,220.68,44772.0,193.2121,193.2121,193.0108,193.0983,44772.0
2019-12-23 12:30:00,220.69,220.8,220.67,220.77,34445.0,193.1071,193.2033,193.0896,193.1771,34445.0
2019-12-23 12:40:00,220.77,220.88,220.71,220.82,42918.0,193.1771,193.2733,193.1246,193.2208,42918.0
2019-12-23 12:50:00,220.8,220.86,220.68,220.68,43304.0,193.2033,193.2558,193.0983,193.0983,43304.0
2019-12-23 13:00:00,220.65,220.8,220.47,220.51,38027.0,193.0721,193.2033,192.9146,192.9496,38027.0
2019-12-23 13:10:00,220.52,220.83,220.52,220.77,84535.0,192.9583,193.2296,192.9583,193.1771,84535.0
2019-12-23 13:20:00,220.76,220.81,220.54,220.6,66930.0,193.1683,193.2121,192.9758,193.0283,66930.0
2019-12-23 13:30:00,220.59,220.73,220.25,220.28,40242.0,193.0196,193.1421,192.7221,192.7483,40242.0
2019-12-23 13:40:00,220.27,220.29,220.1,220.22,39709.0,192.7396,192.7571,192.5908,192.6958,39709.0
2019-12-23 13:50:00,220.23,220.25,219.96,220.03,37597.0,192.7046,192.7221,192.4683,192.5296,37597.0
2019-12-23 14:00:00,220.02,220.07,219.82,219.95,35139.0,192.5208,192.5646,192.3458,192.4596,35139.0
2019-12-23 14:10:00,219.97,219.97,219.82,219.83,40030.0,192.4771,192.4771,192.3458,192.3545,40030.0
2019-12-23 14:20:00,219.84,219.88,219.63,219.77,51710.0,192.3633,192.3983,192.1795,192.302,51710.0
2019-12-23 14:30:00,219.78,219.87,219.63,219.64,32637.0,192.3108,192.3896,192.1795,192.1883,32637.0
2019-12-23 14:40:00,219.63,219.7,219.53,219.68,43251.0,192.1795,192.2408,192.092,192.2233,43251.0
2019-12-23 14:50:00,219.67,219.78,219.53,219.61,45489.0,192.2145,192.3108,192.092,192.162,45489.0
2019-12-23 15:00:00,219.59,219.65,219.51,219.61,29560.0,192.1445,192.197,192.0745,192.162,29560.0
2019-12-23 15:10:00,219.62,219.66,219.46,219.47,43668.0,192.1708,192.2058,192.0308,192.0395,43668.0
2019-12-23 15:20:00,219.47,219.57,219.43,219.53,49061.0,192.0395,192.127,192.0045,192.092,49061.0
2019-12-23 15:30:00,219.54,219.6,219.45,219.54,62832.0,192.1008,192.1533,192.022,192.1008,62832.0
2019-12-23 15:40:00,219.52,219.55,219.31,219.34,51352.0,192.0833,192.1095,191.8995,191.9258,51352.0
2019-12-23 15:50:00,219.37,219.49,219.14,219.22,160578.0,191.952,192.057,191.7508,191.8208,160578.0
2019-12-24 09:30:00,219.5,220.3,219.22,220.26,163781.0,192.0658,192.7658,191.8208,192.7308,163781.0
2019-12-24 09:40:00,220.25,220.55,220.05,220.19,95172.0,192.7221,192.9846,192.5471,192.6696,95172.0
2019-12-24 09:50:00,220.19,220.56,220.19,220.41,96331.0,192.6696,192.9933,192.6696,192.8621,96331.0
2019-12-24 10:00:00,220.42,220.68,220.39,220.52,98565.0,192.8708,193.0983,192.8446,192.9583,98565.0
2019-12-24 10:10:00,220.5,220.82,220.46,220.79,82948.0,192.9408,193.2208,192.9058,193.1946,82948.0
2019-12-24 10:20:00,220.79,221.04,220.66,220.97,94993.0,193.1946,193.4133,193.0808,193.3521,94993.0
2019-12-24 10:30:00,220.97,221.01,220.55,220.57,71632.0,193.3521,193.3871,192.9846,193.0021,71632.0
2019-12-24 10:40:00,220.56,220.78,220.41,220.78,51776.0,192.9933,193.1858,192.8621,193.1858,51776.0
2019-12-24 10:50:00,220.82,220.82,220.61,220.78,45233.0,193.2208,193.2208,193.0371,193.1858,45233.0
2019-12-24 11:00:00,220.71,220.79,220.58,220.76,34555.0,193.1246,193.1946,193.0108,193.1683,34555.0
2019-12-24 11:10:00,220.77,220.78,220.71,220.72,40211.0,193.1771,193.1858,193.1246,193.1333,40211.0
2019-12-24 11:20:00,220.73,220.74,220.57,220.6,41333.0,193.1421,193.1508,193.0021,193.0283,41333.0
2019-12-24 11:30:00,220.61,220.62,220.4,220.6,45024.0,193.0371,193.0458,192.8533,193.0283,45024.0
2019-12-24 11:40:00,220.6,220.62,220.47,220.53,40410.0,193.0283,193.0458,192.9146,192.9671,40410.0
2019-12-24 11:50:00,220.53,220.62,220.44,220.58,79533.0,192.9671,193.0458,192.8883,193.0108,79533.0
2019-12-24 12:00:00,220.56,220.85,220.56,220.81,56477.0,192.9933,193.2471,192.9933,193.2121,56477.0
2019-12-24 12:10:00,220.79,220.89,220.75,220.89,46888.0,193.1946,193.2821,193.1596,193.2821,46888.0
2019-12-24 12:20:00,220.89,221.01,220.89,220.99,55288.0,193.2821,193.3871,193.2821,193.3696,55288.0
2019-12-24 12:30:00,221.0,221.01,220.76,220.76,47058.0,193.3783,193.3871,193.1683,193.1683,47058.0
2019-12-24 12:40:00,220.75,220.88,220.65,220.81,64014.0,193.1596,193.2733,193.0721,193.2121,64014.0
2019-12-24 12:50:00,220.78,220.8,220.62,220.71,61006.0,193.1858,193.2033,193.0458,193.1246,61006.0
2019-12-26 09:30:00,220.74,221.09,220.66,221.08,66500.0,193.1508,193.4571,193.0808,193.4483,66500.0
2019-12-26 09:40:00,221.08,221.16,220.79,220.89,66687.0,193.4483,193.5183,193.1946,193.2821,66687.0
2019-12-26 09:50:00,220.94,221.07,220.62,220.64,57059.0,193.3258,193.4396,193.0458,193.0633,57059.0
2019-12-26 10:00:00,220.66,220.76,220.43,220.53,39855.0,193.0808,193.1683,192.8796,192.9671,39855.0
2019-12-26 10:10:00,220.48,220.63,220.26,220.26,35400.0,192.9233,193.0546,192.7308,192.7308,35400.0
2019-12-26 10:20:00,220.27,220.39,220.21,220.36,36268.0,192.7396,192.8446,192.6871,192.8183,36268.0
2019-12-26 10:30:00,220.36,220.65,220.28,220.59,36376.0,192.8183,193.0721,192.7483,193.0196,36376.0
2019-12-26 10:40:00,220.57,220.59,220.24,220.31,32261.0,193.0021,193.0196,192.7133,192.7746,32261.0
2019-12-26 10:50:00,220.31,220.45,220.21,220.22,30811.0,192.7746,192.8971,192.6871,192.6958,30811.0
2019-12-26 11:00:00,220.22,220.22,219.72,219.77,56033.0,192.6958,192.6958,192.2583,192.302,56033.0
2019-12-26 11:10:00,219.81,219.85,219.59,219.67,34966.0,192.337,192.372,192.1445,192.2145,34966.0
2019-12-26 11:20:00,219.64,219.85,219.64,219.67,40865.0,192.1883,192.372,192.1883,192.2145,40865.0
2019-12-26 11:30:00,219.68,219.79,219.62,219.79,34196.0,192.2233,192.3195,192.1708,192.3195,34196.0
2019-12-26 11:40:00,219.81,220.11,219.75,220.06,58774.0,192.337,192.5996,192.2845,192.5558,58774.0
2019-12-26 11:50:00,220.06,220.18,220.05,220.14,30473.0,192.5558,192.6608,192.5471,192.6258,30473.0
2019-12-26 12:00:00,220.14,220.25,220.03,220.07,43740.0,192.6258,192.7221,192.5296,192.5646,43740.0
2019-12-26 12:10:00,220.07,220.14,219.8,219.8,38376.0,192.5646,192.6258,192.3283,192.3283,38376.0
2019-12-26 12:20:00,219.76,219.91,219.71,219.87,32368.0,192.2933,192.4246,192.2495,192.3896,32368.0
2019-12-26 12:30:00,219.86,219.89,219.78,219.78,23739.0,192.3808,192.4071,192.3108,192.3108,23739.0
2019-12-26 12:40:00,219.78,219.78,219.66,219.75,35693.0,192.3108,192.3108,192.2058,192.2845,35693.0
2019-12-26 12:50:00,219.73,219.9,219.67,219.85,31931.0,192.267,192.4158,192.2145,192.372,31931.0
2019-12-26 13:00:00,219.88,219.91,219.78,219.79,19969.0,192.3983,192.4246,192.3108,192.3195,19969.0
2019-12-26 13:10:00,219.8,219.91,219.79,219.87,24251.0,192.3283,192.4246,192.3195,192.3896,24251.0
2019-12-26 13:20:00,219.87,219.88,219.78,219.82,26784.0,192.3896,192.3983,192.3108,192.3458,26784.0
2019-12-26 13:30:00,219.84,219.88,219.61,219.85,37891.0,192.3633,192.3983,192.162,192.372,37891.0
2019-12-26 13:40:00,219.86,219.97,219.84,219.89,42611.0,192.3808,192.4771,192.3633,192.4071,42611.0
2019-12-26 13:50:00,219.89,219.96,219.85,219.88,32628.0,192.4071,192.4683,192.372,192.3983,32628.0
2019-12-26 14:00:00,219.88,220.05,219.88,219.93,34562.0,192.3983,192.5471,192.3983,192.4421,34562.0
2019-12-26 14:10:00,219.93,220.15,219.92,220.04,46627.0,192.4421,192.6346,192.4333,192.5383,46627.0
2019-12-26 14:20:00,220.03,220.1,219.97,219.99,25769.0,192.5296,192.5908,192.4771,192.4946,25769.0
2019-12-26 14:30:00,219.99,220.1,219.97,220.01,25948.0,192.4946,192.5908,192.4771,192.5121,25948.0
2019-12-26 14:40:00,220.01,220.15,220.01,220.11,26649.0,192.5121,192.6346,192.5121,192.5996,26649.0
2019-12-26 14:50:00,220.11,220.23,220.11,220.23,30956.0,192.5996,192.7046,192.5996,192.7046,30956.0
2019-12-26 15:00:00,220.23,220.38,220.19,220.29,45087.0,192.7046,192.8358,192.6696,192.7571,45087.0
2019-12-26 15:10:00,220.28,220.37,220.2,220.36,49149.0,192.7483,192.8271,192.6783,192.8183,49149.0
2019-12-26 15:20:00,220.36,220.44,220.33,220.44,55068.0,192.8183,192.8883,192.7921,192.8883,55068.0
2019-12-26 15:30:00,220.45,220.48,220.33,220.45,61738.0,192.8971,192.9233,192.7921,192.8971,61738.0
2019-12-26 15:40:00,220.46,220.83,220.45,220.75,69155.0,192.9058,193.2296,192.8971,193.1596,69155.0
2019-12-26 15:50:00,220.74,220.88,220.55,220.88,172466.0,193.1508,193.2733,192.9846,193.2733,172466.0
2019-12-27 09:30:00,221.2,221.79,221.05,221.4,95089.0,193.5533,194.0696,193.4221,193.7283,95089.0
2019-12-27 09:40:00,221.42,221.64,221.21,221.44,60679.0,193.7458,193.9383,193.5621,193.7633,60679.0
2019-12-27 09:50:00,221.46,221.49,221.06,221.1,68179.0,193.7808,193.8071,193.4308,193.4658,68179.0
2019-12-27 10:00:00,221.13,221.13,220.72,220.86,67490.0,193.4921,193.4921,193.1333,193.2558,67490.0
2019-12-27 10:10:00,220.9,220.96,220.54,220.59,52521.0,193.2908,193.3433,192.9758,193.0196,52521.0
2019-12-27 10:20:00,220.56,220.64,220.38,220.44,39549.0,192.9933,193.0633,192.8358,192.8883,39549.0
2019-12-27 10:30:00,220.44,220.48,220.25,220.41,45465.0,192.8883,192.9233,192.7221,192.8621,45465.0
2019-12-27 10:40:00,220.4,220.7,220.35,220.69,47023.0,192.8533,193.1158,192.8096,193.1071,47023.0
2019-12-27 10:50:00,220.67,220.78,220.49,220.5,56093.0,193.0896,193.1858,192.9321,192.9408,56093.0
2019-12-27 11:00:00,220.49,220.65,220.39,220.52,38934.0,192.9321,193.0721,192.8446,192.9583,38934.0
2019-12-27 11:10:00,220.52,220.61,220.43,220.43,39436.0,192.9583,193.0371,192.8796,192.8796,39436.0
2019-12-27 11:20:00,220.42,220.63,220.28,220.39,45163.0,192.8708,193.0546,192.7483,192.8446,45163.0
2019-12-27 11:30:00,220.37,220.37,219.85,220.14,108552.0,192.8271,192.8271,192.372,192.6258,108552.0
2019-12-27 11:40:00,220.16,220.61,220.16,220.45,47119.0,192.6433,193.0371,192.6433,192.8971,47119.0
2019-12-27 11:50:00,220.43,220.54,220.22,220.42,55610.0,192.8796,192.9758,192.6958,192.8708,55610.0
2019-12-27 12:00:00,220.44,220.53,220.42,220.42,31005.0,192.8883,192.9671,192.8708,192.8708,31005.0
2019-12-27 12:10:00,220.44,220.61,220.36,220.56,44682.0,192.8883,193.0371,192.8183,192.9933,44682.0
2019-12-27 12:20:00,220.56,220.65,220.5,220.58,23071.0,192.9933,193.0721,192.9408,193.0108,23071.0
2019-12-27 12:30:00,220.59,220.61,220.45,220.52,30248.0,193.0196,193.0371,192.8971,192.9583,30248.0
2019-12-27 12:40:00,220.5,220.76,220.45,220.76,34923.0,192.9408,193.1683,192.8971,193.1683,34923.0
2019-12-27 12:50:00,220.79,220.8,220.61,220.73,31955.0,193.1946,193.2033,193.0371,193.1421,31955.0
2019-12-27 13:00:00,220.79,220.79,220.54,220.73,31483.0,193.1946,193.1946,192.9758,193.1421,31483.0
2019-12-27 13:10:00,220.74,220.8,220.66,220.74,27396.0,193.1508,193.2033,193.0808,193.1508,27396.0
2019-12-27 13:20:00,220.72,220.82,220.71,220.74,20325.0,193.1333,193.2208,193.1246,193.1508,20325.0
2019-12-27 13:30:00,220.75,220.84,220.68,220.83,32835.0,193.1596,193.2383,193.0983,193.2296,32835.0
2019-12-27 13:40:00,220.82,220.83,220.68,220.77,27071.0,193.2208,193.2296,193.0983,193.1771,27071.0
2019-12-27 13:50:00,220.79,220.79,220.55,220.74,31721.0,193.1946,193.1946,192.9846,193.1508,31721.0
2019-12-27 14:00:00,220.73,220.84,220.72,220.8,33284.0,193.1421,193.2383,193.1333,193.2033,33284.0
2019-12-27 14:10:00,220.79,220.91,220.75,220.78,27293.0,193.1946,193.2996,193.1596,193.1858,27293.0
2019-12-27 14:20:00,220.78,220.82,220.71,220.8,33013.0,193.1858,193.2208,193.1246,193.2033,33013.0
2019-12-27 14:30:00,220.82,220.88,220.78,220.78,36192.0,193.2208,193.2733,193.1858,193.1858,36192.0
2019-12-27 14:40:00,220.77,220.86,220.65,220.84,40728.0,193.1771,193.2558,193.0721,193.2383,40728.0
2019-12-27 14:50:00,220.84,220.85,220.66,220.73,31180.0,193.2383,193.2471,193.0808,193.1421,31180.0
2019-12-27 15:00:00,220.74,220.79,220.66,220.66,30638.0,193.1508,193.1946,193.0808,193.0808,30638.0
2019-12-27 15:10:00,220.66,220.66,220.48,220.55,53377.0,193.0808,193.0808,192.9233,192.9846,53377.0
2019-12-27 15:20:00,220.55,220.65,220.5,220.53,44081.0,192.9846,193.0721,192.9408,192.9671,44081.0
2019-12-27 15:30:00,220.54,220.54,220.21,220.22,60786.0,192.9758,192.9758,192.6871,192.6958,60786.0
2019-12-27 15:40:00,220.23,220.25,219.89,219.9,65104.0,192.7046,192.7221,192.4071,192.4158,65104.0
2019-12-27 15:50:00,219.91,220.1,219.78,219.97,213459.0,192.4246,192.5908,192.3108,192.4771,213459.0
2019-12-30 09:30:00,220.37,220.49,218.62,218.8,130121.0,192.8271,192.9321,191.2958,191.4533,130121.0
2019-12-30 09:40:00,218.84,219.19,218.1,218.19,93663.0,191.4883,191.7945,190.8408,190.9195,93663.0
2019-12-30 09:50:00,218.22,218.24,217.25,217.44,129930.0,190.9458,190.9633,190.097,190.2633,129930.0
2019-12-30 10:00:00,217.47,217.49,217.04,217.4,120267.0,190.2895,190.307,189.9133,190.2283,120267.0
2019-12-30 10:10:00,217.37,217.43,216.54,216.68,112771.0,190.202,190.2545,189.4758,189.5983,112771.0
2019-12-30 10:20:00,216.68,217.08,216.67,216.84,69039.0,189.5983,189.9483,189.5895,189.7383,69039.0
2019-12-30 10:30:00,216.85,217.02,216.85,216.99,53944.0,189.747,189.8958,189.747,189.8695,53944.0
2019-12-30 10:40:00,217.01,217.43,217.0,217.34,76885.0,189.887,190.2545,189.8783,190.1758,76885.0
2019-12-30 10:50:00,217.34,217.42,217.24,217.37,44787.0,190.1758,190.2458,190.0883,190.202,44787.0
2019-12-30 11:00:00,217.34,217.55,217.18,217.3,43697.0,190.1758,190.3595,190.0358,190.1408,43697.0
2019-12-30 11:10:00,217.3,217.81,217.3,217.81,37395.0,190.1408,190.587,190.1408,190.587,37395.0
2019-12-30 11:20:00,217.81,217.98,217.7,217.89,35772.0,190.587,190.7358,190.4908,190.657,35772.0
2019-12-30 11:30:00,217.9,217.93,217.77,217.88,43675.0,190.6658,190.692,190.552,190.6483,43675.0
2019-12-30 11:40:00,217.89,218.17,217.75,218.1,36648.0,190.657,190.902,190.5345,190.8408,36648.0
2019-12-30 11:50:00,218.04,218.18,218.01,218.08,27101.0,190.7883,190.9108,190.762,190.8233,27101.0
2019-12-30 12:00:00,218.08,218.15,217.82,218.15,46516.0,190.8233,190.8845,190.5958,190.8845,46516.0
2019-12-30 12:10:00,218.16,218.3,218.07,218.16,60566.0,190.8933,191.0158,190.8145,190.8933,60566.0
2019-12-30 12:20:00,218.14,218.18,217.98,218.1,32101.0,190.8758,190.9108,190.7358,190.8408,32101.0
2019-12-30 12:30:00,218.12,218.22,218.04,218.21,22452.0,190.8583,190.9458,190.7883,190.937,22452.0
2019-12-30 12:40:00,218.22,218.22,217.98,218.18,48794.0,190.9458,190.9458,190.7358,190.9108,48794.0
2019-12-30 12:50:00,218.17,218.48,218.17,218.22,40091.0,190.902,191.1733,190.902,190.9458,40091.0
2019-12-30 13:00:00,218.24,218.4,218.08,218.09,29014.0,190.9633,191.1033,190.8233,190.832,29014.0
2019-12-30 13:10:00,218.1,218.26,218.06,218.14,25938.0,190.8408,190.9808,190.8058,190.8758,25938.0
2019-12-30 13:20:00,218.14,218.32,218.1,218.22,37638.0,190.8758,191.0333,190.8408,190.9458,37638.0
2019-12-30 13:30:00,218.24,218.29,218.03,218.13,37808.0,190.9633,191.007,190.7795,190.867,37808.0
2019-12-30 13:40:00,218.13,218.33,218.09,218.14,35037.0,190.867,191.042,190.832,190.8758,35037.0
2019-12-30 13:50:00,218.11,218.25,218.05,218.21,33455.0,190.8495,190.972,190.797,190.937,33455.0
2019-12-30 14:00:00,218.22,218.22,217.98,218.0,32093.0,190.9458,190.9458,190.7358,190.7533,32093.0
2019-12-30 14:10:00,218.01,218.05,217.92,217.97,31358.0,190.762,190.797,190.6833,190.727,31358.0
2019-12-30 14:20:00,217.98,218.0,217.4,217.52,77216.0,190.7358,190.7533,190.2283,190.3333,77216.0
2019-12-30 14:30:00,217.49,217.53,217.32,217.39,44672.0,190.307,190.342,190.1583,190.2195,44672.0
2019-12-30 14:40:00,217.39,217.45,217.34,217.39,32236.0,190.2195,190.272,190.1758,190.2195,32236.0
2019-12-30 14:50:00,217.39,217.42,217.3,217.32,33855.0,190.2195,190.2458,190.1408,190.1583,33855.0
2019-12-30 15:00:00,217.32,217.49,217.26,217.42,57907.0,190.1583,190.307,190.1058,190.2458,57907.0
2019-12-30 15:10:00,217.41,217.48,217.36,217.45,78037.0,190.237,190.2983,190.1933,190.272,78037.0
2019-12-30 15:20:00,217.46,217.63,217.44,217.54,66687.0,190.2808,190.4295,190.2633,190.3508,66687.0
2019-12-30 15:30:00,217.55,217.57,217.36,217.57,102054.0,190.3595,190.377,190.1933,190.377,102054.0
2019-12-30 15:40:00,217.58,217.62,217.21,217.31,71589.0,190.3858,190.4208,190.062,190.1495,71589.0
2019-12-30 15:50:00,217.3,217.39,217.03,217.35,247708.0,190.1408,190.2195,189.9045,190.1845,247708.0
2019-12-31 09:30:00,217.1,217.75,216.85,217.66,88772.0,189.9658,190.5345,189.747,190.4558,88772.0
2019-12-31 09:40:00,217.67,217.67,217.26,217.29,52000.0,190.4645,190.4645,190.1058,190.132,52000.0
2019-12-31 09:50:00,217.26,217.33,217.04,217.18,74907.0,190.1058,190.167,189.9133,190.0358,74907.0
2019-12-31 10:00:00,217.17,217.31,216.95,217.13,67023.0,190.027,190.1495,189.8345,189.992,67023.0
2019-12-31 10:10:00,217.17,217.23,217.1,217.16,95858.0,190.027,190.0795,189.9658,190.0183,95858.0
2019-12-31 10:20:00,217.15,217.15,216.66,216.74,66204.0,190.0095,190.0095,189.5808,189.6508,66204.0
2019-12-31 10:30:00,216.75,216.76,216.53,216.72,50753.0,189.6595,189.6683,189.467,189.6333,50753.0
2019-12-31 10:40:00,216.71,216.83,216.59,216.67,42705.0,189.6245,189.7295,189.5195,189.5895,42705.0
2019-12-31 10:50:00,216.66,216.74,216.53,216.62,59624.0,189.5808,189.6508,189.467,189.5458,59624.0
2019-12-31 11:00:00,216.64,216.81,216.44,216.71,45531.0,189.5633,189.712,189.3882,189.6245,45531.0
2019-12-31 11:10:00,216.71,217.15,216.69,217.09,92245.0,189.6245,190.0095,189.607,189.957,92245.0
2019-12-31 11:20:00,217.11,217.12,216.89,217.08,44829.0,189.9745,189.9833,189.782,189.9483,44829.0
2019-12-31 11:30:00,217.08,217.11,216.68,216.74,47756.0,189.9483,189.9745,189.5983,189.6508,47756.0
2019-12-31 11:40:00,216.77,217.19,216.73,217.12,44704.0,189.677,190.0445,189.642,189.9833,44704.0
2019-12-31 11:50:00,217.12,217.2,216.89,217.11,52087.0,189.9833,190.0533,189.782,189.9745,52087.0
2019-12-31 12:00:00,217.12,217.19,216.99,217.07,36972.0,189.9833,190.0445,189.8695,189.9395,36972.0
2019-12-31 12:10:00,217.07,217.14,217.0,217.01,25295.0,189.9395,190.0008,189.8783,189.887,25295.0
2019-12-31 12:20:00,216.99,217.19,216.95,217.1,36847.0,189.8695,190.0445,189.8345,189.9658,36847.0
2019-12-31 12:30:00,217.1,217.18,217.02,217.03,40090.0,189.9658,190.0358,189.8958,189.9045,40090.0
2019-12-31 12:40:00,217.04,217.2,217.0,217.15,38535.0,189.9133,190.0533,189.8783,190.0095,38535.0
2019-12-31 12:50:00,217.14,217.16,216.97,216.98,40020.0,190.0008,190.0183,189.852,189.8608,40020.0
2019-12-31 13:00:00,216.98,216.99,216.78,216.84,28566.0,189.8608,189.8695,189.6858,189.7383,28566.0
2019-12-31 13:10:00,216.85,216.85,216.72,216.74,32343.0,189.747,189.747,189.6333,189.6508,32343.0
2019-12-31 13:20:00,216.74,216.8,216.66,216.71,51212.0,189.6508,189.7033,189.5808,189.6245,51212.0
2019-12-31 13:30:00,216.7,216.85,216.68,216.84,39244.0,189.6158,189.747,189.5983,189.7383,39244.0
2019-12-31 13:40:00,216.85,216.9,216.67,216.84,33662.0,189.747,189.7908,189.5895,189.7383,33662.0
2019-12-31 13:50:00,216.87,217.02,216.86,216.98,33719.0,189.7645,189.8958,189.7558,189.8608,33719.0
2019-12-31 14:00:00,216.99,217.17,216.98,217.17,48686.0,189.8695,190.027,189.8608,190.027,48686.0
2019-12-31 14:10:00,217.19,217.19,216.97,217.16,42765.0,190.0445,190.0445,189.852,190.0183,42765.0
2019-12-31 14:20:00,217.16,217.34,217.14,217.27,63932.0,190.0183,190.1758,190.0008,190.1145,63932.0
2019-12-31 14:30:00,217.29,217.46,217.23,217.45,41911.0,190.132,190.2808,190.0795,190.272,41911.0
2019-12-31 14:40:00,217.46,217.51,217.38,217.49,51435.0,190.2808,190.3245,190.2108,190.307,51435.0
2019-12-31 14:50:00,217.48,217.59,217.44,217.5,65588.0,190.2983,190.3945,190.2633,190.3158,65588.0
2019-12-31 15:00:00,217.51,217.65,217.4,217.62,54792.0,190.3245,190.447,190.2283,190.4208,54792.0
2019-12-31 15:10:00,217.63,217.87,217.63,217.87,46917.0,190.4295,190.6395,190.4295,190.6395,46917.0
2019-12-31 15:20:00,217.88,218.04,217.76,218.04,49841.0,190.6483,190.7883,190.5433,190.7883,49841.0
2019-12-31 15:30:00,218.04,218.18,217.99,218.08,76010.0,190.7883,190.9108,190.7445,190.8233,76010.0
2019-12-31 15:40:00,218.09,218.15,217.96,218.07,101663.0,190.832,190.8845,190.7183,190.8145,101663.0
2019-12-31 15:50:00,218.09,218.51,217.97,218.24,285421.0,190.832,191.1995,190.727,190.9633,285421.0
2020-01-02 09:30:00,219.08,219.7,218.68,219.36,136500.0,191.6983,192.2408,191.3483,191.9433,136500.0
2020-01-02 09:40:00,219.36,219.76,219.26,219.27,68421.0,191.9433,192.2933,191.8558,191.8645,68421.0
2020-01-02 09:50:00,219.3,219.31,218.74,218.83,67855.0,191.8908,191.8995,191.4008,191.4795,67855.0
2020-01-02 10:00:00,218.76,218.87,218.37,218.67,72262.0,191.4183,191.5145,191.077,191.3395,72262.0
2020-01-02 10:10:00,218.68,218.89,218.3,218.33,64692.0,191.3483,191.532,191.0158,191.042,64692.0
2020-01-02 10:20:00,218.31,218.45,217.97,218.07,55119.0,191.0245,191.147,190.727,190.8145,55119.0
2020-01-02 10:30:00,218.05,218.28,217.84,218.18,56885.0,190.797,190.9983,190.6133,190.9108,56885.0
2020-01-02 10:40:00,218.18,218.28,218.04,218.16,34986.0,190.9108,190.9983,190.7883,190.8933,34986.0
2020-01-02 10:50:00,218.17,218.51,218.01,218.29,99161.0,190.902,191.1995,190.762,191.007,99161.0
2020-01-02 11:00:00,218.28,218.67,218.16,218.54,52128.0,190.9983,191.3395,190.8933,191.2258,52128.0
2020-01-02 11:10:00,218.53,218.53,218.16,218.21,46992.0,191.217,191.217,190.8933,190.937,46992.0
2020-01-02 11:20:00,218.22,218.44,218.19,218.34,45162.0,190.9458,191.1383,190.9195,191.0508,45162.0
2020-01-02 11:30:00,218.34,218.41,217.97,218.0,79185.0,191.0508,191.112,190.727,190.7533,79185.0
2020-01-02 11:40:00,218.02,218.36,217.95,218.24,62598.0,190.7708,191.0683,190.7095,190.9633,62598.0
2020-01-02 11:50:00,218.26,218.59,218.26,218.53,53553.0,190.9808,191.2695,190.9808,191.217,53553.0
2020-01-02 12:00:00,218.52,218.67,218.41,218.64,41225.0,191.2083,191.3395,191.112,191.3133,41225.0
2020-01-02 12:10:00,218.66,218.75,218.45,218.61,39094.0,191.3308,191.4095,191.147,191.287,39094.0
2020-01-02 12:20:00,218.62,218.62,218.16,218.19,41149.0,191.2958,191.2958,190.8933,190.9195,41149.0
2020-01-02 12:30:00,218.15,218.45,218.14,218.43,34149.0,190.8845,191.147,190.8758,191.1295,34149.0
2020-01-02 12:40:00,218.46,218.58,218.36,218.53,28794.0,191.1558,191.2608,191.0683,191.217,28794.0
2020-01-02 12:50:00,218.52,218.66,218.42,218.66,21415.0,191.2083,191.3308,191.1208,191.3308,21415.0
2020-01-02 13:00:00,218.66,218.68,218.42,218.63,35508.0,191.3308,191.3483,191.1208,191.3045,35508.0
2020-01-02 13:10:00,218.62,218.69,218.34,218.42,41349.0,191.2958,191.357,191.0508,191.1208,41349.0
2020-01-02 13:20:00,218.42,218.62,218.36,218.62,54396.0,191.1208,191.2958,191.0683,191.2958,54396.0
2020-01-02 13:30:00,218.62,218.62,218.23,218.38,41258.0,191.2958,191.2958,190.9545,191.0858,41258.0
2020-01-02 13:40:00,218.42,218.48,218.27,218.45,33945.0,191.1208,191.1733,190.9895,191.147,33945.0
2020-01-02 13:50:00,218.43,218.52,218.21,218.49,39821.0,191.1295,191.2083,190.937,191.182,39821.0
2020-01-02 14:00:00,218.49,218.59,218.32,218.52,33384.0,191.182,191.2695,191.0333,191.2083,33384.0
2020-01-02 14:10:00,218.52,218.56,218.42,218.43,42859.0,191.2083,191.2433,191.1208,191.1295,42859.0
2020-01-02 14:20:00,218.44,218.54,218.42,218.43,39989.0,191.1383,191.2258,191.1208,191.1295,39989.0
2020-01-02 14:30:00,218.41,218.58,218.4,218.49,34680.0,191.112,191.2608,191.1033,191.182,34680.0
2020-01-02 14:40:00,218.49,218.6,218.45,218.52,63276.0,191.182,191.2783,191.147,191.2083,63276.0
2020-01-02 14:50:00,218.51,218.58,218.4,218.47,50682.0,191.1995,191.2608,191.1033,191.1645,50682.0
2020-01-02 15:00:00,218.45,218.53,218.38,218.42,50579.0,191.147,191.217,191.0858,191.1208,50579.0
2020-01-02 15:10:00,218.44,218.64,218.44,218.54,53068.0,191.1383,191.3133,191.1383,191.2258,53068.0
2020-01-02 15:20:00,218.54,218.62,218.53,218.61,53602.0,191.2258,191.2958,191.217,191.287,53602.0
2020-01-02 15:30:00,218.62,218.74,218.56,218.65,81853.0,191.2958,191.4008,191.2433,191.322,81853.0
2020-01-02 15:40:00,218.65,218.79,218.64,218.75,75847.0,191.322,191.4445,191.3133,191.4095,75847.0
2020-01-02 15:50:00,218.76,219.67,218.76,219.62,300741.0,191.4183,192.2145,191.4183,192.1708,300741.0
2020-01-03 09:30:00,217.14,218.39,216.75,218.26,178597.0,190.0008,191.0945,189.6595,190.9808,178597.0
2020-01-03 09:40:00,218.21,218.71,218.02,218.22,69160.0,190.937,191.3745,190.7708,190.9458,69160.0
2020-01-03 09:50:00,218.15,218.54,217.83,218.54,40695.0,190.8845,191.2258,190.6045,191.2258,40695.0
2020-01-03 10:00:00,218.39,218.54,217.77,218.54,50583.0,191.0945,191.2258,190.552,191.2258,50583.0
2020-01-03 10:10:00,218.42,218.83,218.27,218.48,41560.0,191.1208,191.4795,190.9895,191.1733,41560.0
2020-01-03 10:20:00,218.4,218.78,218.12,218.62,40005.0,191.1033,191.4358,190.8583,191.2958,40005.0
2020-01-03 10:30:00,218.63,218.73,218.2,218.7,41988.0,191.3045,191.392,190.9283,191.3658,41988.0
2020-01-03 10:40:00,218.72,219.0,218.53,218.55,34365.0,191.3833,191.6283,191.217,191.2345,34365.0
2020-01-03 10:50:00,218.53,218.53,218.02,218.17,34775.0,191.217,191.217,190.7708,190.902,34775.0
2020-01-03 11:00:00,218.15,218.28,218.02,218.1,26929.0,190.8845,190.9983,190.7708,190.8408,26929.0
2020-01-03 11:10:00,218.08,218.5,218.03,218.5,35482.0,190.8233,191.1908,190.7795,191.1908,35482.0
2020-01-03 11:20:00,218.5,218.85,218.5,218.81,27799.0,191.1908,191.497,191.1908,191.462,27799.0
2020-01-03 11:30:00,218.79,219.32,218.77,219.24,29365.0,191.4445,191.9083,191.427,191.8383,29365.0
2020-01-03 11:40:00,219.22,219.35,219.08,219.22,41267.0,191.8208,191.9345,191.6983,191.8208,41267.0
2020-01-03 11:50:00,219.22,219.37,219.07,219.18,34375.0,191.8208,191.952,191.6895,191.7858,34375.0
2020-01-03 12:00:00,219.15,219.51,219.15,219.34,37593.0,191.7595,192.0745,191.7595,191.9258,37593.0
2020-01-03 12:10:00,219.34,219.51,219.16,219.16,31740.0,191.9258,192.0745,191.7683,191.7683,31740.0
2020-01-03 12:20:00,219.15,219.25,219.05,219.16,40808.0,191.7595,191.847,191.672,191.7683,40808.0
2020-01-03 12:30:00,219.15,219.48,219.14,219.48,27534.0,191.7595,192.0483,191.7508,192.0483,27534.0
2020-01-03 12:40:00,219.47,219.68,219.36,219.41,42800.0,192.0395,192.2233,191.9433,191.987,42800.0
2020-01-03 12:50:00,219.4,219.53,219.28,219.43,21416.0,191.9783,192.092,191.8733,192.0045,21416.0
2020-01-03 13:00:00,219.42,219.62,219.26,219.47,39742.0,191.9958,192.1708,191.8558,192.0395,39742.0
2020-01-03 13:10:00,219.45,219.59,219.2,219.3,36411.0,192.022,192.1445,191.8033,191.8908,36411.0
2020-01-03 13:20:00,219.31,219.5,219.29,219.29,29140.0,191.8995,192.0658,191.882,191.882,29140.0
2020-01-03 13:30:00,219.28,219.39,218.43,218.77,46476.0,191.8733,191.9695,191.1295,191.427,46476.0
2020-01-03 13:40:00,218.82,219.25,218.81,219.21,51874.0,191.4708,191.847,191.462,191.812,51874.0
2020-01-03 13:50:00,219.14,219.19,218.79,218.88,30497.0,191.7508,191.7945,191.4445,191.5233,30497.0
2020-01-03 14:00:00,218.9,219.0,218.47,218.72,49334.0,191.5408,191.6283,191.1645,191.3833,49334.0
2020-01-03 14:10:00,218.75,219.01,218.74,218.92,29907.0,191.4095,191.637,191.4008,191.5583,29907.0
2020-01-03 14:20:00,218.94,219.01,218.79,218.93,31646.0,191.5758,191.637,191.4445,191.567,31646.0
2020-01-03 14:30:00,218.88,219.04,218.83,219.01,23582.0,191.5233,191.6633,191.4795,191.637,23582.0
2020-01-03 14:40:00,219.02,219.21,219.01,219.15,42242.0,191.6458,191.812,191.637,191.7595,42242.0
2020-01-03 14:50:00,219.15,219.38,219.11,219.34,25288.0,191.7595,191.9608,191.7245,191.9258,25288.0
2020-01-03 15:00:00,219.35,219.49,219.18,219.3,38337.0,191.9345,192.057,191.7858,191.8908,38337.0
2020-01-03 15:10:00,219.31,219.41,219.12,219.16,68149.0,191.8995,191.987,191.7333,191.7683,68149.0
2020-01-03 15:20:00,219.16,219.24,218.84,218.91,42239.0,191.7683,191.8383,191.4883,191.5495,42239.0
2020-01-03 15:30:00,218.88,218.94,218.64,218.64,62529.0,191.5233,191.5758,191.3133,191.3133,62529.0
2020-01-03 15:40:00,218.65,218.85,218.46,218.6,56593.0,191.322,191.497,191.1558,191.2783,56593.0
2020-01-03 15:50:00,218.63,219.06,218.54,218.83,248533.0,191.3045,191.6808,191.2258,191.4795,248533.0
2020-01-06 09:30:00,216.49,217.77,216.4,217.71,279406.0,189.432,190.552,189.3532,190.4995,279406.0
2020-01-06 09:40:00,217.73,218.21,217.33,217.67,142001.0,190.517,190.937,190.167,190.4645,142001.0
2020-01-06 09:50:00,217.65,217.7,216.75,217.21,219661.0,190.447,190.4908,189.6595,190.062,219661.0
2020-01-06 10:00:00,217.27,217.81,217.04,217.79,52125.0,190.1145,190.587,189.9133,190.5695,52125.0
2020-01-06 10:10:00,217.79,217.9,217.32,217.88,63338.0,190.5695,190.6658,190.1583,190.6483,63338.0
2020-01-06 10:20:00,217.91,218.05,217.52,217.59,56895.0,190.6745,190.797,190.3333,190.3945,56895.0
2020-01-06 10:30:00,217.65,217.75,217.36,217.74,55024.0,190.447,190.5345,190.1933,190.5258,55024.0
2020-01-06 10:40:00,217.76,218.25,217.67,218.0,59228.0,190.5433,190.972,190.4645,190.7533,59228.0
2020-01-06 10:50:00,217.97,218.34,217.91,217.95,55785.0,190.727,191.0508,190.6745,190.7095,55785.0
2020-01-06 11:00:00,217.97,218.48,217.96,218.34,41654.0,190.727,191.1733,190.7183,191.0508,41654.0
2020-01-06 11:10:00,218.36,218.64,218.34,218.41,42601.0,191.0683,191.3133,191.0508,191.112,42601.0
2020-01-06 11:20:00,218.4,218.63,218.26,218.61,34286.0,191.1033,191.3045,190.9808,191.287,34286.0
2020-01-06 11:30:00,218.6,218.9,218.58,218.59,78027.0,191.2783,191.5408,191.2608,191.2695,78027.0
2020-01-06 11:40:00,218.53,218.91,218.49,218.86,35517.0,191.217,191.5495,191.182,191.5058,35517.0
2020-01-06 11:50:00,218.88,218.96,218.75,218.8,58196.0,191.5233,191.5933,191.4095,191.4533,58196.0
2020-01-06 12:00:00,218.83,218.87,218.58,218.82,48414.0,191.4795,191.5145,191.2608,191.4708,48414.0
2020-01-06 12:10:00,218.84,218.9,218.18,218.2,49961.0,191.4883,191.5408,190.9108,190.9283,49961.0
2020-01-06 12:20:00,218.2,218.28,217.8,217.86,60129.0,190.9283,190.9983,190.5783,190.6308,60129.0
2020-01-06 12:30:00,217.86,218.41,217.86,218.11,38500.0,190.6308,191.112,190.6308,190.8495,38500.0
2020-01-06 12:40:00,218.1,218.34,218.09,218.19,25423.0,190.8408,191.0508,190.832,190.9195,25423.0
2020-01-06 12:50:00,218.19,218.22,217.97,218.08,29798.0,190.9195,190.9458,190.727,190.8233,29798.0
2020-01-06 13:00:00,218.11,218.38,218.09,218.15,43274.0,190.8495,191.0858,190.832,190.8845,43274.0
2020-01-06 13:10:00,218.11,218.54,218.07,218.37,45602.0,190.8495,191.2258,190.8145,191.077,45602.0
2020-01-06 13:20:00,218.38,218.55,218.18,218.48,62740.0,191.0858,191.2345,190.9108,191.1733,62740.0
2020-01-06 13:30:00,218.5,218.6,218.43,218.5,49437.0,191.1908,191.2783,191.1295,191.1908,49437.0
2020-01-06 13:40:00,218.51,218.52,218.32,218.42,37785.0,191.1995,191.2083,191.0333,191.1208,37785.0
2020-01-06 13:50:00,218.41,218.52,218.23,218.49,31944.0,191.112,191.2083,190.9545,191.182,31944.0
2020-01-06 14:00:00,218.51,218.67,218.43,218.49,31309.0,191.1995,191.3395,191.1295,191.182,31309.0
2020-01-06 14:10:00,218.49,218.75,218.47,218.64,40554.0,191.182,191.4095,191.1645,191.3133,40554.0
2020-01-06 14:20:00,218.64,218.76,218.59,218.74,29726.0,191.3133,191.4183,191.2695,191.4008,29726.0
2020-01-06 14:30:00,218.77,218.8,218.58,218.62,30818.0,191.427,191.4533,191.2608,191.2958,30818.0
2020-01-06 14:40:00,218.64,218.68,218.41,218.53,37670.0,191.3133,191.3483,191.112,191.217,37670.0
2020-01-06 14:50:00,218.52,218.85,218.52,218.85,46103.0,191.2083,191.497,191.2083,191.497,46103.0
2020-01-06 15:00:00,218.86,219.03,218.83,219.01,99471.0,191.5058,191.6545,191.4795,191.637,99471.0
2020-01-06 15:10:00,219.01,219.27,218.99,219.18,73460.0,191.637,191.8645,191.6195,191.7858,73460.0
2020-01-06 15:20:00,219.19,219.2,218.91,219.08,98424.0,191.7945,191.8033,191.5495,191.6983,98424.0
2020-01-06 15:30:00,219.07,219.4,218.99,219.4,92475.0,191.6895,191.9783,191.6195,191.9783,92475.0
2020-01-06 15:40:00,219.4,219.66,219.36,219.54,115859.0,191.9783,192.2058,191.9433,192.1008,115859.0
2020-01-06 15:50:00,219.56,220.0,219.56,219.97,261423.0,192.1183,192.5033,192.1183,192.4771,261423.0
2020-01-07 09:30:00,219.5,220.26,218.89,219.64,166264.0,192.0658,192.7308,191.532,192.1883,166264.0
2020-01-07 09:40:00,219.65,220.17,219.61,220.03,114337.0,192.197,192.6521,192.162,192.5296,114337.0
2020-01-07 09:50:00,220.05,220.56,219.72,219.9,96601.0,192.5471,192.9933,192.2583,192.4158,96601.0
2020-01-07 10:00:00,219.9,219.98,219.36,219.48,67122.0,192.4158,192.4858,191.9433,192.0483,67122.0
2020-01-07 10:10:00,219.48,219.57,218.9,219.1,81566.0,192.0483,192.127,191.5408,191.7158,81566.0
2020-01-07 10:20:00,219.12,219.39,218.57,218.98,79860.0,191.7333,191.9695,191.252,191.6108,79860.0
2020-01-07 10:30:00,218.97,219.12,218.39,218.61,77117.0,191.602,191.7333,191.0945,191.287,77117.0
2020-01-07 10:40:00,218.58,218.62,218.03,218.03,75785.0,191.2608,191.2958,190.7795,190.7795,75785.0
2020-01-07 10:50:00,218.08,218.68,218.05,218.48,76878.0,190.8233,191.3483,190.797,191.1733,76878.0
2020-01-07 11:00:00,218.45,218.59,218.17,218.41,63121.0,191.147,191.2695,190.902,191.112,63121.0
2020-01-07 11:10:00,218.41,218.53,218.08,218.21,43250.0,191.112,191.217,190.8233,190.937,43250.0
2020-01-07 11:20:00,218.18,218.32,218.04,218.15,53051.0,190.9108,191.0333,190.7883,190.8845,53051.0
2020-01-07 11:30:00,218.13,218.17,217.76,217.91,63257.0,190.867,190.902,190.5433,190.6745,63257.0
2020-01-07 11:40:00,217.87,218.05,217.71,217.75,40626.0,190.6395,190.797,190.4995,190.5345,40626.0
2020-01-07 11:50:00,217.77,217.98,217.71,217.76,45520.0,190.552,190.7358,190.4995,190.5433,45520.0
2020-01-07 12:00:00,217.8,217.82,217.5,217.55,78182.0,190.5783,190.5958,190.3158,190.3595,78182.0
2020-01-07 12:10:00,217.56,217.7,216.99,217.19,153170.0,190.3683,190.4908,189.8695,190.0445,153170.0
2020-01-07 12:20:00,217.21,217.32,217.05,217.1,42478.0,190.062,190.1583,189.922,189.9658,42478.0
2020-01-07 12:30:00,217.1,217.32,216.9,217.27,95757.0,189.9658,190.1583,189.7908,190.1145,95757.0
2020-01-07 12:40:00,217.26,217.55,217.21,217.39,60284.0,190.1058,190.3595,190.062,190.2195,60284.0
2020-01-07 12:50:00,217.39,217.44,217.2,217.25,42031.0,190.2195,190.2633,190.0533,190.097,42031.0
2020-01-07 13:00:00,217.28,217.53,217.23,217.49,31932.0,190.1233,190.342,190.0795,190.307,31932.0
2020-01-07 13:10:00,217.49,217.8,217.47,217.8,59209.0,190.307,190.5783,190.2895,190.5783,59209.0
2020-01-07 13:20:00,217.8,217.96,217.72,217.87,75795.0,190.5783,190.7183,190.5083,190.6395,75795.0
2020-01-07 13:30:00,217.86,217.95,217.56,217.58,34975.0,190.6308,190.7095,190.3683,190.3858,34975.0
2020-01-07 13:40:00,217.56,217.59,217.22,217.28,80349.0,190.3683,190.3945,190.0708,190.1233,80349.0
2020-01-07 13:50:00,217.31,217.35,217.17,217.3,49805.0,190.1495,190.1845,190.027,190.1408,49805.0
2020-01-07 14:00:00,217.31,217.68,217.29,217.61,49708.0,190.1495,190.4733,190.132,190.412,49708.0
2020-01-07 14:10:00,217.62,217.69,217.52,217.65,42396.0,190.4208,190.482,190.3333,190.447,42396.0
2020-01-07 14:20:00,217.65,217.97,217.65,217.97,44175.0,190.447,190.727,190.447,190.727,44175.0
2020-01-07 14:30:00,217.97,217.97,217.62,217.62,40086.0,190.727,190.727,190.4208,190.4208,40086.0
2020-01-07 14:40:00,217.62,217.83,217.62,217.81,35376.0,190.4208,190.6045,190.4208,190.587,35376.0
2020-01-07 14:50:00,217.82,218.23,217.78,218.23,62568.0,190.5958,190.9545,190.5608,190.9545,62568.0
2020-01-07 15:00:00,218.22,218.31,218.11,218.22,62953.0,190.9458,191.0245,190.8495,190.9458,62953.0
2020-01-07 15:10:00,218.23,218.39,218.19,218.38,75718.0,190.9545,191.0945,190.9195,191.0858,75718.0
2020-01-07 15:20:00,218.39,218.42,218.12,218.19,70102.0,191.0945,191.1208,190.8583,190.9195,70102.0
2020-01-07 15:30:00,218.19,218.33,218.04,218.06,81619.0,190.9195,191.042,190.7883,190.8058,81619.0
2020-01-07 15:40:00,218.08,218.13,217.91,217.93,94969.0,190.8233,190.867,190.6745,190.692,94969.0
2020-01-07 15:50:00,217.95,218.6,217.74,218.51,541346.0,190.7095,191.2783,190.5258,191.1995,541346.0
2020-01-08 09:30:00,218.8,220.64,218.66,220.35,226406.0,191.4533,193.0633,191.3308,192.8096,226406.0
2020-01-08 09:40:00,220.35,220.63,219.91,220.27,157650.0,192.8096,193.0546,192.4246,192.7396,157650.0
2020-01-08 09:50:00,220.31,220.74,220.17,220.48,92550.0,192.7746,193.1508,192.6521,192.9233,92550.0
2020-01-08 10:00:00,220.49,220.89,220.35,220.73,84451.0,192.9321,193.2821,192.8096,193.1421,84451.0
2020-01-08 10:10:00,220.71,220.72,220.27,220.32,67929.0,193.1246,193.1333,192.7396,192.7833,67929.0
2020-01-08 10:20:00,220.3,220.6,219.86,219.94,72938.0,192.7658,193.0283,192.3808,192.4508,72938.0
2020-01-08 10:30:00,219.87,220.42,219.66,220.29,59404.0,192.3896,192.8708,192.2058,192.7571,59404.0
2020-01-08 10:40:00,220.29,220.47,219.67,219.83,45585.0,192.7571,192.9146,192.2145,192.3545,45585.0
2020-01-08 10:50:00,219.79,220.34,219.79,219.83,38776.0,192.3195,192.8008,192.3195,192.3545,38776.0
2020-01-08 11:00:00,219.83,220.19,219.75,220.19,55796.0,192.3545,192.6696,192.2845,192.6696,55796.0
2020-01-08 11:10:00,220.17,220.59,220.15,220.53,44764.0,192.6521,193.0196,192.6346,192.9671,44764.0
2020-01-08 11:20:00,220.55,221.06,220.35,221.03,85688.0,192.9846,193.4308,192.8096,193.4046,85688.0
2020-01-08 11:30:00,221.0,221.46,220.61,221.34,72452.0,193.3783,193.7808,193.0371,193.6758,72452.0
2020-01-08 11:40:00,221.39,222.09,221.38,222.03,139726.0,193.7196,194.3321,193.7108,194.2796,139726.0
2020-01-08 11:50:00,222.1,222.2,221.72,221.85,71192.0,194.3408,194.4283,194.0083,194.1221,71192.0
2020-01-08 12:00:00,221.86,221.95,221.73,221.9,58813.0,194.1308,194.2096,194.0171,194.1658,58813.0
2020-01-08 12:10:00,221.92,221.97,221.66,221.94,52520.0,194.1833,194.2271,193.9558,194.2008,52520.0
2020-01-08 12:20:00,221.95,222.03,221.82,221.94,62176.0,194.2096,194.2796,194.0958,194.2008,62176.0
2020-01-08 12:30:00,221.94,222.18,221.87,222.08,55744.0,194.2008,194.4108,194.1396,194.3233,55744.0
2020-01-08 12:40:00,222.09,222.15,221.95,222.06,51012.0,194.3321,194.3846,194.2096,194.3058,51012.0
2020-01-08 12:50:00,222.08,222.44,222.02,222.27,74073.0,194.3233,194.6383,194.2708,194.4896,74073.0
2020-01-08 13:00:00,222.29,222.44,222.17,222.37,50234.0,194.5071,194.6383,194.4021,194.5771,50234.0
2020-01-08 13:10:00,222.37,222.38,222.05,222.21,50781.0,194.5771,194.5858,194.2971,194.4371,50781.0
2020-01-08 13:20:00,222.21,222.38,222.03,222.23,42716.0,194.4371,194.5858,194.2796,194.4546,42716.0
2020-01-08 13:30:00,222.24,222.39,222.23,222.34,39163.0,194.4633,194.5946,194.4546,194.5508,39163.0
2020-01-08 13:40:00,222.35,222.56,222.32,222.48,64422.0,194.5596,194.7433,194.5333,194.6733,64422.0
2020-01-08 13:50:00,222.49,222.58,222.37,222.41,45611.0,194.6821,194.7608,194.5771,194.6121,45611.0
2020-01-08 14:00:00,222.42,222.78,222.4,222.62,70293.0,194.6208,194.9358,194.6033,194.7958,70293.0
2020-01-08 14:10:00,222.62,222.82,222.56,222.75,44944.0,194.7958,194.9708,194.7433,194.9096,44944.0
2020-01-08 14:20:00,222.74,222.76,222.23,222.25,37341.0,194.9008,194.9183,194.4546,194.4721,37341.0
2020-01-08 14:30:00,222.25,222.45,222.02,222.19,86697.0,194.4721,194.6471,194.2708,194.4196,86697.0
2020-01-08 14:40:00,222.22,222.59,222.17,222.59,38316.0,194.4458,194.7696,194.4021,194.7696,38316.0
2020-01-08 14:50:00,222.55,222.8,222.46,222.77,58342.0,194.7346,194.9533,194.6558,194.9271,58342.0
2020-01-08 15:00:00,222.77,222.85,222.69,222.81,69101.0,194.9271,194.9971,194.8571,194.9621,69101.0
2020-01-08 15:10:00,222.8,222.87,222.67,222.82,63259.0,194.9533,195.0146,194.8396,194.9708,63259.0
2020-01-08 15:20:00,222.83,222.96,222.7,222.91,112521.0,194.9796,195.0933,194.8658,195.0496,112521.0
2020-01-08 15:30:00,222.91,222.97,222.75,222.97,99412.0,195.0496,195.1021,194.9096,195.1021,99412.0
2020-01-08 15:40:00,222.96,222.96,222.22,222.24,125977.0,195.0933,195.0933,194.4458,194.4633,125977.0
2020-01-08 15:50:00,222.24,222.39,221.68,221.8,278756.0,194.4633,194.5946,193.9733,194.0783,278756.0
2020-01-09 09:30:00,222.64,223.7,221.85,223.66,198616.0,194.8133,195.7409,194.1221,195.7059,198616.0
2020-01-09 09:40:00,223.68,223.96,223.16,223.9,112265.0,195.7234,195.9684,195.2683,195.9159,112265.0
2020-01-09 09:50:00,223.93,223.98,223.53,223.89,87315.0,195.9421,195.9859,195.5921,195.9071,87315.0
2020-01-09 10:00:00,223.93,224.51,223.75,224.32,128132.0,195.9421,196.4496,195.7846,196.2834,128132.0
2020-01-09 10:10:00,224.29,224.65,224.28,224.44,120095.0,196.2571,196.5721,196.2484,196.3884,120095.0
2020-01-09 10:20:00,224.41,224.58,224.17,224.56,132810.0,196.3621,196.5109,196.1521,196.4934,132810.0
2020-01-09 10:30:00,224.61,225.08,224.6,225.05,112689.0,196.5371,196.9484,196.5284,196.9221,112689.0
2020-01-09 10:40:00,225.03,225.11,224.85,224.96,91276.0,196.9046,196.9746,196.7471,196.8434,91276.0
2020-01-09 10:50:00,224.96,224.98,224.16,224.22,95145.0,196.8434,196.8609,196.1434,196.1959,95145.0
2020-01-09 11:00:00,224.2,224.66,224.19,224.5,65068.0,196.1784,196.5809,196.1696,196.4409,65068.0
2020-01-09 11:10:00,224.52,224.67,224.23,224.31,49493.0,196.4584,196.5896,196.2046,196.2746,49493.0
2020-01-09 11:20:00,224.34,224.53,224.2,224.35,41450.0,196.3009,196.4671,196.1784,196.3096,41450.0
2020-01-09 11:30:00,224.32,224.71,224.3,224.66,56384.0,196.2834,196.6246,196.2659,196.5809,56384.0
2020-01-09 11:40:00,224.7,224.79,224.4,224.78,52305.0,196.6159,196.6946,196.3534,196.6859,52305.0
2020-01-09 11:50:00,224.8,224.83,224.67,224.81,33243.0,196.7034,196.7296,196.5896,196.7121,33243.0
2020-01-09 12:00:00,224.8,224.9,224.64,224.77,56006.0,196.7034,196.7909,196.5634,196.6771,56006.0
2020-01-09 12:10:00,224.77,224.89,224.7,224.76,50289.0,196.6771,196.7821,196.6159,196.6684,50289.0
2020-01-09 12:20:00,224.75,224.83,224.63,224.75,42097.0,196.6596,196.7296,196.5546,196.6596,42097.0
2020-01-09 12:30:00,224.74,224.93,224.52,224.59,61438.0,196.6509,196.8171,196.4584,196.5196,61438.0
2020-01-09 12:40:00,224.57,224.66,224.36,224.38,92535.0,196.5021,196.5809,196.3184,196.3359,92535.0
2020-01-09 12:50:00,224.37,224.71,224.33,224.57,46148.0,196.3271,196.6246,196.2921,196.5021,46148.0
2020-01-09 13:00:00,224.58,224.72,224.49,224.55,33553.0,196.5109,196.6334,196.4321,196.4846,33553.0
2020-01-09 13:10:00,224.53,224.61,224.36,224.47,50163.0,196.4671,196.5371,196.3184,196.4146,50163.0
2020-01-09 13:20:00,224.49,224.69,224.42,224.67,47263.0,196.4321,196.6071,196.3709,196.5896,47263.0
2020-01-09 13:30:00,224.69,224.72,224.56,224.66,34962.0,196.6071,196.6334,196.4934,196.5809,34962.0
2020-01-09 13:40:00,224.66,225.0,224.64,224.95,56056.0,196.5809,196.8784,196.5634,196.8346,56056.0
2020-01-09 13:50:00,224.93,225.0,224.73,224.96,49438.0,196.8171,196.8784,196.6421,196.8434,49438.0
2020-01-09 14:00:00,224.95,225.07,224.91,225.06,48696.0,196.8346,196.9396,196.7996,196.9309,48696.0
2020-01-09 14:10:00,225.05,225.28,225.05,225.18,67992.0,196.9221,197.1234,196.9221,197.0359,67992.0
2020-01-09 14:20:00,225.18,225.26,225.15,225.21,45528.0,197.0359,197.1059,197.0096,197.0621,45528.0
2020-01-09 14:30:00,225.19,225.46,225.15,225.42,79418.0,197.0446,197.2809,197.0096,197.2459,79418.0
2020-01-09 14:40:00,225.42,225.55,225.35,225.44,73645.0,197.2459,197.3596,197.1846,197.2634,73645.0
2020-01-09 14:50:00,225.44,225.5,225.27,225.38,60611.0,197.2634,197.3159,197.1146,197.2109,60611.0
2020-01-09 15:00:00,225.38,225.44,225.18,225.43,62094.0,197.2109,197.2634,197.0359,197.2546,62094.0
2020-01-09 15:10:00,225.42,225.5,225.35,225.43,50520.0,197.2459,197.3159,197.1846,197.2546,50520.0
2020-01-09 15:20:00,225.43,225.45,224.99,225.26,60950.0,197.2546,197.2721,196.8696,197.1059,60950.0
2020-01-09 15:30:00,225.25,225.33,225.02,225.06,80754.0,197.0971,197.1671,196.8959,196.9309,80754.0
2020-01-09 15:40:00,225.08,225.27,225.01,225.06,108643.0,196.9484,197.1146,196.8871,196.9309,108643.0
2020-01-09 15:50:00,225.07,225.29,224.96,225.2,193813.0,196.9396,197.1321,196.8434,197.0534,193813.0
2020-01-10 09:30:00,224.75,225.01,223.03,223.51,267769.0,196.6596,196.8871,195.1546,195.5746,267769.0
2020-01-10 09:40:00,223.56,224.36,223.47,224.36,177851.0,195.6184,196.3184,195.5396,196.3184,177851.0
2020-01-10 09:50:00,224.37,224.72,224.1,224.37,103792.0,196.3271,196.6334,196.0909,196.3271,103792.0
2020-01-10 10:00:00,224.42,224.72,224.05,224.41,68392.0,196.3709,196.6334,196.0471,196.3621,68392.0
2020-01-10 10:10:00,224.4,224.4,223.96,224.03,81358.0,196.3534,196.3534,195.9684,196.0296,81358.0
2020-01-10 10:20:00,224.0,224.39,223.98,224.28,48885.0,196.0034,196.3446,195.9859,196.2484,48885.0
2020-01-10 10:30:00,224.25,224.71,224.17,224.64,58794.0,196.2221,196.6246,196.1521,196.5634,58794.0
2020-01-10 10:40:00,224.61,224.92,224.56,224.73,47229.0,196.5371,196.8084,196.4934,196.6421,47229.0
2020-01-10 10:50:00,224.71,225.02,224.57,224.95,52671.0,196.6246,196.8959,196.5021,196.8346,52671.0
2020-01-10 11:00:00,224.91,225.14,224.91,225.09,47711.0,196.7996,197.0009,196.7996,196.9571,47711.0
2020-01-10 11:10:00,225.09,225.48,224.95,225.15,76316.0,196.9571,197.2984,196.8346,197.0096,76316.0
2020-01-10 11:20:00,225.21,225.25,224.64,224.71,48561.0,197.0621,197.0971,196.5634,196.6246,48561.0
2020-01-10 11:30:00,224.72,224.76,224.5,224.53,52079.0,196.6334,196.6684,196.4409,196.4671,52079.0
2020-01-10 11:40:00,224.55,224.56,224.1,224.28,97932.0,196.4846,196.4934,196.0909,196.2484,97932.0
2020-01-10 11:50:00,224.15,224.44,224.14,224.31,37790.0,196.1346,196.3884,196.1259,196.2746,37790.0
2020-01-10 12:00:00,224.3,224.32,223.88,223.88,53884.0,196.2659,196.2834,195.8984,195.8984,53884.0
2020-01-10 12:10:00,223.85,224.27,223.83,224.16,45899.0,195.8721,196.2396,195.8546,196.1434,45899.0
2020-01-10 12:20:00,224.13,224.27,224.0,224.17,42402.0,196.1171,196.2396,196.0034,196.1521,42402.0
2020-01-10 12:30:00,224.17,224.48,224.08,224.47,34604.0,196.1521,196.4234,196.0734,196.4146,34604.0
2020-01-10 12:40:00,224.46,224.84,224.38,224.78,55025.0,196.4059,196.7384,196.3359,196.6859,55025.0
2020-01-10 12:50:00,224.78,224.8,224.44,224.46,43017.0,196.6859,196.7034,196.3884,196.4059,43017.0
2020-01-10 13:00:00,224.47,225.0,224.41,224.93,68099.0,196.4146,196.8784,196.3621,196.8171,68099.0
2020-01-10 13:10:00,224.91,225.25,224.89,225.25,40286.0,196.7996,197.0971,196.7821,197.0971,40286.0
2020-01-10 13:20:00,225.27,225.32,225.09,225.13,39139.0,197.1146,197.1584,196.9571,196.9921,39139.0
2020-01-10 13:30:00,225.09,225.3,225.07,225.24,27262.0,196.9571,197.1409,196.9396,197.0884,27262.0
2020-01-10 13:40:00,225.23,225.49,225.21,225.26,35993.0,197.0796,197.3071,197.0621,197.1059,35993.0
2020-01-10 13:50:00,225.24,225.38,225.22,225.32,36428.0,197.0884,197.2109,197.0709,197.1584,36428.0
2020-01-10 14:00:00,225.32,225.33,225.19,225.2,32579.0,197.1584,197.1671,197.0446,197.0534,32579.0
2020-01-10 14:10:00,225.2,225.21,224.91,225.11,36252.0,197.0534,197.0621,196.7996,196.9746,36252.0
2020-01-10 14:20:00,225.09,225.13,224.99,225.11,32780.0,196.9571,196.9921,196.8696,196.9746,32780.0
2020-01-10 14:30:00,225.11,225.25,224.79,224.89,53164.0,196.9746,197.0971,196.6946,196.7821,53164.0
2020-01-10 14:40:00,224.88,225.01,224.65,224.76,63922.0,196.7734,196.8871,196.5721,196.6684,63922.0
2020-01-10 14:50:00,224.76,224.83,224.5,224.63,41002.0,196.6684,196.7296,196.4409,196.5546,41002.0
2020-01-10 15:00:00,224.59,224.78,224.5,224.68,36688.0,196.5196,196.6859,196.4409,196.5984,36688.0
2020-01-10 15:10:00,224.64,224.77,224.54,224.58,50425.0,196.5634,196.6771,196.4759,196.5109,50425.0
2020-01-10 15:20:00,224.56,224.92,224.53,224.88,56185.0,196.4934,196.8084,196.4671,196.7734,56185.0
2020-01-10 15:30:00,224.86,224.87,224.46,224.52,61913.0,196.7559,196.7646,196.4059,196.4584,61913.0
2020-01-10 15:40:00,224.54,224.62,224.3,224.32,69103.0,196.4759,196.5459,196.2659,196.2834,69103.0
2020-01-10 15:50:00,224.29,224.47,224.07,224.25,311883.0,196.2571,196.4146,196.0646,196.2221,311883.0
2020-01-13 09:30:00,224.5,224.51,223.32,223.34,145535.0,196.4409,196.4496,195.4084,195.4259,145535.0
2020-01-13 09:40:00,223.35,224.19,223.16,223.76,66951.0,195.4346,196.1696,195.2683,195.7934,66951.0
2020-01-13 09:50:00,223.77,223.98,223.42,223.51,85805.0,195.8021,195.9859,195.4959,195.5746,85805.0
2020-01-13 10:00:00,223.55,223.71,223.15,223.24,42554.0,195.6096,195.7496,195.2596,195.3384,42554.0
2020-01-13 10:10:00,223.24,223.43,222.88,222.89,75245.0,195.3384,195.5046,195.0233,195.0321,75245.0
2020-01-13 10:20:00,222.88,222.95,222.68,222.83,60719.0,195.0233,195.0846,194.8483,194.9796,60719.0
2020-01-13 10:30:00,222.83,223.17,222.72,223.1,39854.0,194.9796,195.2771,194.8833,195.2158,39854.0
2020-01-13 10:40:00,223.08,223.39,222.99,223.36,40233.0,195.1983,195.4696,195.1196,195.4434,40233.0
2020-01-13 10:50:00,223.37,223.65,223.35,223.65,67530.0,195.4521,195.6971,195.4346,195.6971,67530.0
2020-01-13 11:00:00,223.65,223.81,223.57,223.62,59789.0,195.6971,195.8371,195.6271,195.6709,59789.0
2020-01-13 11:10:00,223.62,223.78,223.53,223.7,56635.0,195.6709,195.8109,195.5921,195.7409,56635.0
2020-01-13 11:20:00,223.69,223.97,223.34,223.44,70091.0,195.7321,195.9771,195.4259,195.5134,70091.0
2020-01-13 11:30:00,223.5,224.0,223.41,223.62,69169.0,195.5659,196.0034,195.4871,195.6709,69169.0
2020-01-13 11:40:00,223.62,223.71,223.39,223.71,43818.0,195.6709,195.7496,195.4696,195.7496,43818.0
2020-01-13 11:50:00,223.71,223.75,223.51,223.71,26864.0,195.7496,195.7846,195.5746,195.7496,26864.0
2020-01-13 12:00:00,223.7,223.94,223.68,223.94,33806.0,195.7409,195.9509,195.7234,195.9509,33806.0
2020-01-13 12:10:00,223.96,224.0,223.81,223.89,36199.0,195.9684,196.0034,195.8371,195.9071,36199.0
2020-01-13 12:20:00,223.9,223.99,223.49,223.5,70302.0,195.9159,195.9946,195.5571,195.5659,70302.0
2020-01-13 12:30:00,223.48,223.65,223.41,223.51,35859.0,195.5484,195.6971,195.4871,195.5746,35859.0
2020-01-13 12:40:00,223.51,223.55,223.34,223.35,25050.0,195.5746,195.6096,195.4259,195.4346,25050.0
2020-01-13 12:50:00,223.37,223.37,223.18,223.19,20164.0,195.4521,195.4521,195.2858,195.2946,20164.0
2020-01-13 13:00:00,223.18,223.18,222.82,222.83,66247.0,195.2858,195.2858,194.9708,194.9796,66247.0
2020-01-13 13:10:00,222.83,223.03,222.78,223.0,74944.0,194.9796,195.1546,194.9358,195.1283,74944.0
2020-01-13 13:20:00,223.0,223.29,222.96,223.26,35903.0,195.1283,195.3821,195.0933,195.3559,35903.0
2020-01-13 13:30:00,223.22,223.37,223.13,223.27,29990.0,195.3209,195.4521,195.2421,195.3646,29990.0
2020-01-13 13:40:00,223.28,223.41,223.0,223.09,29808.0,195.3734,195.4871,195.1283,195.2071,29808.0
2020-01-13 13:50:00,223.06,223.14,223.0,223.12,45777.0,195.1808,195.2508,195.1283,195.2333,45777.0
2020-01-13 14:00:00,223.14,223.16,222.83,222.84,459161.0,195.2508,195.2683,194.9796,194.9883,459161.0
2020-01-13 14:10:00,222.85,223.01,222.79,222.87,44235.0,194.9971,195.1371,194.9446,195.0146,44235.0
2020-01-13 14:20:00,222.87,223.39,222.85,223.37,1042917.0,195.0146,195.4696,194.9971,195.4521,1042917.0
2020-01-13 14:30:00,223.37,223.37,223.09,223.25,43122.0,195.4521,195.4521,195.2071,195.3471,43122.0
2020-01-13 14:40:00,223.26,223.42,223.14,223.24,34890.0,195.3559,195.4959,195.2508,195.3384,34890.0
2020-01-13 14:50:00,223.23,223.36,223.07,223.29,47655.0,195.3296,195.4434,195.1896,195.3821,47655.0
2020-01-13 15:00:00,223.26,223.26,223.08,223.12,35291.0,195.3559,195.3559,195.1983,195.2333,35291.0
2020-01-13 15:10:00,223.12,223.21,223.1,223.21,31489.0,195.2333,195.3121,195.2158,195.3121,31489.0
2020-01-13 15:20:00,223.2,223.35,223.08,223.09,34221.0,195.3034,195.4346,195.1983,195.2071,34221.0
2020-01-13 15:30:00,223.11,223.39,223.03,223.39,80790.0,195.2246,195.4696,195.1546,195.4696,80790.0
2020-01-13 15:40:00,223.39,223.54,223.25,223.31,84178.0,195.4696,195.6009,195.3471,195.3996,84178.0
2020-01-13 15:50:00,223.28,223.43,223.15,223.29,270980.0,195.3734,195.5046,195.2596,195.3821,270980.0
2020-01-14 09:30:00,222.48,223.64,222.31,223.59,130683.0,194.6733,195.6884,194.5246,195.6446,130683.0
2020-01-14 09:40:00,223.67,224.83,223.41,224.83,86768.0,195.7146,196.7296,195.4871,196.7296,86768.0
2020-01-14 09:50:00,224.76,224.9,224.08,224.41,73076.0,196.6684,196.7909,196.0734,196.3621,73076.0
2020-01-14 10:00:00,224.31,224.36,223.77,223.8,59369.0,196.2746,196.3184,195.8021,195.8284,59369.0
2020-01-14 10:10:00,223.81,224.11,223.59,224.08,51258.0,195.8371,196.0996,195.6446,196.0734,51258.0
2020-01-14 10:20:00,224.08,224.11,223.61,223.93,47958.0,196.0734,196.0996,195.6621,195.9421,47958.0
2020-01-14 10:30:00,223.94,224.32,223.94,224.2,52707.0,195.9509,196.2834,195.9509,196.1784,52707.0
2020-01-14 10:40:00,224.26,224.49,224.15,224.3,40392.0,196.2309,196.4321,196.1346,196.2659,40392.0
2020-01-14 10:50:00,224.31,224.4,224.13,224.25,41785.0,196.2746,196.3534,196.1171,196.2221,41785.0
2020-01-14 11:00:00,224.22,224.33,223.87,224.1,29839.0,196.1959,196.2921,195.8896,196.0909,29839.0
2020-01-14 11:10:00,224.06,224.32,224.02,224.23,28456.0,196.0559,196.2834,196.0209,196.2046,28456.0
2020-01-14 11:20:00,224.26,224.26,223.66,223.74,31131.0,196.2309,196.2309,195.7059,195.7759,31131.0
2020-01-14 11:30:00,223.72,224.1,223.71,223.97,24113.0,195.7584,196.0909,195.7496,195.9771,24113.0
2020-01-14 11:40:00,223.96,224.18,223.87,224.11,34888.0,195.9684,196.1609,195.8896,196.0996,34888.0
2020-01-14 11:50:00,224.12,224.46,224.11,224.36,24974.0,196.1084,196.4059,196.0996,196.3184,24974.0
2020-01-14 12:00:00,224.36,224.55,224.36,224.48,26621.0,196.3184,196.4846,196.3184,196.4234,26621.0
2020-01-14 12:10:00,224.49,224.55,224.24,224.45,29251.0,196.4321,196.4846,196.2134,196.3971,29251.0
2020-01-14 12:20:00,224.45,224.6,224.34,224.4,43587.0,196.3971,196.5284,196.3009,196.3534,43587.0
2020-01-14 12:30:00,224.39,224.71,224.39,224.69,31168.0,196.3446,196.6246,196.3446,196.6071,31168.0
2020-01-14 12:40:00,224.69,224.95,224.67,224.82,43323.0,196.6071,196.8346,196.5896,196.7209,43323.0
2020-01-14 12:50:00,224.79,224.95,224.72,224.72,37677.0,196.6946,196.8346,196.6334,196.6334,37677.0
2020-01-14 13:00:00,224.77,224.95,224.75,224.87,27128.0,196.6771,196.8346,196.6596,196.7646,27128.0
2020-01-14 13:10:00,224.91,224.92,224.74,224.87,32332.0,196.7996,196.8084,196.6509,196.7646,32332.0
2020-01-14 13:20:00,224.86,224.87,224.56,224.57,20975.0,196.7559,196.7646,196.4934,196.5021,20975.0
2020-01-14 13:30:00,224.59,224.84,223.77,224.34,42497.0,196.5196,196.7384,195.8021,196.3009,42497.0
2020-01-14 13:40:00,224.41,224.45,223.57,223.75,59498.0,196.3621,196.3971,195.6271,195.7846,59498.0
2020-01-14 13:50:00,223.76,224.08,223.69,223.72,31202.0,195.7934,196.0734,195.7321,195.7584,31202.0
2020-01-14 14:00:00,223.73,223.78,222.9,223.02,42508.0,195.7671,195.8109,195.0408,195.1458,42508.0
2020-01-14 14:10:00,223.04,223.12,222.52,222.55,91595.0,195.1633,195.2333,194.7083,194.7346,91595.0
2020-01-14 14:20:00,222.55,223.15,222.48,223.13,116756.0,194.7346,195.2596,194.6733,195.2421,116756.0
2020-01-14 14:30:00,223.13,223.13,222.92,223.07,47037.0,195.2421,195.2421,195.0583,195.1896,47037.0
2020-01-14 14:40:00,223.06,223.15,222.91,222.94,41285.0,195.1808,195.2596,195.0496,195.0758,41285.0
2020-01-14 14:50:00,222.93,222.94,222.64,222.69,37239.0,195.0671,195.0758,194.8133,194.8571,37239.0
2020-01-14 15:00:00,222.67,222.82,222.5,222.54,40271.0,194.8396,194.9708,194.6908,194.7258,40271.0
2020-01-14 15:10:00,222.54,222.68,222.5,222.64,58725.0,194.7258,194.8483,194.6908,194.8133,58725.0
2020-01-14 15:20:00,222.65,222.84,222.46,222.51,40758.0,194.8221,194.9883,194.6558,194.6996,40758.0
2020-01-14 15:30:00,222.51,222.79,222.43,222.72,51305.0,194.6996,194.9446,194.6296,194.8833,51305.0
2020-01-14 15:40:00,222.75,222.89,222.7,222.77,66336.0,194.9096,195.0321,194.8658,194.9271,66336.0
2020-01-14 15:50:00,222.76,222.94,222.5,222.81,146924.0,194.9183,195.0758,194.6908,194.9621,146924.0
2020-01-15 09:30:00,222.28,223.44,222.13,222.59,131099.0,194.4983,195.5134,194.3671,194.7696,131099.0
2020-01-15 09:40:00,222.59,223.22,222.37,223.18,70498.0,194.7696,195.3209,194.5771,195.2858,70498.0
2020-01-15 09:50:00,223.18,223.4,222.92,223.2,68448.0,195.2858,195.4784,195.0583,195.3034,68448.0
2020-01-15 10:00:00,223.19,223.68,223.18,223.61,57897.0,195.2946,195.7234,195.2858,195.6621,57897.0
2020-01-15 10:10:00,223.67,223.91,223.52,223.89,59967.0,195.7146,195.9246,195.5834,195.9071,59967.0
2020-01-15 10:20:00,223.89,223.94,223.55,223.82,53991.0,195.9071,195.9509,195.6096,195.8459,53991.0
2020-01-15 10:30:00,223.83,224.19,223.7,223.97,47266.0,195.8546,196.1696,195.7409,195.9771,47266.0
2020-01-15 10:40:00,223.96,224.45,223.88,224.24,38525.0,195.9684,196.3971,195.8984,196.2134,38525.0
2020-01-15 10:50:00,224.24,224.59,224.23,224.51,42727.0,196.2134,196.5196,196.2046,196.4496,42727.0
2020-01-15 11:00:00,224.51,224.61,224.21,224.27,46413.0,196.4496,196.5371,196.1871,196.2396,46413.0
2020-01-15 11:10:00,224.22,224.3,223.97,224.19,41019.0,196.1959,196.2659,195.9771,196.1696,41019.0
2020-01-15 11:20:00,224.22,224.46,224.17,224.21,69537.0,196.1959,196.4059,196.1521,196.1871,69537.0
2020-01-15 11:30:00,224.21,224.42,224.08,224.21,51122.0,196.1871,196.3709,196.0734,196.1871,51122.0
2020-01-15 11:40:00,224.23,224.3,224.12,224.27,29560.0,196.2046,196.2659,196.1084,196.2396,29560.0
2020-01-15 11:50:00,224.27,224.41,224.08,224.08,25955.0,196.2396,196.3621,196.0734,196.0734,25955.0
2020-01-15 12:00:00,224.14,224.14,223.65,223.75,38466.0,196.1259,196.1259,195.6971,195.7846,38466.0
2020-01-15 12:10:00,223.73,224.03,223.7,223.85,26291.0,195.7671,196.0296,195.7409,195.8721,26291.0
2020-01-15 12:20:00,223.9,224.11,223.9,224.1,22070.0,195.9159,196.0996,195.9159,196.0909,22070.0
2020-01-15 12:30:00,224.11,224.2,223.97,224.17,41186.0,196.0996,196.1784,195.9771,196.1521,41186.0
2020-01-15 12:40:00,224.15,224.23,223.85,223.85,37811.0,196.1346,196.2046,195.8721,195.8721,37811.0
2020-01-15 12:50:00,223.84,223.95,223.59,223.65,30692.0,195.8634,195.9596,195.6446,195.6971,30692.0
2020-01-15 13:00:00,223.64,224.01,223.63,223.93,30641.0,195.6884,196.0121,195.6796,195.9421,30641.0
2020-01-15 13:10:00,223.96,224.07,223.73,224.02,30944.0,195.9684,196.0646,195.7671,196.0209,30944.0
2020-01-15 13:20:00,224.0,224.1,223.89,224.06,32374.0,196.0034,196.0909,195.9071,196.0559,32374.0
2020-01-15 13:30:00,224.05,224.19,223.89,224.08,33935.0,196.0471,196.1696,195.9071,196.0734,33935.0
2020-01-15 13:40:00,224.08,224.12,223.92,224.1,29014.0,196.0734,196.1084,195.9334,196.0909,29014.0
2020-01-15 13:50:00,224.12,224.16,223.9,224.05,40231.0,196.1084,196.1434,195.9159,196.0471,40231.0
2020-01-15 14:00:00,224.05,224.25,224.0,224.24,45205.0,196.0471,196.2221,196.0034,196.2134,45205.0
2020-01-15 14:10:00,224.26,224.58,224.22,224.58,61186.0,196.2309,196.5109,196.1959,196.5109,61186.0
2020-01-15 14:20:00,224.6,224.9,224.6,224.9,48702.0,196.5284,196.7909,196.5284,196.7909,48702.0
2020-01-15 14:30:00,224.92,224.98,224.66,224.72,52569.0,196.8084,196.8609,196.5809,196.6334,52569.0
2020-01-15 14:40:00,224.72,224.79,224.6,224.7,32628.0,196.6334,196.6946,196.5284,196.6159,32628.0
2020-01-15 14:50:00,224.7,224.82,224.54,224.56,36672.0,196.6159,196.7209,196.4759,196.4934,36672.0
2020-01-15 15:00:00,224.56,224.57,224.34,224.43,45455.0,196.4934,196.5021,196.3009,196.3796,45455.0
2020-01-15 15:10:00,224.43,224.62,224.33,224.61,47928.0,196.3796,196.5459,196.2921,196.5371,47928.0
2020-01-15 15:20:00,224.59,224.69,224.29,224.42,63262.0,196.5196,196.6071,196.2571,196.3709,63262.0
2020-01-15 15:30:00,224.42,224.45,223.97,224.37,75371.0,196.3709,196.3971,195.9771,196.3271,75371.0
2020-01-15 15:40:00,224.39,224.75,224.36,224.59,65177.0,196.3446,196.6596,196.3184,196.5196,65177.0
2020-01-15 15:50:00,224.61,224.78,224.47,224.64,205055.0,196.5371,196.6859,196.4146,196.5634,205055.0
2020-01-16 09:30:00,225.93,226.49,225.4,226.47,353478.0,197.6921,198.1821,197.2284,198.1646,353478.0
2020-01-16 09:40:00,226.5,227.44,226.27,227.34,170413.0,198.1909,199.0134,197.9896,198.9259,170413.0
2020-01-16 09:50:00,227.34,227.54,226.65,227.01,203013.0,198.9259,199.1009,198.3222,198.6372,203013.0
2020-01-16 10:00:00,226.98,227.6,226.97,227.53,111958.0,198.6109,199.1534,198.6022,199.0922,111958.0
2020-01-16 10:10:00,227.52,228.04,227.5,227.77,184362.0,199.0834,199.5384,199.0659,199.3022,184362.0
2020-01-16 10:20:00,227.74,227.8,227.35,227.55,104484.0,199.2759,199.3284,198.9347,199.1097,104484.0
2020-01-16 10:30:00,227.55,227.62,227.28,227.45,72419.0,199.1097,199.1709,198.8734,199.0222,72419.0
2020-01-16 10:40:00,227.46,228.2,227.46,228.13,117694.0,199.0309,199.6784,199.0309,199.6172,117694.0
2020-01-16 10:50:00,228.11,228.12,227.71,227.74,85761.0,199.5997,199.6084,199.2497,199.2759,85761.0
2020-01-16 11:00:00,227.74,227.96,227.31,227.96,81539.0,199.2759,199.4684,198.8997,199.4684,81539.0
2020-01-16 11:10:00,227.97,228.04,227.33,227.53,80251.0,199.4772,199.5384,198.9172,199.0922,80251.0
2020-01-16 11:20:00,227.52,227.95,227.5,227.86,38238.0,199.0834,199.4597,199.0659,199.3809,38238.0
2020-01-16 11:30:00,227.87,228.06,227.86,228.02,53324.0,199.3897,199.5559,199.3809,199.5209,53324.0
2020-01-16 11:40:00,228.02,228.05,227.79,227.84,35132.0,199.5209,199.5472,199.3197,199.3634,35132.0
2020-01-16 11:50:00,227.83,227.99,227.78,227.97,33054.0,199.3547,199.4947,199.3109,199.4772,33054.0
2020-01-16 12:00:00,227.97,228.12,227.7,227.79,46957.0,199.4772,199.6084,199.2409,199.3197,46957.0
2020-01-16 12:10:00,227.8,228.09,227.76,227.81,59705.0,199.3284,199.5822,199.2934,199.3372,59705.0
2020-01-16 12:20:00,227.81,227.94,227.73,227.85,39297.0,199.3372,199.4509,199.2672,199.3722,39297.0
2020-01-16 12:30:00,227.83,228.09,227.82,227.98,41884.0,199.3547,199.5822,199.3459,199.4859,41884.0
2020-01-16 12:40:00,227.98,228.66,227.92,228.36,314841.0,199.4859,200.0809,199.4334,199.8184,314841.0
2020-01-16 12:50:00,228.36,228.4,227.8,228.04,99008.0,199.8184,199.8534,199.3284,199.5384,99008.0
2020-01-16 13:00:00,228.02,228.18,227.98,228.1,39288.0,199.5209,199.6609,199.4859,199.5909,39288.0
2020-01-16 13:10:00,228.12,228.16,227.95,228.03,38733.0,199.6084,199.6434,199.4597,199.5297,38733.0
2020-01-16 13:20:00,228.03,228.13,227.83,227.89,31217.0,199.5297,199.6172,199.3547,199.4072,31217.0
2020-01-16 13:30:00,227.88,228.09,227.85,227.96,36438.0,199.3984,199.5822,199.3722,199.4684,36438.0
2020-01-16 13:40:00,227.97,228.07,227.78,227.88,39256.0,199.4772,199.5647,199.3109,199.3984,39256.0
2020-01-16 13:50:00,227.88,227.97,227.85,227.97,51158.0,199.3984,199.4772,199.3722,199.4772,51158.0
2020-01-16 14:00:00,227.95,227.95,227.6,227.62,62390.0,199.4597,199.4597,199.1534,199.1709,62390.0
2020-01-16 14:10:00,227.63,227.64,227.31,227.31,54837.0,199.1797,199.1884,198.8997,198.8997,54837.0
2020-01-16 14:20:00,227.32,227.47,227.26,227.4,49846.0,198.9084,199.0397,198.8559,198.9784,49846.0
2020-01-16 14:30:00,227.4,227.55,227.09,227.2,70116.0,198.9784,199.1097,198.7072,198.8034,70116.0
2020-01-16 14:40:00,227.21,227.65,227.2,227.63,65848.0,198.8122,199.1972,198.8034,199.1797,65848.0
2020-01-16 14:50:00,227.64,227.94,227.64,227.79,77538.0,199.1884,199.4509,199.1884,199.3197,77538.0
2020-01-16 15:00:00,227.75,228.34,227.75,228.26,130963.0,199.2847,199.8009,199.2847,199.7309,130963.0
2020-01-16 15:10:00,228.27,228.55,228.23,228.53,113013.0,199.7397,199.9847,199.7047,199.9672,113013.0
2020-01-16 15:20:00,228.53,228.59,228.19,228.29,74619.0,199.9672,200.0197,199.6697,199.7572,74619.0
2020-01-16 15:30:00,228.28,228.44,228.22,228.38,87919.0,199.7484,199.8884,199.6959,199.8359,87919.0
2020-01-16 15:40:00,228.38,228.6,228.35,228.59,110790.0,199.8359,200.0284,199.8097,200.0197,110790.0
2020-01-16 15:50:00,228.6,228.86,228.59,228.84,280045.0,200.0284,200.2559,200.0197,200.2384,280045.0
2020-01-17 09:30:00,229.61,230.97,228.91,230.76,825791.0,200.9122,202.1022,200.2997,201.9185,825791.0
2020-01-17 09:40:00,230.71,232.12,230.71,231.38,413188.0,201.8747,203.1085,201.8747,202.461,413188.0
2020-01-17 09:50:00,231.38,232.14,231.29,232.08,350881.0,202.461,203.126,202.3822,203.0735,350881.0
2020-01-17 10:00:00,232.02,232.14,231.36,232.14,294262.0,203.021,203.126,202.4435,203.126,294262.0
2020-01-17 10:10:00,232.15,232.5,232.0,232.5,314937.0,203.1347,203.441,203.0035,203.441,314937.0
2020-01-17 10:20:00,232.54,232.6,231.76,231.95,289524.0,203.476,203.5285,202.7935,202.9597,289524.0
2020-01-17 10:30:00,231.94,232.23,231.78,231.78,129671.0,202.951,203.2047,202.811,202.811,129671.0
2020-01-17 10:40:00,231.82,232.11,231.37,231.81,97545.0,202.846,203.0997,202.4522,202.8372,97545.0
2020-01-17 10:50:00,231.81,231.93,231.53,231.93,59957.0,202.8372,202.9422,202.5922,202.9422,59957.0
2020-01-17 11:00:00,231.93,232.39,231.91,232.26,152114.0,202.9422,203.3447,202.9247,203.231,152114.0
2020-01-17 11:10:00,232.25,232.25,231.19,231.48,96728.0,203.2222,203.2222,202.2947,202.5485,96728.0
2020-01-17 11:20:00,231.48,231.51,230.95,231.12,79107.0,202.5485,202.5747,202.0847,202.2335,79107.0
2020-01-17 11:30:00,231.12,231.52,231.11,231.23,90348.0,202.2335,202.5835,202.2247,202.3297,90348.0
2020-01-17 11:40:00,231.22,231.53,231.2,231.4,68421.0,202.321,202.5922,202.3035,202.4785,68421.0
2020-01-17 11:50:00,231.41,231.45,231.01,231.09,51257.0,202.4872,202.5222,202.1372,202.2072,51257.0
2020-01-17 12:00:00,231.11,231.12,230.85,230.97,51935.0,202.2247,202.2335,201.9972,202.1022,51935.0
2020-01-17 12:10:00,230.95,231.72,230.87,231.62,53996.0,202.0847,202.7585,202.0147,202.671,53996.0
2020-01-17 12:20:00,231.58,232.03,231.54,231.82,84217.0,202.636,203.0297,202.601,202.846,84217.0
2020-01-17 12:30:00,231.79,231.87,231.44,231.54,39662.0,202.8197,202.8897,202.5135,202.601,39662.0
2020-01-17 12:40:00,231.53,231.59,231.36,231.42,37377.0,202.5922,202.6447,202.4435,202.496,37377.0
2020-01-17 12:50:00,231.39,231.45,231.24,231.43,51330.0,202.4697,202.5222,202.3385,202.5047,51330.0
2020-01-17 13:00:00,231.45,231.52,231.32,231.5,48392.0,202.5222,202.5835,202.4085,202.566,48392.0
2020-01-17 13:10:00,231.48,231.73,231.45,231.7,38266.0,202.5485,202.7672,202.5222,202.741,38266.0
2020-01-17 13:20:00,231.7,231.7,231.45,231.54,54511.0,202.741,202.741,202.5222,202.601,54511.0
2020-01-17 13:30:00,231.53,231.78,231.51,231.69,41632.0,202.5922,202.811,202.5747,202.7322,41632.0
2020-01-17 13:40:00,231.7,231.71,231.47,231.58,38712.0,202.741,202.7497,202.5397,202.636,38712.0
2020-01-17 13:50:00,231.59,231.79,231.57,231.66,44386.0,202.6447,202.8197,202.6272,202.706,44386.0
2020-01-17 14:00:00,231.65,232.01,231.62,231.96,50090.0,202.6972,203.0122,202.671,202.9685,50090.0
2020-01-17 14:10:00,231.97,232.24,231.96,232.24,63328.0,202.9772,203.2135,202.9685,203.2135,63328.0
2020-01-17 14:20:00,232.25,232.37,232.11,232.24,69005.0,203.2222,203.3272,203.0997,203.2135,69005.0
2020-01-17 14:30:00,232.25,232.4,232.24,232.31,67935.0,203.2222,203.3535,203.2135,203.2747,67935.0
2020-01-17 14:40:00,232.3,232.49,232.3,232.4,56897.0,203.266,203.4322,203.266,203.3535,56897.0
2020-01-17 14:50:00,232.41,232.57,232.4,232.52,79341.0,203.3622,203.5022,203.3535,203.4585,79341.0
2020-01-17 15:00:00,232.52,232.56,231.86,231.95,87750.0,203.4585,203.4935,202.881,202.9597,87750.0
2020-01-17 15:10:00,231.98,232.17,231.8,231.83,62826.0,202.986,203.1522,202.8285,202.8547,62826.0
2020-01-17 15:20:00,231.81,232.21,231.75,232.14,73476.0,202.8372,203.1872,202.7847,203.126,73476.0
2020-01-17 15:30:00,232.14,232.31,231.85,231.86,98090.0,203.126,203.2747,202.8722,202.881,98090.0
2020-01-17 15:40:00,231.86,232.1,231.78,231.81,138819.0,202.881,203.091,202.811,202.8372,138819.0
2020-01-17 15:50:00,231.83,231.99,231.64,231.89,387388.0,202.8547,202.9947,202.6885,202.9072,387388.0
2020-01-21 09:30:00,231.53,232.39,231.06,232.39,210634.0,202.5922,203.3447,202.181,203.3447,210634.0
2020-01-21 09:40:00,232.38,232.47,231.42,232.23,95109.0,203.336,203.4147,202.496,203.2047,95109.0
2020-01-21 09:50:00,232.31,233.13,232.18,232.93,104919.0,203.2747,203.9922,203.161,203.8172,104919.0
2020-01-21 10:00:00,232.92,233.06,232.33,232.49,90737.0,203.8085,203.931,203.2922,203.4322,90737.0
2020-01-21 10:10:00,232.44,232.5,231.94,232.0,108611.0,203.3885,203.441,202.951,203.0035,108611.0
2020-01-21 10:20:00,231.97,232.44,231.77,232.42,67089.0,202.9772,203.3885,202.8022,203.371,67089.0
2020-01-21 10:30:00,232.42,232.54,232.35,232.44,78541.0,203.371,203.476,203.3097,203.3885,78541.0
2020-01-21 10:40:00,232.44,232.52,232.18,232.34,51134.0,203.3885,203.4585,203.161,203.301,51134.0
2020-01-21 10:50:00,232.32,232.42,232.05,232.25,47016.0,203.2835,203.371,203.0472,203.2222,47016.0
2020-01-21 11:00:00,232.27,232.78,232.25,232.74,56075.0,203.2397,203.686,203.2222,203.651,56075.0
2020-01-21 11:10:00,232.73,232.86,232.62,232.85,37624.0,203.6422,203.756,203.546,203.7472,37624.0
2020-01-21 11:20:00,232.85,232.87,232.46,232.83,41376.0,203.7472,203.7647,203.406,203.7297,41376.0
2020-01-21 11:30:00,232.84,232.98,232.72,232.92,48393.0,203.7385,203.861,203.6335,203.8085,48393.0
2020-01-21 11:40:00,232.94,233.33,232.94,233.3,64732.0,203.826,204.1673,203.826,204.141,64732.0
2020-01-21 11:50:00,233.32,233.47,233.29,233.33,54370.0,204.1585,204.2898,204.1323,204.1673,54370.0
2020-01-21 12:00:00,233.32,233.52,233.29,233.37,46811.0,204.1585,204.3335,204.1323,204.2023,46811.0
2020-01-21 12:10:00,233.33,233.43,233.3,233.39,35431.0,204.1673,204.2548,204.141,204.2198,35431.0
2020-01-21 12:20:00,233.38,233.4,233.21,233.22,34575.0,204.211,204.2285,204.0623,204.071,34575.0
2020-01-21 12:30:00,233.22,233.4,233.21,233.35,29637.0,204.071,204.2285,204.0623,204.1848,29637.0
2020-01-21 12:40:00,233.35,233.49,233.32,233.44,39861.0,204.1848,204.3073,204.1585,204.2635,39861.0
2020-01-21 12:50:00,233.45,233.45,233.18,233.26,35355.0,204.2723,204.2723,204.036,204.106,35355.0
2020-01-21 13:00:00,233.25,233.52,233.23,233.52,30921.0,204.0973,204.3335,204.0798,204.3335,30921.0
2020-01-21 13:10:00,233.51,233.66,233.42,233.45,52833.0,204.3248,204.456,204.246,204.2723,52833.0
2020-01-21 13:20:00,233.43,233.44,233.08,233.1,64688.0,204.2548,204.2635,203.9485,203.966,64688.0
2020-01-21 13:30:00,233.09,233.21,232.92,233.18,48038.0,203.9572,204.0623,203.8085,204.036,48038.0
2020-01-21 13:40:00,233.15,233.32,233.06,233.27,35831.0,204.0097,204.1585,203.931,204.1148,35831.0
2020-01-21 13:50:00,233.23,233.28,232.65,232.71,43223.0,204.0798,204.1235,203.5722,203.6247,43223.0
2020-01-21 14:00:00,232.68,233.0,232.57,232.97,44522.0,203.5985,203.8785,203.5022,203.8522,44522.0
2020-01-21 14:10:00,232.99,233.32,232.98,233.22,36714.0,203.8697,204.1585,203.861,204.071,36714.0
2020-01-21 14:20:00,233.19,233.28,233.0,233.14,49399.0,204.0448,204.1235,203.8785,204.001,49399.0
2020-01-21 14:30:00,233.13,233.19,232.95,233.09,49973.0,203.9922,204.0448,203.8347,203.9572,49973.0
2020-01-21 14:40:00,233.08,233.17,232.98,233.15,47645.0,203.9485,204.0272,203.861,204.0097,47645.0
2020-01-21 14:50:00,233.13,233.31,233.06,233.23,40156.0,203.9922,204.1498,203.931,204.0798,40156.0
2020-01-21 15:00:00,233.21,233.41,233.2,233.25,54437.0,204.0623,204.2373,204.0535,204.0973,54437.0
2020-01-21 15:10:00,233.24,233.5,233.22,233.43,57858.0,204.0885,204.316,204.071,204.2548,57858.0
2020-01-21 15:20:00,233.43,233.43,233.26,233.27,62571.0,204.2548,204.2548,204.106,204.1148,62571.0
2020-01-21 15:30:00,233.27,233.36,233.06,233.13,98941.0,204.1148,204.1935,203.931,203.9922,98941.0
2020-01-21 15:40:00,233.11,233.13,232.82,232.84,77496.0,203.9747,203.9922,203.721,203.7385,77496.0
2020-01-21 15:50:00,232.75,233.03,232.48,232.99,211587.0,203.6597,203.9047,203.4235,203.8697,211587.0
2020-01-22 09:30:00,233.79,234.42,233.29,234.4,132866.0,204.5698,205.121,204.1323,205.1035,132866.0
2020-01-22 09:40:00,234.44,235.19,234.39,235.1,118874.0,205.1385,205.7948,205.0948,205.716,118874.0
2020-01-22 09:50:00,235.1,235.39,234.8,235.26,121765.0,205.716,205.9698,205.4535,205.856,121765.0
2020-01-22 10:00:00,235.24,235.8,234.66,235.8,88795.0,205.8385,206.3285,205.331,206.3285,88795.0
2020-01-22 10:10:00,235.79,236.34,235.79,235.88,129538.0,206.3198,206.801,206.3198,206.3985,129538.0
2020-01-22 10:20:00,235.91,236.28,235.75,236.17,86146.0,206.4248,206.7485,206.2848,206.6523,86146.0
2020-01-22 10:30:00,236.17,236.37,236.0,236.11,70949.0,206.6523,206.8273,206.5035,206.5998,70949.0
2020-01-22 10:40:00,236.09,236.53,235.98,235.98,90580.0,206.5823,206.9673,206.486,206.486,90580.0
2020-01-22 10:50:00,235.98,235.98,235.3,235.56,55905.0,206.486,206.486,205.891,206.1185,55905.0
2020-01-22 11:00:00,235.57,235.87,235.4,235.46,46945.0,206.1273,206.3898,205.9785,206.031,46945.0
2020-01-22 11:10:00,235.49,235.52,234.9,235.27,51869.0,206.0573,206.0835,205.541,205.8648,51869.0
2020-01-22 11:20:00,235.23,235.51,235.06,235.18,46073.0,205.8298,206.0748,205.681,205.786,46073.0
2020-01-22 11:30:00,235.22,235.26,234.81,235.12,48826.0,205.821,205.856,205.4623,205.7335,48826.0
2020-01-22 11:40:00,235.16,235.53,235.13,235.43,36696.0,205.7685,206.0923,205.7423,206.0048,36696.0
2020-01-22 11:50:00,235.46,235.57,235.12,235.19,52666.0,206.031,206.1273,205.7335,205.7948,52666.0
2020-01-22 12:00:00,235.2,235.61,235.2,235.53,45336.0,205.8035,206.1623,205.8035,206.0923,45336.0
2020-01-22 12:10:00,235.5,235.68,235.21,235.22,38431.0,206.066,206.2235,205.8123,205.821,38431.0
2020-01-22 12:20:00,235.19,235.22,234.77,234.97,37018.0,205.7948,205.821,205.4273,205.6023,37018.0
2020-01-22 12:30:00,234.95,235.14,234.9,234.98,28593.0,205.5848,205.751,205.541,205.611,28593.0
2020-01-22 12:40:00,235.0,235.04,234.81,234.93,29297.0,205.6285,205.6635,205.4623,205.5673,29297.0
2020-01-22 12:50:00,234.93,235.02,234.88,234.97,25431.0,205.5673,205.646,205.5235,205.6023,25431.0
2020-01-22 13:00:00,234.96,235.01,234.82,234.83,24095.0,205.5935,205.6373,205.471,205.4798,24095.0
2020-01-22 13:10:00,234.82,235.03,234.76,234.95,34200.0,205.471,205.6548,205.4185,205.5848,34200.0
2020-01-22 13:20:00,234.96,235.0,234.78,234.99,39281.0,205.5935,205.6285,205.436,205.6198,39281.0
2020-01-22 13:30:00,235.0,235.02,234.71,234.89,34565.0,205.6285,205.646,205.3748,205.5323,34565.0
2020-01-22 13:40:00,234.9,234.9,234.65,234.72,29054.0,205.541,205.541,205.3223,205.3835,29054.0
2020-01-22 13:50:00,234.7,234.73,234.44,234.46,31542.0,205.366,205.3923,205.1385,205.156,31542.0
2020-01-22 14:00:00,234.45,234.6,234.45,234.51,27685.0,205.1473,205.2785,205.1473,205.1998,27685.0
2020-01-22 14:10:00,234.48,234.69,234.47,234.49,31213.0,205.1735,205.3573,205.1648,205.1823,31213.0
2020-01-22 14:20:00,234.43,234.62,234.43,234.46,26412.0,205.1298,205.296,205.1298,205.156,26412.0
2020-01-22 14:30:00,234.46,234.6,234.45,234.53,27484.0,205.156,205.2785,205.1473,205.2173,27484.0
2020-01-22 14:40:00,234.5,234.5,234.28,234.32,33577.0,205.191,205.191,204.9985,205.0335,33577.0
2020-01-22 14:50:00,234.34,234.46,234.25,234.25,29157.0,205.051,205.156,204.9723,204.9723,29157.0
2020-01-22 15:00:00,234.23,234.26,233.95,233.96,40164.0,204.9548,204.981,204.7098,204.7185,40164.0
2020-01-22 15:10:00,233.98,234.0,233.7,233.75,62061.0,204.736,204.7535,204.491,204.5348,62061.0
2020-01-22 15:20:00,233.74,233.74,233.19,233.19,71346.0,204.526,204.526,204.0448,204.0448,71346.0
2020-01-22 15:30:00,233.18,233.53,233.07,233.28,88495.0,204.036,204.3423,203.9397,204.1235,88495.0
2020-01-22 15:40:00,233.3,233.32,233.12,233.19,96470.0,204.141,204.1585,203.9835,204.0448,96470.0
2020-01-22 15:50:00,233.19,233.36,232.87,232.89,330493.0,204.0448,204.1935,203.7647,203.7822,330493.0
2020-01-23 09:30:00,232.13,232.36,230.64,231.1,179490.0,203.1172,203.3185,201.8135,202.216,179490.0
2020-01-23 09:40:00,231.06,232.13,231.05,231.77,120030.0,202.181,203.1172,202.1722,202.8022,120030.0
2020-01-23 09:50:00,231.78,232.69,231.76,232.53,86262.0,202.811,203.6072,202.7935,203.4672,86262.0
2020-01-23 10:00:00,232.5,232.75,232.28,232.67,48247.0,203.441,203.6597,203.2485,203.5897,48247.0
2020-01-23 10:10:00,232.78,233.04,232.74,233.03,48974.0,203.686,203.9135,203.651,203.9047,48974.0
2020-01-23 10:20:00,233.04,233.1,232.65,232.97,36136.0,203.9135,203.966,203.5722,203.8522,36136.0
2020-01-23 10:30:00,232.97,233.46,232.97,233.39,82191.0,203.8522,204.281,203.8522,204.2198,82191.0
2020-01-23 10:40:00,233.39,233.43,232.63,232.63,45454.0,204.2198,204.2548,203.5547,203.5547,45454.0
2020-01-23 10:50:00,232.69,232.79,232.33,232.5,33746.0,203.6072,203.6947,203.2922,203.441,33746.0
2020-01-23 11:00:00,232.42,232.53,231.98,232.44,33004.0,203.371,203.4672,202.986,203.3885,33004.0
2020-01-23 11:10:00,232.46,232.5,231.97,231.99,48884.0,203.406,203.441,202.9772,202.9947,48884.0
2020-01-23 11:20:00,232.01,232.22,232.0,232.22,29048.0,203.0122,203.196,203.0035,203.196,29048.0
2020-01-23 11:30:00,232.35,232.59,232.24,232.52,46255.0,203.3097,203.5197,203.2135,203.4585,46255.0
2020-01-23 11:40:00,232.48,232.67,232.38,232.38,22438.0,203.4235,203.5897,203.336,203.336,22438.0
2020-01-23 11:50:00,232.37,232.6,232.19,232.56,30061.0,203.3272,203.5285,203.1697,203.4935,30061.0
2020-01-23 12:00:00,232.6,233.16,232.43,233.06,32739.0,203.5285,204.0185,203.3797,203.931,32739.0
2020-01-23 12:10:00,233.1,233.47,233.09,233.33,31787.0,203.966,204.2898,203.9572,204.1673,31787.0
2020-01-23 12:20:00,233.32,233.44,233.05,233.17,33544.0,204.1585,204.2635,203.9222,204.0272,33544.0
2020-01-23 12:30:00,233.16,233.27,233.11,233.22,23448.0,204.0185,204.1148,203.9747,204.071,23448.0
2020-01-23 12:40:00,233.19,233.27,233.07,233.22,34921.0,204.0448,204.1148,203.9397,204.071,34921.0
2020-01-23 12:50:00,233.26,233.41,233.12,233.39,20751.0,204.106,204.2373,203.9835,204.2198,20751.0
2020-01-23 13:00:00,233.4,233.41,233.27,233.36,25864.0,204.2285,204.2373,204.1148,204.1935,25864.0
2020-01-23 13:10:00,233.36,233.44,233.3,233.44,27653.0,204.1935,204.2635,204.141,204.2635,27653.0
2020-01-23 13:20:00,233.42,233.7,233.42,233.49,48377.0,204.246,204.491,204.246,204.3073,48377.0
2020-01-23 13:30:00,233.51,233.59,233.43,233.55,26645.0,204.3248,204.3948,204.2548,204.3598,26645.0
2020-01-23 13:40:00,233.54,233.62,233.13,233.32,106803.0,204.351,204.421,203.9922,204.1585,106803.0
2020-01-23 13:50:00,233.34,233.58,233.17,233.58,39236.0,204.176,204.386,204.0272,204.386,39236.0
2020-01-23 14:00:00,233.55,233.71,233.51,233.61,72538.0,204.3598,204.4998,204.3248,204.4123,72538.0
2020-01-23 14:10:00,233.6,234.11,233.6,234.09,75213.0,204.4035,204.8498,204.4035,204.8323,75213.0
2020-01-23 14:20:00,234.07,234.69,234.07,234.59,50613.0,204.8148,205.3573,204.8148,205.2698,50613.0
2020-01-23 14:30:00,234.57,234.64,234.38,234.47,54896.0,205.2523,205.3135,205.086,205.1648,54896.0
2020-01-23 14:40:00,234.48,234.48,234.23,234.35,39119.0,205.1735,205.1735,204.9548,205.0598,39119.0
2020-01-23 14:50:00,234.36,234.77,234.27,234.75,48083.0,205.0685,205.4273,204.9898,205.4098,48083.0
2020-01-23 15:00:00,234.75,234.82,234.34,234.56,59706.0,205.4098,205.471,205.051,205.2435,59706.0
2020-01-23 15:10:00,234.56,234.59,234.42,234.5,61773.0,205.2435,205.2698,205.121,205.191,61773.0
2020-01-23 15:20:00,234.5,234.52,234.18,234.25,87220.0,205.191,205.2085,204.911,204.9723,87220.0
2020-01-23 15:30:00,234.24,234.51,234.21,234.32,95033.0,204.9635,205.1998,204.9373,205.0335,95033.0
2020-01-23 15:40:00,234.3,234.5,234.18,234.23,96063.0,205.016,205.191,204.911,204.9548,96063.0
2020-01-23 15:50:00,234.21,234.26,233.64,233.65,337462.0,204.9373,204.981,204.4385,204.4473,337462.0
2020-01-24 09:30:00,234.57,235.43,234.12,234.24,256126.0,205.2523,206.0048,204.8585,204.9635,256126.0
2020-01-24 09:40:00,234.24,234.56,233.91,234.2,80895.0,204.9635,205.2435,204.6748,204.9285,80895.0
2020-01-24 09:50:00,234.23,234.99,234.14,234.98,67537.0,204.9548,205.6198,204.876,205.611,67537.0
2020-01-24 10:00:00,234.95,235.32,234.76,235.3,58174.0,205.5848,205.9085,205.4185,205.891,58174.0
2020-01-24 10:10:00,235.3,235.41,234.24,234.35,64232.0,205.891,205.9873,204.9635,205.0598,64232.0
2020-01-24 10:20:00,234.33,234.96,234.28,234.31,112617.0,205.0423,205.5935,204.9985,205.0248,112617.0
2020-01-24 10:30:00,234.28,234.39,234.04,234.24,53280.0,204.9985,205.0948,204.7885,204.9635,53280.0
2020-01-24 10:40:00,234.21,234.22,233.7,233.7,48167.0,204.9373,204.946,204.491,204.491,48167.0
2020-01-24 10:50:00,233.7,234.0,233.25,233.69,57774.0,204.491,204.7535,204.0973,204.4823,57774.0
2020-01-24 11:00:00,233.69,234.07,233.44,233.72,53318.0,204.4823,204.8148,204.2635,204.5085,53318.0
2020-01-24 11:10:00,233.72,233.72,232.85,233.01,48379.0,204.5085,204.5085,203.7472,203.8872,48379.0
2020-01-24 11:20:00,233.02,233.27,232.86,233.0,40220.0,203.896,204.1148,203.756,203.8785,40220.0
2020-01-24 11:30:00,233.0,233.07,232.51,232.91,44848.0,203.8785,203.9397,203.4497,203.7997,44848.0
2020-01-24 11:40:00,232.89,233.0,232.41,232.92,39799.0,203.7822,203.8785,203.3622,203.8085,39799.0
2020-01-24 11:50:00,232.9,233.03,232.62,232.89,36326.0,203.791,203.9047,203.546,203.7822,36326.0
2020-01-24 12:00:00,232.89,232.9,232.41,232.46,36248.0,203.7822,203.791,203.3622,203.406,36248.0
2020-01-24 12:10:00,232.48,232.65,231.77,231.91,54952.0,203.4235,203.5722,202.8022,202.9247,54952.0
2020-01-24 12:20:00,231.85,232.44,231.85,232.01,46510.0,202.8722,203.3885,202.8722,203.0122,46510.0
2020-01-24 12:30:00,232.05,232.54,231.95,232.25,74483.0,203.0472,203.476,202.9597,203.2222,74483.0
2020-01-24 12:40:00,232.24,232.35,231.89,232.26,48535.0,203.2135,203.3097,202.9072,203.231,48535.0
2020-01-24 12:50:00,232.25,232.33,232.14,232.25,35382.0,203.2222,203.2922,203.126,203.2222,35382.0
2020-01-24 13:00:00,232.25,232.38,231.85,232.32,27157.0,203.2222,203.336,202.8722,203.2835,27157.0
2020-01-24 13:10:00,232.35,232.47,231.96,231.97,28128.0,203.3097,203.4147,202.9685,202.9772,28128.0
2020-01-24 13:20:00,231.98,232.5,231.97,232.09,35725.0,202.986,203.441,202.9772,203.0822,35725.0
2020-01-24 13:30:00,232.06,232.35,231.85,232.22,22266.0,203.056,203.3097,202.8722,203.196,22266.0
2020-01-24 13:40:00,232.2,232.31,231.8,231.86,29039.0,203.1785,203.2747,202.8285,202.881,29039.0
2020-01-24 13:50:00,231.89,232.03,231.79,231.96,30741.0,202.9072,203.0297,202.8197,202.9685,30741.0
2020-01-24 14:00:00,231.95,232.0,231.66,231.99,41596.0,202.9597,203.0035,202.706,202.9947,41596.0
2020-01-24 14:10:00,231.97,232.03,231.7,231.92,40887.0,202.9772,203.0297,202.741,202.9335,40887.0
2020-01-24 14:20:00,231.95,231.96,231.17,231.18,61890.0,202.9597,202.9685,202.2772,202.286,61890.0
2020-01-24 14:30:00,231.31,231.57,231.04,231.29,63663.0,202.3997,202.6272,202.1635,202.3822,63663.0
2020-01-24 14:40:00,231.36,231.36,230.56,230.78,68661.0,202.4435,202.4435,201.7435,201.936,68661.0
2020-01-24 14:50:00,230.92,231.97,230.92,231.97,51285.0,202.0585,202.9772,202.0585,202.9772,51285.0
2020-01-24 15:00:00,231.94,232.05,231.55,231.71,84069.0,202.951,203.0472,202.6097,202.7497,84069.0
2020-01-24 15:10:00,231.75,232.11,231.54,232.07,62722.0,202.7847,203.0997,202.601,203.0647,62722.0
2020-01-24 15:20:00,232.06,232.36,231.75,231.75,65207.0,203.056,203.3185,202.7847,202.7847,65207.0
2020-01-24 15:30:00,231.75,231.86,231.31,231.31,111628.0,202.7847,202.881,202.3997,202.3997,111628.0
2020-01-24 15:40:00,231.32,231.77,230.98,231.76,160310.0,202.4085,202.8022,202.111,202.7935,160310.0
2020-01-24 15:50:00,231.74,232.32,231.52,232.0,306422.0,202.776,203.2835,202.5835,203.0035,306422.0
2020-01-27 09:30:00,228.2,231.25,228.2,231.22,266872.0,199.6784,202.3472,199.6784,202.321,266872.0
2020-01-27 09:40:00,231.23,231.94,231.03,231.83,114545.0,202.3297,202.951,202.1547,202.8547,114545.0
2020-01-27 09:50:00,231.8,231.86,231.4,231.71,53349.0,202.8285,202.881,202.4785,202.7497,53349.0
2020-01-27 10:00:00,231.63,231.66,231.0,231.66,58555.0,202.6797,202.706,202.1285,202.706,58555.0
2020-01-27 10:10:00,231.63,231.97,231.55,231.6,40368.0,202.6797,202.9772,202.6097,202.6535,40368.0
2020-01-27 10:20:00,231.56,232.32,231.35,232.19,56497.0,202.6185,203.2835,202.4347,203.1697,56497.0
2020-01-27 10:30:00,232.23,232.47,231.34,231.59,60628.0,203.2047,203.4147,202.426,202.6447,60628.0
2020-01-27 10:40:00,231.58,231.71,231.39,231.47,23586.0,202.636,202.7497,202.4697,202.5397,23586.0
2020-01-27 10:50:00,231.51,231.66,230.93,231.65,49666.0,202.5747,202.706,202.0672,202.6972,49666.0
2020-01-27 11:00:00,231.68,231.84,231.33,231.5,53773.0,202.7235,202.8635,202.4172,202.566,53773.0
2020-01-27 11:10:00,231.52,231.52,231.16,231.26,24065.0,202.5835,202.5835,202.2685,202.356,24065.0
2020-01-27 11:20:00,231.25,231.39,230.87,231.19,44891.0,202.3472,202.4697,202.0147,202.2947,44891.0
2020-01-27 11:30:00,231.14,231.63,230.86,231.42,58129.0,202.251,202.6797,202.006,202.496,58129.0
2020-01-27 11:40:00,231.42,231.5,231.11,231.14,29899.0,202.496,202.566,202.2247,202.251,29899.0
2020-01-27 11:50:00,231.15,231.34,230.94,231.13,44364.0,202.2597,202.426,202.076,202.2422,44364.0
2020-01-27 12:00:00,231.1,231.28,231.03,231.07,30175.0,202.216,202.3735,202.1547,202.1897,30175.0
2020-01-27 12:10:00,231.07,231.42,230.98,231.34,32225.0,202.1897,202.496,202.111,202.426,32225.0
2020-01-27 12:20:00,231.38,231.72,231.05,231.1,57127.0,202.461,202.7585,202.1722,202.216,57127.0
2020-01-27 12:30:00,231.09,231.16,230.79,231.03,56743.0,202.2072,202.2685,201.9447,202.1547,56743.0
2020-01-27 12:40:00,231.0,231.09,230.85,230.92,39971.0,202.1285,202.2072,201.9972,202.0585,39971.0
2020-01-27 12:50:00,230.92,231.05,230.66,230.93,37065.0,202.0585,202.1722,201.831,202.0672,37065.0
2020-01-27 13:00:00,230.92,231.25,230.85,230.94,44737.0,202.0585,202.3472,201.9972,202.076,44737.0
2020-01-27 13:10:00,230.95,231.32,230.86,231.29,26159.0,202.0847,202.4085,202.006,202.3822,26159.0
2020-01-27 13:20:00,231.29,231.58,231.23,231.56,58368.0,202.3822,202.636,202.3297,202.6185,58368.0
2020-01-27 13:30:00,231.56,231.8,231.36,231.78,34782.0,202.6185,202.8285,202.4435,202.811,34782.0
2020-01-27 13:40:00,231.8,231.86,231.64,231.78,70507.0,202.8285,202.881,202.6885,202.811,70507.0
2020-01-27 13:50:00,231.8,231.85,231.65,231.82,35047.0,202.8285,202.8722,202.6972,202.846,35047.0
2020-01-27 14:00:00,231.81,231.84,231.37,231.73,43776.0,202.8372,202.8635,202.4522,202.7672,43776.0
2020-01-27 14:10:00,231.74,232.13,231.74,232.04,28106.0,202.776,203.1172,202.776,203.0385,28106.0
2020-01-27 14:20:00,232.0,232.08,231.76,232.06,30041.0,203.0035,203.0735,202.7935,203.056,30041.0
2020-01-27 14:30:00,232.04,232.12,231.89,232.0,38838.0,203.0385,203.1085,202.9072,203.0035,38838.0
2020-01-27 14:40:00,232.05,232.07,231.59,231.65,37592.0,203.0472,203.0647,202.6447,202.6972,37592.0
2020-01-27 14:50:00,231.6,231.91,231.36,231.88,45622.0,202.6535,202.9247,202.4435,202.8985,45622.0
2020-01-27 15:00:00,231.89,232.17,231.73,231.93,38146.0,202.9072,203.1522,202.7672,202.9422,38146.0
2020-01-27 15:10:00,231.91,232.0,231.57,231.95,46766.0,202.9247,203.0035,202.6272,202.9597,46766.0
2020-01-27 15:20:00,231.95,232.08,231.9,231.99,53702.0,202.9597,203.0735,202.916,202.9947,53702.0
2020-01-27 15:30:00,231.98,232.12,231.64,232.03,102573.0,202.986,203.1085,202.6885,203.0297,102573.0
2020-01-27 15:40:00,232.03,232.2,231.71,231.96,101788.0,203.0297,203.1785,202.7497,202.9685,101788.0
2020-01-27 15:50:00,231.91,231.91,231.12,231.13,165332.0,202.9247,202.9247,202.2335,202.2422,165332.0
2020-01-28 09:30:00,231.82,232.36,231.35,232.17,89385.0,202.846,203.3185,202.4347,203.1522,89385.0
2020-01-28 09:40:00,232.18,232.4,231.62,232.07,60568.0,203.161,203.3535,202.671,203.0647,60568.0
2020-01-28 09:50:00,232.09,232.37,231.64,232.3,80882.0,203.0822,203.3272,202.6885,203.266,80882.0
2020-01-28 10:00:00,232.3,232.8,232.11,232.77,72962.0,203.266,203.7035,203.0997,203.6772,72962.0
2020-01-28 10:10:00,232.76,233.43,232.68,233.09,60855.0,203.6685,204.2548,203.5985,203.9572,60855.0
2020-01-28 10:20:00,233.12,234.12,233.09,233.71,98667.0,203.9835,204.8585,203.9572,204.4998,98667.0
2020-01-28 10:30:00,233.64,234.2,233.62,233.88,35759.0,204.4385,204.9285,204.421,204.6485,35759.0
2020-01-28 10:40:00,233.98,234.47,233.98,234.37,58282.0,204.736,205.1648,204.736,205.0773,58282.0
2020-01-28 10:50:00,234.37,234.77,234.29,234.52,80306.0,205.0773,205.4273,205.0073,205.2085,80306.0
2020-01-28 11:00:00,234.53,234.71,234.28,234.28,36142.0,205.2173,205.3748,204.9985,204.9985,36142.0
2020-01-28 11:10:00,234.27,234.65,234.15,234.62,45136.0,204.9898,205.3223,204.8848,205.296,45136.0
2020-01-28 11:20:00,234.51,234.97,234.47,234.8,59892.0,205.1998,205.6023,205.1648,205.4535,59892.0
2020-01-28 11:30:00,234.73,235.08,234.65,234.92,42951.0,205.3923,205.6985,205.3223,205.5585,42951.0
2020-01-28 11:40:00,234.92,234.97,234.38,234.5,39074.0,205.5585,205.6023,205.086,205.191,39074.0
2020-01-28 11:50:00,234.53,234.72,233.73,234.18,68531.0,205.2173,205.3835,204.5173,204.911,68531.0
2020-01-28 12:00:00,234.21,234.38,234.0,234.24,28574.0,204.9373,205.086,204.7535,204.9635,28574.0
2020-01-28 12:10:00,234.26,234.32,234.02,234.26,30340.0,204.981,205.0335,204.771,204.981,30340.0
2020-01-28 12:20:00,234.27,234.45,234.21,234.3,75514.0,204.9898,205.1473,204.9373,205.016,75514.0
2020-01-28 12:30:00,234.25,234.46,234.15,234.44,26040.0,204.9723,205.156,204.8848,205.1385,26040.0
2020-01-28 12:40:00,234.43,234.6,234.33,234.48,30255.0,205.1298,205.2785,205.0423,205.1735,30255.0
2020-01-28 12:50:00,234.46,234.92,234.3,234.67,49115.0,205.156,205.5585,205.016,205.3398,49115.0
2020-01-28 13:00:00,234.67,234.71,234.23,234.29,21334.0,205.3398,205.3748,204.9548,205.0073,21334.0
2020-01-28 13:10:00,234.34,234.61,234.33,234.51,37655.0,205.051,205.2873,205.0423,205.1998,37655.0
2020-01-28 13:20:00,234.56,234.71,234.41,234.57,19591.0,205.2435,205.3748,205.1123,205.2523,19591.0
2020-01-28 13:30:00,234.59,234.61,234.1,234.2,25952.0,205.2698,205.2873,204.841,204.9285,25952.0
2020-01-28 13:40:00,234.18,234.54,234.18,234.49,17519.0,204.911,205.226,204.911,205.1823,17519.0
2020-01-28 13:50:00,234.47,234.61,234.37,234.43,27661.0,205.1648,205.2873,205.0773,205.1298,27661.0
2020-01-28 14:00:00,234.43,234.89,234.42,234.85,36739.0,205.1298,205.5323,205.121,205.4973,36739.0
2020-01-28 14:10:00,234.87,235.14,234.87,235.06,38231.0,205.5148,205.751,205.5148,205.681,38231.0
2020-01-28 14:20:00,235.05,235.14,234.89,235.04,27901.0,205.6723,205.751,205.5323,205.6635,27901.0
2020-01-28 14:30:00,235.04,235.2,234.98,235.1,33389.0,205.6635,205.8035,205.611,205.716,33389.0
2020-01-28 14:40:00,235.11,235.25,234.99,234.99,38162.0,205.7248,205.8473,205.6198,205.6198,38162.0
2020-01-28 14:50:00,234.99,235.05,234.66,234.77,30990.0,205.6198,205.6723,205.331,205.4273,30990.0
2020-01-28 15:00:00,234.74,234.81,234.45,234.47,31125.0,205.401,205.4623,205.1473,205.1648,31125.0
2020-01-28 15:10:00,234.48,234.49,234.21,234.33,44682.0,205.1735,205.1823,204.9373,205.0423,44682.0
2020-01-28 15:20:00,234.29,234.85,234.28,234.77,39644.0,205.0073,205.4973,204.9985,205.4273,39644.0
2020-01-28 15:30:00,234.76,234.76,234.1,234.18,72638.0,205.4185,205.4185,204.841,204.911,72638.0
2020-01-28 15:40:00,234.19,234.43,234.1,234.21,59431.0,204.9198,205.1298,204.841,204.9373,59431.0
2020-01-28 15:50:00,234.2,234.38,233.81,233.85,187175.0,204.9285,205.086,204.5873,204.6223,187175.0
2020-01-29 09:30:00,234.9,235.43,234.49,235.43,101824.0,205.541,206.0048,205.1823,206.0048,101824.0
2020-01-29 09:40:00,235.48,235.65,234.86,234.98,68400.0,206.0485,206.1973,205.506,205.611,68400.0
2020-01-29 09:50:00,234.96,235.02,234.34,234.43,47988.0,205.5935,205.646,205.051,205.1298,47988.0
2020-01-29 10:00:00,234.42,234.42,233.46,233.62,56798.0,205.121,205.121,204.281,204.421,56798.0
2020-01-29 10:10:00,233.62,234.03,233.42,233.96,58943.0,204.421,204.7798,204.246,204.7185,58943.0
2020-01-29 10:20:00,233.83,234.26,233.83,234.13,28268.0,204.6048,204.981,204.6048,204.8673,28268.0
2020-01-29 10:30:00,234.09,234.13,233.4,233.52,28657.0,204.8323,204.8673,204.2285,204.3335,28657.0
2020-01-29 10:40:00,233.56,233.9,233.56,233.73,33519.0,204.3685,204.666,204.3685,204.5173,33519.0
2020-01-29 10:50:00,233.69,234.08,233.69,233.88,27225.0,204.4823,204.8235,204.4823,204.6485,27225.0
2020-01-29 11:00:00,233.93,234.19,233.92,234.06,26588.0,204.6923,204.9198,204.6835,204.806,26588.0
2020-01-29 11:10:00,234.05,234.73,233.92,234.62,39944.0,204.7973,205.3923,204.6835,205.296,39944.0
2020-01-29 11:20:00,234.67,234.94,234.59,234.82,28360.0,205.3398,205.576,205.2698,205.471,28360.0
2020-01-29 11:30:00,234.77,234.93,234.65,234.8,17195.0,205.4273,205.5673,205.3223,205.4535,17195.0
2020-01-29 11:40:00,234.8,234.89,234.63,234.76,21437.0,205.4535,205.5323,205.3048,205.4185,21437.0
2020-01-29 11:50:00,234.76,234.94,234.53,234.89,19479.0,205.4185,205.576,205.2173,205.5323,19479.0
2020-01-29 12:00:00,234.86,234.86,234.54,234.74,21145.0,205.506,205.506,205.226,205.401,21145.0
2020-01-29 12:10:00,234.75,234.85,234.64,234.75,21027.0,205.4098,205.4973,205.3135,205.4098,21027.0
2020-01-29 12:20:00,234.72,234.75,234.51,234.74,16476.0,205.3835,205.4098,205.1998,205.401,16476.0
2020-01-29 12:30:00,234.75,234.85,234.66,234.76,17217.0,205.4098,205.4973,205.331,205.4185,17217.0
2020-01-29 12:40:00,234.75,234.78,234.63,234.72,23603.0,205.4098,205.436,205.3048,205.3835,23603.0
2020-01-29 12:50:00,234.71,234.9,234.7,234.85,47119.0,205.3748,205.541,205.366,205.4973,47119.0
2020-01-29 13:00:00,234.86,235.06,234.86,235.0,22195.0,205.506,205.681,205.506,205.6285,22195.0
2020-01-29 13:10:00,235.0,235.3,234.99,235.28,22880.0,205.6285,205.891,205.6198,205.8735,22880.0
2020-01-29 13:20:00,235.3,235.42,235.27,235.38,20684.0,205.891,205.996,205.8648,205.961,20684.0
2020-01-29 13:30:00,235.38,235.4,235.25,235.25,16690.0,205.961,205.9785,205.8473,205.8473,16690.0
2020-01-29 13:40:00,235.23,235.38,235.16,235.3,37042.0,205.8298,205.961,205.7685,205.891,37042.0
2020-01-29 13:50:00,235.26,235.34,235.18,235.18,34605.0,205.856,205.926,205.786,205.786,34605.0
2020-01-29 14:00:00,235.19,235.88,235.04,235.7,62410.0,205.7948,206.3985,205.6635,206.241,62410.0
2020-01-29 14:10:00,235.69,235.73,235.42,235.71,26290.0,206.2323,206.2673,205.996,206.2498,26290.0
2020-01-29 14:20:00,235.73,235.8,235.42,235.54,26232.0,206.2673,206.3285,205.996,206.101,26232.0
2020-01-29 14:30:00,235.54,235.72,235.46,235.66,24006.0,206.101,206.2585,206.031,206.206,24006.0
2020-01-29 14:40:00,235.66,235.66,235.13,235.17,40042.0,206.206,206.206,205.7423,205.7773,40042.0
2020-01-29 14:50:00,235.13,235.24,234.92,234.95,26288.0,205.7423,205.8385,205.5585,205.5848,26288.0
2020-01-29 15:00:00,235.0,235.0,234.62,234.79,30964.0,205.6285,205.6285,205.296,205.4448,30964.0
2020-01-29 15:10:00,234.79,234.79,234.37,234.53,37415.0,205.4448,205.4448,205.0773,205.2173,37415.0
2020-01-29 15:20:00,234.52,234.73,234.24,234.73,30734.0,205.2085,205.3923,204.9635,205.3923,30734.0
2020-01-29 15:30:00,234.71,234.74,234.35,234.46,45004.0,205.3748,205.401,205.0598,205.156,45004.0
2020-01-29 15:40:00,234.46,234.66,234.31,234.41,71938.0,205.156,205.331,205.0248,205.1123,71938.0
2020-01-29 15:50:00,234.38,234.53,233.98,234.0,110272.0,205.086,205.2173,204.736,204.7535,110272.0
2020-01-30 09:30:00,232.0,232.25,231.63,231.88,251220.0,203.0035,203.2222,202.6797,202.8985,251220.0
2020-01-30 09:40:00,231.88,233.1,231.88,232.72,179911.0,202.8985,203.966,202.8985,203.6335,179911.0
2020-01-30 09:50:00,232.75,233.2,232.42,232.73,80098.0,203.6597,204.0535,203.371,203.6422,80098.0
2020-01-30 10:00:00,232.68,233.3,232.57,233.16,104832.0,203.5985,204.141,203.5022,204.0185,104832.0
2020-01-30 10:10:00,233.15,233.24,232.7,232.88,57938.0,204.0097,204.0885,203.616,203.7735,57938.0
2020-01-30 10:20:00,232.83,233.0,232.58,232.89,41481.0,203.7297,203.8785,203.511,203.7822,41481.0
2020-01-30 10:30:00,232.88,232.88,232.42,232.51,39064.0,203.7735,203.7735,203.371,203.4497,39064.0
2020-01-30 10:40:00,232.48,232.55,231.68,232.15,50173.0,203.4235,203.4847,202.7235,203.1347,50173.0
2020-01-30 10:50:00,232.12,232.18,231.57,231.82,32744.0,203.1085,203.161,202.6272,202.846,32744.0
2020-01-30 11:00:00,231.82,232.23,231.77,231.95,33285.0,202.846,203.2047,202.8022,202.9597,33285.0
2020-01-30 11:10:00,231.94,232.63,231.94,232.4,30285.0,202.951,203.5547,202.951,203.3535,30285.0
2020-01-30 11:20:00,232.45,232.6,232.25,232.34,45319.0,203.3972,203.5285,203.2222,203.301,45319.0
2020-01-30 11:30:00,232.4,232.71,232.22,232.58,32381.0,203.3535,203.6247,203.196,203.511,32381.0
2020-01-30 11:40:00,232.61,232.78,232.39,232.7,35987.0,203.5372,203.686,203.3447,203.616,35987.0
2020-01-30 11:50:00,232.74,232.94,232.51,232.52,32124.0,203.651,203.826,203.4497,203.4585,32124.0
2020-01-30 12:00:00,232.54,232.69,232.35,232.4,29641.0,203.476,203.6072,203.3097,203.3535,29641.0
2020-01-30 12:10:00,232.35,232.69,232.32,232.66,23637.0,203.3097,203.6072,203.2835,203.581,23637.0
2020-01-30 12:20:00,232.65,232.72,232.38,232.38,19800.0,203.5722,203.6335,203.336,203.336,19800.0
2020-01-30 12:30:00,232.38,232.53,231.9,231.98,25689.0,203.336,203.4672,202.916,202.986,25689.0
2020-01-30 12:40:00,231.95,232.16,231.86,232.07,23849.0,202.9597,203.1435,202.881,203.0647,23849.0
2020-01-30 12:50:00,232.12,232.39,232.07,232.17,26537.0,203.1085,203.3447,203.0647,203.1522,26537.0
2020-01-30 13:00:00,232.19,232.19,231.9,232.0,18550.0,203.1697,203.1697,202.916,203.0035,18550.0
2020-01-30 13:10:00,232.02,232.38,231.96,232.01,21495.0,203.021,203.336,202.9685,203.0122,21495.0
2020-01-30 13:20:00,232.02,232.23,231.96,232.06,24476.0,203.021,203.2047,202.9685,203.056,24476.0
2020-01-30 13:30:00,232.08,232.31,231.89,232.11,23507.0,203.0735,203.2747,202.9072,203.0997,23507.0
2020-01-30 13:40:00,232.09,232.33,232.08,232.13,223877.0,203.0822,203.2922,203.0735,203.1172,223877.0
2020-01-30 13:50:00,232.12,232.45,232.1,232.22,35609.0,203.1085,203.3972,203.091,203.196,35609.0
2020-01-30 14:00:00,232.33,232.35,232.08,232.3,29257.0,203.2922,203.3097,203.0735,203.266,29257.0
2020-01-30 14:10:00,232.31,232.39,232.16,232.29,82212.0,203.2747,203.3447,203.1435,203.2572,82212.0
2020-01-30 14:20:00,232.26,232.41,232.11,232.15,56692.0,203.231,203.3622,203.0997,203.1347,56692.0
2020-01-30 14:30:00,232.16,232.23,231.73,231.95,65819.0,203.1435,203.2047,202.7672,202.9597,65819.0
2020-01-30 14:40:00,231.97,232.56,231.58,232.2,173561.0,202.9772,203.4935,202.636,203.1785,173561.0
2020-01-30 14:50:00,232.2,232.32,231.82,232.15,223188.0,203.1785,203.2835,202.846,203.1347,223188.0
2020-01-30 15:00:00,232.23,232.5,232.01,232.1,116056.0,203.2047,203.441,203.0122,203.091,116056.0
2020-01-30 15:10:00,232.08,232.26,231.94,232.09,111818.0,203.0735,203.231,202.951,203.0822,111818.0
2020-01-30 15:20:00,232.06,232.31,232.03,232.12,97579.0,203.056,203.2747,203.0297,203.1085,97579.0
2020-01-30 15:30:00,232.1,232.25,231.99,232.11,80139.0,203.091,203.2222,202.9947,203.0997,80139.0
2020-01-30 15:40:00,232.14,232.45,232.03,232.26,355955.0,203.126,203.3972,203.0297,203.231,355955.0
2020-01-30 15:50:00,232.26,232.97,232.12,232.8,324891.0,203.231,203.8522,203.1085,203.7035,324891.0
2020-01-31 09:30:00,232.96,233.24,232.6,232.87,197980.0,203.8435,204.0885,203.5285,203.7647,197980.0
2020-01-31 09:40:00,232.86,232.95,232.17,232.21,217751.0,203.756,203.8347,203.1522,203.1872,217751.0
2020-01-31 09:50:00,232.27,232.62,232.12,232.56,67789.0,203.2397,203.546,203.1085,203.4935,67789.0
2020-01-31 10:00:00,232.62,232.62,231.07,231.18,57014.0,203.546,203.546,202.1897,202.286,57014.0
2020-01-31 10:10:00,231.15,231.7,230.97,231.56,41429.0,202.2597,202.741,202.1022,202.6185,41429.0
2020-01-31 10:20:00,231.58,232.02,231.52,231.62,44663.0,202.636,203.021,202.5835,202.671,44663.0
2020-01-31 10:30:00,231.62,231.71,231.3,231.3,30322.0,202.671,202.7497,202.391,202.391,30322.0
2020-01-31 10:40:00,231.3,231.49,231.0,231.06,39961.0,202.391,202.5572,202.1285,202.181,39961.0
2020-01-31 10:50:00,231.05,231.22,230.8,230.87,41211.0,202.1722,202.321,201.9535,202.0147,41211.0
2020-01-31 11:00:00,230.85,231.35,230.77,230.87,45981.0,201.9972,202.4347,201.9272,202.0147,45981.0
2020-01-31 11:10:00,230.86,231.26,230.2,230.75,70531.0,202.006,202.356,201.4285,201.9097,70531.0
2020-01-31 11:20:00,230.81,230.91,230.2,230.2,53706.0,201.9622,202.0497,201.4285,201.4285,53706.0
2020-01-31 11:30:00,230.26,230.58,229.88,230.35,186494.0,201.481,201.761,201.1485,201.5597,186494.0
2020-01-31 11:40:00,230.31,230.68,230.31,230.42,89902.0,201.5247,201.8485,201.5247,201.621,89902.0
2020-01-31 11:50:00,230.43,230.85,230.29,230.85,69499.0,201.6297,201.9972,201.5072,201.9972,69499.0
2020-01-31 12:00:00,230.85,231.09,230.41,230.52,33895.0,201.9972,202.2072,201.6122,201.7085,33895.0
2020-01-31 12:10:00,230.59,230.8,230.42,230.6,38758.0,201.7697,201.9535,201.621,201.7785,38758.0
2020-01-31 12:20:00,230.62,230.75,230.38,230.57,26391.0,201.796,201.9097,201.586,201.7522,26391.0
2020-01-31 12:30:00,230.54,230.55,229.79,229.95,25194.0,201.726,201.7347,201.0697,201.2097,25194.0
2020-01-31 12:40:00,229.92,230.28,229.75,229.94,28102.0,201.1835,201.4985,201.0347,201.201,28102.0
2020-01-31 12:50:00,229.9,230.35,229.66,230.13,42944.0,201.166,201.5597,200.9559,201.3672,42944.0
2020-01-31 13:00:00,230.22,230.5,230.13,230.22,29961.0,201.446,201.691,201.3672,201.446,29961.0
2020-01-31 13:10:00,230.26,230.37,230.08,230.2,31255.0,201.481,201.5772,201.3235,201.4285,31255.0
2020-01-31 13:20:00,230.23,230.6,230.16,230.4,44180.0,201.4547,201.7785,201.3935,201.6035,44180.0
2020-01-31 13:30:00,230.33,230.38,229.83,230.06,39156.0,201.5422,201.586,201.1047,201.306,39156.0
2020-01-31 13:40:00,230.05,230.22,229.71,229.91,32068.0,201.2972,201.446,200.9997,201.1747,32068.0
2020-01-31 13:50:00,229.91,230.24,229.75,230.18,37752.0,201.1747,201.4635,201.0347,201.411,37752.0
2020-01-31 14:00:00,230.21,230.32,229.85,229.89,45572.0,201.4372,201.5335,201.1222,201.1572,45572.0
2020-01-31 14:10:00,229.89,230.12,229.88,230.11,36395.0,201.1572,201.3585,201.1485,201.3497,36395.0
2020-01-31 14:20:00,230.09,230.16,229.62,230.05,30476.0,201.3322,201.3935,200.9209,201.2972,30476.0
2020-01-31 14:30:00,230.01,230.34,229.9,230.18,40089.0,201.2622,201.551,201.166,201.411,40089.0
2020-01-31 14:40:00,230.19,230.27,229.79,229.8,40551.0,201.4197,201.4897,201.0697,201.0784,40551.0
2020-01-31 14:50:00,229.78,230.13,229.78,229.9,37668.0,201.0609,201.3672,201.0609,201.166,37668.0
2020-01-31 15:00:00,229.9,230.03,229.63,229.72,39809.0,201.166,201.2797,200.9297,201.0084,39809.0
2020-01-31 15:10:00,229.72,229.87,229.54,229.74,34733.0,201.0084,201.1397,200.8509,201.0259,34733.0
2020-01-31 15:20:00,229.73,229.83,229.18,229.18,49182.0,201.0172,201.1047,200.5359,200.5359,49182.0
2020-01-31 15:30:00,229.18,229.22,228.64,228.67,86211.0,200.5359,200.5709,200.0634,200.0897,86211.0
2020-01-31 15:40:00,228.69,228.96,228.41,228.57,173176.0,200.1072,200.3434,199.8622,200.0022,173176.0
2020-01-31 15:50:00,228.51,228.93,227.89,228.01,567774.0,199.9497,200.3172,199.4072,199.5122,567774.0
2020-02-03 09:30:00,230.3,231.03,229.35,230.69,245492.0,201.516,202.1547,200.6847,201.8572,245492.0
2020-02-03 09:40:00,230.73,231.55,230.63,231.38,271996.0,201.8922,202.6097,201.8047,202.461,271996.0
2020-02-03 09:50:00,231.39,232.69,231.39,232.35,201398.0,202.4697,203.6072,202.4697,203.3097,201398.0
2020-02-03 10:00:00,232.35,233.15,231.49,232.14,138486.0,203.3097,204.0097,202.5572,203.126,138486.0
2020-02-03 10:10:00,232.08,232.95,232.08,232.54,96973.0,203.0735,203.8347,203.0735,203.476,96973.0
2020-02-03 10:20:00,232.56,233.42,232.52,233.21,95138.0,203.4935,204.246,203.4585,204.0623,95138.0
2020-02-03 10:30:00,233.24,233.53,233.04,233.27,48931.0,204.0885,204.3423,203.9135,204.1148,48931.0
2020-02-03 10:40:00,233.16,233.17,232.31,232.37,57696.0,204.0185,204.0272,203.2747,203.3272,57696.0
2020-02-03 10:50:00,232.32,232.67,232.24,232.67,42052.0,203.2835,203.5897,203.2135,203.5897,42052.0
2020-02-03 11:00:00,232.67,233.2,232.6,233.09,42390.0,203.5897,204.0535,203.5285,203.9572,42390.0
2020-02-03 11:10:00,233.07,233.16,232.42,232.67,27759.0,203.9397,204.0185,203.371,203.5897,27759.0
2020-02-03 11:20:00,232.63,232.81,232.29,232.43,65072.0,203.5547,203.7122,203.2572,203.3797,65072.0
2020-02-03 11:30:00,232.44,232.51,232.02,232.13,37005.0,203.3885,203.4497,203.021,203.1172,37005.0
2020-02-03 11:40:00,232.12,232.16,231.44,231.68,58068.0,203.1085,203.1435,202.5135,202.7235,58068.0
2020-02-03 11:50:00,231.66,231.72,231.27,231.66,50913.0,202.706,202.7585,202.3647,202.706,50913.0
2020-02-03 12:00:00,231.64,231.65,231.29,231.3,23710.0,202.6885,202.6972,202.3822,202.391,23710.0
2020-02-03 12:10:00,231.34,231.96,231.19,231.9,31991.0,202.426,202.9685,202.2947,202.916,31991.0
2020-02-03 12:20:00,231.86,232.33,231.78,232.24,50476.0,202.881,203.2922,202.811,203.2135,50476.0
2020-02-03 12:30:00,232.24,232.33,231.94,232.22,21465.0,203.2135,203.2922,202.951,203.196,21465.0
2020-02-03 12:40:00,232.27,232.6,232.14,232.53,23093.0,203.2397,203.5285,203.126,203.4672,23093.0
2020-02-03 12:50:00,232.56,232.75,232.48,232.67,26584.0,203.4935,203.6597,203.4235,203.5897,26584.0
2020-02-03 13:00:00,232.75,232.75,232.29,232.55,33983.0,203.6597,203.6597,203.2572,203.4847,33983.0
2020-02-03 13:10:00,232.49,232.5,232.03,232.38,33083.0,203.4322,203.441,203.0297,203.336,33083.0
2020-02-03 13:20:00,232.35,232.46,232.04,232.18,35993.0,203.3097,203.406,203.0385,203.161,35993.0
2020-02-03 13:30:00,232.16,232.47,232.02,232.42,30516.0,203.1435,203.4147,203.021,203.371,30516.0
2020-02-03 13:40:00,232.41,232.72,232.31,232.69,23331.0,203.3622,203.6335,203.2747,203.6072,23331.0
2020-02-03 13:50:00,232.68,232.68,232.43,232.49,21588.0,203.5985,203.5985,203.3797,203.4322,21588.0
2020-02-03 14:00:00,232.45,232.46,231.87,232.01,35992.0,203.3972,203.406,202.8897,203.0122,35992.0
2020-02-03 14:10:00,232.0,232.2,231.88,232.2,19987.0,203.0035,203.1785,202.8985,203.1785,19987.0
2020-02-03 14:20:00,232.19,232.46,232.15,232.22,37498.0,203.1697,203.406,203.1347,203.196,37498.0
2020-02-03 14:30:00,232.21,232.4,231.82,232.12,27740.0,203.1872,203.3535,202.846,203.1085,27740.0
2020-02-03 14:40:00,232.14,232.55,232.04,232.55,48628.0,203.126,203.4847,203.0385,203.4847,48628.0
2020-02-03 14:50:00,232.55,232.62,232.38,232.38,34107.0,203.4847,203.546,203.336,203.336,34107.0
2020-02-03 15:00:00,232.36,232.47,232.23,232.39,37217.0,203.3185,203.4147,203.2047,203.3447,37217.0
2020-02-03 15:10:00,232.41,232.54,232.12,232.32,50600.0,203.3622,203.476,203.1085,203.2835,50600.0
2020-02-03 15:20:00,232.33,232.8,232.33,232.78,36422.0,203.2922,203.7035,203.2922,203.686,36422.0
2020-02-03 15:30:00,232.77,232.87,232.61,232.64,52896.0,203.6772,203.7647,203.5372,203.5635,52896.0
2020-02-03 15:40:00,232.63,232.63,232.02,232.05,56645.0,203.5547,203.5547,203.021,203.0472,56645.0
2020-02-03 15:50:00,232.04,232.17,231.51,231.56,246671.0,203.0385,203.1522,202.5747,202.6185,246671.0
2020-02-04 09:30:00,234.03,234.91,234.03,234.57,178848.0,204.7798,205.5498,204.7798,205.2523,178848.0
2020-02-04 09:40:00,234.57,235.55,234.57,235.49,104126.0,205.2523,206.1098,205.2523,206.0573,104126.0
2020-02-04 09:50:00,235.49,235.61,235.02,235.21,43819.0,206.0573,206.1623,205.646,205.8123,43819.0
2020-02-04 10:00:00,235.31,235.45,235.08,235.09,67644.0,205.8998,206.0223,205.6985,205.7073,67644.0
2020-02-04 10:10:00,235.15,235.37,234.66,235.02,198311.0,205.7598,205.9523,205.331,205.646,198311.0
2020-02-04 10:20:00,234.98,235.36,234.9,235.35,43708.0,205.611,205.9435,205.541,205.9348,43708.0
2020-02-04 10:30:00,235.38,235.8,235.32,235.66,48500.0,205.961,206.3285,205.9085,206.206,48500.0
2020-02-04 10:40:00,235.68,235.77,235.22,235.25,40153.0,206.2235,206.3023,205.821,205.8473,40153.0
2020-02-04 10:50:00,235.21,235.49,235.08,235.22,39454.0,205.8123,206.0573,205.6985,205.821,39454.0
2020-02-04 11:00:00,235.2,235.3,234.67,234.77,33114.0,205.8035,205.891,205.3398,205.4273,33114.0
2020-02-04 11:10:00,234.83,234.99,234.7,234.91,39485.0,205.4798,205.6198,205.366,205.5498,39485.0
2020-02-04 11:20:00,234.9,235.5,234.89,235.46,46010.0,205.541,206.066,205.5323,206.031,46010.0
2020-02-04 11:30:00,235.46,235.54,235.24,235.24,24055.0,206.031,206.101,205.8385,205.8385,24055.0
2020-02-04 11:40:00,235.27,235.3,234.91,235.22,23647.0,205.8648,205.891,205.5498,205.821,23647.0
2020-02-04 11:50:00,235.24,235.24,234.85,235.15,20845.0,205.8385,205.8385,205.4973,205.7598,20845.0
2020-02-04 12:00:00,235.14,235.67,235.01,235.65,26217.0,205.751,206.2148,205.6373,206.1973,26217.0
2020-02-04 12:10:00,235.66,235.82,235.53,235.76,30663.0,206.206,206.346,206.0923,206.2935,30663.0
2020-02-04 12:20:00,235.75,235.97,235.74,235.97,25883.0,206.2848,206.4773,206.276,206.4773,25883.0
2020-02-04 12:30:00,235.96,235.99,235.55,235.7,21659.0,206.4685,206.4948,206.1098,206.241,21659.0
2020-02-04 12:40:00,235.69,235.96,235.62,235.65,27388.0,206.2323,206.4685,206.171,206.1973,27388.0
2020-02-04 12:50:00,235.7,235.96,235.63,235.96,29497.0,206.241,206.4685,206.1798,206.4685,29497.0
2020-02-04 13:00:00,235.96,236.02,235.78,235.78,36143.0,206.4685,206.521,206.311,206.311,36143.0
2020-02-04 13:10:00,235.78,235.82,235.6,235.73,22036.0,206.311,206.346,206.1535,206.2673,22036.0
2020-02-04 13:20:00,235.73,235.86,235.63,235.86,22948.0,206.2673,206.381,206.1798,206.381,22948.0
2020-02-04 13:30:00,235.88,236.01,235.84,235.99,38599.0,206.3985,206.5123,206.3635,206.4948,38599.0
2020-02-04 13:40:00,235.98,236.01,235.86,235.88,21968.0,206.486,206.5123,206.381,206.3985,21968.0
2020-02-04 13:50:00,235.87,236.15,235.84,236.14,35906.0,206.3898,206.6348,206.3635,206.626,35906.0
2020-02-04 14:00:00,236.15,236.18,236.01,236.14,22186.0,206.6348,206.661,206.5123,206.626,22186.0
2020-02-04 14:10:00,236.16,236.26,236.05,236.13,28034.0,206.6435,206.731,206.5473,206.6173,28034.0
2020-02-04 14:20:00,236.15,236.21,236.03,236.05,26544.0,206.6348,206.6873,206.5298,206.5473,26544.0
2020-02-04 14:30:00,236.02,236.32,235.96,236.25,34551.0,206.521,206.7835,206.4685,206.7223,34551.0
2020-02-04 14:40:00,236.24,236.36,236.15,236.34,34256.0,206.7135,206.8185,206.6348,206.801,34256.0
2020-02-04 14:50:00,236.32,236.35,235.93,235.93,32374.0,206.7835,206.8098,206.4423,206.4423,32374.0
2020-02-04 15:00:00,235.92,236.02,235.79,235.8,32598.0,206.4335,206.521,206.3198,206.3285,32598.0
2020-02-04 15:10:00,235.8,236.04,235.69,236.03,33677.0,206.3285,206.5385,206.2323,206.5298,33677.0
2020-02-04 15:20:00,236.04,236.2,235.98,236.11,37651.0,206.5385,206.6785,206.486,206.5998,37651.0
2020-02-04 15:30:00,236.07,236.17,235.75,235.8,64274.0,206.5648,206.6523,206.2848,206.3285,64274.0
2020-02-04 15:40:00,235.8,235.8,235.41,235.56,62245.0,206.3285,206.3285,205.9873,206.1185,62245.0
2020-02-04 15:50:00,235.48,235.56,234.96,235.0,255444.0,206.0485,206.1185,205.5935,205.6285,255444.0
2020-02-05 09:30:00,237.1,237.42,236.22,236.68,105513.0,207.4661,207.7461,206.696,207.0986,105513.0
2020-02-05 09:40:00,236.67,237.8,236.53,237.48,120363.0,207.0898,208.0786,206.9673,207.7986,120363.0
2020-02-05 09:50:00,237.37,237.7,236.64,237.49,66593.0,207.7023,207.9911,207.0636,207.8073,66593.0
2020-02-05 10:00:00,237.62,237.73,237.16,237.17,45946.0,207.9211,208.0173,207.5186,207.5273,45946.0
2020-02-05 10:10:00,237.27,237.27,236.58,236.99,44992.0,207.6148,207.6148,207.0111,207.3698,44992.0
2020-02-05 10:20:00,237.03,237.41,236.13,236.48,51578.0,207.4048,207.7373,206.6173,206.9235,51578.0
2020-02-05 10:30:00,236.43,236.43,235.86,236.02,50990.0,206.8798,206.8798,206.381,206.521,50990.0
2020-02-05 10:40:00,236.08,236.69,235.98,236.6,51726.0,206.5735,207.1073,206.486,207.0286,51726.0
2020-02-05 10:50:00,236.58,236.9,236.39,236.56,39326.0,207.0111,207.2911,206.8448,206.9936,39326.0
2020-02-05 11:00:00,236.51,236.52,235.91,236.25,38244.0,206.9498,206.9586,206.4248,206.7223,38244.0
2020-02-05 11:10:00,236.29,236.5,236.22,236.44,34634.0,206.7573,206.941,206.696,206.8885,34634.0
2020-02-05 11:20:00,236.43,236.74,236.3,236.47,35117.0,206.8798,207.1511,206.766,206.9148,35117.0
2020-02-05 11:30:00,236.48,236.52,236.15,236.37,49438.0,206.9235,206.9586,206.6348,206.8273,49438.0
2020-02-05 11:40:00,236.33,236.91,236.22,236.91,52014.0,206.7923,207.2998,206.696,207.2998,52014.0
2020-02-05 11:50:00,236.89,237.07,236.73,237.07,29250.0,207.2823,207.4398,207.1423,207.4398,29250.0
2020-02-05 12:00:00,237.02,237.42,236.91,237.42,46920.0,207.3961,207.7461,207.2998,207.7461,46920.0
2020-02-05 12:10:00,237.41,237.44,237.26,237.34,29856.0,207.7373,207.7636,207.6061,207.6761,29856.0
2020-02-05 12:20:00,237.33,237.45,237.21,237.21,22824.0,207.6673,207.7723,207.5623,207.5623,22824.0
2020-02-05 12:30:00,237.14,237.46,237.06,237.46,16716.0,207.5011,207.7811,207.4311,207.7811,16716.0
2020-02-05 12:40:00,237.46,237.47,237.29,237.33,13422.0,207.7811,207.7898,207.6323,207.6673,13422.0
2020-02-05 12:50:00,237.34,237.48,237.24,237.24,24812.0,207.6761,207.7986,207.5886,207.5886,24812.0
2020-02-05 13:00:00,237.24,237.43,237.18,237.33,41799.0,207.5886,207.7548,207.5361,207.6673,41799.0
2020-02-05 13:10:00,237.3,237.46,237.25,237.45,56751.0,207.6411,207.7811,207.5973,207.7723,56751.0
2020-02-05 13:20:00,237.46,237.66,237.32,237.66,41572.0,207.7811,207.9561,207.6586,207.9561,41572.0
2020-02-05 13:30:00,237.64,237.77,237.57,237.68,30252.0,207.9386,208.0523,207.8773,207.9736,30252.0
2020-02-05 13:40:00,237.68,237.94,237.6,237.81,41446.0,207.9736,208.2011,207.9036,208.0873,41446.0
2020-02-05 13:50:00,237.81,237.88,237.68,237.75,28827.0,208.0873,208.1486,207.9736,208.0348,28827.0
2020-02-05 14:00:00,237.75,237.8,237.49,237.58,34610.0,208.0348,208.0786,207.8073,207.8861,34610.0
2020-02-05 14:10:00,237.59,237.73,237.56,237.66,17857.0,207.8948,208.0173,207.8686,207.9561,17857.0
2020-02-05 14:20:00,237.65,237.99,237.65,237.92,22168.0,207.9473,208.2448,207.9473,208.1836,22168.0
2020-02-05 14:30:00,237.88,238.03,237.8,237.84,59195.0,208.1486,208.2798,208.0786,208.1136,59195.0
2020-02-05 14:40:00,237.84,237.94,237.75,237.81,22896.0,208.1136,208.2011,208.0348,208.0873,22896.0
2020-02-05 14:50:00,237.83,237.97,237.79,237.79,36195.0,208.1048,208.2273,208.0698,208.0698,36195.0
2020-02-05 15:00:00,237.79,238.04,237.78,237.9,86610.0,208.0698,208.2886,208.0611,208.1661,86610.0
2020-02-05 15:10:00,237.9,238.12,237.85,238.08,48308.0,208.1661,208.3586,208.1223,208.3236,48308.0
2020-02-05 15:20:00,238.08,238.3,238.07,238.24,46977.0,208.3236,208.5161,208.3148,208.4636,46977.0
2020-02-05 15:30:00,238.24,238.32,237.98,237.98,109137.0,208.4636,208.5336,208.2361,208.2361,109137.0
2020-02-05 15:40:00,237.96,238.23,237.89,238.12,240964.0,208.2186,208.4548,208.1573,208.3586,240964.0
2020-02-05 15:50:00,238.15,238.25,237.96,238.19,253506.0,208.3848,208.4723,208.2186,208.4198,253506.0
2020-02-06 09:30:00,238.0,238.6,237.7,238.08,133875.0,208.2536,208.7786,207.9911,208.3236,133875.0
2020-02-06 09:40:00,238.04,238.04,237.52,237.75,41688.0,208.2886,208.2886,207.8336,208.0348,41688.0
2020-02-06 09:50:00,237.76,238.62,237.48,238.59,50327.0,208.0436,208.7961,207.7986,208.7698,50327.0
2020-02-06 10:00:00,238.59,238.59,237.85,238.19,57691.0,208.7698,208.7698,208.1223,208.4198,57691.0
2020-02-06 10:10:00,238.16,238.59,238.05,238.17,35903.0,208.3936,208.7698,208.2973,208.4023,35903.0
2020-02-06 10:20:00,238.12,238.44,237.88,238.19,37641.0,208.3586,208.6386,208.1486,208.4198,37641.0
2020-02-06 10:30:00,238.15,238.53,238.09,238.39,27956.0,208.3848,208.7173,208.3323,208.5948,27956.0
2020-02-06 10:40:00,238.4,238.74,238.34,238.57,26886.0,208.6036,208.9011,208.5511,208.7523,26886.0
2020-02-06 10:50:00,238.59,238.66,238.25,238.65,29233.0,208.7698,208.8311,208.4723,208.8223,29233.0
2020-02-06 11:00:00,238.6,238.82,238.42,238.71,28523.0,208.7786,208.9711,208.6211,208.8748,28523.0
2020-02-06 11:10:00,238.68,238.96,238.56,238.71,27059.0,208.8486,209.0936,208.7436,208.8748,27059.0
2020-02-06 11:20:00,238.69,238.91,238.6,238.74,24304.0,208.8573,209.0498,208.7786,208.9011,24304.0
2020-02-06 11:30:00,238.78,239.22,238.52,239.13,99439.0,208.9361,209.3211,208.7086,209.2423,99439.0
2020-02-06 11:40:00,239.12,239.14,238.77,238.83,23349.0,209.2336,209.2511,208.9273,208.9798,23349.0
2020-02-06 11:50:00,238.85,238.89,238.66,238.86,27256.0,208.9973,209.0323,208.8311,209.0061,27256.0
2020-02-06 12:00:00,238.84,239.03,238.77,239.01,23636.0,208.9886,209.1548,208.9273,209.1373,23636.0
2020-02-06 12:10:00,239.0,239.09,238.79,239.06,29964.0,209.1286,209.2073,208.9448,209.1811,29964.0
2020-02-06 12:20:00,239.06,239.09,238.92,239.05,33601.0,209.1811,209.2073,209.0586,209.1723,33601.0
2020-02-06 12:30:00,239.07,239.07,238.67,238.71,17708.0,209.1898,209.1898,208.8398,208.8748,17708.0
2020-02-06 12:40:00,238.73,238.96,238.7,238.91,30666.0,208.8923,209.0936,208.8661,209.0498,30666.0
2020-02-06 12:50:00,238.9,238.97,238.75,238.78,26794.0,209.0411,209.1023,208.9098,208.9361,26794.0
2020-02-06 13:00:00,238.83,239.11,238.78,239.02,27373.0,208.9798,209.2248,208.9361,209.1461,27373.0
2020-02-06 13:10:00,238.97,239.0,238.67,238.97,24733.0,209.1023,209.1286,208.8398,209.1023,24733.0
2020-02-06 13:20:00,238.94,238.97,238.74,238.77,25874.0,209.0761,209.1023,208.9011,208.9273,25874.0
2020-02-06 13:30:00,238.81,238.94,238.78,238.83,23825.0,208.9623,209.0761,208.9361,208.9798,23825.0
2020-02-06 13:40:00,238.86,239.0,238.85,238.93,35208.0,209.0061,209.1286,208.9973,209.0673,35208.0
2020-02-06 13:50:00,238.93,239.14,238.91,238.99,48220.0,209.0673,209.2511,209.0498,209.1198,48220.0
2020-02-06 14:00:00,238.97,239.16,238.94,239.08,26570.0,209.1023,209.2686,209.0761,209.1986,26570.0
2020-02-06 14:10:00,239.09,239.3,239.01,239.13,35591.0,209.2073,209.3911,209.1373,209.2423,35591.0
2020-02-06 14:20:00,239.16,239.16,238.76,239.05,32470.0,209.2686,209.2686,208.9186,209.1723,32470.0
2020-02-06 14:30:00,239.03,239.17,238.9,239.15,30324.0,209.1548,209.2773,209.0411,209.2598,30324.0
2020-02-06 14:40:00,239.16,239.28,239.05,239.16,33442.0,209.2686,209.3736,209.1723,209.2686,33442.0
2020-02-06 14:50:00,239.14,239.17,238.85,238.88,30269.0,209.2511,209.2773,208.9973,209.0236,30269.0
2020-02-06 15:00:00,238.89,239.03,238.85,239.03,24345.0,209.0323,209.1548,208.9973,209.1548,24345.0
2020-02-06 15:10:00,238.99,239.0,238.71,238.78,36020.0,209.1198,209.1286,208.8748,208.9361,36020.0
2020-02-06 15:20:00,238.77,239.12,238.58,238.99,46847.0,208.9273,209.2336,208.7611,209.1198,46847.0
2020-02-06 15:30:00,239.05,239.32,239.05,239.23,38862.0,209.1723,209.4086,209.1723,209.3298,38862.0
2020-02-06 15:40:00,239.23,239.41,239.06,239.06,59496.0,209.3298,209.4873,209.1811,209.1811,59496.0
2020-02-06 15:50:00,239.07,239.3,238.83,238.93,228183.0,209.1898,209.3911,208.9798,209.0673,228183.0
2020-02-07 09:30:00,238.84,239.53,238.47,239.07,108728.0,208.9886,209.5923,208.6648,209.1898,108728.0
2020-02-07 09:40:00,239.25,239.31,238.44,238.86,57309.0,209.3473,209.3998,208.6386,209.0061,57309.0
2020-02-07 09:50:00,238.89,239.12,237.96,238.3,35908.0,209.0323,209.2336,208.2186,208.5161,35908.0
2020-02-07 10:00:00,238.32,238.45,237.89,238.19,31497.0,208.5336,208.6473,208.1573,208.4198,31497.0
2020-02-07 10:10:00,238.23,238.31,237.82,238.06,40213.0,208.4548,208.5248,208.0961,208.3061,40213.0
2020-02-07 10:20:00,238.06,238.38,237.9,238.16,26147.0,208.3061,208.5861,208.1661,208.3936,26147.0
2020-02-07 10:30:00,238.2,238.38,237.61,237.61,37762.0,208.4286,208.5861,207.9123,207.9123,37762.0
2020-02-07 10:40:00,237.6,237.99,237.56,237.75,35627.0,207.9036,208.2448,207.8686,208.0348,35627.0
2020-02-07 10:50:00,237.85,238.18,237.59,237.94,19587.0,208.1223,208.4111,207.8948,208.2011,19587.0
2020-02-07 11:00:00,237.93,238.19,237.68,237.74,21911.0,208.1923,208.4198,207.9736,208.0261,21911.0
2020-02-07 11:10:00,237.78,238.03,237.61,238.0,13934.0,208.0611,208.2798,207.9123,208.2536,13934.0
2020-02-07 11:20:00,238.03,238.27,238.03,238.27,20575.0,208.2798,208.4898,208.2798,208.4898,20575.0
2020-02-07 11:30:00,238.28,238.68,237.99,237.99,41999.0,208.4986,208.8486,208.2448,208.2448,41999.0
2020-02-07 11:40:00,238.04,238.07,237.51,237.64,19887.0,208.2886,208.3148,207.8248,207.9386,19887.0
2020-02-07 11:50:00,237.8,238.16,237.65,238.16,15610.0,208.0786,208.3936,207.9473,208.3936,15610.0
2020-02-07 12:00:00,238.11,238.33,238.03,238.12,22511.0,208.3498,208.5423,208.2798,208.3586,22511.0
2020-02-07 12:10:00,238.17,238.3,238.09,238.22,15150.0,208.4023,208.5161,208.3323,208.4461,15150.0
2020-02-07 12:20:00,238.2,238.42,237.97,238.18,21008.0,208.4286,208.6211,208.2273,208.4111,21008.0
2020-02-07 12:30:00,238.14,238.14,237.72,237.77,16637.0,208.3761,208.3761,208.0086,208.0523,16637.0
2020-02-07 12:40:00,237.77,237.88,237.62,237.74,9668.0,208.0523,208.1486,207.9211,208.0261,9668.0
2020-02-07 12:50:00,237.77,237.85,237.5,237.65,43784.0,208.0523,208.1223,207.8161,207.9473,43784.0
2020-02-07 13:00:00,237.67,237.96,237.59,237.8,22545.0,207.9648,208.2186,207.8948,208.0786,22545.0
2020-02-07 13:10:00,237.79,237.8,237.35,237.39,29965.0,208.0698,208.0786,207.6848,207.7198,29965.0
2020-02-07 13:20:00,237.4,237.53,237.37,237.44,19238.0,207.7286,207.8423,207.7023,207.7636,19238.0
2020-02-07 13:30:00,237.43,237.51,237.12,237.12,28895.0,207.7548,207.8248,207.4836,207.4836,28895.0
2020-02-07 13:40:00,237.15,237.28,237.03,237.03,13846.0,207.5098,207.6236,207.4048,207.4048,13846.0
2020-02-07 13:50:00,237.04,237.08,236.8,236.91,27387.0,207.4136,207.4486,207.2036,207.2998,27387.0
2020-02-07 14:00:00,236.95,236.99,236.52,236.58,30689.0,207.3348,207.3698,206.9586,207.0111,30689.0
2020-02-07 14:10:00,236.59,237.01,236.58,236.89,25432.0,207.0198,207.3873,207.0111,207.2823,25432.0
2020-02-07 14:20:00,236.82,237.14,236.76,237.08,17128.0,207.2211,207.5011,207.1686,207.4486,17128.0
2020-02-07 14:30:00,237.15,237.35,237.06,237.06,19508.0,207.5098,207.6848,207.4311,207.4311,19508.0
2020-02-07 14:40:00,237.06,237.33,236.95,237.06,18417.0,207.4311,207.6673,207.3348,207.4311,18417.0
2020-02-07 14:50:00,237.05,237.34,236.87,237.22,19069.0,207.4223,207.6761,207.2648,207.5711,19069.0
2020-02-07 15:00:00,237.24,237.52,237.24,237.44,19816.0,207.5886,207.8336,207.5886,207.7636,19816.0
2020-02-07 15:10:00,237.41,237.53,237.31,237.47,24125.0,207.7373,207.8423,207.6498,207.7898,24125.0
2020-02-07 15:20:00,237.44,237.53,237.35,237.35,15966.0,207.7636,207.8423,207.6848,207.6848,15966.0
2020-02-07 15:30:00,237.33,237.58,237.31,237.51,36454.0,207.6673,207.8861,207.6498,207.8248,36454.0
2020-02-07 15:40:00,237.48,237.63,237.33,237.33,44879.0,207.7986,207.9298,207.6673,207.6673,44879.0
2020-02-07 15:50:00,237.4,237.64,236.84,237.35,202112.0,207.7286,207.9386,207.2386,207.6848,202112.0
2020-02-10 09:30:00,236.6,237.81,236.18,237.57,116097.0,207.0286,208.0873,206.661,207.8773,116097.0
2020-02-10 09:40:00,237.57,238.23,237.42,237.69,41984.0,207.8773,208.4548,207.7461,207.9823,41984.0
2020-02-10 09:50:00,237.72,237.74,237.24,237.74,37545.0,208.0086,208.0261,207.5886,208.0261,37545.0
2020-02-10 10:00:00,237.79,238.45,237.78,238.45,37234.0,208.0698,208.6473,208.0611,208.6473,37234.0
2020-02-10 10:10:00,238.44,238.56,237.95,238.0,35651.0,208.6386,208.7436,208.2098,208.2536,35651.0
2020-02-10 10:20:00,238.01,238.34,237.93,238.27,20682.0,208.2623,208.5511,208.1923,208.4898,20682.0
2020-02-10 10:30:00,238.29,238.45,238.19,238.4,26263.0,208.5073,208.6473,208.4198,208.6036,26263.0
2020-02-10 10:40:00,238.41,238.45,238.22,238.22,22058.0,208.6123,208.6473,208.4461,208.4461,22058.0
2020-02-10 10:50:00,238.21,238.44,238.09,238.11,31246.0,208.4373,208.6386,208.3323,208.3498,31246.0
2020-02-10 11:00:00,238.1,238.31,237.95,238.19,37311.0,208.3411,208.5248,208.2098,208.4198,37311.0
2020-02-10 11:10:00,238.16,238.38,238.02,238.28,48634.0,208.3936,208.5861,208.2711,208.4986,48634.0
2020-02-10 11:20:00,238.28,238.76,238.26,238.32,31056.0,208.4986,208.9186,208.4811,208.5336,31056.0
2020-02-10 11:30:00,238.42,238.78,238.42,238.64,42265.0,208.6211,208.9361,208.6211,208.8136,42265.0
2020-02-10 11:40:00,238.62,238.91,238.52,238.74,18913.0,208.7961,209.0498,208.7086,208.9011,18913.0
2020-02-10 11:50:00,238.73,238.74,238.43,238.62,21015.0,208.8923,208.9011,208.6298,208.7961,21015.0
2020-02-10 12:00:00,238.6,238.6,238.3,238.52,24725.0,208.7786,208.7786,208.5161,208.7086,24725.0
2020-02-10 12:10:00,238.5,238.6,238.23,238.38,23351.0,208.6911,208.7786,208.4548,208.5861,23351.0
2020-02-10 12:20:00,238.34,238.51,238.31,238.46,22053.0,208.5511,208.6998,208.5248,208.6561,22053.0
2020-02-10 12:30:00,238.49,238.52,238.28,238.45,22838.0,208.6823,208.7086,208.4986,208.6473,22838.0
2020-02-10 12:40:00,238.5,238.72,238.45,238.61,20658.0,208.6911,208.8836,208.6473,208.7873,20658.0
2020-02-10 12:50:00,238.58,238.73,238.45,238.67,15875.0,208.7611,208.8923,208.6473,208.8398,15875.0
2020-02-10 13:00:00,238.69,238.83,238.67,238.79,16777.0,208.8573,208.9798,208.8398,208.9448,16777.0
2020-02-10 13:10:00,238.82,239.24,238.82,239.22,39876.0,208.9711,209.3386,208.9711,209.3211,39876.0
2020-02-10 13:20:00,239.23,239.29,239.11,239.17,22574.0,209.3298,209.3823,209.2248,209.2773,22574.0
2020-02-10 13:30:00,239.19,239.34,239.17,239.24,18788.0,209.2948,209.4261,209.2773,209.3386,18788.0
2020-02-10 13:40:00,239.24,239.34,239.14,239.3,22664.0,209.3386,209.4261,209.2511,209.3911,22664.0
2020-02-10 13:50:00,239.3,239.49,239.16,239.42,24324.0,209.3911,209.5573,209.2686,209.4961,24324.0
2020-02-10 14:00:00,239.42,239.5,239.3,239.4,24512.0,209.4961,209.5661,209.3911,209.4786,24512.0
2020-02-10 14:10:00,239.41,239.7,239.41,239.67,37578.0,209.4873,209.7411,209.4873,209.7148,37578.0
2020-02-10 14:20:00,239.7,239.73,239.53,239.53,18437.0,209.7411,209.7673,209.5923,209.5923,18437.0
2020-02-10 14:30:00,239.55,239.72,239.49,239.67,24563.0,209.6098,209.7586,209.5573,209.7148,24563.0
2020-02-10 14:40:00,239.67,239.73,239.49,239.69,30024.0,209.7148,209.7673,209.5573,209.7323,30024.0
2020-02-10 14:50:00,239.7,239.9,239.68,239.88,32205.0,209.7411,209.9161,209.7236,209.8986,32205.0
2020-02-10 15:00:00,239.86,239.91,239.76,239.85,35390.0,209.8811,209.9249,209.7936,209.8724,35390.0
2020-02-10 15:10:00,239.84,239.97,239.8,239.88,38295.0,209.8636,209.9774,209.8286,209.8986,38295.0
2020-02-10 15:20:00,239.87,240.35,239.87,240.32,123106.0,209.8899,210.3099,209.8899,210.2836,123106.0
2020-02-10 15:30:00,240.32,240.32,239.82,239.93,55806.0,210.2836,210.2836,209.8461,209.9424,55806.0
2020-02-10 15:40:00,239.91,239.98,239.84,239.87,68507.0,209.9249,209.9861,209.8636,209.8899,68507.0
2020-02-10 15:50:00,239.87,240.61,239.82,240.61,224140.0,209.8899,210.5374,209.8461,210.5374,224140.0
2020-02-11 09:30:00,240.61,241.13,240.2,241.05,146610.0,210.5374,210.9924,210.1786,210.9224,146610.0
2020-02-11 09:40:00,241.06,241.48,240.84,241.4,96291.0,210.9311,211.2986,210.7386,211.2286,96291.0
2020-02-11 09:50:00,241.4,241.62,240.94,241.33,55015.0,211.2286,211.4211,210.8261,211.1674,55015.0
2020-02-11 10:00:00,241.44,242.23,241.42,242.14,46926.0,211.2636,211.9549,211.2461,211.8761,46926.0
2020-02-11 10:10:00,242.15,242.29,241.57,242.14,49605.0,211.8849,212.0074,211.3774,211.8761,49605.0
2020-02-11 10:20:00,242.21,242.45,242.01,242.01,48524.0,211.9374,212.1474,211.7624,211.7624,48524.0
2020-02-11 10:30:00,242.0,242.16,241.57,241.73,35475.0,211.7536,211.8936,211.3774,211.5174,35475.0
2020-02-11 10:40:00,241.72,242.04,241.6,241.77,39688.0,211.5086,211.7886,211.4036,211.5524,39688.0
2020-02-11 10:50:00,241.78,241.78,241.3,241.4,27113.0,211.5611,211.5611,211.1411,211.2286,27113.0
2020-02-11 11:00:00,241.43,241.63,240.96,240.99,51880.0,211.2549,211.4299,210.8436,210.8699,51880.0
2020-02-11 11:10:00,241.0,241.44,240.89,241.42,39361.0,210.8786,211.2636,210.7824,211.2461,39361.0
2020-02-11 11:20:00,241.43,241.46,241.19,241.32,21953.0,211.2549,211.2811,211.0449,211.1586,21953.0
2020-02-11 11:30:00,241.34,241.49,241.16,241.41,36749.0,211.1761,211.3074,211.0186,211.2374,36749.0
2020-02-11 11:40:00,241.41,241.82,241.31,241.68,36298.0,211.2374,211.5961,211.1499,211.4736,36298.0
2020-02-11 11:50:00,241.68,241.8,241.53,241.74,32365.0,211.4736,211.5786,211.3424,211.5261,32365.0
2020-02-11 12:00:00,241.76,241.79,241.49,241.51,29377.0,211.5436,211.5699,211.3074,211.3249,29377.0
2020-02-11 12:10:00,241.52,241.82,241.5,241.66,29918.0,211.3336,211.5961,211.3161,211.4561,29918.0
2020-02-11 12:20:00,241.63,241.71,241.56,241.6,19450.0,211.4299,211.4999,211.3686,211.4036,19450.0
2020-02-11 12:30:00,241.64,241.93,241.62,241.83,24293.0,211.4386,211.6924,211.4211,211.6049,24293.0
2020-02-11 12:40:00,241.84,241.88,241.74,241.83,17782.0,211.6136,211.6486,211.5261,211.6049,17782.0
2020-02-11 12:50:00,241.83,242.07,241.81,242.0,23046.0,211.6049,211.8149,211.5874,211.7536,23046.0
2020-02-11 13:00:00,241.99,242.35,241.99,242.31,21962.0,211.7449,212.0599,211.7449,212.0249,21962.0
2020-02-11 13:10:00,242.24,242.34,242.09,242.25,11954.0,211.9636,212.0511,211.8324,211.9724,11954.0
2020-02-11 13:20:00,242.26,242.38,242.11,242.27,17982.0,211.9811,212.0861,211.8499,211.9899,17982.0
2020-02-11 13:30:00,242.27,242.38,242.05,242.07,19104.0,211.9899,212.0861,211.7974,211.8149,19104.0
2020-02-11 13:40:00,242.09,242.21,241.85,241.86,28791.0,211.8324,211.9374,211.6224,211.6311,28791.0
2020-02-11 13:50:00,241.83,241.83,241.54,241.69,22326.0,211.6049,211.6049,211.3511,211.4824,22326.0
2020-02-11 14:00:00,241.72,241.78,241.63,241.76,36213.0,211.5086,211.5611,211.4299,211.5436,36213.0
2020-02-11 14:10:00,241.75,241.98,241.75,241.84,44517.0,211.5349,211.7361,211.5349,211.6136,44517.0
2020-02-11 14:20:00,241.85,242.17,241.83,242.09,26201.0,211.6224,211.9024,211.6049,211.8324,26201.0
2020-02-11 14:30:00,242.08,242.3,242.04,242.19,17630.0,211.8236,212.0161,211.7886,211.9199,17630.0
2020-02-11 14:40:00,242.18,242.23,241.94,242.05,26702.0,211.9111,211.9549,211.7011,211.7974,26702.0
2020-02-11 14:50:00,241.99,242.04,241.43,241.43,27201.0,211.7449,211.7886,211.2549,211.2549,27201.0
2020-02-11 15:00:00,241.5,241.56,241.16,241.2,43893.0,211.3161,211.3686,211.0186,211.0536,43893.0
2020-02-11 15:10:00,241.2,241.29,241.01,241.12,42225.0,211.0536,211.1324,210.8874,210.9836,42225.0
2020-02-11 15:20:00,241.13,241.42,241.04,241.38,36364.0,210.9924,211.2461,210.9136,211.2111,36364.0
2020-02-11 15:30:00,241.41,241.86,241.41,241.75,50145.0,211.2374,211.6311,211.2374,211.5349,50145.0
2020-02-11 15:40:00,241.73,241.93,241.47,241.47,62479.0,211.5174,211.6924,211.2899,211.2899,62479.0
2020-02-11 15:50:00,241.5,241.94,241.32,241.64,212827.0,211.3161,211.7011,211.1586,211.4386,212827.0
2020-02-12 09:30:00,242.13,242.31,241.33,241.87,134503.0,211.8674,212.0249,211.1674,211.6399,134503.0
2020-02-12 09:40:00,241.9,242.18,241.67,241.81,63735.0,211.6661,211.9111,211.4649,211.5874,63735.0
2020-02-12 09:50:00,241.75,241.76,241.01,241.19,68464.0,211.5349,211.5436,210.8874,211.0449,68464.0
2020-02-12 10:00:00,241.2,241.67,240.65,240.99,66351.0,211.0536,211.4649,210.5724,210.8699,66351.0
2020-02-12 10:10:00,240.95,240.97,240.48,240.57,57119.0,210.8349,210.8524,210.4236,210.5024,57119.0
2020-02-12 10:20:00,240.6,240.67,240.06,240.23,114744.0,210.5286,210.5899,210.0561,210.2049,114744.0
2020-02-12 10:30:00,240.24,240.51,239.94,240.1,91123.0,210.2136,210.4499,209.9511,210.0911,91123.0
2020-02-12 10:40:00,240.08,240.17,238.84,239.07,138821.0,210.0736,210.1524,208.9886,209.1898,138821.0
2020-02-12 10:50:00,239.07,240.02,239.07,239.39,58209.0,209.1898,210.0211,209.1898,209.4698,58209.0
2020-02-12 11:00:00,239.38,239.98,239.37,239.93,41008.0,209.4611,209.9861,209.4523,209.9424,41008.0
2020-02-12 11:10:00,239.94,240.06,239.43,239.74,49866.0,209.9511,210.0561,209.5048,209.7761,49866.0
2020-02-12 11:20:00,239.72,239.82,239.47,239.76,54768.0,209.7586,209.8461,209.5398,209.7936,54768.0
2020-02-12 11:30:00,239.77,239.95,239.56,239.71,50046.0,209.8023,209.9599,209.6186,209.7498,50046.0
2020-02-12 11:40:00,239.7,239.77,239.3,239.6,44874.0,209.7411,209.8023,209.3911,209.6536,44874.0
2020-02-12 11:50:00,239.64,240.08,239.58,240.07,28964.0,209.6886,210.0736,209.6361,210.0649,28964.0
2020-02-12 12:00:00,240.08,240.93,240.08,240.75,59297.0,210.0736,210.8174,210.0736,210.6599,59297.0
2020-02-12 12:10:00,240.78,240.79,240.56,240.75,29874.0,210.6861,210.6949,210.4936,210.6599,29874.0
2020-02-12 12:20:00,240.75,240.87,240.6,240.79,22225.0,210.6599,210.7649,210.5286,210.6949,22225.0
2020-02-12 12:30:00,240.8,241.23,240.66,241.12,50855.0,210.7036,211.0799,210.5811,210.9836,50855.0
2020-02-12 12:40:00,241.14,241.19,240.92,241.14,102000.0,211.0011,211.0449,210.8086,211.0011,102000.0
2020-02-12 12:50:00,241.15,241.22,240.92,241.13,43111.0,211.0099,211.0711,210.8086,210.9924,43111.0
2020-02-12 13:00:00,241.15,241.18,240.42,240.67,38848.0,211.0099,211.0361,210.3711,210.5899,38848.0
2020-02-12 13:10:00,240.66,240.69,240.45,240.59,24347.0,210.5811,210.6074,210.3974,210.5199,24347.0
2020-02-12 13:20:00,240.59,240.6,240.27,240.33,33125.0,210.5199,210.5286,210.2399,210.2924,33125.0
2020-02-12 13:30:00,240.4,240.52,240.32,240.49,14694.0,210.3536,210.4586,210.2836,210.4324,14694.0
2020-02-12 13:40:00,240.49,240.72,240.38,240.47,20835.0,210.4324,210.6336,210.3361,210.4149,20835.0
2020-02-12 13:50:00,240.5,240.57,240.36,240.51,29793.0,210.4411,210.5024,210.3186,210.4499,29793.0
2020-02-12 14:00:00,240.5,240.52,240.26,240.41,27964.0,210.4411,210.4586,210.2311,210.3624,27964.0
2020-02-12 14:10:00,240.4,240.51,240.29,240.34,23727.0,210.3536,210.4499,210.2574,210.3011,23727.0
2020-02-12 14:20:00,240.33,240.72,240.33,240.69,63971.0,210.2924,210.6336,210.2924,210.6074,63971.0
2020-02-12 14:30:00,240.67,241.56,240.67,241.39,71977.0,210.5899,211.3686,210.5899,211.2199,71977.0
2020-02-12 14:40:00,241.39,241.6,241.26,241.48,37821.0,211.2199,211.4036,211.1061,211.2986,37821.0
2020-02-12 14:50:00,241.44,241.54,241.11,241.31,31817.0,211.2636,211.3511,210.9749,211.1499,31817.0
2020-02-12 15:00:00,241.33,241.63,241.31,241.35,29457.0,211.1674,211.4299,211.1499,211.1849,29457.0
2020-02-12 15:10:00,241.37,241.42,241.12,241.4,43849.0,211.2024,211.2461,210.9836,211.2286,43849.0
2020-02-12 15:20:00,241.41,241.71,241.41,241.64,28143.0,211.2374,211.4999,211.2374,211.4386,28143.0
2020-02-12 15:30:00,241.68,241.73,241.36,241.67,59984.0,211.4736,211.5174,211.1936,211.4649,59984.0
2020-02-12 15:40:00,241.69,241.77,241.42,241.47,70408.0,211.4824,211.5524,211.2461,211.2899,70408.0
2020-02-12 15:50:00,241.49,241.74,241.35,241.6,240454.0,211.3074,211.5261,211.1849,211.4036,240454.0
2020-02-13 09:30:00,240.97,241.51,240.4,241.24,89249.0,210.8524,211.3249,210.3536,211.0886,89249.0
2020-02-13 09:40:00,241.26,241.96,241.26,241.67,26923.0,211.1061,211.7186,211.1061,211.4649,26923.0
2020-02-13 09:50:00,241.63,242.22,241.47,241.47,26939.0,211.4299,211.9461,211.2899,211.2899,26939.0
2020-02-13 10:00:00,241.47,241.5,240.48,241.2,70864.0,211.2899,211.3161,210.4236,211.0536,70864.0
2020-02-13 10:10:00,241.3,241.76,241.15,241.6,39219.0,211.1411,211.5436,211.0099,211.4036,39219.0
2020-02-13 10:20:00,241.6,241.67,241.24,241.47,53287.0,211.4036,211.4649,211.0886,211.2899,53287.0
2020-02-13 10:30:00,241.47,241.76,241.32,241.46,25595.0,211.2899,211.5436,211.1586,211.2811,25595.0
2020-02-13 10:40:00,241.44,241.99,241.44,241.87,68300.0,211.2636,211.7449,211.2636,211.6399,68300.0
2020-02-13 10:50:00,241.89,242.26,241.8,242.14,28203.0,211.6574,211.9811,211.5786,211.8761,28203.0
2020-02-13 11:00:00,242.15,242.38,242.07,242.33,26127.0,211.8849,212.0861,211.8149,212.0424,26127.0
2020-02-13 11:10:00,242.4,242.42,241.58,241.69,64692.0,212.1036,212.1211,211.3861,211.4824,64692.0
2020-02-13 11:20:00,241.66,242.39,241.56,242.25,33250.0,211.4561,212.0949,211.3686,211.9724,33250.0
2020-02-13 11:30:00,242.17,242.5,242.05,242.5,31145.0,211.9024,212.1911,211.7974,212.1911,31145.0
2020-02-13 11:40:00,242.46,242.58,242.05,242.15,20054.0,212.1561,212.2611,211.7974,211.8849,20054.0
2020-02-13 11:50:00,242.16,242.19,241.9,242.16,20443.0,211.8936,211.9199,211.6661,211.8936,20443.0
2020-02-13 12:00:00,242.18,242.55,242.0,242.51,42218.0,211.9111,212.2349,211.7536,212.1999,42218.0
2020-02-13 12:10:00,242.55,242.61,242.38,242.52,27207.0,212.2349,212.2874,212.0861,212.2086,27207.0
2020-02-13 12:20:00,242.51,242.55,242.28,242.55,16358.0,212.1999,212.2349,211.9986,212.2349,16358.0
2020-02-13 12:30:00,242.59,242.61,242.45,242.53,15466.0,212.2699,212.2874,212.1474,212.2174,15466.0
2020-02-13 12:40:00,242.49,242.6,242.36,242.56,11031.0,212.1824,212.2786,212.0686,212.2436,11031.0
2020-02-13 12:50:00,242.58,242.72,242.33,242.33,29093.0,212.2611,212.3836,212.0424,212.0424,29093.0
2020-02-13 13:00:00,242.3,242.58,242.27,242.33,18929.0,212.0161,212.2611,211.9899,212.0424,18929.0
2020-02-13 13:10:00,242.3,242.4,242.19,242.39,23575.0,212.0161,212.1036,211.9199,212.0949,23575.0
2020-02-13 13:20:00,242.38,242.68,242.37,242.56,30169.0,212.0861,212.3486,212.0774,212.2436,30169.0
2020-02-13 13:30:00,242.56,242.96,242.49,242.91,29978.0,212.2436,212.5936,212.1824,212.5499,29978.0
2020-02-13 13:40:00,242.93,243.27,242.93,243.26,32497.0,212.5674,212.8649,212.5674,212.8562,32497.0
2020-02-13 13:50:00,243.26,243.34,243.18,243.29,20876.0,212.8562,212.9262,212.7862,212.8824,20876.0
2020-02-13 14:00:00,243.3,243.6,243.25,243.27,30855.0,212.8912,213.1537,212.8474,212.8649,30855.0
2020-02-13 14:10:00,243.27,243.51,243.14,243.38,24420.0,212.8649,213.0749,212.7511,212.9612,24420.0
2020-02-13 14:20:00,243.38,243.47,243.17,243.18,18830.0,212.9612,213.0399,212.7774,212.7862,18830.0
2020-02-13 14:30:00,243.16,243.24,242.96,242.96,24893.0,212.7686,212.8387,212.5936,212.5936,24893.0
2020-02-13 14:40:00,242.98,243.03,242.56,242.83,35855.0,212.6111,212.6549,212.2436,212.4799,35855.0
2020-02-13 14:50:00,242.86,242.97,242.84,242.84,17733.0,212.5061,212.6024,212.4886,212.4886,17733.0
2020-02-13 15:00:00,242.85,242.98,242.46,242.62,29531.0,212.4974,212.6111,212.1561,212.2961,29531.0
2020-02-13 15:10:00,242.65,242.68,242.22,242.37,31638.0,212.3224,212.3486,211.9461,212.0774,31638.0
2020-02-13 15:20:00,242.37,242.42,242.25,242.34,25668.0,212.0774,212.1211,211.9724,212.0511,25668.0
2020-02-13 15:30:00,242.32,242.35,242.03,242.04,42642.0,212.0336,212.0599,211.7799,211.7886,42642.0
2020-02-13 15:40:00,242.02,242.37,241.84,242.36,88238.0,211.7711,212.0774,211.6136,212.0686,88238.0
2020-02-13 15:50:00,242.37,242.68,242.2,242.46,168691.0,212.0774,212.3486,211.9286,212.1561,168691.0
2020-02-14 09:30:00,243.44,243.73,242.63,243.18,108860.0,213.0137,213.2674,212.3049,212.7862,108860.0
2020-02-14 09:40:00,243.18,243.66,243.09,243.42,53938.0,212.7862,213.2062,212.7074,212.9962,53938.0
2020-02-14 09:50:00,243.46,243.54,242.9,243.12,28971.0,213.0312,213.1012,212.5411,212.7336,28971.0
2020-02-14 10:00:00,243.07,243.35,242.93,243.09,50361.0,212.6899,212.9349,212.5674,212.7074,50361.0
2020-02-14 10:10:00,243.08,243.6,243.05,243.59,36663.0,212.6986,213.1537,212.6724,213.1449,36663.0
2020-02-14 10:20:00,243.57,243.85,243.41,243.85,49974.0,213.1274,213.3724,212.9874,213.3724,49974.0
2020-02-14 10:30:00,243.87,244.51,243.84,244.0,74199.0,213.3899,213.9499,213.3637,213.5037,74199.0
2020-02-14 10:40:00,243.96,244.48,243.89,244.44,29090.0,213.4687,213.9237,213.4074,213.8887,29090.0
2020-02-14 10:50:00,244.44,244.62,244.09,244.18,36515.0,213.8887,214.0462,213.5824,213.6612,36515.0
2020-02-14 11:00:00,244.19,244.74,244.09,244.71,47436.0,213.6699,214.1512,213.5824,214.1249,47436.0
2020-02-14 11:10:00,244.7,245.11,244.63,245.11,42751.0,214.1162,214.4749,214.0549,214.4749,42751.0
2020-02-14 11:20:00,245.1,245.12,244.39,244.45,31082.0,214.4662,214.4837,213.8449,213.8974,31082.0
2020-02-14 11:30:00,244.45,244.54,244.28,244.33,15453.0,213.8974,213.9762,213.7487,213.7924,15453.0
2020-02-14 11:40:00,244.25,244.52,244.24,244.35,19450.0,213.7224,213.9587,213.7137,213.8099,19450.0
2020-02-14 11:50:00,244.31,244.8,244.21,244.69,32187.0,213.7749,214.2037,213.6874,214.1074,32187.0
2020-02-14 12:00:00,244.69,244.87,244.55,244.7,43276.0,214.1074,214.2649,213.9849,214.1162,43276.0
2020-02-14 12:10:00,244.71,244.74,244.52,244.73,25789.0,214.1249,214.1512,213.9587,214.1424,25789.0
2020-02-14 12:20:00,244.72,244.91,244.56,244.89,50401.0,214.1337,214.2999,213.9937,214.2824,50401.0
2020-02-14 12:30:00,244.91,245.2,244.78,244.94,71439.0,214.2999,214.5537,214.1862,214.3262,71439.0
2020-02-14 12:40:00,244.9,245.05,244.79,244.83,22722.0,214.2912,214.4224,214.1949,214.2299,22722.0
2020-02-14 12:50:00,244.84,244.89,244.5,244.53,33961.0,214.2387,214.2824,213.9412,213.9674,33961.0
2020-02-14 13:00:00,244.56,244.68,244.27,244.28,30741.0,213.9937,214.0987,213.7399,213.7487,30741.0
2020-02-14 13:10:00,244.28,244.55,244.24,244.28,26266.0,213.7487,213.9849,213.7137,213.7487,26266.0
2020-02-14 13:20:00,244.24,244.58,244.15,244.53,14180.0,213.7137,214.0112,213.6349,213.9674,14180.0
2020-02-14 13:30:00,244.54,244.74,244.49,244.6,18753.0,213.9762,214.1512,213.9324,214.0287,18753.0
2020-02-14 13:40:00,244.59,244.73,244.47,244.63,19397.0,214.0199,214.1424,213.9149,214.0549,19397.0
2020-02-14 13:50:00,244.64,244.76,244.32,244.41,20088.0,214.0637,214.1687,213.7837,213.8624,20088.0
2020-02-14 14:00:00,244.43,244.71,244.37,244.66,23869.0,213.8799,214.1249,213.8274,214.0812,23869.0
2020-02-14 14:10:00,244.67,244.78,244.26,244.36,21340.0,214.0899,214.1862,213.7312,213.8187,21340.0
2020-02-14 14:20:00,244.4,244.9,244.4,244.83,25869.0,213.8537,214.2912,213.8537,214.2299,25869.0
2020-02-14 14:30:00,244.79,245.12,244.7,245.04,28873.0,214.1949,214.4837,214.1162,214.4137,28873.0
2020-02-14 14:40:00,245.02,245.02,244.51,244.56,27076.0,214.3962,214.3962,213.9499,213.9937,27076.0
2020-02-14 14:50:00,244.56,244.56,244.21,244.35,29335.0,213.9937,213.9937,213.6874,213.8099,29335.0
2020-02-14 15:00:00,244.35,244.37,244.11,244.23,27806.0,213.8099,213.8274,213.5999,213.7049,27806.0
2020-02-14 15:10:00,244.26,244.32,243.8,243.83,42176.0,213.7312,213.7837,213.3287,213.3549,42176.0
2020-02-14 15:20:00,243.84,244.16,243.79,244.02,49313.0,213.3637,213.6437,213.3199,213.5212,49313.0
2020-02-14 15:30:00,244.0,244.26,243.84,244.15,51336.0,213.5037,213.7312,213.3637,213.6349,51336.0
2020-02-14 15:40:00,244.15,244.4,244.05,244.38,48524.0,213.6349,213.8537,213.5474,213.8362,48524.0
2020-02-14 15:50:00,244.38,245.06,244.38,244.98,258803.0,213.8362,214.4312,213.8362,214.3612,258803.0
2020-02-18 09:30:00,244.84,245.09,243.91,244.84,193064.0,214.2387,214.4574,213.4249,214.2387,193064.0
2020-02-18 09:40:00,244.84,245.97,244.84,245.84,82105.0,214.2387,215.2274,214.2387,215.1137,82105.0
2020-02-18 09:50:00,245.86,246.0,245.53,245.84,38338.0,215.1312,215.2537,214.8424,215.1137,38338.0
2020-02-18 10:00:00,245.95,246.11,245.46,245.69,44625.0,215.2099,215.3499,214.7812,214.9824,44625.0
2020-02-18 10:10:00,245.62,245.72,245.08,245.21,33071.0,214.9212,215.0087,214.4487,214.5624,33071.0
2020-02-18 10:20:00,245.22,245.4,244.48,244.48,44086.0,214.5712,214.7287,213.9237,213.9237,44086.0
2020-02-18 10:30:00,244.56,244.91,244.42,244.59,41014.0,213.9937,214.2999,213.8712,214.0199,41014.0
2020-02-18 10:40:00,244.55,244.61,244.25,244.37,38653.0,213.9849,214.0374,213.7224,213.8274,38653.0
2020-02-18 10:50:00,244.34,244.53,244.14,244.15,35974.0,213.8012,213.9674,213.6262,213.6349,35974.0
2020-02-18 11:00:00,244.2,244.28,243.68,243.81,71697.0,213.6787,213.7487,213.2237,213.3374,71697.0
2020-02-18 11:10:00,243.85,244.13,243.77,243.98,45284.0,213.3724,213.6174,213.3024,213.4862,45284.0
2020-02-18 11:20:00,244.01,244.07,243.61,243.64,60648.0,213.5124,213.5649,213.1624,213.1887,60648.0
2020-02-18 11:30:00,243.71,243.91,243.6,243.67,29121.0,213.2499,213.4249,213.1537,213.2149,29121.0
2020-02-18 11:40:00,243.67,243.77,243.33,243.44,34833.0,213.2149,213.3024,212.9174,213.0137,34833.0
2020-02-18 11:50:00,243.43,243.71,243.3,243.37,17674.0,213.0049,213.2499,212.8912,212.9524,17674.0
2020-02-18 12:00:00,243.41,243.75,243.38,243.49,26309.0,212.9874,213.2849,212.9612,213.0574,26309.0
2020-02-18 12:10:00,243.48,243.57,243.16,243.25,24639.0,213.0487,213.1274,212.7686,212.8474,24639.0
2020-02-18 12:20:00,243.22,243.58,243.17,243.53,22087.0,212.8212,213.1362,212.7774,213.0924,22087.0
2020-02-18 12:30:00,243.57,243.66,243.52,243.63,25210.0,213.1274,213.2062,213.0837,213.1799,25210.0
2020-02-18 12:40:00,243.64,243.73,243.46,243.6,31534.0,213.1887,213.2674,213.0312,213.1537,31534.0
2020-02-18 12:50:00,243.56,243.63,243.41,243.5,18301.0,213.1187,213.1799,212.9874,213.0662,18301.0
2020-02-18 13:00:00,243.5,243.98,243.46,243.93,27202.0,213.0662,213.4862,213.0312,213.4424,27202.0
2020-02-18 13:10:00,243.94,244.01,243.62,243.68,19607.0,213.4512,213.5124,213.1712,213.2237,19607.0
2020-02-18 13:20:00,243.66,243.78,243.59,243.6,26102.0,213.2062,213.3112,213.1449,213.1537,26102.0
2020-02-18 13:30:00,243.62,243.82,243.22,243.26,35007.0,213.1712,213.3462,212.8212,212.8562,35007.0
2020-02-18 13:40:00,243.26,243.4,243.23,243.3,47407.0,212.8562,212.9787,212.8299,212.8912,47407.0
2020-02-18 13:50:00,243.28,243.37,243.16,243.37,22650.0,212.8737,212.9524,212.7686,212.9524,22650.0
2020-02-18 14:00:00,243.43,243.46,243.29,243.33,27846.0,213.0049,213.0312,212.8824,212.9174,27846.0
2020-02-18 14:10:00,243.33,243.93,243.3,243.88,19244.0,212.9174,213.4424,212.8912,213.3987,19244.0
2020-02-18 14:20:00,243.88,244.3,243.86,244.29,32007.0,213.3987,213.7662,213.3812,213.7574,32007.0
2020-02-18 14:30:00,244.26,244.26,244.01,244.06,19749.0,213.7312,213.7312,213.5124,213.5562,19749.0
2020-02-18 14:40:00,244.04,244.27,244.04,244.12,19101.0,213.5387,213.7399,213.5387,213.6087,19101.0
2020-02-18 14:50:00,244.15,244.22,244.06,244.1,16349.0,213.6349,213.6962,213.5562,213.5912,16349.0
2020-02-18 15:00:00,244.14,244.2,243.96,243.99,25940.0,213.6262,213.6787,213.4687,213.4949,25940.0
2020-02-18 15:10:00,244.0,244.19,243.89,243.94,24410.0,213.5037,213.6699,213.4074,213.4512,24410.0
2020-02-18 15:20:00,243.97,244.12,243.94,244.0,30094.0,213.4774,213.6087,213.4512,213.5037,30094.0
2020-02-18 15:30:00,243.95,244.02,243.87,243.89,34297.0,213.4599,213.5212,213.3899,213.4074,34297.0
2020-02-18 15:40:00,243.9,243.94,243.53,243.54,47567.0,213.4162,213.4512,213.0924,213.1012,47567.0
2020-02-18 15:50:00,243.54,244.05,243.46,243.91,180221.0,213.1012,213.5474,213.0312,213.4249,180221.0
2020-02-19 09:30:00,244.91,245.5,244.65,245.12,142047.0,214.2999,214.8162,214.0724,214.4837,142047.0
2020-02-19 09:40:00,245.07,245.22,244.14,244.43,74699.0,214.4399,214.5712,213.6262,213.8799,74699.0
2020-02-19 09:50:00,244.49,244.5,243.45,243.51,49632.0,213.9324,213.9412,213.0224,213.0749,49632.0
2020-02-19 10:00:00,243.53,243.55,243.15,243.42,57752.0,213.0924,213.1099,212.7599,212.9962,57752.0
2020-02-19 10:10:00,243.43,243.58,243.01,243.29,55423.0,213.0049,213.1362,212.6374,212.8824,55423.0
2020-02-19 10:20:00,243.3,243.48,243.2,243.21,36383.0,212.8912,213.0487,212.8037,212.8124,36383.0
2020-02-19 10:30:00,243.2,243.52,243.16,243.31,34529.0,212.8037,213.0837,212.7686,212.8999,34529.0
2020-02-19 10:40:00,243.37,243.58,243.27,243.57,33504.0,212.9524,213.1362,212.8649,213.1274,33504.0
2020-02-19 10:50:00,243.56,244.06,243.53,243.92,86994.0,213.1187,213.5562,213.0924,213.4337,86994.0
2020-02-19 11:00:00,243.97,244.32,243.95,244.3,27692.0,213.4774,213.7837,213.4599,213.7662,27692.0
2020-02-19 11:10:00,244.3,244.48,244.2,244.34,38960.0,213.7662,213.9237,213.6787,213.8012,38960.0
2020-02-19 11:20:00,244.32,244.46,244.22,244.36,65141.0,213.7837,213.9062,213.6962,213.8187,65141.0
2020-02-19 11:30:00,244.35,244.48,244.11,244.24,50121.0,213.8099,213.9237,213.5999,213.7137,50121.0
2020-02-19 11:40:00,244.24,244.27,244.01,244.02,31291.0,213.7137,213.7399,213.5124,213.5212,31291.0
2020-02-19 11:50:00,244.05,244.12,243.98,244.11,28940.0,213.5474,213.6087,213.4862,213.5999,28940.0
2020-02-19 12:00:00,244.13,244.2,244.0,244.09,26055.0,213.6174,213.6787,213.5037,213.5824,26055.0
2020-02-19 12:10:00,244.08,244.32,243.96,244.26,36238.0,213.5737,213.7837,213.4687,213.7312,36238.0
2020-02-19 12:20:00,244.24,244.24,243.93,244.01,40915.0,213.7137,213.7137,213.4424,213.5124,40915.0
2020-02-19 12:30:00,244.03,244.04,243.89,243.98,24271.0,213.5299,213.5387,213.4074,213.4862,24271.0
2020-02-19 12:40:00,243.99,244.08,243.87,244.02,33513.0,213.4949,213.5737,213.3899,213.5212,33513.0
2020-02-19 12:50:00,244.01,244.04,243.61,243.81,35792.0,213.5124,213.5387,213.1624,213.3374,35792.0
2020-02-19 13:00:00,243.81,244.08,243.78,244.0,28076.0,213.3374,213.5737,213.3112,213.5037,28076.0
2020-02-19 13:10:00,244.0,244.09,243.91,244.04,40183.0,213.5037,213.5824,213.4249,213.5387,40183.0
2020-02-19 13:20:00,244.05,244.08,243.89,244.05,25281.0,213.5474,213.5737,213.4074,213.5474,25281.0
2020-02-19 13:30:00,244.06,244.08,243.82,243.91,32143.0,213.5562,213.5737,213.3462,213.4249,32143.0
2020-02-19 13:40:00,243.9,244.04,243.85,243.99,23452.0,213.4162,213.5387,213.3724,213.4949,23452.0
2020-02-19 13:50:00,243.97,244.17,243.96,244.14,58093.0,213.4774,213.6524,213.4687,213.6262,58093.0
2020-02-19 14:00:00,244.14,244.25,243.95,244.16,24703.0,213.6262,213.7224,213.4599,213.6437,24703.0
2020-02-19 14:10:00,244.17,244.2,243.91,243.92,39086.0,213.6524,213.6787,213.4249,213.4337,39086.0
2020-02-19 14:20:00,243.93,243.96,243.69,243.7,21326.0,213.4424,213.4687,213.2324,213.2412,21326.0
2020-02-19 14:30:00,243.7,243.84,243.61,243.8,18005.0,213.2412,213.3637,213.1624,213.3287,18005.0
2020-02-19 14:40:00,243.81,244.06,243.78,243.95,25352.0,213.3374,213.5562,213.3112,213.4599,25352.0
2020-02-19 14:50:00,243.98,244.09,243.83,243.87,26988.0,213.4862,213.5824,213.3549,213.3899,26988.0
2020-02-19 15:00:00,243.86,244.08,243.82,243.86,33325.0,213.3812,213.5737,213.3462,213.3812,33325.0
2020-02-19 15:10:00,243.87,243.92,243.75,243.9,30452.0,213.3899,213.4337,213.2849,213.4162,30452.0
2020-02-19 15:20:00,243.89,243.93,243.71,243.78,25516.0,213.4074,213.4424,213.2499,213.3112,25516.0
2020-02-19 15:30:00,243.78,243.86,243.57,243.59,55629.0,213.3112,213.3812,213.1274,213.1449,55629.0
2020-02-19 15:40:00,243.59,243.66,243.46,243.59,45989.0,213.1449,213.2062,213.0312,213.1449,45989.0
2020-02-19 15:50:00,243.59,243.71,243.37,243.62,169164.0,213.1449,213.2499,212.9524,213.1712,169164.0
2020-02-20 09:30:00,243.69,245.41,243.64,245.34,125289.0,213.2324,214.7374,213.1887,214.6762,125289.0
2020-02-20 09:40:00,245.38,245.69,244.91,245.07,63779.0,214.7112,214.9824,214.2999,214.4399,63779.0
2020-02-20 09:50:00,245.03,245.68,244.97,245.34,54011.0,214.4049,214.9737,214.3524,214.6762,54011.0
2020-02-20 10:00:00,245.38,245.81,245.35,245.49,49919.0,214.7112,215.0874,214.6849,214.8074,49919.0
2020-02-20 10:10:00,245.46,245.63,245.29,245.31,39828.0,214.7812,214.9299,214.6324,214.6499,39828.0
2020-02-20 10:20:00,245.33,245.51,245.26,245.4,40294.0,214.6674,214.8249,214.6062,214.7287,40294.0
2020-02-20 10:30:00,245.38,245.39,245.07,245.23,37758.0,214.7112,214.7199,214.4399,214.5799,37758.0
2020-02-20 10:40:00,245.24,245.56,245.21,245.4,33953.0,214.5887,214.8687,214.5624,214.7287,33953.0
2020-02-20 10:50:00,245.42,245.42,245.21,245.28,26015.0,214.7462,214.7462,214.5624,214.6237,26015.0
2020-02-20 11:00:00,245.25,245.25,244.85,244.89,33067.0,214.5974,214.5974,214.2474,214.2824,33067.0
2020-02-20 11:10:00,244.86,244.94,244.24,244.59,67077.0,214.2562,214.3262,213.7137,214.0199,67077.0
2020-02-20 11:20:00,244.58,244.73,243.57,243.61,57671.0,214.0112,214.1424,213.1274,213.1624,57671.0
2020-02-20 11:30:00,243.58,243.76,242.15,243.32,100546.0,213.1362,213.2937,211.8849,212.9087,100546.0
2020-02-20 11:40:00,243.31,243.9,243.15,243.71,51268.0,212.8999,213.4162,212.7599,213.2499,51268.0
2020-02-20 11:50:00,243.65,244.53,243.56,244.21,37772.0,213.1974,213.9674,213.1187,213.6874,37772.0
2020-02-20 12:00:00,244.21,244.26,243.69,243.7,35343.0,213.6874,213.7312,213.2324,213.2412,35343.0
2020-02-20 12:10:00,243.73,244.36,243.73,244.02,41758.0,213.2674,213.8187,213.2674,213.5212,41758.0
2020-02-20 12:20:00,244.03,244.34,243.82,244.27,55418.0,213.5299,213.8012,213.3462,213.7399,55418.0
2020-02-20 12:30:00,244.24,245.01,244.16,244.88,78905.0,213.7137,214.3874,213.6437,214.2737,78905.0
2020-02-20 12:40:00,244.9,245.07,244.72,244.86,42670.0,214.2912,214.4399,214.1337,214.2562,42670.0
2020-02-20 12:50:00,244.81,245.15,244.75,245.11,25209.0,214.2124,214.5099,214.1599,214.4749,25209.0
2020-02-20 13:00:00,245.08,245.31,244.86,245.22,32232.0,214.4487,214.6499,214.2562,214.5712,32232.0
2020-02-20 13:10:00,245.23,245.48,245.16,245.18,44149.0,214.5799,214.7987,214.5187,214.5362,44149.0
2020-02-20 13:20:00,245.18,245.46,245.18,245.38,25356.0,214.5362,214.7812,214.5362,214.7112,25356.0
2020-02-20 13:30:00,245.41,245.54,245.04,245.18,27421.0,214.7374,214.8512,214.4137,214.5362,27421.0
2020-02-20 13:40:00,245.21,245.54,245.08,245.39,23752.0,214.5624,214.8512,214.4487,214.7199,23752.0
2020-02-20 13:50:00,245.37,245.47,245.17,245.29,22482.0,214.7024,214.7899,214.5274,214.6324,22482.0
2020-02-20 14:00:00,245.31,245.78,245.31,245.65,28658.0,214.6499,215.0612,214.6499,214.9474,28658.0
2020-02-20 14:10:00,245.67,245.93,245.67,245.72,38454.0,214.9649,215.1924,214.9649,215.0087,38454.0
2020-02-20 14:20:00,245.77,245.86,245.57,245.63,21692.0,215.0524,215.1312,214.8774,214.9299,21692.0
2020-02-20 14:30:00,245.62,245.92,245.62,245.86,27086.0,214.9212,215.1837,214.9212,215.1312,27086.0
2020-02-20 14:40:00,245.82,245.86,245.59,245.66,27522.0,215.0962,215.1312,214.8949,214.9562,27522.0
2020-02-20 14:50:00,245.68,245.73,245.4,245.52,26167.0,214.9737,215.0174,214.7287,214.8337,26167.0
2020-02-20 15:00:00,245.52,245.76,245.49,245.54,25201.0,214.8337,215.0437,214.8074,214.8512,25201.0
2020-02-20 15:10:00,245.52,245.58,245.15,245.58,48761.0,214.8337,214.8862,214.5099,214.8862,48761.0
2020-02-20 15:20:00,245.6,245.9,245.58,245.82,44121.0,214.9037,215.1662,214.8862,215.0962,44121.0
2020-02-20 15:30:00,245.84,245.98,245.64,245.7,70944.0,215.1137,215.2362,214.9387,214.9912,70944.0
2020-02-20 15:40:00,245.72,245.96,245.7,245.9,80160.0,215.0087,215.2187,214.9912,215.1662,80160.0
2020-02-20 15:50:00,245.91,247.12,245.9,247.01,479724.0,215.1749,216.2337,215.1662,216.1375,479724.0
2020-02-21 09:30:00,246.5,247.36,245.88,245.91,341505.0,215.6912,216.4437,215.1487,215.1749,341505.0
2020-02-21 09:40:00,246.0,246.07,244.62,245.21,101633.0,215.2537,215.3149,214.0462,214.5624,101633.0
2020-02-21 09:50:00,245.22,245.54,245.07,245.26,111330.0,214.5712,214.8512,214.4399,214.6062,111330.0
2020-02-21 10:00:00,245.18,245.32,244.0,245.32,108501.0,214.5362,214.6587,213.5037,214.6587,108501.0
2020-02-21 10:10:00,245.25,245.25,244.74,245.0,41585.0,214.5974,214.5974,214.1512,214.3787,41585.0
2020-02-21 10:20:00,245.01,245.44,244.91,245.22,52247.0,214.3874,214.7637,214.2999,214.5712,52247.0
2020-02-21 10:30:00,245.21,245.32,244.8,244.82,45248.0,214.5624,214.6587,214.2037,214.2212,45248.0
2020-02-21 10:40:00,244.79,244.93,244.54,244.91,26528.0,214.1949,214.3174,213.9762,214.2999,26528.0
2020-02-21 10:50:00,244.79,245.04,244.56,244.77,31822.0,214.1949,214.4137,213.9937,214.1774,31822.0
2020-02-21 11:00:00,244.8,245.24,244.64,245.15,95477.0,214.2037,214.5887,214.0637,214.5099,95477.0
2020-02-21 11:10:00,245.2,245.29,244.81,244.82,48942.0,214.5537,214.6324,214.2124,214.2212,48942.0
2020-02-21 11:20:00,244.8,245.35,244.72,245.32,41995.0,214.2037,214.6849,214.1337,214.6587,41995.0
2020-02-21 11:30:00,245.45,245.81,245.44,245.8,40243.0,214.7724,215.0874,214.7637,215.0787,40243.0
2020-02-21 11:40:00,245.8,246.03,245.44,245.44,39763.0,215.0787,215.2799,214.7637,214.7637,39763.0
2020-02-21 11:50:00,245.47,246.3,245.38,245.92,48737.0,214.7899,215.5162,214.7112,215.1837,48737.0
2020-02-21 12:00:00,245.95,246.4,245.87,246.27,43341.0,215.2099,215.6037,215.1399,215.4899,43341.0
2020-02-21 12:10:00,246.22,246.38,246.03,246.03,23418.0,215.4462,215.5862,215.2799,215.2799,23418.0
2020-02-21 12:20:00,246.03,246.19,245.86,246.13,20484.0,215.2799,215.4199,215.1312,215.3674,20484.0
2020-02-21 12:30:00,246.09,246.6,246.09,246.52,56404.0,215.3324,215.7787,215.3324,215.7087,56404.0
2020-02-21 12:40:00,246.53,246.9,246.52,246.85,73778.0,215.7175,216.0412,215.7087,215.9975,73778.0
2020-02-21 12:50:00,246.83,246.83,246.45,246.56,29044.0,215.98,215.98,215.6474,215.7437,29044.0
2020-02-21 13:00:00,246.56,246.87,246.47,246.74,23721.0,215.7437,216.015,215.6649,215.9012,23721.0
2020-02-21 13:10:00,246.79,246.87,246.08,246.08,23812.0,215.945,216.015,215.3237,215.3237,23812.0
2020-02-21 13:20:00,246.13,246.16,245.63,245.7,26562.0,215.3674,215.3937,214.9299,214.9912,26562.0
2020-02-21 13:30:00,245.67,245.99,245.44,245.61,30345.0,214.9649,215.2449,214.7637,214.9124,30345.0
2020-02-21 13:40:00,245.59,245.74,245.39,245.45,48423.0,214.8949,215.0262,214.7199,214.7724,48423.0
2020-02-21 13:50:00,245.45,245.52,244.87,245.01,36616.0,214.7724,214.8337,214.2649,214.3874,36616.0
2020-02-21 14:00:00,245.01,245.36,244.95,245.15,64175.0,214.3874,214.6937,214.3349,214.5099,64175.0
2020-02-21 14:10:00,245.13,245.38,244.99,245.17,41618.0,214.4924,214.7112,214.3699,214.5274,41618.0
2020-02-21 14:20:00,245.15,245.39,244.85,245.32,38794.0,214.5099,214.7199,214.2474,214.6587,38794.0
2020-02-21 14:30:00,245.29,245.53,245.12,245.18,31653.0,214.6324,214.8424,214.4837,214.5362,31653.0
2020-02-21 14:40:00,245.18,245.44,245.03,245.03,32115.0,214.5362,214.7637,214.4049,214.4049,32115.0
2020-02-21 14:50:00,245.03,245.42,245.01,245.27,27490.0,214.4049,214.7462,214.3874,214.6149,27490.0
2020-02-21 15:00:00,245.24,245.34,245.02,245.16,27493.0,214.5887,214.6762,214.3962,214.5187,27493.0
2020-02-21 15:10:00,245.15,245.4,244.94,244.97,44159.0,214.5099,214.7287,214.3262,214.3524,44159.0
2020-02-21 15:20:00,244.98,245.13,244.76,244.83,49730.0,214.3612,214.4924,214.1687,214.2299,49730.0
2020-02-21 15:30:00,244.83,245.0,244.6,244.85,71650.0,214.2299,214.3787,214.0287,214.2474,71650.0
2020-02-21 15:40:00,244.85,245.7,244.8,245.51,77518.0,214.2474,214.9912,214.2037,214.8249,77518.0
2020-02-21 15:50:00,245.56,245.67,245.13,245.34,199286.0,214.8687,214.9649,214.4924,214.6762,199286.0
2020-02-24 09:30:00,238.48,242.39,237.8,240.35,336632.0,208.6736,212.0949,208.0786,210.3099,336632.0
2020-02-24 09:40:00,240.42,241.62,239.87,241.59,120565.0,210.3711,211.4211,209.8899,211.3949,120565.0
2020-02-24 09:50:00,241.58,242.28,241.29,242.26,89837.0,211.3861,211.9986,211.1324,211.9811,89837.0
2020-02-24 10:00:00,242.24,242.69,242.1,242.46,95136.0,211.9636,212.3574,211.8411,212.1561,95136.0
2020-02-24 10:10:00,242.47,242.98,242.17,242.21,70394.0,212.1649,212.6111,211.9024,211.9374,70394.0
2020-02-24 10:20:00,242.19,242.41,241.8,242.34,71895.0,211.9199,212.1124,211.5786,212.0511,71895.0
2020-02-24 10:30:00,242.34,242.38,241.71,242.14,77740.0,212.0511,212.0861,211.4999,211.8761,77740.0
2020-02-24 10:40:00,242.11,242.49,241.52,242.43,60716.0,211.8499,212.1824,211.3336,212.1299,60716.0
2020-02-24 10:50:00,242.5,242.88,242.41,242.5,40790.0,212.1911,212.5236,212.1124,212.1911,40790.0
2020-02-24 11:00:00,242.46,242.53,241.66,241.82,66432.0,212.1561,212.2174,211.4561,211.5961,66432.0
2020-02-24 11:10:00,241.83,242.79,241.8,242.76,67799.0,211.6049,212.4449,211.5786,212.4186,67799.0
2020-02-24 11:20:00,242.76,243.09,242.72,242.86,72611.0,212.4186,212.7074,212.3836,212.5061,72611.0
2020-02-24 11:30:00,242.92,243.11,242.51,242.68,64762.0,212.5586,212.7249,212.1999,212.3486,64762.0
2020-02-24 11:40:00,242.61,242.67,241.78,241.99,51356.0,212.2874,212.3399,211.5611,211.7449,51356.0
2020-02-24 11:50:00,242.01,242.24,241.76,241.77,44653.0,211.7624,211.9636,211.5436,211.5524,44653.0
2020-02-24 12:00:00,241.75,241.76,240.51,240.57,62956.0,211.5349,211.5436,210.4499,210.5024,62956.0
2020-02-24 12:10:00,240.56,240.91,240.11,240.82,55441.0,210.4936,210.7999,210.0999,210.7211,55441.0
2020-02-24 12:20:00,240.77,241.05,240.47,240.74,51254.0,210.6774,210.9224,210.4149,210.6511,51254.0
2020-02-24 12:30:00,240.76,240.9,240.04,240.69,58816.0,210.6686,210.7911,210.0386,210.6074,58816.0
2020-02-24 12:40:00,240.74,240.75,240.45,240.51,35285.0,210.6511,210.6599,210.3974,210.4499,35285.0
2020-02-24 12:50:00,240.5,240.5,239.57,239.61,52824.0,210.4411,210.4411,209.6273,209.6623,52824.0
2020-02-24 13:00:00,239.61,239.69,239.26,239.31,59529.0,209.6623,209.7323,209.3561,209.3998,59529.0
2020-02-24 13:10:00,239.31,239.33,238.81,239.14,56783.0,209.3998,209.4173,208.9623,209.2511,56783.0
2020-02-24 13:20:00,239.11,239.89,239.09,239.86,41903.0,209.2248,209.9074,209.2073,209.8811,41903.0
2020-02-24 13:30:00,239.82,240.04,239.57,239.98,70709.0,209.8461,210.0386,209.6273,209.9861,70709.0
2020-02-24 13:40:00,239.97,239.98,239.66,239.8,43642.0,209.9774,209.9861,209.7061,209.8286,43642.0
2020-02-24 13:50:00,239.8,240.52,239.66,240.37,93431.0,209.8286,210.4586,209.7061,210.3274,93431.0
2020-02-24 14:00:00,240.38,240.57,239.59,239.83,46232.0,210.3361,210.5024,209.6448,209.8548,46232.0
2020-02-24 14:10:00,239.89,239.89,239.41,239.59,52434.0,209.9074,209.9074,209.4873,209.6448,52434.0
2020-02-24 14:20:00,239.61,240.65,239.52,240.5,50857.0,209.6623,210.5724,209.5836,210.4411,50857.0
2020-02-24 14:30:00,240.57,240.61,240.07,240.52,48836.0,210.5024,210.5374,210.0649,210.4586,48836.0
2020-02-24 14:40:00,240.45,240.68,240.26,240.59,40841.0,210.3974,210.5986,210.2311,210.5199,40841.0
2020-02-24 14:50:00,240.61,241.42,240.45,241.32,72111.0,210.5374,211.2461,210.3974,211.1586,72111.0
2020-02-24 15:00:00,241.32,241.85,241.14,241.76,56237.0,211.1586,211.6224,211.0011,211.5436,56237.0
2020-02-24 15:10:00,241.77,241.8,241.14,241.28,72112.0,211.5524,211.5786,211.0011,211.1236,72112.0
2020-02-24 15:20:00,241.29,241.44,240.68,240.7,91778.0,211.1324,211.2636,210.5986,210.6161,91778.0
2020-02-24 15:30:00,240.73,241.0,240.23,240.3,97711.0,210.6424,210.8786,210.2049,210.2661,97711.0
2020-02-24 15:40:00,240.3,240.85,239.9,240.79,182000.0,210.2661,210.7474,209.9161,210.6949,182000.0
2020-02-24 15:50:00,240.71,240.79,239.68,239.73,315226.0,210.6249,210.6949,209.7236,209.7673,315226.0
2020-02-25 09:30:00,246.1,246.97,243.23,244.71,512267.0,215.3412,216.1025,212.8299,214.1249,512267.0
2020-02-25 09:40:00,244.75,245.5,243.7,244.32,250989.0,214.1599,214.8162,213.2412,213.7837,250989.0
2020-02-25 09:50:00,244.32,244.58,243.24,244.17,201289.0,213.7837,214.0112,212.8387,213.6524,201289.0
2020-02-25 10:00:00,244.1,244.89,243.28,243.7,204989.0,213.5912,214.2824,212.8737,213.2412,204989.0
2020-02-25 10:10:00,243.7,244.46,243.58,244.26,122826.0,213.2412,213.9062,213.1362,213.7312,122826.0
2020-02-25 10:20:00,244.25,244.45,241.84,242.0,142457.0,213.7224,213.8974,211.6136,211.7536,142457.0
2020-02-25 10:30:00,241.93,243.5,241.0,243.05,181608.0,211.6924,213.0662,210.8786,212.6724,181608.0
2020-02-25 10:40:00,243.01,243.6,242.57,242.79,100011.0,212.6374,213.1537,212.2524,212.4449,100011.0
2020-02-25 10:50:00,242.66,243.35,241.32,243.21,109863.0,212.3311,212.9349,211.1586,212.8124,109863.0
2020-02-25 11:00:00,243.2,243.35,241.01,241.33,117737.0,212.8037,212.9349,210.8874,211.1674,117737.0
2020-02-25 11:10:00,241.27,243.05,241.2,242.58,126929.0,211.1149,212.6724,211.0536,212.2611,126929.0
2020-02-25 11:20:00,242.43,243.05,242.16,242.76,82610.0,212.1299,212.6724,211.8936,212.4186,82610.0
2020-02-25 11:30:00,242.86,244.19,242.41,243.7,105381.0,212.5061,213.6699,212.1124,213.2412,105381.0
2020-02-25 11:40:00,243.61,244.49,243.38,244.11,60664.0,213.1624,213.9324,212.9612,213.5999,60664.0
2020-02-25 11:50:00,244.12,244.81,243.51,243.66,106133.0,213.6087,214.2124,213.0749,213.2062,106133.0
2020-02-25 12:00:00,243.75,244.3,243.65,244.09,63751.0,213.2849,213.7662,213.1974,213.5824,63751.0
2020-02-25 12:10:00,244.11,244.45,242.93,243.16,94173.0,213.5999,213.8974,212.5674,212.7686,94173.0
2020-02-25 12:20:00,243.1,243.27,242.64,242.72,54005.0,212.7161,212.8649,212.3136,212.3836,54005.0
2020-02-25 12:30:00,242.7,243.47,242.7,243.16,59026.0,212.3661,213.0399,212.3661,212.7686,59026.0
2020-02-25 12:40:00,243.09,243.24,241.52,241.53,73101.0,212.7074,212.8387,211.3336,211.3424,73101.0
2020-02-25 12:50:00,241.5,242.32,241.5,242.17,67034.0,211.3161,212.0336,211.3161,211.9024,67034.0
2020-02-25 13:00:00,242.15,242.98,241.83,242.7,66225.0,211.8849,212.6111,211.6049,212.3661,66225.0
2020-02-25 13:10:00,242.77,243.0,241.37,241.6,103872.0,212.4274,212.6286,211.2024,211.4036,103872.0
2020-02-25 13:20:00,241.66,241.98,241.45,241.66,57094.0,211.4561,211.7361,211.2724,211.4561,57094.0
2020-02-25 13:30:00,241.66,241.9,241.2,241.61,72801.0,211.4561,211.6661,211.0536,211.4124,72801.0
2020-02-25 13:40:00,241.61,241.61,241.22,241.42,75524.0,211.4124,211.4124,211.0711,211.2461,75524.0
2020-02-25 13:50:00,241.38,241.74,240.02,240.08,113505.0,211.2111,211.5261,210.0211,210.0736,113505.0
2020-02-25 14:00:00,240.06,240.14,238.03,238.21,228188.0,210.0561,210.1261,208.2798,208.4373,228188.0
2020-02-25 14:10:00,238.26,239.1,237.2,238.43,145919.0,208.4811,209.2161,207.5536,208.6298,145919.0
2020-02-25 14:20:00,238.4,238.99,237.77,237.9,101619.0,208.6036,209.1198,208.0523,208.1661,101619.0
2020-02-25 14:30:00,237.85,238.1,237.25,237.45,145881.0,208.1223,208.3411,207.5973,207.7723,145881.0
2020-02-25 14:40:00,237.45,238.79,237.3,238.42,97633.0,207.7723,208.9448,207.6411,208.6211,97633.0
2020-02-25 14:50:00,238.44,239.59,238.08,238.99,105252.0,208.6386,209.6448,208.3236,209.1198,105252.0
2020-02-25 15:00:00,239.06,239.76,238.71,239.1,83614.0,209.1811,209.7936,208.8748,209.2161,83614.0
2020-02-25 15:10:00,239.07,239.16,238.26,238.35,77303.0,209.1898,209.2686,208.4811,208.5598,77303.0
2020-02-25 15:20:00,238.36,238.52,237.62,237.88,115068.0,208.5686,208.7086,207.9211,208.1486,115068.0
2020-02-25 15:30:00,237.83,237.87,236.48,236.65,172683.0,208.1048,208.1398,206.9235,207.0723,172683.0
2020-02-25 15:40:00,236.63,238.17,236.62,237.5,152780.0,207.0548,208.4023,207.0461,207.8161,152780.0
2020-02-25 15:50:00,237.53,238.11,236.96,237.46,435781.0,207.8423,208.3498,207.3436,207.7811,435781.0
2020-02-26 09:30:00,239.1,239.1,235.51,236.25,533211.0,209.2161,209.2161,206.0748,206.7223,533211.0
2020-02-26 09:40:00,236.3,239.61,236.18,238.12,255433.0,206.766,209.6623,206.661,208.3586,255433.0
2020-02-26 09:50:00,238.07,239.2,238.05,238.59,102208.0,208.3148,209.3036,208.2973,208.7698,102208.0
2020-02-26 10:00:00,238.55,239.01,237.25,238.12,126210.0,208.7348,209.1373,207.5973,208.3586,126210.0
2020-02-26 10:10:00,238.04,239.33,237.72,238.66,150700.0,208.2886,209.4173,208.0086,208.8311,150700.0
2020-02-26 10:20:00,238.66,239.93,238.45,239.68,120417.0,208.8311,209.9424,208.6473,209.7236,120417.0
2020-02-26 10:30:00,239.68,240.88,239.56,240.39,194063.0,209.7236,210.7736,209.6186,210.3449,194063.0
2020-02-26 10:40:00,240.39,240.8,240.01,240.54,95848.0,210.3449,210.7036,210.0124,210.4761,95848.0
2020-02-26 10:50:00,240.53,240.65,239.5,239.56,118016.0,210.4674,210.5724,209.5661,209.6186,118016.0
2020-02-26 11:00:00,239.61,239.85,239.28,239.47,74002.0,209.6623,209.8724,209.3736,209.5398,74002.0
2020-02-26 11:10:00,239.42,240.35,239.23,240.3,60304.0,209.4961,210.3099,209.3298,210.2661,60304.0
2020-02-26 11:20:00,240.34,241.05,240.27,240.96,81451.0,210.3011,210.9224,210.2399,210.8436,81451.0
2020-02-26 11:30:00,240.88,240.9,240.15,240.45,53814.0,210.7736,210.7911,210.1349,210.3974,53814.0
2020-02-26 11:40:00,240.44,240.67,239.58,240.04,60797.0,210.3886,210.5899,209.6361,210.0386,60797.0
2020-02-26 11:50:00,240.04,240.12,239.19,239.63,62658.0,210.0386,210.1086,209.2948,209.6798,62658.0
2020-02-26 12:00:00,239.72,239.86,238.02,238.23,101472.0,209.7586,209.8811,208.2711,208.4548,101472.0
2020-02-26 12:10:00,238.23,238.39,236.66,237.39,119594.0,208.4548,208.5948,207.0811,207.7198,119594.0
2020-02-26 12:20:00,237.45,238.12,237.26,237.74,65747.0,207.7723,208.3586,207.6061,208.0261,65747.0
2020-02-26 12:30:00,237.79,238.97,237.79,238.45,50608.0,208.0698,209.1023,208.0698,208.6473,50608.0
2020-02-26 12:40:00,238.45,238.54,238.02,238.05,32420.0,208.6473,208.7261,208.2711,208.2973,32420.0
2020-02-26 12:50:00,238.06,238.43,237.29,237.71,42942.0,208.3061,208.6298,207.6323,207.9998,42942.0
2020-02-26 13:00:00,237.75,238.3,237.18,237.3,43985.0,208.0348,208.5161,207.5361,207.6411,43985.0
2020-02-26 13:10:00,237.29,238.14,237.1,237.64,53777.0,207.6323,208.3761,207.4661,207.9386,53777.0
2020-02-26 13:20:00,237.58,238.16,237.4,237.85,23422.0,207.8861,208.3936,207.7286,208.1223,23422.0
2020-02-26 13:30:00,237.78,237.88,235.74,235.74,96426.0,208.0611,208.1486,206.276,206.276,96426.0
2020-02-26 13:40:00,235.68,237.28,235.28,236.73,82984.0,206.2235,207.6236,205.8735,207.1423,82984.0
2020-02-26 13:50:00,236.73,236.73,234.72,234.97,87387.0,207.1423,207.1423,205.3835,205.6023,87387.0
2020-02-26 14:00:00,234.85,235.94,234.61,235.05,115320.0,205.4973,206.451,205.2873,205.6723,115320.0
2020-02-26 14:10:00,235.1,235.79,234.85,234.96,74835.0,205.716,206.3198,205.4973,205.5935,74835.0
2020-02-26 14:20:00,235.02,235.97,234.86,235.21,54800.0,205.646,206.4773,205.506,205.8123,54800.0
2020-02-26 14:30:00,235.19,235.96,234.8,235.46,71253.0,205.7948,206.4685,205.4535,206.031,71253.0
2020-02-26 14:40:00,235.47,235.58,234.64,234.97,65522.0,206.0398,206.136,205.3135,205.6023,65522.0
2020-02-26 14:50:00,234.9,235.14,234.32,234.38,57933.0,205.541,205.751,205.0335,205.086,57933.0
2020-02-26 15:00:00,234.43,235.06,234.43,235.06,73063.0,205.1298,205.681,205.1298,205.681,73063.0
2020-02-26 15:10:00,234.98,236.65,234.98,236.31,98113.0,205.611,207.0723,205.611,206.7748,98113.0
2020-02-26 15:20:00,236.29,236.36,235.09,235.41,73455.0,206.7573,206.8185,205.7073,205.9873,73455.0
2020-02-26 15:30:00,235.47,236.03,235.08,235.99,109664.0,206.0398,206.5298,205.6985,206.4948,109664.0
2020-02-26 15:40:00,235.96,236.25,235.76,235.93,184127.0,206.4685,206.7223,206.2935,206.4423,184127.0
2020-02-26 15:50:00,235.99,236.26,235.33,235.46,412316.0,206.4948,206.731,205.9173,206.031,412316.0
2020-02-27 09:30:00,231.07,234.82,231.05,234.79,408356.0,202.1897,205.471,202.1722,205.4448,408356.0
2020-02-27 09:40:00,234.73,234.73,231.4,232.11,199587.0,205.3923,205.3923,202.4785,203.0997,199587.0
2020-02-27 09:50:00,232.1,234.14,231.94,233.26,148968.0,203.091,204.876,202.951,204.106,148968.0
2020-02-27 10:00:00,233.37,233.98,232.05,232.24,163907.0,204.2023,204.736,203.0472,203.2135,163907.0
2020-02-27 10:10:00,232.24,232.78,231.88,232.68,164858.0,203.2135,203.686,202.8985,203.5985,164858.0
2020-02-27 10:20:00,232.74,232.88,230.89,231.0,180400.0,203.651,203.7735,202.0322,202.1285,180400.0
2020-02-27 10:30:00,231.0,231.14,229.12,230.87,305666.0,202.1285,202.251,200.4834,202.0147,305666.0
2020-02-27 10:40:00,230.74,231.27,229.94,231.12,174615.0,201.901,202.3647,201.201,202.2335,174615.0
2020-02-27 10:50:00,231.04,232.74,230.77,232.64,179580.0,202.1635,203.651,201.9272,203.5635,179580.0
2020-02-27 11:00:00,232.69,233.77,232.5,233.5,174774.0,203.6072,204.5523,203.441,204.316,174774.0
2020-02-27 11:10:00,233.45,233.51,232.09,232.99,82594.0,204.2723,204.3248,203.0822,203.8697,82594.0
2020-02-27 11:20:00,232.84,232.92,231.19,231.38,86256.0,203.7385,203.8085,202.2947,202.461,86256.0
2020-02-27 11:30:00,231.41,232.06,230.56,230.75,79443.0,202.4872,203.056,201.7435,201.9097,79443.0
2020-02-27 11:40:00,230.67,231.56,230.34,231.27,67422.0,201.8397,202.6185,201.551,202.3647,67422.0
2020-02-27 11:50:00,231.19,232.9,231.02,232.74,82396.0,202.2947,203.791,202.146,203.651,82396.0
2020-02-27 12:00:00,232.68,233.5,232.48,233.35,86002.0,203.5985,204.316,203.4235,204.1848,86002.0
2020-02-27 12:10:00,233.31,234.0,233.09,233.84,73955.0,204.1498,204.7535,203.9572,204.6135,73955.0
2020-02-27 12:20:00,233.84,233.84,232.1,233.12,78753.0,204.6135,204.6135,203.091,203.9835,78753.0
2020-02-27 12:30:00,233.11,233.91,232.89,233.46,74939.0,203.9747,204.6748,203.7822,204.281,74939.0
2020-02-27 12:40:00,233.43,233.43,232.4,233.22,78848.0,204.2548,204.2548,203.3535,204.071,78848.0
2020-02-27 12:50:00,233.26,233.69,232.35,232.51,64159.0,204.106,204.4823,203.3097,203.4497,64159.0
2020-02-27 13:00:00,232.42,233.62,232.12,233.44,58907.0,203.371,204.421,203.1085,204.2635,58907.0
2020-02-27 13:10:00,233.48,234.16,233.39,233.58,57628.0,204.2985,204.8935,204.2198,204.386,57628.0
2020-02-27 13:20:00,233.52,233.66,232.47,232.51,47510.0,204.3335,204.456,203.4147,203.4497,47510.0
2020-02-27 13:30:00,232.5,232.87,231.6,231.84,70209.0,203.441,203.7647,202.6535,202.8635,70209.0
2020-02-27 13:40:00,231.85,232.1,229.87,231.16,82612.0,202.8722,203.091,201.1397,202.2685,82612.0
2020-02-27 13:50:00,231.22,232.16,230.28,230.5,78032.0,202.321,203.1435,201.4985,201.691,78032.0
2020-02-27 14:00:00,230.47,230.56,229.34,229.39,130992.0,201.6647,201.7435,200.6759,200.7197,130992.0
2020-02-27 14:10:00,229.37,230.33,229.1,229.1,88331.0,200.7022,201.5422,200.4659,200.4659,88331.0
2020-02-27 14:20:00,229.22,230.37,229.07,230.24,73331.0,200.5709,201.5772,200.4397,201.4635,73331.0
2020-02-27 14:30:00,230.18,230.18,229.23,229.42,60811.0,201.411,201.411,200.5797,200.7459,60811.0
2020-02-27 14:40:00,229.52,230.25,229.32,229.73,61698.0,200.8334,201.4722,200.6584,201.0172,61698.0
2020-02-27 14:50:00,229.89,229.97,228.54,228.72,79241.0,201.1572,201.2272,199.9759,200.1334,79241.0
2020-02-27 15:00:00,228.76,229.2,228.01,229.18,88763.0,200.1684,200.5534,199.5122,200.5359,88763.0
2020-02-27 15:10:00,229.16,229.64,228.65,228.68,75267.0,200.5184,200.9384,200.0722,200.0984,75267.0
2020-02-27 15:20:00,228.64,228.8,227.69,227.69,92327.0,200.0634,200.2034,199.2322,199.2322,92327.0
2020-02-27 15:30:00,227.7,227.91,226.89,227.25,202497.0,199.2409,199.4247,198.5322,198.8472,202497.0
2020-02-27 15:40:00,227.31,227.6,226.84,227.35,177901.0,198.8997,199.1534,198.4884,198.9347,177901.0
2020-02-27 15:50:00,227.3,227.41,224.57,224.65,483047.0,198.8909,198.9872,196.5021,196.5721,483047.0
2020-02-28 09:30:00,218.52,221.06,218.06,220.8,668755.0,191.2083,193.4308,190.8058,193.2033,668755.0
2020-02-28 09:40:00,220.81,220.95,215.66,215.8,319612.0,193.2121,193.3346,188.7057,188.8282,319612.0
2020-02-28 09:50:00,215.81,217.4,213.89,214.37,322405.0,188.837,190.2283,187.157,187.577,322405.0
2020-02-28 10:00:00,214.33,215.2,212.55,215.0,312798.0,187.542,188.3032,185.9844,188.1282,312798.0
2020-02-28 10:10:00,214.87,216.37,213.99,215.86,251110.0,188.0145,189.327,187.2445,188.8807,251110.0
2020-02-28 10:20:00,215.95,216.09,213.52,213.63,300923.0,188.9595,189.082,186.8332,186.9295,300923.0
2020-02-28 10:30:00,213.57,215.34,213.38,214.87,279639.0,186.877,188.4257,186.7107,188.0145,279639.0
2020-02-28 10:40:00,214.87,215.07,213.6,214.07,217877.0,188.0145,188.1895,186.9032,187.3145,217877.0
2020-02-28 10:50:00,214.06,216.17,213.95,215.95,237663.0,187.3057,189.152,187.2095,188.9595,237663.0
2020-02-28 11:00:00,215.91,215.97,214.06,214.4,195845.0,188.9245,188.977,187.3057,187.6032,195845.0
2020-02-28 11:10:00,214.4,216.2,214.13,216.16,171709.0,187.6032,189.1782,187.367,189.1432,171709.0
2020-02-28 11:20:00,216.03,216.87,215.82,216.49,165146.0,189.0295,189.7645,188.8457,189.432,165146.0
2020-02-28 11:30:00,216.63,218.07,216.46,217.98,121568.0,189.5545,190.8145,189.4057,190.7358,121568.0
2020-02-28 11:40:00,217.98,219.98,217.3,217.66,162710.0,190.7358,192.4858,190.1408,190.4558,162710.0
2020-02-28 11:50:00,217.71,218.18,216.31,217.13,144015.0,190.4995,190.9108,189.2745,189.992,144015.0
2020-02-28 12:00:00,217.26,217.27,215.73,216.26,114814.0,190.1058,190.1145,188.767,189.2307,114814.0
2020-02-28 12:10:00,216.47,216.86,215.82,216.5,81780.0,189.4145,189.7558,188.8457,189.4407,81780.0
2020-02-28 12:20:00,216.56,217.65,216.55,217.44,91699.0,189.4933,190.447,189.4845,190.2633,91699.0
2020-02-28 12:30:00,217.52,218.44,217.0,217.63,98540.0,190.3333,191.1383,189.8783,190.4295,98540.0
2020-02-28 12:40:00,217.69,218.36,216.08,216.74,111092.0,190.482,191.0683,189.0732,189.6508,111092.0
2020-02-28 12:50:00,216.75,218.97,216.42,218.82,118087.0,189.6595,191.602,189.3707,191.4708,118087.0
2020-02-28 13:00:00,218.89,219.27,217.7,218.68,109117.0,191.532,191.8645,190.4908,191.3483,109117.0
2020-02-28 13:10:00,218.59,218.68,217.36,217.84,113007.0,191.2695,191.3483,190.1933,190.6133,113007.0
2020-02-28 13:20:00,217.76,218.75,217.52,217.81,88930.0,190.5433,191.4095,190.3333,190.587,88930.0
2020-02-28 13:30:00,217.72,217.79,215.3,215.92,124544.0,190.5083,190.5695,188.3907,188.9332,124544.0
2020-02-28 13:40:00,216.04,216.04,214.2,214.92,131815.0,189.0382,189.0382,187.4282,188.0582,131815.0
2020-02-28 13:50:00,214.95,215.6,214.25,215.31,93214.0,188.0845,188.6532,187.472,188.3995,93214.0
2020-02-28 14:00:00,215.32,215.32,214.05,214.31,118675.0,188.4082,188.4082,187.297,187.5245,118675.0
2020-02-28 14:10:00,214.28,215.36,214.26,215.07,117435.0,187.4982,188.4432,187.4807,188.1895,117435.0
2020-02-28 14:20:00,215.08,215.94,214.59,215.22,105001.0,188.1982,188.9507,187.7695,188.3207,105001.0
2020-02-28 14:30:00,215.22,217.14,214.93,215.79,130978.0,188.3207,190.0008,188.067,188.8195,130978.0
2020-02-28 14:40:00,215.79,218.01,215.68,216.94,118357.0,188.8195,190.762,188.7232,189.8258,118357.0
2020-02-28 14:50:00,216.75,217.1,214.89,215.22,144463.0,189.6595,189.9658,188.032,188.3207,144463.0
2020-02-28 15:00:00,215.31,215.53,213.82,214.41,131907.0,188.3995,188.592,187.0957,187.612,131907.0
2020-02-28 15:10:00,214.34,216.18,214.0,215.7,140894.0,187.5507,189.1607,187.2532,188.7407,140894.0
2020-02-28 15:20:00,215.77,216.03,213.5,213.5,194252.0,188.802,189.0295,186.8157,186.8157,194252.0
2020-02-28 15:30:00,213.45,214.64,213.15,213.42,196155.0,186.772,187.8132,186.5094,186.7457,196155.0
2020-02-28 15:40:00,213.45,214.54,212.33,214.34,306539.0,186.772,187.7257,185.7919,187.5507,306539.0
2020-02-28 15:50:00,214.23,218.08,213.75,217.91,620646.0,187.4545,190.8233,187.0345,190.6745,620646.0
2020-03-02 09:30:00,219.98,220.75,218.62,218.71,392763.0,192.4858,193.1596,191.2958,191.3745,392763.0
2020-03-02 09:40:00,218.74,220.35,218.51,218.94,239846.0,191.4008,192.8096,191.1995,191.5758,239846.0
2020-03-02 09:50:00,219.02,220.42,218.49,219.32,115608.0,191.6458,192.8708,191.182,191.9083,115608.0
2020-03-02 10:00:00,219.39,219.9,218.56,218.76,155885.0,191.9695,192.4158,191.2433,191.4183,155885.0
2020-03-02 10:10:00,218.86,220.75,218.64,219.8,96032.0,191.5058,193.1596,191.3133,192.3283,96032.0
2020-03-02 10:20:00,219.88,219.91,218.57,219.56,64134.0,192.3983,192.4246,191.252,192.1183,64134.0
2020-03-02 10:30:00,219.61,220.95,218.86,220.86,109028.0,192.162,193.3346,191.5058,193.2558,109028.0
2020-03-02 10:40:00,220.87,222.21,220.85,222.2,135559.0,193.2646,194.4371,193.2471,194.4283,135559.0
2020-03-02 10:50:00,222.12,222.89,221.62,221.62,105673.0,194.3583,195.0321,193.9208,193.9208,105673.0
2020-03-02 11:00:00,221.53,222.34,220.7,221.36,86568.0,193.8421,194.5508,193.1158,193.6933,86568.0
2020-03-02 11:10:00,221.37,223.35,221.3,222.42,104578.0,193.7021,195.4346,193.6408,194.6208,104578.0
2020-03-02 11:20:00,222.65,223.79,222.64,223.53,90243.0,194.8221,195.8196,194.8133,195.5921,90243.0
2020-03-02 11:30:00,223.61,224.45,222.9,224.28,79683.0,195.6621,196.3971,195.0408,196.2484,79683.0
2020-03-02 11:40:00,224.2,224.23,223.16,224.02,97743.0,196.1784,196.2046,195.2683,196.0209,97743.0
2020-03-02 11:50:00,224.08,225.5,223.93,225.13,106262.0,196.0734,197.3159,195.9421,196.9921,106262.0
2020-03-02 12:00:00,225.09,225.81,224.95,225.08,110706.0,196.9571,197.5871,196.8346,196.9484,110706.0
2020-03-02 12:10:00,225.17,225.36,224.05,224.32,83330.0,197.0271,197.1934,196.0471,196.2834,83330.0
2020-03-02 12:20:00,224.29,224.38,223.44,224.24,76897.0,196.2571,196.3359,195.5134,196.2134,76897.0
2020-03-02 12:30:00,224.25,224.89,224.11,224.75,67917.0,196.2221,196.7821,196.0996,196.6596,67917.0
2020-03-02 12:40:00,224.82,224.93,224.12,224.56,66817.0,196.7209,196.8171,196.1084,196.4934,66817.0
2020-03-02 12:50:00,224.71,225.2,224.42,225.04,56226.0,196.6246,197.0534,196.3709,196.9134,56226.0
2020-03-02 13:00:00,225.11,225.5,224.24,224.48,55622.0,196.9746,197.3159,196.2134,196.4234,55622.0
2020-03-02 13:10:00,224.53,224.86,223.54,223.76,47070.0,196.4671,196.7559,195.6009,195.7934,47070.0
2020-03-02 13:20:00,223.78,223.99,222.69,223.1,83368.0,195.8109,195.9946,194.8571,195.2158,83368.0
2020-03-02 13:30:00,223.14,224.07,222.72,224.05,71595.0,195.2508,196.0646,194.8833,196.0471,71595.0
2020-03-02 13:40:00,224.1,224.18,223.16,223.23,40516.0,196.0909,196.1609,195.2683,195.3296,40516.0
2020-03-02 13:50:00,223.14,223.83,222.47,223.82,53591.0,195.2508,195.8546,194.6646,195.8459,53591.0
2020-03-02 14:00:00,223.81,224.6,223.72,224.58,57346.0,195.8371,196.5284,195.7584,196.5109,57346.0
2020-03-02 14:10:00,224.6,224.6,223.82,224.1,53035.0,196.5284,196.5284,195.8459,196.0909,53035.0
2020-03-02 14:20:00,224.23,224.33,223.0,223.09,80288.0,196.2046,196.2921,195.1283,195.2071,80288.0
2020-03-02 14:30:00,223.1,223.45,222.06,222.06,75477.0,195.2158,195.5221,194.3058,194.3058,75477.0
2020-03-02 14:40:00,222.13,222.54,220.94,222.35,81500.0,194.3671,194.7258,193.3258,194.5596,81500.0
2020-03-02 14:50:00,222.26,222.96,221.85,222.2,53825.0,194.4808,195.0933,194.1221,194.4283,53825.0
2020-03-02 15:00:00,222.16,223.94,222.1,223.68,75778.0,194.3933,195.9509,194.3408,195.7234,75778.0
2020-03-02 15:10:00,223.68,224.04,223.26,223.47,61438.0,195.7234,196.0384,195.3559,195.5396,61438.0
2020-03-02 15:20:00,223.54,224.99,223.43,224.74,87316.0,195.6009,196.8696,195.5046,196.6509,87316.0
2020-03-02 15:30:00,224.83,226.28,224.56,226.15,110027.0,196.7296,197.9984,196.4934,197.8846,110027.0
2020-03-02 15:40:00,226.12,227.52,225.84,227.34,164135.0,197.8584,199.0834,197.6134,198.9259,164135.0
2020-03-02 15:50:00,227.41,230.0,227.39,230.0,578001.0,198.9872,201.2535,198.9697,201.2535,578001.0
2020-03-03 09:30:00,230.01,230.8,228.78,229.88,338619.0,201.2622,201.9535,200.1859,201.1485,338619.0
2020-03-03 09:40:00,230.0,231.08,229.61,230.85,123474.0,201.2535,202.1985,200.9122,201.9972,123474.0
2020-03-03 09:50:00,230.75,230.75,228.35,229.25,94560.0,201.9097,201.9097,199.8097,200.5972,94560.0
2020-03-03 10:00:00,229.31,235.82,229.31,233.86,277339.0,200.6497,206.346,200.6497,204.631,277339.0
2020-03-03 10:10:00,233.77,234.44,230.39,231.54,144806.0,204.5523,205.1385,201.5947,202.601,144806.0
2020-03-03 10:20:00,231.47,234.2,231.4,232.69,143020.0,202.5397,204.9285,202.4785,203.6072,143020.0
2020-03-03 10:30:00,232.55,234.04,232.0,233.75,85970.0,203.4847,204.7885,203.0035,204.5348,85970.0
2020-03-03 10:40:00,233.73,234.62,232.96,233.33,88121.0,204.5173,205.296,203.8435,204.1673,88121.0
2020-03-03 10:50:00,233.43,234.0,232.67,233.62,109268.0,204.2548,204.7535,203.5897,204.421,109268.0
2020-03-03 11:00:00,233.61,233.91,231.95,232.01,74443.0,204.4123,204.6748,202.9597,203.0122,74443.0
2020-03-03 11:10:00,231.96,232.0,230.1,230.63,152863.0,202.9685,203.0035,201.341,201.8047,152863.0
2020-03-03 11:20:00,230.61,230.85,227.48,228.11,111332.0,201.7872,201.9972,199.0484,199.5997,111332.0
2020-03-03 11:30:00,228.29,230.52,227.86,230.41,96981.0,199.7572,201.7085,199.3809,201.6122,96981.0
2020-03-03 11:40:00,230.48,230.83,229.72,229.8,90766.0,201.6735,201.9797,201.0084,201.0784,90766.0
2020-03-03 11:50:00,229.83,231.99,229.79,231.93,101601.0,201.1047,202.9947,201.0697,202.9422,101601.0
2020-03-03 12:00:00,231.91,232.61,230.9,232.48,64378.0,202.9247,203.5372,202.041,203.4235,64378.0
2020-03-03 12:10:00,232.58,232.58,230.6,231.01,49549.0,203.511,203.511,201.7785,202.1372,49549.0
2020-03-03 12:20:00,230.85,231.44,229.94,230.55,48456.0,201.9972,202.5135,201.201,201.7347,48456.0
2020-03-03 12:30:00,230.69,231.0,229.9,230.98,47561.0,201.8572,202.1285,201.166,202.111,47561.0
2020-03-03 12:40:00,230.94,231.94,230.44,231.66,67969.0,202.076,202.951,201.6385,202.706,67969.0
2020-03-03 12:50:00,231.72,231.72,230.41,231.26,75049.0,202.7585,202.7585,201.6122,202.356,75049.0
2020-03-03 13:00:00,231.14,231.16,230.38,230.66,68804.0,202.251,202.2685,201.586,201.831,68804.0
2020-03-03 13:10:00,230.61,231.09,229.43,229.58,106112.0,201.7872,202.2072,200.7547,200.8859,106112.0
2020-03-03 13:20:00,229.64,230.18,228.12,229.26,104527.0,200.9384,201.411,199.6084,200.6059,104527.0
2020-03-03 13:30:00,229.24,230.15,228.63,229.94,88083.0,200.5884,201.3847,200.0547,201.201,88083.0
2020-03-03 13:40:00,229.77,229.88,227.85,227.92,66190.0,201.0522,201.1485,199.3722,199.4334,66190.0
2020-03-03 13:50:00,228.05,228.58,227.52,227.91,59347.0,199.5472,200.0109,199.0834,199.4247,59347.0
2020-03-03 14:00:00,227.9,228.4,225.7,225.7,101463.0,199.4159,199.8534,197.4909,197.4909,101463.0
2020-03-03 14:10:00,225.69,227.71,225.57,226.31,137449.0,197.4821,199.2497,197.3771,198.0246,137449.0
2020-03-03 14:20:00,226.07,227.77,225.58,227.57,75518.0,197.8146,199.3022,197.3859,199.1272,75518.0
2020-03-03 14:30:00,227.58,228.38,226.64,226.74,156274.0,199.1359,199.8359,198.3134,198.4009,156274.0
2020-03-03 14:40:00,226.68,228.38,226.01,228.18,72419.0,198.3484,199.8359,197.7621,199.6609,72419.0
2020-03-03 14:50:00,228.33,229.3,227.58,229.09,98019.0,199.7922,200.6409,199.1359,200.4572,98019.0
2020-03-03 15:00:00,229.15,229.7,228.37,228.68,106930.0,200.5097,200.9909,199.8272,200.0984,106930.0
2020-03-03 15:10:00,228.73,230.68,228.53,230.24,80057.0,200.1422,201.8485,199.9672,201.4635,80057.0
2020-03-03 15:20:00,230.25,230.33,228.38,230.16,92506.0,201.4722,201.5422,199.8359,201.3935,92506.0
2020-03-03 15:30:00,230.08,230.12,226.7,227.02,140824.0,201.3235,201.3585,198.3659,198.6459,140824.0
2020-03-03 15:40:00,227.0,229.65,226.7,228.28,168941.0,198.6284,200.9472,198.3659,199.7484,168941.0
2020-03-03 15:50:00,228.17,228.88,226.48,227.9,426312.0,199.6522,200.2734,198.1734,199.4159,426312.0
2020-03-04 09:30:00,233.01,234.39,231.8,232.8,345219.0,203.8872,205.0948,202.8285,203.7035,345219.0
2020-03-04 09:40:00,232.8,233.94,232.69,232.98,140431.0,203.7035,204.701,203.6072,203.861,140431.0
2020-03-04 09:50:00,232.89,233.83,232.51,233.28,99008.0,203.7822,204.6048,203.4497,204.1235,99008.0
2020-03-04 10:00:00,233.26,233.86,232.43,233.38,118620.0,204.106,204.631,203.3797,204.211,118620.0
2020-03-04 10:10:00,233.4,235.4,233.27,235.36,119309.0,204.2285,205.9785,204.1148,205.9435,119309.0
2020-03-04 10:20:00,235.31,235.68,234.63,235.36,91020.0,205.8998,206.2235,205.3048,205.9435,91020.0
2020-03-04 10:30:00,235.36,235.51,233.53,233.8,84012.0,205.9435,206.0748,204.3423,204.5785,84012.0
2020-03-04 10:40:00,233.92,234.78,233.43,234.75,87209.0,204.6835,205.436,204.2548,205.4098,87209.0
2020-03-04 10:50:00,234.75,235.06,233.9,234.13,101277.0,205.4098,205.681,204.666,204.8673,101277.0
2020-03-04 11:00:00,234.23,234.61,233.45,233.91,81475.0,204.9548,205.2873,204.2723,204.6748,81475.0
2020-03-04 11:10:00,233.88,234.67,233.8,234.55,36883.0,204.6485,205.3398,204.5785,205.2348,36883.0
2020-03-04 11:20:00,234.58,234.61,233.7,234.57,44872.0,205.261,205.2873,204.491,205.2523,44872.0
2020-03-04 11:30:00,234.68,234.91,233.4,233.45,69989.0,205.3485,205.5498,204.2285,204.2723,69989.0
2020-03-04 11:40:00,233.44,233.8,232.88,233.18,66657.0,204.2635,204.5785,203.7735,204.036,66657.0
2020-03-04 11:50:00,233.18,233.76,233.05,233.23,41103.0,204.036,204.5435,203.9222,204.0798,41103.0
2020-03-04 12:00:00,233.25,234.0,233.21,233.82,46953.0,204.0973,204.7535,204.0623,204.596,46953.0
2020-03-04 12:10:00,233.84,234.2,233.36,233.8,51179.0,204.6135,204.9285,204.1935,204.5785,51179.0
2020-03-04 12:20:00,233.82,234.72,233.71,234.67,52638.0,204.596,205.3835,204.4998,205.3398,52638.0
2020-03-04 12:30:00,234.69,234.88,234.36,234.45,65745.0,205.3573,205.5235,205.0685,205.1473,65745.0
2020-03-04 12:40:00,234.47,235.26,234.24,235.26,53467.0,205.1648,205.856,204.9635,205.856,53467.0
2020-03-04 12:50:00,235.23,236.25,235.05,236.05,176311.0,205.8298,206.7223,205.6723,206.5473,176311.0
2020-03-04 13:00:00,236.0,236.91,235.98,236.56,80573.0,206.5035,207.2998,206.486,206.9936,80573.0
2020-03-04 13:10:00,236.53,236.98,236.21,236.81,50548.0,206.9673,207.3611,206.6873,207.2123,50548.0
2020-03-04 13:20:00,236.82,237.32,236.72,236.86,84451.0,207.2211,207.6586,207.1336,207.2561,84451.0
2020-03-04 13:30:00,236.87,237.16,236.13,236.21,58028.0,207.2648,207.5186,206.6173,206.6873,58028.0
2020-03-04 13:40:00,236.26,236.78,235.95,236.42,89326.0,206.731,207.1861,206.4598,206.871,89326.0
2020-03-04 13:50:00,236.42,237.05,236.39,236.89,65238.0,206.871,207.4223,206.8448,207.2823,65238.0
2020-03-04 14:00:00,236.87,237.18,236.22,237.09,105773.0,207.2648,207.5361,206.696,207.4573,105773.0
2020-03-04 14:10:00,237.08,237.78,237.03,237.67,106042.0,207.4486,208.0611,207.4048,207.9648,106042.0
2020-03-04 14:20:00,237.69,237.85,237.06,237.64,99320.0,207.9823,208.1223,207.4311,207.9386,99320.0
2020-03-04 14:30:00,237.71,237.97,237.11,237.29,91398.0,207.9998,208.2273,207.4748,207.6323,91398.0
2020-03-04 14:40:00,237.32,237.76,237.15,237.37,106389.0,207.6586,208.0436,207.5098,207.7023,106389.0
2020-03-04 14:50:00,237.37,237.71,236.86,237.17,92800.0,207.7023,207.9998,207.2561,207.5273,92800.0
2020-03-04 15:00:00,237.15,237.55,236.98,237.3,90952.0,207.5098,207.8598,207.3611,207.6411,90952.0
2020-03-04 15:10:00,237.29,237.74,237.19,237.65,87373.0,207.6323,208.0261,207.5448,207.9473,87373.0
2020-03-04 15:20:00,237.72,238.66,237.6,238.49,141580.0,208.0086,208.8311,207.9036,208.6823,141580.0
2020-03-04 15:30:00,238.55,239.64,238.46,239.64,184032.0,208.7348,209.6886,208.6561,209.6886,184032.0
2020-03-04 15:40:00,239.68,239.73,238.59,239.0,187102.0,209.7236,209.7673,208.7698,209.1286,187102.0
2020-03-04 15:50:00,239.07,241.32,239.0,241.03,602140.0,209.1898,211.1586,209.1286,210.9049,602140.0
2020-03-05 09:30:00,236.6,238.81,236.0,236.71,245042.0,207.0286,208.9623,206.5035,207.1248,245042.0
2020-03-05 09:40:00,236.8,237.33,236.12,236.4,129621.0,207.2036,207.6673,206.6085,206.8535,129621.0
2020-03-05 09:50:00,236.42,236.72,236.05,236.55,118676.0,206.871,207.1336,206.5473,206.9848,118676.0
2020-03-05 10:00:00,236.5,236.72,236.17,236.61,88243.0,206.941,207.1336,206.6523,207.0373,88243.0
2020-03-05 10:10:00,236.59,238.01,236.43,237.64,111496.0,207.0198,208.2623,206.8798,207.9386,111496.0
2020-03-05 10:20:00,237.63,238.29,236.61,236.64,149906.0,207.9298,208.5073,207.0373,207.0636,149906.0
2020-03-05 10:30:00,236.62,237.9,236.62,237.24,79462.0,207.0461,208.1661,207.0461,207.5886,79462.0
2020-03-05 10:40:00,237.24,238.06,237.07,237.96,168466.0,207.5886,208.3061,207.4398,208.2186,168466.0
2020-03-05 10:50:00,237.91,238.52,237.54,237.64,97606.0,208.1748,208.7086,207.8511,207.9386,97606.0
2020-03-05 11:00:00,237.65,238.78,237.39,238.77,81535.0,207.9473,208.9361,207.7198,208.9273,81535.0
2020-03-05 11:10:00,238.75,239.61,238.63,239.26,78024.0,208.9098,209.6623,208.8048,209.3561,78024.0
2020-03-05 11:20:00,239.22,239.34,238.61,239.03,93423.0,209.3211,209.4261,208.7873,209.1548,93423.0
2020-03-05 11:30:00,239.05,239.16,237.12,237.25,82521.0,209.1723,209.2686,207.4836,207.5973,82521.0
2020-03-05 11:40:00,237.23,237.38,236.49,236.75,104269.0,207.5798,207.7111,206.9323,207.1598,104269.0
2020-03-05 11:50:00,236.8,237.13,235.81,236.5,130338.0,207.2036,207.4923,206.3373,206.941,130338.0
2020-03-05 12:00:00,236.46,236.56,235.65,235.94,129010.0,206.906,206.9936,206.1973,206.451,129010.0
2020-03-05 12:10:00,235.88,236.47,235.27,235.38,60912.0,206.3985,206.9148,205.8648,205.961,60912.0
2020-03-05 12:20:00,235.41,235.93,235.08,235.74,36903.0,205.9873,206.4423,205.6985,206.276,36903.0
2020-03-05 12:30:00,235.73,236.49,235.22,235.24,44049.0,206.2673,206.9323,205.821,205.8385,44049.0
2020-03-05 12:40:00,235.26,235.38,234.12,234.92,93697.0,205.856,205.961,204.8585,205.5585,93697.0
2020-03-05 12:50:00,234.99,234.99,234.34,234.5,48155.0,205.6198,205.6198,205.051,205.191,48155.0
2020-03-05 13:00:00,234.51,234.91,233.94,234.11,61643.0,205.1998,205.5498,204.701,204.8498,61643.0
2020-03-05 13:10:00,234.13,234.45,233.53,233.74,69012.0,204.8673,205.1473,204.3423,204.526,69012.0
2020-03-05 13:20:00,233.68,234.8,233.54,234.76,93302.0,204.4735,205.4535,204.351,205.4185,93302.0
2020-03-05 13:30:00,234.76,235.91,234.65,235.18,86488.0,205.4185,206.4248,205.3223,205.786,86488.0
2020-03-05 13:40:00,235.15,235.74,234.56,235.67,44449.0,205.7598,206.276,205.2435,206.2148,44449.0
2020-03-05 13:50:00,235.75,235.99,234.35,235.2,56430.0,206.2848,206.4948,205.0598,205.8035,56430.0
2020-03-05 14:00:00,235.18,235.18,233.9,234.17,81545.0,205.786,205.786,204.666,204.9023,81545.0
2020-03-05 14:10:00,234.07,234.98,233.98,234.12,60392.0,204.8148,205.611,204.736,204.8585,60392.0
2020-03-05 14:20:00,234.12,234.28,233.54,233.74,81804.0,204.8585,204.9985,204.351,204.526,81804.0
2020-03-05 14:30:00,233.73,234.74,233.71,234.43,90535.0,204.5173,205.401,204.4998,205.1298,90535.0
2020-03-05 14:40:00,234.41,234.65,233.51,233.99,90735.0,205.1123,205.3223,204.3248,204.7448,90735.0
2020-03-05 14:50:00,234.15,234.5,233.46,234.04,65253.0,204.8848,205.191,204.281,204.7885,65253.0
2020-03-05 15:00:00,234.06,234.26,233.4,234.18,60823.0,204.806,204.981,204.2285,204.911,60823.0
2020-03-05 15:10:00,234.2,234.36,233.15,233.68,78500.0,204.9285,205.0685,204.0097,204.4735,78500.0
2020-03-05 15:20:00,233.7,234.05,233.17,233.72,91735.0,204.491,204.7973,204.0272,204.5085,91735.0
2020-03-05 15:30:00,233.7,235.25,233.41,233.8,153434.0,204.491,205.8473,204.2373,204.5785,153434.0
2020-03-05 15:40:00,233.9,234.51,233.31,234.15,151406.0,204.666,205.1998,204.1498,204.8848,151406.0
2020-03-05 15:50:00,234.11,235.54,233.66,234.82,391940.0,204.8498,206.101,204.456,205.471,391940.0
2020-03-06 09:30:00,227.57,229.31,225.5,225.97,403631.0,199.1272,200.6497,197.3159,197.7271,403631.0
2020-03-06 09:40:00,226.01,226.29,223.44,223.62,266865.0,197.7621,198.0071,195.5134,195.6709,266865.0
2020-03-06 09:50:00,223.69,224.89,223.1,224.82,207208.0,195.7321,196.7821,195.2158,196.7209,207208.0
2020-03-06 10:00:00,224.99,225.77,223.16,223.18,161475.0,196.8696,197.5521,195.2683,195.2858,161475.0
2020-03-06 10:10:00,223.24,226.09,223.12,225.24,156532.0,195.3384,197.8321,195.2333,197.0884,156532.0
2020-03-06 10:20:00,225.34,227.88,225.18,227.66,148798.0,197.1759,199.3984,197.0359,199.2059,148798.0
2020-03-06 10:30:00,227.6,228.51,226.8,228.03,92167.0,199.1534,199.9497,198.4534,199.5297,92167.0
2020-03-06 10:40:00,227.98,228.5,227.63,228.37,100704.0,199.4859,199.9409,199.1797,199.8272,100704.0
2020-03-06 10:50:00,228.46,228.75,227.65,228.04,70314.0,199.9059,200.1597,199.1972,199.5384,70314.0
2020-03-06 11:00:00,227.95,228.17,226.44,226.49,127700.0,199.4597,199.6522,198.1384,198.1821,127700.0
2020-03-06 11:10:00,226.4,226.94,226.21,226.62,82978.0,198.1034,198.5759,197.9371,198.2959,82978.0
2020-03-06 11:20:00,226.68,226.71,225.93,226.37,91177.0,198.3484,198.3747,197.6921,198.0771,91177.0
2020-03-06 11:30:00,226.39,227.24,226.29,227.24,75641.0,198.0946,198.8384,198.0071,198.8384,75641.0
2020-03-06 11:40:00,227.13,227.17,225.79,225.82,78173.0,198.7422,198.7772,197.5696,197.5959,78173.0
2020-03-06 11:50:00,225.88,226.81,225.83,226.57,46764.0,197.6484,198.4622,197.6046,198.2522,46764.0
2020-03-06 12:00:00,226.63,226.64,225.52,225.68,53936.0,198.3047,198.3134,197.3334,197.4734,53936.0
2020-03-06 12:10:00,225.64,225.82,224.78,224.89,89247.0,197.4384,197.5959,196.6859,196.7821,89247.0
2020-03-06 12:20:00,224.78,225.69,224.36,224.51,58510.0,196.6859,197.4821,196.3184,196.4496,58510.0
2020-03-06 12:30:00,224.52,226.5,224.36,225.94,82464.0,196.4584,198.1909,196.3184,197.7009,82464.0
2020-03-06 12:40:00,225.97,227.01,225.89,226.32,62984.0,197.7271,198.6372,197.6571,198.0334,62984.0
2020-03-06 12:50:00,226.3,226.4,225.63,225.67,46795.0,198.0159,198.1034,197.4296,197.4646,46795.0
2020-03-06 13:00:00,225.74,226.94,225.59,226.2,43428.0,197.5259,198.5759,197.3946,197.9284,43428.0
2020-03-06 13:10:00,226.28,226.84,225.94,226.55,30855.0,197.9984,198.4884,197.7009,198.2347,30855.0
2020-03-06 13:20:00,226.71,228.1,226.66,227.13,64103.0,198.3747,199.5909,198.3309,198.7422,64103.0
2020-03-06 13:30:00,227.16,227.61,226.48,227.17,31567.0,198.7684,199.1622,198.1734,198.7772,31567.0
2020-03-06 13:40:00,227.08,227.48,226.04,226.12,51392.0,198.6984,199.0484,197.7884,197.8584,51392.0
2020-03-06 13:50:00,226.04,226.52,225.76,226.05,37154.0,197.7884,198.2084,197.5434,197.7971,37154.0
2020-03-06 14:00:00,225.92,225.92,225.09,225.34,40381.0,197.6834,197.6834,196.9571,197.1759,40381.0
2020-03-06 14:10:00,225.36,225.66,224.76,224.87,73131.0,197.1934,197.4559,196.6684,196.7646,73131.0
2020-03-06 14:20:00,224.87,225.37,224.71,225.08,100556.0,196.7646,197.2021,196.6246,196.9484,100556.0
2020-03-06 14:30:00,225.11,225.36,223.95,224.08,70087.0,196.9746,197.1934,195.9596,196.0734,70087.0
2020-03-06 14:40:00,224.03,224.15,222.95,223.17,78504.0,196.0296,196.1346,195.0846,195.2771,78504.0
2020-03-06 14:50:00,223.25,223.73,222.9,222.9,93950.0,195.3471,195.7671,195.0408,195.0408,93950.0
2020-03-06 15:00:00,222.88,223.28,222.25,222.48,112565.0,195.0233,195.3734,194.4721,194.6733,112565.0
2020-03-06 15:10:00,222.43,224.34,222.41,224.03,155422.0,194.6296,196.3009,194.6121,196.0296,155422.0
2020-03-06 15:20:00,224.04,224.76,223.69,223.79,112015.0,196.0384,196.6684,195.7321,195.8196,112015.0
2020-03-06 15:30:00,223.88,226.29,223.65,225.0,202111.0,195.8984,198.0071,195.6971,196.8784,202111.0
2020-03-06 15:40:00,225.01,226.79,224.75,226.21,231782.0,196.8871,198.4447,196.6596,197.9371,231782.0
2020-03-06 15:50:00,226.23,230.29,226.2,228.48,467225.0,197.9546,201.5072,197.9284,199.9234,467225.0
2020-03-09 09:30:00,213.87,215.8,212.7,214.87,198244.0,187.1395,188.8282,186.1157,188.0145,198244.0
2020-03-09 09:40:00,213.67,214.83,212.66,213.22,25006.0,186.9645,187.9795,186.0807,186.5707,25006.0
2020-03-09 09:50:00,212.73,216.01,212.51,214.06,276693.0,186.1419,189.012,185.9494,187.3057,276693.0
2020-03-09 10:00:00,214.21,215.8,212.77,214.72,280288.0,187.437,188.8282,186.1769,187.8832,280288.0
2020-03-09 10:10:00,214.76,216.16,213.0,215.57,269485.0,187.9182,189.1432,186.3782,188.627,269485.0
2020-03-09 10:20:00,215.65,215.84,214.09,214.96,234552.0,188.697,188.8632,187.332,188.0932,234552.0
2020-03-09 10:30:00,214.83,215.75,214.13,214.84,168606.0,187.9795,188.7845,187.367,187.9882,168606.0
2020-03-09 10:40:00,214.84,215.07,213.25,213.74,127976.0,187.9882,188.1895,186.597,187.0257,127976.0
2020-03-09 10:50:00,213.74,213.87,212.55,212.95,138673.0,187.0257,187.1395,185.9844,186.3344,138673.0
2020-03-09 11:00:00,212.78,213.33,212.43,213.14,172492.0,186.1857,186.667,185.8794,186.5007,172492.0
2020-03-09 11:10:00,213.18,214.73,212.98,214.3,161123.0,186.5357,187.892,186.3607,187.5157,161123.0
2020-03-09 11:20:00,214.26,215.06,214.19,214.74,205198.0,187.4807,188.1807,187.4195,187.9007,205198.0
2020-03-09 11:30:00,214.71,215.44,213.43,214.42,197523.0,187.8745,188.5132,186.7545,187.6207,197523.0
2020-03-09 11:40:00,214.4,216.15,214.2,216.1,177207.0,187.6032,189.1345,187.4282,189.0907,177207.0
2020-03-09 11:50:00,216.13,216.18,214.08,214.1,120445.0,189.117,189.1607,187.3232,187.3407,120445.0
2020-03-09 12:00:00,214.05,214.65,212.88,214.44,178112.0,187.297,187.822,186.2732,187.6382,178112.0
2020-03-09 12:10:00,214.4,214.76,212.86,213.35,183025.0,187.6032,187.9182,186.2557,186.6845,183025.0
2020-03-09 12:20:00,213.32,214.06,212.59,212.67,182606.0,186.6582,187.3057,186.0194,186.0894,182606.0
2020-03-09 12:30:00,212.74,213.41,211.75,212.35,210812.0,186.1507,186.737,185.2844,185.8094,210812.0
2020-03-09 12:40:00,212.34,212.68,211.19,211.68,143210.0,185.8007,186.0982,184.7944,185.2232,143210.0
2020-03-09 12:50:00,211.76,212.25,211.55,211.92,100155.0,185.2932,185.7219,185.1094,185.4332,100155.0
2020-03-09 13:00:00,211.91,212.43,210.78,211.55,193709.0,185.4244,185.8794,184.4357,185.1094,193709.0
2020-03-09 13:10:00,211.59,212.37,211.29,211.38,88028.0,185.1444,185.8269,184.8819,184.9607,88028.0
2020-03-09 13:20:00,211.41,211.71,210.8,211.14,77493.0,184.9869,185.2494,184.4532,184.7507,77493.0
2020-03-09 13:30:00,211.21,211.21,209.61,209.74,199127.0,184.8119,184.8119,183.4119,183.5256,199127.0
2020-03-09 13:40:00,209.71,210.88,209.17,210.61,176450.0,183.4994,184.5232,183.0269,184.2869,176450.0
2020-03-09 13:50:00,210.62,210.65,209.28,209.99,109964.0,184.2957,184.3219,183.1231,183.7444,109964.0
2020-03-09 14:00:00,209.98,210.26,208.56,209.03,139059.0,183.7357,183.9807,182.4931,182.9044,139059.0
2020-03-09 14:10:00,209.02,211.19,208.73,210.98,138121.0,182.8956,184.7944,182.6419,184.6107,138121.0
2020-03-09 14:20:00,211.06,211.36,209.0,209.0,136205.0,184.6807,184.9432,182.8781,182.8781,136205.0
2020-03-09 14:30:00,208.98,209.31,207.74,209.19,107113.0,182.8606,183.1494,181.7756,183.0444,107113.0
2020-03-09 14:40:00,209.26,209.3,207.25,207.86,100099.0,183.1056,183.1406,181.3469,181.8806,100099.0
2020-03-09 14:50:00,207.97,210.41,207.9,209.84,92310.0,181.9769,184.1119,181.9156,183.6131,92310.0
2020-03-09 15:00:00,209.97,211.05,209.09,210.29,118504.0,183.7269,184.6719,182.9569,184.0069,118504.0
2020-03-09 15:10:00,210.16,210.29,208.88,209.48,116654.0,183.8932,184.0069,182.7731,183.2981,116654.0
2020-03-09 15:20:00,209.48,212.2,209.07,211.3,168602.0,183.2981,185.6782,182.9394,184.8907,168602.0
2020-03-09 15:30:00,211.23,212.54,209.6,212.11,167548.0,184.8294,185.9757,183.4031,185.5994,167548.0
2020-03-09 15:40:00,212.07,212.69,211.12,212.22,191262.0,185.5644,186.1069,184.7332,185.6957,191262.0
2020-03-09 15:50:00,212.0,212.1,210.24,210.28,596304.0,185.5032,185.5907,183.9632,183.9982,596304.0
2020-03-10 09:30:00,217.21,218.49,215.18,217.34,323051.0,190.062,191.182,188.2857,190.1758,323051.0
2020-03-10 09:40:00,217.39,217.39,213.64,214.28,159989.0,190.2195,190.2195,186.9382,187.4982,159989.0
2020-03-10 09:50:00,214.26,214.95,213.4,214.5,139551.0,187.4807,188.0845,186.7282,187.6907,139551.0
2020-03-10 10:00:00,214.55,216.45,214.15,216.28,104232.0,187.7345,189.397,187.3845,189.2482,104232.0
2020-03-10 10:10:00,216.26,216.89,215.85,216.23,82466.0,189.2307,189.782,188.872,189.2045,82466.0
2020-03-10 10:20:00,216.3,217.1,215.38,215.52,111259.0,189.2657,189.9658,188.4607,188.5832,111259.0
2020-03-10 10:30:00,215.55,215.7,214.53,215.06,95505.0,188.6095,188.7407,187.717,188.1807,95505.0
2020-03-10 10:40:00,215.18,215.63,214.0,214.12,83813.0,188.2857,188.6795,187.2532,187.3582,83813.0
2020-03-10 10:50:00,214.02,215.28,213.51,214.0,104136.0,187.2707,188.3732,186.8245,187.2532,104136.0
2020-03-10 11:00:00,214.03,215.75,213.98,215.63,106958.0,187.2795,188.7845,187.2357,188.6795,106958.0
2020-03-10 11:10:00,215.57,215.84,213.69,213.71,77186.0,188.627,188.8632,186.982,186.9995,77186.0
2020-03-10 11:20:00,213.72,213.89,211.56,211.93,84304.0,187.0082,187.157,185.1182,185.4419,84304.0
2020-03-10 11:30:00,211.95,212.39,211.0,212.09,102545.0,185.4594,185.8444,184.6282,185.5819,102545.0
2020-03-10 11:40:00,212.46,214.89,211.75,214.52,77477.0,185.9057,188.032,185.2844,187.7082,77477.0
2020-03-10 11:50:00,214.51,214.89,212.41,213.49,78479.0,187.6995,188.032,185.8619,186.807,78479.0
2020-03-10 12:00:00,213.57,215.96,213.57,215.37,74368.0,186.877,188.9682,186.877,188.452,74368.0
2020-03-10 12:10:00,215.37,218.33,215.35,217.43,85020.0,188.452,191.042,188.4345,190.2545,85020.0
2020-03-10 12:20:00,217.41,217.52,216.25,216.25,55520.0,190.237,190.3333,189.222,189.222,55520.0
2020-03-10 12:30:00,216.24,216.38,214.33,215.56,77059.0,189.2132,189.3357,187.542,188.6182,77059.0
2020-03-10 12:40:00,215.58,217.0,214.98,216.39,74380.0,188.6357,189.8783,188.1107,189.3445,74380.0
2020-03-10 12:50:00,216.38,218.18,215.97,217.48,91140.0,189.3357,190.9108,188.977,190.2983,91140.0
2020-03-10 13:00:00,217.43,218.38,216.15,218.24,72505.0,190.2545,191.0858,189.1345,190.9633,72505.0
2020-03-10 13:10:00,218.25,219.39,217.55,219.06,93394.0,190.972,191.9695,190.3595,191.6808,93394.0
2020-03-10 13:20:00,219.13,219.84,218.06,218.55,92584.0,191.742,192.3633,190.8058,191.2345,92584.0
2020-03-10 13:30:00,218.6,219.55,217.63,218.24,105185.0,191.2783,192.1095,190.4295,190.9633,105185.0
2020-03-10 13:40:00,218.36,218.65,217.1,217.13,111248.0,191.0683,191.322,189.9658,189.992,111248.0
2020-03-10 13:50:00,217.25,217.87,216.56,217.41,65440.0,190.097,190.6395,189.4933,190.237,65440.0
2020-03-10 14:00:00,217.28,217.41,216.06,217.4,78091.0,190.1233,190.237,189.0557,190.2283,78091.0
2020-03-10 14:10:00,217.39,218.72,217.02,218.09,60841.0,190.2195,191.3833,189.8958,190.832,60841.0
2020-03-10 14:20:00,218.27,219.09,217.14,218.71,83789.0,190.9895,191.707,190.0008,191.3745,83789.0
2020-03-10 14:30:00,218.7,220.41,218.58,219.65,135189.0,191.3658,192.8621,191.2608,192.197,135189.0
2020-03-10 14:40:00,219.66,222.64,219.32,222.38,117812.0,192.2058,194.8133,191.9083,194.5858,117812.0
2020-03-10 14:50:00,222.41,222.63,221.0,222.05,123255.0,194.6121,194.8046,193.3783,194.2971,123255.0
2020-03-10 15:00:00,222.21,224.04,222.0,222.88,125623.0,194.4371,196.0384,194.2533,195.0233,125623.0
2020-03-10 15:10:00,222.94,225.27,222.77,224.99,165369.0,195.0758,197.1146,194.9271,196.8696,165369.0
2020-03-10 15:20:00,224.95,225.56,223.3,223.46,163098.0,196.8346,197.3684,195.3909,195.5309,163098.0
2020-03-10 15:30:00,223.4,225.24,222.3,225.05,156853.0,195.4784,197.0884,194.5158,196.9221,156853.0
2020-03-10 15:40:00,224.94,225.6,223.98,225.43,175305.0,196.8259,197.4034,195.9859,197.2546,175305.0
2020-03-10 15:50:00,225.33,225.83,224.54,225.74,550898.0,197.1671,197.6046,196.4759,197.5259,550898.0
2020-03-11 09:30:00,217.3,218.35,216.59,216.8,303746.0,191.4805,192.4057,190.8548,191.0399,303746.0
2020-03-11 09:40:00,216.84,218.24,216.11,216.25,181745.0,191.0751,192.3088,190.4319,190.5552,181745.0
2020-03-11 09:50:00,216.17,217.75,215.65,217.75,126054.0,190.4847,191.877,190.0265,191.877,126054.0
2020-03-11 10:00:00,217.67,218.05,216.72,218.05,105419.0,191.8065,192.1414,190.9694,192.1414,105419.0
2020-03-11 10:10:00,218.09,219.15,217.43,217.48,136218.0,192.1766,193.1107,191.595,191.6391,136218.0
2020-03-11 10:20:00,217.53,217.64,215.15,215.4,96695.0,191.6831,191.7801,189.5859,189.8062,96695.0
2020-03-11 10:30:00,215.4,216.49,214.85,215.43,81672.0,189.8062,190.7667,189.3216,189.8327,81672.0
2020-03-11 10:40:00,215.4,216.04,214.32,214.56,101913.0,189.8062,190.3702,188.8546,189.066,101913.0
2020-03-11 10:50:00,214.6,215.45,214.0,215.19,81311.0,189.1013,189.8503,188.5726,189.6212,81311.0
2020-03-11 11:00:00,215.19,216.0,214.17,215.37,98250.0,189.6212,190.3349,188.7224,189.7798,98250.0
2020-03-11 11:10:00,215.5,215.76,214.06,214.22,84339.0,189.8943,190.1235,188.6254,188.7664,84339.0
2020-03-11 11:20:00,214.19,215.11,214.02,214.8,93061.0,188.74,189.5507,188.5902,189.2775,93061.0
2020-03-11 11:30:00,214.83,216.58,214.65,216.53,104223.0,189.304,190.846,189.1453,190.802,104223.0
2020-03-11 11:40:00,216.48,216.75,215.49,216.23,98637.0,190.7579,190.9958,189.8855,190.5376,98637.0
2020-03-11 11:50:00,216.48,216.79,215.8,216.26,86217.0,190.7579,191.0311,190.1587,190.564,86217.0
2020-03-11 12:00:00,216.29,217.02,215.64,217.01,80017.0,190.5905,191.2337,190.0177,191.2249,80017.0
2020-03-11 12:10:00,216.97,218.04,216.48,217.64,75478.0,191.1897,192.1325,190.7579,191.7801,75478.0
2020-03-11 12:20:00,217.71,218.29,216.73,216.9,167544.0,191.8418,192.3528,190.9782,191.128,167544.0
2020-03-11 12:30:00,216.9,217.26,216.25,216.74,110568.0,191.128,191.4452,190.5552,190.987,110568.0
2020-03-11 12:40:00,216.72,216.91,215.49,215.84,118589.0,190.9694,191.1368,189.8855,190.1939,118589.0
2020-03-11 12:50:00,215.87,216.33,215.19,216.05,96020.0,190.2204,190.6257,189.6212,190.379,96020.0
2020-03-11 13:00:00,215.99,216.03,214.44,214.57,164336.0,190.3261,190.3614,188.9603,189.0749,164336.0
2020-03-11 13:10:00,214.56,215.77,214.46,215.64,80999.0,189.066,190.1323,188.9779,190.0177,80999.0
2020-03-11 13:20:00,215.53,216.09,214.8,215.31,62941.0,189.9208,190.4142,189.2775,189.7269,62941.0
2020-03-11 13:30:00,215.18,215.78,214.2,214.32,55465.0,189.6124,190.1411,188.7488,188.8546,55465.0
2020-03-11 13:40:00,214.3,215.61,213.83,215.35,107558.0,188.8369,189.9913,188.4228,189.7622,107558.0
2020-03-11 13:50:00,215.38,216.05,214.31,215.44,87601.0,189.7886,190.379,188.8457,189.8415,87601.0
2020-03-11 14:00:00,215.48,215.77,213.89,214.07,89388.0,189.8767,190.1323,188.4756,188.6343,89388.0
2020-03-11 14:10:00,214.04,214.57,213.71,213.82,78186.0,188.6078,189.0749,188.317,188.414,78186.0
2020-03-11 14:20:00,213.82,214.49,213.7,213.9,83510.0,188.414,189.0044,188.3082,188.4845,83510.0
2020-03-11 14:30:00,213.87,214.5,213.32,214.18,149687.0,188.458,189.0132,187.9734,188.7312,149687.0
2020-03-11 14:40:00,214.14,215.24,213.81,213.83,99799.0,188.6959,189.6652,188.4052,188.4228,99799.0
2020-03-11 14:50:00,213.85,214.33,212.95,213.14,81306.0,188.4404,188.8634,187.6473,187.8148,81306.0
2020-03-11 15:00:00,213.06,213.75,211.26,211.49,111877.0,187.7443,188.3523,186.1581,186.3608,111877.0
2020-03-11 15:10:00,211.57,212.14,210.98,211.82,113994.0,186.4313,186.9336,185.9114,186.6516,113994.0
2020-03-11 15:20:00,211.83,212.37,210.5,212.05,140377.0,186.6604,187.1363,185.4884,186.8543,140377.0
2020-03-11 15:30:00,212.04,214.28,211.7,213.79,204593.0,186.8455,188.8193,186.5459,188.3875,204593.0
2020-03-11 15:40:00,213.85,214.45,212.89,213.81,200446.0,188.4404,188.9691,187.5945,188.4052,200446.0
2020-03-11 15:50:00,213.53,214.56,211.89,212.89,406685.0,188.1584,189.066,186.7133,187.5945,406685.0
2020-03-12 09:30:00,195.41,197.5,193.96,195.74,20808.0,172.1914,174.0331,170.9137,172.4822,20808.0
2020-03-12 09:40:00,195.74,195.74,195.74,195.74,0.0,172.4822,172.4822,172.4822,172.4822,0.0
2020-03-12 09:50:00,191.1,195.59,184.84,194.0,878107.0,168.3935,172.35,162.8774,170.949,878107.0
2020-03-12 10:00:00,194.04,195.49,188.29,191.61,381090.0,170.9842,172.2619,165.9174,168.843,381090.0
2020-03-12 10:10:00,191.59,194.23,191.1,191.81,303011.0,168.8253,171.1516,168.3935,169.0192,303011.0
2020-03-12 10:20:00,191.89,195.4,191.18,194.46,244778.0,169.0897,172.1826,168.464,171.3543,244778.0
2020-03-12 10:30:00,194.52,196.58,194.25,194.46,247805.0,171.4072,173.2224,171.1693,171.3543,247805.0
2020-03-12 10:40:00,194.32,195.13,192.12,192.91,168289.0,171.231,171.9447,169.2924,169.9885,168289.0
2020-03-12 10:50:00,192.87,194.35,192.14,193.89,193345.0,169.9532,171.2574,169.31,170.852,193345.0
2020-03-12 11:00:00,193.91,193.91,192.55,193.03,202280.0,170.8697,170.8697,169.6713,170.0942,202280.0
2020-03-12 11:10:00,193.01,193.25,192.1,192.86,196625.0,170.0766,170.2881,169.2747,169.9444,196625.0
2020-03-12 11:20:00,192.79,194.95,192.33,194.02,166808.0,169.8827,171.7861,169.4774,170.9666,166808.0
2020-03-12 11:30:00,194.02,194.67,192.59,192.72,192700.0,170.9666,171.5394,169.7065,169.8211,192700.0
2020-03-12 11:40:00,192.76,192.98,191.28,191.36,129822.0,169.8563,170.0502,168.5522,168.6227,129822.0
2020-03-12 11:50:00,191.3,192.85,190.64,192.56,176711.0,168.5698,169.9356,167.9882,169.6801,176711.0
2020-03-12 12:00:00,192.62,192.84,191.59,191.63,167206.0,169.7329,169.9268,168.8253,168.8606,167206.0
2020-03-12 12:10:00,191.79,192.49,190.86,191.41,127328.0,169.0016,169.6184,168.1821,168.6667,127328.0
2020-03-12 12:20:00,191.37,195.5,191.35,194.81,148689.0,168.6315,172.2707,168.6138,171.6627,148689.0
2020-03-12 12:30:00,194.68,194.75,192.27,192.72,94109.0,171.5482,171.6099,169.4245,169.8211,94109.0
2020-03-12 12:40:00,192.72,192.72,190.97,191.08,129035.0,169.8211,169.8211,168.279,168.3759,129035.0
2020-03-12 12:50:00,191.09,200.39,191.04,198.75,159375.0,168.3847,176.5797,168.3407,175.1346,159375.0
2020-03-12 13:00:00,198.9,206.58,197.1,202.87,293488.0,175.2668,182.0342,173.6806,178.765,293488.0
2020-03-12 13:10:00,202.6,202.99,196.47,197.65,185629.0,178.5271,178.8708,173.1255,174.1653,185629.0
2020-03-12 13:20:00,197.66,198.49,196.86,197.59,75984.0,174.1741,174.9055,173.4691,174.1124,75984.0
2020-03-12 13:30:00,197.94,199.34,193.87,194.18,115710.0,174.4208,175.6545,170.8344,171.1076,115710.0
2020-03-12 13:40:00,194.16,197.66,193.2,196.96,89104.0,171.09,174.1741,170.244,173.5573,89104.0
2020-03-12 13:50:00,196.96,197.85,195.51,197.78,118223.0,173.5573,174.3415,172.2796,174.2798,118223.0
2020-03-12 14:00:00,197.93,198.84,195.65,197.26,107432.0,174.412,175.2139,172.4029,173.8216,107432.0
2020-03-12 14:10:00,197.25,197.49,193.49,193.88,146964.0,173.8128,174.0243,170.4996,170.8432,146964.0
2020-03-12 14:20:00,193.88,195.33,193.2,194.14,135934.0,170.8432,172.1209,170.244,171.0723,135934.0
2020-03-12 14:30:00,194.07,194.63,192.95,193.5,125532.0,171.0107,171.5041,170.0237,170.5084,125532.0
2020-03-12 14:40:00,193.55,195.39,192.82,195.39,135024.0,170.5524,172.1738,169.9092,172.1738,135024.0
2020-03-12 14:50:00,195.3,195.73,192.83,192.88,130407.0,172.0945,172.4734,169.918,169.9621,130407.0
2020-03-12 15:00:00,192.94,194.59,192.14,193.79,160228.0,170.0149,171.4689,169.31,170.7639,160228.0
2020-03-12 15:10:00,193.86,195.84,192.12,192.58,148204.0,170.8256,172.5703,169.2924,169.6977,148204.0
2020-03-12 15:20:00,192.64,193.25,191.96,192.43,165875.0,169.7506,170.2881,169.1514,169.5655,165875.0
2020-03-12 15:30:00,192.42,194.23,192.36,194.2,167342.0,169.5567,171.1516,169.5038,171.1252,167342.0
2020-03-12 15:40:00,194.27,196.18,193.66,194.84,305489.0,171.1869,172.8699,170.6494,171.6892,305489.0
2020-03-12 15:50:00,194.9,196.9,190.0,190.59,696300.0,171.742,173.5044,167.4243,167.9441,696300.0
2020-03-13 09:30:00,200.45,201.18,195.19,195.19,419791.0,176.6326,177.2758,171.9976,171.9976,419791.0
2020-03-13 09:40:00,195.28,197.14,194.01,195.73,192024.0,172.0769,173.7159,170.9578,172.4734,192024.0
2020-03-13 09:50:00,195.79,195.92,192.9,193.29,150763.0,172.5263,172.6408,169.9797,170.3233,150763.0
2020-03-13 10:00:00,193.32,195.62,192.69,195.37,205118.0,170.3498,172.3765,169.7946,172.1562,205118.0
2020-03-13 10:10:00,195.22,198.15,194.38,197.55,106698.0,172.024,174.6059,171.2838,174.0772,106698.0
2020-03-13 10:20:00,197.41,198.04,195.01,195.22,115669.0,173.9538,174.5089,171.839,172.024,115669.0
2020-03-13 10:30:00,195.26,196.36,194.58,195.89,175384.0,172.0593,173.0286,171.4601,172.6144,175384.0
2020-03-13 10:40:00,195.85,196.23,194.83,195.38,182515.0,172.5792,172.914,171.6804,172.165,182515.0
2020-03-13 10:50:00,195.4,196.49,194.78,195.31,178188.0,172.1826,173.1431,171.6363,172.1033,178188.0
2020-03-13 11:00:00,195.4,198.8,195.33,198.8,148081.0,172.1826,175.1786,172.1209,175.1786,148081.0
2020-03-13 11:10:00,198.69,199.88,197.99,198.85,148632.0,175.0817,176.1303,174.4649,175.2227,148632.0
2020-03-13 11:20:00,198.86,199.22,195.23,195.23,104389.0,175.2315,175.5487,172.0328,172.0328,104389.0
2020-03-13 11:30:00,195.23,195.3,193.0,193.71,138714.0,172.0328,172.0945,170.0678,170.6934,138714.0
2020-03-13 11:40:00,193.72,193.92,192.32,192.5,139570.0,170.7022,170.8785,169.4686,169.6272,139570.0
2020-03-13 11:50:00,192.39,195.49,192.27,194.88,79049.0,169.5303,172.2619,169.4245,171.7244,79049.0
2020-03-13 12:00:00,194.83,195.35,192.32,194.25,140404.0,171.6804,172.1386,169.4686,171.1693,140404.0
2020-03-13 12:10:00,194.07,195.17,193.38,194.58,118870.0,171.0107,171.98,170.4026,171.4601,118870.0
2020-03-13 12:20:00,194.5,194.87,193.04,193.28,64911.0,171.3896,171.7156,170.103,170.3145,64911.0
2020-03-13 12:30:00,193.46,196.23,193.35,196.0,167886.0,170.4731,172.914,170.3762,172.7113,167886.0
2020-03-13 12:40:00,195.98,197.36,195.5,196.08,98720.0,172.6937,173.9097,172.2707,172.7818,98720.0
2020-03-13 12:50:00,196.0,197.35,194.18,194.42,99826.0,172.7113,173.9009,171.1076,171.3191,99826.0
2020-03-13 13:00:00,194.32,194.67,192.89,193.97,156593.0,171.231,171.5394,169.9709,170.9225,156593.0
2020-03-13 13:10:00,194.04,194.82,193.62,194.23,102257.0,170.9842,171.6715,170.6141,171.1516,102257.0
2020-03-13 13:20:00,194.3,195.86,194.27,195.32,101628.0,171.2133,172.588,171.1869,172.1121,101628.0
2020-03-13 13:30:00,195.36,196.12,193.54,194.18,133827.0,172.1474,172.8171,170.5436,171.1076,133827.0
2020-03-13 13:40:00,194.33,195.32,193.84,194.11,96638.0,171.2398,172.1121,170.808,171.0459,96638.0
2020-03-13 13:50:00,194.21,194.44,193.01,193.93,109742.0,171.134,171.3367,170.0766,170.8873,109742.0
2020-03-13 14:00:00,193.85,193.97,191.21,192.17,167687.0,170.8168,170.9225,168.4905,169.3364,167687.0
2020-03-13 14:10:00,192.1,192.9,191.77,191.86,112959.0,169.2747,169.9797,168.9839,169.0632,112959.0
2020-03-13 14:20:00,191.85,192.77,191.5,191.61,81768.0,169.0544,169.8651,168.746,168.843,81768.0
2020-03-13 14:30:00,191.66,191.84,190.32,190.51,149284.0,168.887,169.0456,167.7062,167.8737,149284.0
2020-03-13 14:40:00,190.53,192.94,190.0,191.86,107725.0,167.8913,170.0149,167.4243,169.0632,107725.0
2020-03-13 14:50:00,191.86,193.19,191.7,192.94,95817.0,169.0632,170.2352,168.9223,170.0149,95817.0
2020-03-13 15:00:00,192.91,194.73,192.74,194.0,134001.0,169.9885,171.5922,169.8387,170.949,134001.0
2020-03-13 15:10:00,194.05,195.53,193.14,195.0,165249.0,170.993,172.2972,170.1912,171.8302,165249.0
2020-03-13 15:20:00,195.01,196.62,194.52,196.14,174479.0,171.839,173.2577,171.4072,172.8347,174479.0
2020-03-13 15:30:00,196.28,196.87,192.03,194.59,248502.0,172.9581,173.478,169.213,171.4689,248502.0
2020-03-13 15:40:00,194.51,200.54,194.0,199.75,304360.0,171.3984,176.7119,170.949,176.0158,304360.0
2020-03-13 15:50:00,200.01,205.82,199.88,205.66,676756.0,176.2449,181.3645,176.1303,181.2235,676756.0
2020-03-16 09:30:00,181.97,181.97,180.9,180.9,1105.0,160.3484,160.3484,159.4055,159.4055,1105.0
2020-03-16 09:40:00,180.92,182.0,180.0,180.92,339291.0,159.4231,160.3748,158.6124,159.4231,339291.0
2020-03-16 09:50:00,180.91,185.04,180.34,181.45,371959.0,159.4143,163.0536,158.9121,159.8902,371959.0
2020-03-16 10:00:00,181.3,181.42,176.35,179.45,258305.0,159.758,159.8637,155.3961,158.1278,258305.0
2020-03-16 10:10:00,179.48,181.49,178.0,178.22,136562.0,158.1542,159.9254,156.8501,157.0439,136562.0
2020-03-16 10:20:00,178.2,178.67,177.5,177.57,227392.0,157.0263,157.4405,156.4095,156.4712,227392.0
2020-03-16 10:30:00,177.59,182.29,177.59,182.0,291625.0,156.4888,160.6304,156.4888,160.3748,291625.0
2020-03-16 10:40:00,182.02,183.67,180.14,181.95,170431.0,160.3924,161.8464,158.7358,160.3308,170431.0
2020-03-16 10:50:00,182.03,182.15,180.36,181.14,169372.0,160.4012,160.507,158.9297,159.617,169372.0
2020-03-16 11:00:00,181.03,181.47,179.78,180.95,168619.0,159.5201,159.9078,158.4186,159.4496,168619.0
2020-03-16 11:10:00,180.9,185.3,180.86,185.17,135666.0,159.4055,163.2827,159.3703,163.1682,135666.0
2020-03-16 11:20:00,185.12,186.1,184.31,185.02,181296.0,163.1241,163.9876,162.4103,163.036,181296.0
2020-03-16 11:30:00,185.09,185.43,181.2,182.61,136851.0,163.0977,163.3973,159.6699,160.9123,136851.0
2020-03-16 11:40:00,182.59,182.6,178.29,179.06,187100.0,160.8947,160.9035,157.1056,157.7841,187100.0
2020-03-16 11:50:00,179.17,179.97,178.15,179.74,191246.0,157.8811,158.586,156.9823,158.3833,191246.0
2020-03-16 12:00:00,179.75,180.27,178.39,179.74,164649.0,158.3922,158.8504,157.1937,158.3833,164649.0
2020-03-16 12:10:00,179.75,180.2,178.7,178.76,152775.0,158.3922,158.7887,157.4669,157.5198,152775.0
2020-03-16 12:20:00,178.83,180.06,178.26,179.61,145672.0,157.5815,158.6653,157.0792,158.2688,145672.0
2020-03-16 12:30:00,179.62,181.24,179.38,180.6,111475.0,158.2776,159.7051,158.0661,159.1412,111475.0
2020-03-16 12:40:00,180.79,181.05,179.02,179.32,82055.0,159.3086,159.5377,157.7489,158.0132,82055.0
2020-03-16 12:50:00,179.16,179.16,177.81,178.53,128099.0,157.8723,157.8723,156.6827,157.3171,128099.0
2020-03-16 13:00:00,178.48,179.28,178.04,178.34,73548.0,157.2731,157.978,156.8853,157.1497,73548.0
2020-03-16 13:10:00,178.36,180.76,178.15,179.27,103221.0,157.1673,159.2821,156.9823,157.9692,103221.0
2020-03-16 13:20:00,179.25,179.25,177.4,177.4,169712.0,157.9516,157.9516,156.3214,156.3214,169712.0
2020-03-16 13:30:00,177.4,177.4,174.0,174.11,346809.0,156.3214,156.3214,153.3254,153.4223,346809.0
2020-03-16 13:40:00,174.07,174.13,172.3,172.91,194522.0,153.387,153.4399,151.8274,152.3649,194522.0
2020-03-16 13:50:00,172.85,174.18,172.81,173.03,138095.0,152.312,153.484,152.2768,152.4706,138095.0
2020-03-16 14:00:00,173.05,173.05,170.42,170.56,218915.0,152.4882,152.4882,150.1707,150.2941,218915.0
2020-03-16 14:10:00,170.52,171.05,170.05,170.05,136725.0,150.2589,150.7259,149.8447,149.8447,136725.0
2020-03-16 14:20:00,170.07,171.86,170.03,171.83,138070.0,149.8623,151.4396,149.8271,151.4132,138070.0
2020-03-16 14:30:00,171.94,175.82,171.45,173.65,210613.0,151.5101,154.9291,151.0784,153.017,210613.0
2020-03-16 14:40:00,173.54,173.59,171.68,171.88,105920.0,152.92,152.9641,151.281,151.4573,105920.0
2020-03-16 14:50:00,171.95,173.5,171.4,172.97,184184.0,151.5189,152.8848,151.0343,152.4178,184184.0
2020-03-16 15:00:00,173.02,174.33,171.5,171.69,237070.0,152.4618,153.6162,151.1224,151.2898,237070.0
2020-03-16 15:10:00,171.66,171.76,170.0,170.0,302067.0,151.2634,151.3515,149.8006,149.8006,302067.0
2020-03-16 15:20:00,170.02,171.64,169.61,169.65,318070.0,149.8183,151.2458,149.457,149.4922,318070.0
2020-03-16 15:30:00,169.66,169.77,166.47,167.39,379164.0,149.501,149.598,146.6901,147.5008,379164.0
2020-03-16 15:40:00,167.38,168.84,166.45,167.5,543291.0,147.492,148.7785,146.6725,147.5977,543291.0
2020-03-16 15:50:00,167.5,167.65,163.11,164.97,1279535.0,147.5977,147.7299,143.7293,145.3683,1279535.0
2020-03-17 09:30:00,168.21,168.93,163.51,163.77,714350.0,148.2233,148.8578,144.0818,144.3109,714350.0
2020-03-17 09:40:00,163.74,164.1,160.28,160.56,438062.0,144.2845,144.6017,141.2356,141.4823,438062.0
2020-03-17 09:50:00,160.64,160.76,155.3,156.46,515915.0,141.5528,141.6585,136.8473,137.8695,515915.0
2020-03-17 10:00:00,156.43,158.99,155.35,158.23,481464.0,137.843,140.0989,136.8914,139.4292,481464.0
2020-03-17 10:10:00,158.23,160.83,158.13,159.97,302615.0,139.4292,141.7202,139.341,140.9624,302615.0
2020-03-17 10:20:00,159.98,162.0,159.54,161.31,188568.0,140.9712,142.7512,140.5835,142.1432,188568.0
2020-03-17 10:30:00,161.29,161.68,158.25,158.59,315091.0,142.1256,142.4692,139.4468,139.7464,315091.0
2020-03-17 10:40:00,158.66,160.43,157.56,158.68,356937.0,139.8081,141.3678,138.8388,139.8257,356937.0
2020-03-17 10:50:00,158.78,158.78,156.01,156.68,306513.0,139.9138,139.9138,137.4729,138.0633,306513.0
2020-03-17 11:00:00,156.64,158.66,156.0,158.2,327393.0,138.0281,139.8081,137.4641,139.4027,327393.0
2020-03-17 11:10:00,158.36,160.93,157.4,160.93,363750.0,139.5437,141.8083,138.6978,141.8083,363750.0
2020-03-17 11:20:00,160.96,165.43,160.0,164.85,594141.0,141.8348,145.7737,140.9888,145.2626,594141.0
2020-03-17 11:30:00,164.76,167.3,164.76,166.01,442976.0,145.1833,147.4215,145.1833,146.2847,442976.0
2020-03-17 11:40:00,166.09,168.18,166.09,168.06,247145.0,146.3552,148.1969,146.3552,148.0912,247145.0
2020-03-17 11:50:00,168.11,169.9,167.84,169.9,260940.0,148.1352,149.7125,147.8973,149.7125,260940.0
2020-03-17 12:00:00,169.78,172.73,168.31,172.4,419627.0,149.6068,152.2063,148.3115,151.9155,419627.0
2020-03-17 12:10:00,172.23,174.02,171.0,171.38,331818.0,151.7657,153.343,150.6818,151.0167,331818.0
2020-03-17 12:20:00,171.45,171.75,169.45,170.14,191763.0,151.0784,151.3427,149.316,149.924,191763.0
2020-03-17 12:30:00,170.15,171.79,169.21,169.23,192675.0,149.9328,151.378,149.1045,149.1221,192675.0
2020-03-17 12:40:00,169.12,170.83,169.0,170.51,254576.0,149.0252,150.532,148.9195,150.25,254576.0
2020-03-17 12:50:00,170.5,171.33,169.22,171.33,160302.0,150.2412,150.9726,149.1133,150.9726,160302.0
2020-03-17 13:00:00,171.4,171.99,169.69,169.91,149065.0,151.0343,151.5542,149.5275,149.7213,149065.0
2020-03-17 13:10:00,169.83,169.99,167.68,169.52,136152.0,149.6508,149.7918,147.7563,149.3777,136152.0
2020-03-17 13:20:00,169.53,169.84,168.42,169.42,162380.0,149.3865,149.6597,148.4084,149.2896,162380.0
2020-03-17 13:30:00,169.49,170.66,169.19,169.94,117839.0,149.3512,150.3822,149.0869,149.7478,117839.0
2020-03-17 13:40:00,170.42,172.43,169.96,171.8,160131.0,150.1707,151.9419,149.7654,151.3868,160131.0
2020-03-17 13:50:00,171.6,171.73,168.54,168.89,202965.0,151.2105,151.3251,148.5141,148.8225,202965.0
2020-03-17 14:00:00,168.87,171.67,168.55,171.25,197260.0,148.8049,151.2722,148.5229,150.9021,197260.0
2020-03-17 14:10:00,171.24,172.38,170.92,172.17,207832.0,150.8933,151.8979,150.6113,151.7128,207832.0
2020-03-17 14:20:00,172.28,172.95,170.28,172.32,148200.0,151.8097,152.4001,150.0474,151.845,148200.0
2020-03-17 14:30:00,172.49,174.78,172.39,174.14,167235.0,151.9948,154.0127,151.9067,153.4487,167235.0
2020-03-17 14:40:00,174.26,174.26,170.17,170.38,157950.0,153.5545,153.5545,149.9504,150.1355,157950.0
2020-03-17 14:50:00,170.4,171.18,169.22,170.0,186688.0,150.1531,150.8404,149.1133,149.8006,186688.0
2020-03-17 15:00:00,169.98,170.08,166.77,168.25,222222.0,149.783,149.8711,146.9544,148.2586,222222.0
2020-03-17 15:10:00,168.38,169.29,167.82,168.93,163324.0,148.3731,149.175,147.8797,148.8578,163324.0
2020-03-17 15:20:00,168.97,168.98,166.47,167.57,208797.0,148.893,148.9018,146.6901,147.6594,208797.0
2020-03-17 15:30:00,167.63,171.99,167.25,170.45,276377.0,147.7122,151.5542,147.3774,150.1972,276377.0
2020-03-17 15:40:00,170.53,172.94,170.53,172.17,360365.0,150.2677,152.3913,150.2677,151.7128,360365.0
2020-03-17 15:50:00,172.15,173.64,169.9,173.49,810246.0,151.6952,153.0081,149.7125,152.876,810246.0
2020-03-18 09:30:00,159.8,162.33,156.0,156.04,508227.0,140.8126,143.042,137.4641,137.4994,508227.0
2020-03-18 09:40:00,156.14,156.98,155.0,156.08,519141.0,137.5875,138.3277,136.5829,137.5346,519141.0
2020-03-18 09:50:00,156.2,158.57,155.74,156.92,325097.0,137.6404,139.7288,137.235,138.2748,325097.0
2020-03-18 10:00:00,156.84,160.22,156.5,159.33,354667.0,138.2043,141.1827,137.9047,140.3985,354667.0
2020-03-18 10:10:00,159.32,160.87,158.91,160.22,288617.0,140.3896,141.7555,140.0284,141.1827,288617.0
2020-03-18 10:20:00,160.06,160.71,159.31,159.66,243874.0,141.0417,141.6145,140.3808,140.6892,243874.0
2020-03-18 10:30:00,159.57,160.11,157.87,158.45,279305.0,140.6099,141.0858,139.1119,139.623,279305.0
2020-03-18 10:40:00,158.3,159.67,158.14,158.79,176014.0,139.4908,140.6981,139.3498,139.9226,176014.0
2020-03-18 10:50:00,158.75,158.75,156.1,156.56,260363.0,139.8874,139.8874,137.5522,137.9576,260363.0
2020-03-18 11:00:00,156.58,157.92,156.3,156.5,239520.0,137.9752,139.156,137.7285,137.9047,239520.0
2020-03-18 11:10:00,156.51,156.91,155.42,155.79,225886.0,137.9135,138.266,136.953,137.2791,225886.0
2020-03-18 11:20:00,155.97,156.42,155.0,155.55,192897.0,137.4377,137.8342,136.5829,137.0676,192897.0
2020-03-18 11:30:00,155.45,156.89,155.02,156.14,122999.0,136.9795,138.2484,136.6006,137.5875,122999.0
2020-03-18 11:40:00,156.02,156.77,155.0,156.59,138778.0,137.4817,138.1426,136.5829,137.984,138778.0
2020-03-18 11:50:00,156.66,159.92,156.63,159.6,208866.0,138.0457,140.9183,138.0193,140.6364,208866.0
2020-03-18 12:00:00,159.44,160.0,157.8,158.2,140284.0,140.4954,140.9888,139.0502,139.4027,140284.0
2020-03-18 12:10:00,158.07,158.97,156.34,158.41,169380.0,139.2882,140.0812,137.7637,139.5878,169380.0
2020-03-18 12:20:00,158.36,159.5,158.2,158.56,147046.0,139.5437,140.5483,139.4027,139.7199,147046.0
2020-03-18 12:30:00,158.61,159.1,157.37,158.09,127497.0,139.764,140.1958,138.6713,139.3058,127497.0
2020-03-18 12:40:00,157.95,158.64,156.88,157.88,133733.0,139.1824,139.7904,138.2396,139.1207,133733.0
2020-03-18 12:50:00,157.81,157.99,156.76,156.76,118126.0,139.0591,139.2177,138.1338,138.1338,118126.0
2020-03-18 13:00:00,156.76,156.76,156.76,156.76,0.0,138.1338,138.1338,138.1338,138.1338,0.0
2020-03-18 13:10:00,156.67,156.67,155.0,155.54,275859.0,138.0545,138.0545,136.5829,137.0588,275859.0
2020-03-18 13:20:00,155.58,156.41,154.13,154.18,265990.0,137.094,137.8254,135.8163,135.8604,265990.0
2020-03-18 13:30:00,154.27,154.33,150.78,150.87,302841.0,135.9397,135.9926,132.8644,132.9437,302841.0
2020-03-18 13:40:00,150.82,152.21,150.0,151.04,246154.0,132.8996,134.1244,132.177,133.0935,246154.0
2020-03-18 13:50:00,151.01,151.24,150.0,150.08,243276.0,133.067,133.2697,132.177,132.2475,243276.0
2020-03-18 14:00:00,150.1,150.16,146.01,146.12,330042.0,132.2652,132.318,128.6611,128.7581,330042.0
2020-03-18 14:10:00,146.15,146.16,140.9,141.06,328596.0,128.7845,128.7933,124.1583,124.2993,328596.0
2020-03-18 14:20:00,141.03,142.25,140.63,141.23,249179.0,124.2729,125.3479,123.9204,124.4491,249179.0
2020-03-18 14:30:00,141.19,145.52,140.63,145.5,308356.0,124.4138,128.2294,123.9204,128.2117,308356.0
2020-03-18 14:40:00,145.53,148.69,144.3,148.43,293351.0,128.2382,131.0227,127.1543,130.7936,293351.0
2020-03-18 14:50:00,148.07,151.95,148.02,150.44,339855.0,130.4764,133.8953,130.4323,132.5648,339855.0
2020-03-18 15:00:00,150.44,152.91,149.56,152.7,299716.0,132.5648,134.7413,131.7893,134.5562,299716.0
2020-03-18 15:10:00,152.8,154.61,152.8,153.79,285035.0,134.6443,136.2393,134.6443,135.5167,285035.0
2020-03-18 15:20:00,153.82,153.82,148.4,148.4,285138.0,135.5431,135.5431,130.7672,130.7672,285138.0
2020-03-18 15:30:00,148.42,148.88,143.23,144.87,340094.0,130.7848,131.1901,126.2115,127.6566,340094.0
2020-03-18 15:40:00,144.91,152.56,144.9,152.39,368761.0,127.6918,134.4329,127.683,134.2831,368761.0
2020-03-18 15:50:00,152.59,156.33,151.81,155.62,845855.0,134.4593,137.7549,133.772,137.1293,845855.0
2020-03-19 09:30:00,153.16,155.69,143.69,143.84,541332.0,134.9616,137.191,126.6168,126.749,541332.0
2020-03-19 09:40:00,143.79,144.57,142.0,142.34,334668.0,126.7049,127.3922,125.1276,125.4272,334668.0
2020-03-19 09:50:00,142.35,147.0,142.11,146.38,388536.0,125.436,129.5335,125.2245,128.9872,388536.0
2020-03-19 10:00:00,146.38,149.0,144.1,148.82,365896.0,128.9872,131.2959,126.9781,131.1372,365896.0
2020-03-19 10:10:00,148.83,154.89,148.35,152.86,440834.0,131.1461,136.486,130.7231,134.6972,440834.0
2020-03-19 10:20:00,152.3,152.86,150.8,151.99,274440.0,134.2038,134.6972,132.882,133.9306,274440.0
2020-03-19 10:30:00,151.96,153.8,150.15,150.21,264216.0,133.9042,135.5255,132.3092,132.3621,264216.0
2020-03-19 10:40:00,150.2,150.87,148.43,149.62,185128.0,132.3533,132.9437,130.7936,131.8422,185128.0
2020-03-19 10:50:00,149.76,153.47,149.53,150.74,168102.0,131.9656,135.2347,131.7629,132.8291,168102.0
2020-03-19 11:00:00,150.52,152.0,149.66,150.96,215066.0,132.6353,133.9394,131.8774,133.023,215066.0
2020-03-19 11:10:00,150.87,152.46,150.63,151.76,242348.0,132.9437,134.3447,132.7322,133.7279,242348.0
2020-03-19 11:20:00,151.74,159.81,151.6,159.71,320490.0,133.7103,140.8214,133.5869,140.7333,320490.0
2020-03-19 11:30:00,159.73,162.64,157.39,161.34,494700.0,140.7509,143.3152,138.689,142.1696,494700.0
2020-03-19 11:40:00,161.39,162.23,157.14,159.34,208808.0,142.2137,142.9539,138.4687,140.4073,208808.0
2020-03-19 11:50:00,159.31,161.35,158.29,160.15,258273.0,140.3808,142.1784,139.482,141.121,258273.0
2020-03-19 12:00:00,160.07,160.23,156.73,157.12,269974.0,141.0505,141.1915,138.1074,138.451,269974.0
2020-03-19 12:10:00,157.07,157.83,155.46,155.86,168425.0,138.407,139.0767,136.9883,137.3408,168425.0
2020-03-19 12:20:00,155.87,156.91,155.18,156.7,141424.0,137.3496,138.266,136.7416,138.0809,141424.0
2020-03-19 12:30:00,156.78,156.86,154.01,155.65,160033.0,138.1514,138.2219,135.7106,137.1557,160033.0
2020-03-19 12:40:00,155.59,159.81,155.06,158.76,166257.0,137.1028,140.8214,136.6358,139.8962,166257.0
2020-03-19 12:50:00,158.42,159.46,157.15,157.41,122584.0,139.5966,140.513,138.4775,138.7066,122584.0
2020-03-19 13:00:00,157.59,157.74,155.42,156.41,106797.0,138.8652,138.9974,136.953,137.8254,106797.0
2020-03-19 13:10:00,156.29,159.0,156.24,158.41,151330.0,137.7197,140.1077,137.6756,139.5878,151330.0
2020-03-19 13:20:00,158.19,158.59,155.11,155.2,120761.0,139.3939,139.7464,136.6799,136.7592,120761.0
2020-03-19 13:30:00,155.32,155.84,155.1,155.73,90220.0,136.8649,137.3231,136.6711,137.2262,90220.0
2020-03-19 13:40:00,155.6,158.71,155.16,158.45,105546.0,137.1117,139.8521,136.7239,139.623,105546.0
2020-03-19 13:50:00,158.45,160.39,158.45,160.02,258796.0,139.623,141.3325,139.623,141.0065,258796.0
2020-03-19 14:00:00,160.03,160.34,157.65,157.96,155929.0,141.0153,141.2884,138.9181,139.1912,155929.0
2020-03-19 14:10:00,157.88,161.58,157.87,161.48,111438.0,139.1207,142.3811,139.1119,142.293,111438.0
2020-03-19 14:20:00,161.47,162.38,159.88,159.88,192963.0,142.2842,143.0861,140.8831,140.8831,192963.0
2020-03-19 14:30:00,159.88,162.39,159.83,161.38,136440.0,140.8831,143.0949,140.839,142.2049,136440.0
2020-03-19 14:40:00,161.58,161.94,160.32,160.8,171924.0,142.3811,142.6983,141.2708,141.6938,171924.0
2020-03-19 14:50:00,160.76,160.88,158.45,159.25,131827.0,141.6585,141.7643,139.623,140.328,131827.0
2020-03-19 15:00:00,159.24,159.31,158.21,159.22,238985.0,140.3191,140.3808,139.4115,140.3015,238985.0
2020-03-19 15:10:00,159.23,160.88,158.99,159.74,289823.0,140.3103,141.7643,140.0989,140.7597,289823.0
2020-03-19 15:20:00,159.77,160.4,159.37,159.84,293230.0,140.7862,141.3413,140.4337,140.8479,293230.0
2020-03-19 15:30:00,159.84,161.38,159.26,160.04,302900.0,140.8479,142.2049,140.3368,141.0241,302900.0
2020-03-19 15:40:00,159.96,161.49,159.84,161.06,443185.0,140.9536,142.3018,140.8479,141.9229,443185.0
2020-03-19 15:50:00,161.1,162.91,159.33,161.13,896403.0,141.9581,143.5531,140.3985,141.9846,896403.0
2020-03-20 09:30:00,162.78,168.96,161.61,164.1,1477202.0,143.4385,148.8842,142.4075,144.6017,1477202.0
2020-03-20 09:40:00,164.11,165.0,160.72,162.73,418218.0,144.6105,145.3947,141.6233,143.3945,418218.0
2020-03-20 09:50:00,162.59,163.61,160.92,161.5,181090.0,143.2711,144.1699,141.7995,142.3106,181090.0
2020-03-20 10:00:00,161.65,163.31,161.59,162.53,125709.0,142.4428,143.9056,142.3899,143.2182,125709.0
2020-03-20 10:10:00,162.5,165.37,162.39,164.46,180386.0,143.1918,145.7208,143.0949,144.9189,180386.0
2020-03-20 10:20:00,164.5,166.67,164.03,166.13,226069.0,144.9542,146.8663,144.54,146.3905,226069.0
2020-03-20 10:30:00,166.13,169.65,166.12,168.06,198678.0,146.3905,149.4922,146.3817,148.0912,198678.0
2020-03-20 10:40:00,167.96,170.04,165.91,169.8,191465.0,148.003,149.8359,146.1966,149.6244,191465.0
2020-03-20 10:50:00,169.28,170.22,167.82,169.21,161085.0,149.1662,149.9945,147.8797,149.1045,161085.0
2020-03-20 11:00:00,169.03,169.6,166.96,169.4,218696.0,148.9459,149.4482,147.1219,149.2719,218696.0
2020-03-20 11:10:00,169.4,169.76,167.08,167.08,125380.0,149.2719,149.5892,147.2276,147.2276,125380.0
2020-03-20 11:20:00,167.24,167.35,164.25,165.34,184182.0,147.3686,147.4655,144.7339,145.6943,184182.0
2020-03-20 11:30:00,165.46,166.66,164.53,164.56,149140.0,145.8001,146.8575,144.9806,145.007,149140.0
2020-03-20 11:40:00,164.54,165.31,164.11,164.82,134009.0,144.9894,145.6679,144.6105,145.2361,134009.0
2020-03-20 11:50:00,164.84,165.44,164.09,164.86,100356.0,145.2538,145.7825,144.5929,145.2714,100356.0
2020-03-20 12:00:00,164.84,165.33,162.33,162.59,181930.0,145.2538,145.6855,143.042,143.2711,181930.0
2020-03-20 12:10:00,162.52,163.0,161.7,162.28,138483.0,143.2094,143.6324,142.4868,142.9979,138483.0
2020-03-20 12:20:00,162.18,162.24,159.76,160.51,214164.0,142.9098,142.9627,140.7774,141.4382,214164.0
2020-03-20 12:30:00,160.55,161.97,160.01,160.49,177489.0,141.4735,142.7248,140.9977,141.4206,177489.0
2020-03-20 12:40:00,160.2,162.24,159.59,161.7,122295.0,141.1651,142.9627,140.6276,142.4868,122295.0
2020-03-20 12:50:00,161.67,163.55,161.65,162.41,132252.0,142.4604,144.117,142.4428,143.1125,132252.0
2020-03-20 13:00:00,162.47,164.88,162.22,164.17,127581.0,143.1654,145.289,142.9451,144.6634,127581.0
2020-03-20 13:10:00,164.27,164.6,162.29,162.88,130954.0,144.7515,145.0423,143.0067,143.5266,130954.0
2020-03-20 13:20:00,162.96,163.4,161.23,161.46,102703.0,143.5971,143.9849,142.0727,142.2754,102703.0
2020-03-20 13:30:00,161.6,162.67,161.14,162.5,81501.0,142.3987,143.3416,141.9934,143.1918,81501.0
2020-03-20 13:40:00,162.33,162.99,161.46,162.11,102569.0,143.042,143.6236,142.2754,142.8481,102569.0
2020-03-20 13:50:00,161.97,162.71,161.25,161.94,94229.0,142.7248,143.3768,142.0903,142.6983,94229.0
2020-03-20 14:00:00,161.98,162.16,161.02,161.13,117256.0,142.7336,142.8922,141.8876,141.9846,117256.0
2020-03-20 14:10:00,161.22,161.29,157.07,158.55,245189.0,142.0639,142.1256,138.407,139.7111,245189.0
2020-03-20 14:20:00,158.46,158.97,155.88,156.74,207786.0,139.6318,140.0812,137.3584,138.1162,207786.0
2020-03-20 14:30:00,156.75,157.63,156.14,156.62,114038.0,138.125,138.9004,137.5875,138.0105,114038.0
2020-03-20 14:40:00,156.65,157.2,155.6,156.21,138082.0,138.0369,138.5215,137.1117,137.6492,138082.0
2020-03-20 14:50:00,156.2,156.87,153.51,154.64,186000.0,137.6404,138.2307,135.27,136.2657,186000.0
2020-03-20 15:00:00,154.61,155.54,154.03,154.51,218426.0,136.2393,137.0588,135.7282,136.1512,218426.0
2020-03-20 15:10:00,154.57,155.5,153.24,153.92,153601.0,136.204,137.0235,135.0321,135.6313,153601.0
2020-03-20 15:20:00,153.81,157.24,153.54,155.95,210353.0,135.5343,138.5568,135.2964,137.4201,210353.0
2020-03-20 15:30:00,155.96,158.0,155.8,156.24,222576.0,137.4289,139.2265,137.2879,137.6756,222576.0
2020-03-20 15:40:00,156.36,157.82,154.73,154.73,226654.0,137.7813,139.0679,136.345,136.345,226654.0
2020-03-20 15:50:00,154.53,154.71,151.81,152.16,961331.0,136.1688,136.3274,133.772,134.0804,961331.0
2020-03-23 09:30:00,150.06,152.38,146.34,149.13,670039.0,132.2299,134.2742,128.9519,131.4104,670039.0
2020-03-23 09:40:00,148.6,153.4,147.37,152.91,338775.0,130.9434,135.1731,129.8595,134.7413,338775.0
2020-03-23 09:50:00,152.93,156.88,151.24,156.7,336002.0,134.7589,138.2396,133.2697,138.0809,336002.0
2020-03-23 10:00:00,156.16,157.38,153.01,153.97,257962.0,137.6051,138.6802,134.8294,135.6753,257962.0
2020-03-23 10:10:00,154.0,157.25,153.95,156.15,251146.0,135.7018,138.5656,135.6577,137.5963,251146.0
2020-03-23 10:20:00,156.19,160.34,156.16,158.89,300091.0,137.6315,141.2884,137.6051,140.0107,300091.0
2020-03-23 10:30:00,158.99,160.21,158.24,159.36,293659.0,140.0989,141.1739,139.438,140.4249,293659.0
2020-03-23 10:40:00,159.28,160.76,158.38,159.45,366177.0,140.3544,141.6585,139.5613,140.5042,366177.0
2020-03-23 10:50:00,159.49,160.2,157.09,157.16,317234.0,140.5394,141.1651,138.4246,138.4863,317234.0
2020-03-23 11:00:00,157.01,158.05,155.26,156.25,262120.0,138.3541,139.2705,136.812,137.6844,262120.0
2020-03-23 11:10:00,156.32,157.16,153.74,153.99,177028.0,137.7461,138.4863,135.4727,135.693,177028.0
2020-03-23 11:20:00,153.96,154.15,151.86,151.95,138692.0,135.6665,135.8339,133.816,133.8953,138692.0
2020-03-23 11:30:00,151.97,155.37,151.8,154.26,189642.0,133.913,136.909,133.7632,135.9309,189642.0
2020-03-23 11:40:00,154.02,154.64,151.88,152.28,176582.0,135.7194,136.2657,133.8337,134.1861,176582.0
2020-03-23 11:50:00,152.31,154.07,152.05,153.84,240936.0,134.2126,135.7634,133.9835,135.5608,240936.0
2020-03-23 12:00:00,153.75,156.34,153.18,154.1,231395.0,135.4815,137.7637,134.9792,135.7899,231395.0
2020-03-23 12:10:00,154.11,158.69,153.51,157.94,182727.0,135.7987,139.8345,135.27,139.1736,182727.0
2020-03-23 12:20:00,158.1,158.42,156.31,156.58,160100.0,139.3146,139.5966,137.7373,137.9752,160100.0
2020-03-23 12:30:00,156.7,157.77,155.56,157.16,119795.0,138.0809,139.0238,137.0764,138.4863,119795.0
2020-03-23 12:40:00,157.23,161.1,156.9,160.84,173685.0,138.548,141.9581,138.2572,141.729,173685.0
2020-03-23 12:50:00,160.76,163.87,160.22,162.18,232959.0,141.6585,144.399,141.1827,142.9098,232959.0
2020-03-23 13:00:00,162.2,162.6,160.25,161.53,180345.0,142.9274,143.2799,141.2091,142.337,180345.0
2020-03-23 13:10:00,161.79,163.5,161.02,163.37,182250.0,142.5662,144.073,141.8876,143.9584,182250.0
2020-03-23 13:20:00,163.31,163.35,160.38,160.43,186422.0,143.9056,143.9408,141.3237,141.3678,186422.0
2020-03-23 13:30:00,160.43,161.07,159.55,160.24,108368.0,141.3678,141.9317,140.5923,141.2003,108368.0
2020-03-23 13:40:00,160.35,162.25,159.31,161.73,113639.0,141.2973,142.9715,140.3808,142.5133,113639.0
2020-03-23 13:50:00,161.72,161.78,157.21,158.26,165238.0,142.5045,142.5573,138.5304,139.4556,165238.0
2020-03-23 14:00:00,158.24,159.69,156.73,158.37,145868.0,139.438,140.7157,138.1074,139.5525,145868.0
2020-03-23 14:10:00,158.3,159.48,158.01,158.01,113185.0,139.4908,140.5306,139.2353,139.2353,113185.0
2020-03-23 14:20:00,158.17,160.03,157.44,159.38,126287.0,139.3763,141.0153,138.733,140.4425,126287.0
2020-03-23 14:30:00,159.36,159.65,158.09,158.18,98743.0,140.4249,140.6804,139.3058,139.3851,98743.0
2020-03-23 14:40:00,158.4,161.84,158.25,161.73,119461.0,139.579,142.6102,139.4468,142.5133,119461.0
2020-03-23 14:50:00,161.63,161.82,159.11,159.68,111018.0,142.4252,142.5926,140.2046,140.7069,111018.0
2020-03-23 15:00:00,159.74,161.14,158.88,160.14,172276.0,140.7597,141.9934,140.0019,141.1122,172276.0
2020-03-23 15:10:00,160.11,160.44,159.25,159.76,139470.0,141.0858,141.3766,140.328,140.7774,139470.0
2020-03-23 15:20:00,159.7,159.7,158.14,158.54,162994.0,140.7245,140.7245,139.3498,139.7023,162994.0
2020-03-23 15:30:00,158.47,160.0,157.94,159.13,273522.0,139.6406,140.9888,139.1736,140.2222,273522.0
2020-03-23 15:40:00,159.12,162.16,159.05,160.32,356417.0,140.2134,142.8922,140.1517,141.2708,356417.0
2020-03-23 15:50:00,160.32,164.93,160.01,162.39,829965.0,141.2708,145.3331,140.9977,143.0949,829965.0
2020-03-24 09:30:00,173.39,179.0,172.01,177.72,733328.0,152.7878,157.7313,151.5718,156.6034,733328.0
2020-03-24 09:40:00,177.53,177.98,175.58,176.71,356566.0,156.4359,156.8325,154.7176,155.7134,356566.0
2020-03-24 09:50:00,176.67,180.49,176.64,177.48,343349.0,155.6781,159.0442,155.6517,156.3919,343349.0
2020-03-24 10:00:00,177.65,179.34,176.58,178.87,254565.0,156.5417,158.0309,155.5988,157.6167,254565.0
2020-03-24 10:10:00,178.87,179.19,177.17,177.22,276916.0,157.6167,157.8987,156.1187,156.1628,276916.0
2020-03-24 10:20:00,177.18,180.23,176.96,178.13,280502.0,156.1275,158.8151,155.9337,156.9646,280502.0
2020-03-24 10:30:00,178.23,178.37,176.63,177.31,243862.0,157.0528,157.1761,155.6429,156.2421,243862.0
2020-03-24 10:40:00,177.32,177.62,176.3,176.54,219021.0,156.2509,156.5152,155.3521,155.5636,219021.0
2020-03-24 10:50:00,176.5,177.56,176.34,176.67,267751.0,155.5283,156.4624,155.3873,155.6781,267751.0
2020-03-24 11:00:00,176.56,177.17,175.9,176.31,223084.0,155.5812,156.1187,154.9996,155.3609,223084.0
2020-03-24 11:10:00,176.29,178.23,176.13,177.66,124983.0,155.3433,157.0528,155.2023,156.5505,124983.0
2020-03-24 11:20:00,177.57,179.27,177.45,178.71,150341.0,156.4712,157.9692,156.3654,157.4757,150341.0
2020-03-24 11:30:00,178.7,180.1,178.26,179.96,145174.0,157.4669,158.7006,157.0792,158.5772,145174.0
2020-03-24 11:40:00,179.95,180.55,178.85,178.87,133536.0,158.5684,159.0971,157.5991,157.6167,133536.0
2020-03-24 11:50:00,179.04,180.41,178.65,180.39,107024.0,157.7665,158.9737,157.4229,158.9561,107024.0
2020-03-24 12:00:00,180.34,181.53,180.21,181.24,225677.0,158.9121,159.9607,158.7975,159.7051,225677.0
2020-03-24 12:10:00,181.27,181.9,180.82,181.79,174986.0,159.7315,160.2867,159.335,160.1898,174986.0
2020-03-24 12:20:00,181.69,185.24,181.61,184.26,280666.0,160.1016,163.2298,160.0311,162.3663,280666.0
2020-03-24 12:30:00,184.26,184.99,182.69,184.71,191452.0,162.3663,163.0095,160.9828,162.7628,191452.0
2020-03-24 12:40:00,184.69,184.88,182.62,183.07,205602.0,162.7452,162.9126,160.9211,161.3177,205602.0
2020-03-24 12:50:00,183.05,183.14,180.49,180.52,119312.0,161.3,161.3794,159.0442,159.0707,119312.0
2020-03-24 13:00:00,180.55,181.85,178.14,178.87,157244.0,159.0971,160.2426,156.9735,157.6167,157244.0
2020-03-24 13:10:00,178.66,180.26,178.22,178.9,127980.0,157.4317,158.8416,157.0439,157.6432,127980.0
2020-03-24 13:20:00,178.8,181.61,177.93,181.27,146835.0,157.555,160.0311,156.7884,159.7315,146835.0
2020-03-24 13:30:00,181.26,184.0,180.66,182.31,204527.0,159.7227,162.1372,159.194,160.648,204527.0
2020-03-24 13:40:00,182.35,182.66,180.48,180.66,140135.0,160.6832,160.9564,159.0354,159.194,140135.0
2020-03-24 13:50:00,180.76,181.23,179.68,180.67,127843.0,159.2821,159.6963,158.3305,159.2028,127843.0
2020-03-24 14:00:00,180.73,181.57,179.98,180.26,152838.0,159.2557,159.9959,158.5948,158.8416,152838.0
2020-03-24 14:10:00,180.3,181.85,179.76,181.02,142861.0,158.8768,160.2426,158.401,159.5113,142861.0
2020-03-24 14:20:00,181.06,182.1,180.63,181.5,136566.0,159.5465,160.4629,159.1676,159.9342,136566.0
2020-03-24 14:30:00,181.38,183.71,180.85,183.24,153888.0,159.8285,161.8816,159.3615,161.4675,153888.0
2020-03-24 14:40:00,183.39,183.58,181.73,182.52,134725.0,161.5997,161.7671,160.1369,160.833,134725.0
2020-03-24 14:50:00,182.46,184.8,182.13,184.8,132468.0,160.7802,162.8421,160.4894,162.8421,132468.0
2020-03-24 15:00:00,184.73,185.3,183.95,185.24,196824.0,162.7804,163.2827,162.0931,163.2298,196824.0
2020-03-24 15:10:00,185.21,185.67,184.08,184.66,201928.0,163.2034,163.6087,162.2077,162.7187,201928.0
2020-03-24 15:20:00,184.67,184.85,183.56,184.41,199141.0,162.7276,162.8862,161.7495,162.4985,199141.0
2020-03-24 15:30:00,184.36,185.25,183.52,184.36,265440.0,162.4544,163.2386,161.7142,162.4544,265440.0
2020-03-24 15:40:00,184.43,185.21,181.37,181.58,296363.0,162.5161,163.2034,159.8197,160.0047,296363.0
2020-03-24 15:50:00,181.62,185.0,181.51,184.5,827513.0,160.04,163.0184,159.943,162.5778,827513.0
2020-03-25 09:30:00,184.42,190.88,182.11,190.76,506348.0,162.5073,168.1997,160.4717,168.0939,506348.0
2020-03-25 09:40:00,190.64,191.19,188.47,188.87,316580.0,167.9882,168.4729,166.076,166.4285,316580.0
2020-03-25 09:50:00,188.93,189.34,185.12,185.29,239041.0,166.4814,166.8427,163.1241,163.2739,239041.0
2020-03-25 10:00:00,185.38,186.48,182.86,184.44,232599.0,163.3532,164.3225,161.1326,162.5249,232599.0
2020-03-25 10:10:00,184.68,184.86,181.53,182.38,155939.0,162.7364,162.895,159.9607,160.7097,155939.0
2020-03-25 10:20:00,182.28,184.33,181.93,183.53,138463.0,160.6215,162.428,160.3131,161.723,138463.0
2020-03-25 10:30:00,183.51,185.11,183.37,184.95,124087.0,161.7054,163.1153,161.582,162.9743,124087.0
2020-03-25 10:40:00,184.89,185.67,182.92,183.39,124093.0,162.9214,163.6087,161.1855,161.5997,124093.0
2020-03-25 10:50:00,183.31,185.26,182.82,184.76,132563.0,161.5292,163.2475,161.0974,162.8069,132563.0
2020-03-25 11:00:00,184.94,186.31,184.64,185.06,159540.0,162.9655,164.1727,162.7011,163.0712,159540.0
2020-03-25 11:10:00,185.0,185.53,182.38,183.49,108143.0,163.0184,163.4854,160.7097,161.6878,108143.0
2020-03-25 11:20:00,183.42,185.84,183.06,184.71,137789.0,161.6261,163.7585,161.3089,162.7628,137789.0
2020-03-25 11:30:00,184.69,185.31,183.61,184.17,185176.0,162.7452,163.2915,161.7935,162.287,185176.0
2020-03-25 11:40:00,184.36,184.8,182.44,183.67,121485.0,162.4544,162.8421,160.7625,161.8464,121485.0
2020-03-25 11:50:00,183.78,185.71,183.69,185.45,134153.0,161.9433,163.644,161.864,163.4149,134153.0
2020-03-25 12:00:00,185.33,186.89,185.06,185.55,137258.0,163.3091,164.6838,163.0712,163.503,137258.0
2020-03-25 12:10:00,185.47,185.85,184.07,185.49,103943.0,163.4325,163.7674,162.1989,163.4501,103943.0
2020-03-25 12:20:00,185.54,187.87,185.13,187.68,203065.0,163.4942,165.5473,163.1329,165.3799,203065.0
2020-03-25 12:30:00,187.69,189.0,186.86,188.62,226883.0,165.3887,166.5431,164.6573,166.2082,226883.0
2020-03-25 12:40:00,188.7,188.93,187.83,187.84,131606.0,166.2787,166.4814,165.5121,165.5209,131606.0
2020-03-25 12:50:00,187.85,188.28,186.53,187.42,160013.0,165.5297,165.9086,164.3666,165.1508,160013.0
2020-03-25 13:00:00,187.37,190.71,187.14,190.62,202059.0,165.1067,168.0499,164.9041,167.9706,202059.0
2020-03-25 13:10:00,190.57,191.55,189.3,189.73,149898.0,167.9265,168.7901,166.8074,167.1863,149898.0
2020-03-25 13:20:00,189.77,190.13,188.49,189.25,178974.0,167.2216,167.5388,166.0937,166.7634,178974.0
2020-03-25 13:30:00,189.28,190.51,189.28,189.83,137558.0,166.7898,167.8737,166.7898,167.2745,137558.0
2020-03-25 13:40:00,189.76,190.19,189.16,189.85,656813.0,167.2128,167.5917,166.6841,167.2921,656813.0
2020-03-25 13:50:00,189.86,190.06,187.79,188.28,505205.0,167.3009,167.4771,165.4768,165.9086,505205.0
2020-03-25 14:00:00,188.5,188.8,185.3,186.53,112746.0,166.1025,166.3668,163.2827,164.3666,112746.0
2020-03-25 14:10:00,186.47,189.99,186.41,189.9,133244.0,164.3137,167.4154,164.2608,167.3361,133244.0
2020-03-25 14:20:00,189.74,190.95,189.44,189.84,129063.0,167.1951,168.2614,166.9308,167.2833,129063.0
2020-03-25 14:30:00,189.71,189.86,186.88,188.25,102975.0,167.1687,167.3009,164.675,165.8822,102975.0
2020-03-25 14:40:00,188.14,188.8,187.0,188.8,117263.0,165.7853,166.3668,164.7807,166.3668,117263.0
2020-03-25 14:50:00,189.0,190.48,188.09,190.32,113284.0,166.5431,167.8472,165.7412,167.7062,113284.0
2020-03-25 15:00:00,190.31,190.94,189.23,189.54,105022.0,167.6974,168.2526,166.7457,167.0189,105022.0
2020-03-25 15:10:00,189.54,189.54,188.27,188.57,141061.0,167.0189,167.0189,165.8998,166.1642,141061.0
2020-03-25 15:20:00,188.34,188.67,186.56,186.7,142789.0,165.9615,166.2523,164.393,164.5164,142789.0
2020-03-25 15:30:00,186.84,188.7,186.83,187.13,151854.0,164.6397,166.2787,164.6309,164.8953,151854.0
2020-03-25 15:40:00,187.15,187.5,183.53,183.94,227838.0,164.9129,165.2213,161.723,162.0843,227838.0
2020-03-25 15:50:00,183.94,184.16,180.0,181.38,581730.0,162.0843,162.2782,158.6124,159.8285,581730.0
2020-03-26 09:30:00,183.49,187.0,182.56,185.89,386324.0,161.6878,164.7807,160.8683,163.8026,386324.0
2020-03-26 09:40:00,186.02,187.5,183.27,184.94,206584.0,163.9172,165.2213,161.4939,162.9655,206584.0
2020-03-26 09:50:00,184.95,191.25,184.69,189.73,313298.0,162.9743,168.5257,162.7452,167.1863,313298.0
2020-03-26 10:00:00,190.07,190.65,188.72,190.54,200290.0,167.4859,167.997,166.2963,167.9001,200290.0
2020-03-26 10:10:00,190.53,190.67,188.58,189.9,157166.0,167.8913,168.0146,166.173,167.3361,157166.0
2020-03-26 10:20:00,189.84,190.67,189.09,189.58,140213.0,167.2833,168.0146,166.6224,167.0542,140213.0
2020-03-26 10:30:00,189.39,191.4,189.16,190.34,170705.0,166.8867,168.6579,166.6841,167.7239,170705.0
2020-03-26 10:40:00,190.13,190.89,189.2,189.86,117534.0,167.5388,168.2085,166.7193,167.3009,117534.0
2020-03-26 10:50:00,189.75,191.3,189.33,190.84,130435.0,167.204,168.5698,166.8339,168.1644,130435.0
2020-03-26 11:00:00,190.89,191.7,189.59,191.42,112416.0,168.2085,168.9223,167.063,168.6755,112416.0
2020-03-26 11:10:00,191.25,192.88,191.1,192.84,133452.0,168.5257,169.9621,168.3935,169.9268,133452.0
2020-03-26 11:20:00,192.73,193.58,192.17,193.49,143171.0,169.8299,170.5789,169.3364,170.4996,143171.0
2020-03-26 11:30:00,193.42,195.14,193.14,194.71,142113.0,170.4379,171.9535,170.1912,171.5746,142113.0
2020-03-26 11:40:00,194.64,196.38,194.15,195.31,221733.0,171.5129,173.0462,171.0811,172.1033,221733.0
2020-03-26 11:50:00,195.05,196.9,194.8,196.7,153659.0,171.8742,173.5044,171.6539,173.3282,153659.0
2020-03-26 12:00:00,196.68,198.2,195.99,196.18,222135.0,173.3105,174.6499,172.7025,172.8699,222135.0
2020-03-26 12:10:00,196.29,197.01,194.67,195.07,224740.0,172.9669,173.6013,171.5394,171.8918,224740.0
2020-03-26 12:20:00,195.03,196.44,194.78,195.57,175088.0,171.8566,173.0991,171.6363,172.3324,175088.0
2020-03-26 12:30:00,195.64,196.34,194.91,195.85,123695.0,172.3941,173.0109,171.7508,172.5792,123695.0
2020-03-26 12:40:00,195.85,195.86,194.89,195.28,114137.0,172.5792,172.588,171.7332,172.0769,114137.0
2020-03-26 12:50:00,195.27,196.09,194.85,195.16,106876.0,172.0681,172.7906,171.698,171.9711,106876.0
2020-03-26 13:00:00,195.1,196.19,194.01,194.27,97596.0,171.9183,172.8788,170.9578,171.1869,97596.0
2020-03-26 13:10:00,194.26,194.45,193.06,194.31,104649.0,171.1781,171.3455,170.1207,171.2221,104649.0
2020-03-26 13:20:00,194.27,195.15,193.43,194.75,109679.0,171.1869,171.9623,170.4467,171.6099,109679.0
2020-03-26 13:30:00,194.74,195.78,193.51,195.78,105676.0,171.601,172.5175,170.5172,172.5175,105676.0
2020-03-26 13:40:00,195.75,196.06,194.83,195.51,89906.0,172.491,172.7642,171.6804,172.2796,89906.0
2020-03-26 13:50:00,195.45,195.45,193.16,193.7,140120.0,172.2267,172.2267,170.2088,170.6846,140120.0
2020-03-26 14:00:00,193.84,194.18,191.5,191.99,137959.0,170.808,171.1076,168.746,169.1778,137959.0
2020-03-26 14:10:00,192.06,192.75,190.94,191.18,103616.0,169.2395,169.8475,168.2526,168.464,103616.0
2020-03-26 14:20:00,191.12,192.24,190.84,191.38,82987.0,168.4112,169.3981,168.1644,168.6403,82987.0
2020-03-26 14:30:00,191.36,193.6,191.36,192.9,98795.0,168.6227,170.5965,168.6227,169.9797,98795.0
2020-03-26 14:40:00,192.86,193.09,191.22,191.34,81109.0,169.9444,170.1471,168.4993,168.605,81109.0
2020-03-26 14:50:00,191.38,192.06,190.56,190.71,135358.0,168.6403,169.2395,167.9177,168.0499,135358.0
2020-03-26 15:00:00,190.72,190.81,189.42,189.44,135758.0,168.0587,168.138,166.9132,166.9308,135758.0
2020-03-26 15:10:00,189.62,190.0,187.11,189.96,178939.0,167.0894,167.4243,164.8776,167.389,178939.0
2020-03-26 15:20:00,190.02,190.71,189.09,190.66,88889.0,167.4419,168.0499,166.6224,168.0058,88889.0
2020-03-26 15:30:00,190.62,191.57,188.58,189.56,178053.0,167.9706,168.8077,166.173,167.0365,178053.0
2020-03-26 15:40:00,189.85,191.61,189.35,190.66,255556.0,167.2921,168.843,166.8515,168.0058,255556.0
2020-03-26 15:50:00,190.87,196.24,190.75,194.81,845017.0,168.1909,172.9228,168.0851,171.6627,845017.0
2020-03-27 09:30:00,188.49,192.76,188.1,190.5,338601.0,166.0937,169.8563,165.75,167.8648,338601.0
2020-03-27 09:40:00,190.48,190.66,186.5,187.84,171917.0,167.8472,168.0058,164.3401,165.5209,171917.0
2020-03-27 09:50:00,187.95,189.35,187.05,187.53,150722.0,165.6178,166.8515,164.8248,165.2477,150722.0
2020-03-27 10:00:00,187.49,189.89,187.26,189.88,128679.0,165.2125,167.3273,165.0098,167.3185,128679.0
2020-03-27 10:10:00,189.86,190.13,188.16,188.44,133426.0,167.3009,167.5388,165.8029,166.0496,133426.0
2020-03-27 10:20:00,188.33,189.69,187.61,188.81,159898.0,165.9527,167.1511,165.3182,166.3756,159898.0
2020-03-27 10:30:00,188.82,189.28,187.54,187.78,89933.0,166.3845,166.7898,165.2565,165.468,89933.0
2020-03-27 10:40:00,187.99,188.8,187.74,188.3,78439.0,165.6531,166.3668,165.4328,165.9262,78439.0
2020-03-27 10:50:00,188.15,189.36,187.7,188.32,85351.0,165.7941,166.8603,165.3975,165.9439,85351.0
2020-03-27 11:00:00,188.29,190.42,188.29,190.35,66878.0,165.9174,167.7943,165.9174,167.7327,66878.0
2020-03-27 11:10:00,190.32,191.48,189.98,190.65,98445.0,167.7062,168.7284,167.4066,167.997,98445.0
2020-03-27 11:20:00,190.75,190.88,188.94,189.48,55749.0,168.0851,168.1997,166.4902,166.966,55749.0
2020-03-27 11:30:00,189.34,190.03,188.75,189.25,49745.0,166.8427,167.4507,166.3228,166.7634,49745.0
2020-03-27 11:40:00,189.19,189.46,188.27,189.11,65968.0,166.7105,166.9484,165.8998,166.64,65968.0
2020-03-27 11:50:00,189.13,190.0,188.56,188.8,53386.0,166.6576,167.4243,166.1554,166.3668,53386.0
2020-03-27 12:00:00,188.78,189.13,188.38,188.68,48727.0,166.3492,166.6576,165.9967,166.2611,48727.0
2020-03-27 12:10:00,188.74,190.34,188.69,190.34,54959.0,166.314,167.7239,166.2699,167.7239,54959.0
2020-03-27 12:20:00,190.3,190.32,189.2,189.75,79764.0,167.6886,167.7062,166.7193,167.204,79764.0
2020-03-27 12:30:00,189.71,190.85,189.28,190.62,66648.0,167.1687,168.1733,166.7898,167.9706,66648.0
2020-03-27 12:40:00,190.77,190.97,190.37,190.59,82168.0,168.1028,168.279,167.7503,167.9441,82168.0
2020-03-27 12:50:00,190.63,191.18,190.5,190.98,56667.0,167.9794,168.464,167.8648,168.2878,56667.0
2020-03-27 13:00:00,191.0,191.09,190.25,190.46,73496.0,168.3054,168.3847,167.6445,167.8296,73496.0
2020-03-27 13:10:00,190.54,190.68,189.9,190.62,45774.0,167.9001,168.0235,167.3361,167.9706,45774.0
2020-03-27 13:20:00,190.71,191.66,190.14,190.62,67589.0,168.0499,168.887,167.5476,167.9706,67589.0
2020-03-27 13:30:00,190.7,192.98,190.39,192.98,98314.0,168.0411,170.0502,167.7679,170.0502,98314.0
2020-03-27 13:40:00,192.98,193.59,191.97,192.83,131099.0,170.0502,170.5877,169.1602,169.918,131099.0
2020-03-27 13:50:00,192.73,192.83,191.81,191.95,97581.0,169.8299,169.918,169.0192,169.1426,97581.0
2020-03-27 14:00:00,192.05,192.15,190.0,190.78,99859.0,169.2307,169.3188,167.4243,168.1116,99859.0
2020-03-27 14:10:00,190.95,191.86,190.78,191.78,154592.0,168.2614,169.0632,168.1116,168.9928,154592.0
2020-03-27 14:20:00,191.86,192.84,191.65,192.74,83156.0,169.0632,169.9268,168.8782,169.8387,83156.0
2020-03-27 14:30:00,192.68,193.9,192.41,193.56,64980.0,169.7858,170.8609,169.5479,170.5613,64980.0
2020-03-27 14:40:00,193.6,193.61,191.88,192.12,85034.0,170.5965,170.6053,169.0809,169.2924,85034.0
2020-03-27 14:50:00,192.15,193.72,191.75,193.53,115850.0,169.3188,170.7022,168.9663,170.5348,115850.0
2020-03-27 15:00:00,193.54,193.74,192.66,193.74,117187.0,170.5436,170.7199,169.7682,170.7199,117187.0
2020-03-27 15:10:00,193.71,193.71,192.75,193.54,166259.0,170.6934,170.6934,169.8475,170.5436,166259.0
2020-03-27 15:20:00,193.53,196.39,193.53,195.89,164536.0,170.5348,173.055,170.5348,172.6144,164536.0
2020-03-27 15:30:00,195.81,195.89,193.37,193.59,151914.0,172.5439,172.6144,170.3938,170.5877,151914.0
2020-03-27 15:40:00,193.58,193.69,190.33,190.72,206751.0,170.5789,170.6758,167.715,168.0587,206751.0
2020-03-27 15:50:00,190.66,191.29,189.75,190.28,553879.0,168.0058,168.561,167.204,167.671,553879.0
2020-03-30 09:30:00,190.57,193.16,189.03,190.0,280643.0,167.9265,170.2088,166.5695,167.4243,280643.0
2020-03-30 09:40:00,189.99,190.72,187.61,189.86,141642.0,167.4154,168.0587,165.3182,167.3009,141642.0
2020-03-30 09:50:00,189.85,191.36,189.0,191.09,161837.0,167.2921,168.6227,166.5431,168.3847,161837.0
2020-03-30 10:00:00,191.1,191.81,189.13,191.81,84008.0,168.3935,169.0192,166.6576,169.0192,84008.0
2020-03-30 10:10:00,191.67,193.13,190.91,192.23,112358.0,168.8958,170.1823,168.2261,169.3893,112358.0
2020-03-30 10:20:00,192.21,193.17,191.22,192.11,85063.0,169.3717,170.2176,168.4993,169.2835,85063.0
2020-03-30 10:30:00,192.34,194.82,192.22,194.12,125374.0,169.4862,171.6715,169.3805,171.0547,125374.0
2020-03-30 10:40:00,194.13,194.99,193.86,194.85,109046.0,171.0635,171.8213,170.8256,171.698,109046.0
2020-03-30 10:50:00,194.85,194.96,193.34,194.19,94972.0,171.698,171.7949,170.3674,171.1164,94972.0
2020-03-30 11:00:00,194.01,195.1,193.56,194.73,73183.0,170.9578,171.9183,170.5613,171.5922,73183.0
2020-03-30 11:10:00,194.66,195.25,194.04,195.09,58937.0,171.5306,172.0504,170.9842,171.9095,58937.0
2020-03-30 11:20:00,195.19,195.83,194.81,195.83,80987.0,171.9976,172.5615,171.6627,172.5615,80987.0
2020-03-30 11:30:00,195.77,196.0,194.11,194.25,89293.0,172.5087,172.7113,171.0459,171.1693,89293.0
2020-03-30 11:40:00,194.26,195.2,193.86,194.1,56327.0,171.1781,172.0064,170.8256,171.0371,56327.0
2020-03-30 11:50:00,194.07,194.59,193.54,194.09,74796.0,171.0107,171.4689,170.5436,171.0283,74796.0
2020-03-30 12:00:00,194.0,194.12,193.05,193.34,56281.0,170.949,171.0547,170.1119,170.3674,56281.0
2020-03-30 12:10:00,193.5,194.72,193.42,194.55,59148.0,170.5084,171.5834,170.4379,171.4336,59148.0
2020-03-30 12:20:00,194.48,195.86,194.45,195.73,56766.0,171.3719,172.588,171.3455,172.4734,56766.0
2020-03-30 12:30:00,195.7,195.7,194.78,195.53,51827.0,172.447,172.447,171.6363,172.2972,51827.0
2020-03-30 12:40:00,195.46,195.6,194.26,194.79,48810.0,172.2355,172.3589,171.1781,171.6451,48810.0
2020-03-30 12:50:00,194.89,195.27,194.47,194.96,50471.0,171.7332,172.0681,171.3631,171.7949,50471.0
2020-03-30 13:00:00,194.91,194.98,193.65,193.92,67279.0,171.7508,171.8125,170.6406,170.8785,67279.0
2020-03-30 13:10:00,193.99,195.16,193.96,194.84,66154.0,170.9402,171.9711,170.9137,171.6892,66154.0
2020-03-30 13:20:00,194.77,195.4,194.34,195.26,68456.0,171.6275,172.1826,171.2486,172.0593,68456.0
2020-03-30 13:30:00,195.28,195.81,195.06,195.75,61176.0,172.0769,172.5439,171.883,172.491,61176.0
2020-03-30 13:40:00,195.77,195.88,194.96,195.78,67107.0,172.5087,172.6056,171.7949,172.5175,67107.0
2020-03-30 13:50:00,195.86,196.33,195.21,195.21,80779.0,172.588,173.0021,172.0152,172.0152,80779.0
2020-03-30 14:00:00,195.16,195.21,194.37,194.49,80745.0,171.9711,172.0152,171.275,171.3808,80745.0
2020-03-30 14:10:00,194.45,194.45,193.35,194.12,77502.0,171.3455,171.3455,170.3762,171.0547,77502.0
2020-03-30 14:20:00,194.04,194.44,193.26,194.35,90122.0,170.9842,171.3367,170.2969,171.2574,90122.0
2020-03-30 14:30:00,194.27,194.97,194.11,194.85,73417.0,171.1869,171.8037,171.0459,171.698,73417.0
2020-03-30 14:40:00,194.93,196.38,194.77,196.3,96534.0,171.7685,173.0462,171.6275,172.9757,96534.0
2020-03-30 14:50:00,196.35,196.87,195.71,196.21,128197.0,173.0197,173.478,172.4558,172.8964,128197.0
2020-03-30 15:00:00,196.26,196.46,195.76,196.42,78815.0,172.9404,173.1167,172.4998,173.0814,78815.0
2020-03-30 15:10:00,196.43,197.64,196.28,196.73,109577.0,173.0902,174.1565,172.9581,173.3546,109577.0
2020-03-30 15:20:00,196.81,197.08,195.08,196.33,123900.0,173.4251,173.663,171.9006,173.0021,123900.0
2020-03-30 15:30:00,196.35,197.98,196.21,197.89,118894.0,173.0197,174.4561,172.8964,174.3768,118894.0
2020-03-30 15:40:00,197.78,198.2,196.85,197.29,185903.0,174.2798,174.6499,173.4603,173.8481,185903.0
2020-03-30 15:50:00,197.2,198.03,194.41,195.78,471690.0,173.7687,174.5001,171.3103,172.5175,471690.0
2020-03-31 09:30:00,194.8,195.49,193.25,193.58,252874.0,171.6539,172.2619,170.2881,170.5789,252874.0
2020-03-31 09:40:00,193.68,193.96,190.65,191.61,197469.0,170.667,170.9137,167.997,168.843,197469.0
2020-03-31 09:50:00,191.62,191.62,189.24,190.66,244522.0,168.8518,168.8518,166.7546,168.0058,244522.0
2020-03-31 10:00:00,190.8,192.69,190.8,191.71,150713.0,168.1292,169.7946,168.1292,168.9311,150713.0
2020-03-31 10:10:00,191.69,192.97,191.51,192.61,124054.0,168.9134,170.0414,168.7548,169.7241,124054.0
2020-03-31 10:20:00,192.79,193.14,191.3,191.3,141572.0,169.8827,170.1912,168.5698,168.5698,141572.0
2020-03-31 10:30:00,191.33,192.19,191.16,191.8,111727.0,168.5962,169.354,168.4464,169.0104,111727.0
2020-03-31 10:40:00,191.78,192.5,191.7,192.42,90589.0,168.9928,169.6272,168.9223,169.5567,90589.0
2020-03-31 10:50:00,192.25,192.89,190.85,190.95,115728.0,169.4069,169.9709,168.1733,168.2614,115728.0
2020-03-31 11:00:00,190.83,191.23,190.12,191.01,81827.0,168.1556,168.5081,167.53,168.3142,81827.0
2020-03-31 11:10:00,191.16,191.34,190.43,190.55,93527.0,168.4464,168.605,167.8032,167.9089,93527.0
2020-03-31 11:20:00,190.51,191.29,190.1,190.91,94514.0,167.8737,168.561,167.5124,168.2261,94514.0
2020-03-31 11:30:00,190.91,191.71,190.6,191.2,110274.0,168.2261,168.9311,167.953,168.4817,110274.0
2020-03-31 11:40:00,191.18,191.64,191.12,191.59,67740.0,168.464,168.8694,168.4112,168.8253,67740.0
2020-03-31 11:50:00,191.6,192.23,191.21,192.08,69797.0,168.8341,169.3893,168.4905,169.2571,69797.0
2020-03-31 12:00:00,192.03,192.65,191.71,192.65,64514.0,169.213,169.7594,168.9311,169.7594,64514.0
2020-03-31 12:10:00,192.58,192.67,191.46,191.64,52518.0,169.6977,169.777,168.7108,168.8694,52518.0
2020-03-31 12:20:00,191.59,191.7,190.09,190.56,99695.0,168.8253,168.9223,167.5036,167.9177,99695.0
2020-03-31 12:30:00,190.47,190.61,188.71,188.91,109268.0,167.8384,167.9618,166.2875,166.4638,109268.0
2020-03-31 12:40:00,189.01,189.69,188.24,189.22,113357.0,166.5519,167.1511,165.8734,166.7369,113357.0
2020-03-31 12:50:00,189.24,189.77,188.87,189.11,74596.0,166.7546,167.2216,166.4285,166.64,74596.0
2020-03-31 13:00:00,188.94,189.5,188.34,189.26,69376.0,166.4902,166.9837,165.9615,166.7722,69376.0
2020-03-31 13:10:00,189.09,189.57,188.83,189.11,50329.0,166.6224,167.0453,166.3933,166.64,50329.0
2020-03-31 13:20:00,189.05,189.12,188.31,188.75,85353.0,166.5871,166.6488,165.9351,166.3228,85353.0
2020-03-31 13:30:00,188.8,190.03,188.42,189.63,103950.0,166.3668,167.4507,166.032,167.0982,103950.0
2020-03-31 13:40:00,189.46,190.97,189.35,189.93,66681.0,166.9484,168.279,166.8515,167.3626,66681.0
2020-03-31 13:50:00,189.86,191.16,189.33,190.89,67110.0,167.3009,168.4464,166.8339,168.2085,67110.0
2020-03-31 14:00:00,190.92,190.95,189.95,190.31,49154.0,168.2349,168.2614,167.3802,167.6974,49154.0
2020-03-31 14:10:00,190.27,190.34,188.9,189.33,56516.0,167.6622,167.7239,166.455,166.8339,56516.0
2020-03-31 14:20:00,189.33,190.39,189.15,190.27,48836.0,166.8339,167.7679,166.6752,167.6622,48836.0
2020-03-31 14:30:00,190.23,190.95,190.0,190.72,68561.0,167.6269,168.2614,167.4243,168.0587,68561.0
2020-03-31 14:40:00,190.7,190.75,189.94,190.33,97061.0,168.0411,168.0851,167.3714,167.715,97061.0
2020-03-31 14:50:00,190.34,190.85,189.99,190.42,51654.0,167.7239,168.1733,167.4154,167.7943,51654.0
2020-03-31 15:00:00,190.46,190.99,189.58,189.88,83326.0,167.8296,168.2966,167.0542,167.3185,83326.0
2020-03-31 15:10:00,189.93,189.97,188.32,188.49,121552.0,167.3626,167.3978,165.9439,166.0937,121552.0
2020-03-31 15:20:00,188.5,188.9,188.1,188.27,117281.0,166.1025,166.455,165.75,165.8998,117281.0
2020-03-31 15:30:00,188.43,188.8,188.22,188.53,123843.0,166.0408,166.3668,165.8558,166.1289,123843.0
2020-03-31 15:40:00,188.53,188.73,186.75,186.94,235721.0,166.1289,166.3052,164.5604,164.7278,235721.0
2020-03-31 15:50:00,186.89,187.85,185.45,186.71,582819.0,164.6838,165.5297,163.4149,164.5252,582819.0
2020-04-01 09:30:00,175.91,180.07,175.0,179.23,414550.0,155.0084,158.6741,154.2065,157.9339,414550.0
2020-04-01 09:40:00,179.45,179.71,177.7,178.8,174328.0,158.1278,158.3569,156.5857,157.555,174328.0
2020-04-01 09:50:00,178.8,179.38,177.55,177.74,142098.0,157.555,158.0661,156.4536,156.621,142098.0
2020-04-01 10:00:00,177.5,179.14,176.84,178.86,183526.0,156.4095,157.8546,155.8279,157.6079,183526.0
2020-04-01 10:10:00,178.77,179.31,178.05,178.26,122842.0,157.5286,158.0044,156.8941,157.0792,122842.0
2020-04-01 10:20:00,178.27,179.93,178.0,179.74,151122.0,157.088,158.5508,156.8501,158.3833,151122.0
2020-04-01 10:30:00,179.84,181.56,179.12,180.65,131384.0,158.4715,159.9871,157.837,159.1852,131384.0
2020-04-01 10:40:00,180.36,181.92,180.0,181.89,97128.0,158.9297,160.3043,158.6124,160.2779,97128.0
2020-04-01 10:50:00,181.81,182.09,181.0,181.34,97547.0,160.2074,160.4541,159.4936,159.7932,97547.0
2020-04-01 11:00:00,181.24,182.44,181.24,182.15,74204.0,159.7051,160.7625,159.7051,160.507,74204.0
2020-04-01 11:10:00,182.15,182.76,181.35,181.59,77832.0,160.507,161.0445,159.802,160.0135,77832.0
2020-04-01 11:20:00,181.51,182.13,179.54,179.89,123143.0,159.943,160.4894,158.2071,158.5155,123143.0
2020-04-01 11:30:00,179.96,181.75,179.89,181.09,168591.0,158.5772,160.1545,158.5155,159.5729,168591.0
2020-04-01 11:40:00,181.03,181.86,180.24,180.27,125619.0,159.5201,160.2514,158.8239,158.8504,125619.0
2020-04-01 11:50:00,180.35,180.94,180.01,180.58,58984.0,158.9209,159.4408,158.6213,159.1235,58984.0
2020-04-01 12:00:00,180.41,180.47,179.46,179.49,73318.0,158.9737,159.0266,158.1366,158.163,73318.0
2020-04-01 12:10:00,179.49,180.05,179.3,179.44,49285.0,158.163,158.6565,157.9956,158.119,49285.0
2020-04-01 12:20:00,179.51,180.5,179.37,179.81,144260.0,158.1807,159.053,158.0573,158.445,144260.0
2020-04-01 12:30:00,179.84,180.96,179.67,180.31,108431.0,158.4715,159.4584,158.3217,158.8856,108431.0
2020-04-01 12:40:00,180.31,180.41,178.62,178.7,101908.0,158.8856,158.9737,157.3964,157.4669,101908.0
2020-04-01 12:50:00,178.69,179.39,178.68,178.88,80334.0,157.4581,158.0749,157.4493,157.6255,80334.0
2020-04-01 13:00:00,178.88,180.32,178.69,179.92,98915.0,157.6255,158.8944,157.4581,158.542,98915.0
2020-04-01 13:10:00,180.05,180.05,178.23,178.58,111371.0,158.6565,158.6565,157.0528,157.3612,111371.0
2020-04-01 13:20:00,178.43,178.89,178.06,178.32,101957.0,157.229,157.6343,156.903,157.1321,101957.0
2020-04-01 13:30:00,178.24,178.44,177.42,178.25,77778.0,157.0616,157.2378,156.339,157.0704,77778.0
2020-04-01 13:40:00,178.24,179.55,178.02,179.08,82811.0,157.0616,158.2159,156.8677,157.8018,82811.0
2020-04-01 13:50:00,179.05,180.17,178.87,179.74,71146.0,157.7753,158.7622,157.6167,158.3833,71146.0
2020-04-01 14:00:00,179.75,180.94,179.72,180.17,85981.0,158.3922,159.4408,158.3657,158.7622,85981.0
2020-04-01 14:10:00,180.1,180.34,179.0,179.07,70077.0,158.7006,158.9121,157.7313,157.793,70077.0
2020-04-01 14:20:00,179.14,181.84,178.87,180.74,246439.0,157.8546,160.2338,157.6167,159.2645,246439.0
2020-04-01 14:30:00,180.71,182.0,179.54,181.85,229862.0,159.2381,160.3748,158.2071,160.2426,229862.0
2020-04-01 14:40:00,181.76,181.97,180.92,181.46,82788.0,160.1633,160.3484,159.4231,159.899,82788.0
2020-04-01 14:50:00,181.4,181.43,179.55,179.55,93608.0,159.8461,159.8725,158.2159,158.2159,93608.0
2020-04-01 15:00:00,179.7,180.47,179.11,179.29,95807.0,158.3481,159.0266,157.8282,157.9868,95807.0
2020-04-01 15:10:00,179.3,180.01,178.88,180.01,84685.0,157.9956,158.6213,157.6255,158.6213,84685.0
2020-04-01 15:20:00,180.08,180.13,178.78,178.85,98352.0,158.6829,158.727,157.5374,157.5991,98352.0
2020-04-01 15:30:00,178.77,179.25,177.88,177.88,115618.0,157.5286,157.9516,156.7443,156.7443,115618.0
2020-04-01 15:40:00,177.87,179.33,177.3,179.23,164150.0,156.7355,158.0221,156.2333,157.9339,164150.0
2020-04-01 15:50:00,179.17,179.62,178.02,178.63,414310.0,157.8811,158.2776,156.8677,157.4052,414310.0
2020-04-02 09:30:00,174.95,178.98,174.0,178.15,226830.0,154.1625,157.7136,153.3254,156.9823,226830.0
2020-04-02 09:40:00,178.18,178.37,174.8,176.01,162224.0,157.0087,157.1761,154.0303,155.0965,162224.0
2020-04-02 09:50:00,176.0,177.09,175.56,177.09,95091.0,155.0877,156.0482,154.7,156.0482,95091.0
2020-04-02 10:00:00,176.97,177.4,176.06,176.78,85427.0,155.9425,156.3214,155.1406,155.775,85427.0
2020-04-02 10:10:00,176.81,177.39,175.56,176.6,102691.0,155.8015,156.3126,154.7,155.6164,102691.0
2020-04-02 10:20:00,176.41,178.18,176.41,177.88,124378.0,155.449,157.0087,155.449,156.7443,124378.0
2020-04-02 10:30:00,178.0,181.48,177.55,181.01,120228.0,156.8501,159.9166,156.4536,159.5024,120228.0
2020-04-02 10:40:00,181.0,181.04,179.15,179.79,76558.0,159.4936,159.5289,157.8634,158.4274,76558.0
2020-04-02 10:50:00,179.8,179.89,178.31,179.74,66253.0,158.4362,158.5155,157.1233,158.3833,66253.0
2020-04-02 11:00:00,179.87,180.0,178.75,178.92,71200.0,158.4979,158.6124,157.511,157.6608,71200.0
2020-04-02 11:10:00,178.85,179.05,177.69,178.66,99030.0,157.5991,157.7753,156.5769,157.4317,99030.0
2020-04-02 11:20:00,178.54,179.27,178.38,178.84,144573.0,157.3259,157.9692,157.1849,157.5903,144573.0
2020-04-02 11:30:00,178.81,179.73,178.57,179.39,91310.0,157.5638,158.3745,157.3524,158.0749,91310.0
2020-04-02 11:40:00,179.35,180.5,179.11,180.45,89958.0,158.0397,159.053,157.8282,159.009,89958.0
2020-04-02 11:50:00,180.47,182.72,180.33,181.63,117865.0,159.0266,161.0093,158.9032,160.0488,117865.0
2020-04-02 12:00:00,181.7,181.78,180.3,181.26,115606.0,160.1105,160.1809,158.8768,159.7227,115606.0
2020-04-02 12:10:00,181.26,181.62,180.73,180.94,57273.0,159.7227,160.04,159.2557,159.4408,57273.0
2020-04-02 12:20:00,180.99,181.4,180.39,180.54,72048.0,159.4848,159.8461,158.9561,159.0883,72048.0
2020-04-02 12:30:00,180.58,180.92,180.36,180.75,64683.0,159.1235,159.4231,158.9297,159.2733,64683.0
2020-04-02 12:40:00,180.63,181.42,180.29,181.22,62070.0,159.1676,159.8637,158.868,159.6875,62070.0
2020-04-02 12:50:00,181.22,181.64,180.67,180.94,90221.0,159.6875,160.0576,159.2028,159.4408,90221.0
2020-04-02 13:00:00,180.92,181.45,179.83,179.83,56542.0,159.4231,159.8902,158.4626,158.4626,56542.0
2020-04-02 13:10:00,179.92,180.26,179.0,179.07,77885.0,158.542,158.8416,157.7313,157.793,77885.0
2020-04-02 13:20:00,178.98,179.44,178.71,179.34,64764.0,157.7136,158.119,157.4757,158.0309,64764.0
2020-04-02 13:30:00,179.29,179.64,178.87,178.88,73122.0,157.9868,158.2952,157.6167,157.6255,73122.0
2020-04-02 13:40:00,178.87,179.84,178.87,179.07,55377.0,157.6167,158.4715,157.6167,157.793,55377.0
2020-04-02 13:50:00,179.0,179.46,178.4,178.51,65243.0,157.7313,158.1366,157.2026,157.2995,65243.0
2020-04-02 14:00:00,178.5,178.59,177.51,177.52,69398.0,157.2907,157.37,156.4183,156.4271,69398.0
2020-04-02 14:10:00,177.65,178.56,177.14,177.14,89350.0,156.5417,157.3435,156.0923,156.0923,89350.0
2020-04-02 14:20:00,177.14,178.79,177.11,178.62,112510.0,156.0923,157.5462,156.0658,157.3964,112510.0
2020-04-02 14:30:00,178.59,179.12,178.08,178.82,51610.0,157.37,157.837,156.9206,157.5727,51610.0
2020-04-02 14:40:00,178.64,178.71,177.19,177.32,58933.0,157.414,157.4757,156.1363,156.2509,58933.0
2020-04-02 14:50:00,177.25,180.16,177.13,180.03,115893.0,156.1892,158.7534,156.0835,158.6389,115893.0
2020-04-02 15:00:00,180.1,180.72,179.3,180.19,116103.0,158.7006,159.2469,157.9956,158.7799,116103.0
2020-04-02 15:10:00,180.11,180.46,179.43,180.35,68360.0,158.7094,159.0178,158.1102,158.9209,68360.0
2020-04-02 15:20:00,180.37,180.84,179.74,180.07,94252.0,158.9385,159.3526,158.3833,158.6741,94252.0
2020-04-02 15:30:00,180.12,180.45,178.83,179.06,115701.0,158.7182,159.009,157.5815,157.7841,115701.0
2020-04-02 15:40:00,179.08,180.75,178.83,179.81,131746.0,157.8018,159.2733,157.5815,158.445,131746.0
2020-04-02 15:50:00,179.99,182.42,179.82,181.14,566020.0,158.6036,160.7449,158.4538,159.617,566020.0
2020-04-03 09:30:00,179.56,181.01,178.91,180.61,228831.0,158.2247,159.5024,157.652,159.15,228831.0
2020-04-03 09:40:00,180.48,181.35,180.23,180.7,100679.0,159.0354,159.802,158.8151,159.2293,100679.0
2020-04-03 09:50:00,180.69,180.95,179.6,179.6,88072.0,159.2205,159.4496,158.26,158.26,88072.0
2020-04-03 10:00:00,179.79,180.02,178.35,179.21,98402.0,158.4274,158.6301,157.1585,157.9163,98402.0
2020-04-03 10:10:00,179.25,179.3,177.32,177.56,99109.0,157.9516,157.9956,156.2509,156.4624,99109.0
2020-04-03 10:20:00,177.42,177.95,176.47,177.09,106917.0,156.339,156.806,155.5019,156.0482,106917.0
2020-04-03 10:30:00,177.16,178.0,176.61,176.82,124092.0,156.1099,156.8501,155.6252,155.8103,124092.0
2020-04-03 10:40:00,176.93,177.29,176.63,176.96,125928.0,155.9072,156.2245,155.6429,155.9337,125928.0
2020-04-03 10:50:00,176.96,177.4,176.08,176.22,112544.0,155.9337,156.3214,155.1582,155.2816,112544.0
2020-04-03 11:00:00,176.3,176.9,175.58,175.96,103442.0,155.3521,155.8808,154.7176,155.0525,103442.0
2020-04-03 11:10:00,175.81,176.37,174.94,175.89,133663.0,154.9203,155.4138,154.1537,154.9908,133663.0
2020-04-03 11:20:00,176.02,176.76,175.44,175.83,122739.0,155.1054,155.7574,154.5943,154.9379,122739.0
2020-04-03 11:30:00,175.81,176.78,175.72,176.53,89831.0,154.9203,155.775,154.841,155.5548,89831.0
2020-04-03 11:40:00,176.41,176.79,176.1,176.55,143365.0,155.449,155.7839,155.1758,155.5724,143365.0
2020-04-03 11:50:00,176.57,177.48,176.34,177.31,69022.0,155.59,156.3919,155.3873,156.2421,69022.0
2020-04-03 12:00:00,177.2,177.61,176.78,177.16,87450.0,156.1451,156.5064,155.775,156.1099,87450.0
2020-04-03 12:10:00,177.05,177.27,176.35,176.78,111756.0,156.013,156.2068,155.3961,155.775,111756.0
2020-04-03 12:20:00,176.73,177.76,176.6,177.34,124601.0,155.731,156.6386,155.6164,156.2685,124601.0
2020-04-03 12:30:00,177.28,178.1,176.96,178.0,132466.0,156.2156,156.9382,155.9337,156.8501,132466.0
2020-04-03 12:40:00,177.9,178.54,177.59,177.71,76650.0,156.762,157.3259,156.4888,156.5945,76650.0
2020-04-03 12:50:00,177.74,178.36,177.64,177.93,53832.0,156.621,157.1673,156.5329,156.7884,53832.0
2020-04-03 13:00:00,178.0,178.56,177.87,178.37,87777.0,156.8501,157.3435,156.7355,157.1761,87777.0
2020-04-03 13:10:00,178.36,178.49,177.78,178.26,87368.0,157.1673,157.2819,156.6562,157.0792,87368.0
2020-04-03 13:20:00,178.35,178.51,177.36,177.61,87689.0,157.1585,157.2995,156.2861,156.5064,87689.0
2020-04-03 13:30:00,177.54,177.77,177.39,177.45,78693.0,156.4447,156.6474,156.3126,156.3654,78693.0
2020-04-03 13:40:00,177.42,178.25,177.27,177.87,54401.0,156.339,157.0704,156.2068,156.7355,54401.0
2020-04-03 13:50:00,177.83,178.22,177.4,178.21,54567.0,156.7003,157.0439,156.3214,157.0351,54567.0
2020-04-03 14:00:00,178.24,178.65,177.8,178.08,133669.0,157.0616,157.4229,156.6739,156.9206,133669.0
2020-04-03 14:10:00,178.03,178.1,177.28,177.59,80915.0,156.8765,156.9382,156.2156,156.4888,80915.0
2020-04-03 14:20:00,177.57,178.6,177.57,178.44,69782.0,156.4712,157.3788,156.4712,157.2378,69782.0
2020-04-03 14:30:00,178.41,178.6,178.19,178.5,68426.0,157.2114,157.3788,157.0175,157.2907,68426.0
2020-04-03 14:40:00,178.5,178.94,178.03,178.35,84306.0,157.2907,157.6784,156.8765,157.1585,84306.0
2020-04-03 14:50:00,178.33,179.86,178.3,179.12,133275.0,157.1409,158.4891,157.1144,157.837,133275.0
2020-04-03 15:00:00,179.12,180.07,179.12,179.91,157211.0,157.837,158.6741,157.837,158.5331,157211.0
2020-04-03 15:10:00,179.89,180.29,179.59,179.71,167085.0,158.5155,158.868,158.2512,158.3569,167085.0
2020-04-03 15:20:00,179.7,179.78,178.72,179.31,120370.0,158.3481,158.4186,157.4845,158.0044,120370.0
2020-04-03 15:30:00,179.31,179.84,178.45,178.62,147830.0,158.0044,158.4715,157.2466,157.3964,147830.0
2020-04-03 15:40:00,178.62,179.36,177.86,178.89,217312.0,157.3964,158.0485,156.7267,157.6343,217312.0
2020-04-03 15:50:00,178.94,180.32,177.62,178.73,494241.0,157.6784,158.8944,156.5152,157.4933,494241.0
2020-04-06 09:30:00,188.0,188.55,185.12,185.87,370711.0,165.6619,166.1465,163.1241,163.785,370711.0
2020-04-06 09:40:00,185.86,187.84,185.84,186.58,186410.0,163.7762,165.5209,163.7585,164.4106,186410.0
2020-04-06 09:50:00,186.64,188.15,186.51,187.88,144691.0,164.4635,165.7941,164.3489,165.5561,144691.0
2020-04-06 10:00:00,187.78,188.96,187.51,188.91,122140.0,165.468,166.5078,165.2301,166.4638,122140.0
2020-04-06 10:10:00,188.85,189.95,188.39,189.64,155395.0,166.4109,167.3802,166.0056,167.107,155395.0
2020-04-06 10:20:00,189.66,189.95,188.31,188.41,92804.0,167.1247,167.3802,165.9351,166.0232,92804.0
2020-04-06 10:30:00,188.39,188.5,187.26,187.93,114843.0,166.0056,166.1025,165.0098,165.6002,114843.0
2020-04-06 10:40:00,187.99,188.0,185.8,186.15,114307.0,165.6531,165.6619,163.7233,164.0317,114307.0
2020-04-06 10:50:00,186.29,187.53,186.18,187.3,105440.0,164.1551,165.2477,164.0581,165.0451,105440.0
2020-04-06 11:00:00,187.28,188.16,187.11,187.93,96342.0,165.0274,165.8029,164.8776,165.6002,96342.0
2020-04-06 11:10:00,187.93,188.21,187.62,187.77,80796.0,165.6002,165.8469,165.327,165.4592,80796.0
2020-04-06 11:20:00,187.76,188.4,187.65,188.32,78305.0,165.4504,166.0144,165.3535,165.9439,78305.0
2020-04-06 11:30:00,188.31,188.38,186.78,187.11,83849.0,165.9351,165.9967,164.5869,164.8776,83849.0
2020-04-06 11:40:00,187.21,188.2,187.11,187.77,62788.0,164.9658,165.8381,164.8776,165.4592,62788.0
2020-04-06 11:50:00,187.8,188.95,187.5,188.43,64258.0,165.4857,166.499,165.2213,166.0408,64258.0
2020-04-06 12:00:00,188.45,188.46,187.5,187.93,47681.0,166.0584,166.0672,165.2213,165.6002,47681.0
2020-04-06 12:10:00,187.85,188.27,187.54,187.92,57673.0,165.5297,165.8998,165.2565,165.5914,57673.0
2020-04-06 12:20:00,187.91,188.99,187.91,188.97,125670.0,165.5826,166.5343,165.5826,166.5166,125670.0
2020-04-06 12:30:00,188.94,189.94,188.7,189.67,107142.0,166.4902,167.3714,166.2787,167.1335,107142.0
2020-04-06 12:40:00,189.7,189.89,188.94,188.95,48457.0,167.1599,167.3273,166.4902,166.499,48457.0
2020-04-06 12:50:00,188.92,189.5,188.64,189.44,63764.0,166.4726,166.9837,166.2258,166.9308,63764.0
2020-04-06 13:00:00,189.49,189.76,189.11,189.15,66351.0,166.9748,167.2128,166.64,166.6752,66351.0
2020-04-06 13:10:00,189.21,189.56,188.62,188.8,45476.0,166.7281,167.0365,166.2082,166.3668,45476.0
2020-04-06 13:20:00,188.74,188.87,188.45,188.68,37463.0,166.314,166.4285,166.0584,166.2611,37463.0
2020-04-06 13:30:00,188.72,188.92,188.14,188.76,47215.0,166.2963,166.4726,165.7853,166.3316,47215.0
2020-04-06 13:40:00,188.8,189.97,188.76,189.83,75203.0,166.3668,167.3978,166.3316,167.2745,75203.0
2020-04-06 13:50:00,189.82,189.94,189.53,189.7,62961.0,167.2656,167.3714,167.0101,167.1599,62961.0
2020-04-06 14:00:00,189.72,189.72,188.86,188.86,71277.0,167.1775,167.1775,166.4197,166.4197,71277.0
2020-04-06 14:10:00,188.9,189.3,188.74,189.0,59580.0,166.455,166.8074,166.314,166.5431,59580.0
2020-04-06 14:20:00,188.95,189.34,188.84,189.16,48423.0,166.499,166.8427,166.4021,166.6841,48423.0
2020-04-06 14:30:00,189.14,189.55,188.88,189.19,53746.0,166.6664,167.0277,166.4373,166.7105,53746.0
2020-04-06 14:40:00,189.16,189.58,188.96,189.24,55284.0,166.6841,167.0542,166.5078,166.7546,55284.0
2020-04-06 14:50:00,189.24,189.5,189.02,189.37,55226.0,166.7546,166.9837,166.5607,166.8691,55226.0
2020-04-06 15:00:00,189.3,189.87,188.74,189.66,74623.0,166.8074,167.3097,166.314,167.1247,74623.0
2020-04-06 15:10:00,189.61,189.72,188.5,188.58,88399.0,167.0806,167.1775,166.1025,166.173,88399.0
2020-04-06 15:20:00,188.53,189.85,188.27,189.39,180263.0,166.1289,167.2921,165.8998,166.8867,180263.0
2020-04-06 15:30:00,189.39,189.59,188.68,189.38,121452.0,166.8867,167.063,166.2611,166.8779,121452.0
2020-04-06 15:40:00,189.28,189.71,189.25,189.66,139274.0,166.7898,167.1687,166.7634,167.1247,139274.0
2020-04-06 15:50:00,189.82,192.41,189.7,191.22,845447.0,167.2656,169.5479,167.1599,168.4993,845447.0
2020-04-07 09:30:00,202.92,204.11,198.56,198.71,610300.0,178.8091,179.8577,174.9672,175.0993,610300.0
2020-04-07 09:40:00,198.65,199.84,198.51,199.57,156552.0,175.0465,176.0951,174.9231,175.8571,156552.0
2020-04-07 09:50:00,199.53,201.47,199.26,201.06,146085.0,175.8219,177.5314,175.584,177.1701,146085.0
2020-04-07 10:00:00,201.01,201.13,198.77,198.89,187409.0,177.126,177.2318,175.1522,175.2579,187409.0
2020-04-07 10:10:00,198.89,199.54,196.82,197.51,165023.0,175.2579,175.8307,173.4339,174.0419,165023.0
2020-04-07 10:20:00,197.43,198.63,196.85,197.48,107963.0,173.9714,175.0288,173.4603,174.0155,107963.0
2020-04-07 10:30:00,197.46,198.9,197.36,197.95,125381.0,173.9979,175.2668,173.9097,174.4296,125381.0
2020-04-07 10:40:00,198.06,198.06,195.33,195.53,135536.0,174.5266,174.5266,172.1209,172.2972,135536.0
2020-04-07 10:50:00,195.53,196.18,194.83,195.26,150666.0,172.2972,172.8699,171.6804,172.0593,150666.0
2020-04-07 11:00:00,195.24,198.12,194.92,197.88,86328.0,172.0416,174.5794,171.7597,174.368,86328.0
2020-04-07 11:10:00,197.88,198.34,197.32,197.32,77486.0,174.368,174.7733,173.8745,173.8745,77486.0
2020-04-07 11:20:00,197.41,197.87,195.95,197.86,59271.0,173.9538,174.3591,172.6673,174.3503,59271.0
2020-04-07 11:30:00,197.78,199.56,197.52,199.5,75011.0,174.2798,175.8483,174.0507,175.7955,75011.0
2020-04-07 11:40:00,199.61,200.1,199.01,199.35,124269.0,175.8924,176.3242,175.3637,175.6633,124269.0
2020-04-07 11:50:00,199.3,199.36,198.42,199.17,121458.0,175.6192,175.6721,174.8438,175.5047,121458.0
2020-04-07 12:00:00,199.1,200.67,198.61,200.66,86704.0,175.443,176.8264,175.0112,176.8176,86704.0
2020-04-07 12:10:00,200.58,200.99,200.0,200.84,78457.0,176.7471,177.1084,176.2361,176.9762,78457.0
2020-04-07 12:20:00,200.8,200.98,199.96,200.75,66995.0,176.941,177.0996,176.2008,176.8969,66995.0
2020-04-07 12:30:00,200.7,200.74,199.35,199.57,35260.0,176.8529,176.8881,175.6633,175.8571,35260.0
2020-04-07 12:40:00,199.65,200.45,199.1,200.25,67005.0,175.9276,176.6326,175.443,176.4563,67005.0
2020-04-07 12:50:00,200.23,200.73,199.68,199.89,75627.0,176.4387,176.8793,175.9541,176.1391,75627.0
2020-04-07 13:00:00,199.9,200.65,199.74,199.98,41080.0,176.1479,176.8088,176.0069,176.2184,41080.0
2020-04-07 13:10:00,199.99,200.0,198.94,198.99,40320.0,176.2272,176.2361,175.302,175.3461,40320.0
2020-04-07 13:20:00,199.03,199.25,197.83,198.28,61453.0,175.3813,175.5752,174.3239,174.7204,61453.0
2020-04-07 13:30:00,198.23,198.24,197.58,197.71,36624.0,174.6764,174.6852,174.1036,174.2182,36624.0
2020-04-07 13:40:00,197.7,198.42,197.37,197.99,49755.0,174.2093,174.8438,173.9186,174.4649,49755.0
2020-04-07 13:50:00,198.04,198.04,196.61,196.84,61666.0,174.5089,174.5089,173.2489,173.4515,61666.0
2020-04-07 14:00:00,196.82,196.92,195.66,196.02,60239.0,173.4339,173.522,172.4117,172.729,60239.0
2020-04-07 14:10:00,196.05,196.68,195.5,195.56,35865.0,172.7554,173.3105,172.2707,172.3236,35865.0
2020-04-07 14:20:00,195.58,197.46,195.46,196.53,52897.0,172.3412,173.9979,172.2355,173.1784,52897.0
2020-04-07 14:30:00,196.56,196.87,195.3,195.32,33940.0,173.2048,173.478,172.0945,172.1121,33940.0
2020-04-07 14:40:00,195.4,195.66,194.01,194.11,78595.0,172.1826,172.4117,170.9578,171.0459,78595.0
2020-04-07 14:50:00,194.1,194.2,193.1,193.73,71555.0,171.0371,171.1252,170.1559,170.7111,71555.0
2020-04-07 15:00:00,193.61,195.45,193.54,194.96,65331.0,170.6053,172.2267,170.5436,171.7949,65331.0
2020-04-07 15:10:00,194.99,195.72,193.6,193.74,67670.0,171.8213,172.4646,170.5965,170.7199,67670.0
2020-04-07 15:20:00,193.66,193.7,192.18,192.38,135976.0,170.6494,170.6846,169.3452,169.5215,135976.0
2020-04-07 15:30:00,192.38,194.2,192.14,193.89,158735.0,169.5215,171.1252,169.31,170.852,158735.0
2020-04-07 15:40:00,194.04,196.0,193.78,196.0,108778.0,170.9842,172.7113,170.7551,172.7113,108778.0
2020-04-07 15:50:00,194.83,195.5,191.85,192.24,336964.0,171.6804,172.2707,169.0544,169.3981,336964.0
2020-04-08 09:30:00,194.21,195.98,193.31,194.04,282197.0,171.134,172.6937,170.341,170.9842,282197.0
2020-04-08 09:40:00,194.21,195.3,192.67,192.75,102900.0,171.134,172.0945,169.777,169.8475,102900.0
2020-04-08 09:50:00,192.85,193.36,192.09,192.25,120865.0,169.9356,170.385,169.2659,169.4069,120865.0
2020-04-08 10:00:00,192.3,192.86,191.54,192.1,113033.0,169.451,169.9444,168.7813,169.2747,113033.0
2020-04-08 10:10:00,192.17,193.16,191.89,193.06,89459.0,169.3364,170.2088,169.0897,170.1207,89459.0
2020-04-08 10:20:00,193.16,193.89,192.85,193.81,79573.0,170.2088,170.852,169.9356,170.7815,79573.0
2020-04-08 10:30:00,194.0,194.32,192.95,193.0,77809.0,170.949,171.231,170.0237,170.0678,77809.0
2020-04-08 10:40:00,193.03,193.76,192.45,193.69,66094.0,170.0942,170.7375,169.5831,170.6758,66094.0
2020-04-08 10:50:00,193.87,194.58,193.51,194.25,92873.0,170.8344,171.4601,170.5172,171.1693,92873.0
2020-04-08 11:00:00,194.22,194.6,193.59,193.6,60474.0,171.1428,171.4777,170.5877,170.5965,60474.0
2020-04-08 11:10:00,193.78,194.92,193.67,194.64,79574.0,170.7551,171.7597,170.6582,171.5129,79574.0
2020-04-08 11:20:00,194.64,195.92,194.64,195.44,84853.0,171.5129,172.6408,171.5129,172.2179,84853.0
2020-04-08 11:30:00,195.51,196.49,195.49,196.27,53973.0,172.2796,173.1431,172.2619,172.9493,53973.0
2020-04-08 11:40:00,196.27,196.77,196.03,196.36,61533.0,172.9493,173.3898,172.7378,173.0286,61533.0
2020-04-08 11:50:00,196.3,196.31,195.19,195.19,87533.0,172.9757,172.9845,171.9976,171.9976,87533.0
2020-04-08 12:00:00,195.22,196.02,195.02,195.34,53030.0,172.024,172.729,171.8478,172.1298,53030.0
2020-04-08 12:10:00,195.21,196.03,194.71,195.8,68031.0,172.0152,172.7378,171.5746,172.5351,68031.0
2020-04-08 12:20:00,195.84,196.69,194.78,194.78,83439.0,172.5703,173.3193,171.6363,171.6363,83439.0
2020-04-08 12:30:00,194.84,195.96,194.52,195.89,95295.0,171.6892,172.6761,171.4072,172.6144,95295.0
2020-04-08 12:40:00,195.82,196.34,195.43,195.8,68176.0,172.5527,173.0109,172.2091,172.5351,68176.0
2020-04-08 12:50:00,195.79,195.98,195.22,195.39,54610.0,172.5263,172.6937,172.024,172.1738,54610.0
2020-04-08 13:00:00,195.4,195.71,195.13,195.34,62685.0,172.1826,172.4558,171.9447,172.1298,62685.0
2020-04-08 13:10:00,195.32,195.6,195.14,195.46,36299.0,172.1121,172.3589,171.9535,172.2355,36299.0
2020-04-08 13:20:00,195.46,195.95,195.27,195.33,64402.0,172.2355,172.6673,172.0681,172.1209,64402.0
2020-04-08 13:30:00,195.31,195.49,194.65,194.88,64273.0,172.1033,172.2619,171.5217,171.7244,64273.0
2020-04-08 13:40:00,194.8,195.62,194.73,194.74,100379.0,171.6539,172.3765,171.5922,171.601,100379.0
2020-04-08 13:50:00,194.87,195.2,194.3,194.81,39971.0,171.7156,172.0064,171.2133,171.6627,39971.0
2020-04-08 14:00:00,194.76,195.37,194.45,195.36,66886.0,171.6187,172.1562,171.3455,172.1474,66886.0
2020-04-08 14:10:00,195.28,195.9,195.13,195.81,60601.0,172.0769,172.6232,171.9447,172.5439,60601.0
2020-04-08 14:20:00,195.89,196.73,195.44,196.22,90593.0,172.6144,173.3546,172.2179,172.9052,90593.0
2020-04-08 14:30:00,196.21,196.47,195.81,196.09,136512.0,172.8964,173.1255,172.5439,172.7906,136512.0
2020-04-08 14:40:00,196.09,196.44,195.9,196.08,92340.0,172.7906,173.0991,172.6232,172.7818,92340.0
2020-04-08 14:50:00,196.11,196.14,195.77,195.9,107861.0,172.8083,172.8347,172.5087,172.6232,107861.0
2020-04-08 15:00:00,195.93,196.04,195.42,195.55,85990.0,172.6497,172.7466,172.2002,172.3148,85990.0
2020-04-08 15:10:00,195.5,195.64,194.59,194.84,126573.0,172.2707,172.3941,171.4689,171.6892,126573.0
2020-04-08 15:20:00,194.93,195.38,194.23,195.13,108619.0,171.7685,172.165,171.1516,171.9447,108619.0
2020-04-08 15:30:00,195.16,196.24,194.29,194.88,124828.0,171.9711,172.9228,171.2045,171.7244,124828.0
2020-04-08 15:40:00,194.84,195.09,193.93,194.6,122475.0,171.6892,171.9095,170.8873,171.4777,122475.0
2020-04-08 15:50:00,194.66,195.78,194.25,194.71,422521.0,171.5306,172.5175,171.1693,171.5746,422521.0
2020-04-09 09:30:00,199.8,199.9,196.5,199.82,262547.0,176.0598,176.1479,173.1519,176.0774,262547.0
2020-04-09 09:40:00,199.84,201.7,199.64,201.18,174240.0,176.0951,177.7341,175.9188,177.2758,174240.0
2020-04-09 09:50:00,201.18,203.75,201.08,203.62,149827.0,177.2758,179.5405,177.1877,179.4259,149827.0
2020-04-09 10:00:00,203.53,203.8,202.39,203.43,216017.0,179.3466,179.5845,178.3421,179.2585,216017.0
2020-04-09 10:10:00,203.45,204.33,203.09,203.19,158313.0,179.2761,180.0516,178.9589,179.047,158313.0
2020-04-09 10:20:00,203.13,204.62,201.82,204.21,187203.0,178.9941,180.3071,177.8398,179.9458,187203.0
2020-04-09 10:30:00,204.37,204.97,202.53,204.64,176607.0,180.0868,180.6155,178.4654,180.3247,176607.0
2020-04-09 10:40:00,204.67,204.7,203.12,203.27,127427.0,180.3512,180.3776,178.9853,179.1175,127427.0
2020-04-09 10:50:00,203.26,203.49,202.13,203.25,94637.0,179.1087,179.3114,178.113,179.0999,94637.0
2020-04-09 11:00:00,202.95,203.16,201.65,202.48,105659.0,178.8355,179.0206,177.69,178.4214,105659.0
2020-04-09 11:10:00,202.55,202.82,201.35,201.79,82640.0,178.4831,178.721,177.4256,177.8134,82640.0
2020-04-09 11:20:00,201.82,203.06,201.8,202.97,72037.0,177.8398,178.9325,177.8222,178.8532,72037.0
2020-04-09 11:30:00,202.95,203.37,202.25,202.78,75390.0,178.8355,179.2056,178.2187,178.6857,75390.0
2020-04-09 11:40:00,202.79,203.8,202.53,203.35,82577.0,178.6945,179.5845,178.4654,179.188,82577.0
2020-04-09 11:50:00,203.32,203.53,202.66,203.28,74174.0,179.1616,179.3466,178.58,179.1263,74174.0
2020-04-09 12:00:00,203.23,204.56,202.98,204.4,100269.0,179.0823,180.2542,178.862,180.1132,100269.0
2020-04-09 12:10:00,204.4,204.71,204.1,204.6,75980.0,180.1132,180.3864,179.8489,180.2895,75980.0
2020-04-09 12:20:00,204.63,204.86,203.91,204.03,96865.0,180.3159,180.5186,179.6815,179.7872,96865.0
2020-04-09 12:30:00,204.09,204.45,203.78,204.34,140622.0,179.8401,180.1573,179.5669,180.0604,140622.0
2020-04-09 12:40:00,204.36,204.72,204.15,204.39,57871.0,180.078,180.3952,179.893,180.1044,57871.0
2020-04-09 12:50:00,204.38,205.99,204.22,205.42,119461.0,180.0956,181.5143,179.9546,181.0121,119461.0
2020-04-09 13:00:00,205.55,205.7,204.79,205.29,135218.0,181.1266,181.2588,180.4569,180.8975,135218.0
2020-04-09 13:10:00,205.36,205.44,204.26,205.0,50787.0,180.9592,181.0297,179.9899,180.642,50787.0
2020-04-09 13:20:00,204.99,205.11,204.17,204.35,57922.0,180.6331,180.7389,179.9106,180.0692,57922.0
2020-04-09 13:30:00,204.34,204.64,203.33,203.37,100919.0,180.0604,180.3247,179.1704,179.2056,100919.0
2020-04-09 13:40:00,203.36,204.13,203.02,203.02,36144.0,179.1968,179.8753,178.8972,178.8972,36144.0
2020-04-09 13:50:00,203.09,204.09,202.88,203.69,74913.0,178.9589,179.8401,178.7739,179.4876,74913.0
2020-04-09 14:00:00,203.66,203.84,202.39,202.69,88209.0,179.4612,179.6198,178.3421,178.6064,88209.0
2020-04-09 14:10:00,202.69,203.11,202.13,202.96,110599.0,178.6064,178.9765,178.113,178.8443,110599.0
2020-04-09 14:20:00,203.02,203.73,202.66,202.81,191885.0,178.8972,179.5229,178.58,178.7122,191885.0
2020-04-09 14:30:00,202.82,203.7,202.73,203.26,80980.0,178.721,179.4964,178.6417,179.1087,80980.0
2020-04-09 14:40:00,203.31,203.46,202.31,202.46,114797.0,179.1528,179.2849,178.2716,178.4038,114797.0
2020-04-09 14:50:00,202.43,202.54,201.09,201.86,123846.0,178.3773,178.4743,177.1965,177.875,123846.0
2020-04-09 15:00:00,201.93,202.84,201.53,202.84,123379.0,177.9367,178.7386,177.5843,178.7386,123379.0
2020-04-09 15:10:00,202.84,203.35,202.49,202.76,83676.0,178.7386,179.188,178.4302,178.6681,83676.0
2020-04-09 15:20:00,202.83,203.67,202.4,203.67,93395.0,178.7298,179.47,178.3509,179.47,93395.0
2020-04-09 15:30:00,203.67,204.52,202.95,203.5,142101.0,179.47,180.219,178.8355,179.3202,142101.0
2020-04-09 15:40:00,203.48,203.69,201.65,201.71,134434.0,179.3026,179.4876,177.69,177.7429,134434.0
2020-04-09 15:50:00,201.72,202.44,201.17,201.49,308321.0,177.7517,178.3861,177.267,177.549,308321.0
2020-04-13 09:30:00,200.45,200.45,196.61,198.2,270273.0,176.6326,176.6326,173.2489,174.6499,270273.0
2020-04-13 09:40:00,198.28,198.29,195.37,195.95,188695.0,174.7204,174.7292,172.1562,172.6673,188695.0
2020-04-13 09:50:00,195.87,197.66,195.87,196.8,92265.0,172.5968,174.1741,172.5968,173.4163,92265.0
2020-04-13 10:00:00,196.57,198.64,196.37,197.83,140094.0,173.2136,175.0376,173.0374,174.3239,140094.0
2020-04-13 10:10:00,197.85,198.1,196.65,196.96,74915.0,174.3415,174.5618,173.2841,173.5573,74915.0
2020-04-13 10:20:00,197.05,197.11,195.43,196.0,103929.0,173.6366,173.6894,172.2091,172.7113,103929.0
2020-04-13 10:30:00,195.93,197.26,195.55,196.92,100170.0,172.6497,173.8216,172.3148,173.522,100170.0
2020-04-13 10:40:00,197.06,197.83,196.6,197.2,66648.0,173.6454,174.3239,173.24,173.7687,66648.0
2020-04-13 10:50:00,197.2,197.41,196.41,196.53,63825.0,173.7687,173.9538,173.0726,173.1784,63825.0
2020-04-13 11:00:00,196.49,196.55,195.7,196.11,87598.0,173.1431,173.196,172.447,172.8083,87598.0
2020-04-13 11:10:00,196.29,197.49,196.19,196.93,60858.0,172.9669,174.0243,172.8788,173.5308,60858.0
2020-04-13 11:20:00,196.87,198.11,196.74,197.94,57958.0,173.478,174.5706,173.3634,174.4208,57958.0
2020-04-13 11:30:00,197.89,197.89,196.92,196.92,65398.0,174.3768,174.3768,173.522,173.522,65398.0
2020-04-13 11:40:00,196.92,198.15,196.53,197.97,81335.0,173.522,174.6059,173.1784,174.4473,81335.0
2020-04-13 11:50:00,197.93,198.17,197.52,197.93,51043.0,174.412,174.6235,174.0507,174.412,51043.0
2020-04-13 12:00:00,197.93,198.71,197.83,198.5,61264.0,174.412,175.0993,174.3239,174.9143,61264.0
2020-04-13 12:10:00,198.5,199.08,198.45,198.92,62825.0,174.9143,175.4254,174.8702,175.2844,62825.0
2020-04-13 12:20:00,198.94,199.08,198.45,198.65,63930.0,175.302,175.4254,174.8702,175.0465,63930.0
2020-04-13 12:30:00,198.6,198.61,197.57,197.87,74071.0,175.0024,175.0112,174.0948,174.3591,74071.0
2020-04-13 12:40:00,197.9,199.05,197.79,198.98,47633.0,174.3856,175.3989,174.2886,175.3373,47633.0
2020-04-13 12:50:00,198.91,198.96,197.83,198.09,54853.0,175.2756,175.3196,174.3239,174.553,54853.0
2020-04-13 13:00:00,198.1,198.17,197.49,197.91,75092.0,174.5618,174.6235,174.0243,174.3944,75092.0
2020-04-13 13:10:00,197.94,197.97,197.49,197.97,41968.0,174.4208,174.4473,174.0243,174.4473,41968.0
2020-04-13 13:20:00,198.0,198.09,197.17,197.24,44129.0,174.4737,174.553,173.7423,173.804,44129.0
2020-04-13 13:30:00,197.16,198.2,197.16,197.94,42287.0,173.7335,174.6499,173.7335,174.4208,42287.0
2020-04-13 13:40:00,197.87,198.12,197.7,197.79,34850.0,174.3591,174.5794,174.2093,174.2886,34850.0
2020-04-13 13:50:00,197.8,198.44,197.76,197.86,28942.0,174.2975,174.8614,174.2622,174.3503,28942.0
2020-04-13 14:00:00,197.9,198.44,197.7,197.89,41213.0,174.3856,174.8614,174.2093,174.3768,41213.0
2020-04-13 14:10:00,197.82,197.95,196.71,197.41,54849.0,174.3151,174.4296,173.337,173.9538,54849.0
2020-04-13 14:20:00,197.4,197.71,196.96,197.71,57702.0,173.945,174.2182,173.5573,174.2182,57702.0
2020-04-13 14:30:00,197.74,198.22,197.19,197.25,57009.0,174.2446,174.6676,173.7599,173.8128,57009.0
2020-04-13 14:40:00,197.23,198.02,196.97,197.96,40273.0,173.7952,174.4913,173.5661,174.4384,40273.0
2020-04-13 14:50:00,197.94,198.47,197.65,198.36,48521.0,174.4208,174.8878,174.1653,174.7909,48521.0
2020-04-13 15:00:00,198.42,198.42,197.73,198.0,56643.0,174.8438,174.8438,174.2358,174.4737,56643.0
2020-04-13 15:10:00,197.96,199.05,197.82,199.03,55581.0,174.4384,175.3989,174.3151,175.3813,55581.0
2020-04-13 15:20:00,199.07,199.42,198.62,198.92,69575.0,175.4166,175.725,175.02,175.2844,69575.0
2020-04-13 15:30:00,198.96,199.85,198.67,199.71,82978.0,175.3196,176.1039,175.0641,175.9805,82978.0
2020-04-13 15:40:00,199.68,199.9,199.13,199.84,72835.0,175.9541,176.1479,175.4694,176.0951,72835.0
2020-04-13 15:50:00,199.71,199.8,198.16,198.8,212618.0,175.9805,176.0598,174.6147,175.1786,212618.0
2020-04-14 09:30:00,201.88,203.72,200.13,203.17,370146.0,177.8927,179.514,176.3506,179.0294,370146.0
2020-04-14 09:40:00,203.03,204.33,202.06,204.24,144283.0,178.906,180.0516,178.0513,179.9723,144283.0
2020-04-14 09:50:00,204.13,204.94,203.74,204.94,118287.0,179.8753,180.5891,179.5317,180.5891,118287.0
2020-04-14 10:00:00,204.84,205.87,204.37,205.87,101798.0,180.501,181.4086,180.0868,181.4086,101798.0
2020-04-14 10:10:00,205.82,207.47,205.72,207.27,94710.0,181.3645,182.8185,181.2764,182.6422,94710.0
2020-04-14 10:20:00,207.21,207.62,206.4,206.81,114348.0,182.5894,182.9506,181.8756,182.2369,114348.0
2020-04-14 10:30:00,206.8,206.88,206.18,206.57,108877.0,182.2281,182.2986,181.6817,182.0254,108877.0
2020-04-14 10:40:00,206.58,207.71,206.29,207.06,69945.0,182.0342,183.03,181.7787,182.4572,69945.0
2020-04-14 10:50:00,207.2,207.29,206.36,206.51,65475.0,182.5806,182.6599,181.8404,181.9725,65475.0
2020-04-14 11:00:00,206.52,207.08,205.13,206.14,99724.0,181.9813,182.4748,180.7565,181.6465,99724.0
2020-04-14 11:10:00,206.14,206.49,205.2,205.24,87168.0,181.6465,181.9549,180.8182,180.8534,87168.0
2020-04-14 11:20:00,205.46,206.82,205.34,206.64,61852.0,181.0473,182.2457,180.9416,182.0871,61852.0
2020-04-14 11:30:00,206.7,207.59,206.62,207.05,70519.0,182.14,182.9242,182.0695,182.4484,70519.0
2020-04-14 11:40:00,207.14,208.1,206.89,207.94,81633.0,182.5277,183.3736,182.3074,183.2326,81633.0
2020-04-14 11:50:00,208.0,208.11,207.5,207.91,87465.0,183.2855,183.3824,182.8449,183.2062,87465.0
2020-04-14 12:00:00,208.08,209.13,208.08,208.9,104225.0,183.356,184.2812,183.356,184.0786,104225.0
2020-04-14 12:10:00,208.94,209.19,208.2,208.75,50415.0,184.1138,184.3341,183.4617,183.9464,50415.0
2020-04-14 12:20:00,208.61,208.97,208.14,208.3,60460.0,183.823,184.1402,183.4089,183.5499,60460.0
2020-04-14 12:30:00,208.37,208.6,208.06,208.38,59278.0,183.6115,183.8142,183.3384,183.6203,59278.0
2020-04-14 12:40:00,208.33,208.79,208.04,208.2,47982.0,183.5763,183.9816,183.3207,183.4617,47982.0
2020-04-14 12:50:00,208.28,209.06,208.19,208.85,68905.0,183.5322,184.2195,183.4529,184.0345,68905.0
2020-04-14 13:00:00,208.87,208.87,208.15,208.56,56563.0,184.0521,184.0521,183.4177,183.779,56563.0
2020-04-14 13:10:00,208.58,208.92,208.14,208.17,56692.0,183.7966,184.0962,183.4089,183.4353,56692.0
2020-04-14 13:20:00,208.16,209.07,208.05,209.0,61241.0,183.4265,184.2284,183.3296,184.1667,61241.0
2020-04-14 13:30:00,209.05,209.52,208.9,209.41,65400.0,184.2107,184.6249,184.0786,184.528,65400.0
2020-04-14 13:40:00,209.49,209.73,209.22,209.25,72928.0,184.5985,184.8099,184.3605,184.387,72928.0
2020-04-14 13:50:00,209.21,209.45,208.86,209.13,77992.0,184.3517,184.5632,184.0433,184.2812,77992.0
2020-04-14 14:00:00,209.06,209.17,208.47,208.56,105900.0,184.2195,184.3165,183.6997,183.779,105900.0
2020-04-14 14:10:00,208.59,209.06,208.52,208.97,66249.0,183.8054,184.2195,183.7437,184.1402,66249.0
2020-04-14 14:20:00,208.92,209.42,208.36,208.39,55608.0,184.0962,184.5368,183.6027,183.6292,55608.0
2020-04-14 14:30:00,208.41,208.54,207.46,207.91,101331.0,183.6468,183.7613,182.8097,183.2062,101331.0
2020-04-14 14:40:00,207.89,208.24,207.24,207.64,79474.0,183.1886,183.497,182.6158,182.9683,79474.0
2020-04-14 14:50:00,207.68,208.2,207.27,207.68,81744.0,183.0035,183.4617,182.6422,183.0035,81744.0
2020-04-14 15:00:00,207.72,207.87,207.39,207.62,82602.0,183.0388,183.1709,182.748,182.9506,82602.0
2020-04-14 15:10:00,207.69,207.87,207.08,207.56,71748.0,183.0123,183.1709,182.4748,182.8978,71748.0
2020-04-14 15:20:00,207.49,208.2,207.05,208.14,86714.0,182.8361,183.4617,182.4484,183.4089,86714.0
2020-04-14 15:30:00,208.12,208.47,207.85,208.07,106941.0,183.3912,183.6997,183.1533,183.3472,106941.0
2020-04-14 15:40:00,208.15,208.34,207.58,207.69,141888.0,183.4177,183.5851,182.9154,183.0123,141888.0
2020-04-14 15:50:00,207.81,207.9,206.97,207.35,395575.0,183.1181,183.1974,182.3779,182.7127,395575.0
2020-04-15 09:30:00,198.86,202.2,197.6,202.14,332207.0,175.2315,178.1747,174.1212,178.1218,332207.0
2020-04-15 09:40:00,202.06,202.24,199.01,199.7,158571.0,178.0513,178.2099,175.3637,175.9717,158571.0
2020-04-15 09:50:00,199.67,200.24,198.88,199.14,151800.0,175.9453,176.4475,175.2491,175.4782,151800.0
2020-04-15 10:00:00,199.15,199.58,198.32,198.65,141671.0,175.4871,175.866,174.7557,175.0465,141671.0
2020-04-15 10:10:00,198.69,199.05,197.73,197.98,152109.0,175.0817,175.3989,174.2358,174.4561,152109.0
2020-04-15 10:20:00,198.03,198.77,197.88,198.3,78018.0,174.5001,175.1522,174.368,174.738,78018.0
2020-04-15 10:30:00,198.21,198.73,197.47,197.86,78112.0,174.6587,175.117,174.0067,174.3503,78112.0
2020-04-15 10:40:00,197.85,198.18,197.43,197.7,95279.0,174.3415,174.6323,173.9714,174.2093,95279.0
2020-04-15 10:50:00,197.7,198.59,197.44,198.23,96012.0,174.2093,174.9936,173.9802,174.6764,96012.0
2020-04-15 11:00:00,198.27,198.3,197.53,197.78,63462.0,174.7116,174.738,174.0595,174.2798,63462.0
2020-04-15 11:10:00,197.78,197.96,196.61,197.02,102971.0,174.2798,174.4384,173.2489,173.6101,102971.0
2020-04-15 11:20:00,197.0,197.72,196.91,197.63,50309.0,173.5925,174.227,173.5132,174.1477,50309.0
2020-04-15 11:30:00,197.62,198.59,197.15,197.27,92923.0,174.1388,174.9936,173.7247,173.8304,92923.0
2020-04-15 11:40:00,197.23,197.56,197.08,197.38,55489.0,173.7952,174.086,173.663,173.9274,55489.0
2020-04-15 11:50:00,197.38,197.96,197.11,197.36,53725.0,173.9274,174.4384,173.6894,173.9097,53725.0
2020-04-15 12:00:00,197.38,197.97,197.17,197.44,49534.0,173.9274,174.4473,173.7423,173.9802,49534.0
2020-04-15 12:10:00,197.48,197.82,197.01,197.49,62631.0,174.0155,174.3151,173.6013,174.0243,62631.0
2020-04-15 12:20:00,197.55,198.76,197.54,198.69,63744.0,174.0772,175.1434,174.0684,175.0817,63744.0
2020-04-15 12:30:00,198.65,198.77,198.24,198.54,60914.0,175.0465,175.1522,174.6852,174.9495,60914.0
2020-04-15 12:40:00,198.49,199.33,198.38,199.22,78943.0,174.9055,175.6457,174.8085,175.5487,78943.0
2020-04-15 12:50:00,199.27,199.64,199.05,199.3,61306.0,175.5928,175.9188,175.3989,175.6192,61306.0
2020-04-15 13:00:00,199.25,199.63,198.88,199.46,54343.0,175.5752,175.91,175.2491,175.7602,54343.0
2020-04-15 13:10:00,199.47,200.29,199.35,200.02,55553.0,175.769,176.4916,175.6633,176.2537,55553.0
2020-04-15 13:20:00,200.02,200.05,199.03,199.28,60126.0,176.2537,176.2801,175.3813,175.6016,60126.0
2020-04-15 13:30:00,199.29,199.31,198.4,198.5,73199.0,175.6104,175.628,174.8262,174.9143,73199.0
2020-04-15 13:40:00,198.5,198.97,198.12,198.94,59381.0,174.9143,175.3284,174.5794,175.302,59381.0
2020-04-15 13:50:00,198.97,199.07,198.26,198.38,47791.0,175.3284,175.4166,174.7028,174.8085,47791.0
2020-04-15 14:00:00,198.36,199.19,198.33,198.36,51475.0,174.7909,175.5223,174.7645,174.7909,51475.0
2020-04-15 14:10:00,198.34,199.58,198.31,199.25,60048.0,174.7733,175.866,174.7469,175.5752,60048.0
2020-04-15 14:20:00,199.23,199.63,198.86,199.39,56609.0,175.5575,175.91,175.2315,175.6985,56609.0
2020-04-15 14:30:00,199.4,200.06,199.13,199.98,69772.0,175.7073,176.2889,175.4694,176.2184,69772.0
2020-04-15 14:40:00,199.98,199.98,199.45,199.64,58164.0,176.2184,176.2184,175.7514,175.9188,58164.0
2020-04-15 14:50:00,199.59,200.14,199.27,200.04,86239.0,175.8748,176.3594,175.5928,176.2713,86239.0
2020-04-15 15:00:00,200.05,200.1,198.83,198.85,102210.0,176.2801,176.3242,175.2051,175.2227,102210.0
2020-04-15 15:10:00,198.76,199.0,198.49,198.94,73432.0,175.1434,175.3549,174.9055,175.302,73432.0
2020-04-15 15:20:00,198.95,199.1,198.17,198.61,82745.0,175.3108,175.443,174.6235,175.0112,82745.0
2020-04-15 15:30:00,198.58,198.84,198.35,198.58,84073.0,174.9848,175.2139,174.7821,174.9848,84073.0
2020-04-15 15:40:00,198.61,198.71,198.1,198.49,141441.0,175.0112,175.0993,174.5618,174.9055,141441.0
2020-04-15 15:50:00,198.49,198.53,197.94,198.47,291480.0,174.9055,174.9407,174.4208,174.8878,291480.0
2020-04-16 09:30:00,199.12,199.99,198.14,198.7,225455.0,175.4606,176.2272,174.5971,175.0905,225455.0
2020-04-16 09:40:00,198.61,199.25,197.61,197.74,141432.0,175.0112,175.5752,174.13,174.2446,141432.0
2020-04-16 09:50:00,197.79,198.55,197.46,197.68,80106.0,174.2886,174.9583,173.9979,174.1917,80106.0
2020-04-16 10:00:00,197.69,198.1,197.25,197.25,120394.0,174.2005,174.5618,173.8128,173.8128,120394.0
2020-04-16 10:10:00,197.25,198.43,196.82,198.12,70217.0,173.8128,174.8526,173.4339,174.5794,70217.0
2020-04-16 10:20:00,198.09,198.56,197.8,198.36,57368.0,174.553,174.9672,174.2975,174.7909,57368.0
2020-04-16 10:30:00,198.3,198.66,197.86,197.89,59183.0,174.738,175.0553,174.3503,174.3768,59183.0
2020-04-16 10:40:00,197.98,198.77,197.93,198.6,62876.0,174.4561,175.1522,174.412,175.0024,62876.0
2020-04-16 10:50:00,198.62,199.05,198.13,198.87,70261.0,175.02,175.3989,174.5882,175.2403,70261.0
2020-04-16 11:00:00,198.9,200.49,198.7,200.14,118455.0,175.2668,176.6678,175.0905,176.3594,118455.0
2020-04-16 11:10:00,200.21,200.55,199.7,200.23,79460.0,176.4211,176.7207,175.9717,176.4387,79460.0
2020-04-16 11:20:00,200.28,201.18,199.96,200.21,94893.0,176.4828,177.2758,176.2008,176.4211,94893.0
2020-04-16 11:30:00,200.2,200.92,200.12,200.81,55265.0,176.4123,177.0467,176.3418,176.9498,55265.0
2020-04-16 11:40:00,200.86,201.19,200.5,200.91,58518.0,176.9939,177.2847,176.6766,177.0379,58518.0
2020-04-16 11:50:00,200.93,202.21,200.81,201.65,75883.0,177.0556,178.1835,176.9498,177.69,75883.0
2020-04-16 12:00:00,201.67,202.0,199.95,199.95,75793.0,177.7076,177.9984,176.192,176.192,75793.0
2020-04-16 12:10:00,199.96,200.41,199.32,199.34,63213.0,176.2008,176.5973,175.6369,175.6545,63213.0
2020-04-16 12:20:00,199.37,199.61,198.86,199.46,73164.0,175.6809,175.8924,175.2315,175.7602,73164.0
2020-04-16 12:30:00,199.39,199.45,198.5,199.37,68206.0,175.6985,175.7514,174.9143,175.6809,68206.0
2020-04-16 12:40:00,199.28,200.05,199.22,199.88,102733.0,175.6016,176.2801,175.5487,176.1303,102733.0
2020-04-16 12:50:00,199.79,200.05,199.28,199.68,54770.0,176.051,176.2801,175.6016,175.9541,54770.0
2020-04-16 13:00:00,199.65,199.97,199.04,199.15,78603.0,175.9276,176.2096,175.3901,175.4871,78603.0
2020-04-16 13:10:00,199.17,199.51,198.84,199.13,59045.0,175.5047,175.8043,175.2139,175.4694,59045.0
2020-04-16 13:20:00,199.19,199.63,199.12,199.51,30050.0,175.5223,175.91,175.4606,175.8043,30050.0
2020-04-16 13:30:00,199.43,200.03,199.37,199.77,49581.0,175.7338,176.2625,175.6809,176.0334,49581.0
2020-04-16 13:40:00,199.8,200.19,199.75,200.09,45656.0,176.0598,176.4035,176.0158,176.3154,45656.0
2020-04-16 13:50:00,200.18,200.27,199.57,200.03,59787.0,176.3947,176.474,175.8571,176.2625,59787.0
2020-04-16 14:00:00,200.06,200.62,199.51,200.61,76423.0,176.2889,176.7824,175.8043,176.7736,76423.0
2020-04-16 14:10:00,200.62,201.19,200.46,201.0,77093.0,176.7824,177.2847,176.6414,177.1172,77093.0
2020-04-16 14:20:00,201.0,201.03,199.95,199.96,83382.0,177.1172,177.1437,176.192,176.2008,83382.0
2020-04-16 14:30:00,199.9,200.82,199.71,200.52,70920.0,176.1479,176.9586,175.9805,176.6943,70920.0
2020-04-16 14:40:00,200.63,200.9,200.24,200.62,47172.0,176.7912,177.0291,176.4475,176.7824,47172.0
2020-04-16 14:50:00,200.6,200.88,200.28,200.59,56951.0,176.7648,177.0115,176.4828,176.756,56951.0
2020-04-16 15:00:00,200.56,200.75,199.7,199.74,68227.0,176.7295,176.8969,175.9717,176.0069,68227.0
2020-04-16 15:10:00,199.75,200.24,199.43,199.86,68378.0,176.0158,176.4475,175.7338,176.1127,68378.0
2020-04-16 15:20:00,199.91,200.61,199.69,200.41,84392.0,176.1567,176.7736,175.9629,176.5973,84392.0
2020-04-16 15:30:00,200.45,201.28,200.14,200.59,197383.0,176.6326,177.364,176.3594,176.756,197383.0
2020-04-16 15:40:00,200.59,200.81,200.05,200.38,152279.0,176.756,176.9498,176.2801,176.5709,152279.0
2020-04-16 15:50:00,200.32,200.92,199.72,199.85,385597.0,176.518,177.0467,175.9893,176.1039,385597.0
2020-04-17 09:30:00,207.17,209.7,206.16,209.29,561680.0,182.5541,184.7835,181.6641,184.4222,561680.0
2020-04-17 09:40:00,209.21,209.37,207.84,208.12,210788.0,184.3517,184.4927,183.1445,183.3912,210788.0
2020-04-17 09:50:00,208.1,209.25,207.39,209.18,162401.0,183.3736,184.387,182.748,184.3253,162401.0
2020-04-17 10:00:00,209.25,209.71,208.15,208.62,195531.0,184.387,184.7923,183.4177,183.8318,195531.0
2020-04-17 10:10:00,208.5,208.55,206.6,206.92,121465.0,183.7261,183.7701,182.0518,182.3338,121465.0
2020-04-17 10:20:00,206.86,207.69,206.75,207.28,115323.0,182.281,183.0123,182.184,182.651,115323.0
2020-04-17 10:30:00,207.22,207.55,206.68,206.95,136943.0,182.5982,182.889,182.1223,182.3603,136943.0
2020-04-17 10:40:00,206.84,207.48,206.67,206.93,83105.0,182.2633,182.8273,182.1135,182.3426,83105.0
2020-04-17 10:50:00,206.96,207.37,206.71,206.83,70764.0,182.3691,182.7304,182.1488,182.2545,70764.0
2020-04-17 11:00:00,206.87,207.59,206.82,207.37,47375.0,182.2898,182.9242,182.2457,182.7304,47375.0
2020-04-17 11:10:00,207.32,207.43,206.58,207.0,51926.0,182.6863,182.7832,182.0342,182.4043,51926.0
2020-04-17 11:20:00,206.99,207.55,206.74,206.93,51455.0,182.3955,182.889,182.1752,182.3426,51455.0
2020-04-17 11:30:00,206.96,207.99,206.95,207.99,71081.0,182.3691,183.2767,182.3603,183.2767,71081.0
2020-04-17 11:40:00,207.89,208.13,207.45,207.91,86498.0,183.1886,183.4,182.8008,183.2062,86498.0
2020-04-17 11:50:00,207.87,208.12,207.51,207.84,140377.0,183.1709,183.3912,182.8537,183.1445,140377.0
2020-04-17 12:00:00,207.84,207.92,206.92,206.92,66999.0,183.1445,183.215,182.3338,182.3338,66999.0
2020-04-17 12:10:00,206.91,207.65,206.79,207.45,71774.0,182.325,182.9771,182.2193,182.8008,71774.0
2020-04-17 12:20:00,207.43,207.43,206.77,206.87,78235.0,182.7832,182.7832,182.2016,182.2898,78235.0
2020-04-17 12:30:00,206.87,207.69,206.85,207.61,42136.0,182.2898,183.0123,182.2721,182.9418,42136.0
2020-04-17 12:40:00,207.6,208.05,207.46,208.01,49371.0,182.933,183.3296,182.8097,183.2943,49371.0
2020-04-17 12:50:00,208.01,208.01,207.37,207.43,23946.0,183.2943,183.2943,182.7304,182.7832,23946.0
2020-04-17 13:00:00,207.45,207.65,207.23,207.59,26750.0,182.8008,182.9771,182.607,182.9242,26750.0
2020-04-17 13:10:00,207.65,207.68,207.25,207.61,34583.0,182.9771,183.0035,182.6246,182.9418,34583.0
2020-04-17 13:20:00,207.62,207.9,207.22,207.69,73397.0,182.9506,183.1974,182.5982,183.0123,73397.0
2020-04-17 13:30:00,207.71,207.97,207.55,207.78,42872.0,183.03,183.2591,182.889,183.0916,42872.0
2020-04-17 13:40:00,207.78,207.89,207.28,207.32,44884.0,183.0916,183.1886,182.651,182.6863,44884.0
2020-04-17 13:50:00,207.3,207.8,207.26,207.79,55291.0,182.6687,183.1093,182.6334,183.1004,55291.0
2020-04-17 14:00:00,207.74,207.8,207.41,207.58,43836.0,183.0564,183.1093,182.7656,182.9154,43836.0
2020-04-17 14:10:00,207.57,208.05,207.44,208.03,73833.0,182.9066,183.3296,182.792,183.3119,73833.0
2020-04-17 14:20:00,208.0,208.2,207.84,207.88,71946.0,183.2855,183.4617,183.1445,183.1798,71946.0
2020-04-17 14:30:00,207.86,207.87,207.39,207.8,65029.0,183.1621,183.1709,182.748,183.1093,65029.0
2020-04-17 14:40:00,207.81,208.11,207.6,208.03,91266.0,183.1181,183.3824,182.933,183.3119,91266.0
2020-04-17 14:50:00,208.04,208.08,207.5,207.75,93305.0,183.3207,183.356,182.8449,183.0652,93305.0
2020-04-17 15:00:00,207.77,208.04,207.35,207.54,108520.0,183.0828,183.3207,182.7127,182.8802,108520.0
2020-04-17 15:10:00,207.58,207.89,207.5,207.83,137228.0,182.9154,183.1886,182.8449,183.1357,137228.0
2020-04-17 15:20:00,207.8,207.94,207.54,207.81,112035.0,183.1093,183.2326,182.8802,183.1181,112035.0
2020-04-17 15:30:00,207.81,208.39,207.75,208.23,155330.0,183.1181,183.6292,183.0652,183.4882,155330.0
2020-04-17 15:40:00,208.24,209.25,208.22,209.07,185813.0,183.497,184.387,183.4794,184.2284,185813.0
2020-04-17 15:50:00,209.06,210.25,208.89,209.34,494577.0,184.2195,185.2682,184.0697,184.4663,494577.0
2020-04-20 09:30:00,206.13,207.64,205.36,206.87,197325.0,181.6377,182.9683,180.9592,182.2898,197325.0
2020-04-20 09:40:00,206.86,208.87,206.4,208.29,107530.0,182.281,184.0521,181.8756,183.541,107530.0
2020-04-20 09:50:00,208.49,208.49,207.37,207.81,76046.0,183.7173,183.7173,182.7304,183.1181,76046.0
2020-04-20 10:00:00,207.78,209.08,207.44,209.05,96433.0,183.0916,184.2372,182.792,184.2107,96433.0
2020-04-20 10:10:00,208.95,209.58,208.0,208.42,97427.0,184.1226,184.6778,183.2855,183.6556,97427.0
2020-04-20 10:20:00,208.43,208.53,207.96,208.02,39284.0,183.6644,183.7525,183.2502,183.3031,39284.0
2020-04-20 10:30:00,208.0,208.9,207.92,208.44,59607.0,183.2855,184.0786,183.215,183.6732,59607.0
2020-04-20 10:40:00,208.58,209.7,208.45,209.68,50727.0,183.7966,184.7835,183.682,184.7659,50727.0
2020-04-20 10:50:00,209.73,210.75,209.67,210.49,132863.0,184.8099,185.7087,184.7571,185.4796,132863.0
2020-04-20 11:00:00,210.49,211.03,210.38,210.42,77837.0,185.4796,185.9555,185.3827,185.418,77837.0
2020-04-20 11:10:00,210.42,210.56,209.3,209.53,91842.0,185.418,185.5413,184.431,184.6337,91842.0
2020-04-20 11:20:00,209.58,210.58,209.3,210.1,45041.0,184.6778,185.5589,184.431,185.136,45041.0
2020-04-20 11:30:00,210.03,210.88,209.65,210.72,47394.0,185.0743,185.8233,184.7394,185.6823,47394.0
2020-04-20 11:40:00,210.67,210.81,210.07,210.3,43272.0,185.6382,185.7616,185.1095,185.3122,43272.0
2020-04-20 11:50:00,210.22,210.71,209.92,210.68,32207.0,185.2417,185.6735,184.9774,185.6471,32207.0
2020-04-20 12:00:00,210.68,210.7,209.87,210.24,42014.0,185.6471,185.6647,184.9333,185.2593,42014.0
2020-04-20 12:10:00,210.29,210.49,209.93,210.16,51997.0,185.3034,185.4796,184.9862,185.1888,51997.0
2020-04-20 12:20:00,210.15,210.15,209.6,209.78,27876.0,185.18,185.18,184.6954,184.854,27876.0
2020-04-20 12:30:00,209.81,210.29,209.78,210.18,26518.0,184.8804,185.3034,184.854,185.2065,26518.0
2020-04-20 12:40:00,210.16,210.43,210.03,210.32,18865.0,185.1888,185.4268,185.0743,185.3298,18865.0
2020-04-20 12:50:00,210.39,210.39,209.61,209.62,36108.0,185.3915,185.3915,184.7042,184.713,36108.0
2020-04-20 13:00:00,209.62,209.69,209.33,209.35,55519.0,184.713,184.7747,184.4575,184.4751,55519.0
2020-04-20 13:10:00,209.34,209.43,208.79,209.24,48887.0,184.4663,184.5456,183.9816,184.3782,48887.0
2020-04-20 13:20:00,209.19,209.37,208.65,208.96,24757.0,184.3341,184.4927,183.8583,184.1314,24757.0
2020-04-20 13:30:00,208.98,209.09,208.83,208.98,29034.0,184.1491,184.246,184.0169,184.1491,29034.0
2020-04-20 13:40:00,209.02,209.42,208.65,208.74,50780.0,184.1843,184.5368,183.8583,183.9376,50780.0
2020-04-20 13:50:00,208.81,209.29,208.79,209.05,33533.0,183.9993,184.4222,183.9816,184.2107,33533.0
2020-04-20 14:00:00,209.03,209.51,208.99,209.19,26583.0,184.1931,184.6161,184.1579,184.3341,26583.0
2020-04-20 14:10:00,209.19,209.34,208.31,208.37,105220.0,184.3341,184.4663,183.5587,183.6115,105220.0
2020-04-20 14:20:00,208.37,208.51,208.11,208.22,59712.0,183.6115,183.7349,183.3824,183.4794,59712.0
2020-04-20 14:30:00,208.21,208.52,208.02,208.21,49309.0,183.4705,183.7437,183.3031,183.4705,49309.0
2020-04-20 14:40:00,208.28,208.39,207.9,208.37,56240.0,183.5322,183.6292,183.1974,183.6115,56240.0
2020-04-20 14:50:00,208.38,208.39,206.72,206.76,124381.0,183.6203,183.6292,182.1576,182.1928,124381.0
2020-04-20 15:00:00,206.75,207.56,206.18,206.99,107861.0,182.184,182.8978,181.6817,182.3955,107861.0
2020-04-20 15:10:00,207.0,207.33,206.56,206.56,91359.0,182.4043,182.6951,182.0166,182.0166,91359.0
2020-04-20 15:20:00,206.63,207.03,206.47,206.92,70051.0,182.0783,182.4308,181.9373,182.3338,70051.0
2020-04-20 15:30:00,206.93,207.96,206.85,207.05,82211.0,182.3426,183.2502,182.2721,182.4484,82211.0
2020-04-20 15:40:00,207.15,207.63,206.94,207.57,79140.0,182.5365,182.9595,182.3514,182.9066,79140.0
2020-04-20 15:50:00,207.52,207.56,205.94,206.2,273128.0,182.8625,182.8978,181.4703,181.6994,273128.0
2020-04-21 09:30:00,200.75,201.6,199.51,201.12,323949.0,176.8969,177.6459,175.8043,177.223,323949.0
2020-04-21 09:40:00,201.01,202.93,201.01,202.5,120567.0,177.126,178.8179,177.126,178.439,120567.0
2020-04-21 09:50:00,202.4,204.29,202.14,203.56,119847.0,178.3509,180.0163,178.1218,179.3731,119847.0
2020-04-21 10:00:00,203.71,204.34,203.25,203.45,64767.0,179.5052,180.0604,179.0999,179.2761,64767.0
2020-04-21 10:10:00,203.45,203.68,202.94,203.42,76421.0,179.2761,179.4788,178.8267,179.2497,76421.0
2020-04-21 10:20:00,203.49,204.11,203.1,204.09,61978.0,179.3114,179.8577,178.9677,179.8401,61978.0
2020-04-21 10:30:00,204.01,204.07,202.81,203.19,48894.0,179.7696,179.8225,178.7122,179.047,48894.0
2020-04-21 10:40:00,203.19,203.86,202.9,202.95,50038.0,179.047,179.6374,178.7915,178.8355,50038.0
2020-04-21 10:50:00,202.94,203.2,202.22,202.67,57773.0,178.8267,179.0558,178.1923,178.5888,57773.0
2020-04-21 11:00:00,202.65,202.82,201.83,202.05,117579.0,178.5712,178.721,177.8486,178.0425,117579.0
2020-04-21 11:10:00,202.06,202.31,200.94,201.59,80604.0,178.0513,178.2716,177.0644,177.6371,80604.0
2020-04-21 11:20:00,201.65,202.22,200.82,201.16,125842.0,177.69,178.1923,176.9586,177.2582,125842.0
2020-04-21 11:30:00,201.15,201.86,200.49,200.91,78935.0,177.2494,177.875,176.6678,177.0379,78935.0
2020-04-21 11:40:00,200.96,201.0,199.75,200.47,132966.0,177.082,177.1172,176.0158,176.6502,132966.0
2020-04-21 11:50:00,200.5,201.75,200.34,201.65,68515.0,176.6766,177.7781,176.5357,177.69,68515.0
2020-04-21 12:00:00,201.68,201.74,200.85,201.25,58890.0,177.7164,177.7693,176.9851,177.3375,58890.0
2020-04-21 12:10:00,201.33,201.8,201.08,201.4,61446.0,177.408,177.8222,177.1877,177.4697,61446.0
2020-04-21 12:20:00,201.42,201.68,200.97,201.2,56574.0,177.4873,177.7164,177.0908,177.2935,56574.0
2020-04-21 12:30:00,201.18,201.23,200.58,200.66,53180.0,177.2758,177.3199,176.7471,176.8176,53180.0
2020-04-21 12:40:00,200.7,200.98,200.27,200.97,54626.0,176.8529,177.0996,176.474,177.0908,54626.0
2020-04-21 12:50:00,200.97,201.63,200.97,201.3,58168.0,177.0908,177.6724,177.0908,177.3816,58168.0
2020-04-21 13:00:00,201.27,201.75,200.69,200.84,78000.0,177.3552,177.7781,176.8441,176.9762,78000.0
2020-04-21 13:10:00,200.81,200.88,200.26,200.6,53510.0,176.9498,177.0115,176.4652,176.7648,53510.0
2020-04-21 13:20:00,200.59,201.07,200.53,200.97,64860.0,176.756,177.1789,176.7031,177.0908,64860.0
2020-04-21 13:30:00,200.91,201.57,200.22,201.56,63058.0,177.0379,177.6195,176.4299,177.6107,63058.0
2020-04-21 13:40:00,201.45,201.67,200.74,200.93,54451.0,177.5138,177.7076,176.8881,177.0556,54451.0
2020-04-21 13:50:00,200.94,201.71,200.9,201.04,35265.0,177.0644,177.7429,177.0291,177.1525,35265.0
2020-04-21 14:00:00,201.13,201.74,200.71,201.62,35837.0,177.2318,177.7693,176.8617,177.6636,35837.0
2020-04-21 14:10:00,201.57,201.72,200.89,200.97,33482.0,177.6195,177.7517,177.0203,177.0908,33482.0
2020-04-21 14:20:00,200.95,202.29,200.91,201.72,43936.0,177.0732,178.254,177.0379,177.7517,43936.0
2020-04-21 14:30:00,201.84,201.87,200.81,200.84,32952.0,177.8574,177.8839,176.9498,176.9762,32952.0
2020-04-21 14:40:00,200.84,200.84,200.25,200.68,46185.0,176.9762,176.9762,176.4563,176.8353,46185.0
2020-04-21 14:50:00,200.65,201.18,200.5,200.76,41995.0,176.8088,177.2758,176.6766,176.9058,41995.0
2020-04-21 15:00:00,200.84,201.24,200.13,200.27,49767.0,176.9762,177.3287,176.3506,176.474,49767.0
2020-04-21 15:10:00,200.25,201.59,200.25,201.28,47376.0,176.4563,177.6371,176.4563,177.364,47376.0
2020-04-21 15:20:00,201.25,201.5,200.98,201.3,66843.0,177.3375,177.5578,177.0996,177.3816,66843.0
2020-04-21 15:30:00,201.3,202.28,200.74,201.85,73224.0,177.3816,178.2451,176.8881,177.8662,73224.0
2020-04-21 15:40:00,201.84,201.98,200.56,200.6,88674.0,177.8574,177.9808,176.7295,176.7648,88674.0
2020-04-21 15:50:00,200.57,201.31,200.08,200.74,283045.0,176.7383,177.3904,176.3065,176.8881,283045.0
2020-04-22 09:30:00,201.89,204.3,201.14,203.19,284437.0,177.9015,180.0251,177.2406,179.047,284437.0
2020-04-22 09:40:00,203.15,203.45,202.09,202.36,70676.0,179.0118,179.2761,178.0777,178.3156,70676.0
2020-04-22 09:50:00,202.41,202.58,201.68,201.96,131961.0,178.3597,178.5095,177.7164,177.9632,131961.0
2020-04-22 10:00:00,201.92,203.23,201.77,202.35,81029.0,177.9279,179.0823,177.7957,178.3068,81029.0
2020-04-22 10:10:00,202.45,202.81,201.6,202.45,65443.0,178.3949,178.7122,177.6459,178.3949,65443.0
2020-04-22 10:20:00,202.45,202.74,202.29,202.45,47752.0,178.3949,178.6505,178.254,178.3949,47752.0
2020-04-22 10:30:00,202.35,203.14,202.25,202.89,57586.0,178.3068,179.003,178.2187,178.7827,57586.0
2020-04-22 10:40:00,202.86,202.99,202.05,202.32,61842.0,178.7562,178.8708,178.0425,178.2804,61842.0
2020-04-22 10:50:00,202.31,202.41,201.67,202.12,40993.0,178.2716,178.3597,177.7076,178.1042,40993.0
2020-04-22 11:00:00,202.08,202.6,201.7,201.96,58483.0,178.0689,178.5271,177.7341,177.9632,58483.0
2020-04-22 11:10:00,201.97,202.56,201.7,202.15,49515.0,177.972,178.4919,177.7341,178.1306,49515.0
2020-04-22 11:20:00,202.17,202.69,202.03,202.55,66142.0,178.1482,178.6064,178.0249,178.4831,66142.0
2020-04-22 11:30:00,202.52,203.02,202.46,202.61,61293.0,178.4566,178.8972,178.4038,178.5359,61293.0
2020-04-22 11:40:00,202.61,203.11,202.54,202.97,39366.0,178.5359,178.9765,178.4743,178.8532,39366.0
2020-04-22 11:50:00,202.96,203.29,202.69,202.84,75063.0,178.8443,179.1351,178.6064,178.7386,75063.0
2020-04-22 12:00:00,202.86,203.74,202.86,203.02,50730.0,178.7562,179.5317,178.7562,178.8972,50730.0
2020-04-22 12:10:00,203.03,203.33,203.0,203.14,52189.0,178.906,179.1704,178.8796,179.003,52189.0
2020-04-22 12:20:00,203.18,203.77,203.0,203.62,53641.0,179.0382,179.5581,178.8796,179.4259,53641.0
2020-04-22 12:30:00,203.65,203.74,203.02,203.44,31768.0,179.4524,179.5317,178.8972,179.2673,31768.0
2020-04-22 12:40:00,203.5,203.82,203.4,203.47,38374.0,179.3202,179.6022,179.2321,179.2937,38374.0
2020-04-22 12:50:00,203.5,203.5,202.79,203.31,45700.0,179.3202,179.3202,178.6945,179.1528,45700.0
2020-04-22 13:00:00,203.33,203.55,203.19,203.44,50702.0,179.1704,179.3642,179.047,179.2673,50702.0
2020-04-22 13:10:00,203.46,204.25,203.41,204.13,57873.0,179.2849,179.9811,179.2409,179.8753,57873.0
2020-04-22 13:20:00,204.11,204.51,204.04,204.28,41248.0,179.8577,180.2102,179.796,180.0075,41248.0
2020-04-22 13:30:00,204.34,204.39,203.82,203.87,33253.0,180.0604,180.1044,179.6022,179.6462,33253.0
2020-04-22 13:40:00,203.91,204.42,203.79,204.31,55351.0,179.6815,180.1309,179.5757,180.0339,55351.0
2020-04-22 13:50:00,204.38,204.69,204.14,204.59,46772.0,180.0956,180.3688,179.8841,180.2807,46772.0
2020-04-22 14:00:00,204.63,205.22,204.55,204.67,66987.0,180.3159,180.8358,180.2454,180.3512,66987.0
2020-04-22 14:10:00,204.66,204.96,204.47,204.96,34160.0,180.3424,180.6067,180.1749,180.6067,34160.0
2020-04-22 14:20:00,204.94,205.27,204.88,205.01,44951.0,180.5891,180.8799,180.5362,180.6508,44951.0
2020-04-22 14:30:00,205.01,205.41,204.93,205.28,37391.0,180.6508,181.0032,180.5803,180.8887,37391.0
2020-04-22 14:40:00,205.28,205.71,205.23,205.58,53559.0,180.8887,181.2676,180.8446,181.153,53559.0
2020-04-22 14:50:00,205.58,205.7,205.04,205.13,36493.0,181.153,181.2588,180.6772,180.7565,36493.0
2020-04-22 15:00:00,205.15,205.3,204.88,205.23,38730.0,180.7741,180.9063,180.5362,180.8446,38730.0
2020-04-22 15:10:00,205.24,205.25,204.79,205.0,48419.0,180.8534,180.8623,180.4569,180.642,48419.0
2020-04-22 15:20:00,204.97,205.2,204.67,204.72,55135.0,180.6155,180.8182,180.3512,180.3952,55135.0
2020-04-22 15:30:00,204.75,204.96,204.52,204.89,73136.0,180.4217,180.6067,180.219,180.545,73136.0
2020-04-22 15:40:00,204.92,205.24,204.67,205.06,81711.0,180.5715,180.8534,180.3512,180.6948,81711.0
2020-04-22 15:50:00,205.1,205.65,204.01,204.09,258708.0,180.7301,181.2147,179.7696,179.8401,258708.0
2020-04-23 09:30:00,203.32,205.18,203.3,205.13,138628.0,179.1616,180.8006,179.1439,180.7565,138628.0
2020-04-23 09:40:00,205.01,205.33,203.36,203.37,72163.0,180.6508,180.9327,179.1968,179.2056,72163.0
2020-04-23 09:50:00,203.3,204.08,202.9,203.95,53941.0,179.1439,179.8313,178.7915,179.7167,53941.0
2020-04-23 10:00:00,204.03,205.24,204.02,205.07,55741.0,179.7872,180.8534,179.7784,180.7036,55741.0
2020-04-23 10:10:00,205.0,205.14,204.15,204.9,47129.0,180.642,180.7653,179.893,180.5538,47129.0
2020-04-23 10:20:00,204.89,205.39,204.82,205.27,50306.0,180.545,180.9856,180.4833,180.8799,50306.0
2020-04-23 10:30:00,205.29,205.69,204.79,205.0,61169.0,180.8975,181.25,180.4569,180.642,61169.0
2020-04-23 10:40:00,205.0,206.11,205.0,206.05,55643.0,180.642,181.6201,180.642,181.5672,55643.0
2020-04-23 10:50:00,206.05,206.65,205.94,206.39,50919.0,181.5672,182.0959,181.4703,181.8668,50919.0
2020-04-23 11:00:00,206.39,206.59,205.91,206.3,56949.0,181.8668,182.043,181.4438,181.7875,56949.0
2020-04-23 11:10:00,206.3,206.6,205.27,205.31,47794.0,181.7875,182.0518,180.8799,180.9151,47794.0
2020-04-23 11:20:00,205.27,205.87,205.08,205.84,36424.0,180.8799,181.4086,180.7125,181.3821,36424.0
2020-04-23 11:30:00,205.75,205.87,204.86,205.06,42196.0,181.3028,181.4086,180.5186,180.6948,42196.0
2020-04-23 11:40:00,205.0,205.24,204.65,204.92,39369.0,180.642,180.8534,180.3335,180.5715,39369.0
2020-04-23 11:50:00,204.87,205.41,204.8,205.4,51771.0,180.5274,181.0032,180.4657,180.9944,51771.0
2020-04-23 12:00:00,205.37,206.3,205.25,206.2,45292.0,180.968,181.7875,180.8623,181.6994,45292.0
2020-04-23 12:10:00,206.2,206.24,205.71,206.17,27124.0,181.6994,181.7346,181.2676,181.6729,27124.0
2020-04-23 12:20:00,206.19,206.64,205.95,206.52,52169.0,181.6906,182.0871,181.4791,181.9813,52169.0
2020-04-23 12:30:00,206.47,206.83,206.39,206.66,39785.0,181.9373,182.2545,181.8668,182.1047,39785.0
2020-04-23 12:40:00,206.69,206.97,203.68,204.79,110343.0,182.1312,182.3779,179.4788,180.4569,110343.0
2020-04-23 12:50:00,204.69,204.88,203.58,204.4,59911.0,180.3688,180.5362,179.3907,180.1132,59911.0
2020-04-23 13:00:00,204.43,205.06,204.2,204.39,41838.0,180.1397,180.6948,179.937,180.1044,41838.0
2020-04-23 13:10:00,204.42,205.06,204.39,204.46,38719.0,180.1309,180.6948,180.1044,180.1661,38719.0
2020-04-23 13:20:00,204.42,204.5,203.19,203.9,45086.0,180.1309,180.2014,179.047,179.6727,45086.0
2020-04-23 13:30:00,203.78,204.0,203.52,203.52,44614.0,179.5669,179.7608,179.3378,179.3378,44614.0
2020-04-23 13:40:00,203.55,203.73,202.88,202.89,55104.0,179.3642,179.5229,178.7739,178.7827,55104.0
2020-04-23 13:50:00,202.96,203.35,202.52,203.29,32585.0,178.8443,179.188,178.4566,179.1351,32585.0
2020-04-23 14:00:00,203.32,203.67,202.91,202.91,34362.0,179.1616,179.47,178.8003,178.8003,34362.0
2020-04-23 14:10:00,203.02,203.71,202.55,203.28,30411.0,178.8972,179.5052,178.4831,179.1263,30411.0
2020-04-23 14:20:00,203.38,203.91,203.26,203.49,22852.0,179.2144,179.6815,179.1087,179.3114,22852.0
2020-04-23 14:30:00,203.49,203.79,203.3,203.35,18048.0,179.3114,179.5757,179.1439,179.188,18048.0
2020-04-23 14:40:00,203.44,203.74,203.25,203.41,30392.0,179.2673,179.5317,179.0999,179.2409,30392.0
2020-04-23 14:50:00,203.41,204.42,203.41,204.16,25682.0,179.2409,180.1309,179.2409,179.9018,25682.0
2020-04-23 15:00:00,204.18,204.26,203.76,203.93,31306.0,179.9194,179.9899,179.5493,179.6991,31306.0
2020-04-23 15:10:00,203.94,203.94,203.05,203.08,41526.0,179.7079,179.7079,178.9237,178.9501,41526.0
2020-04-23 15:20:00,203.06,203.15,202.72,203.03,53824.0,178.9325,179.0118,178.6329,178.906,53824.0
2020-04-23 15:30:00,203.03,203.32,202.58,203.13,86916.0,178.906,179.1616,178.5095,178.9941,86916.0
2020-04-23 15:40:00,203.27,203.55,202.72,203.22,100207.0,179.1175,179.3642,178.6329,179.0735,100207.0
2020-04-23 15:50:00,203.22,203.47,202.19,202.2,226897.0,179.0735,179.2937,178.1658,178.1747,226897.0
2020-04-24 09:30:00,204.73,205.46,203.85,205.38,151258.0,180.404,181.0473,179.6286,180.9768,151258.0
2020-04-24 09:40:00,205.21,205.25,204.64,205.02,65998.0,180.827,180.8623,180.3247,180.6596,65998.0
2020-04-24 09:50:00,205.0,205.64,204.51,204.71,63764.0,180.642,181.2059,180.2102,180.3864,63764.0
2020-04-24 10:00:00,204.72,205.21,204.44,204.51,55872.0,180.3952,180.827,180.1485,180.2102,55872.0
2020-04-24 10:10:00,204.71,205.96,204.71,205.9,67596.0,180.3864,181.4879,180.3864,181.435,67596.0
2020-04-24 10:20:00,205.84,205.96,205.26,205.56,83327.0,181.3821,181.4879,180.8711,181.1354,83327.0
2020-04-24 10:30:00,205.48,206.25,205.27,206.11,58156.0,181.0649,181.7434,180.8799,181.6201,58156.0
2020-04-24 10:40:00,206.11,206.78,206.1,206.72,55713.0,181.6201,182.2105,181.6113,182.1576,55713.0
2020-04-24 10:50:00,206.77,207.12,206.58,206.85,82869.0,182.2016,182.5101,182.0342,182.2721,82869.0
2020-04-24 11:00:00,206.85,207.0,206.14,206.18,61030.0,182.2721,182.4043,181.6465,181.6817,61030.0
2020-04-24 11:10:00,206.17,206.67,206.07,206.64,64623.0,181.6729,182.1135,181.5848,182.0871,64623.0
2020-04-24 11:20:00,206.68,207.23,206.52,206.93,78589.0,182.1223,182.607,181.9813,182.3426,78589.0
2020-04-24 11:30:00,206.98,207.41,206.84,207.4,63808.0,182.3867,182.7656,182.2633,182.7568,63808.0
2020-04-24 11:40:00,207.37,207.94,207.2,207.86,71172.0,182.7304,183.2326,182.5806,183.1621,71172.0
2020-04-24 11:50:00,207.86,208.36,207.78,208.33,95640.0,183.1621,183.6027,183.0916,183.5763,95640.0
2020-04-24 12:00:00,208.32,208.75,208.22,208.41,72446.0,183.5675,183.9464,183.4794,183.6468,72446.0
2020-04-24 12:10:00,208.41,208.56,208.02,208.4,56600.0,183.6468,183.779,183.3031,183.638,56600.0
2020-04-24 12:20:00,208.3,208.64,207.94,208.57,36927.0,183.5499,183.8495,183.2326,183.7878,36927.0
2020-04-24 12:30:00,208.58,209.01,208.43,208.97,64259.0,183.7966,184.1755,183.6644,184.1402,64259.0
2020-04-24 12:40:00,208.97,209.01,208.63,208.83,61608.0,184.1402,184.1755,183.8406,184.0169,61608.0
2020-04-24 12:50:00,208.84,209.16,208.52,209.03,77208.0,184.0257,184.3077,183.7437,184.1931,77208.0
2020-04-24 13:00:00,209.03,209.07,208.57,208.59,54246.0,184.1931,184.2284,183.7878,183.8054,54246.0
2020-04-24 13:10:00,208.58,208.81,208.31,208.79,54068.0,183.7966,183.9993,183.5587,183.9816,54068.0
2020-04-24 13:20:00,208.77,208.77,208.39,208.75,48130.0,183.964,183.964,183.6292,183.9464,48130.0
2020-04-24 13:30:00,208.72,209.46,208.62,209.45,69438.0,183.9199,184.572,183.8318,184.5632,69438.0
2020-04-24 13:40:00,209.45,209.71,209.44,209.69,67641.0,184.5632,184.7923,184.5544,184.7747,67641.0
2020-04-24 13:50:00,209.65,210.47,209.58,210.43,67490.0,184.7394,185.462,184.6778,185.4268,67490.0
2020-04-24 14:00:00,210.44,211.4,210.41,211.2,115407.0,185.4356,186.2815,185.4091,186.1053,115407.0
2020-04-24 14:10:00,211.25,211.67,210.92,211.62,118264.0,186.1493,186.5194,185.8585,186.4754,118264.0
2020-04-24 14:20:00,211.66,211.66,211.26,211.38,80044.0,186.5106,186.5106,186.1581,186.2639,80044.0
2020-04-24 14:30:00,211.36,212.13,211.3,212.1,107800.0,186.2463,186.9248,186.1934,186.8983,107800.0
2020-04-24 14:40:00,212.12,212.24,211.9,212.02,82548.0,186.916,187.0217,186.7221,186.8278,82548.0
2020-04-24 14:50:00,212.09,212.25,211.8,211.83,80722.0,186.8895,187.0305,186.634,186.6604,80722.0
2020-04-24 15:00:00,211.81,212.05,211.58,212.05,106785.0,186.6428,186.8543,186.4401,186.8543,106785.0
2020-04-24 15:10:00,212.03,212.24,211.59,212.04,99657.0,186.8367,187.0217,186.4489,186.8455,99657.0
2020-04-24 15:20:00,212.09,212.37,211.77,212.34,97703.0,186.8895,187.1363,186.6075,187.1098,97703.0
2020-04-24 15:30:00,212.35,212.54,212.22,212.52,127496.0,187.1186,187.2861,187.0041,187.2684,127496.0
2020-04-24 15:40:00,212.52,212.93,212.33,212.42,130418.0,187.2684,187.6297,187.101,187.1803,130418.0
2020-04-24 15:50:00,212.45,212.7,211.75,212.18,318570.0,187.2067,187.427,186.5899,186.9688,318570.0
2020-04-27 09:30:00,215.04,216.78,214.01,215.79,275928.0,189.489,191.0223,188.5814,190.1499,275928.0
2020-04-27 09:40:00,215.69,217.12,215.56,216.27,93309.0,190.0618,191.3219,189.9472,190.5729,93309.0
2020-04-27 09:50:00,216.35,216.75,215.83,216.5,103752.0,190.6434,190.9958,190.1851,190.7755,103752.0
2020-04-27 10:00:00,216.54,216.63,215.49,216.42,102537.0,190.8108,190.8901,189.8855,190.705,102537.0
2020-04-27 10:10:00,216.4,217.45,216.0,217.41,90866.0,190.6874,191.6127,190.3349,191.5774,90866.0
2020-04-27 10:20:00,217.41,218.21,216.84,218.1,166580.0,191.5774,192.2823,191.0751,192.1854,166580.0
2020-04-27 10:30:00,218.14,219.2,218.14,219.2,236026.0,192.2207,193.1547,192.2207,193.1547,236026.0
2020-04-27 10:40:00,219.2,219.64,218.85,219.64,168214.0,193.1547,193.5424,192.8463,193.5424,168214.0
2020-04-27 10:50:00,219.67,220.2,219.34,219.99,118492.0,193.5689,194.0359,193.2781,193.8508,118492.0
2020-04-27 11:00:00,219.98,220.94,219.77,220.21,150436.0,193.842,194.688,193.657,194.0447,150436.0
2020-04-27 11:10:00,220.23,220.37,219.44,219.66,116716.0,194.0623,194.1857,193.3662,193.5601,116716.0
2020-04-27 11:20:00,219.66,219.88,219.37,219.61,72624.0,193.5601,193.7539,193.3045,193.516,72624.0
2020-04-27 11:30:00,219.6,220.45,219.49,220.27,95148.0,193.5072,194.2562,193.4103,194.0976,95148.0
2020-04-27 11:40:00,220.27,220.58,219.79,220.02,95270.0,194.0976,194.3707,193.6746,193.8773,95270.0
2020-04-27 11:50:00,220.04,220.14,219.47,219.74,104323.0,193.8949,193.983,193.3926,193.6306,104323.0
2020-04-27 12:00:00,219.77,219.96,219.09,219.24,77873.0,193.657,193.8244,193.0578,193.19,77873.0
2020-04-27 12:10:00,219.2,220.3,219.12,220.28,75132.0,193.1547,194.124,193.0842,194.1064,75132.0
2020-04-27 12:20:00,220.29,220.41,219.77,219.92,59783.0,194.1152,194.2209,193.657,193.7892,59783.0
2020-04-27 12:30:00,219.94,220.32,219.86,219.99,60157.0,193.8068,194.1416,193.7363,193.8508,60157.0
2020-04-27 12:40:00,219.97,219.97,219.52,219.58,47513.0,193.8332,193.8332,193.4367,193.4896,47513.0
2020-04-27 12:50:00,219.64,219.86,219.46,219.82,41379.0,193.5424,193.7363,193.3838,193.701,41379.0
2020-04-27 13:00:00,219.82,219.83,219.29,219.71,44705.0,193.701,193.7099,193.234,193.6041,44705.0
2020-04-27 13:10:00,219.72,219.8,218.91,219.0,37436.0,193.6129,193.6834,192.8992,192.9785,37436.0
2020-04-27 13:20:00,218.99,219.3,218.71,219.17,56387.0,192.9697,193.2428,192.7229,193.1283,56387.0
2020-04-27 13:30:00,219.21,219.28,218.31,218.32,73186.0,193.1635,193.2252,192.3705,192.3793,73186.0
2020-04-27 13:40:00,218.35,218.52,218.02,218.14,58402.0,192.4057,192.5555,192.1149,192.2207,58402.0
2020-04-27 13:50:00,218.17,218.65,218.02,218.51,61087.0,192.2471,192.6701,192.1149,192.5467,61087.0
2020-04-27 14:00:00,218.55,219.11,218.54,219.06,36343.0,192.5819,193.0754,192.5731,193.0314,36343.0
2020-04-27 14:10:00,219.05,219.05,218.17,218.4,55375.0,193.0225,193.0225,192.2471,192.4498,55375.0
2020-04-27 14:20:00,218.39,218.79,218.24,218.24,126805.0,192.441,192.7934,192.3088,192.3088,126805.0
2020-04-27 14:30:00,218.26,218.62,218.02,218.21,38207.0,192.3264,192.6436,192.1149,192.2823,38207.0
2020-04-27 14:40:00,218.21,218.73,218.15,218.66,43633.0,192.2823,192.7406,192.2295,192.6789,43633.0
2020-04-27 14:50:00,218.71,218.76,218.08,218.21,51131.0,192.7229,192.767,192.1678,192.2823,51131.0
2020-04-27 15:00:00,218.18,218.42,218.08,218.24,50023.0,192.2559,192.4674,192.1678,192.3088,50023.0
2020-04-27 15:10:00,218.29,218.35,218.08,218.23,57339.0,192.3528,192.4057,192.1678,192.3,57339.0
2020-04-27 15:20:00,218.21,218.46,217.74,218.0,119769.0,192.2823,192.5026,191.8682,192.0973,119769.0
2020-04-27 15:30:00,218.03,218.79,217.88,218.62,78836.0,192.1237,192.7934,191.9916,192.6436,78836.0
2020-04-27 15:40:00,218.62,218.79,218.14,218.44,124390.0,192.6436,192.7934,192.2207,192.485,124390.0
2020-04-27 15:50:00,218.5,218.52,217.59,217.72,307464.0,192.5379,192.5555,191.736,191.8506,307464.0
2020-04-28 09:30:00,223.79,224.22,222.24,222.24,380155.0,197.1993,197.5782,195.8335,195.8335,380155.0
2020-04-28 09:40:00,222.31,222.59,221.39,221.43,175928.0,195.8952,196.1419,195.0845,195.1197,175928.0
2020-04-28 09:50:00,221.39,221.58,219.63,219.69,189692.0,195.0845,195.2519,193.5336,193.5865,189692.0
2020-04-28 10:00:00,219.74,220.73,219.03,220.73,147139.0,193.6306,194.5029,193.0049,194.5029,147139.0
2020-04-28 10:10:00,220.7,221.15,220.11,220.57,80958.0,194.4765,194.873,193.9566,194.3619,80958.0
2020-04-28 10:20:00,220.57,220.57,219.64,219.82,102450.0,194.3619,194.3619,193.5424,193.701,102450.0
2020-04-28 10:30:00,219.87,219.87,218.67,219.08,96847.0,193.7451,193.7451,192.6877,193.049,96847.0
2020-04-28 10:40:00,219.01,219.19,218.12,218.53,101462.0,192.9873,193.1459,192.203,192.5643,101462.0
2020-04-28 10:50:00,218.54,218.77,217.33,217.51,129271.0,192.5731,192.7758,191.5069,191.6655,129271.0
2020-04-28 11:00:00,217.52,218.43,216.98,218.28,73170.0,191.6743,192.4762,191.1985,192.344,73170.0
2020-04-28 11:10:00,218.31,218.74,217.84,218.32,53720.0,192.3705,192.7494,191.9563,192.3793,53720.0
2020-04-28 11:20:00,218.35,218.38,217.78,217.97,82468.0,192.4057,192.4321,191.9034,192.0709,82468.0
2020-04-28 11:30:00,217.95,218.5,217.68,217.88,64731.0,192.0532,192.5379,191.8153,191.9916,64731.0
2020-04-28 11:40:00,217.88,218.23,217.7,217.81,49908.0,191.9916,192.3,191.8329,191.9299,49908.0
2020-04-28 11:50:00,217.83,217.96,217.26,217.39,49291.0,191.9475,192.0621,191.4452,191.5598,49291.0
2020-04-28 12:00:00,217.47,218.48,217.27,218.4,50913.0,191.6303,192.5203,191.454,192.4498,50913.0
2020-04-28 12:10:00,218.4,218.87,217.61,217.85,73683.0,192.4498,192.8639,191.7536,191.9651,73683.0
2020-04-28 12:20:00,217.89,218.5,217.88,218.07,38946.0,192.0004,192.5379,191.9916,192.159,38946.0
2020-04-28 12:30:00,218.07,218.41,217.7,218.22,43616.0,192.159,192.4586,191.8329,192.2912,43616.0
2020-04-28 12:40:00,218.27,218.5,217.82,218.04,42851.0,192.3352,192.5379,191.9387,192.1325,42851.0
2020-04-28 12:50:00,217.93,218.24,217.7,217.87,50843.0,192.0356,192.3088,191.8329,191.9827,50843.0
2020-04-28 13:00:00,217.88,218.17,217.52,217.64,78281.0,191.9916,192.2471,191.6743,191.7801,78281.0
2020-04-28 13:10:00,217.62,217.65,216.91,216.98,94525.0,191.7625,191.7889,191.1368,191.1985,94525.0
2020-04-28 13:20:00,216.98,217.69,216.94,217.58,52935.0,191.1985,191.8241,191.1632,191.7272,52935.0
2020-04-28 13:30:00,217.55,217.78,217.21,217.6,49700.0,191.7008,191.9034,191.4012,191.7448,49700.0
2020-04-28 13:40:00,217.57,217.94,217.5,217.69,50735.0,191.7184,192.0444,191.6567,191.8241,50735.0
2020-04-28 13:50:00,217.69,217.77,217.29,217.3,41304.0,191.8241,191.8946,191.4717,191.4805,41304.0
2020-04-28 14:00:00,217.34,218.15,217.27,217.95,53418.0,191.5157,192.2295,191.454,192.0532,53418.0
2020-04-28 14:10:00,217.95,218.08,217.85,217.96,45216.0,192.0532,192.1678,191.9651,192.0621,45216.0
2020-04-28 14:20:00,217.97,218.1,217.85,218.08,45419.0,192.0709,192.1854,191.9651,192.1678,45419.0
2020-04-28 14:30:00,218.04,218.19,217.66,217.7,60102.0,192.1325,192.2647,191.7977,191.8329,60102.0
2020-04-28 14:40:00,217.69,217.92,217.15,217.43,47994.0,191.8241,192.0268,191.3483,191.595,47994.0
2020-04-28 14:50:00,217.43,217.67,217.26,217.35,53572.0,191.595,191.8065,191.4452,191.5245,53572.0
2020-04-28 15:00:00,217.42,217.9,217.34,217.76,52114.0,191.5862,192.0092,191.5157,191.8858,52114.0
2020-04-28 15:10:00,217.71,218.17,217.63,218.0,71332.0,191.8418,192.2471,191.7713,192.0973,71332.0
2020-04-28 15:20:00,218.0,218.41,217.44,217.98,58895.0,192.0973,192.4586,191.6038,192.0797,58895.0
2020-04-28 15:30:00,217.97,218.39,217.7,218.0,69275.0,192.0709,192.441,191.8329,192.0973,69275.0
2020-04-28 15:40:00,217.99,218.35,217.57,217.59,119525.0,192.0885,192.4057,191.7184,191.736,119525.0
2020-04-28 15:50:00,217.61,217.77,217.25,217.68,267714.0,191.7536,191.8946,191.4364,191.8153,267714.0
2020-04-29 09:30:00,221.34,221.64,219.82,219.96,166433.0,195.0404,195.3048,193.701,193.8244,166433.0
2020-04-29 09:40:00,219.94,221.97,219.94,221.72,98239.0,193.8068,195.5956,193.8068,195.3753,98239.0
2020-04-29 09:50:00,221.75,222.23,221.62,221.88,70251.0,195.4017,195.8247,195.2872,195.5163,70251.0
2020-04-29 10:00:00,221.93,222.46,221.59,221.64,72696.0,195.5603,196.0274,195.2607,195.3048,72696.0
2020-04-29 10:10:00,221.49,222.52,221.24,222.39,81327.0,195.1726,196.0802,194.9523,195.9657,81327.0
2020-04-29 10:20:00,222.33,222.83,221.87,222.01,61893.0,195.9128,196.3534,195.5075,195.6308,61893.0
2020-04-29 10:30:00,222.03,222.34,221.12,221.28,68081.0,195.6485,195.9216,194.8466,194.9876,68081.0
2020-04-29 10:40:00,221.27,222.34,221.19,222.34,60874.0,194.9788,195.9216,194.9083,195.9216,60874.0
2020-04-29 10:50:00,222.37,222.96,222.17,222.62,62107.0,195.9481,196.468,195.7718,196.1684,62107.0
2020-04-29 11:00:00,222.61,222.71,222.13,222.45,37138.0,196.1595,196.2477,195.7366,196.0186,37138.0
2020-04-29 11:10:00,222.45,222.5,222.06,222.47,42177.0,196.0186,196.0626,195.6749,196.0362,42177.0
2020-04-29 11:20:00,222.41,223.16,222.37,222.86,78099.0,195.9833,196.6442,195.9481,196.3798,78099.0
2020-04-29 11:30:00,222.81,223.0,222.44,222.7,67924.0,196.3358,196.5032,196.0097,196.2388,67924.0
2020-04-29 11:40:00,222.76,222.88,222.1,222.39,42080.0,196.2917,196.3975,195.7101,195.9657,42080.0
2020-04-29 11:50:00,222.42,223.15,222.28,223.13,43281.0,195.9921,196.6354,195.8688,196.6178,43281.0
2020-04-29 12:00:00,223.09,223.39,222.92,223.03,45302.0,196.5825,196.8469,196.4327,196.5296,45302.0
2020-04-29 12:10:00,223.04,223.54,223.0,223.3,46177.0,196.5384,196.979,196.5032,196.7676,46177.0
2020-04-29 12:20:00,223.28,223.78,223.21,223.6,52605.0,196.7499,197.1905,196.6882,197.0319,52605.0
2020-04-29 12:30:00,223.58,224.06,223.36,223.75,68481.0,197.0143,197.4373,196.8204,197.1641,68481.0
2020-04-29 12:40:00,223.83,223.92,223.6,223.83,46288.0,197.2346,197.3139,197.0319,197.2346,46288.0
2020-04-29 12:50:00,223.82,224.17,223.14,223.27,58315.0,197.2258,197.5342,196.6266,196.7411,58315.0
2020-04-29 13:00:00,223.29,223.62,223.18,223.59,42890.0,196.7587,197.0495,196.6618,197.0231,42890.0
2020-04-29 13:10:00,223.65,223.72,223.12,223.19,41739.0,197.076,197.1377,196.6089,196.6706,41739.0
2020-04-29 13:20:00,223.2,223.3,222.92,222.93,36164.0,196.6794,196.7676,196.4327,196.4415,36164.0
2020-04-29 13:30:00,222.98,222.99,222.2,222.31,45152.0,196.4856,196.4944,195.7983,195.8952,45152.0
2020-04-29 13:40:00,222.27,222.51,221.9,222.09,51069.0,195.8599,196.0714,195.5339,195.7013,51069.0
2020-04-29 13:50:00,222.01,222.15,221.66,221.78,40190.0,195.6308,195.7542,195.3224,195.4282,40190.0
2020-04-29 14:00:00,221.94,222.35,220.91,221.09,82119.0,195.5691,195.9304,194.6615,194.8201,82119.0
2020-04-29 14:10:00,221.19,221.49,220.54,221.01,58406.0,194.9083,195.1726,194.3355,194.7497,58406.0
2020-04-29 14:20:00,221.12,221.5,221.02,221.08,58418.0,194.8466,195.1814,194.7585,194.8113,58418.0
2020-04-29 14:30:00,221.06,221.62,220.84,221.58,53381.0,194.7937,195.2872,194.5999,195.2519,53381.0
2020-04-29 14:40:00,221.55,221.93,221.48,221.73,56154.0,195.2255,195.5603,195.1638,195.3841,56154.0
2020-04-29 14:50:00,221.81,221.94,220.85,221.86,112757.0,195.4546,195.5691,194.6087,195.4987,112757.0
2020-04-29 15:00:00,221.87,222.83,221.84,222.6,64463.0,195.5075,196.3534,195.481,196.1507,64463.0
2020-04-29 15:10:00,222.55,222.63,221.86,222.26,73465.0,196.1067,196.1772,195.4987,195.8511,73465.0
2020-04-29 15:20:00,222.24,222.87,222.24,222.58,62959.0,195.8335,196.3886,195.8335,196.1331,62959.0
2020-04-29 15:30:00,222.57,223.11,222.4,222.82,91370.0,196.1243,196.6001,195.9745,196.3446,91370.0
2020-04-29 15:40:00,222.77,223.13,222.62,222.97,103436.0,196.3005,196.6178,196.1684,196.4768,103436.0
2020-04-29 15:50:00,222.92,222.95,221.45,221.87,303081.0,196.4327,196.4591,195.1374,195.5075,303081.0
2020-04-30 09:30:00,216.17,220.14,216.17,220.13,221712.0,190.4847,193.983,190.4847,193.9742,221712.0
2020-04-30 09:40:00,220.08,220.54,219.44,219.87,72174.0,193.9302,194.3355,193.3662,193.7451,72174.0
2020-04-30 09:50:00,219.93,220.84,219.85,220.62,66818.0,193.798,194.5999,193.7275,194.406,66818.0
2020-04-30 10:00:00,220.76,221.35,220.4,220.99,72735.0,194.5294,195.0493,194.2121,194.732,72735.0
2020-04-30 10:10:00,220.99,221.3,220.25,220.4,54864.0,194.732,195.0052,194.08,194.2121,54864.0
2020-04-30 10:20:00,220.45,221.02,219.88,220.92,49719.0,194.2562,194.7585,193.7539,194.6703,49719.0
2020-04-30 10:30:00,221.01,221.1,220.37,220.37,52402.0,194.7497,194.829,194.1857,194.1857,52402.0
2020-04-30 10:40:00,220.36,220.51,219.32,220.12,74129.0,194.1769,194.3091,193.2605,193.9654,74129.0
2020-04-30 10:50:00,220.3,221.02,220.12,220.12,68330.0,194.124,194.7585,193.9654,193.9654,68330.0
2020-04-30 11:00:00,220.17,221.19,220.17,220.97,52421.0,194.0095,194.9083,194.0095,194.7144,52421.0
2020-04-30 11:10:00,220.92,221.06,220.1,220.12,58278.0,194.6703,194.7937,193.9478,193.9654,58278.0
2020-04-30 11:20:00,220.1,220.46,219.73,219.73,44091.0,193.9478,194.265,193.6217,193.6217,44091.0
2020-04-30 11:30:00,219.76,220.26,219.53,220.14,38474.0,193.6482,194.0888,193.4455,193.983,38474.0
2020-04-30 11:40:00,220.23,220.63,220.07,220.21,43530.0,194.0623,194.4148,193.9213,194.0447,43530.0
2020-04-30 11:50:00,220.26,220.87,220.23,220.32,49838.0,194.0888,194.6263,194.0623,194.1416,49838.0
2020-04-30 12:00:00,220.3,220.42,219.76,220.01,79419.0,194.124,194.2298,193.6482,193.8685,79419.0
2020-04-30 12:10:00,220.03,220.3,219.77,219.82,38384.0,193.8861,194.124,193.657,193.701,38384.0
2020-04-30 12:20:00,219.88,220.24,219.67,220.24,38182.0,193.7539,194.0711,193.5689,194.0711,38182.0
2020-04-30 12:30:00,220.15,220.18,219.56,219.9,44937.0,193.9918,194.0183,193.4719,193.7715,44937.0
2020-04-30 12:40:00,219.93,220.07,219.52,219.6,54352.0,193.798,193.9213,193.4367,193.5072,54352.0
2020-04-30 12:50:00,219.59,219.83,219.2,219.76,42294.0,193.4984,193.7099,193.1547,193.6482,42294.0
2020-04-30 13:00:00,219.75,220.2,219.34,220.15,31976.0,193.6394,194.0359,193.2781,193.9918,31976.0
2020-04-30 13:10:00,220.08,220.95,220.02,220.65,48558.0,193.9302,194.6968,193.8773,194.4324,48558.0
2020-04-30 13:20:00,220.63,220.9,220.51,220.59,27424.0,194.4148,194.6527,194.3091,194.3796,27424.0
2020-04-30 13:30:00,220.57,220.69,220.21,220.23,25506.0,194.3619,194.4677,194.0447,194.0623,25506.0
2020-04-30 13:40:00,220.17,220.56,219.88,220.47,26018.0,194.0095,194.3531,193.7539,194.2738,26018.0
2020-04-30 13:50:00,220.46,220.51,219.98,220.45,40208.0,194.265,194.3091,193.842,194.2562,40208.0
2020-04-30 14:00:00,220.43,221.09,220.07,220.93,69148.0,194.2386,194.8201,193.9213,194.6792,69148.0
2020-04-30 14:10:00,220.95,221.05,220.59,220.7,56681.0,194.6968,194.7849,194.3796,194.4765,56681.0
2020-04-30 14:20:00,220.69,221.05,220.69,220.95,51223.0,194.4677,194.7849,194.4677,194.6968,51223.0
2020-04-30 14:30:00,220.95,221.59,220.54,220.66,52295.0,194.6968,195.2607,194.3355,194.4412,52295.0
2020-04-30 14:40:00,220.61,220.72,220.23,220.41,31679.0,194.3972,194.4941,194.0623,194.2209,31679.0
2020-04-30 14:50:00,220.45,220.53,220.03,220.18,34899.0,194.2562,194.3267,193.8861,194.0183,34899.0
2020-04-30 15:00:00,220.11,220.89,220.0,220.78,33618.0,193.9566,194.6439,193.8597,194.547,33618.0
2020-04-30 15:10:00,220.77,221.75,220.63,221.65,47478.0,194.5382,195.4017,194.4148,195.3136,47478.0
2020-04-30 15:20:00,221.63,222.11,221.34,221.56,81438.0,195.296,195.719,195.0404,195.2343,81438.0
2020-04-30 15:30:00,221.6,221.79,221.06,221.32,57485.0,195.2695,195.437,194.7937,195.0228,57485.0
2020-04-30 15:40:00,221.26,221.5,220.82,220.96,105785.0,194.9699,195.1814,194.5822,194.7056,105785.0
2020-04-30 15:50:00,220.86,221.26,217.39,219.8,435365.0,194.6175,194.9699,191.5598,193.6834,435365.0
2020-05-01 09:30:00,216.77,219.59,215.77,217.92,292065.0,191.0134,193.4984,190.1323,192.0268,292065.0
2020-05-01 09:40:00,217.94,218.5,217.57,218.11,89825.0,192.0444,192.5379,191.7184,192.1942,89825.0
2020-05-01 09:50:00,218.08,219.07,217.82,218.84,81124.0,192.1678,193.0402,191.9387,192.8375,81124.0
2020-05-01 10:00:00,218.89,219.7,218.42,219.22,79873.0,192.8815,193.5953,192.4674,193.1723,79873.0
2020-05-01 10:10:00,219.16,219.38,218.35,218.51,61386.0,193.1195,193.3133,192.4057,192.5467,61386.0
2020-05-01 10:20:00,218.56,219.34,218.49,218.85,49461.0,192.5908,193.2781,192.5291,192.8463,49461.0
2020-05-01 10:30:00,218.89,219.18,218.27,218.93,71968.0,192.8815,193.1371,192.3352,192.9168,71968.0
2020-05-01 10:40:00,218.85,219.0,218.35,218.52,73988.0,192.8463,192.9785,192.4057,192.5555,73988.0
2020-05-01 10:50:00,218.46,218.74,217.9,218.47,51343.0,192.5026,192.7494,192.0092,192.5115,51343.0
2020-05-01 11:00:00,218.36,218.47,217.98,218.42,64378.0,192.4145,192.5115,192.0797,192.4674,64378.0
2020-05-01 11:10:00,218.4,219.07,218.3,218.69,41374.0,192.4498,193.0402,192.3617,192.7053,41374.0
2020-05-01 11:20:00,218.67,218.92,218.0,218.02,34665.0,192.6877,192.908,192.0973,192.1149,34665.0
2020-05-01 11:30:00,218.0,218.48,217.9,218.36,59144.0,192.0973,192.5203,192.0092,192.4145,59144.0
2020-05-01 11:40:00,218.42,218.46,217.7,217.82,61553.0,192.4674,192.5026,191.8329,191.9387,61553.0
2020-05-01 11:50:00,217.82,218.16,217.37,217.57,53045.0,191.9387,192.2383,191.5422,191.7184,53045.0
2020-05-01 12:00:00,217.52,217.63,217.07,217.47,43086.0,191.6743,191.7713,191.2778,191.6303,43086.0
2020-05-01 12:10:00,217.58,218.13,217.52,217.64,54269.0,191.7272,192.2119,191.6743,191.7801,54269.0
2020-05-01 12:20:00,217.68,217.93,217.39,217.6,32712.0,191.8153,192.0356,191.5598,191.7448,32712.0
2020-05-01 12:30:00,217.55,217.55,217.07,217.09,41240.0,191.7008,191.7008,191.2778,191.2954,41240.0
2020-05-01 12:40:00,217.14,217.37,216.88,217.29,54451.0,191.3395,191.5422,191.1104,191.4717,54451.0
2020-05-01 12:50:00,217.34,217.72,217.13,217.56,36813.0,191.5157,191.8506,191.3307,191.7096,36813.0
2020-05-01 13:00:00,217.58,217.79,217.25,217.31,32856.0,191.7272,191.9123,191.4364,191.4893,32856.0
2020-05-01 13:10:00,217.26,217.38,216.78,216.94,44971.0,191.4452,191.551,191.0223,191.1632,44971.0
2020-05-01 13:20:00,216.98,217.24,216.66,217.11,37698.0,191.1985,191.4276,190.9165,191.313,37698.0
2020-05-01 13:30:00,217.06,217.42,216.81,216.81,38418.0,191.269,191.5862,191.0487,191.0487,38418.0
2020-05-01 13:40:00,216.86,217.23,216.79,217.2,43787.0,191.0928,191.4188,191.0311,191.3924,43787.0
2020-05-01 13:50:00,217.19,217.79,217.14,217.68,42021.0,191.3835,191.9123,191.3395,191.8153,42021.0
2020-05-01 14:00:00,217.65,217.91,217.36,217.58,37704.0,191.7889,192.018,191.5333,191.7272,37704.0
2020-05-01 14:10:00,217.67,217.81,217.31,217.58,45899.0,191.8065,191.9299,191.4893,191.7272,45899.0
2020-05-01 14:20:00,217.57,218.13,217.57,217.82,45128.0,191.7184,192.2119,191.7184,191.9387,45128.0
2020-05-01 14:30:00,217.79,218.04,217.45,217.67,41330.0,191.9123,192.1325,191.6127,191.8065,41330.0
2020-05-01 14:40:00,217.62,217.77,217.21,217.42,46457.0,191.7625,191.8946,191.4012,191.5862,46457.0
2020-05-01 14:50:00,217.39,217.54,216.98,217.54,61659.0,191.5598,191.692,191.1985,191.692,61659.0
2020-05-01 15:00:00,217.48,218.02,217.35,217.89,35095.0,191.6391,192.1149,191.5245,192.0004,35095.0
2020-05-01 15:10:00,217.89,218.61,217.71,218.47,72167.0,192.0004,192.6348,191.8418,192.5115,72167.0
2020-05-01 15:20:00,218.51,218.64,218.07,218.21,65732.0,192.5467,192.6613,192.159,192.2823,65732.0
2020-05-01 15:30:00,218.18,218.33,217.52,217.92,68534.0,192.2559,192.3881,191.6743,192.0268,68534.0
2020-05-01 15:40:00,217.96,218.43,217.61,218.25,85802.0,192.0621,192.4762,191.7536,192.3176,85802.0
2020-05-01 15:50:00,218.23,218.74,217.65,218.74,242618.0,192.3,192.7494,191.7889,192.7494,242618.0
2020-05-04 09:30:00,216.68,217.0,215.21,216.18,258897.0,190.9341,191.2161,189.6388,190.4936,258897.0
2020-05-04 09:40:00,216.29,217.69,216.27,216.96,109504.0,190.5905,191.8241,190.5729,191.1809,109504.0
2020-05-04 09:50:00,216.88,217.34,216.45,217.09,98570.0,191.1104,191.5157,190.7315,191.2954,98570.0
2020-05-04 10:00:00,217.09,218.02,217.06,217.65,61246.0,191.2954,192.1149,191.269,191.7889,61246.0
2020-05-04 10:10:00,217.62,218.1,217.22,217.98,40616.0,191.7625,192.1854,191.41,192.0797,40616.0
2020-05-04 10:20:00,217.94,218.18,217.58,218.06,46334.0,192.0444,192.2559,191.7272,192.1502,46334.0
2020-05-04 10:30:00,218.07,218.67,217.97,218.54,48681.0,192.159,192.6877,192.0709,192.5731,48681.0
2020-05-04 10:40:00,218.57,218.89,218.16,218.31,69347.0,192.5996,192.8815,192.2383,192.3705,69347.0
2020-05-04 10:50:00,218.28,218.28,217.71,217.75,46467.0,192.344,192.344,191.8418,191.877,46467.0
2020-05-04 11:00:00,217.7,218.57,217.61,218.38,46778.0,191.8329,192.5996,191.7536,192.4321,46778.0
2020-05-04 11:10:00,218.35,218.7,218.13,218.36,34924.0,192.4057,192.7141,192.2119,192.4145,34924.0
2020-05-04 11:20:00,218.26,218.85,218.19,218.58,46984.0,192.3264,192.8463,192.2647,192.6084,46984.0
2020-05-04 11:30:00,218.59,219.4,218.48,219.21,63467.0,192.6172,193.331,192.5203,193.1635,63467.0
2020-05-04 11:40:00,219.26,219.65,219.03,219.08,87062.0,193.2076,193.5512,193.0049,193.049,87062.0
2020-05-04 11:50:00,219.06,219.36,218.71,219.03,40241.0,193.0314,193.2957,192.7229,193.0049,40241.0
2020-05-04 12:00:00,219.21,219.5,219.09,219.24,37861.0,193.1635,193.4191,193.0578,193.19,37861.0
2020-05-04 12:10:00,219.3,219.54,218.87,219.43,35949.0,193.2428,193.4543,192.8639,193.3574,35949.0
2020-05-04 12:20:00,219.51,219.65,219.33,219.51,28112.0,193.4279,193.5512,193.2693,193.4279,28112.0
2020-05-04 12:30:00,219.64,219.97,219.43,219.8,54998.0,193.5424,193.8332,193.3574,193.6834,54998.0
2020-05-04 12:40:00,219.8,220.7,219.74,220.46,66050.0,193.6834,194.4765,193.6306,194.265,66050.0
2020-05-04 12:50:00,220.42,220.54,220.17,220.32,42948.0,194.2298,194.3355,194.0095,194.1416,42948.0
2020-05-04 13:00:00,220.31,220.85,220.31,220.72,48541.0,194.1328,194.6087,194.1328,194.4941,48541.0
2020-05-04 13:10:00,220.69,220.72,219.91,220.15,62607.0,194.4677,194.4941,193.7804,193.9918,62607.0
2020-05-04 13:20:00,220.16,220.35,219.87,220.0,53322.0,194.0006,194.1681,193.7451,193.8597,53322.0
2020-05-04 13:30:00,219.88,220.48,219.88,220.45,48171.0,193.7539,194.2826,193.7539,194.2562,48171.0
2020-05-04 13:40:00,220.45,220.7,220.07,220.14,44588.0,194.2562,194.4765,193.9213,193.983,44588.0
2020-05-04 13:50:00,220.12,220.44,219.92,219.92,40646.0,193.9654,194.2474,193.7892,193.7892,40646.0
2020-05-04 14:00:00,219.97,220.29,219.88,219.96,34608.0,193.8332,194.1152,193.7539,193.8244,34608.0
2020-05-04 14:10:00,220.0,220.59,220.0,220.5,44325.0,193.8597,194.3796,193.8597,194.3002,44325.0
2020-05-04 14:20:00,220.4,220.69,220.24,220.26,41031.0,194.2121,194.4677,194.0711,194.0888,41031.0
2020-05-04 14:30:00,220.24,220.57,220.01,220.15,34520.0,194.0711,194.3619,193.8685,193.9918,34520.0
2020-05-04 14:40:00,220.1,220.79,220.09,220.75,34205.0,193.9478,194.5558,193.939,194.5205,34205.0
2020-05-04 14:50:00,220.78,221.55,220.68,221.44,66998.0,194.547,195.2255,194.4589,195.1286,66998.0
2020-05-04 15:00:00,221.5,221.94,221.28,221.89,49856.0,195.1814,195.5691,194.9876,195.5251,49856.0
2020-05-04 15:10:00,221.95,222.29,221.83,222.22,73205.0,195.578,195.8776,195.4722,195.8159,73205.0
2020-05-04 15:20:00,222.22,222.39,221.98,222.24,43926.0,195.8159,195.9657,195.6044,195.8335,43926.0
2020-05-04 15:30:00,222.23,222.66,222.13,222.18,68668.0,195.8247,196.2036,195.7366,195.7806,68668.0
2020-05-04 15:40:00,222.22,222.52,222.07,222.24,62622.0,195.8159,196.0802,195.6837,195.8335,62622.0
2020-05-04 15:50:00,222.12,222.24,221.32,221.84,204760.0,195.7278,195.8335,195.0228,195.481,204760.0
2020-05-05 09:30:00,224.94,225.75,223.61,224.58,256509.0,198.2127,198.9264,197.0407,197.8955,256509.0
2020-05-05 09:40:00,224.58,224.95,224.03,224.5,56486.0,197.8955,198.2215,197.4108,197.825,56486.0
2020-05-05 09:50:00,224.57,225.63,224.43,225.42,93885.0,197.8867,198.8207,197.7633,198.6357,93885.0
2020-05-05 10:00:00,225.51,226.28,225.15,225.93,145186.0,198.715,199.3935,198.3977,199.0851,145186.0
2020-05-05 10:10:00,225.92,226.17,225.27,226.06,82666.0,199.0762,199.2965,198.5035,199.1996,82666.0
2020-05-05 10:20:00,225.95,226.86,225.78,226.71,101679.0,199.1027,199.9046,198.9529,199.7724,101679.0
2020-05-05 10:30:00,226.72,227.05,226.16,227.0,97898.0,199.7812,200.072,199.2877,200.0279,97898.0
2020-05-05 10:40:00,226.97,227.25,226.36,226.43,84070.0,200.0015,200.2482,199.464,199.5256,84070.0
2020-05-05 10:50:00,226.48,226.94,225.91,226.75,54221.0,199.5697,199.9751,199.0674,199.8076,54221.0
2020-05-05 11:00:00,226.76,227.19,226.3,226.33,72903.0,199.8164,200.1953,199.4111,199.4375,72903.0
2020-05-05 11:10:00,226.3,226.48,225.88,226.29,75612.0,199.4111,199.5697,199.041,199.4023,75612.0
2020-05-05 11:20:00,226.2,227.14,226.17,227.13,73133.0,199.323,200.1513,199.2965,200.1425,73133.0
2020-05-05 11:30:00,227.11,227.38,226.89,226.94,43638.0,200.1249,200.3628,199.931,199.9751,43638.0
2020-05-05 11:40:00,226.95,227.99,226.95,227.91,76803.0,199.9839,200.9003,199.9839,200.8298,76803.0
2020-05-05 11:50:00,227.95,228.23,227.54,228.0,61032.0,200.865,201.1118,200.5038,200.9091,61032.0
2020-05-05 12:00:00,227.99,228.2,227.61,227.9,79365.0,200.9003,201.0853,200.5654,200.821,79365.0
2020-05-05 12:10:00,227.83,228.15,227.72,227.88,53052.0,200.7593,201.0413,200.6624,200.8034,53052.0
2020-05-05 12:20:00,227.88,228.0,227.66,227.75,85623.0,200.8034,200.9091,200.6095,200.6888,85623.0
2020-05-05 12:30:00,227.74,227.91,227.51,227.59,46162.0,200.68,200.8298,200.4773,200.5478,46162.0
2020-05-05 12:40:00,227.6,227.61,227.13,227.44,53065.0,200.5566,200.5654,200.1425,200.4156,53065.0
2020-05-05 12:50:00,227.49,227.79,227.3,227.37,68989.0,200.4597,200.7241,200.2923,200.354,68989.0
2020-05-05 13:00:00,227.38,227.64,226.82,227.21,65861.0,200.3628,200.5919,199.8693,200.213,65861.0
2020-05-05 13:10:00,227.25,227.57,227.2,227.45,37730.0,200.2482,200.5302,200.2042,200.4245,37730.0
2020-05-05 13:20:00,227.44,227.8,227.08,227.8,58281.0,200.4156,200.7329,200.0984,200.7329,58281.0
2020-05-05 13:30:00,227.81,227.92,227.53,227.81,55343.0,200.7417,200.8386,200.4949,200.7417,55343.0
2020-05-05 13:40:00,227.79,227.85,227.59,227.83,29314.0,200.7241,200.7769,200.5478,200.7593,29314.0
2020-05-05 13:50:00,227.83,228.21,227.54,227.8,70570.0,200.7593,201.0941,200.5038,200.7329,70570.0
2020-05-05 14:00:00,227.85,228.37,227.78,228.28,37056.0,200.7769,201.2351,200.7152,201.1558,37056.0
2020-05-05 14:10:00,228.27,228.56,228.11,228.47,63023.0,201.147,201.4026,201.006,201.3233,63023.0
2020-05-05 14:20:00,228.49,228.55,227.89,228.0,46430.0,201.3409,201.3938,200.8122,200.9091,46430.0
2020-05-05 14:30:00,228.0,228.34,227.6,227.63,60341.0,200.9091,201.2087,200.5566,200.5831,60341.0
2020-05-05 14:40:00,227.61,227.96,227.55,227.85,46830.0,200.5654,200.8739,200.5126,200.7769,46830.0
2020-05-05 14:50:00,227.84,228.44,227.84,228.41,28436.0,200.7681,201.2968,200.7681,201.2704,28436.0
2020-05-05 15:00:00,228.37,228.59,228.06,228.59,54781.0,201.2351,201.429,200.962,201.429,54781.0
2020-05-05 15:10:00,228.53,228.85,227.34,227.42,110173.0,201.3761,201.6581,200.3275,200.398,110173.0
2020-05-05 15:20:00,227.42,227.76,226.49,226.81,115859.0,200.398,200.6976,199.5785,199.8605,115859.0
2020-05-05 15:30:00,226.75,227.0,225.5,225.93,127731.0,199.8076,200.0279,198.7062,199.0851,127731.0
2020-05-05 15:40:00,225.95,226.27,225.35,225.88,117432.0,199.1027,199.3847,198.574,199.041,117432.0
2020-05-05 15:50:00,225.99,226.36,225.12,225.42,302577.0,199.1379,199.464,198.3713,198.6357,302577.0
2020-05-06 09:30:00,227.37,228.44,225.93,226.03,167995.0,200.354,201.2968,199.0851,199.1732,167995.0
2020-05-06 09:40:00,226.08,226.63,224.63,224.8,109629.0,199.2172,199.7019,197.9395,198.0893,109629.0
2020-05-06 09:50:00,224.89,225.47,224.09,224.77,82027.0,198.1686,198.6797,197.4637,198.0629,82027.0
2020-05-06 10:00:00,225.0,225.7,224.62,224.62,120672.0,198.2656,198.8824,197.9307,197.9307,120672.0
2020-05-06 10:10:00,224.76,225.96,224.5,225.15,77832.0,198.0541,199.1115,197.825,198.3977,77832.0
2020-05-06 10:20:00,225.09,225.95,224.82,225.69,87066.0,198.3449,199.1027,198.1069,198.8736,87066.0
2020-05-06 10:30:00,225.74,226.3,225.56,225.98,52020.0,198.9176,199.4111,198.759,199.1291,52020.0
2020-05-06 10:40:00,226.0,227.35,225.76,227.02,59674.0,199.1467,200.3363,198.9353,200.0455,59674.0
2020-05-06 10:50:00,227.07,227.34,226.34,226.36,51053.0,200.0896,200.3275,199.4463,199.464,51053.0
2020-05-06 11:00:00,226.32,226.62,226.04,226.35,45564.0,199.4287,199.6931,199.182,199.4552,45564.0
2020-05-06 11:10:00,226.39,226.79,225.8,225.91,54677.0,199.4904,199.8429,198.9705,199.0674,54677.0
2020-05-06 11:20:00,225.89,226.36,225.51,226.24,47433.0,199.0498,199.464,198.715,199.3582,47433.0
2020-05-06 11:30:00,226.28,226.88,226.1,226.45,44468.0,199.3935,199.9222,199.2349,199.5433,44468.0
2020-05-06 11:40:00,226.45,226.51,225.9,225.94,21690.0,199.5433,199.5961,199.0586,199.0939,21690.0
2020-05-06 11:50:00,225.89,226.19,225.55,226.13,29736.0,199.0498,199.3142,198.7502,199.2613,29736.0
2020-05-06 12:00:00,226.09,226.22,225.54,225.88,34205.0,199.226,199.3406,198.7414,199.041,34205.0
2020-05-06 12:10:00,225.93,226.53,225.86,226.53,20783.0,199.0851,199.6138,199.0234,199.6138,20783.0
2020-05-06 12:20:00,226.5,226.71,226.11,226.54,23792.0,199.5873,199.7724,199.2437,199.6226,23792.0
2020-05-06 12:30:00,226.58,227.16,226.5,226.97,25732.0,199.6578,200.1689,199.5873,200.0015,25732.0
2020-05-06 12:40:00,226.97,227.06,226.74,226.88,33182.0,200.0015,200.0808,199.7988,199.9222,33182.0
2020-05-06 12:50:00,226.9,226.95,226.29,226.4,40802.0,199.9398,199.9839,199.4023,199.4992,40802.0
2020-05-06 13:00:00,226.43,226.44,225.71,226.1,32694.0,199.5256,199.5345,198.8912,199.2349,32694.0
2020-05-06 13:10:00,226.15,226.87,225.97,226.71,41967.0,199.2789,199.9134,199.1203,199.7724,41967.0
2020-05-06 13:20:00,226.76,226.87,226.09,226.57,33935.0,199.8164,199.9134,199.226,199.649,33935.0
2020-05-06 13:30:00,226.49,226.96,226.48,226.86,23535.0,199.5785,199.9927,199.5697,199.9046,23535.0
2020-05-06 13:40:00,226.8,227.0,226.61,226.8,21506.0,199.8517,200.0279,199.6843,199.8517,21506.0
2020-05-06 13:50:00,226.8,226.94,226.63,226.67,21541.0,199.8517,199.9751,199.7019,199.7371,21541.0
2020-05-06 14:00:00,226.67,226.72,225.88,225.91,42969.0,199.7371,199.7812,199.041,199.0674,42969.0
2020-05-06 14:10:00,225.9,225.94,225.32,225.72,35326.0,199.0586,199.0939,198.5475,198.9,35326.0
2020-05-06 14:20:00,225.71,226.09,225.32,225.32,29226.0,198.8912,199.226,198.5475,198.5475,29226.0
2020-05-06 14:30:00,225.3,225.92,225.0,225.65,33369.0,198.5299,199.0762,198.2656,198.8383,33369.0
2020-05-06 14:40:00,225.68,225.92,225.35,225.76,55895.0,198.8648,199.0762,198.574,198.9353,55895.0
2020-05-06 14:50:00,225.77,225.96,225.23,225.27,44411.0,198.9441,199.1115,198.4682,198.5035,44411.0
2020-05-06 15:00:00,225.27,225.49,225.04,225.43,52862.0,198.5035,198.6973,198.3008,198.6445,52862.0
2020-05-06 15:10:00,225.42,225.71,225.3,225.58,52334.0,198.6357,198.8912,198.5299,198.7766,52334.0
2020-05-06 15:20:00,225.57,226.0,225.48,225.76,46268.0,198.7678,199.1467,198.6885,198.9353,46268.0
2020-05-06 15:30:00,225.73,225.74,224.63,224.85,74145.0,198.9088,198.9176,197.9395,198.1334,74145.0
2020-05-06 15:40:00,224.87,225.25,224.41,224.46,153889.0,198.151,198.4859,197.7457,197.7897,153889.0
2020-05-06 15:50:00,224.38,224.87,223.8,223.85,217122.0,197.7192,198.151,197.2081,197.2522,217122.0
2020-05-07 09:30:00,226.51,227.5,226.42,227.09,143440.0,199.5961,200.4685,199.5168,200.1072,143440.0
2020-05-07 09:40:00,227.17,228.66,227.02,228.02,153563.0,200.1777,201.4907,200.0455,200.9267,153563.0
2020-05-07 09:50:00,227.99,228.84,227.8,228.24,121443.0,200.9003,201.6493,200.7329,201.1206,121443.0
2020-05-07 10:00:00,228.28,228.62,227.5,227.95,120693.0,201.1558,201.4554,200.4685,200.865,120693.0
2020-05-07 10:10:00,227.96,228.75,227.59,227.97,84031.0,200.8739,201.57,200.5478,200.8827,84031.0
2020-05-07 10:20:00,227.85,228.43,227.56,228.33,59867.0,200.7769,201.288,200.5214,201.1999,59867.0
2020-05-07 10:30:00,228.37,228.68,228.25,228.35,44228.0,201.2351,201.5083,201.1294,201.2175,44228.0
2020-05-07 10:40:00,228.33,228.86,228.2,228.2,48469.0,201.1999,201.6669,201.0853,201.0853,48469.0
2020-05-07 10:50:00,228.18,228.83,228.14,228.66,46976.0,201.0677,201.6405,201.0325,201.4907,46976.0
2020-05-07 11:00:00,228.83,229.22,228.7,229.04,72161.0,201.6405,201.9841,201.5259,201.8255,72161.0
2020-05-07 11:10:00,229.08,229.59,229.07,229.51,59689.0,201.8608,202.3102,201.852,202.2397,59689.0
2020-05-07 11:20:00,229.49,229.73,229.18,229.25,67348.0,202.2221,202.4335,201.9489,202.0106,67348.0
2020-05-07 11:30:00,229.28,229.61,229.21,229.36,50345.0,202.037,202.3278,201.9753,202.1075,50345.0
2020-05-07 11:40:00,229.39,230.1,229.39,229.93,130362.0,202.1339,202.7596,202.1339,202.6098,130362.0
2020-05-07 11:50:00,229.94,230.12,229.69,230.11,72710.0,202.6186,202.7772,202.3983,202.7684,72710.0
2020-05-07 12:00:00,230.1,230.48,230.02,230.31,74689.0,202.7596,203.0944,202.6891,202.9446,74689.0
2020-05-07 12:10:00,230.32,230.49,229.87,230.45,56209.0,202.9534,203.1032,202.5569,203.068,56209.0
2020-05-07 12:20:00,230.49,230.88,230.35,230.64,79210.0,203.1032,203.4469,202.9799,203.2354,79210.0
2020-05-07 12:30:00,230.78,230.86,230.42,230.58,42823.0,203.3588,203.4293,203.0416,203.1825,42823.0
2020-05-07 12:40:00,230.59,231.12,230.59,230.63,73647.0,203.1914,203.6584,203.1914,203.2266,73647.0
2020-05-07 12:50:00,230.64,231.07,230.51,230.99,48493.0,203.2354,203.6143,203.1209,203.5438,48493.0
2020-05-07 13:00:00,231.02,231.5,230.91,231.45,63820.0,203.5703,203.9932,203.4733,203.9492,63820.0
2020-05-07 13:10:00,231.44,231.48,230.96,230.99,63251.0,203.9404,203.9756,203.5174,203.5438,63251.0
2020-05-07 13:20:00,231.0,231.27,230.81,231.07,36851.0,203.5526,203.7906,203.3852,203.6143,36851.0
2020-05-07 13:30:00,231.16,231.5,230.98,231.01,64873.0,203.6936,203.9932,203.535,203.5615,64873.0
2020-05-07 13:40:00,231.01,231.28,230.85,230.99,52015.0,203.5615,203.7994,203.4205,203.5438,52015.0
2020-05-07 13:50:00,231.01,231.13,230.65,231.09,56392.0,203.5615,203.6672,203.2442,203.6319,56392.0
2020-05-07 14:00:00,231.08,231.39,230.87,231.2,50574.0,203.6231,203.8963,203.4381,203.7289,50574.0
2020-05-07 14:10:00,231.25,231.35,231.04,231.33,27957.0,203.7729,203.8611,203.5879,203.8434,27957.0
2020-05-07 14:20:00,231.31,231.31,230.66,230.91,85941.0,203.8258,203.8258,203.253,203.4733,85941.0
2020-05-07 14:30:00,230.97,231.25,230.96,231.03,35038.0,203.5262,203.7729,203.5174,203.5791,35038.0
2020-05-07 14:40:00,231.0,231.11,230.81,230.99,51076.0,203.5526,203.6496,203.3852,203.5438,51076.0
2020-05-07 14:50:00,231.04,231.25,230.8,231.22,99861.0,203.5879,203.7729,203.3764,203.7465,99861.0
2020-05-07 15:00:00,231.22,231.64,230.82,231.38,92021.0,203.7465,204.1166,203.394,203.8875,92021.0
2020-05-07 15:10:00,231.4,231.51,230.9,231.27,116893.0,203.9051,204.002,203.4645,203.7906,116893.0
2020-05-07 15:20:00,231.25,231.44,231.15,231.28,86084.0,203.7729,203.9404,203.6848,203.7994,86084.0
2020-05-07 15:30:00,231.24,231.31,230.36,230.36,123818.0,203.7641,203.8258,202.9887,202.9887,123818.0
2020-05-07 15:40:00,230.34,230.75,230.0,230.07,125188.0,202.9711,203.3323,202.6715,202.7331,125188.0
2020-05-07 15:50:00,229.75,230.36,228.98,229.51,273045.0,202.4512,202.9887,201.7727,202.2397,273045.0
2020-05-08 09:30:00,232.7,232.96,231.15,231.67,138499.0,205.0506,205.2798,203.6848,204.143,138499.0
2020-05-08 09:40:00,231.8,232.9,231.55,232.61,97164.0,204.2576,205.2269,204.0373,204.9713,97164.0
2020-05-08 09:50:00,232.62,233.33,232.45,233.13,123488.0,204.9802,205.6058,204.8304,205.4296,123488.0
2020-05-08 10:00:00,233.15,234.68,233.15,234.14,142520.0,205.4472,206.7954,205.4472,206.3195,142520.0
2020-05-08 10:10:00,234.21,234.9,233.87,234.76,114110.0,206.3812,206.9892,206.0816,206.8659,114110.0
2020-05-08 10:20:00,234.77,235.36,234.57,235.13,145462.0,206.8747,207.3946,206.6985,207.1919,145462.0
2020-05-08 10:30:00,235.16,235.54,234.72,235.38,105997.0,207.2184,207.5532,206.8306,207.4122,105997.0
2020-05-08 10:40:00,235.39,235.52,234.85,234.94,71586.0,207.421,207.5356,206.9452,207.0245,71586.0
2020-05-08 10:50:00,234.96,235.05,234.52,234.82,76345.0,207.0421,207.1214,206.6544,206.9188,76345.0
2020-05-08 11:00:00,234.82,235.55,234.72,235.31,86041.0,206.9188,207.562,206.8306,207.3505,86041.0
2020-05-08 11:10:00,235.3,235.49,235.08,235.37,58311.0,207.3417,207.5091,207.1479,207.4034,58311.0
2020-05-08 11:20:00,235.36,235.4,234.66,234.81,63125.0,207.3946,207.4298,206.7778,206.9099,63125.0
2020-05-08 11:30:00,234.79,234.83,234.49,234.68,61843.0,206.8923,206.9276,206.628,206.7954,61843.0
2020-05-08 11:40:00,234.7,235.12,234.55,234.87,49163.0,206.813,207.1831,206.6808,206.9628,49163.0
2020-05-08 11:50:00,234.87,234.92,234.54,234.62,58075.0,206.9628,207.0069,206.672,206.7425,58075.0
2020-05-08 12:00:00,234.64,234.77,234.23,234.29,62357.0,206.7601,206.8747,206.3989,206.4517,62357.0
2020-05-08 12:10:00,234.33,234.95,234.29,234.78,69711.0,206.487,207.0333,206.4517,206.8835,69711.0
2020-05-08 12:20:00,234.8,234.83,234.36,234.56,64954.0,206.9011,206.9276,206.5134,206.6896,64954.0
2020-05-08 12:30:00,234.58,234.87,234.48,234.58,45705.0,206.7073,206.9628,206.6192,206.7073,45705.0
2020-05-08 12:40:00,234.57,234.91,234.47,234.66,49592.0,206.6985,206.9981,206.6103,206.7778,49592.0
2020-05-08 12:50:00,234.65,234.79,234.58,234.71,32631.0,206.769,206.8923,206.7073,206.8218,32631.0
2020-05-08 13:00:00,234.73,234.85,233.8,233.89,44822.0,206.8394,206.9452,206.0199,206.0993,44822.0
2020-05-08 13:10:00,233.9,234.13,233.45,233.45,51918.0,206.1081,206.3107,205.7115,205.7115,51918.0
2020-05-08 13:20:00,233.48,233.81,233.25,233.76,54338.0,205.738,206.0288,205.5353,205.9847,54338.0
2020-05-08 13:30:00,233.75,234.24,233.54,233.97,73771.0,205.9759,206.4077,205.7908,206.1697,73771.0
2020-05-08 13:40:00,233.97,233.97,232.97,233.06,82958.0,206.1697,206.1697,205.2886,205.3679,82958.0
2020-05-08 13:50:00,233.1,233.32,232.86,233.28,59313.0,205.4031,205.597,205.1916,205.5617,59313.0
2020-05-08 14:00:00,233.24,233.24,232.76,232.83,44062.0,205.5265,205.5265,205.1035,205.1652,44062.0
2020-05-08 14:10:00,232.8,233.69,232.77,233.63,51397.0,205.1388,205.923,205.1123,205.8701,51397.0
2020-05-08 14:20:00,233.65,234.37,233.64,234.3,44868.0,205.8878,206.5222,205.879,206.4605,44868.0
2020-05-08 14:30:00,234.31,234.35,233.8,233.8,36187.0,206.4693,206.5046,206.0199,206.0199,36187.0
2020-05-08 14:40:00,233.85,234.12,233.23,233.23,58461.0,206.064,206.3019,205.5177,205.5177,58461.0
2020-05-08 14:50:00,233.22,233.38,232.86,232.87,67880.0,205.5089,205.6499,205.1916,205.2004,67880.0
2020-05-08 15:00:00,232.85,233.4,232.81,233.13,72078.0,205.1828,205.6675,205.1476,205.4296,72078.0
2020-05-08 15:10:00,233.15,233.19,232.87,232.93,44780.0,205.4472,205.4824,205.2004,205.2533,44780.0
2020-05-08 15:20:00,232.92,233.23,232.86,233.13,49897.0,205.2445,205.5177,205.1916,205.4296,49897.0
2020-05-08 15:30:00,233.13,233.55,233.02,233.46,69630.0,205.4296,205.7997,205.3326,205.7203,69630.0
2020-05-08 15:40:00,233.46,234.03,233.43,233.88,108982.0,205.7203,206.2226,205.6939,206.0904,108982.0
2020-05-08 15:50:00,233.93,234.51,233.9,234.36,204865.0,206.1345,206.6456,206.1081,206.5134,204865.0
2020-05-11 09:30:00,231.77,234.43,231.25,234.42,204969.0,204.2312,206.5751,203.7729,206.5663,204969.0
2020-05-11 09:40:00,234.35,234.86,234.07,234.6,127822.0,206.5046,206.954,206.2579,206.7249,127822.0
2020-05-11 09:50:00,234.56,235.14,234.51,234.91,99336.0,206.6896,207.2007,206.6456,206.9981,99336.0
2020-05-11 10:00:00,234.88,235.98,234.86,235.62,154215.0,206.9716,207.9409,206.954,207.6237,154215.0
2020-05-11 10:10:00,235.59,235.6,234.08,234.64,91689.0,207.5973,207.6061,206.2667,206.7601,91689.0
2020-05-11 10:20:00,234.66,235.47,234.52,235.32,76733.0,206.7778,207.4915,206.6544,207.3593,76733.0
2020-05-11 10:30:00,235.3,235.79,234.85,235.5,74037.0,207.3417,207.7735,206.9452,207.518,74037.0
2020-05-11 10:40:00,235.51,235.8,235.44,235.65,50546.0,207.5268,207.7823,207.4651,207.6501,50546.0
2020-05-11 10:50:00,235.65,235.65,234.78,234.79,57852.0,207.6501,207.6501,206.8835,206.8923,57852.0
2020-05-11 11:00:00,234.84,235.23,234.73,234.78,59630.0,206.9364,207.28,206.8394,206.8835,59630.0
2020-05-11 11:10:00,234.7,235.21,234.69,235.08,35744.0,206.813,207.2624,206.8042,207.1479,35744.0
2020-05-11 11:20:00,235.05,235.22,234.85,235.22,42884.0,207.1214,207.2712,206.9452,207.2712,42884.0
2020-05-11 11:30:00,235.2,235.56,235.11,235.26,44118.0,207.2536,207.5708,207.1743,207.3065,44118.0
2020-05-11 11:40:00,235.27,235.47,235.12,235.33,40562.0,207.3153,207.4915,207.1831,207.3682,40562.0
2020-05-11 11:50:00,235.3,235.46,235.19,235.43,31553.0,207.3417,207.4827,207.2448,207.4563,31553.0
2020-05-11 12:00:00,235.43,235.66,235.3,235.52,44106.0,207.4563,207.6589,207.3417,207.5356,44106.0
2020-05-11 12:10:00,235.55,236.31,235.49,236.24,102688.0,207.562,208.2317,207.5091,208.17,102688.0
2020-05-11 12:20:00,236.31,237.27,236.29,237.0,115218.0,208.2317,209.0776,208.2141,208.8397,115218.0
2020-05-11 12:30:00,236.98,237.61,236.92,237.33,85322.0,208.8221,209.3772,208.7692,209.1305,85322.0
2020-05-11 12:40:00,237.35,237.46,236.9,236.92,93807.0,209.1481,209.2451,208.7516,208.7692,93807.0
2020-05-11 12:50:00,237.0,237.38,236.84,237.33,54079.0,208.8397,209.1746,208.6987,209.1305,54079.0
2020-05-11 13:00:00,237.36,237.63,237.11,237.6,79517.0,209.1569,209.3949,208.9367,209.3684,79517.0
2020-05-11 13:10:00,237.61,237.89,237.29,237.87,84538.0,209.3772,209.624,209.0953,209.6064,84538.0
2020-05-11 13:20:00,237.87,238.26,237.69,238.09,90042.0,209.6064,209.95,209.4477,209.8002,90042.0
2020-05-11 13:30:00,238.11,238.77,237.95,238.72,104702.0,209.8178,210.3994,209.6768,210.3554,104702.0
2020-05-11 13:40:00,238.67,238.72,237.72,237.72,90157.0,210.3113,210.3554,209.4742,209.4742,90157.0
2020-05-11 13:50:00,237.73,238.27,237.43,237.95,59379.0,209.483,209.9588,209.2186,209.6768,59379.0
2020-05-11 14:00:00,237.93,238.01,237.53,237.98,45182.0,209.6592,209.7297,209.3067,209.7033,45182.0
2020-05-11 14:10:00,238.0,238.36,237.59,238.3,69209.0,209.7209,210.0381,209.3596,209.9853,69209.0
2020-05-11 14:20:00,238.32,238.6,237.98,238.07,58768.0,210.0029,210.2496,209.7033,209.7826,58768.0
2020-05-11 14:30:00,238.12,238.47,238.1,238.36,44073.0,209.8266,210.1351,209.809,210.0381,44073.0
2020-05-11 14:40:00,238.37,238.55,238.07,238.2,51705.0,210.0469,210.2056,209.7826,209.8971,51705.0
2020-05-11 14:50:00,238.23,238.52,237.93,237.95,59499.0,209.9236,210.1791,209.6592,209.6768,59499.0
2020-05-11 15:00:00,237.93,238.43,237.93,238.39,54619.0,209.6592,210.0998,209.6592,210.0646,54619.0
2020-05-11 15:10:00,238.38,238.44,237.93,238.0,67246.0,210.0558,210.1086,209.6592,209.7209,67246.0
2020-05-11 15:20:00,237.97,237.98,237.28,237.54,62680.0,209.6945,209.7033,209.0865,209.3156,62680.0
2020-05-11 15:30:00,237.46,237.62,237.07,237.3,63219.0,209.2451,209.3861,208.9014,209.1041,63219.0
2020-05-11 15:40:00,237.3,237.6,236.89,236.97,81584.0,209.1041,209.3684,208.7428,208.8133,81584.0
2020-05-11 15:50:00,236.9,237.37,236.5,236.58,222393.0,208.7516,209.1658,208.3991,208.4696,222393.0
2020-05-12 09:30:00,238.57,238.65,236.9,236.96,210526.0,210.2232,210.2937,208.7516,208.8045,210526.0
2020-05-12 09:40:00,236.99,238.36,236.56,237.85,104691.0,208.8309,210.0381,208.452,209.5887,104691.0
2020-05-12 09:50:00,237.9,238.26,237.12,237.94,75189.0,209.6328,209.95,208.9455,209.668,75189.0
2020-05-12 10:00:00,237.78,238.21,237.15,237.81,61773.0,209.527,209.906,208.9719,209.5535,61773.0
2020-05-12 10:10:00,237.87,238.82,237.87,238.71,80685.0,209.6064,210.4435,209.6064,210.3465,80685.0
2020-05-12 10:20:00,238.67,238.93,237.91,238.05,74429.0,210.3113,210.5404,209.6416,209.765,74429.0
2020-05-12 10:30:00,238.0,238.35,237.75,238.0,58812.0,209.7209,210.0293,209.5006,209.7209,58812.0
2020-05-12 10:40:00,238.0,238.19,237.62,237.64,52484.0,209.7209,209.8883,209.3861,209.4037,52484.0
2020-05-12 10:50:00,237.65,238.72,237.64,238.66,47496.0,209.4125,210.3554,209.4037,210.3025,47496.0
2020-05-12 11:00:00,238.73,238.97,238.55,238.92,75764.0,210.3642,210.5756,210.2056,210.5316,75764.0
2020-05-12 11:10:00,238.89,239.07,238.65,238.76,71262.0,210.5052,210.6638,210.2937,210.3906,71262.0
2020-05-12 11:20:00,238.75,239.19,238.51,238.94,59486.0,210.3818,210.7695,210.1703,210.5492,59486.0
2020-05-12 11:30:00,238.9,239.16,238.39,238.56,32669.0,210.514,210.7431,210.0646,210.2144,32669.0
2020-05-12 11:40:00,238.58,238.75,238.37,238.55,38968.0,210.232,210.3818,210.0469,210.2056,38968.0
2020-05-12 11:50:00,238.54,238.95,238.42,238.92,49501.0,210.1967,210.558,210.091,210.5316,49501.0
2020-05-12 12:00:00,238.94,239.25,238.54,238.54,48693.0,210.5492,210.8224,210.1967,210.1967,48693.0
2020-05-12 12:10:00,238.58,238.75,238.34,238.74,55878.0,210.232,210.3818,210.0205,210.373,55878.0
2020-05-12 12:20:00,238.69,239.04,238.55,238.83,54200.0,210.3289,210.6373,210.2056,210.4523,54200.0
2020-05-12 12:30:00,238.82,238.95,238.24,238.45,31935.0,210.4435,210.558,209.9324,210.1174,31935.0
2020-05-12 12:40:00,238.44,238.5,238.19,238.28,30392.0,210.1086,210.1615,209.8883,209.9676,30392.0
2020-05-12 12:50:00,238.22,239.19,238.17,239.17,97492.0,209.9148,210.7695,209.8707,210.7519,97492.0
2020-05-12 13:00:00,239.15,239.18,238.43,238.5,81437.0,210.7343,210.7607,210.0998,210.1615,81437.0
2020-05-12 13:10:00,238.48,238.49,237.78,237.85,94073.0,210.1439,210.1527,209.527,209.5887,94073.0
2020-05-12 13:20:00,237.83,238.08,237.55,237.73,77085.0,209.5711,209.7914,209.3244,209.483,77085.0
2020-05-12 13:30:00,237.76,238.18,237.7,238.15,73540.0,209.5094,209.8795,209.4566,209.8531,73540.0
2020-05-12 13:40:00,238.12,238.27,237.89,238.03,43401.0,209.8266,209.9588,209.624,209.7473,43401.0
2020-05-12 13:50:00,238.03,238.56,237.92,238.54,42963.0,209.7473,210.2144,209.6504,210.1967,42963.0
2020-05-12 14:00:00,238.54,238.54,237.81,237.88,48229.0,210.1967,210.1967,209.5535,209.6152,48229.0
2020-05-12 14:10:00,237.82,237.82,236.88,236.98,52483.0,209.5623,209.5623,208.734,208.8221,52483.0
2020-05-12 14:20:00,237.01,237.82,236.98,237.55,40159.0,208.8485,209.5623,208.8221,209.3244,40159.0
2020-05-12 14:30:00,237.54,237.79,237.23,237.6,25101.0,209.3156,209.5359,209.0424,209.3684,25101.0
2020-05-12 14:40:00,237.6,237.69,237.04,237.52,49958.0,209.3684,209.4477,208.875,209.2979,49958.0
2020-05-12 14:50:00,237.51,237.93,237.42,237.8,36614.0,209.2891,209.6592,209.2098,209.5447,36614.0
2020-05-12 15:00:00,237.76,237.78,237.03,237.12,51132.0,209.5094,209.527,208.8662,208.9455,51132.0
2020-05-12 15:10:00,237.13,237.13,236.09,236.1,93327.0,208.9543,208.9543,208.0379,208.0467,93327.0
2020-05-12 15:20:00,236.07,236.36,235.79,236.0,105811.0,208.0202,208.2758,207.7735,207.9585,105811.0
2020-05-12 15:30:00,236.0,236.28,235.44,235.5,78059.0,207.9585,208.2053,207.4651,207.518,78059.0
2020-05-12 15:40:00,235.48,235.52,233.91,233.95,181566.0,207.5003,207.5356,206.1169,206.1521,181566.0
2020-05-12 15:50:00,233.76,234.13,232.9,232.98,451728.0,205.9847,206.3107,205.2269,205.2974,451728.0
2020-05-13 09:30:00,233.04,233.88,231.58,232.95,281466.0,205.3503,206.0904,204.0637,205.2709,281466.0
2020-05-13 09:40:00,232.94,233.5,232.55,233.3,130445.0,205.2621,205.7556,204.9185,205.5794,130445.0
2020-05-13 09:50:00,233.31,233.52,232.29,233.49,141028.0,205.5882,205.7732,204.6894,205.7468,141028.0
2020-05-13 10:00:00,233.48,234.54,233.43,234.43,176468.0,205.738,206.672,205.6939,206.5751,176468.0
2020-05-13 10:10:00,234.52,234.97,234.35,234.66,139320.0,206.6544,207.0509,206.5046,206.7778,139320.0
2020-05-13 10:20:00,234.67,235.68,234.24,235.43,202962.0,206.7866,207.6766,206.4077,207.4563,202962.0
2020-05-13 10:30:00,235.43,236.3,235.31,235.52,128920.0,207.4563,208.2229,207.3505,207.5356,128920.0
2020-05-13 10:40:00,235.63,236.22,235.11,235.58,60190.0,207.6325,208.1524,207.1743,207.5884,60190.0
2020-05-13 10:50:00,235.6,235.9,234.56,234.81,43561.0,207.6061,207.8704,206.6896,206.9099,43561.0
2020-05-13 11:00:00,234.77,234.86,233.87,234.43,81969.0,206.8747,206.954,206.0816,206.5751,81969.0
2020-05-13 11:10:00,234.49,235.23,233.9,234.06,80611.0,206.628,207.28,206.1081,206.2491,80611.0
2020-05-13 11:20:00,233.93,234.5,233.66,234.5,69839.0,206.1345,206.6368,205.8966,206.6368,69839.0
2020-05-13 11:30:00,234.42,234.86,233.16,233.37,60952.0,206.5663,206.954,205.456,205.641,60952.0
2020-05-13 11:40:00,233.4,233.63,232.43,232.58,85346.0,205.6675,205.8701,204.8127,204.9449,85346.0
2020-05-13 11:50:00,232.63,233.0,232.25,232.96,81908.0,204.989,205.315,204.6541,205.2798,81908.0
2020-05-13 12:00:00,232.94,233.47,231.7,231.8,150814.0,205.2621,205.7292,204.1695,204.2576,150814.0
2020-05-13 12:10:00,231.87,232.12,230.5,230.76,147299.0,204.3193,204.5396,203.1121,203.3412,147299.0
2020-05-13 12:20:00,230.73,231.29,230.42,230.96,115076.0,203.3147,203.8082,203.0416,203.5174,115076.0
2020-05-13 12:30:00,230.98,231.64,230.79,231.46,124160.0,203.535,204.1166,203.3676,203.958,124160.0
2020-05-13 12:40:00,231.47,231.54,230.84,231.46,58790.0,203.9668,204.0285,203.4117,203.958,58790.0
2020-05-13 12:50:00,231.5,231.85,231.35,231.57,40645.0,203.9932,204.3016,203.8611,204.0549,40645.0
2020-05-13 13:00:00,231.66,231.73,230.68,230.92,62742.0,204.1342,204.1959,203.2707,203.4821,62742.0
2020-05-13 13:10:00,230.96,232.09,230.94,231.89,97330.0,203.5174,204.5131,203.4998,204.3369,97330.0
2020-05-13 13:20:00,231.9,231.9,231.09,231.43,57557.0,204.3457,204.3457,203.6319,203.9316,57557.0
2020-05-13 13:30:00,231.42,231.93,231.33,231.71,53640.0,203.9227,204.3721,203.8434,204.1783,53640.0
2020-05-13 13:40:00,231.77,231.9,231.0,231.58,50958.0,204.2312,204.3457,203.5526,204.0637,50958.0
2020-05-13 13:50:00,231.52,231.6,230.47,230.99,61013.0,204.0109,204.0814,203.0856,203.5438,61013.0
2020-05-13 14:00:00,230.93,230.94,230.22,230.67,96640.0,203.491,203.4998,202.8653,203.2619,96640.0
2020-05-13 14:10:00,230.66,231.56,230.52,231.0,76352.0,203.253,204.0461,203.1297,203.5526,76352.0
2020-05-13 14:20:00,231.05,231.4,230.5,230.53,75159.0,203.5967,203.9051,203.1121,203.1385,75159.0
2020-05-13 14:30:00,230.53,230.53,229.58,230.07,220263.0,203.1385,203.1385,202.3014,202.7331,220263.0
2020-05-13 14:40:00,230.07,230.13,229.46,229.96,85254.0,202.7331,202.786,202.1956,202.6362,85254.0
2020-05-13 14:50:00,229.91,230.08,229.08,229.21,58169.0,202.5922,202.742,201.8608,201.9753,58169.0
2020-05-13 15:00:00,229.24,230.44,229.22,229.91,131261.0,202.0018,203.0592,201.9841,202.5922,131261.0
2020-05-13 15:10:00,229.92,230.22,229.51,229.78,85349.0,202.601,202.8653,202.2397,202.4776,85349.0
2020-05-13 15:20:00,229.77,229.77,228.54,229.25,108004.0,202.4688,202.4688,201.3849,202.0106,108004.0
2020-05-13 15:30:00,229.19,230.17,228.93,229.61,184529.0,201.9577,202.8213,201.7286,202.3278,184529.0
2020-05-13 15:40:00,229.7,230.06,229.21,229.47,254869.0,202.4071,202.7243,201.9753,202.2044,254869.0
2020-05-13 15:50:00,229.53,230.48,229.49,229.87,436487.0,202.2573,203.0944,202.2221,202.5569,436487.0
2020-05-14 09:30:00,226.37,228.65,226.2,227.48,243478.0,199.4728,201.4819,199.323,200.4509,243478.0
2020-05-14 09:40:00,227.36,227.66,226.69,226.78,106400.0,200.3451,200.6095,199.7548,199.8341,106400.0
2020-05-14 09:50:00,226.76,227.72,226.62,227.23,215454.0,199.8164,200.6624,199.6931,200.2306,215454.0
2020-05-14 10:00:00,227.23,228.35,227.05,228.16,181147.0,200.2306,201.2175,200.072,201.0501,181147.0
2020-05-14 10:10:00,228.14,228.47,227.69,228.28,126232.0,201.0325,201.3233,200.6359,201.1558,126232.0
2020-05-14 10:20:00,228.41,228.75,227.68,227.73,147366.0,201.2704,201.57,200.6271,200.6712,147366.0
2020-05-14 10:30:00,227.8,228.88,227.55,228.76,121266.0,200.7329,201.6845,200.5126,201.5788,121266.0
2020-05-14 10:40:00,228.77,229.21,228.61,229.12,169940.0,201.5876,201.9753,201.4466,201.896,169940.0
2020-05-14 10:50:00,229.08,229.7,228.96,229.25,130533.0,201.8608,202.4071,201.755,202.0106,130533.0
2020-05-14 11:00:00,229.33,230.37,229.33,230.08,168945.0,202.0811,202.9975,202.0811,202.742,168945.0
2020-05-14 11:10:00,230.2,230.95,230.01,230.03,166523.0,202.8477,203.5086,202.6803,202.6979,166523.0
2020-05-14 11:20:00,230.06,230.23,229.1,229.35,108420.0,202.7243,202.8741,201.8784,202.0987,108420.0
2020-05-14 11:30:00,229.39,230.86,229.32,229.93,158054.0,202.1339,203.4293,202.0723,202.6098,158054.0
2020-05-14 11:40:00,229.81,229.91,228.69,229.04,111323.0,202.504,202.5922,201.5171,201.8255,111323.0
2020-05-14 11:50:00,229.01,229.89,228.74,228.89,78027.0,201.7991,202.5745,201.5612,201.6934,78027.0
2020-05-14 12:00:00,228.86,229.34,228.64,229.2,96396.0,201.6669,202.0899,201.4731,201.9665,96396.0
2020-05-14 12:10:00,229.11,229.75,229.02,229.59,106247.0,201.8872,202.4512,201.8079,202.3102,106247.0
2020-05-14 12:20:00,229.62,230.25,229.58,229.72,93954.0,202.3366,202.8918,202.3014,202.4247,93954.0
2020-05-14 12:30:00,229.76,230.23,229.62,229.84,102350.0,202.46,202.8741,202.3366,202.5305,102350.0
2020-05-14 12:40:00,229.83,230.12,229.64,229.81,65484.0,202.5217,202.7772,202.3542,202.504,65484.0
2020-05-14 12:50:00,229.86,231.44,229.73,231.44,99881.0,202.5481,203.9404,202.4335,203.9404,99881.0
2020-05-14 13:00:00,231.42,231.46,230.84,231.03,62958.0,203.9227,203.958,203.4117,203.5791,62958.0
2020-05-14 13:10:00,231.08,231.43,231.04,231.37,68425.0,203.6231,203.9316,203.5879,203.8787,68425.0
2020-05-14 13:20:00,231.37,232.0,231.32,231.92,68971.0,203.8787,204.4338,203.8346,204.3633,68971.0
2020-05-14 13:30:00,231.91,232.27,231.72,231.79,83638.0,204.3545,204.6717,204.1871,204.2488,83638.0
2020-05-14 13:40:00,231.78,231.93,231.54,231.68,60969.0,204.24,204.3721,204.0285,204.1518,60969.0
2020-05-14 13:50:00,231.73,231.75,231.03,231.08,76324.0,204.1959,204.2135,203.5791,203.6231,76324.0
2020-05-14 14:00:00,231.1,231.14,230.16,230.5,93531.0,203.6408,203.676,202.8125,203.1121,93531.0
2020-05-14 14:10:00,230.55,230.91,230.41,230.66,91672.0,203.1561,203.4733,203.0327,203.253,91672.0
2020-05-14 14:20:00,230.62,231.2,230.6,231.07,83502.0,203.2178,203.7289,203.2002,203.6143,83502.0
2020-05-14 14:30:00,231.09,231.32,230.34,230.44,91811.0,203.6319,203.8346,202.9711,203.0592,91811.0
2020-05-14 14:40:00,230.47,230.73,229.95,230.43,97122.0,203.0856,203.3147,202.6274,203.0504,97122.0
2020-05-14 14:50:00,230.4,231.75,230.27,231.51,66405.0,203.0239,204.2135,202.9094,204.002,66405.0
2020-05-14 15:00:00,231.54,232.63,231.39,232.5,100824.0,204.0285,204.989,203.8963,204.8744,100824.0
2020-05-14 15:10:00,232.56,232.95,232.2,232.69,113358.0,204.9273,205.2709,204.6101,205.0418,113358.0
2020-05-14 15:20:00,232.68,233.92,232.66,233.62,115521.0,205.033,206.1257,205.0154,205.8613,115521.0
2020-05-14 15:30:00,233.63,233.92,232.52,232.99,152504.0,205.8701,206.1257,204.892,205.3062,152504.0
2020-05-14 15:40:00,232.96,233.9,232.63,233.74,186888.0,205.2798,206.1081,204.989,205.9671,186888.0
2020-05-14 15:50:00,233.73,234.66,233.62,234.64,422993.0,205.9583,206.7778,205.8613,206.7601,422993.0
2020-05-15 09:30:00,232.79,236.7,232.7,236.35,461038.0,205.13,208.5754,205.0506,208.267,461038.0
2020-05-15 09:40:00,236.35,237.99,236.06,237.8,304763.0,208.267,209.7121,208.0114,209.5447,304763.0
2020-05-15 09:50:00,237.82,238.82,237.47,237.75,257563.0,209.5623,210.4435,209.2539,209.5006,257563.0
2020-05-15 10:00:00,237.71,238.28,237.04,237.64,156073.0,209.4654,209.9676,208.875,209.4037,156073.0
2020-05-15 10:10:00,237.67,238.64,237.41,237.42,197838.0,209.4301,210.2849,209.201,209.2098,197838.0
2020-05-15 10:20:00,237.4,237.77,236.54,236.81,148097.0,209.1922,209.5182,208.4344,208.6723,148097.0
2020-05-15 10:30:00,236.76,237.03,235.7,235.9,249370.0,208.6282,208.8662,207.6942,207.8704,249370.0
2020-05-15 10:40:00,235.9,237.19,235.79,237.0,235031.0,207.8704,209.0071,207.7735,208.8397,235031.0
2020-05-15 10:50:00,236.98,237.02,235.21,235.27,173123.0,208.8221,208.8573,207.2624,207.3153,173123.0
2020-05-15 11:00:00,235.27,235.27,234.35,235.14,109891.0,207.3153,207.3153,206.5046,207.2007,109891.0
2020-05-15 11:10:00,235.18,236.5,235.0,236.28,183338.0,207.236,208.3991,207.0774,208.2053,183338.0
2020-05-15 11:20:00,236.22,236.97,236.11,236.63,182357.0,208.1524,208.8133,208.0555,208.5137,182357.0
2020-05-15 11:30:00,236.62,236.9,235.9,236.78,96045.0,208.5049,208.7516,207.8704,208.6459,96045.0
2020-05-15 11:40:00,236.84,236.91,236.08,236.82,90002.0,208.6987,208.7604,208.029,208.6811,90002.0
2020-05-15 11:50:00,236.87,237.31,236.76,237.23,115803.0,208.7252,209.1129,208.6282,209.0424,115803.0
2020-05-15 12:00:00,237.23,238.3,237.18,237.68,108019.0,209.0424,209.9853,208.9983,209.4389,108019.0
2020-05-15 12:10:00,237.67,237.81,237.07,237.75,107890.0,209.4301,209.5535,208.9014,209.5006,107890.0
2020-05-15 12:20:00,237.75,238.3,237.58,237.85,91708.0,209.5006,209.9853,209.3508,209.5887,91708.0
2020-05-15 12:30:00,237.84,238.31,237.72,238.07,105840.0,209.5799,209.9941,209.4742,209.7826,105840.0
2020-05-15 12:40:00,238.15,238.35,237.45,237.85,140137.0,209.8531,210.0293,209.2363,209.5887,140137.0
2020-05-15 12:50:00,237.92,238.32,237.82,238.21,165042.0,209.6504,210.0029,209.5623,209.906,165042.0
2020-05-15 13:00:00,238.28,238.95,238.23,238.42,127269.0,209.9676,210.558,209.9236,210.091,127269.0
2020-05-15 13:10:00,238.44,238.62,238.11,238.52,123704.0,210.1086,210.2672,209.8178,210.1791,123704.0
2020-05-15 13:20:00,238.53,238.68,238.24,238.61,98782.0,210.1879,210.3201,209.9324,210.2584,98782.0
2020-05-15 13:30:00,238.61,239.2,238.43,238.81,177556.0,210.2584,210.7783,210.0998,210.4347,177556.0
2020-05-15 13:40:00,238.82,238.91,237.78,238.14,82697.0,210.4435,210.5228,209.527,209.8443,82697.0
2020-05-15 13:50:00,238.15,238.97,238.06,238.93,72136.0,209.8531,210.5756,209.7738,210.5404,72136.0
2020-05-15 14:00:00,238.92,240.34,238.92,240.02,357758.0,210.5316,211.7829,210.5316,211.5009,357758.0
2020-05-15 14:10:00,240.02,240.45,239.66,239.89,141738.0,211.5009,211.8798,211.1837,211.3863,141738.0
2020-05-15 14:20:00,239.89,241.25,239.89,241.16,255404.0,211.3863,212.5847,211.3863,212.5054,255404.0
2020-05-15 14:30:00,241.14,241.28,239.36,239.79,165962.0,212.4878,212.6112,210.9193,211.2982,165962.0
2020-05-15 14:40:00,239.83,240.63,239.8,240.63,121084.0,211.3335,212.0384,211.307,212.0384,121084.0
2020-05-15 14:50:00,240.62,241.59,240.6,241.33,361622.0,212.0296,212.8843,212.012,212.6552,361622.0
2020-05-15 15:00:00,241.35,241.76,240.96,241.03,320588.0,212.6729,213.0341,212.3292,212.3909,320588.0
2020-05-15 15:10:00,241.08,242.37,240.77,242.28,267041.0,212.4349,213.5717,212.1618,213.4924,267041.0
2020-05-15 15:20:00,242.27,243.23,241.96,242.18,431300.0,213.4835,214.3295,213.2104,213.4042,431300.0
2020-05-15 15:30:00,242.15,242.6,241.74,241.91,291678.0,213.3778,213.7743,213.0165,213.1663,291678.0
2020-05-15 15:40:00,241.99,242.46,241.07,241.31,289655.0,213.2368,213.651,212.4261,212.6376,289655.0
2020-05-15 15:50:00,241.0,241.58,239.27,239.42,1219964.0,212.3644,212.8755,210.84,210.9722,1219964.0
2020-05-18 09:30:00,246.06,247.19,244.46,246.94,442440.0,216.8232,217.819,215.4133,217.5987,442440.0
2020-05-18 09:40:00,246.99,247.29,245.36,246.01,183829.0,217.6427,217.9071,216.2064,216.7792,183829.0
2020-05-18 09:50:00,246.16,247.49,245.67,246.64,262479.0,216.9113,218.0833,216.4796,217.3343,262479.0
2020-05-18 10:00:00,246.67,247.45,246.63,247.15,194722.0,217.3607,218.0481,217.3255,217.7837,194722.0
2020-05-18 10:10:00,247.14,247.15,245.89,246.88,123132.0,217.7749,217.7837,216.6734,217.5458,123132.0
2020-05-18 10:20:00,246.9,247.0,245.88,246.01,200261.0,217.5634,217.6515,216.6646,216.7792,200261.0
2020-05-18 10:30:00,246.0,246.57,245.78,246.43,144552.0,216.7703,217.2726,216.5765,217.1493,144552.0
2020-05-18 10:40:00,246.43,246.71,246.14,246.45,91096.0,217.1493,217.396,216.8937,217.1669,91096.0
2020-05-18 10:50:00,246.48,246.86,246.45,246.67,93118.0,217.1933,217.5282,217.1669,217.3607,93118.0
2020-05-18 11:00:00,246.62,247.11,246.62,247.07,120497.0,217.3167,217.7485,217.3167,217.7132,120497.0
2020-05-18 11:10:00,247.05,247.43,246.79,247.2,100057.0,217.6956,218.0304,217.4665,217.8278,100057.0
2020-05-18 11:20:00,247.29,248.11,247.18,247.85,121389.0,217.9071,218.6296,217.8101,218.4005,121389.0
2020-05-18 11:30:00,247.91,248.32,247.53,248.0,114871.0,218.4534,218.8147,218.1186,218.5327,114871.0
2020-05-18 11:40:00,248.04,248.27,246.87,247.31,118944.0,218.568,218.7706,217.537,217.9247,118944.0
2020-05-18 11:50:00,247.34,247.64,246.86,247.42,96891.0,217.9511,218.2155,217.5282,218.0216,96891.0
2020-05-18 12:00:00,247.44,247.66,246.9,247.61,76696.0,218.0392,218.2331,217.5634,218.189,76696.0
2020-05-18 12:10:00,247.6,247.66,246.63,246.86,76953.0,218.1802,218.2331,217.3255,217.5282,76953.0
2020-05-18 12:20:00,246.87,247.24,246.83,247.12,65798.0,217.537,217.863,217.5017,217.7573,65798.0
2020-05-18 12:30:00,247.13,247.47,246.9,247.4,65351.0,217.7661,218.0657,217.5634,218.004,65351.0
2020-05-18 12:40:00,247.42,247.43,246.81,247.09,134339.0,218.0216,218.0304,217.4841,217.7308,134339.0
2020-05-18 12:50:00,247.1,247.26,246.53,246.65,77098.0,217.7396,217.8806,217.2374,217.3431,77098.0
2020-05-18 13:00:00,246.7,247.04,246.62,246.93,57692.0,217.3872,217.6868,217.3167,217.5898,57692.0
2020-05-18 13:10:00,246.92,247.42,246.87,247.24,68553.0,217.581,218.0216,217.537,217.863,68553.0
2020-05-18 13:20:00,247.21,247.56,247.07,247.52,55975.0,217.8366,218.145,217.7132,218.1097,55975.0
2020-05-18 13:30:00,247.51,247.76,247.36,247.38,77599.0,218.1009,218.3212,217.9688,217.9864,77599.0
2020-05-18 13:40:00,247.36,247.47,247.01,247.13,59609.0,217.9688,218.0657,217.6603,217.7661,59609.0
2020-05-18 13:50:00,247.12,247.4,246.98,247.35,54816.0,217.7573,218.004,217.6339,217.9599,54816.0
2020-05-18 14:00:00,247.33,247.7,247.26,247.31,59788.0,217.9423,218.2684,217.8806,217.9247,59788.0
2020-05-18 14:10:00,247.3,247.67,247.13,247.51,86336.0,217.9159,218.2419,217.7661,218.1009,86336.0
2020-05-18 14:20:00,247.51,247.6,246.6,246.69,90888.0,218.1009,218.1802,217.2991,217.3784,90888.0
2020-05-18 14:30:00,246.76,246.92,246.28,246.49,92411.0,217.44,217.581,217.0171,217.2021,92411.0
2020-05-18 14:40:00,246.48,247.47,246.13,246.92,155839.0,217.1933,218.0657,216.8849,217.581,155839.0
2020-05-18 14:50:00,246.9,247.13,246.3,246.36,117610.0,217.5634,217.7661,217.0347,217.0876,117610.0
2020-05-18 15:00:00,246.32,246.59,246.0,246.0,132217.0,217.0523,217.2902,216.7703,216.7703,132217.0
2020-05-18 15:10:00,246.0,246.15,245.24,245.82,308348.0,216.7703,216.9025,216.1006,216.6117,308348.0
2020-05-18 15:20:00,245.81,245.99,244.77,245.33,228018.0,216.6029,216.7615,215.6865,216.18,228018.0
2020-05-18 15:30:00,245.36,246.48,245.34,246.29,176630.0,216.2064,217.1933,216.1888,217.0259,176630.0
2020-05-18 15:40:00,246.33,246.36,245.73,245.79,217685.0,217.0611,217.0876,216.5324,216.5853,217685.0
2020-05-18 15:50:00,245.82,245.88,244.04,244.28,616099.0,216.6117,216.6646,215.0432,215.2547,616099.0
2020-05-19 09:30:00,240.45,242.0,237.8,239.61,1031016.0,211.8798,213.2456,209.5447,211.1396,1031016.0
2020-05-19 09:40:00,239.67,241.22,239.15,240.97,482635.0,211.1925,212.5583,210.7343,212.338,482635.0
2020-05-19 09:50:00,241.0,241.44,240.12,241.02,258766.0,212.3644,212.7522,211.589,212.3821,258766.0
2020-05-19 10:00:00,240.98,241.19,240.21,240.86,203157.0,212.3468,212.5319,211.6683,212.2411,203157.0
2020-05-19 10:10:00,240.83,242.46,240.16,241.48,305897.0,212.2146,213.651,211.6243,212.7874,305897.0
2020-05-19 10:20:00,241.37,241.48,240.16,241.03,161061.0,212.6905,212.7874,211.6243,212.3909,161061.0
2020-05-19 10:30:00,241.03,242.41,241.02,242.02,182023.0,212.3909,213.6069,212.3821,213.2632,182023.0
2020-05-19 10:40:00,242.0,242.0,240.42,240.42,105200.0,213.2456,213.2456,211.8534,211.8534,105200.0
2020-05-19 10:50:00,240.42,241.34,240.42,240.89,90417.0,211.8534,212.664,211.8534,212.2675,90417.0
2020-05-19 11:00:00,240.9,242.0,240.68,241.54,110329.0,212.2763,213.2456,212.0825,212.8403,110329.0
2020-05-19 11:10:00,241.53,241.59,240.28,240.55,118815.0,212.8315,212.8843,211.73,211.9679,118815.0
2020-05-19 11:20:00,240.55,241.36,240.26,241.13,135208.0,211.9679,212.6817,211.7124,212.479,135208.0
2020-05-19 11:30:00,241.11,241.22,240.33,240.89,104151.0,212.4614,212.5583,211.7741,212.2675,104151.0
2020-05-19 11:40:00,240.91,241.84,240.87,241.48,130723.0,212.2851,213.1046,212.2499,212.7874,130723.0
2020-05-19 11:50:00,241.62,241.77,240.88,241.06,93172.0,212.9108,213.043,212.2587,212.4173,93172.0
2020-05-19 12:00:00,241.1,241.3,240.55,240.79,64785.0,212.4526,212.6288,211.9679,212.1794,64785.0
2020-05-19 12:10:00,240.77,240.8,239.42,239.66,101084.0,212.1618,212.1882,210.9722,211.1837,101084.0
2020-05-19 12:20:00,239.7,239.86,239.14,239.58,99022.0,211.2189,211.3599,210.7255,211.1132,99022.0
2020-05-19 12:30:00,239.6,239.67,239.16,239.19,75770.0,211.1308,211.1925,210.7431,210.7695,75770.0
2020-05-19 12:40:00,239.19,239.59,239.05,239.46,67834.0,210.7695,211.122,210.6461,211.0074,67834.0
2020-05-19 12:50:00,239.49,239.75,239.17,239.65,69037.0,211.0339,211.263,210.7519,211.1749,69037.0
2020-05-19 13:00:00,239.71,239.73,239.41,239.54,57191.0,211.2277,211.2453,210.9634,211.0779,57191.0
2020-05-19 13:10:00,239.5,239.52,238.48,238.55,126942.0,211.0427,211.0603,210.1439,210.2056,126942.0
2020-05-19 13:20:00,238.59,238.9,238.42,238.62,119709.0,210.2408,210.514,210.091,210.2672,119709.0
2020-05-19 13:30:00,238.6,238.88,238.38,238.87,94059.0,210.2496,210.4963,210.0558,210.4875,94059.0
2020-05-19 13:40:00,238.87,239.69,238.56,239.68,145130.0,210.4875,211.2101,210.2144,211.2013,145130.0
2020-05-19 13:50:00,239.68,240.08,239.25,239.99,114460.0,211.2013,211.5538,210.8224,211.4745,114460.0
2020-05-19 14:00:00,239.99,240.97,239.55,240.9,147472.0,211.4745,212.338,211.0867,212.2763,147472.0
2020-05-19 14:10:00,240.93,241.46,240.61,241.41,154684.0,212.3028,212.7698,212.0208,212.7257,154684.0
2020-05-19 14:20:00,241.4,241.43,240.92,241.23,76382.0,212.7169,212.7434,212.294,212.5671,76382.0
2020-05-19 14:30:00,241.17,241.77,241.14,241.69,113479.0,212.5142,213.043,212.4878,212.9725,113479.0
2020-05-19 14:40:00,241.63,241.8,241.27,241.35,83627.0,212.9196,213.0694,212.6024,212.6729,83627.0
2020-05-19 14:50:00,241.27,241.51,239.25,239.59,137343.0,212.6024,212.8138,210.8224,211.122,137343.0
2020-05-19 15:00:00,239.46,241.27,239.27,241.1,144967.0,211.0074,212.6024,210.84,212.4526,144967.0
2020-05-19 15:10:00,241.12,241.43,239.86,239.86,111202.0,212.4702,212.7434,211.3599,211.3599,111202.0
2020-05-19 15:20:00,239.88,240.45,239.51,240.36,137235.0,211.3775,211.8798,211.0515,211.8005,137235.0
2020-05-19 15:30:00,240.36,240.43,239.08,239.48,120930.0,211.8005,211.8622,210.6726,211.0251,120930.0
2020-05-19 15:40:00,239.44,239.74,238.8,238.8,159244.0,210.9898,211.2542,210.4258,210.4258,159244.0
2020-05-19 15:50:00,238.77,238.97,238.1,238.17,252682.0,210.3994,210.5756,209.809,209.8707,252682.0
2020-05-20 09:30:00,242.0,242.27,239.66,240.34,360916.0,213.2456,213.4835,211.1837,211.7829,360916.0
2020-05-20 09:40:00,240.41,240.42,238.38,238.43,235238.0,211.8445,211.8534,210.0558,210.0998,235238.0
2020-05-20 09:50:00,238.45,238.79,236.45,237.94,300870.0,210.1174,210.417,208.3551,209.668,300870.0
2020-05-20 10:00:00,238.0,238.93,237.36,238.92,205358.0,209.7209,210.5404,209.1569,210.5316,205358.0
2020-05-20 10:10:00,238.9,238.94,237.19,237.29,173472.0,210.514,210.5492,209.0071,209.0953,173472.0
2020-05-20 10:20:00,237.33,238.2,235.63,235.72,248434.0,209.1305,209.8971,207.6325,207.7118,248434.0
2020-05-20 10:30:00,235.77,236.5,235.15,236.5,181026.0,207.7559,208.3991,207.2095,208.3991,181026.0
2020-05-20 10:40:00,236.53,237.12,236.3,236.4,129304.0,208.4256,208.9455,208.2229,208.311,129304.0
2020-05-20 10:50:00,236.39,236.96,236.08,236.45,112496.0,208.3022,208.8045,208.029,208.3551,112496.0
2020-05-20 11:00:00,236.45,237.04,236.2,236.83,96130.0,208.3551,208.875,208.1348,208.6899,96130.0
2020-05-20 11:10:00,236.81,237.47,236.7,237.19,130853.0,208.6723,209.2539,208.5754,209.0071,130853.0
2020-05-20 11:20:00,237.2,237.44,236.9,237.1,80224.0,209.016,209.2274,208.7516,208.9278,80224.0
2020-05-20 11:30:00,237.13,237.23,236.3,236.37,89126.0,208.9543,209.0424,208.2229,208.2846,89126.0
2020-05-20 11:40:00,236.33,236.69,235.81,235.81,120117.0,208.2493,208.5666,207.7911,207.7911,120117.0
2020-05-20 11:50:00,235.81,236.21,235.35,235.6,125820.0,207.7911,208.1436,207.3858,207.6061,125820.0
2020-05-20 12:00:00,235.64,236.46,235.62,236.22,104248.0,207.6413,208.3639,207.6237,208.1524,104248.0
2020-05-20 12:10:00,236.19,236.27,235.55,235.68,116060.0,208.126,208.1965,207.562,207.6766,116060.0
2020-05-20 12:20:00,235.7,235.81,235.32,235.58,73412.0,207.6942,207.7911,207.3593,207.5884,73412.0
2020-05-20 12:30:00,235.57,235.57,235.24,235.26,69446.0,207.5796,207.5796,207.2888,207.3065,69446.0
2020-05-20 12:40:00,235.26,235.54,234.95,235.46,173296.0,207.3065,207.5532,207.0333,207.4827,173296.0
2020-05-20 12:50:00,235.5,235.99,235.49,235.98,61710.0,207.518,207.9497,207.5091,207.9409,61710.0
2020-05-20 13:00:00,235.97,236.06,235.39,235.46,64878.0,207.9321,208.0114,207.421,207.4827,64878.0
2020-05-20 13:10:00,235.47,235.98,235.4,235.87,58137.0,207.4915,207.9409,207.4298,207.844,58137.0
2020-05-20 13:20:00,235.86,235.97,235.37,235.57,67505.0,207.8352,207.9321,207.4034,207.5796,67505.0
2020-05-20 13:30:00,235.66,235.83,235.34,235.81,59311.0,207.6589,207.8087,207.377,207.7911,59311.0
2020-05-20 13:40:00,235.84,236.22,235.65,236.19,67703.0,207.8176,208.1524,207.6501,208.126,67703.0
2020-05-20 13:50:00,236.19,236.7,236.09,236.52,89916.0,208.126,208.5754,208.0379,208.4168,89916.0
2020-05-20 14:00:00,236.5,236.99,236.11,236.66,72249.0,208.3991,208.8309,208.0555,208.5401,72249.0
2020-05-20 14:10:00,236.61,236.87,236.28,236.55,48117.0,208.4961,208.7252,208.2053,208.4432,48117.0
2020-05-20 14:20:00,236.52,237.0,236.31,236.35,60078.0,208.4168,208.8397,208.2317,208.267,60078.0
2020-05-20 14:30:00,236.29,236.83,236.24,236.71,53832.0,208.2141,208.6899,208.17,208.5842,53832.0
2020-05-20 14:40:00,236.68,236.94,236.66,236.9,48431.0,208.5577,208.7869,208.5401,208.7516,48431.0
2020-05-20 14:50:00,236.9,237.69,236.85,237.4,87358.0,208.7516,209.4477,208.7075,209.1922,87358.0
2020-05-20 15:00:00,237.39,237.69,237.3,237.69,64622.0,209.1834,209.4477,209.1041,209.4477,64622.0
2020-05-20 15:10:00,237.66,237.78,237.19,237.71,80721.0,209.4213,209.527,209.0071,209.4654,80721.0
2020-05-20 15:20:00,237.7,237.94,237.5,237.88,89943.0,209.4566,209.668,209.2803,209.6152,89943.0
2020-05-20 15:30:00,237.86,238.45,237.76,238.39,105364.0,209.5975,210.1174,209.5094,210.0646,105364.0
2020-05-20 15:40:00,238.37,238.7,237.71,237.78,113908.0,210.0469,210.3377,209.4654,209.527,113908.0
2020-05-20 15:50:00,237.82,238.31,237.56,238.01,328802.0,209.5623,209.9941,209.3332,209.7297,328802.0
2020-05-21 09:30:00,237.62,239.24,237.48,239.24,186220.0,209.3861,210.8136,209.2627,210.8136,186220.0
2020-05-21 09:40:00,239.2,239.2,237.92,238.33,85175.0,210.7783,210.7783,209.6504,210.0117,85175.0
2020-05-21 09:50:00,238.28,238.85,238.0,238.31,82357.0,209.9676,210.4699,209.7209,209.9941,82357.0
2020-05-21 10:00:00,238.26,239.59,238.21,239.49,110889.0,209.95,211.122,209.906,211.0339,110889.0
2020-05-21 10:10:00,239.54,240.41,239.54,239.96,137695.0,211.0779,211.8445,211.0779,211.448,137695.0
2020-05-21 10:20:00,239.97,240.34,239.54,239.57,106382.0,211.4568,211.7829,211.0779,211.1044,106382.0
2020-05-21 10:30:00,239.57,239.58,238.02,238.32,83197.0,211.1044,211.1132,209.7385,210.0029,83197.0
2020-05-21 10:40:00,238.26,239.23,238.26,238.36,70265.0,209.95,210.8048,209.95,210.0381,70265.0
2020-05-21 10:50:00,238.37,238.48,237.93,237.98,63729.0,210.0469,210.1439,209.6592,209.7033,63729.0
2020-05-21 11:00:00,237.86,237.86,236.31,236.73,117527.0,209.5975,209.5975,208.2317,208.6018,117527.0
2020-05-21 11:10:00,236.78,236.89,236.05,236.3,77009.0,208.6459,208.7428,208.0026,208.2229,77009.0
2020-05-21 11:20:00,236.32,236.86,235.79,236.64,62271.0,208.2405,208.7164,207.7735,208.5225,62271.0
2020-05-21 11:30:00,236.62,237.8,236.62,237.8,86351.0,208.5049,209.5447,208.5049,209.5447,86351.0
2020-05-21 11:40:00,237.78,238.07,237.67,238.02,60439.0,209.527,209.7826,209.4301,209.7385,60439.0
2020-05-21 11:50:00,238.03,238.07,237.54,237.54,60917.0,209.7473,209.7826,209.3156,209.3156,60917.0
2020-05-21 12:00:00,237.55,239.17,237.55,239.06,70124.0,209.3244,210.7519,209.3244,210.655,70124.0
2020-05-21 12:10:00,239.08,239.08,238.13,238.3,60775.0,210.6726,210.6726,209.8355,209.9853,60775.0
2020-05-21 12:20:00,238.26,238.34,237.88,237.88,41412.0,209.95,210.0205,209.6152,209.6152,41412.0
2020-05-21 12:30:00,237.86,237.91,237.17,237.31,59266.0,209.5975,209.6416,208.9895,209.1129,59266.0
2020-05-21 12:40:00,237.31,238.14,237.31,237.77,35293.0,209.1129,209.8443,209.1129,209.5182,35293.0
2020-05-21 12:50:00,237.75,237.81,236.95,237.03,57970.0,209.5006,209.5535,208.7957,208.8662,57970.0
2020-05-21 13:00:00,237.07,238.03,236.95,237.72,51652.0,208.9014,209.7473,208.7957,209.4742,51652.0
2020-05-21 13:10:00,237.8,238.31,237.74,238.06,31578.0,209.5447,209.9941,209.4918,209.7738,31578.0
2020-05-21 13:20:00,237.99,238.39,237.82,238.31,44110.0,209.7121,210.0646,209.5623,209.9941,44110.0
2020-05-21 13:30:00,238.29,238.41,237.97,238.3,41836.0,209.9764,210.0822,209.6945,209.9853,41836.0
2020-05-21 13:40:00,238.27,238.92,237.97,238.87,42729.0,209.9588,210.5316,209.6945,210.4875,42729.0
2020-05-21 13:50:00,238.88,239.21,238.8,239.06,35326.0,210.4963,210.7871,210.4258,210.655,35326.0
2020-05-21 14:00:00,239.0,239.2,238.91,238.96,46891.0,210.6021,210.7783,210.5228,210.5668,46891.0
2020-05-21 14:10:00,238.95,239.08,238.93,239.08,40683.0,210.558,210.6726,210.5404,210.6726,40683.0
2020-05-21 14:20:00,239.05,239.52,238.96,239.52,52780.0,210.6461,211.0603,210.5668,211.0603,52780.0
2020-05-21 14:30:00,239.49,239.56,238.34,238.58,66922.0,211.0339,211.0955,210.0205,210.232,66922.0
2020-05-21 14:40:00,238.59,238.79,238.16,238.47,45310.0,210.2408,210.417,209.8619,210.1351,45310.0
2020-05-21 14:50:00,238.47,239.28,238.44,239.03,53241.0,210.1351,210.8488,210.1086,210.6285,53241.0
2020-05-21 15:00:00,239.0,239.67,239.0,239.59,74522.0,210.6021,211.1925,210.6021,211.122,74522.0
2020-05-21 15:10:00,239.62,240.09,239.32,240.08,66635.0,211.1484,211.5626,210.8841,211.5538,66635.0
2020-05-21 15:20:00,240.08,240.3,239.97,240.13,74894.0,211.5538,211.7476,211.4568,211.5978,74894.0
2020-05-21 15:30:00,240.12,240.25,239.57,240.17,89930.0,211.589,211.7036,211.1044,211.6331,89930.0
2020-05-21 15:40:00,240.17,240.57,239.88,240.3,126135.0,211.6331,211.9855,211.3775,211.7476,126135.0
2020-05-21 15:50:00,240.37,241.18,240.25,240.76,362155.0,211.8093,212.5231,211.7036,212.153,362155.0
2020-05-22 09:30:00,240.7,240.84,238.85,239.46,112453.0,212.1001,212.2235,210.4699,211.0074,112453.0
2020-05-22 09:40:00,239.37,241.17,239.37,240.68,69920.0,210.9281,212.5142,210.9281,212.0825,69920.0
2020-05-22 09:50:00,240.64,240.7,239.38,239.97,62595.0,212.0472,212.1001,210.9369,211.4568,62595.0
2020-05-22 10:00:00,239.85,239.91,239.38,239.42,47382.0,211.3511,211.404,210.9369,210.9722,47382.0
2020-05-22 10:10:00,239.48,239.72,238.72,239.42,58072.0,211.0251,211.2365,210.3554,210.9722,58072.0
2020-05-22 10:20:00,239.42,239.95,239.36,239.87,39095.0,210.9722,211.4392,210.9193,211.3687,39095.0
2020-05-22 10:30:00,239.99,239.99,239.58,239.94,40028.0,211.4745,211.4745,211.1132,211.4304,40028.0
2020-05-22 10:40:00,239.94,240.14,239.06,239.11,32539.0,211.4304,211.6066,210.655,210.699,32539.0
2020-05-22 10:50:00,239.08,239.57,238.84,238.89,29691.0,210.6726,211.1044,210.4611,210.5052,29691.0
2020-05-22 11:00:00,238.87,239.08,238.65,238.84,23100.0,210.4875,210.6726,210.2937,210.4611,23100.0
2020-05-22 11:10:00,238.82,239.34,238.67,239.24,32578.0,210.4435,210.9017,210.3113,210.8136,32578.0
2020-05-22 11:20:00,239.2,239.51,238.86,239.49,31688.0,210.7783,211.0515,210.4787,211.0339,31688.0
2020-05-22 11:30:00,239.47,239.62,239.27,239.41,24192.0,211.0162,211.1484,210.84,210.9634,24192.0
2020-05-22 11:40:00,239.45,239.57,239.29,239.49,12232.0,210.9986,211.1044,210.8576,211.0339,12232.0
2020-05-22 11:50:00,239.49,239.88,239.46,239.75,21944.0,211.0339,211.3775,211.0074,211.263,21944.0
2020-05-22 12:00:00,239.78,239.9,239.7,239.74,22009.0,211.2894,211.3951,211.2189,211.2542,22009.0
2020-05-22 12:10:00,239.72,239.89,239.52,239.6,20668.0,211.2365,211.3863,211.0603,211.1308,20668.0
2020-05-22 12:20:00,239.63,239.87,239.48,239.53,14228.0,211.1572,211.3687,211.0251,211.0691,14228.0
2020-05-22 12:30:00,239.58,240.39,239.54,240.34,50194.0,211.1132,211.8269,211.0779,211.7829,50194.0
2020-05-22 12:40:00,240.37,240.59,240.31,240.33,28245.0,211.8093,212.0032,211.7564,211.7741,28245.0
2020-05-22 12:50:00,240.33,241.04,240.22,241.04,74098.0,211.7741,212.3997,211.6771,212.3997,74098.0
2020-05-22 13:00:00,241.05,241.62,241.05,241.59,144667.0,212.4085,212.9108,212.4085,212.8843,144667.0
2020-05-22 13:10:00,241.59,241.97,241.0,241.02,136850.0,212.8843,213.2192,212.3644,212.3821,136850.0
2020-05-22 13:20:00,241.03,241.19,240.75,241.04,31526.0,212.3909,212.5319,212.1442,212.3997,31526.0
2020-05-22 13:30:00,241.04,241.09,240.72,240.84,22656.0,212.3997,212.4438,212.1177,212.2235,22656.0
2020-05-22 13:40:00,240.87,241.16,240.83,241.01,25591.0,212.2499,212.5054,212.2146,212.3733,25591.0
2020-05-22 13:50:00,241.04,241.43,240.99,241.37,51554.0,212.3997,212.7434,212.3556,212.6905,51554.0
2020-05-22 14:00:00,241.4,241.94,241.25,241.91,59104.0,212.7169,213.1928,212.5847,213.1663,59104.0
2020-05-22 14:10:00,241.88,242.05,241.82,241.9,57187.0,213.1399,213.2897,213.087,213.1575,57187.0
2020-05-22 14:20:00,241.87,241.98,241.37,241.54,41291.0,213.1311,213.228,212.6905,212.8403,41291.0
2020-05-22 14:30:00,241.51,241.76,241.36,241.72,43418.0,212.8138,213.0341,212.6817,212.9989,43418.0
2020-05-22 14:40:00,241.72,241.75,241.34,241.54,25745.0,212.9989,213.0253,212.664,212.8403,25745.0
2020-05-22 14:50:00,241.52,241.64,241.37,241.51,34118.0,212.8227,212.9284,212.6905,212.8138,34118.0
2020-05-22 15:00:00,241.45,241.94,241.34,241.87,49525.0,212.761,213.1928,212.664,213.1311,49525.0
2020-05-22 15:10:00,241.89,241.9,241.46,241.5,38696.0,213.1487,213.1575,212.7698,212.805,38696.0
2020-05-22 15:20:00,241.5,241.53,240.8,241.04,60495.0,212.805,212.8315,212.1882,212.3997,60495.0
2020-05-22 15:30:00,241.02,241.47,240.95,241.22,47416.0,212.3821,212.7786,212.3204,212.5583,47416.0
2020-05-22 15:40:00,241.19,241.94,240.87,241.84,66512.0,212.5319,213.1928,212.2499,213.1046,66512.0
2020-05-22 15:50:00,241.88,242.34,241.58,241.83,190012.0,213.1399,213.5452,212.8755,213.0958,190012.0
2020-05-26 09:30:00,248.15,248.22,243.95,244.31,270083.0,218.6649,218.7266,214.9639,215.2812,270083.0
2020-05-26 09:40:00,244.35,245.14,243.66,245.0,127359.0,215.3164,216.0125,214.7084,215.8892,127359.0
2020-05-26 09:50:00,244.98,245.97,244.8,245.16,122510.0,215.8715,216.7439,215.7129,216.0302,122510.0
2020-05-26 10:00:00,245.2,246.21,245.16,245.69,142143.0,216.0654,216.9554,216.0302,216.4972,142143.0
2020-05-26 10:10:00,245.67,246.15,245.62,246.03,95191.0,216.4796,216.9025,216.4355,216.7968,95191.0
2020-05-26 10:20:00,246.06,246.39,245.84,246.39,115157.0,216.8232,217.114,216.6294,217.114,115157.0
2020-05-26 10:30:00,246.32,246.74,245.66,245.72,107348.0,217.0523,217.4224,216.4707,216.5236,107348.0
2020-05-26 10:40:00,245.66,245.8,245.04,245.58,72898.0,216.4707,216.5941,215.9244,216.4003,72898.0
2020-05-26 10:50:00,245.58,246.33,245.58,246.1,73052.0,216.4003,217.0611,216.4003,216.8585,73052.0
2020-05-26 11:00:00,246.05,246.55,245.95,246.23,57075.0,216.8144,217.255,216.7263,216.973,57075.0
2020-05-26 11:10:00,246.17,246.84,245.93,246.7,76660.0,216.9201,217.5105,216.7087,217.3872,76660.0
2020-05-26 11:20:00,246.72,247.02,246.0,246.4,114092.0,217.4048,217.6692,216.7703,217.1228,114092.0
2020-05-26 11:30:00,246.37,246.51,246.11,246.29,68636.0,217.0964,217.2197,216.8673,217.0259,68636.0
2020-05-26 11:40:00,246.26,246.35,245.13,245.51,65528.0,216.9995,217.0788,216.0037,216.3386,65528.0
2020-05-26 11:50:00,245.52,245.98,245.52,245.87,50576.0,216.3474,216.7527,216.3474,216.6558,50576.0
2020-05-26 12:00:00,245.89,245.95,245.5,245.62,37611.0,216.6734,216.7263,216.3298,216.4355,37611.0
2020-05-26 12:10:00,245.65,245.87,245.01,245.03,51138.0,216.4619,216.6558,215.898,215.9156,51138.0
2020-05-26 12:20:00,245.02,245.22,244.7,245.01,54917.0,215.9068,216.083,215.6248,215.898,54917.0
2020-05-26 12:30:00,244.97,245.68,244.96,245.64,38299.0,215.8627,216.4884,215.8539,216.4531,38299.0
2020-05-26 12:40:00,245.62,245.64,245.26,245.28,38309.0,216.4355,216.4531,216.1183,216.1359,38309.0
2020-05-26 12:50:00,245.29,245.35,244.98,245.35,40733.0,216.1447,216.1976,215.8715,216.1976,40733.0
2020-05-26 13:00:00,245.39,245.43,244.62,244.64,43051.0,216.2328,216.2681,215.5543,215.5719,43051.0
2020-05-26 13:10:00,244.66,244.7,244.25,244.39,40127.0,215.5896,215.6248,215.2283,215.3516,40127.0
2020-05-26 13:20:00,244.37,245.03,244.28,244.91,39042.0,215.334,215.9156,215.2547,215.8099,39042.0
2020-05-26 13:30:00,244.91,244.91,244.44,244.61,37487.0,215.8099,215.8099,215.3957,215.5455,37487.0
2020-05-26 13:40:00,244.61,244.91,244.57,244.69,39324.0,215.5455,215.8099,215.5103,215.616,39324.0
2020-05-26 13:50:00,244.72,244.93,244.51,244.77,27454.0,215.6424,215.8275,215.4574,215.6865,27454.0
2020-05-26 14:00:00,244.8,244.86,244.37,244.47,41431.0,215.7129,215.7658,215.334,215.4221,41431.0
2020-05-26 14:10:00,244.47,244.75,244.39,244.52,25123.0,215.4221,215.6689,215.3516,215.4662,25123.0
2020-05-26 14:20:00,244.53,244.81,244.33,244.38,36100.0,215.475,215.7217,215.2988,215.3428,36100.0
2020-05-26 14:30:00,244.38,244.4,243.87,243.9,32964.0,215.3428,215.3605,214.8934,214.9199,32964.0
2020-05-26 14:40:00,243.89,243.92,243.37,243.45,36117.0,214.9111,214.9375,214.4528,214.5233,36117.0
2020-05-26 14:50:00,243.4,243.84,243.4,243.84,43354.0,214.4793,214.867,214.4793,214.867,43354.0
2020-05-26 15:00:00,243.82,244.08,243.55,243.6,41309.0,214.8494,215.0785,214.6115,214.6555,41309.0
2020-05-26 15:10:00,243.6,243.86,243.32,243.53,46395.0,214.6555,214.8846,214.4088,214.5938,46395.0
2020-05-26 15:20:00,243.55,243.85,243.47,243.5,45773.0,214.6115,214.8758,214.541,214.5674,45773.0
2020-05-26 15:30:00,243.49,243.6,242.66,243.02,82291.0,214.5586,214.6555,213.8272,214.1444,82291.0
2020-05-26 15:40:00,242.97,243.02,242.09,242.35,85649.0,214.1004,214.1444,213.3249,213.554,85649.0
2020-05-26 15:50:00,242.39,242.93,242.07,242.62,176938.0,213.5893,214.0651,213.3073,213.792,176938.0
2020-05-27 09:30:00,242.86,244.15,241.2,241.61,290969.0,214.0034,215.1402,212.5407,212.902,290969.0
2020-05-27 09:40:00,241.64,242.22,241.45,241.8,121590.0,212.9284,213.4395,212.761,213.0694,121590.0
2020-05-27 09:50:00,241.82,242.23,241.04,241.82,125329.0,213.087,213.4483,212.3997,213.087,125329.0
2020-05-27 10:00:00,241.85,242.47,241.51,242.36,116067.0,213.1134,213.6598,212.8138,213.5629,116067.0
2020-05-27 10:10:00,242.34,243.15,242.27,242.9,64410.0,213.5452,214.259,213.4835,214.0387,64410.0
2020-05-27 10:20:00,242.9,242.96,242.06,242.27,78936.0,214.0387,214.0916,213.2985,213.4835,78936.0
2020-05-27 10:30:00,242.3,242.41,241.66,241.66,80218.0,213.51,213.6069,212.946,212.946,80218.0
2020-05-27 10:40:00,241.66,241.73,240.78,240.84,85906.0,212.946,213.0077,212.1706,212.2235,85906.0
2020-05-27 10:50:00,240.88,241.96,240.87,241.88,69181.0,212.2587,213.2104,212.2499,213.1399,69181.0
2020-05-27 11:00:00,241.91,242.6,241.48,242.39,96150.0,213.1663,213.7743,212.7874,213.5893,96150.0
2020-05-27 11:10:00,242.39,242.91,242.12,242.74,58638.0,213.5893,214.0475,213.3514,213.8977,58638.0
2020-05-27 11:20:00,242.68,243.1,242.35,242.99,81971.0,213.8448,214.2149,213.554,214.118,81971.0
2020-05-27 11:30:00,243.0,243.12,241.72,242.24,56806.0,214.1268,214.2325,212.9989,213.4571,56806.0
2020-05-27 11:40:00,242.33,242.45,241.95,242.38,77088.0,213.5364,213.6422,213.2016,213.5805,77088.0
2020-05-27 11:50:00,242.32,243.1,242.13,243.01,51630.0,213.5276,214.2149,213.3602,214.1356,51630.0
2020-05-27 12:00:00,243.08,244.3,242.94,244.2,58543.0,214.1973,215.2723,214.0739,215.1842,58543.0
2020-05-27 12:10:00,244.17,244.36,243.79,243.98,36351.0,215.1578,215.3252,214.8229,214.9904,36351.0
2020-05-27 12:20:00,244.0,244.09,243.19,243.24,45251.0,215.008,215.0873,214.2942,214.3383,45251.0
2020-05-27 12:30:00,243.3,243.49,242.93,243.25,36958.0,214.3912,214.5586,214.0651,214.3471,36958.0
2020-05-27 12:40:00,243.23,243.59,243.12,243.43,33197.0,214.3295,214.6467,214.2325,214.5057,33197.0
2020-05-27 12:50:00,243.41,243.46,243.12,243.21,33014.0,214.4881,214.5321,214.2325,214.3119,33014.0
2020-05-27 13:00:00,243.2,243.34,242.56,243.12,32049.0,214.303,214.4264,213.7391,214.2325,32049.0
2020-05-27 13:10:00,243.14,243.36,243.03,243.22,17752.0,214.2502,214.444,214.1532,214.3207,17752.0
2020-05-27 13:20:00,243.42,243.47,242.88,243.03,31775.0,214.4969,214.541,214.0211,214.1532,31775.0
2020-05-27 13:30:00,243.02,243.02,242.38,242.88,50697.0,214.1444,214.1444,213.5805,214.0211,50697.0
2020-05-27 13:40:00,242.93,242.98,242.66,242.8,32816.0,214.0651,214.1092,213.8272,213.9506,32816.0
2020-05-27 13:50:00,242.86,243.09,242.66,242.93,35312.0,214.0034,214.2061,213.8272,214.0651,35312.0
2020-05-27 14:00:00,242.95,243.5,242.94,243.28,39578.0,214.0827,214.5674,214.0739,214.3735,39578.0
2020-05-27 14:10:00,243.3,243.58,243.12,243.23,32251.0,214.3912,214.6379,214.2325,214.3295,32251.0
2020-05-27 14:20:00,243.17,243.43,243.04,243.43,28859.0,214.2766,214.5057,214.1621,214.5057,28859.0
2020-05-27 14:30:00,243.43,243.71,243.34,243.55,38743.0,214.5057,214.7524,214.4264,214.6115,38743.0
2020-05-27 14:40:00,243.52,243.7,243.39,243.7,28118.0,214.585,214.7436,214.4705,214.7436,28118.0
2020-05-27 14:50:00,243.62,244.34,243.6,244.34,44735.0,214.6731,215.3076,214.6555,215.3076,44735.0
2020-05-27 15:00:00,244.35,244.47,244.19,244.3,51835.0,215.3164,215.4221,215.1754,215.2723,51835.0
2020-05-27 15:10:00,244.31,244.6,244.28,244.59,42139.0,215.2812,215.5367,215.2547,215.5279,42139.0
2020-05-27 15:20:00,244.62,244.68,244.16,244.46,38872.0,215.5543,215.6072,215.149,215.4133,38872.0
2020-05-27 15:30:00,244.42,244.86,244.12,244.7,88441.0,215.3781,215.7658,215.1137,215.6248,88441.0
2020-05-27 15:40:00,244.72,246.09,244.69,246.07,112777.0,215.6424,216.8497,215.616,216.832,112777.0
2020-05-27 15:50:00,246.1,247.39,246.08,247.36,467644.0,216.8585,217.9952,216.8408,217.9688,467644.0
2020-05-28 09:30:00,249.52,249.89,246.47,246.87,297752.0,219.8721,220.1981,217.1845,217.537,297752.0
2020-05-28 09:40:00,246.87,247.53,245.83,245.84,125752.0,217.537,218.1186,216.6205,216.6294,125752.0
2020-05-28 09:50:00,245.91,248.11,245.84,247.67,94472.0,216.691,218.6296,216.6294,218.2419,94472.0
2020-05-28 10:00:00,247.52,248.34,247.15,248.19,84428.0,218.1097,218.8323,217.7837,218.7001,84428.0
2020-05-28 10:10:00,248.19,248.84,248.14,248.67,108391.0,218.7001,219.2729,218.6561,219.1231,108391.0
2020-05-28 10:20:00,248.62,249.02,248.24,248.34,64102.0,219.079,219.4315,218.7442,218.8323,64102.0
2020-05-28 10:30:00,248.48,249.44,248.44,249.44,71260.0,218.9557,219.8016,218.9204,219.8016,71260.0
2020-05-28 10:40:00,249.45,249.99,249.4,249.97,86996.0,219.8104,220.2863,219.7664,220.2686,86996.0
2020-05-28 10:50:00,249.95,250.35,249.44,250.32,161615.0,220.251,220.6035,219.8016,220.577,161615.0
2020-05-28 11:00:00,250.29,250.96,250.2,250.41,85555.0,220.5506,221.141,220.4713,220.6564,85555.0
2020-05-28 11:10:00,250.36,251.48,250.36,251.33,82152.0,220.6123,221.5992,220.6123,221.467,82152.0
2020-05-28 11:20:00,251.32,251.4,250.76,251.4,94526.0,221.4582,221.5287,220.9648,221.5287,94526.0
2020-05-28 11:30:00,251.44,251.71,251.19,251.51,68598.0,221.564,221.8019,221.3437,221.6257,68598.0
2020-05-28 11:40:00,251.47,251.84,251.13,251.72,80042.0,221.5904,221.9164,221.2908,221.8107,80042.0
2020-05-28 11:50:00,251.74,252.07,251.38,252.03,108633.0,221.8283,222.1191,221.5111,222.0839,108633.0
2020-05-28 12:00:00,252.0,252.23,251.26,251.4,108995.0,222.0574,222.2601,221.4054,221.5287,108995.0
2020-05-28 12:10:00,251.34,251.79,251.24,251.36,106020.0,221.4758,221.8724,221.3877,221.4935,106020.0
2020-05-28 12:20:00,251.39,251.53,250.85,251.26,52788.0,221.5199,221.6433,221.0441,221.4054,52788.0
2020-05-28 12:30:00,251.2,251.52,250.84,251.47,88798.0,221.3525,221.6345,221.0353,221.5904,88798.0
2020-05-28 12:40:00,251.45,251.49,250.56,250.8,37904.0,221.5728,221.608,220.7885,221.0,37904.0
2020-05-28 12:50:00,250.81,250.82,249.8,249.8,64233.0,221.0088,221.0176,220.1188,220.1188,64233.0
2020-05-28 13:00:00,249.77,249.9,249.57,249.71,50790.0,220.0924,220.2069,219.9162,220.0395,50790.0
2020-05-28 13:10:00,249.71,249.93,249.34,249.59,45297.0,220.0395,220.2334,219.7135,219.9338,45297.0
2020-05-28 13:20:00,249.59,250.07,249.56,249.9,34872.0,219.9338,220.3568,219.9073,220.2069,34872.0
2020-05-28 13:30:00,249.93,250.64,249.83,250.46,46694.0,220.2334,220.859,220.1453,220.7004,46694.0
2020-05-28 13:40:00,250.43,250.93,250.43,250.57,34330.0,220.674,221.1146,220.674,220.7973,34330.0
2020-05-28 13:50:00,250.53,250.53,249.66,249.8,42918.0,220.7621,220.7621,219.9955,220.1188,42918.0
2020-05-28 14:00:00,249.8,250.04,249.05,249.13,69347.0,220.1188,220.3303,219.4579,219.5284,69347.0
2020-05-28 14:10:00,249.1,249.36,248.87,248.99,58056.0,219.502,219.7311,219.2993,219.4051,58056.0
2020-05-28 14:20:00,248.91,249.16,248.42,248.56,53255.0,219.3346,219.5549,218.9028,219.0262,53255.0
2020-05-28 14:30:00,248.57,248.9,248.48,248.53,44027.0,219.035,219.3258,218.9557,218.9997,44027.0
2020-05-28 14:40:00,248.57,248.72,248.26,248.49,38021.0,219.035,219.1672,218.7618,218.9645,38021.0
2020-05-28 14:50:00,248.54,248.64,248.04,248.59,51014.0,219.0085,219.0967,218.568,219.0526,51014.0
2020-05-28 15:00:00,248.59,248.96,248.48,248.56,43021.0,219.0526,219.3786,218.9557,219.0262,43021.0
2020-05-28 15:10:00,248.53,248.81,247.32,247.38,98913.0,218.9997,219.2465,217.9335,217.9864,98913.0
2020-05-28 15:20:00,247.47,247.9,246.99,247.02,93193.0,218.0657,218.4446,217.6427,217.6692,93193.0
2020-05-28 15:30:00,246.98,247.31,246.5,246.8,83006.0,217.6339,217.9247,217.2109,217.4753,83006.0
2020-05-28 15:40:00,246.75,246.75,245.05,245.18,144111.0,217.4312,217.4312,215.9332,216.0478,144111.0
2020-05-28 15:50:00,245.01,246.05,244.43,245.14,349815.0,215.898,216.8144,215.3869,216.0125,349815.0
2020-05-29 09:30:00,245.06,246.32,244.73,245.93,121677.0,215.942,217.0523,215.6512,216.7087,121677.0
2020-05-29 09:40:00,245.95,246.97,245.94,246.58,79053.0,216.7263,217.6251,216.7175,217.2814,79053.0
2020-05-29 09:50:00,246.53,246.53,245.51,245.83,33483.0,217.2374,217.2374,216.3386,216.6205,33483.0
2020-05-29 10:00:00,245.96,246.37,245.59,245.72,35353.0,216.7351,217.0964,216.4091,216.5236,35353.0
2020-05-29 10:10:00,245.77,246.91,245.63,246.78,43945.0,216.5677,217.5722,216.4443,217.4577,43945.0
2020-05-29 10:20:00,246.7,247.14,246.2,246.5,39173.0,217.3872,217.7749,216.9466,217.2109,39173.0
2020-05-29 10:30:00,246.35,246.98,246.35,246.81,36814.0,217.0788,217.6339,217.0788,217.4841,36814.0
2020-05-29 10:40:00,246.71,246.91,246.22,246.6,37938.0,217.396,217.5722,216.9642,217.2991,37938.0
2020-05-29 10:50:00,246.7,247.7,246.66,247.51,70007.0,217.3872,218.2684,217.3519,218.1009,70007.0
2020-05-29 11:00:00,247.52,247.97,247.24,247.6,49839.0,218.1097,218.5063,217.863,218.1802,49839.0
2020-05-29 11:10:00,247.62,248.09,247.33,247.5,67672.0,218.1979,218.612,217.9423,218.0921,67672.0
2020-05-29 11:20:00,247.5,247.96,247.5,247.61,46894.0,218.0921,218.4975,218.0921,218.189,46894.0
2020-05-29 11:30:00,247.57,247.62,246.91,247.06,54832.0,218.1538,218.1979,217.5722,217.7044,54832.0
2020-05-29 11:40:00,247.05,248.26,246.96,248.06,69276.0,217.6956,218.7618,217.6163,218.5856,69276.0
2020-05-29 11:50:00,248.04,248.34,247.53,247.53,76951.0,218.568,218.8323,218.1186,218.1186,76951.0
2020-05-29 12:00:00,247.61,247.96,247.36,247.48,64823.0,218.189,218.4975,217.9688,218.0745,64823.0
2020-05-29 12:10:00,247.43,247.73,246.8,246.96,44939.0,218.0304,218.2948,217.4753,217.6163,44939.0
2020-05-29 12:20:00,246.92,247.6,246.71,247.6,55963.0,217.581,218.1802,217.396,218.1802,55963.0
2020-05-29 12:30:00,247.55,248.41,247.19,248.39,66116.0,218.1362,218.894,217.819,218.8764,66116.0
2020-05-29 12:40:00,248.39,248.39,247.55,247.72,66512.0,218.8764,218.8764,218.1362,218.286,66512.0
2020-05-29 12:50:00,247.73,248.66,246.93,248.11,77203.0,218.2948,219.1143,217.5898,218.6296,77203.0
2020-05-29 13:00:00,248.06,248.18,247.59,247.9,53121.0,218.5856,218.6913,218.1714,218.4446,53121.0
2020-05-29 13:10:00,247.84,248.63,247.66,248.0,53632.0,218.3917,219.0879,218.2331,218.5327,53632.0
2020-05-29 13:20:00,248.0,248.28,247.92,248.1,30542.0,218.5327,218.7794,218.4622,218.6208,30542.0
2020-05-29 13:30:00,248.04,248.13,247.47,247.65,48185.0,218.568,218.6473,218.0657,218.2243,48185.0
2020-05-29 13:40:00,247.53,247.72,247.43,247.51,38342.0,218.1186,218.286,218.0304,218.1009,38342.0
2020-05-29 13:50:00,247.52,247.75,247.33,247.62,50175.0,218.1097,218.3124,217.9423,218.1979,50175.0
2020-05-29 14:00:00,247.6,248.14,246.93,248.04,81752.0,218.1802,218.6561,217.5898,218.568,81752.0
2020-05-29 14:10:00,248.07,248.18,247.38,248.05,56180.0,218.5944,218.6913,217.9864,218.5768,56180.0
2020-05-29 14:20:00,247.98,248.4,247.84,248.31,31709.0,218.5151,218.8852,218.3917,218.8059,31709.0
2020-05-29 14:30:00,248.37,248.42,247.78,247.9,44827.0,218.8587,218.9028,218.3388,218.4446,44827.0
2020-05-29 14:40:00,247.9,247.96,246.75,246.78,63122.0,218.4446,218.4975,217.4312,217.4577,63122.0
2020-05-29 14:50:00,246.78,248.52,245.42,248.45,106399.0,217.4577,218.9909,216.2593,218.9292,106399.0
2020-05-29 15:00:00,248.44,249.43,248.44,248.64,77196.0,218.9204,219.7928,218.9204,219.0967,77196.0
2020-05-29 15:10:00,248.69,248.89,247.86,248.13,45041.0,219.1407,219.317,218.4093,218.6473,45041.0
2020-05-29 15:20:00,248.15,248.55,247.46,247.91,79160.0,218.6649,219.0174,218.0569,218.4534,79160.0
2020-05-29 15:30:00,247.87,248.3,247.58,248.18,108487.0,218.4182,218.7971,218.1626,218.6913,108487.0
2020-05-29 15:40:00,248.16,248.21,247.29,247.5,70954.0,218.6737,218.7178,217.9071,218.0921,70954.0
2020-05-29 15:50:00,247.46,249.71,247.46,248.47,389372.0,218.0569,220.0395,218.0569,218.9469,389372.0
2020-06-01 09:30:00,249.41,249.78,246.4,247.03,180280.0,219.7752,220.1012,217.1228,217.678,180280.0
2020-06-01 09:40:00,247.16,247.68,247.02,247.47,127254.0,217.7925,218.2507,217.6692,218.0657,127254.0
2020-06-01 09:50:00,247.46,248.28,246.77,247.55,74435.0,218.0569,218.7794,217.4489,218.1362,74435.0
2020-06-01 10:00:00,247.83,248.69,247.57,248.02,51849.0,218.3829,219.1407,218.1538,218.5503,51849.0
2020-06-01 10:10:00,248.16,248.19,247.51,247.56,35184.0,218.6737,218.7001,218.1009,218.145,35184.0
2020-06-01 10:20:00,247.55,247.64,246.88,247.13,49077.0,218.1362,218.2155,217.5458,217.7661,49077.0
2020-06-01 10:30:00,247.07,247.13,246.57,246.99,60608.0,217.7132,217.7661,217.2726,217.6427,60608.0
2020-06-01 10:40:00,247.11,247.64,245.87,245.87,86967.0,217.7485,218.2155,216.6558,216.6558,86967.0
2020-06-01 10:50:00,245.88,247.11,245.87,246.81,62555.0,216.6646,217.7485,216.6558,217.4841,62555.0
2020-06-01 11:00:00,246.81,246.91,246.15,246.36,45712.0,217.4841,217.5722,216.9025,217.0876,45712.0
2020-06-01 11:10:00,246.43,246.91,246.35,246.74,65976.0,217.1493,217.5722,217.0788,217.4224,65976.0
2020-06-01 11:20:00,246.74,247.05,246.57,247.02,28413.0,217.4224,217.6956,217.2726,217.6692,28413.0
2020-06-01 11:30:00,247.03,247.6,247.0,247.41,36129.0,217.678,218.1802,217.6515,218.0128,36129.0
2020-06-01 11:40:00,247.45,247.75,247.27,247.28,27401.0,218.0481,218.3124,217.8894,217.8983,27401.0
2020-06-01 11:50:00,247.29,247.8,247.1,247.72,26030.0,217.9071,218.3565,217.7396,218.286,26030.0
2020-06-01 12:00:00,247.65,248.06,247.38,247.88,29734.0,218.2243,218.5856,217.9864,218.427,29734.0
2020-06-01 12:10:00,247.84,248.47,247.74,248.47,25023.0,218.3917,218.9469,218.3036,218.9469,25023.0
2020-06-01 12:20:00,248.42,248.42,247.8,247.93,31461.0,218.9028,218.9028,218.3565,218.471,31461.0
2020-06-01 12:30:00,247.99,248.03,247.65,247.87,23426.0,218.5239,218.5591,218.2243,218.4182,23426.0
2020-06-01 12:40:00,247.93,248.21,247.66,247.93,31427.0,218.471,218.7178,218.2331,218.471,31427.0
2020-06-01 12:50:00,247.93,247.96,247.44,247.75,30714.0,218.471,218.4975,218.0392,218.3124,30714.0
2020-06-01 13:00:00,247.85,248.2,247.83,247.99,23502.0,218.4005,218.7089,218.3829,218.5239,23502.0
2020-06-01 13:10:00,247.99,247.99,247.62,247.78,18616.0,218.5239,218.5239,218.1979,218.3388,18616.0
2020-06-01 13:20:00,247.86,247.92,247.65,247.68,19996.0,218.4093,218.4622,218.2243,218.2507,19996.0
2020-06-01 13:30:00,247.7,248.24,247.57,248.24,19164.0,218.2684,218.7442,218.1538,218.7442,19164.0
2020-06-01 13:40:00,248.28,248.36,247.84,247.93,27201.0,218.7794,218.8499,218.3917,218.471,27201.0
2020-06-01 13:50:00,247.92,247.95,247.51,247.53,22015.0,218.4622,218.4886,218.1009,218.1186,22015.0
2020-06-01 14:00:00,247.58,247.74,247.42,247.6,19069.0,218.1626,218.3036,218.0216,218.1802,19069.0
2020-06-01 14:10:00,247.62,247.63,247.16,247.24,25600.0,218.1979,218.2067,217.7925,217.863,25600.0
2020-06-01 14:20:00,247.24,247.25,246.96,247.19,22989.0,217.863,217.8718,217.6163,217.819,22989.0
2020-06-01 14:30:00,247.2,247.56,247.14,247.32,29798.0,217.8278,218.145,217.7749,217.9335,29798.0
2020-06-01 14:40:00,247.32,247.59,247.22,247.22,22301.0,217.9335,218.1714,217.8454,217.8454,22301.0
2020-06-01 14:50:00,247.27,247.33,246.85,246.91,33881.0,217.8894,217.9423,217.5194,217.5722,33881.0
2020-06-01 15:00:00,246.95,247.39,246.95,247.19,28934.0,217.6075,217.9952,217.6075,217.819,28934.0
2020-06-01 15:10:00,247.28,247.62,247.09,247.55,52176.0,217.8983,218.1979,217.7308,218.1362,52176.0
2020-06-01 15:20:00,247.61,248.03,247.52,247.77,50038.0,218.189,218.5591,218.1097,218.33,50038.0
2020-06-01 15:30:00,247.77,247.8,247.08,247.08,44620.0,218.33,218.3565,217.722,217.722,44620.0
2020-06-01 15:40:00,247.03,247.38,247.0,247.25,71013.0,217.678,217.9864,217.6515,217.8718,71013.0
2020-06-01 15:50:00,247.01,247.45,246.85,247.18,197138.0,217.6603,218.0481,217.5194,217.8101,197138.0
2020-06-02 09:30:00,248.63,249.24,247.02,247.62,174261.0,219.0879,219.6254,217.6692,218.1979,174261.0
2020-06-02 09:40:00,247.82,247.94,247.0,247.45,68895.0,218.3741,218.4798,217.6515,218.0481,68895.0
2020-06-02 09:50:00,247.55,248.63,247.41,248.62,74417.0,218.1362,219.0879,218.0128,219.079,74417.0
2020-06-02 10:00:00,248.68,249.95,248.59,249.51,113243.0,219.1319,220.251,219.0526,219.8633,113243.0
2020-06-02 10:10:00,249.47,250.41,249.47,250.21,115646.0,219.828,220.6564,219.828,220.4801,115646.0
2020-06-02 10:20:00,250.22,250.74,250.14,250.49,106444.0,220.4889,220.9471,220.4184,220.7268,106444.0
2020-06-02 10:30:00,250.54,251.02,250.49,250.8,81527.0,220.7709,221.1939,220.7268,221.0,81527.0
2020-06-02 10:40:00,250.82,251.23,250.17,250.56,81142.0,221.0176,221.3789,220.4449,220.7885,81142.0
2020-06-02 10:50:00,250.35,251.33,250.26,251.0,126731.0,220.6035,221.467,220.5242,221.1762,126731.0
2020-06-02 11:00:00,251.0,251.25,249.76,250.22,155381.0,221.1762,221.3965,220.0836,220.4889,155381.0
2020-06-02 11:10:00,250.21,250.42,249.42,249.89,42589.0,220.4801,220.6652,219.784,220.1981,42589.0
2020-06-02 11:20:00,249.92,250.03,249.44,249.55,37247.0,220.2246,220.3215,219.8016,219.8985,37247.0
2020-06-02 11:30:00,249.55,250.0,249.28,249.69,45151.0,219.8985,220.2951,219.6606,220.0219,45151.0
2020-06-02 11:40:00,249.65,250.29,249.49,250.1,32077.0,219.9867,220.5506,219.8457,220.3832,32077.0
2020-06-02 11:50:00,250.08,250.08,249.57,249.8,29584.0,220.3656,220.3656,219.9162,220.1188,29584.0
2020-06-02 12:00:00,249.85,250.45,249.72,250.33,36312.0,220.1629,220.6916,220.0483,220.5859,36312.0
2020-06-02 12:10:00,250.39,250.64,250.09,250.33,29777.0,220.6387,220.859,220.3744,220.5859,29777.0
2020-06-02 12:20:00,250.42,250.49,249.98,250.0,25907.0,220.6652,220.7268,220.2774,220.2951,25907.0
2020-06-02 12:30:00,250.0,250.2,249.81,250.17,32974.0,220.2951,220.4713,220.1276,220.4449,32974.0
2020-06-02 12:40:00,250.19,250.43,249.91,249.94,45169.0,220.4625,220.674,220.2158,220.2422,45169.0
2020-06-02 12:50:00,249.88,250.19,249.83,250.15,24206.0,220.1893,220.4625,220.1453,220.4272,24206.0
2020-06-02 13:00:00,250.15,250.28,249.97,250.28,25452.0,220.4272,220.5418,220.2686,220.5418,25452.0
2020-06-02 13:10:00,250.3,250.5,250.19,250.4,29214.0,220.5594,220.7357,220.4625,220.6475,29214.0
2020-06-02 13:20:00,250.38,250.46,250.06,250.07,32305.0,220.6299,220.7004,220.3479,220.3568,32305.0
2020-06-02 13:30:00,250.1,250.8,249.86,250.8,56366.0,220.3832,221.0,220.1717,221.0,56366.0
2020-06-02 13:40:00,250.83,250.83,250.25,250.49,33918.0,221.0264,221.0264,220.5154,220.7268,33918.0
2020-06-02 13:50:00,250.49,250.62,250.29,250.39,36573.0,220.7268,220.8414,220.5506,220.6387,36573.0
2020-06-02 14:00:00,250.37,250.89,250.19,250.46,52937.0,220.6211,221.0793,220.4625,220.7004,52937.0
2020-06-02 14:10:00,250.42,250.87,250.34,250.83,33213.0,220.6652,221.0617,220.5947,221.0264,33213.0
2020-06-02 14:20:00,250.82,250.9,250.45,250.86,52983.0,221.0176,221.0881,220.6916,221.0529,52983.0
2020-06-02 14:30:00,250.85,251.14,250.5,251.11,77717.0,221.0441,221.2996,220.7357,221.2732,77717.0
2020-06-02 14:40:00,251.13,251.36,250.84,251.04,65610.0,221.2908,221.4935,221.0353,221.2115,65610.0
2020-06-02 14:50:00,251.07,251.14,250.58,251.07,66062.0,221.2379,221.2996,220.8062,221.2379,66062.0
2020-06-02 15:00:00,251.09,251.11,250.58,250.65,73781.0,221.2556,221.2732,220.8062,220.8678,73781.0
2020-06-02 15:10:00,250.65,251.14,250.51,251.14,48379.0,220.8678,221.2996,220.7445,221.2996,48379.0
2020-06-02 15:20:00,251.11,251.23,250.52,250.88,56808.0,221.2732,221.3789,220.7533,221.0705,56808.0
2020-06-02 15:30:00,250.9,251.67,250.79,251.42,117324.0,221.0881,221.7666,220.9912,221.5463,117324.0
2020-06-02 15:40:00,251.45,251.86,250.94,251.75,101726.0,221.5728,221.9341,221.1234,221.8371,101726.0
2020-06-02 15:50:00,251.83,252.72,251.79,252.71,285181.0,221.9076,222.6919,221.8724,222.6831,285181.0
2020-06-03 09:30:00,251.8,252.67,250.52,250.99,209603.0,223.2072,223.9784,222.0725,222.4892,209603.0
2020-06-03 09:40:00,251.08,251.47,250.64,250.82,79323.0,222.5689,222.9146,222.1789,222.3385,79323.0
2020-06-03 09:50:00,250.88,251.5,250.81,251.11,114801.0,222.3916,222.9412,222.3296,222.5955,114801.0
2020-06-03 10:00:00,251.13,251.2,250.67,251.05,100259.0,222.6133,222.6753,222.2055,222.5423,100259.0
2020-06-03 10:10:00,251.0,251.74,250.8,251.27,94341.0,222.498,223.154,222.3207,222.7374,94341.0
2020-06-03 10:20:00,251.34,251.58,250.98,251.37,86100.0,222.7994,223.0122,222.4803,222.826,86100.0
2020-06-03 10:30:00,251.39,252.35,251.38,252.25,121134.0,222.8437,223.6947,222.8349,223.6061,121134.0
2020-06-03 10:40:00,252.26,252.54,251.88,252.03,89710.0,223.6149,223.8631,223.2781,223.4111,89710.0
2020-06-03 10:50:00,252.03,252.72,252.0,252.48,67679.0,223.4111,224.0227,223.3845,223.81,67679.0
2020-06-03 11:00:00,252.36,252.83,252.28,252.74,106477.0,223.7036,224.1202,223.6327,224.0404,106477.0
2020-06-03 11:10:00,252.74,252.74,252.38,252.38,46705.0,224.0404,224.0404,223.7213,223.7213,46705.0
2020-06-03 11:20:00,252.41,252.75,252.03,252.07,49755.0,223.7479,224.0493,223.4111,223.4465,49755.0
2020-06-03 11:30:00,252.09,252.45,251.91,252.22,42187.0,223.4642,223.7834,223.3047,223.5795,42187.0
2020-06-03 11:40:00,252.21,252.24,251.5,251.65,46846.0,223.5706,223.5972,222.9412,223.0742,46846.0
2020-06-03 11:50:00,251.71,251.78,251.36,251.57,44188.0,223.1274,223.1894,222.8171,223.0033,44188.0
2020-06-03 12:00:00,251.56,251.8,251.02,251.14,55859.0,222.9944,223.2072,222.5157,222.6221,55859.0
2020-06-03 12:10:00,251.11,251.22,250.58,250.81,173012.0,222.5955,222.693,222.1257,222.3296,173012.0
2020-06-03 12:20:00,250.84,251.05,250.39,250.62,44601.0,222.3562,222.5423,221.9573,222.1612,44601.0
2020-06-03 12:30:00,250.63,251.0,250.53,250.93,49153.0,222.17,222.498,222.0814,222.436,49153.0
2020-06-03 12:40:00,251.02,251.04,250.76,250.84,42085.0,222.5157,222.5335,222.2853,222.3562,42085.0
2020-06-03 12:50:00,250.85,251.04,250.65,250.89,37787.0,222.3651,222.5335,222.1878,222.4005,37787.0
2020-06-03 13:00:00,250.92,251.03,250.59,250.81,43560.0,222.4271,222.5246,222.1346,222.3296,43560.0
2020-06-03 13:10:00,250.86,250.9,250.42,250.5,37975.0,222.3739,222.4094,221.9839,222.0548,37975.0
2020-06-03 13:20:00,250.49,250.91,250.43,250.79,25348.0,222.0459,222.4182,221.9927,222.3119,25348.0
2020-06-03 13:30:00,250.76,251.04,250.71,250.77,40825.0,222.2853,222.5335,222.2409,222.2941,40825.0
2020-06-03 13:40:00,250.79,250.93,250.68,250.68,46730.0,222.3119,222.436,222.2144,222.2144,46730.0
2020-06-03 13:50:00,250.66,251.05,250.64,250.91,27850.0,222.1966,222.5423,222.1789,222.4182,27850.0
2020-06-03 14:00:00,250.89,251.43,250.89,251.04,61516.0,222.4005,222.8792,222.4005,222.5335,61516.0
2020-06-03 14:10:00,251.03,251.22,250.97,251.19,45133.0,222.5246,222.693,222.4714,222.6664,45133.0
2020-06-03 14:20:00,251.16,251.22,251.0,251.09,33182.0,222.6399,222.693,222.498,222.5778,33182.0
2020-06-03 14:30:00,251.08,251.4,250.88,251.3,62072.0,222.5689,222.8526,222.3916,222.764,62072.0
2020-06-03 14:40:00,251.32,251.38,251.11,251.22,75625.0,222.7817,222.8349,222.5955,222.693,75625.0
2020-06-03 14:50:00,251.21,251.55,251.16,251.45,53558.0,222.6842,222.9856,222.6399,222.8969,53558.0
2020-06-03 15:00:00,251.46,251.55,251.16,251.34,59286.0,222.9058,222.9856,222.6399,222.7994,59286.0
2020-06-03 15:10:00,251.37,251.6,251.01,251.31,57255.0,222.826,223.0299,222.5069,222.7728,57255.0
2020-06-03 15:20:00,251.33,251.59,251.18,251.25,68841.0,222.7905,223.021,222.6576,222.7196,68841.0
2020-06-03 15:30:00,251.23,251.43,251.02,251.22,110258.0,222.7019,222.8792,222.5157,222.693,110258.0
2020-06-03 15:40:00,251.19,251.68,251.0,251.32,163241.0,222.6664,223.1008,222.498,222.7817,163241.0
2020-06-03 15:50:00,251.4,251.74,250.83,250.87,312681.0,222.8526,223.154,222.3473,222.3828,312681.0
2020-06-04 09:30:00,249.77,250.55,247.66,250.42,242397.0,221.4077,222.0991,219.5373,221.9839,242397.0
2020-06-04 09:40:00,250.41,252.18,250.35,252.03,109633.0,221.975,223.544,221.9218,223.4111,109633.0
2020-06-04 09:50:00,251.97,252.12,251.38,251.38,98584.0,223.3579,223.4908,222.8349,222.8349,98584.0
2020-06-04 10:00:00,251.33,251.33,249.95,250.43,66667.0,222.7905,222.7905,221.5672,221.9927,66667.0
2020-06-04 10:10:00,250.42,251.06,249.86,250.98,55314.0,221.9839,222.5512,221.4875,222.4803,55314.0
2020-06-04 10:20:00,250.94,251.02,250.19,251.01,42433.0,222.4448,222.5157,221.78,222.5069,42433.0
2020-06-04 10:30:00,251.01,251.13,250.68,251.02,43807.0,222.5069,222.6133,222.2144,222.5157,43807.0
2020-06-04 10:40:00,251.03,251.12,250.63,250.96,38763.0,222.5246,222.6044,222.17,222.4626,38763.0
2020-06-04 10:50:00,250.92,251.09,250.66,250.93,30338.0,222.4271,222.5778,222.1966,222.436,30338.0
2020-06-04 11:00:00,250.95,251.28,250.19,250.39,68046.0,222.4537,222.7462,221.78,221.9573,68046.0
2020-06-04 11:10:00,250.34,250.57,249.81,250.26,40905.0,221.913,222.1168,221.4431,221.842,40905.0
2020-06-04 11:20:00,250.23,250.37,249.78,249.93,45566.0,221.8155,221.9396,221.4166,221.5495,45566.0
2020-06-04 11:30:00,249.96,250.25,249.87,250.05,36442.0,221.5761,221.8332,221.4963,221.6559,36442.0
2020-06-04 11:40:00,250.09,250.25,249.86,249.96,30881.0,221.6914,221.8332,221.4875,221.5761,30881.0
2020-06-04 11:50:00,249.98,250.75,249.95,250.66,48940.0,221.5938,222.2764,221.5672,222.1966,48940.0
2020-06-04 12:00:00,250.63,250.66,249.91,250.24,29895.0,222.17,222.1966,221.5318,221.8243,29895.0
2020-06-04 12:10:00,250.23,250.4,249.87,250.28,25975.0,221.8155,221.9662,221.4963,221.8598,25975.0
2020-06-04 12:20:00,250.25,250.45,250.05,250.09,23253.0,221.8332,222.0105,221.6559,221.6914,23253.0
2020-06-04 12:30:00,250.06,250.06,249.49,249.57,52853.0,221.6648,221.6648,221.1595,221.2304,52853.0
2020-06-04 12:40:00,249.51,249.87,249.32,249.34,35917.0,221.1772,221.4963,221.0088,221.0265,35917.0
2020-06-04 12:50:00,249.36,249.74,249.17,249.51,43107.0,221.0442,221.3811,220.8758,221.1772,43107.0
2020-06-04 13:00:00,249.47,249.87,249.06,249.68,52570.0,221.1418,221.4963,220.7783,221.3279,52570.0
2020-06-04 13:10:00,249.65,249.9,249.4,249.49,45962.0,221.3013,221.5229,221.0797,221.1595,45962.0
2020-06-04 13:20:00,249.56,249.98,249.43,249.81,34042.0,221.2215,221.5938,221.1063,221.4431,34042.0
2020-06-04 13:30:00,249.82,249.93,249.35,249.68,52073.0,221.452,221.5495,221.0354,221.3279,52073.0
2020-06-04 13:40:00,249.62,250.39,249.49,250.36,31874.0,221.2747,221.9573,221.1595,221.9307,31874.0
2020-06-04 13:50:00,250.38,250.5,249.98,250.32,32896.0,221.9484,222.0548,221.5938,221.8952,32896.0
2020-06-04 14:00:00,250.32,250.42,249.73,249.79,31411.0,221.8952,221.9839,221.3722,221.4254,31411.0
2020-06-04 14:10:00,249.83,249.97,249.55,249.94,31917.0,221.4609,221.585,221.2127,221.5584,31917.0
2020-06-04 14:20:00,250.0,250.0,249.75,249.79,28696.0,221.6116,221.6116,221.39,221.4254,28696.0
2020-06-04 14:30:00,249.84,249.86,249.06,249.26,44765.0,221.4697,221.4875,220.7783,220.9556,44765.0
2020-06-04 14:40:00,249.25,249.32,248.9,249.29,36085.0,220.9467,221.0088,220.6365,220.9822,36085.0
2020-06-04 14:50:00,249.27,249.28,247.97,247.97,126992.0,220.9645,220.9733,219.8121,219.8121,126992.0
2020-06-04 15:00:00,248.0,248.82,247.91,248.1,63932.0,219.8387,220.5656,219.7589,219.9273,63932.0
2020-06-04 15:10:00,248.15,248.26,247.55,248.08,75472.0,219.9716,220.0692,219.4398,219.9096,75472.0
2020-06-04 15:20:00,248.05,248.26,247.82,248.01,50546.0,219.883,220.0692,219.6791,219.8475,50546.0
2020-06-04 15:30:00,248.0,248.32,247.73,247.73,74253.0,219.8387,220.1223,219.5993,219.5993,74253.0
2020-06-04 15:40:00,247.74,247.98,247.47,247.88,168119.0,219.6082,219.821,219.3689,219.7323,168119.0
2020-06-04 15:50:00,247.82,249.21,247.48,248.94,273358.0,219.6791,220.9113,219.3777,220.6719,273358.0
2020-06-05 09:30:00,252.34,253.64,250.38,253.2,260583.0,223.6859,224.8382,221.9484,224.4482,260583.0
2020-06-05 09:40:00,253.08,253.68,251.58,253.54,124328.0,224.3418,224.8737,223.0122,224.7496,124328.0
2020-06-05 09:50:00,253.64,253.72,251.63,251.95,168920.0,224.8382,224.9092,223.0565,223.3401,168920.0
2020-06-05 10:00:00,251.94,252.97,251.7,252.8,84119.0,223.3313,224.2443,223.1185,224.0936,84119.0
2020-06-05 10:10:00,252.85,253.07,251.89,252.05,82794.0,224.1379,224.333,223.287,223.4288,82794.0
2020-06-05 10:20:00,252.05,252.17,251.31,251.86,93858.0,223.4288,223.5352,222.7728,223.2604,93858.0
2020-06-05 10:30:00,251.92,252.01,251.2,251.76,80080.0,223.3135,223.3933,222.6753,223.1717,80080.0
2020-06-05 10:40:00,251.74,252.36,251.31,252.31,76153.0,223.154,223.7036,222.7728,223.6593,76153.0
2020-06-05 10:50:00,252.31,253.39,252.12,253.34,87759.0,223.6593,224.6166,223.4908,224.5723,87759.0
2020-06-05 11:00:00,253.25,253.6,252.75,253.51,57920.0,224.4925,224.8028,224.0493,224.723,57920.0
2020-06-05 11:10:00,253.58,254.19,253.21,253.92,92780.0,224.7851,225.3258,224.4571,225.0864,92780.0
2020-06-05 11:20:00,253.92,254.87,253.88,254.84,62164.0,225.0864,225.9286,225.051,225.902,62164.0
2020-06-05 11:30:00,254.87,255.48,254.68,255.33,99430.0,225.9286,226.4693,225.7601,226.3363,99430.0
2020-06-05 11:40:00,255.27,255.3,254.4,254.91,69886.0,226.2831,226.3097,225.5119,225.964,69886.0
2020-06-05 11:50:00,254.89,255.32,254.45,254.61,49121.0,225.9463,226.3275,225.5563,225.6981,49121.0
2020-06-05 12:00:00,254.63,254.96,254.37,254.58,47964.0,225.7158,226.0083,225.4853,225.6715,47964.0
2020-06-05 12:10:00,254.61,254.61,253.9,253.92,64624.0,225.6981,225.6981,225.0687,225.0864,64624.0
2020-06-05 12:20:00,253.94,254.43,253.93,254.12,80231.0,225.1042,225.5385,225.0953,225.2637,80231.0
2020-06-05 12:30:00,254.2,254.53,254.09,254.39,60342.0,225.3346,225.6272,225.2371,225.5031,60342.0
2020-06-05 12:40:00,254.41,254.41,253.6,253.99,52933.0,225.5208,225.5208,224.8028,225.1485,52933.0
2020-06-05 12:50:00,253.99,254.21,253.83,254.1,36211.0,225.1485,225.3435,225.0067,225.246,36211.0
2020-06-05 13:00:00,254.09,254.32,253.64,254.26,35172.0,225.2371,225.441,224.8382,225.3878,35172.0
2020-06-05 13:10:00,254.22,254.35,254.07,254.31,38946.0,225.3524,225.4676,225.2194,225.4322,38946.0
2020-06-05 13:20:00,254.34,254.57,254.16,254.54,54120.0,225.4587,225.6626,225.2992,225.636,54120.0
2020-06-05 13:30:00,254.54,254.59,254.09,254.19,46418.0,225.636,225.6804,225.2371,225.3258,46418.0
2020-06-05 13:40:00,254.12,254.39,254.06,254.1,40738.0,225.2637,225.5031,225.2105,225.246,40738.0
2020-06-05 13:50:00,254.09,254.47,254.0,254.38,32745.0,225.2371,225.574,225.1574,225.4942,32745.0
2020-06-05 14:00:00,254.36,254.75,254.09,254.22,68792.0,225.4765,225.8222,225.2371,225.3524,68792.0
2020-06-05 14:10:00,254.19,254.27,253.81,254.2,47698.0,225.3258,225.3967,224.9889,225.3346,47698.0
2020-06-05 14:20:00,254.24,254.82,254.13,254.8,50681.0,225.3701,225.8842,225.2726,225.8665,50681.0
2020-06-05 14:30:00,254.9,254.99,254.22,254.95,60628.0,225.9552,226.0349,225.3524,225.9995,60628.0
2020-06-05 14:40:00,254.95,255.15,254.74,254.85,50549.0,225.9995,226.1768,225.8133,225.9108,50549.0
2020-06-05 14:50:00,254.87,255.1,254.63,254.78,42909.0,225.9286,226.1324,225.7158,225.8488,42909.0
2020-06-05 15:00:00,254.81,255.2,254.65,254.83,49663.0,225.8754,226.2211,225.7335,225.8931,49663.0
2020-06-05 15:10:00,254.84,254.9,254.13,254.24,79156.0,225.902,225.9552,225.2726,225.3701,79156.0
2020-06-05 15:20:00,254.19,255.57,254.1,255.44,78797.0,225.3258,226.5491,225.246,226.4338,78797.0
2020-06-05 15:30:00,255.47,255.85,254.65,254.83,100939.0,226.4604,226.7973,225.7335,225.8931,100939.0
2020-06-05 15:40:00,254.83,254.83,253.6,253.97,137587.0,225.8931,225.8931,224.8028,225.1308,137587.0
2020-06-05 15:50:00,253.98,255.12,253.73,255.06,257098.0,225.1396,226.1502,224.918,226.097,257098.0
2020-06-08 09:30:00,252.49,254.51,252.36,253.47,241290.0,223.8188,225.6094,223.7036,224.6875,241290.0
2020-06-08 09:40:00,253.43,253.93,252.95,253.74,86619.0,224.6521,225.0953,224.2266,224.9269,86619.0
2020-06-08 09:50:00,253.74,253.91,253.2,253.53,76852.0,224.9269,225.0776,224.4482,224.7407,76852.0
2020-06-08 10:00:00,253.5,253.56,252.5,252.74,84793.0,224.7141,224.7673,223.8277,224.0404,84793.0
2020-06-08 10:10:00,252.67,253.09,252.57,252.79,65352.0,223.9784,224.3507,223.8897,224.0848,65352.0
2020-06-08 10:20:00,252.73,253.63,252.56,253.18,81849.0,224.0316,224.8294,223.8809,224.4305,81849.0
2020-06-08 10:30:00,253.09,253.24,252.66,252.71,45050.0,224.3507,224.4837,223.9695,224.0138,45050.0
2020-06-08 10:40:00,252.71,253.54,252.65,253.5,39421.0,224.0138,224.7496,223.9607,224.7141,39421.0
2020-06-08 10:50:00,253.52,253.56,252.26,252.7,116563.0,224.7319,224.7673,223.6149,224.005,116563.0
2020-06-08 11:00:00,252.7,253.71,252.69,253.71,76310.0,224.005,224.9003,223.9961,224.9003,76310.0
2020-06-08 11:10:00,253.69,254.23,253.57,253.98,106203.0,224.8826,225.3612,224.7762,225.1396,106203.0
2020-06-08 11:20:00,253.98,254.4,253.96,254.35,84072.0,225.1396,225.5119,225.1219,225.4676,84072.0
2020-06-08 11:30:00,254.36,254.49,253.89,253.96,58020.0,225.4765,225.5917,225.0598,225.1219,58020.0
2020-06-08 11:40:00,254.01,255.1,253.96,254.97,85204.0,225.1662,226.1324,225.1219,226.0172,85204.0
2020-06-08 11:50:00,255.0,255.23,254.54,254.54,44114.0,226.0438,226.2477,225.636,225.636,44114.0
2020-06-08 12:00:00,254.57,254.83,254.42,254.76,42569.0,225.6626,225.8931,225.5297,225.8311,42569.0
2020-06-08 12:10:00,254.77,254.82,253.97,254.41,37499.0,225.8399,225.8842,225.1308,225.5208,37499.0
2020-06-08 12:20:00,254.42,254.5,254.25,254.46,18680.0,225.5297,225.6006,225.379,225.5651,18680.0
2020-06-08 12:30:00,254.47,254.62,254.23,254.62,30013.0,225.574,225.707,225.3612,225.707,30013.0
2020-06-08 12:40:00,254.58,254.8,254.41,254.45,23952.0,225.6715,225.8665,225.5208,225.5563,23952.0
2020-06-08 12:50:00,254.49,254.95,254.49,254.9,20438.0,225.5917,225.9995,225.5917,225.9552,20438.0
2020-06-08 13:00:00,254.9,254.96,254.71,254.87,33348.0,225.9552,226.0083,225.7867,225.9286,33348.0
2020-06-08 13:10:00,254.86,255.32,254.86,254.92,44275.0,225.9197,226.3275,225.9197,225.9729,44275.0
2020-06-08 13:20:00,254.95,255.23,254.71,254.86,33803.0,225.9995,226.2477,225.7867,225.9197,33803.0
2020-06-08 13:30:00,254.87,256.02,254.87,255.82,44692.0,225.9286,226.948,225.9286,226.7707,44692.0
2020-06-08 13:40:00,255.79,256.01,255.55,255.91,39221.0,226.7441,226.9391,226.5313,226.8505,39221.0
2020-06-08 13:50:00,255.95,256.03,255.59,255.71,47388.0,226.8859,226.9568,226.5668,226.6732,47388.0
2020-06-08 14:00:00,255.68,255.69,255.29,255.69,48161.0,226.6466,226.6555,226.3009,226.6555,48161.0
2020-06-08 14:10:00,255.7,255.74,255.5,255.73,34370.0,226.6643,226.6998,226.487,226.6909,34370.0
2020-06-08 14:20:00,255.7,255.78,255.45,255.77,29900.0,226.6643,226.7352,226.4427,226.7264,29900.0
2020-06-08 14:30:00,255.76,255.79,255.36,255.58,33088.0,226.7175,226.7441,226.3629,226.5579,33088.0
2020-06-08 14:40:00,255.57,255.6,254.9,255.06,37723.0,226.5491,226.5757,225.9552,226.097,37723.0
2020-06-08 14:50:00,255.1,255.42,254.88,255.39,39671.0,226.1324,226.4161,225.9374,226.3895,39671.0
2020-06-08 15:00:00,255.34,255.42,255.08,255.15,29472.0,226.3452,226.4161,226.1147,226.1768,29472.0
2020-06-08 15:10:00,255.14,255.43,255.07,255.18,66791.0,226.1679,226.425,226.1059,226.2034,66791.0
2020-06-08 15:20:00,255.21,255.55,255.11,255.4,45914.0,226.23,226.5313,226.1413,226.3984,45914.0
2020-06-08 15:30:00,255.41,255.79,255.27,255.74,51261.0,226.4072,226.7441,226.2831,226.6998,51261.0
2020-06-08 15:40:00,255.77,255.99,255.61,255.85,74051.0,226.7264,226.9214,226.5845,226.7973,74051.0
2020-06-08 15:50:00,256.0,256.81,255.95,256.71,264030.0,226.9303,227.6483,226.8859,227.5596,264030.0
2020-06-09 09:30:00,255.33,255.97,253.86,255.69,183861.0,226.3363,226.9037,225.0333,226.6555,183861.0
2020-06-09 09:40:00,255.66,257.27,255.37,256.51,80138.0,226.6289,228.056,226.3718,227.3823,80138.0
2020-06-09 09:50:00,256.68,257.25,256.21,256.41,65637.0,227.533,228.0383,227.1164,227.2937,65637.0
2020-06-09 10:00:00,256.42,257.22,255.68,256.69,74609.0,227.3026,228.0117,226.6466,227.5419,74609.0
2020-06-09 10:10:00,256.73,257.18,256.16,257.18,68783.0,227.5774,227.9763,227.0721,227.9763,68783.0
2020-06-09 10:20:00,257.15,257.18,256.58,256.68,49862.0,227.9497,227.9763,227.4444,227.533,49862.0
2020-06-09 10:30:00,256.7,257.37,256.7,257.14,35650.0,227.5508,228.1447,227.5508,227.9408,35650.0
2020-06-09 10:40:00,257.17,258.29,257.17,258.02,58773.0,227.9674,228.9602,227.9674,228.7209,58773.0
2020-06-09 10:50:00,257.91,258.22,257.43,257.61,68153.0,228.6234,228.8982,228.1979,228.3574,68153.0
2020-06-09 11:00:00,257.57,258.24,257.28,257.99,65934.0,228.322,228.9159,228.0649,228.6943,65934.0
2020-06-09 11:10:00,257.97,258.02,257.03,257.23,45163.0,228.6765,228.7209,227.8433,228.0206,45163.0
2020-06-09 11:20:00,257.22,257.49,257.0,257.34,43502.0,228.0117,228.2511,227.8167,228.1181,43502.0
2020-06-09 11:30:00,257.37,257.37,256.7,257.13,44596.0,228.1447,228.1447,227.5508,227.9319,44596.0
2020-06-09 11:40:00,257.07,257.55,257.07,257.37,36255.0,227.8787,228.3042,227.8787,228.1447,36255.0
2020-06-09 11:50:00,257.35,257.58,256.89,257.37,47298.0,228.127,228.3308,227.7192,228.1447,47298.0
2020-06-09 12:00:00,257.37,257.4,256.35,257.09,69602.0,228.1447,228.1713,227.2405,227.8965,69602.0
2020-06-09 12:10:00,257.1,257.3,256.97,257.07,40958.0,227.9053,228.0826,227.7901,227.8787,40958.0
2020-06-09 12:20:00,257.07,257.43,256.99,257.32,38851.0,227.8787,228.1979,227.8078,228.1004,38851.0
2020-06-09 12:30:00,257.35,257.65,257.23,257.65,32906.0,228.127,228.3929,228.0206,228.3929,32906.0
2020-06-09 12:40:00,257.65,257.66,257.19,257.3,37893.0,228.3929,228.4018,227.9851,228.0826,37893.0
2020-06-09 12:50:00,257.38,257.49,257.12,257.27,23054.0,228.1535,228.2511,227.9231,228.056,23054.0
2020-06-09 13:00:00,257.26,257.29,256.8,256.92,38581.0,228.0472,228.0738,227.6394,227.7458,38581.0
2020-06-09 13:10:00,256.92,256.95,256.59,256.95,26038.0,227.7458,227.7724,227.4533,227.7724,26038.0
2020-06-09 13:20:00,256.95,257.28,256.84,256.98,35628.0,227.7724,228.0649,227.6749,227.799,35628.0
2020-06-09 13:30:00,256.86,257.04,256.85,257.0,28826.0,227.6926,227.8522,227.6837,227.8167,28826.0
2020-06-09 13:40:00,256.99,257.05,256.68,256.78,27229.0,227.8078,227.861,227.533,227.6217,27229.0
2020-06-09 13:50:00,256.79,256.91,256.76,256.9,21545.0,227.6305,227.7369,227.6039,227.7281,21545.0
2020-06-09 14:00:00,256.88,256.94,256.34,256.4,27497.0,227.7103,227.7635,227.2316,227.2848,27497.0
2020-06-09 14:10:00,256.43,256.77,255.96,256.0,44280.0,227.3114,227.6128,226.8948,226.9303,44280.0
2020-06-09 14:20:00,255.97,256.31,255.94,256.31,33184.0,226.9037,227.205,226.8771,227.205,33184.0
2020-06-09 14:30:00,256.23,256.56,256.18,256.5,33776.0,227.1341,227.4267,227.0898,227.3735,33776.0
2020-06-09 14:40:00,256.5,257.04,256.5,257.02,39703.0,227.3735,227.8522,227.3735,227.8344,39703.0
2020-06-09 14:50:00,257.0,257.3,256.88,257.29,25850.0,227.8167,228.0826,227.7103,228.0738,25850.0
2020-06-09 15:00:00,257.28,257.3,256.71,256.95,31157.0,228.0649,228.0826,227.5596,227.7724,31157.0
2020-06-09 15:10:00,256.96,257.32,256.82,257.07,42219.0,227.7812,228.1004,227.6571,227.8787,42219.0
2020-06-09 15:20:00,257.06,257.35,257.02,257.09,40759.0,227.8699,228.127,227.8344,227.8965,40759.0
2020-06-09 15:30:00,257.09,257.25,256.62,257.07,45278.0,227.8965,228.0383,227.4798,227.8787,45278.0
2020-06-09 15:40:00,257.11,257.33,256.82,257.13,72066.0,227.9142,228.1092,227.6571,227.9319,72066.0
2020-06-09 15:50:00,257.07,257.14,256.31,256.76,242793.0,227.8787,227.9408,227.205,227.6039,242793.0
2020-06-10 09:30:00,257.45,259.19,257.45,258.37,144424.0,228.2156,229.758,228.2156,229.0311,144424.0
2020-06-10 09:40:00,258.34,259.29,257.11,258.23,97119.0,229.0045,229.8467,227.9142,228.907,97119.0
2020-06-10 09:50:00,258.09,258.7,257.8,258.45,37604.0,228.7829,229.3237,228.5259,229.102,37604.0
2020-06-10 10:00:00,258.5,259.16,258.15,258.87,50570.0,229.1464,229.7314,228.8361,229.4744,50570.0
2020-06-10 10:10:00,258.83,258.83,257.19,257.2,60680.0,229.4389,229.4389,227.9851,227.994,60680.0
2020-06-10 10:20:00,257.21,258.07,257.16,257.82,63541.0,228.0029,228.7652,227.9585,228.5436,63541.0
2020-06-10 10:30:00,257.75,258.41,257.65,258.24,50787.0,228.4815,229.0666,228.3929,228.9159,50787.0
2020-06-10 10:40:00,258.26,258.83,258.02,258.06,36061.0,228.9336,229.4389,228.7209,228.7563,36061.0
2020-06-10 10:50:00,258.08,258.19,256.81,257.38,67433.0,228.7741,228.8716,227.6483,228.1535,67433.0
2020-06-10 11:00:00,257.36,258.04,257.21,257.72,30691.0,228.1358,228.7386,228.0029,228.4549,30691.0
2020-06-10 11:10:00,257.71,258.18,257.63,257.76,33139.0,228.4461,228.8627,228.3752,228.4904,33139.0
2020-06-10 11:20:00,257.75,257.75,257.06,257.27,23813.0,228.4815,228.4815,227.8699,228.056,23813.0
2020-06-10 11:30:00,257.25,257.3,256.4,257.26,36984.0,228.0383,228.0826,227.2848,228.0472,36984.0
2020-06-10 11:40:00,257.26,257.57,256.92,257.12,26914.0,228.0472,228.322,227.7458,227.9231,26914.0
2020-06-10 11:50:00,257.03,257.37,257.02,257.05,33152.0,227.8433,228.1447,227.8344,227.861,33152.0
2020-06-10 12:00:00,257.13,257.22,256.66,256.69,34600.0,227.9319,228.0117,227.5153,227.5419,34600.0
2020-06-10 12:10:00,256.74,257.26,256.72,257.26,27557.0,227.5862,228.0472,227.5685,228.0472,27557.0
2020-06-10 12:20:00,257.26,257.77,257.21,257.5,40541.0,228.0472,228.4993,228.0029,228.2599,40541.0
2020-06-10 12:30:00,257.49,257.55,257.0,257.0,29913.0,228.2511,228.3042,227.8167,227.8167,29913.0
2020-06-10 12:40:00,257.0,257.02,256.54,256.56,23922.0,227.8167,227.8344,227.4089,227.4267,23922.0
2020-06-10 12:50:00,256.56,256.91,256.55,256.62,21780.0,227.4267,227.7369,227.4178,227.4798,21780.0
2020-06-10 13:00:00,256.63,256.63,255.93,256.16,63192.0,227.4887,227.4887,226.8682,227.0721,63192.0
2020-06-10 13:10:00,256.11,256.4,255.78,256.02,33635.0,227.0278,227.2848,226.7352,226.948,33635.0
2020-06-10 13:20:00,255.91,256.04,255.62,255.71,30351.0,226.8505,226.9657,226.5934,226.6732,30351.0
2020-06-10 13:30:00,255.75,256.0,255.66,256.0,25375.0,226.7086,226.9303,226.6289,226.9303,25375.0
2020-06-10 13:40:00,255.86,256.16,255.78,256.02,33970.0,226.8061,227.0721,226.7352,226.948,33970.0
2020-06-10 13:50:00,255.99,256.09,255.59,255.64,31755.0,226.9214,227.01,226.5668,226.6111,31755.0
2020-06-10 14:00:00,255.55,257.26,254.61,257.04,63117.0,226.5313,228.0472,225.6981,227.8522,63117.0
2020-06-10 14:10:00,256.89,257.25,256.74,256.93,58031.0,227.7192,228.0383,227.5862,227.7546,58031.0
2020-06-10 14:20:00,256.89,257.04,256.58,256.75,41609.0,227.7192,227.8522,227.4444,227.5951,41609.0
2020-06-10 14:30:00,256.76,256.94,255.77,255.79,54251.0,227.6039,227.7635,226.7264,226.7441,54251.0
2020-06-10 14:40:00,255.72,256.15,254.96,255.18,84968.0,226.682,227.0632,226.0083,226.2034,84968.0
2020-06-10 14:50:00,255.25,255.54,254.37,255.12,77277.0,226.2654,226.5225,225.4853,226.1502,77277.0
2020-06-10 15:00:00,255.05,255.88,254.45,255.64,56424.0,226.0881,226.8239,225.5563,226.6111,56424.0
2020-06-10 15:10:00,255.68,256.03,255.3,255.69,76084.0,226.6466,226.9568,226.3097,226.6555,76084.0
2020-06-10 15:20:00,255.63,256.19,255.01,256.11,63205.0,226.6023,227.0987,226.0527,227.0278,63205.0
2020-06-10 15:30:00,256.05,256.09,255.15,255.46,64484.0,226.9746,227.01,226.1768,226.4516,64484.0
2020-06-10 15:40:00,255.41,255.45,254.22,254.76,82688.0,226.4072,226.4427,225.3524,225.8311,82688.0
2020-06-10 15:50:00,254.79,255.52,254.29,254.29,228529.0,225.8577,226.5048,225.4144,225.4144,228529.0
2020-06-11 09:30:00,248.86,250.36,246.95,248.88,291612.0,220.601,221.9307,218.9079,220.6188,291612.0
2020-06-11 09:40:00,248.86,249.0,248.21,248.69,133212.0,220.601,220.7251,220.0248,220.4503,133212.0
2020-06-11 09:50:00,248.63,249.72,248.51,249.08,98336.0,220.3971,221.3634,220.2908,220.796,98336.0
2020-06-11 10:00:00,249.06,249.74,248.31,249.15,87315.0,220.7783,221.3811,220.1135,220.8581,87315.0
2020-06-11 10:10:00,249.12,250.16,248.85,249.74,110166.0,220.8315,221.7534,220.5922,221.3811,110166.0
2020-06-11 10:20:00,250.08,250.22,248.94,249.37,82485.0,221.6825,221.8066,220.6719,221.0531,82485.0
2020-06-11 10:30:00,249.18,250.6,249.18,250.51,69054.0,220.8847,222.1434,220.8847,222.0637,69054.0
2020-06-11 10:40:00,250.34,250.62,249.05,249.06,53220.0,221.913,222.1612,220.7694,220.7783,53220.0
2020-06-11 10:50:00,249.11,249.44,248.85,248.98,68157.0,220.8226,221.1152,220.5922,220.7074,68157.0
2020-06-11 11:00:00,248.9,248.99,248.06,248.16,55384.0,220.6365,220.7163,219.8919,219.9805,55384.0
2020-06-11 11:10:00,248.08,249.27,247.99,249.16,49615.0,219.9096,220.9645,219.8298,220.867,49615.0
2020-06-11 11:20:00,249.13,249.17,248.19,248.37,77275.0,220.8404,220.8758,220.0071,220.1667,77275.0
2020-06-11 11:30:00,248.21,248.63,247.72,247.73,45908.0,220.0248,220.3971,219.5905,219.5993,45908.0
2020-06-11 11:40:00,247.81,247.83,246.87,246.99,71256.0,219.6703,219.688,218.837,218.9434,71256.0
2020-06-11 11:50:00,246.98,247.33,246.51,247.22,60140.0,218.9345,219.2448,218.5179,219.1473,60140.0
2020-06-11 12:00:00,247.19,247.19,245.88,246.01,98505.0,219.1207,219.1207,217.9594,218.0747,98505.0
2020-06-11 12:10:00,246.01,246.14,244.82,245.25,110701.0,218.0747,218.1899,217.0198,217.401,110701.0
2020-06-11 12:20:00,245.32,245.45,244.26,244.64,77096.0,217.463,217.5782,216.5234,216.8602,77096.0
2020-06-11 12:30:00,244.54,245.49,244.54,244.95,113631.0,216.7716,217.6137,216.7716,217.135,113631.0
2020-06-11 12:40:00,245.02,245.1,243.52,243.55,75847.0,217.1971,217.268,215.8674,215.894,75847.0
2020-06-11 12:50:00,243.61,243.67,242.62,242.9,95788.0,215.9472,216.0004,215.0696,215.3178,95788.0
2020-06-11 13:00:00,242.85,243.68,242.74,243.2,126342.0,215.2735,216.0092,215.176,215.5837,126342.0
2020-06-11 13:10:00,243.14,244.25,242.66,243.89,93360.0,215.5306,216.5145,215.1051,216.1954,93360.0
2020-06-11 13:20:00,243.91,244.19,243.1,243.35,74162.0,216.2131,216.4613,215.4951,215.7167,74162.0
2020-06-11 13:30:00,243.2,243.7,242.56,242.62,84957.0,215.5837,216.027,215.0164,215.0696,84957.0
2020-06-11 13:40:00,242.63,243.19,242.32,242.98,102868.0,215.0785,215.5749,214.8037,215.3887,102868.0
2020-06-11 13:50:00,242.95,243.76,242.73,243.15,67049.0,215.3621,216.0801,215.1671,215.5394,67049.0
2020-06-11 14:00:00,243.22,243.29,242.2,242.49,87760.0,215.6015,215.6635,214.6973,214.9544,87760.0
2020-06-11 14:10:00,242.46,242.82,241.93,242.06,69273.0,214.9278,215.2469,214.458,214.5732,69273.0
2020-06-11 14:20:00,242.0,242.92,241.87,242.45,62582.0,214.52,215.3355,214.4048,214.9189,62582.0
2020-06-11 14:30:00,242.48,242.63,241.03,241.44,119594.0,214.9455,215.0785,213.6601,214.0236,119594.0
2020-06-11 14:40:00,241.38,241.55,240.53,240.66,86951.0,213.9704,214.1211,213.2169,213.3322,86951.0
2020-06-11 14:50:00,240.64,240.95,240.1,240.73,79744.0,213.3144,213.5892,212.8358,213.3942,79744.0
2020-06-11 15:00:00,240.58,241.29,240.26,241.02,97854.0,213.2612,213.8906,212.9776,213.6513,97854.0
2020-06-11 15:10:00,241.05,241.29,239.78,240.45,97365.0,213.6779,213.8906,212.5521,213.146,97365.0
2020-06-11 15:20:00,240.43,240.45,239.11,239.36,116825.0,213.1283,213.146,211.9582,212.1798,116825.0
2020-06-11 15:30:00,239.3,239.84,238.74,239.56,175807.0,212.1266,212.6053,211.6302,212.3571,175807.0
2020-06-11 15:40:00,239.51,241.09,239.51,240.09,223407.0,212.3128,213.7133,212.3128,212.8269,223407.0
2020-06-11 15:50:00,240.08,240.32,239.3,239.48,457535.0,212.818,213.0308,212.1266,212.2862,457535.0
2020-06-12 09:30:00,243.07,244.99,242.08,244.92,316353.0,215.4685,217.1705,214.5909,217.1084,316353.0
2020-06-12 09:40:00,244.98,246.39,244.93,245.2,161795.0,217.1616,218.4115,217.1173,217.3566,161795.0
2020-06-12 09:50:00,245.2,245.94,244.38,244.87,62143.0,217.3566,218.0126,216.6297,217.0641,62143.0
2020-06-12 10:00:00,244.91,245.51,244.65,245.07,57912.0,217.0996,217.6314,216.8691,217.2414,57912.0
2020-06-12 10:10:00,245.09,245.25,244.28,244.71,51903.0,217.2591,217.401,216.5411,216.9223,51903.0
2020-06-12 10:20:00,244.81,245.25,244.08,244.08,82597.0,217.0109,217.401,216.3638,216.3638,82597.0
2020-06-12 10:30:00,244.15,244.44,242.81,243.03,47350.0,216.4259,216.6829,215.238,215.433,47350.0
2020-06-12 10:40:00,243.01,244.01,243.01,243.19,53241.0,215.4153,216.3018,215.4153,215.5749,53241.0
2020-06-12 10:50:00,243.15,243.15,241.18,241.22,90027.0,215.5394,215.5394,213.7931,213.8286,90027.0
2020-06-12 11:00:00,241.25,241.74,239.8,240.87,128716.0,213.8552,214.2895,212.5698,213.5183,128716.0
2020-06-12 11:10:00,240.98,240.98,239.21,239.34,76433.0,213.6158,213.6158,212.0468,212.1621,76433.0
2020-06-12 11:20:00,239.32,240.72,238.93,240.37,57929.0,212.1443,213.3854,211.7986,213.0751,57929.0
2020-06-12 11:30:00,240.39,242.1,240.1,241.85,44982.0,213.0928,214.6086,212.8358,214.387,44982.0
2020-06-12 11:40:00,241.76,242.42,241.05,242.04,39000.0,214.3073,214.8923,213.6779,214.5555,39000.0
2020-06-12 11:50:00,242.12,242.56,241.49,242.53,36953.0,214.6264,215.0164,214.0679,214.9898,36953.0
2020-06-12 12:00:00,242.63,243.25,242.32,242.85,39269.0,215.0785,215.6281,214.8037,215.2735,39269.0
2020-06-12 12:10:00,242.85,242.97,242.24,242.74,40599.0,215.2735,215.3799,214.7327,215.176,40599.0
2020-06-12 12:20:00,242.67,243.1,241.65,242.06,53533.0,215.1139,215.4951,214.2097,214.5732,53533.0
2020-06-12 12:30:00,241.93,241.99,240.92,241.06,47188.0,214.458,214.5111,213.5626,213.6867,47188.0
2020-06-12 12:40:00,241.13,241.78,240.44,240.44,39199.0,213.7488,214.325,213.1371,213.1371,39199.0
2020-06-12 12:50:00,240.41,241.5,240.41,241.28,35176.0,213.1106,214.0768,213.1106,213.8818,35176.0
2020-06-12 13:00:00,241.28,241.41,239.83,240.35,49380.0,213.8818,213.997,212.5964,213.0574,49380.0
2020-06-12 13:10:00,240.27,240.32,239.29,239.64,36632.0,212.9864,213.0308,212.1177,212.428,36632.0
2020-06-12 13:20:00,239.55,240.07,239.15,239.5,37117.0,212.3482,212.8092,211.9936,212.3039,37117.0
2020-06-12 13:30:00,239.49,239.74,238.03,238.46,84875.0,212.295,212.5166,211.0008,211.382,84875.0
2020-06-12 13:40:00,238.4,239.41,237.69,237.92,56800.0,211.3288,212.2241,210.6994,210.9033,56800.0
2020-06-12 13:50:00,237.76,238.09,237.05,237.22,58713.0,210.7615,211.054,210.1321,210.2828,58713.0
2020-06-12 14:00:00,237.28,238.5,237.05,237.49,60738.0,210.336,211.4174,210.1321,210.5221,60738.0
2020-06-12 14:10:00,237.69,239.19,237.69,238.58,61721.0,210.6994,212.0291,210.6994,211.4884,61721.0
2020-06-12 14:20:00,238.53,239.63,238.31,239.47,48081.0,211.444,212.4191,211.249,212.2773,48081.0
2020-06-12 14:30:00,239.55,240.55,239.27,239.61,48056.0,212.3482,213.2347,212.1,212.4014,48056.0
2020-06-12 14:40:00,239.57,240.0,238.86,239.45,37850.0,212.3659,212.7471,211.7366,212.2596,37850.0
2020-06-12 14:50:00,239.64,240.0,239.14,239.69,59487.0,212.428,212.7471,211.9848,212.4723,59487.0
2020-06-12 15:00:00,239.8,240.94,239.78,240.56,82109.0,212.5698,213.5804,212.5521,213.2435,82109.0
2020-06-12 15:10:00,240.58,240.76,239.56,239.98,82365.0,213.2612,213.4208,212.3571,212.7294,82365.0
2020-06-12 15:20:00,239.97,240.15,239.0,239.46,77150.0,212.7205,212.8801,211.8607,212.2684,77150.0
2020-06-12 15:30:00,239.52,240.17,238.93,240.04,137928.0,212.3216,212.8978,211.7986,212.7826,137928.0
2020-06-12 15:40:00,240.15,242.02,239.97,242.0,110137.0,212.8801,214.5377,212.7205,214.52,110137.0
2020-06-12 15:50:00,242.08,242.99,241.65,242.28,414709.0,214.5909,215.3976,214.2097,214.7682,414709.0
2020-06-15 09:30:00,237.62,237.98,235.42,236.47,283963.0,210.6374,210.9565,208.6872,209.618,283963.0
2020-06-15 09:40:00,236.4,237.41,235.83,236.37,131071.0,209.5559,210.4512,209.0506,209.5293,131071.0
2020-06-15 09:50:00,236.29,238.77,236.24,238.38,117573.0,209.4584,211.6568,209.4141,211.3111,117573.0
2020-06-15 10:00:00,238.38,239.3,237.8,238.75,116149.0,211.3111,212.1266,210.7969,211.6391,116149.0
2020-06-15 10:10:00,238.64,239.47,238.14,238.64,77129.0,211.5415,212.2773,211.0983,211.5415,77129.0
2020-06-15 10:20:00,238.59,238.59,237.13,237.24,69487.0,211.4972,211.4972,210.203,210.3005,69487.0
2020-06-15 10:30:00,237.14,237.53,236.28,236.28,98262.0,210.2119,210.5576,209.4495,209.4495,98262.0
2020-06-15 10:40:00,236.22,236.94,235.87,236.57,128995.0,209.3963,210.0346,209.0861,209.7066,128995.0
2020-06-15 10:50:00,236.56,237.23,236.12,236.14,84332.0,209.6977,210.2917,209.3077,209.3254,84332.0
2020-06-15 11:00:00,236.15,236.95,236.14,236.38,100126.0,209.3343,210.0434,209.3254,209.5382,100126.0
2020-06-15 11:10:00,236.37,236.56,235.29,235.64,116209.0,209.5293,209.6977,208.5719,208.8822,116209.0
2020-06-15 11:20:00,235.65,235.91,234.31,235.47,209523.0,208.8911,209.1215,207.7032,208.7315,209523.0
2020-06-15 11:30:00,235.36,235.91,234.69,235.39,69668.0,208.634,209.1215,208.0401,208.6606,69668.0
2020-06-15 11:40:00,235.44,235.69,235.0,235.31,76503.0,208.7049,208.9265,208.3149,208.5897,76503.0
2020-06-15 11:50:00,235.31,235.9,234.71,235.73,75049.0,208.5897,209.1127,208.0578,208.962,75049.0
2020-06-15 12:00:00,235.61,236.86,235.46,236.69,78109.0,208.8556,209.9637,208.7226,209.813,78109.0
2020-06-15 12:10:00,236.63,237.3,236.46,237.17,117816.0,209.7598,210.3537,209.6091,210.2385,117816.0
2020-06-15 12:20:00,237.18,237.63,237.07,237.21,68337.0,210.2473,210.6462,210.1498,210.2739,68337.0
2020-06-15 12:30:00,237.17,237.21,236.51,237.08,66625.0,210.2385,210.2739,209.6534,210.1587,66625.0
2020-06-15 12:40:00,237.06,237.56,236.81,237.42,69050.0,210.141,210.5842,209.9193,210.4601,69050.0
2020-06-15 12:50:00,237.42,237.46,236.65,237.18,50846.0,210.4601,210.4955,209.7775,210.2473,50846.0
2020-06-15 13:00:00,237.17,237.95,236.97,237.86,50645.0,210.2385,210.9299,210.0612,210.8501,50645.0
2020-06-15 13:10:00,237.89,238.45,237.88,237.99,83592.0,210.8767,211.3731,210.8678,210.9654,83592.0
2020-06-15 13:20:00,238.04,238.37,237.78,238.05,72035.0,211.0097,211.3022,210.7792,211.0185,72035.0
2020-06-15 13:30:00,237.96,238.6,237.92,238.48,65389.0,210.9388,211.5061,210.9033,211.3997,65389.0
2020-06-15 13:40:00,238.42,238.57,238.06,238.16,61176.0,211.3465,211.4795,211.0274,211.116,61176.0
2020-06-15 13:50:00,238.21,238.94,238.18,238.8,49543.0,211.1604,211.8075,211.1338,211.6834,49543.0
2020-06-15 14:00:00,238.8,241.9,238.78,241.37,144804.0,211.6834,214.4314,211.6656,213.9615,144804.0
2020-06-15 14:10:00,241.39,242.22,241.08,242.02,91387.0,213.9793,214.715,213.7045,214.5377,91387.0
2020-06-15 14:20:00,241.86,242.21,241.3,241.62,65824.0,214.3959,214.7062,213.8995,214.1832,65824.0
2020-06-15 14:30:00,241.65,241.98,240.94,241.29,60209.0,214.2097,214.5023,213.5804,213.8906,60209.0
2020-06-15 14:40:00,241.32,241.7,241.03,241.38,61681.0,213.9172,214.2541,213.6601,213.9704,61681.0
2020-06-15 14:50:00,241.39,241.43,240.55,240.63,62856.0,213.9793,214.0147,213.2347,213.3056,62856.0
2020-06-15 15:00:00,240.63,241.31,240.41,240.96,66121.0,213.3056,213.9084,213.1106,213.5981,66121.0
2020-06-15 15:10:00,240.93,241.19,240.38,240.39,60221.0,213.5715,213.802,213.084,213.0928,60221.0
2020-06-15 15:20:00,240.36,240.48,239.46,239.52,91952.0,213.0662,213.1726,212.2684,212.3216,91952.0
2020-06-15 15:30:00,239.54,239.7,238.79,239.29,103316.0,212.3393,212.4812,211.6745,212.1177,103316.0
2020-06-15 15:40:00,239.25,240.28,238.99,240.08,113055.0,212.0823,212.9953,211.8518,212.818,113055.0
2020-06-15 15:50:00,240.04,241.46,239.92,241.46,326421.0,212.7826,214.0413,212.6762,214.0413,326421.0
2020-06-16 09:30:00,249.4,249.5,246.35,247.7,223450.0,221.0797,221.1683,218.376,219.5727,223450.0
2020-06-16 09:40:00,247.87,248.13,247.11,247.34,73807.0,219.7234,219.9539,219.0497,219.2536,73807.0
2020-06-16 09:50:00,247.31,247.75,246.92,247.61,104744.0,219.227,219.6171,218.8813,219.493,104744.0
2020-06-16 10:00:00,247.71,248.96,247.34,248.67,114367.0,219.5816,220.6897,219.2536,220.4326,114367.0
2020-06-16 10:10:00,248.67,248.91,248.24,248.55,53181.0,220.4326,220.6453,220.0514,220.3262,53181.0
2020-06-16 10:20:00,248.52,249.25,248.04,249.1,83707.0,220.2996,220.9467,219.8741,220.8138,83707.0
2020-06-16 10:30:00,249.12,249.17,247.35,248.05,54772.0,220.8315,220.8758,219.2625,219.883,54772.0
2020-06-16 10:40:00,248.12,248.15,246.53,247.74,101090.0,219.9451,219.9716,218.5356,219.6082,101090.0
2020-06-16 10:50:00,247.69,247.81,244.79,245.13,135277.0,219.5639,219.6703,216.9932,217.2946,135277.0
2020-06-16 11:00:00,244.96,246.61,242.87,246.46,66081.0,217.1439,218.6065,215.2912,218.4736,66081.0
2020-06-16 11:10:00,246.64,247.54,245.48,246.97,47043.0,218.6331,219.4309,217.6048,218.9256,47043.0
2020-06-16 11:20:00,246.97,248.1,246.92,247.85,52419.0,218.9256,219.9273,218.8813,219.7057,52419.0
2020-06-16 11:30:00,247.84,248.2,247.23,247.8,61494.0,219.6968,220.016,219.1561,219.6614,61494.0
2020-06-16 11:40:00,247.73,248.76,247.47,248.55,61167.0,219.5993,220.5124,219.3689,220.3262,61167.0
2020-06-16 11:50:00,248.51,248.75,247.98,248.26,82327.0,220.2908,220.5035,219.821,220.0692,82327.0
2020-06-16 12:00:00,248.32,248.65,247.93,248.42,72678.0,220.1223,220.4149,219.7766,220.211,72678.0
2020-06-16 12:10:00,248.5,249.05,248.12,248.67,75721.0,220.2819,220.7694,219.9451,220.4326,75721.0
2020-06-16 12:20:00,248.77,249.01,248.18,248.93,61359.0,220.5212,220.734,219.9982,220.6631,61359.0
2020-06-16 12:30:00,248.94,249.99,248.91,249.75,98734.0,220.6719,221.6027,220.6453,221.39,98734.0
2020-06-16 12:40:00,249.84,249.88,249.47,249.57,44711.0,221.4697,221.5052,221.1418,221.2304,44711.0
2020-06-16 12:50:00,249.56,249.73,249.25,249.37,55173.0,221.2215,221.3722,220.9467,221.0531,55173.0
2020-06-16 13:00:00,249.37,250.01,249.23,249.71,71300.0,221.0531,221.6204,220.929,221.3545,71300.0
2020-06-16 13:10:00,249.74,250.13,249.6,249.98,44763.0,221.3811,221.7268,221.257,221.5938,44763.0
2020-06-16 13:20:00,249.95,250.1,249.67,249.77,45764.0,221.5672,221.7002,221.319,221.4077,45764.0
2020-06-16 13:30:00,249.79,249.96,248.85,248.86,55749.0,221.4254,221.5761,220.5922,220.601,55749.0
2020-06-16 13:40:00,248.87,249.83,248.87,249.56,44840.0,220.6099,221.4609,220.6099,221.2215,44840.0
2020-06-16 13:50:00,249.56,249.76,248.81,249.45,61634.0,221.2215,221.3988,220.5567,221.124,61634.0
2020-06-16 14:00:00,249.47,250.44,249.46,250.34,74857.0,221.1418,222.0016,221.1329,221.913,74857.0
2020-06-16 14:10:00,250.45,251.65,250.36,251.46,117935.0,222.0105,223.0742,221.9307,222.9058,117935.0
2020-06-16 14:20:00,251.52,251.58,249.69,250.19,70088.0,222.959,223.0122,221.3368,221.78,70088.0
2020-06-16 14:30:00,250.25,250.99,250.24,250.5,57410.0,221.8332,222.4892,221.8243,222.0548,57410.0
2020-06-16 14:40:00,250.57,250.7,249.85,250.3,52986.0,222.1168,222.2321,221.4786,221.8775,52986.0
2020-06-16 14:50:00,250.25,250.51,249.91,250.06,46816.0,221.8332,222.0637,221.5318,221.6648,46816.0
2020-06-16 15:00:00,250.09,250.11,248.98,249.1,99645.0,221.6914,221.7091,220.7074,220.8138,99645.0
2020-06-16 15:10:00,249.07,249.76,248.62,248.71,86416.0,220.7872,221.3988,220.3883,220.4681,86416.0
2020-06-16 15:20:00,248.72,249.68,248.66,249.51,64135.0,220.4769,221.3279,220.4237,221.1772,64135.0
2020-06-16 15:30:00,249.55,250.44,249.23,249.79,214508.0,221.2127,222.0016,220.929,221.4254,214508.0
2020-06-16 15:40:00,249.8,250.1,248.81,249.28,140606.0,221.4343,221.7002,220.5567,220.9733,140606.0
2020-06-16 15:50:00,249.34,250.29,248.56,250.28,291891.0,221.0265,221.8686,220.3351,221.8598,291891.0
2020-06-17 09:30:00,252.77,254.45,251.79,253.26,236109.0,224.067,225.5563,223.1983,224.5014,236109.0
2020-06-17 09:40:00,253.3,254.57,253.27,254.25,102979.0,224.5368,225.6626,224.5103,225.379,102979.0
2020-06-17 09:50:00,254.28,254.62,252.35,253.53,131137.0,225.4056,225.707,223.6947,224.7407,131137.0
2020-06-17 10:00:00,253.54,254.23,252.86,253.45,84254.0,224.7496,225.3612,224.1468,224.6698,84254.0
2020-06-17 10:10:00,253.4,253.78,252.35,252.57,65604.0,224.6255,224.9623,223.6947,223.8897,65604.0
2020-06-17 10:20:00,252.65,253.18,252.3,252.5,90514.0,223.9607,224.4305,223.6504,223.8277,90514.0
2020-06-17 10:30:00,252.51,252.79,251.95,252.77,60816.0,223.8366,224.0848,223.3401,224.067,60816.0
2020-06-17 10:40:00,252.84,253.52,252.6,253.52,62157.0,224.1291,224.7319,223.9163,224.7319,62157.0
2020-06-17 10:50:00,253.53,254.56,253.44,254.02,85447.0,224.7407,225.6538,224.6609,225.1751,85447.0
2020-06-17 11:00:00,254.12,254.24,253.26,253.28,54891.0,225.2637,225.3701,224.5014,224.5191,54891.0
2020-06-17 11:10:00,253.3,253.72,252.42,252.59,61391.0,224.5368,224.9092,223.7568,223.9075,61391.0
2020-06-17 11:20:00,252.67,252.71,251.83,251.89,51829.0,223.9784,224.0138,223.2338,223.287,51829.0
2020-06-17 11:30:00,251.87,252.32,251.68,252.16,48563.0,223.2692,223.6681,223.1008,223.5263,48563.0
2020-06-17 11:40:00,252.17,252.43,251.73,251.81,38778.0,223.5352,223.7656,223.1451,223.216,38778.0
2020-06-17 11:50:00,251.77,252.32,251.35,252.27,41010.0,223.1806,223.6681,222.8083,223.6238,41010.0
2020-06-17 12:00:00,252.28,252.35,251.61,251.64,40836.0,223.6327,223.6947,223.0388,223.0653,40836.0
2020-06-17 12:10:00,251.68,251.84,251.43,251.46,31654.0,223.1008,223.2426,222.8792,222.9058,31654.0
2020-06-17 12:20:00,251.44,251.84,251.17,251.59,44835.0,222.8881,223.2426,222.6487,223.021,44835.0
2020-06-17 12:30:00,251.64,252.58,251.57,252.55,62297.0,223.0653,223.8986,223.0033,223.872,62297.0
2020-06-17 12:40:00,252.59,252.83,252.31,252.76,37777.0,223.9075,224.1202,223.6593,224.0582,37777.0
2020-06-17 12:50:00,252.76,252.98,252.54,252.81,57632.0,224.0582,224.2532,223.8631,224.1025,57632.0
2020-06-17 13:00:00,252.78,253.47,252.78,253.31,41213.0,224.0759,224.6875,224.0759,224.5457,41213.0
2020-06-17 13:10:00,253.31,253.31,252.6,252.76,36850.0,224.5457,224.5457,223.9163,224.0582,36850.0
2020-06-17 13:20:00,252.76,252.99,252.65,252.99,36751.0,224.0582,224.262,223.9607,224.262,36751.0
2020-06-17 13:30:00,252.99,253.59,252.96,253.48,60434.0,224.262,224.7939,224.2355,224.6964,60434.0
2020-06-17 13:40:00,253.48,253.77,253.33,253.52,50187.0,224.6964,224.9535,224.5634,224.7319,50187.0
2020-06-17 13:50:00,253.52,253.53,252.99,252.99,46546.0,224.7319,224.7407,224.262,224.262,46546.0
2020-06-17 14:00:00,252.97,253.1,252.77,253.01,63247.0,224.2443,224.3596,224.067,224.2798,63247.0
2020-06-17 14:10:00,253.0,253.23,252.8,252.84,56586.0,224.2709,224.4748,224.0936,224.1291,56586.0
2020-06-17 14:20:00,252.87,253.11,252.7,252.76,37344.0,224.1557,224.3684,224.005,224.0582,37344.0
2020-06-17 14:30:00,252.79,252.85,252.44,252.83,32240.0,224.0848,224.1379,223.7745,224.1202,32240.0
2020-06-17 14:40:00,252.85,253.27,252.71,252.87,37846.0,224.1379,224.5103,224.0138,224.1557,37846.0
2020-06-17 14:50:00,252.86,253.11,252.43,252.5,43264.0,224.1468,224.3684,223.7656,223.8277,43264.0
2020-06-17 15:00:00,252.5,252.5,251.84,251.95,58197.0,223.8277,223.8277,223.2426,223.3401,58197.0
2020-06-17 15:10:00,251.9,252.12,251.52,251.7,55418.0,223.2958,223.4908,222.959,223.1185,55418.0
2020-06-17 15:20:00,251.69,251.74,250.61,250.88,65164.0,223.1097,223.154,222.1523,222.3916,65164.0
2020-06-17 15:30:00,250.86,251.31,250.51,251.09,70064.0,222.3739,222.7728,222.0637,222.5778,70064.0
2020-06-17 15:40:00,251.06,251.08,250.08,250.38,98221.0,222.5512,222.5689,221.6825,221.9484,98221.0
2020-06-17 15:50:00,250.31,251.45,250.25,250.95,221584.0,221.8864,222.8969,221.8332,222.4537,221584.0
2020-06-18 09:30:00,249.36,250.38,248.62,249.63,161311.0,221.0442,221.9484,220.3883,221.2836,161311.0
2020-06-18 09:40:00,249.61,249.93,249.04,249.92,59494.0,221.2659,221.5495,220.7606,221.5407,59494.0
2020-06-18 09:50:00,249.92,250.57,249.58,250.1,97197.0,221.5407,222.1168,221.2393,221.7002,97197.0
2020-06-18 10:00:00,250.12,251.75,250.03,251.36,87136.0,221.7179,223.1629,221.6382,222.8171,87136.0
2020-06-18 10:10:00,251.33,251.33,250.1,250.15,45599.0,222.7905,222.7905,221.7002,221.7445,45599.0
2020-06-18 10:20:00,250.12,250.19,248.88,248.98,67594.0,221.7179,221.78,220.6188,220.7074,67594.0
2020-06-18 10:30:00,248.94,249.88,248.35,249.46,39368.0,220.6719,221.5052,220.1489,221.1329,39368.0
2020-06-18 10:40:00,249.49,249.62,248.97,249.51,31689.0,221.1595,221.2747,220.6985,221.1772,31689.0
2020-06-18 10:50:00,249.56,250.22,249.06,250.14,44065.0,221.2215,221.8066,220.7783,221.7357,44065.0
2020-06-18 11:00:00,250.2,250.27,249.8,250.2,35838.0,221.7889,221.8509,221.4343,221.7889,35838.0
2020-06-18 11:10:00,250.25,250.66,250.0,250.55,41814.0,221.8332,222.1966,221.6116,222.0991,41814.0
2020-06-18 11:20:00,250.54,250.64,249.95,249.95,51887.0,222.0903,222.1789,221.5672,221.5672,51887.0
2020-06-18 11:30:00,250.0,250.25,249.07,249.11,35531.0,221.6116,221.8332,220.7872,220.8226,35531.0
2020-06-18 11:40:00,249.06,249.25,248.72,249.19,38628.0,220.7783,220.9467,220.4769,220.8936,38628.0
2020-06-18 11:50:00,249.17,249.17,248.78,248.99,35199.0,220.8758,220.8758,220.5301,220.7163,35199.0
2020-06-18 12:00:00,249.04,249.82,249.0,249.58,41023.0,220.7606,221.452,220.7251,221.2393,41023.0
2020-06-18 12:10:00,249.53,249.68,249.33,249.58,41478.0,221.1949,221.3279,221.0177,221.2393,41478.0
2020-06-18 12:20:00,249.63,250.06,249.5,249.5,54681.0,221.2836,221.6648,221.1683,221.1683,54681.0
2020-06-18 12:30:00,249.48,249.52,249.0,249.19,41898.0,221.1506,221.1861,220.7251,220.8936,41898.0
2020-06-18 12:40:00,249.24,249.25,248.63,249.17,59930.0,220.9379,220.9467,220.3971,220.8758,59930.0
2020-06-18 12:50:00,249.12,249.2,248.83,248.91,34484.0,220.8315,220.9024,220.5744,220.6453,34484.0
2020-06-18 13:00:00,248.88,249.04,248.73,248.93,27232.0,220.6188,220.7606,220.4858,220.6631,27232.0
2020-06-18 13:10:00,248.95,249.14,248.77,249.03,21054.0,220.6808,220.8492,220.5212,220.7517,21054.0
2020-06-18 13:20:00,249.08,249.18,248.88,249.16,20394.0,220.796,220.8847,220.6188,220.867,20394.0
2020-06-18 13:30:00,249.13,249.52,248.97,249.21,27993.0,220.8404,221.1861,220.6985,220.9113,27993.0
2020-06-18 13:40:00,249.2,249.2,248.71,248.74,21213.0,220.9024,220.9024,220.4681,220.4946,21213.0
2020-06-18 13:50:00,248.71,248.85,248.41,248.54,30466.0,220.4681,220.5922,220.2021,220.3174,30466.0
2020-06-18 14:00:00,248.56,248.6,247.56,247.84,62818.0,220.3351,220.3705,219.4486,219.6968,62818.0
2020-06-18 14:10:00,247.91,247.98,247.52,247.92,44449.0,219.7589,219.821,219.4132,219.7678,44449.0
2020-06-18 14:20:00,247.88,248.11,247.74,247.99,23368.0,219.7323,219.9362,219.6082,219.8298,23368.0
2020-06-18 14:30:00,248.01,248.55,247.73,248.15,57050.0,219.8475,220.3262,219.5993,219.9716,57050.0
2020-06-18 14:40:00,248.11,248.24,247.7,247.73,33798.0,219.9362,220.0514,219.5727,219.5993,33798.0
2020-06-18 14:50:00,247.78,248.02,247.48,247.52,42807.0,219.6437,219.8564,219.3777,219.4132,42807.0
2020-06-18 15:00:00,247.52,247.62,247.13,247.52,52842.0,219.4132,219.5018,219.0675,219.4132,52842.0
2020-06-18 15:10:00,247.53,247.74,247.2,247.72,40517.0,219.422,219.6082,219.1295,219.5905,40517.0
2020-06-18 15:20:00,247.73,247.82,247.52,247.72,46403.0,219.5993,219.6791,219.4132,219.5905,46403.0
2020-06-18 15:30:00,247.72,248.37,247.61,248.19,70366.0,219.5905,220.1667,219.493,220.0071,70366.0
2020-06-18 15:40:00,248.23,248.36,247.87,248.24,74154.0,220.0426,220.1578,219.7234,220.0514,74154.0
2020-06-18 15:50:00,248.27,249.5,248.12,249.2,247803.0,220.078,221.1683,219.9451,220.9024,247803.0
2020-06-19 09:30:00,253.1,254.3,252.08,252.44,1098233.0,224.3596,225.4233,223.4554,223.7745,1098233.0
2020-06-19 09:40:00,252.4,252.52,250.74,251.32,91778.0,223.739,223.8454,222.2675,222.7817,91778.0
2020-06-19 09:50:00,251.28,251.43,250.67,250.93,58496.0,222.7462,222.8792,222.2055,222.436,58496.0
2020-06-19 10:00:00,250.81,250.94,249.16,250.68,124574.0,222.3296,222.4448,220.867,222.2144,124574.0
2020-06-19 10:10:00,250.7,251.39,250.39,251.15,70852.0,222.2321,222.8437,221.9573,222.631,70852.0
2020-06-19 10:20:00,251.11,251.62,250.93,251.08,56762.0,222.5955,223.0476,222.436,222.5689,56762.0
2020-06-19 10:30:00,251.03,251.15,250.53,250.58,68714.0,222.5246,222.631,222.0814,222.1257,68714.0
2020-06-19 10:40:00,250.54,250.61,250.01,250.54,44708.0,222.0903,222.1523,221.6204,222.0903,44708.0
2020-06-19 10:50:00,250.54,250.58,250.04,250.54,44983.0,222.0903,222.1257,221.647,222.0903,44983.0
2020-06-19 11:00:00,250.52,250.75,250.36,250.46,19490.0,222.0725,222.2764,221.9307,222.0193,19490.0
2020-06-19 11:10:00,250.41,250.6,249.8,249.89,54602.0,221.975,222.1434,221.4343,221.5141,54602.0
2020-06-19 11:20:00,249.89,250.86,249.46,250.6,69866.0,221.5141,222.3739,221.1329,222.1434,69866.0
2020-06-19 11:30:00,250.55,250.61,250.06,250.16,32421.0,222.0991,222.1523,221.6648,221.7534,32421.0
2020-06-19 11:40:00,250.33,250.52,249.88,250.38,36436.0,221.9041,222.0725,221.5052,221.9484,36436.0
2020-06-19 11:50:00,250.37,250.65,250.25,250.39,40350.0,221.9396,222.1878,221.8332,221.9573,40350.0
2020-06-19 12:00:00,250.44,250.53,249.27,249.32,45990.0,222.0016,222.0814,220.9645,221.0088,45990.0
2020-06-19 12:10:00,249.33,249.62,246.75,246.77,92932.0,221.0177,221.2747,218.7306,218.7484,92932.0
2020-06-19 12:20:00,246.73,248.0,246.38,247.68,89324.0,218.7129,219.8387,218.4026,219.555,89324.0
2020-06-19 12:30:00,247.66,248.31,247.45,247.5,54306.0,219.5373,220.1135,219.3511,219.3955,54306.0
2020-06-19 12:40:00,247.56,248.07,247.08,248.02,54748.0,219.4486,219.9007,219.0231,219.8564,54748.0
2020-06-19 12:50:00,248.0,248.88,247.93,248.69,47397.0,219.8387,220.6188,219.7766,220.4503,47397.0
2020-06-19 13:00:00,248.75,248.75,248.01,248.11,39071.0,220.5035,220.5035,219.8475,219.9362,39071.0
2020-06-19 13:10:00,248.06,248.3,247.46,247.46,38223.0,219.8919,220.1046,219.36,219.36,38223.0
2020-06-19 13:20:00,247.45,247.54,246.77,247.09,42052.0,219.3511,219.4309,218.7484,219.032,42052.0
2020-06-19 13:30:00,247.05,247.84,246.65,247.73,50821.0,218.9966,219.6968,218.642,219.5993,50821.0
2020-06-19 13:40:00,247.7,247.85,247.13,247.39,36345.0,219.5727,219.7057,219.0675,219.2979,36345.0
2020-06-19 13:50:00,247.42,247.62,246.98,247.1,42623.0,219.3245,219.5018,218.9345,219.0409,42623.0
2020-06-19 14:00:00,247.15,248.05,246.92,247.65,73667.0,219.0852,219.883,218.8813,219.5284,73667.0
2020-06-19 14:10:00,247.64,247.8,246.96,247.11,51348.0,219.5196,219.6614,218.9168,219.0497,51348.0
2020-06-19 14:20:00,247.1,247.88,246.95,247.12,60690.0,219.0409,219.7323,218.9079,219.0586,60690.0
2020-06-19 14:30:00,247.13,248.15,246.67,247.95,57714.0,219.0675,219.9716,218.6597,219.7944,57714.0
2020-06-19 14:40:00,248.0,248.88,247.75,248.42,80703.0,219.8387,220.6188,219.6171,220.211,80703.0
2020-06-19 14:50:00,248.49,248.94,248.31,248.88,59869.0,220.273,220.6719,220.1135,220.6188,59869.0
2020-06-19 15:00:00,248.89,248.94,248.17,248.22,55676.0,220.6276,220.6719,219.9894,220.0337,55676.0
2020-06-19 15:10:00,248.28,249.49,248.02,249.39,70916.0,220.0869,221.1595,219.8564,221.0708,70916.0
2020-06-19 15:20:00,249.4,249.63,249.01,249.27,80716.0,221.0797,221.2836,220.734,220.9645,80716.0
2020-06-19 15:30:00,249.3,249.68,248.89,248.91,71476.0,220.9911,221.3279,220.6276,220.6453,71476.0
2020-06-19 15:40:00,248.88,249.69,248.57,249.09,200100.0,220.6188,221.3368,220.344,220.8049,200100.0
2020-06-19 15:50:00,249.0,249.03,246.54,246.79,637267.0,220.7251,220.7517,218.5445,218.7661,637267.0
2020-06-22 09:30:00,245.7,247.61,245.55,245.79,148171.0,217.7999,219.493,217.6669,217.8796,148171.0
2020-06-22 09:40:00,245.61,247.19,245.51,246.22,61328.0,217.7201,219.1207,217.6314,218.2608,61328.0
2020-06-22 09:50:00,246.3,247.44,246.04,247.29,48126.0,218.3317,219.3423,218.1012,219.2093,48126.0
2020-06-22 10:00:00,247.46,247.88,246.7,247.76,76135.0,219.36,219.7323,218.6863,219.6259,76135.0
2020-06-22 10:10:00,247.74,248.56,247.46,248.12,85009.0,219.6082,220.3351,219.36,219.9451,85009.0
2020-06-22 10:20:00,248.16,248.53,247.56,248.27,46984.0,219.9805,220.3085,219.4486,220.078,46984.0
2020-06-22 10:30:00,248.24,248.25,247.51,248.0,33176.0,220.0514,220.0603,219.4043,219.8387,33176.0
2020-06-22 10:40:00,248.01,248.06,247.22,247.36,29230.0,219.8475,219.8919,219.1473,219.2714,29230.0
2020-06-22 10:50:00,247.33,247.57,246.66,246.67,63258.0,219.2448,219.4575,218.6508,218.6597,63258.0
2020-06-22 11:00:00,246.6,247.4,246.41,247.15,22103.0,218.5977,219.3068,218.4292,219.0852,22103.0
2020-06-22 11:10:00,247.17,247.71,247.1,247.54,34447.0,219.1029,219.5816,219.0409,219.4309,34447.0
2020-06-22 11:20:00,247.59,247.8,247.2,247.53,29138.0,219.4752,219.6614,219.1295,219.422,29138.0
2020-06-22 11:30:00,247.57,248.09,247.3,247.95,22308.0,219.4575,219.9185,219.2182,219.7944,22308.0
2020-06-22 11:40:00,247.91,248.58,247.85,248.55,26652.0,219.7589,220.3528,219.7057,220.3262,26652.0
2020-06-22 11:50:00,248.59,248.83,248.06,248.37,32679.0,220.3617,220.5744,219.8919,220.1667,32679.0
2020-06-22 12:00:00,248.45,249.6,248.45,249.41,47264.0,220.2376,221.257,220.2376,221.0886,47264.0
2020-06-22 12:10:00,249.38,249.74,249.08,249.38,23528.0,221.062,221.3811,220.796,221.062,23528.0
2020-06-22 12:20:00,249.45,249.59,249.22,249.4,35461.0,221.124,221.2481,220.9201,221.0797,35461.0
2020-06-22 12:30:00,249.43,249.5,249.2,249.3,17109.0,221.1063,221.1683,220.9024,220.9911,17109.0
2020-06-22 12:40:00,249.3,250.06,249.21,249.97,36294.0,220.9911,221.6648,220.9113,221.585,36294.0
2020-06-22 12:50:00,250.0,250.02,249.54,249.65,20112.0,221.6116,221.6293,221.2038,221.3013,20112.0
2020-06-22 13:00:00,249.65,249.96,249.48,249.58,16994.0,221.3013,221.5761,221.1506,221.2393,16994.0
2020-06-22 13:10:00,249.63,249.74,249.4,249.57,18950.0,221.2836,221.3811,221.0797,221.2304,18950.0
2020-06-22 13:20:00,249.59,249.71,249.32,249.45,23402.0,221.2481,221.3545,221.0088,221.124,23402.0
2020-06-22 13:30:00,249.51,249.61,249.19,249.37,20034.0,221.1772,221.2659,220.8936,221.0531,20034.0
2020-06-22 13:40:00,249.37,249.61,249.02,249.54,31537.0,221.0531,221.2659,220.7429,221.2038,31537.0
2020-06-22 13:50:00,249.52,249.56,249.34,249.51,16275.0,221.1861,221.2215,221.0265,221.1772,16275.0
2020-06-22 14:00:00,249.47,249.53,248.73,249.04,32228.0,221.1418,221.1949,220.4858,220.7606,32228.0
2020-06-22 14:10:00,249.0,249.0,248.26,248.34,20532.0,220.7251,220.7251,220.0692,220.1401,20532.0
2020-06-22 14:20:00,248.35,249.1,248.21,248.94,33340.0,220.1489,220.8138,220.0248,220.6719,33340.0
2020-06-22 14:30:00,248.94,249.13,248.86,248.88,20210.0,220.6719,220.8404,220.601,220.6188,20210.0
2020-06-22 14:40:00,248.93,248.97,248.75,248.93,29127.0,220.6631,220.6985,220.5035,220.6631,29127.0
2020-06-22 14:50:00,248.91,249.66,248.89,249.58,41150.0,220.6453,221.3102,220.6276,221.2393,41150.0
2020-06-22 15:00:00,249.6,249.74,249.45,249.57,25351.0,221.257,221.3811,221.124,221.2304,25351.0
2020-06-22 15:10:00,249.59,249.69,248.68,248.88,42971.0,221.2481,221.3368,220.4415,220.6188,42971.0
2020-06-22 15:20:00,248.83,248.89,248.3,248.53,39616.0,220.5744,220.6276,220.1046,220.3085,39616.0
2020-06-22 15:30:00,248.55,248.91,248.4,248.84,62444.0,220.3262,220.6453,220.1933,220.5833,62444.0
2020-06-22 15:40:00,248.85,249.31,248.69,248.87,65697.0,220.5922,220.9999,220.4503,220.6099,65697.0
2020-06-22 15:50:00,248.93,249.84,248.87,249.2,259827.0,220.6631,221.4697,220.6099,220.9024,259827.0
2020-06-23 09:30:00,253.0,253.0,251.03,252.07,143282.0,224.2709,224.2709,222.5246,223.4465,143282.0
2020-06-23 09:40:00,252.3,252.67,251.39,251.6,43686.0,223.6504,223.9784,222.8437,223.0299,43686.0
2020-06-23 09:50:00,251.81,252.08,251.11,251.94,50595.0,223.216,223.4554,222.5955,223.3313,50595.0
2020-06-23 10:00:00,251.99,252.4,250.97,251.62,70581.0,223.3756,223.739,222.4714,223.0476,70581.0
2020-06-23 10:10:00,251.57,251.79,251.27,251.57,57602.0,223.0033,223.1983,222.7374,223.0033,57602.0
2020-06-23 10:20:00,251.63,251.78,251.28,251.51,44808.0,223.0565,223.1894,222.7462,222.9501,44808.0
2020-06-23 10:30:00,251.55,251.69,251.1,251.34,56098.0,222.9856,223.1097,222.5867,222.7994,56098.0
2020-06-23 10:40:00,251.32,251.65,250.32,250.78,61639.0,222.7817,223.0742,221.8952,222.303,61639.0
2020-06-23 10:50:00,250.75,251.4,250.66,251.32,49760.0,222.2764,222.8526,222.1966,222.7817,49760.0
2020-06-23 11:00:00,251.45,252.3,251.33,252.21,58757.0,222.8969,223.6504,222.7905,223.5706,58757.0
2020-06-23 11:10:00,252.2,252.66,252.01,252.45,40356.0,223.5618,223.9695,223.3933,223.7834,40356.0
2020-06-23 11:20:00,252.46,253.44,252.38,253.01,94397.0,223.7922,224.6609,223.7213,224.2798,94397.0
2020-06-23 11:30:00,253.01,253.2,252.7,252.85,43284.0,224.2798,224.4482,224.005,224.1379,43284.0
2020-06-23 11:40:00,252.88,253.31,252.87,253.17,55992.0,224.1645,224.5457,224.1557,224.4216,55992.0
2020-06-23 11:50:00,253.13,253.3,252.74,253.25,55237.0,224.3861,224.5368,224.0404,224.4925,55237.0
2020-06-23 12:00:00,253.29,253.37,252.86,252.96,45489.0,224.528,224.5989,224.1468,224.2355,45489.0
2020-06-23 12:10:00,252.95,253.3,252.86,253.15,35892.0,224.2266,224.5368,224.1468,224.4039,35892.0
2020-06-23 12:20:00,253.12,253.12,252.62,252.69,35458.0,224.3773,224.3773,223.9341,223.9961,35458.0
2020-06-23 12:30:00,252.74,252.75,252.35,252.5,30845.0,224.0404,224.0493,223.6947,223.8277,30845.0
2020-06-23 12:40:00,252.5,252.75,252.3,252.68,26386.0,223.8277,224.0493,223.6504,223.9872,26386.0
2020-06-23 12:50:00,252.67,252.67,252.26,252.44,21498.0,223.9784,223.9784,223.6149,223.7745,21498.0
2020-06-23 13:00:00,252.42,252.81,252.38,252.81,21216.0,223.7568,224.1025,223.7213,224.1025,21216.0
2020-06-23 13:10:00,252.81,252.92,252.56,252.79,26477.0,224.1025,224.2,223.8809,224.0848,26477.0
2020-06-23 13:20:00,252.77,253.14,252.74,252.84,19137.0,224.067,224.395,224.0404,224.1291,19137.0
2020-06-23 13:30:00,252.87,253.01,252.78,252.88,15419.0,224.1557,224.2798,224.0759,224.1645,15419.0
2020-06-23 13:40:00,252.9,253.0,252.4,252.53,19650.0,224.1823,224.2709,223.739,223.8543,19650.0
2020-06-23 13:50:00,252.54,252.77,252.14,252.22,22425.0,223.8631,224.067,223.5086,223.5795,22425.0
2020-06-23 14:00:00,252.21,252.21,251.53,251.85,35747.0,223.5706,223.5706,222.9678,223.2515,35747.0
2020-06-23 14:10:00,251.85,251.86,251.45,251.59,30140.0,223.2515,223.2604,222.8969,223.021,30140.0
2020-06-23 14:20:00,251.62,252.13,251.62,251.94,41759.0,223.0476,223.4997,223.0476,223.3313,41759.0
2020-06-23 14:30:00,251.97,252.25,251.93,252.19,27477.0,223.3579,223.6061,223.3224,223.5529,27477.0
2020-06-23 14:40:00,252.15,252.23,251.21,251.22,28446.0,223.5174,223.5883,222.6842,222.693,28446.0
2020-06-23 14:50:00,251.28,251.46,250.91,251.45,45284.0,222.7462,222.9058,222.4182,222.8969,45284.0
2020-06-23 15:00:00,251.42,251.65,251.18,251.53,34740.0,222.8703,223.0742,222.6576,222.9678,34740.0
2020-06-23 15:10:00,251.52,251.73,251.25,251.41,34606.0,222.959,223.1451,222.7196,222.8615,34606.0
2020-06-23 15:20:00,251.29,251.43,250.9,251.15,46900.0,222.7551,222.8792,222.4094,222.631,46900.0
2020-06-23 15:30:00,251.15,251.44,250.83,251.31,36859.0,222.631,222.8881,222.3473,222.7728,36859.0
2020-06-23 15:40:00,251.27,251.53,250.94,250.98,63153.0,222.7374,222.9678,222.4448,222.4803,63153.0
2020-06-23 15:50:00,251.01,251.01,250.13,250.28,180419.0,222.5069,222.5069,221.7268,221.8598,180419.0
2020-06-24 09:30:00,247.81,249.85,247.66,249.83,127497.0,219.6703,221.4786,219.5373,221.4609,127497.0
2020-06-24 09:40:00,249.9,250.29,248.62,248.68,54683.0,221.5229,221.8686,220.3883,220.4415,54683.0
2020-06-24 09:50:00,248.77,248.78,247.62,248.07,65546.0,220.5212,220.5301,219.5018,219.9007,65546.0
2020-06-24 10:00:00,248.19,248.27,247.38,247.73,78123.0,220.0071,220.078,219.2891,219.5993,78123.0
2020-06-24 10:10:00,247.68,248.22,247.4,247.89,64799.0,219.555,220.0337,219.3068,219.7412,64799.0
2020-06-24 10:20:00,247.85,248.58,247.68,248.28,54299.0,219.7057,220.3528,219.555,220.0869,54299.0
2020-06-24 10:30:00,248.22,248.26,246.72,246.77,78379.0,220.0337,220.0692,218.704,218.7484,78379.0
2020-06-24 10:40:00,246.79,247.56,246.7,246.97,49317.0,218.7661,219.4486,218.6863,218.9256,49317.0
2020-06-24 10:50:00,247.05,247.38,246.38,246.62,41569.0,218.9966,219.2891,218.4026,218.6154,41569.0
2020-06-24 11:00:00,246.57,246.86,245.88,245.96,58368.0,218.5711,218.8281,217.9594,218.0303,58368.0
2020-06-24 11:10:00,245.97,246.15,245.22,245.42,54937.0,218.0392,218.1988,217.3744,217.5516,54937.0
2020-06-24 11:20:00,245.38,246.06,245.15,245.73,52952.0,217.5162,218.119,217.3123,217.8264,52952.0
2020-06-24 11:30:00,245.59,245.81,244.56,244.56,61919.0,217.7023,217.8974,216.7893,216.7893,61919.0
2020-06-24 11:40:00,244.61,244.69,242.73,242.93,85280.0,216.8336,216.9045,215.1671,215.3444,85280.0
2020-06-24 11:50:00,243.0,243.95,242.96,243.88,40271.0,215.4064,216.2486,215.371,216.1865,40271.0
2020-06-24 12:00:00,243.88,244.7,243.36,244.23,57569.0,216.1865,216.9134,215.7256,216.4968,57569.0
2020-06-24 12:10:00,244.27,245.03,243.93,245.02,40974.0,216.5322,217.2059,216.2308,217.1971,40974.0
2020-06-24 12:20:00,244.95,245.2,244.38,244.7,35785.0,217.135,217.3566,216.6297,216.9134,35785.0
2020-06-24 12:30:00,244.63,244.63,244.16,244.36,32424.0,216.8514,216.8514,216.4347,216.612,32424.0
2020-06-24 12:40:00,244.37,245.32,244.31,245.06,34957.0,216.6209,217.463,216.5677,217.2325,34957.0
2020-06-24 12:50:00,245.03,246.04,245.0,246.04,33936.0,217.2059,218.1012,217.1793,218.1012,33936.0
2020-06-24 13:00:00,246.04,246.43,245.93,246.04,48435.0,218.1012,218.447,218.0037,218.1012,48435.0
2020-06-24 13:10:00,246.17,246.18,245.54,245.6,38048.0,218.2165,218.2253,217.658,217.7112,38048.0
2020-06-24 13:20:00,245.54,245.59,244.66,244.76,33442.0,217.658,217.7023,216.8779,216.9666,33442.0
2020-06-24 13:30:00,244.72,244.98,244.51,244.76,37138.0,216.9311,217.1616,216.745,216.9666,37138.0
2020-06-24 13:40:00,244.65,245.3,244.33,245.23,35637.0,216.8691,217.4453,216.5854,217.3832,35637.0
2020-06-24 13:50:00,245.29,245.59,244.91,245.36,29830.0,217.4364,217.7023,217.0996,217.4985,29830.0
2020-06-24 14:00:00,245.59,245.74,244.35,245.34,31865.0,217.7023,217.8353,216.6032,217.4807,31865.0
2020-06-24 14:10:00,245.21,245.68,244.83,245.37,31920.0,217.3655,217.7821,217.0286,217.5073,31920.0
2020-06-24 14:20:00,245.5,245.69,244.87,245.48,37652.0,217.6226,217.791,217.0641,217.6048,37652.0
2020-06-24 14:30:00,245.49,246.01,245.25,245.53,36147.0,217.6137,218.0747,217.401,217.6492,36147.0
2020-06-24 14:40:00,245.61,245.85,245.05,245.63,30667.0,217.7201,217.9328,217.2237,217.7378,30667.0
2020-06-24 14:50:00,245.64,245.64,245.0,245.12,41616.0,217.7467,217.7467,217.1793,217.2857,41616.0
2020-06-24 15:00:00,245.23,245.86,245.23,245.63,39821.0,217.3832,217.9417,217.3832,217.7378,39821.0
2020-06-24 15:10:00,245.68,247.15,245.2,247.06,79027.0,217.7821,219.0852,217.3566,219.0054,79027.0
2020-06-24 15:20:00,247.1,247.22,246.27,246.32,55885.0,219.0409,219.1473,218.3051,218.3494,55885.0
2020-06-24 15:30:00,246.39,246.7,246.02,246.18,69093.0,218.4115,218.6863,218.0835,218.2253,69093.0
2020-06-24 15:40:00,246.19,247.36,246.16,246.68,104048.0,218.2342,219.2714,218.2076,218.6686,104048.0
2020-06-24 15:50:00,246.53,246.7,245.78,245.97,247213.0,218.5356,218.6863,217.8708,218.0392,247213.0
2020-06-25 09:30:00,244.8,246.35,244.0,244.88,121653.0,217.0021,218.376,216.2929,217.073,121653.0
2020-06-25 09:40:00,244.73,244.74,242.68,242.68,77808.0,216.94,216.9489,215.1228,215.1228,77808.0
2020-06-25 09:50:00,242.72,243.65,242.57,243.65,41805.0,215.1582,215.9826,215.0253,215.9826,41805.0
2020-06-25 10:00:00,243.58,244.24,242.94,243.27,46981.0,215.9206,216.5056,215.3533,215.6458,46981.0
2020-06-25 10:10:00,243.38,244.7,243.37,243.89,51065.0,215.7433,216.9134,215.7344,216.1954,51065.0
2020-06-25 10:20:00,243.9,244.86,243.89,244.56,28989.0,216.2042,217.0552,216.1954,216.7893,28989.0
2020-06-25 10:30:00,244.44,244.75,243.84,244.06,23429.0,216.6829,216.9577,216.1511,216.3461,23429.0
2020-06-25 10:40:00,243.95,244.47,243.63,243.86,24660.0,216.2486,216.7095,215.9649,216.1688,24660.0
2020-06-25 10:50:00,243.93,244.26,243.58,243.77,30876.0,216.2308,216.5234,215.9206,216.089,30876.0
2020-06-25 11:00:00,243.78,243.78,242.45,242.62,63073.0,216.0979,216.0979,214.9189,215.0696,63073.0
2020-06-25 11:10:00,242.71,243.48,242.23,243.44,57607.0,215.1494,215.8319,214.7239,215.7965,57607.0
2020-06-25 11:20:00,243.41,243.41,242.95,243.07,23534.0,215.7699,215.7699,215.3621,215.4685,23534.0
2020-06-25 11:30:00,243.09,243.3,242.2,242.69,40889.0,215.4862,215.6724,214.6973,215.1316,40889.0
2020-06-25 11:40:00,242.72,243.19,242.3,242.95,29687.0,215.1582,215.5749,214.7859,215.3621,29687.0
2020-06-25 11:50:00,242.96,243.52,242.9,243.5,24644.0,215.371,215.8674,215.3178,215.8497,24644.0
2020-06-25 12:00:00,243.48,244.55,243.48,244.18,25622.0,215.8319,216.7804,215.8319,216.4525,25622.0
2020-06-25 12:10:00,244.2,244.76,244.13,244.67,22803.0,216.4702,216.9666,216.4081,216.8868,22803.0
2020-06-25 12:20:00,244.68,245.1,244.52,244.52,33824.0,216.8957,217.268,216.7538,216.7538,33824.0
2020-06-25 12:30:00,244.54,244.79,244.21,244.38,25816.0,216.7716,216.9932,216.479,216.6297,25816.0
2020-06-25 12:40:00,244.45,244.94,244.37,244.66,25550.0,216.6918,217.1262,216.6209,216.8779,25550.0
2020-06-25 12:50:00,244.63,244.73,244.15,244.33,25003.0,216.8514,216.94,216.4259,216.5854,25003.0
2020-06-25 13:00:00,244.29,244.31,243.77,243.88,13410.0,216.55,216.5677,216.089,216.1865,13410.0
2020-06-25 13:10:00,243.81,244.23,243.75,244.07,16851.0,216.1245,216.4968,216.0713,216.3549,16851.0
2020-06-25 13:20:00,244.05,244.23,243.47,243.6,27797.0,216.3372,216.4968,215.8231,215.9383,27797.0
2020-06-25 13:30:00,243.6,244.03,243.29,243.98,25167.0,215.9383,216.3195,215.6635,216.2752,25167.0
2020-06-25 13:40:00,243.9,243.98,243.7,243.92,21001.0,216.2042,216.2752,216.027,216.222,21001.0
2020-06-25 13:50:00,243.95,243.95,243.58,243.66,15002.0,216.2486,216.2486,215.9206,215.9915,15002.0
2020-06-25 14:00:00,243.7,243.75,243.23,243.51,36642.0,216.027,216.0713,215.6103,215.8585,36642.0
2020-06-25 14:10:00,243.51,244.02,243.51,243.7,28962.0,215.8585,216.3106,215.8585,216.027,28962.0
2020-06-25 14:20:00,243.68,243.68,242.88,243.17,37098.0,216.0092,216.0092,215.3001,215.5571,37098.0
2020-06-25 14:30:00,243.13,243.13,242.69,243.0,34839.0,215.5217,215.5217,215.1316,215.4064,34839.0
2020-06-25 14:40:00,242.93,243.23,242.93,243.12,20963.0,215.3444,215.6103,215.3444,215.5128,20963.0
2020-06-25 14:50:00,243.11,243.5,242.84,242.9,38830.0,215.504,215.8497,215.2646,215.3178,38830.0
2020-06-25 15:00:00,242.83,244.21,242.74,244.02,77872.0,215.2558,216.479,215.176,216.3106,77872.0
2020-06-25 15:10:00,244.0,244.22,243.74,243.95,43147.0,216.2929,216.4879,216.0624,216.2486,43147.0
2020-06-25 15:20:00,243.93,244.86,243.92,244.48,75678.0,216.2308,217.0552,216.222,216.7184,75678.0
2020-06-25 15:30:00,244.56,245.13,244.25,244.61,67188.0,216.7893,217.2946,216.5145,216.8336,67188.0
2020-06-25 15:40:00,244.67,244.98,244.32,244.32,101925.0,216.8868,217.1616,216.5766,216.5766,101925.0
2020-06-25 15:50:00,244.33,245.64,244.33,245.27,290824.0,216.5854,217.7467,216.5854,217.4187,290824.0
2020-06-26 09:30:00,245.35,246.1,244.93,245.46,71227.0,217.4896,218.1544,217.1173,217.5871,71227.0
2020-06-26 09:40:00,245.4,245.78,244.85,245.54,38293.0,217.5339,217.8708,217.0464,217.658,38293.0
2020-06-26 09:50:00,245.37,245.86,245.0,245.77,45268.0,217.5073,217.9417,217.1793,217.8619,45268.0
2020-06-26 10:00:00,245.63,245.84,244.94,245.43,31680.0,217.7378,217.924,217.1262,217.5605,31680.0
2020-06-26 10:10:00,245.5,245.51,244.29,244.66,50268.0,217.6226,217.6314,216.55,216.8779,50268.0
2020-06-26 10:20:00,244.74,245.0,244.27,244.95,52376.0,216.9489,217.1793,216.5322,217.135,52376.0
2020-06-26 10:30:00,244.85,245.54,243.06,243.17,69219.0,217.0464,217.658,215.4596,215.5571,69219.0
2020-06-26 10:40:00,243.2,244.27,243.1,243.73,25140.0,215.5837,216.5322,215.4951,216.0536,25140.0
2020-06-26 10:50:00,243.67,244.42,243.43,243.91,72256.0,216.0004,216.6652,215.7876,216.2131,72256.0
2020-06-26 11:00:00,243.84,245.6,243.83,245.48,73010.0,216.1511,217.7112,216.1422,217.6048,73010.0
2020-06-26 11:10:00,245.42,245.56,244.71,244.97,34045.0,217.5516,217.6758,216.9223,217.1527,34045.0
2020-06-26 11:20:00,244.92,244.99,244.32,244.76,36317.0,217.1084,217.1705,216.5766,216.9666,36317.0
2020-06-26 11:30:00,244.74,244.87,244.09,244.53,25927.0,216.9489,217.0641,216.3727,216.7627,25927.0
2020-06-26 11:40:00,244.44,244.58,244.05,244.4,19010.0,216.6829,216.807,216.3372,216.6475,19010.0
2020-06-26 11:50:00,244.43,244.63,243.92,244.38,23643.0,216.6741,216.8514,216.222,216.6297,23643.0
2020-06-26 12:00:00,244.27,244.27,243.53,243.76,28923.0,216.5322,216.5322,215.8763,216.0801,28923.0
2020-06-26 12:10:00,243.76,243.86,243.0,243.18,42834.0,216.0801,216.1688,215.4064,215.566,42834.0
2020-06-26 12:20:00,243.07,243.6,242.61,243.47,41463.0,215.4685,215.9383,215.0607,215.8231,41463.0
2020-06-26 12:30:00,243.42,243.55,242.9,243.53,28496.0,215.7788,215.894,215.3178,215.8763,28496.0
2020-06-26 12:40:00,243.44,243.44,242.72,243.13,40132.0,215.7965,215.7965,215.1582,215.5217,40132.0
2020-06-26 12:50:00,243.09,243.39,242.82,243.33,24892.0,215.4862,215.7522,215.2469,215.699,24892.0
2020-06-26 13:00:00,243.27,243.85,243.02,243.63,23051.0,215.6458,216.1599,215.4242,215.9649,23051.0
2020-06-26 13:10:00,243.59,243.78,243.35,243.57,30092.0,215.9295,216.0979,215.7167,215.9117,30092.0
2020-06-26 13:20:00,243.58,243.91,243.43,243.61,29347.0,215.9206,216.2131,215.7876,215.9472,29347.0
2020-06-26 13:30:00,243.64,243.7,242.96,243.36,33464.0,215.9738,216.027,215.371,215.7256,33464.0
2020-06-26 13:40:00,243.34,243.4,242.68,242.91,22975.0,215.7078,215.761,215.1228,215.3267,22975.0
2020-06-26 13:50:00,242.95,242.95,242.34,242.4,28414.0,215.3621,215.3621,214.8214,214.8746,28414.0
2020-06-26 14:00:00,242.32,242.42,241.96,242.35,55080.0,214.8037,214.8923,214.4845,214.8303,55080.0
2020-06-26 14:10:00,242.37,242.6,241.53,241.56,54205.0,214.848,215.0519,214.1034,214.13,54205.0
2020-06-26 14:20:00,241.52,241.75,240.85,241.05,67869.0,214.0945,214.2984,213.5006,213.6779,67869.0
2020-06-26 14:30:00,241.06,241.17,240.6,240.9,80733.0,213.6867,213.7843,213.279,213.5449,80733.0
2020-06-26 14:40:00,240.87,241.3,240.71,241.05,74704.0,213.5183,213.8995,213.3765,213.6779,74704.0
2020-06-26 14:50:00,241.12,241.69,241.12,241.42,47431.0,213.7399,214.2452,213.7399,214.0059,47431.0
2020-06-26 15:00:00,241.39,241.96,241.12,241.36,42015.0,213.9793,214.4845,213.7399,213.9527,42015.0
2020-06-26 15:10:00,241.43,241.5,240.72,240.75,62327.0,214.0147,214.0768,213.3854,213.4119,62327.0
2020-06-26 15:20:00,240.74,241.38,240.61,241.2,94711.0,213.4031,213.9704,213.2878,213.8108,94711.0
2020-06-26 15:30:00,241.18,241.32,240.8,241.22,78724.0,213.7931,213.9172,213.4563,213.8286,78724.0
2020-06-26 15:40:00,241.22,242.44,241.01,241.57,156245.0,213.8286,214.91,213.6424,214.1388,156245.0
2020-06-26 15:50:00,241.58,241.88,240.25,240.99,486623.0,214.1477,214.4136,212.9687,213.6247,486623.0
2020-06-29 09:30:00,242.66,242.66,240.75,240.83,119122.0,215.1051,215.1051,213.4119,213.4829,119122.0
2020-06-29 09:40:00,240.75,241.25,240.34,241.17,69688.0,213.4119,213.8552,213.0485,213.7843,69688.0
2020-06-29 09:50:00,241.17,242.44,240.85,242.23,60734.0,213.7843,214.91,213.5006,214.7239,60734.0
2020-06-29 10:00:00,242.13,243.46,242.05,243.44,68728.0,214.6352,215.8142,214.5643,215.7965,68728.0
2020-06-29 10:10:00,243.38,244.14,243.08,243.91,69568.0,215.7433,216.417,215.4774,216.2131,69568.0
2020-06-29 10:20:00,243.94,244.2,243.64,243.68,42886.0,216.2397,216.4702,215.9738,216.0092,42886.0
2020-06-29 10:30:00,243.71,244.64,243.71,244.34,39441.0,216.0358,216.8602,216.0358,216.5943,39441.0
2020-06-29 10:40:00,244.4,244.81,244.03,244.74,51337.0,216.6475,217.0109,216.3195,216.9489,51337.0
2020-06-29 10:50:00,244.86,245.4,244.4,244.66,64509.0,217.0552,217.5339,216.6475,216.8779,64509.0
2020-06-29 11:00:00,244.76,245.24,244.23,244.32,69135.0,216.9666,217.3921,216.4968,216.5766,69135.0
2020-06-29 11:10:00,244.31,245.18,244.02,244.94,48190.0,216.5677,217.3389,216.3106,217.1262,48190.0
2020-06-29 11:20:00,245.01,245.48,244.51,245.31,39184.0,217.1882,217.6048,216.745,217.4541,39184.0
2020-06-29 11:30:00,245.35,245.47,244.86,244.89,24524.0,217.4896,217.596,217.0552,217.0818,24524.0
2020-06-29 11:40:00,244.99,245.47,244.84,245.18,25447.0,217.1705,217.596,217.0375,217.3389,25447.0
2020-06-29 11:50:00,245.11,245.18,244.75,244.76,30835.0,217.2768,217.3389,216.9577,216.9666,30835.0
2020-06-29 12:00:00,244.91,245.15,244.8,245.09,26599.0,217.0996,217.3123,217.0021,217.2591,26599.0
2020-06-29 12:10:00,245.09,245.48,244.96,245.43,34934.0,217.2591,217.6048,217.1439,217.5605,34934.0
2020-06-29 12:20:00,245.41,245.79,245.32,245.55,42716.0,217.5428,217.8796,217.463,217.6669,42716.0
2020-06-29 12:30:00,245.58,245.71,245.4,245.67,26249.0,217.6935,217.8087,217.5339,217.7733,26249.0
2020-06-29 12:40:00,245.67,246.02,245.52,245.94,30251.0,217.7733,218.0835,217.6403,218.0126,30251.0
2020-06-29 12:50:00,245.91,246.09,245.27,245.28,28213.0,217.986,218.1456,217.4187,217.4275,28213.0
2020-06-29 13:00:00,245.28,245.58,245.23,245.58,20719.0,217.4275,217.6935,217.3832,217.6935,20719.0
2020-06-29 13:10:00,245.62,245.9,245.62,245.71,28841.0,217.7289,217.9771,217.7289,217.8087,28841.0
2020-06-29 13:20:00,245.7,246.01,245.61,245.94,26466.0,217.7999,218.0747,217.7201,218.0126,26466.0
2020-06-29 13:30:00,245.97,246.5,245.89,246.38,35903.0,218.0392,218.509,217.9683,218.4026,35903.0
2020-06-29 13:40:00,246.38,246.42,245.91,246.04,18624.0,218.4026,218.4381,217.986,218.1012,18624.0
2020-06-29 13:50:00,246.02,246.04,245.54,245.62,22692.0,218.0835,218.1012,217.658,217.7289,22692.0
2020-06-29 14:00:00,245.65,245.76,245.5,245.61,48071.0,217.7555,217.853,217.6226,217.7201,48071.0
2020-06-29 14:10:00,245.62,245.72,245.46,245.59,28263.0,217.7289,217.8176,217.5871,217.7023,28263.0
2020-06-29 14:20:00,245.59,245.63,245.51,245.57,41900.0,217.7023,217.7378,217.6314,217.6846,41900.0
2020-06-29 14:30:00,245.6,245.7,245.51,245.6,34532.0,217.7112,217.7999,217.6314,217.7112,34532.0
2020-06-29 14:40:00,245.64,245.7,245.25,245.51,39706.0,217.7467,217.7999,217.401,217.6314,39706.0
2020-06-29 14:50:00,245.52,245.77,245.37,245.52,42038.0,217.6403,217.8619,217.5073,217.6403,42038.0
2020-06-29 15:00:00,245.5,245.71,245.18,245.29,36758.0,217.6226,217.8087,217.3389,217.4364,36758.0
2020-06-29 15:10:00,245.27,245.33,244.89,245.2,49704.0,217.4187,217.4719,217.0818,217.3566,49704.0
2020-06-29 15:20:00,245.18,245.39,245.13,245.28,43558.0,217.3389,217.5251,217.2946,217.4275,43558.0
2020-06-29 15:30:00,245.29,245.73,245.23,245.57,69637.0,217.4364,217.8264,217.3832,217.6846,69637.0
2020-06-29 15:40:00,245.59,245.65,244.38,244.44,89865.0,217.7023,217.7555,216.6297,216.6829,89865.0
2020-06-29 15:50:00,244.49,246.13,244.48,246.12,212661.0,216.7273,218.181,216.7184,218.1722,212661.0
2020-06-30 09:30:00,247.0,247.28,246.09,247.04,92977.0,218.9522,219.2004,218.1456,218.9877,92977.0
2020-06-30 09:40:00,246.95,247.37,246.27,246.85,67364.0,218.9079,219.2802,218.3051,218.8193,67364.0
2020-06-30 09:50:00,246.95,247.12,246.13,247.05,50044.0,218.9079,219.0586,218.181,218.9966,50044.0
2020-06-30 10:00:00,247.04,247.65,246.94,247.57,38080.0,218.9877,219.5284,218.899,219.4575,38080.0
2020-06-30 10:10:00,247.55,247.55,247.15,247.21,29783.0,219.4398,219.4398,219.0852,219.1384,29783.0
2020-06-30 10:20:00,247.26,248.12,247.21,247.68,39819.0,219.1827,219.9451,219.1384,219.555,39819.0
2020-06-30 10:30:00,247.76,248.0,247.61,247.89,37166.0,219.6259,219.8387,219.493,219.7412,37166.0
2020-06-30 10:40:00,247.91,248.87,247.9,248.58,48758.0,219.7589,220.6099,219.75,220.3528,48758.0
2020-06-30 10:50:00,248.63,249.22,248.46,249.06,48669.0,220.3971,220.9201,220.2464,220.7783,48669.0
2020-06-30 11:00:00,248.95,249.16,248.63,248.91,26245.0,220.6808,220.867,220.3971,220.6453,26245.0
2020-06-30 11:10:00,248.98,249.18,248.71,249.03,35037.0,220.7074,220.8847,220.4681,220.7517,35037.0
2020-06-30 11:20:00,249.0,249.42,248.87,248.92,37700.0,220.7251,221.0974,220.6099,220.6542,37700.0
2020-06-30 11:30:00,248.87,248.91,248.25,248.35,27457.0,220.6099,220.6453,220.0603,220.1489,27457.0
2020-06-30 11:40:00,248.4,248.44,248.1,248.18,30028.0,220.1933,220.2287,219.9273,219.9982,30028.0
2020-06-30 11:50:00,248.13,248.5,248.01,248.41,25221.0,219.9539,220.2819,219.8475,220.2021,25221.0
2020-06-30 12:00:00,248.42,248.5,248.1,248.45,18920.0,220.211,220.2819,219.9273,220.2376,18920.0
2020-06-30 12:10:00,248.45,248.88,248.26,248.78,26159.0,220.2376,220.6188,220.0692,220.5301,26159.0
2020-06-30 12:20:00,248.79,249.02,248.67,249.02,28028.0,220.539,220.7429,220.4326,220.7429,28028.0
2020-06-30 12:30:00,248.97,249.04,248.58,248.82,26643.0,220.6985,220.7606,220.3528,220.5656,26643.0
2020-06-30 12:40:00,248.84,248.85,247.95,248.26,21597.0,220.5833,220.5922,219.7944,220.0692,21597.0
2020-06-30 12:50:00,248.3,248.4,247.97,248.29,19074.0,220.1046,220.1933,219.8121,220.0957,19074.0
2020-06-30 13:00:00,248.31,248.7,248.22,248.22,28700.0,220.1135,220.4592,220.0337,220.0337,28700.0
2020-06-30 13:10:00,248.19,248.43,247.72,248.0,27461.0,220.0071,220.2199,219.5905,219.8387,27461.0
2020-06-30 13:20:00,247.98,248.07,247.62,247.74,22475.0,219.821,219.9007,219.5018,219.6082,22475.0
2020-06-30 13:30:00,247.78,247.89,247.5,247.59,35712.0,219.6437,219.7412,219.3955,219.4752,35712.0
2020-06-30 13:40:00,247.65,247.66,247.2,247.51,26097.0,219.5284,219.5373,219.1295,219.4043,26097.0
2020-06-30 13:50:00,247.48,248.19,247.36,247.51,98094.0,219.3777,220.0071,219.2714,219.4043,98094.0
2020-06-30 14:00:00,247.45,247.68,247.27,247.68,16993.0,219.3511,219.555,219.1916,219.555,16993.0
2020-06-30 14:10:00,247.67,247.86,247.48,247.85,24570.0,219.5462,219.7146,219.3777,219.7057,24570.0
2020-06-30 14:20:00,247.83,248.47,247.8,248.47,23591.0,219.688,220.2553,219.6614,220.2553,23591.0
2020-06-30 14:30:00,248.44,248.5,248.28,248.38,36035.0,220.2287,220.2819,220.0869,220.1755,36035.0
2020-06-30 14:40:00,248.38,248.52,248.02,248.13,28311.0,220.1755,220.2996,219.8564,219.9539,28311.0
2020-06-30 14:50:00,248.2,248.36,248.05,248.17,25211.0,220.016,220.1578,219.883,219.9894,25211.0
2020-06-30 15:00:00,248.17,248.26,247.45,247.49,39850.0,219.9894,220.0692,219.3511,219.3866,39850.0
2020-06-30 15:10:00,247.43,247.98,247.43,247.9,44341.0,219.3334,219.821,219.3334,219.75,44341.0
2020-06-30 15:20:00,247.92,248.6,247.9,248.46,39682.0,219.7678,220.3705,219.75,220.2464,39682.0
2020-06-30 15:30:00,248.45,249.4,248.4,249.22,83187.0,220.2376,221.0797,220.1933,220.9201,83187.0
2020-06-30 15:40:00,249.26,249.98,248.98,249.75,96719.0,220.9556,221.5938,220.7074,221.39,96719.0
2020-06-30 15:50:00,249.75,251.65,249.75,250.19,567830.0,221.39,223.0742,221.39,221.78,567830.0
2020-07-01 09:30:00,249.65,250.33,248.68,249.56,126838.0,221.3013,221.9041,220.4415,221.2215,126838.0
2020-07-01 09:40:00,249.57,250.22,249.06,249.15,70555.0,221.2304,221.8066,220.7783,220.8581,70555.0
2020-07-01 09:50:00,249.17,249.24,247.75,248.32,84607.0,220.8758,220.9379,219.6171,220.1223,84607.0
2020-07-01 10:00:00,248.44,249.0,247.96,248.35,83032.0,220.2287,220.7251,219.8032,220.1489,83032.0
2020-07-01 10:10:00,248.46,248.74,247.48,248.18,156406.0,220.2464,220.4946,219.3777,219.9982,156406.0
2020-07-01 10:20:00,248.24,248.71,248.19,248.6,38901.0,220.0514,220.4681,220.0071,220.3705,38901.0
2020-07-01 10:30:00,248.72,249.24,248.59,249.17,50526.0,220.4769,220.9379,220.3617,220.8758,50526.0
2020-07-01 10:40:00,249.23,249.34,247.92,248.32,70517.0,220.929,221.0265,219.7678,220.1223,70517.0
2020-07-01 10:50:00,248.32,248.7,248.04,248.7,34272.0,220.1223,220.4592,219.8741,220.4592,34272.0
2020-07-01 11:00:00,248.7,248.74,248.0,248.66,22202.0,220.4592,220.4946,219.8387,220.4237,22202.0
2020-07-01 11:10:00,248.66,248.91,248.05,248.38,35177.0,220.4237,220.6453,219.883,220.1755,35177.0
2020-07-01 11:20:00,248.34,248.74,247.76,247.84,35656.0,220.1401,220.4946,219.6259,219.6968,35656.0
2020-07-01 11:30:00,247.92,248.4,247.87,248.34,38708.0,219.7678,220.1933,219.7234,220.1401,38708.0
2020-07-01 11:40:00,248.3,248.58,248.1,248.51,53208.0,220.1046,220.3528,219.9273,220.2908,53208.0
2020-07-01 11:50:00,248.46,248.74,248.04,248.08,50174.0,220.2464,220.4946,219.8741,219.9096,50174.0
2020-07-01 12:00:00,248.08,248.23,247.46,248.23,118307.0,219.9096,220.0426,219.36,220.0426,118307.0
2020-07-01 12:10:00,248.25,248.49,248.2,248.44,28279.0,220.0603,220.273,220.016,220.2287,28279.0
2020-07-01 12:20:00,248.38,248.76,248.35,248.52,42184.0,220.1755,220.5124,220.1489,220.2996,42184.0
2020-07-01 12:30:00,248.54,248.92,248.0,248.69,133199.0,220.3174,220.6542,219.8387,220.4503,133199.0
2020-07-01 12:40:00,248.72,248.81,247.7,247.83,50510.0,220.4769,220.5567,219.5727,219.688,50510.0
2020-07-01 12:50:00,247.9,248.14,247.53,248.0,19704.0,219.75,219.9628,219.422,219.8387,19704.0
2020-07-01 13:00:00,248.05,248.13,247.73,247.81,11596.0,219.883,219.9539,219.5993,219.6703,11596.0
2020-07-01 13:10:00,247.78,248.1,247.63,247.86,16988.0,219.6437,219.9273,219.5107,219.7146,16988.0
2020-07-01 13:20:00,247.87,248.25,247.7,248.11,16510.0,219.7234,220.0603,219.5727,219.9362,16510.0
2020-07-01 13:30:00,248.08,248.18,247.53,247.53,31179.0,219.9096,219.9982,219.422,219.422,31179.0
2020-07-01 13:40:00,247.56,247.56,247.14,247.2,38867.0,219.4486,219.4486,219.0763,219.1295,38867.0
2020-07-01 13:50:00,247.2,247.75,246.93,247.75,54846.0,219.1295,219.6171,218.8902,219.6171,54846.0
2020-07-01 14:00:00,247.75,248.28,247.61,248.04,37792.0,219.6171,220.0869,219.493,219.8741,37792.0
2020-07-01 14:10:00,248.05,248.28,247.9,248.25,26255.0,219.883,220.0869,219.75,220.0603,26255.0
2020-07-01 14:20:00,248.25,248.3,248.09,248.17,36000.0,220.0603,220.1046,219.9185,219.9894,36000.0
2020-07-01 14:30:00,248.2,248.3,247.89,247.99,32966.0,220.016,220.1046,219.7412,219.8298,32966.0
2020-07-01 14:40:00,247.99,248.25,247.86,247.93,24128.0,219.8298,220.0603,219.7146,219.7766,24128.0
2020-07-01 14:50:00,247.96,248.25,247.82,248.14,30956.0,219.8032,220.0603,219.6791,219.9628,30956.0
2020-07-01 15:00:00,248.15,248.56,247.98,248.29,57496.0,219.9716,220.3351,219.821,220.0957,57496.0
2020-07-01 15:10:00,248.27,248.39,248.06,248.39,32424.0,220.078,220.1844,219.8919,220.1844,32424.0
2020-07-01 15:20:00,248.36,248.88,248.34,248.59,48568.0,220.1578,220.6188,220.1401,220.3617,48568.0
2020-07-01 15:30:00,248.59,248.89,248.4,248.74,47843.0,220.3617,220.6276,220.1933,220.4946,47843.0
2020-07-01 15:40:00,248.74,249.22,248.59,249.19,54870.0,220.4946,220.9201,220.3617,220.8936,54870.0
2020-07-01 15:50:00,249.18,249.28,248.05,248.15,147417.0,220.8847,220.9733,219.883,219.9716,147417.0
2020-07-02 09:30:00,251.94,252.3,250.91,251.26,142840.0,223.3313,223.6504,222.4182,222.7285,142840.0
2020-07-02 09:40:00,251.25,251.62,251.01,251.3,54831.0,222.7196,223.0476,222.5069,222.764,54831.0
2020-07-02 09:50:00,251.39,251.56,250.71,250.78,72683.0,222.8437,222.9944,222.2409,222.303,72683.0
2020-07-02 10:00:00,250.89,251.54,250.38,250.56,46275.0,222.4005,222.9767,221.9484,222.108,46275.0
2020-07-02 10:10:00,250.59,250.98,250.15,250.29,45779.0,222.1346,222.4803,221.7445,221.8686,45779.0
2020-07-02 10:20:00,250.33,250.39,249.05,249.09,56814.0,221.9041,221.9573,220.7694,220.8049,56814.0
2020-07-02 10:30:00,249.03,249.76,248.91,249.68,47452.0,220.7517,221.3988,220.6453,221.3279,47452.0
2020-07-02 10:40:00,249.71,250.19,249.55,249.82,39408.0,221.3545,221.78,221.2127,221.452,39408.0
2020-07-02 10:50:00,249.69,250.0,248.7,248.9,56164.0,221.3368,221.6116,220.4592,220.6365,56164.0
2020-07-02 11:00:00,248.86,249.13,248.57,248.73,36262.0,220.601,220.8404,220.344,220.4858,36262.0
2020-07-02 11:10:00,248.74,248.8,248.1,248.78,38505.0,220.4946,220.5478,219.9273,220.5301,38505.0
2020-07-02 11:20:00,248.72,249.16,248.58,249.06,35159.0,220.4769,220.867,220.3528,220.7783,35159.0
2020-07-02 11:30:00,249.12,249.41,248.85,249.13,47658.0,220.8315,221.0886,220.5922,220.8404,47658.0
2020-07-02 11:40:00,249.09,249.35,248.99,249.32,36577.0,220.8049,221.0354,220.7163,221.0088,36577.0
2020-07-02 11:50:00,249.32,249.55,248.83,249.04,135450.0,221.0088,221.2127,220.5744,220.7606,135450.0
2020-07-02 12:00:00,249.04,249.07,248.55,249.07,56240.0,220.7606,220.7872,220.3262,220.7872,56240.0
2020-07-02 12:10:00,249.09,249.4,248.99,249.39,78324.0,220.8049,221.0797,220.7163,221.0708,78324.0
2020-07-02 12:20:00,249.36,249.89,249.11,249.88,77871.0,221.0442,221.5141,220.8226,221.5052,77871.0
2020-07-02 12:30:00,249.88,250.1,249.44,249.77,69606.0,221.5052,221.7002,221.1152,221.4077,69606.0
2020-07-02 12:40:00,249.71,249.71,249.43,249.52,30321.0,221.3545,221.3545,221.1063,221.1861,30321.0
2020-07-02 12:50:00,249.53,249.62,249.29,249.44,24792.0,221.1949,221.2747,220.9822,221.1152,24792.0
2020-07-02 13:00:00,249.42,249.48,249.19,249.48,11886.0,221.0974,221.1506,220.8936,221.1506,11886.0
2020-07-02 13:10:00,249.46,249.81,249.3,249.79,38277.0,221.1329,221.4431,220.9911,221.4254,38277.0
2020-07-02 13:20:00,249.77,249.87,249.63,249.83,20804.0,221.4077,221.4963,221.2836,221.4609,20804.0
2020-07-02 13:30:00,249.87,249.96,249.65,249.81,17176.0,221.4963,221.5761,221.3013,221.4431,17176.0
2020-07-02 13:40:00,249.88,250.44,249.84,250.36,20327.0,221.5052,222.0016,221.4697,221.9307,20327.0
2020-07-02 13:50:00,250.4,250.46,249.98,249.99,20741.0,221.9662,222.0193,221.5938,221.6027,20741.0
2020-07-02 14:00:00,249.98,250.04,249.68,249.82,20190.0,221.5938,221.647,221.3279,221.452,20190.0
2020-07-02 14:10:00,249.81,249.86,249.58,249.79,14005.0,221.4431,221.4875,221.2393,221.4254,14005.0
2020-07-02 14:20:00,249.77,249.96,249.6,249.89,10973.0,221.4077,221.5761,221.257,221.5141,10973.0
2020-07-02 14:30:00,249.93,250.21,249.89,250.05,28614.0,221.5495,221.7977,221.5141,221.6559,28614.0
2020-07-02 14:40:00,250.1,250.3,249.88,250.21,27234.0,221.7002,221.8775,221.5052,221.7977,27234.0
2020-07-02 14:50:00,250.19,250.38,250.1,250.18,16561.0,221.78,221.9484,221.7002,221.7711,16561.0
2020-07-02 15:00:00,250.18,250.26,249.79,249.79,37558.0,221.7711,221.842,221.4254,221.4254,37558.0
2020-07-02 15:10:00,249.79,249.89,249.36,249.48,21796.0,221.4254,221.5141,221.0442,221.1506,21796.0
2020-07-02 15:20:00,249.47,249.75,249.19,249.23,27720.0,221.1418,221.39,220.8936,220.929,27720.0
2020-07-02 15:30:00,249.2,249.49,249.04,249.38,30964.0,220.9024,221.1595,220.7606,221.062,30964.0
2020-07-02 15:40:00,249.37,249.4,248.59,248.64,43487.0,221.0531,221.0797,220.3617,220.406,43487.0
2020-07-02 15:50:00,248.53,248.81,247.92,248.43,163386.0,220.3085,220.5567,219.7678,220.2199,163386.0
2020-07-06 09:30:00,250.27,251.43,249.72,250.83,166092.0,221.8509,222.8792,221.3634,222.3473,166092.0
2020-07-06 09:40:00,250.83,251.34,250.33,250.66,49886.0,222.3473,222.7994,221.9041,222.1966,49886.0
2020-07-06 09:50:00,250.64,251.24,250.51,250.99,30196.0,222.1789,222.7108,222.0637,222.4892,30196.0
2020-07-06 10:00:00,250.98,251.5,249.72,249.99,54601.0,222.4803,222.9412,221.3634,221.6027,54601.0
2020-07-06 10:10:00,249.96,250.08,249.23,249.79,48467.0,221.5761,221.6825,220.929,221.4254,48467.0
2020-07-06 10:20:00,249.86,250.37,249.5,250.21,27791.0,221.4875,221.9396,221.1683,221.7977,27791.0
2020-07-06 10:30:00,250.21,250.8,250.1,250.65,21489.0,221.7977,222.3207,221.7002,222.1878,21489.0
2020-07-06 10:40:00,250.66,250.87,250.14,250.8,26034.0,222.1966,222.3828,221.7357,222.3207,26034.0
2020-07-06 10:50:00,250.86,251.01,250.48,250.84,32242.0,222.3739,222.5069,222.0371,222.3562,32242.0
2020-07-06 11:00:00,250.88,250.9,250.27,250.69,45424.0,222.3916,222.4094,221.8509,222.2232,45424.0
2020-07-06 11:10:00,250.67,251.07,250.55,250.78,20405.0,222.2055,222.5601,222.0991,222.303,20405.0
2020-07-06 11:20:00,250.78,250.95,250.61,250.7,27548.0,222.303,222.4537,222.1523,222.2321,27548.0
2020-07-06 11:30:00,250.66,250.83,250.48,250.73,18824.0,222.1966,222.3473,222.0371,222.2587,18824.0
2020-07-06 11:40:00,250.76,250.79,250.46,250.78,17859.0,222.2853,222.3119,222.0193,222.303,17859.0
2020-07-06 11:50:00,250.75,250.77,250.17,250.19,19142.0,222.2764,222.2941,221.7623,221.78,19142.0
2020-07-06 12:00:00,250.14,250.3,249.81,250.08,21786.0,221.7357,221.8775,221.4431,221.6825,21786.0
2020-07-06 12:10:00,250.04,250.04,249.6,249.61,17990.0,221.647,221.647,221.257,221.2659,17990.0
2020-07-06 12:20:00,249.59,249.71,249.15,249.21,19392.0,221.2481,221.3545,220.8581,220.9113,19392.0
2020-07-06 12:30:00,249.17,249.25,248.87,249.25,19009.0,220.8758,220.9467,220.6099,220.9467,19009.0
2020-07-06 12:40:00,249.21,249.25,249.06,249.16,12183.0,220.9113,220.9467,220.7783,220.867,12183.0
2020-07-06 12:50:00,249.16,249.21,248.84,249.07,12534.0,220.867,220.9113,220.5833,220.7872,12534.0
2020-07-06 13:00:00,249.09,249.34,248.83,248.91,27565.0,220.8049,221.0265,220.5744,220.6453,27565.0
2020-07-06 13:10:00,248.92,248.95,248.4,248.44,17932.0,220.6542,220.6808,220.1933,220.2287,17932.0
2020-07-06 13:20:00,248.48,249.08,248.25,248.98,28236.0,220.2642,220.796,220.0603,220.7074,28236.0
2020-07-06 13:30:00,249.05,249.27,248.6,248.72,15706.0,220.7694,220.9645,220.3705,220.4769,15706.0
2020-07-06 13:40:00,248.73,248.77,248.11,248.25,27550.0,220.4858,220.5212,219.9362,220.0603,27550.0
2020-07-06 13:50:00,248.18,248.6,248.15,248.57,18339.0,219.9982,220.3705,219.9716,220.344,18339.0
2020-07-06 14:00:00,248.55,248.6,247.94,248.16,22469.0,220.3262,220.3705,219.7855,219.9805,22469.0
2020-07-06 14:10:00,248.18,248.34,247.7,247.76,21825.0,219.9982,220.1401,219.5727,219.6259,21825.0
2020-07-06 14:20:00,247.75,247.88,247.56,247.66,23527.0,219.6171,219.7323,219.4486,219.5373,23527.0
2020-07-06 14:30:00,247.61,248.31,247.61,248.2,45018.0,219.493,220.1135,219.493,220.016,45018.0
2020-07-06 14:40:00,248.19,248.26,247.68,247.97,27408.0,220.0071,220.0692,219.555,219.8121,27408.0
2020-07-06 14:50:00,247.98,248.0,247.76,247.81,24985.0,219.821,219.8387,219.6259,219.6703,24985.0
2020-07-06 15:00:00,247.77,247.97,247.15,247.28,46555.0,219.6348,219.8121,219.0852,219.2004,46555.0
2020-07-06 15:10:00,247.24,247.44,247.04,247.34,41436.0,219.165,219.3423,218.9877,219.2536,41436.0
2020-07-06 15:20:00,247.33,247.75,247.33,247.71,35992.0,219.2448,219.6171,219.2448,219.5816,35992.0
2020-07-06 15:30:00,247.73,248.04,247.32,247.69,45618.0,219.5993,219.8741,219.2359,219.5639,45618.0
2020-07-06 15:40:00,247.73,248.84,247.66,248.75,56042.0,219.5993,220.5833,219.5373,220.5035,56042.0
2020-07-06 15:50:00,248.67,249.59,248.67,249.51,191244.0,220.4326,221.2481,220.4326,221.1772,191244.0
2020-07-07 09:30:00,247.37,248.88,247.28,248.18,98860.0,219.2802,220.6188,219.2004,219.9982,98860.0
2020-07-07 09:40:00,248.15,248.96,248.11,248.78,40021.0,219.9716,220.6897,219.9362,220.5301,40021.0
2020-07-07 09:50:00,248.84,249.75,248.73,249.44,54385.0,220.5833,221.39,220.4858,221.1152,54385.0
2020-07-07 10:00:00,249.44,250.02,249.01,249.66,35802.0,221.1152,221.6293,220.734,221.3102,35802.0
2020-07-07 10:10:00,249.71,250.55,249.65,250.51,23176.0,221.3545,222.0991,221.3013,222.0637,23176.0
2020-07-07 10:20:00,250.47,250.58,250.1,250.22,30063.0,222.0282,222.1257,221.7002,221.8066,30063.0
2020-07-07 10:30:00,250.24,250.78,250.02,250.02,29939.0,221.8243,222.303,221.6293,221.6293,29939.0
2020-07-07 10:40:00,250.05,250.24,249.39,249.78,32706.0,221.6559,221.8243,221.0708,221.4166,32706.0
2020-07-07 10:50:00,249.78,250.21,249.52,250.13,30809.0,221.4166,221.7977,221.1861,221.7268,30809.0
2020-07-07 11:00:00,250.16,250.16,249.66,249.91,45723.0,221.7534,221.7534,221.3102,221.5318,45723.0
2020-07-07 11:10:00,249.9,250.36,249.87,250.2,47996.0,221.5229,221.9307,221.4963,221.7889,47996.0
2020-07-07 11:20:00,250.28,250.35,249.44,249.47,54369.0,221.8598,221.9218,221.1152,221.1418,54369.0
2020-07-07 11:30:00,249.48,249.51,248.66,248.96,128092.0,221.1506,221.1772,220.4237,220.6897,128092.0
2020-07-07 11:40:00,248.93,249.44,248.65,249.43,17997.0,220.6631,221.1152,220.4149,221.1063,17997.0
2020-07-07 11:50:00,249.42,249.58,249.02,249.15,22354.0,221.0974,221.2393,220.7429,220.8581,22354.0
2020-07-07 12:00:00,249.16,249.23,248.87,248.93,14882.0,220.867,220.929,220.6099,220.6631,14882.0
2020-07-07 12:10:00,248.97,249.06,248.55,248.96,23879.0,220.6985,220.7783,220.3262,220.6897,23879.0
2020-07-07 12:20:00,249.01,249.13,248.65,248.94,23358.0,220.734,220.8404,220.4149,220.6719,23358.0
2020-07-07 12:30:00,248.91,248.99,248.19,248.21,46208.0,220.6453,220.7163,220.0071,220.0248,46208.0
2020-07-07 12:40:00,248.23,248.48,247.85,248.38,29499.0,220.0426,220.2642,219.7057,220.1755,29499.0
2020-07-07 12:50:00,248.39,248.57,248.21,248.57,15314.0,220.1844,220.344,220.0248,220.344,15314.0
2020-07-07 13:00:00,248.54,248.6,247.96,248.12,22050.0,220.3174,220.3705,219.8032,219.9451,22050.0
2020-07-07 13:10:00,248.09,248.25,247.88,248.25,23914.0,219.9185,220.0603,219.7323,220.0603,23914.0
2020-07-07 13:20:00,248.2,248.59,248.15,248.48,21074.0,220.016,220.3617,219.9716,220.2642,21074.0
2020-07-07 13:30:00,248.46,248.75,248.28,248.6,14200.0,220.2464,220.5035,220.0869,220.3705,14200.0
2020-07-07 13:40:00,248.55,248.63,248.3,248.34,19159.0,220.3262,220.3971,220.1046,220.1401,19159.0
2020-07-07 13:50:00,248.37,248.37,247.75,247.84,33620.0,220.1667,220.1667,219.6171,219.6968,33620.0
2020-07-07 14:00:00,247.82,248.1,247.69,247.94,50234.0,219.6791,219.9273,219.5639,219.7855,50234.0
2020-07-07 14:10:00,247.89,248.23,247.89,247.98,25667.0,219.7412,220.0426,219.7412,219.821,25667.0
2020-07-07 14:20:00,248.04,248.19,247.82,247.89,30826.0,219.8741,220.0071,219.6791,219.7412,30826.0
2020-07-07 14:30:00,247.79,247.79,247.45,247.53,44497.0,219.6525,219.6525,219.3511,219.422,44497.0
2020-07-07 14:40:00,247.59,248.02,247.55,247.75,21236.0,219.4752,219.8564,219.4398,219.6171,21236.0
2020-07-07 14:50:00,247.82,248.13,247.74,247.92,27040.0,219.6791,219.9539,219.6082,219.7678,27040.0
2020-07-07 15:00:00,247.91,247.97,247.4,247.45,25674.0,219.7589,219.8121,219.3068,219.3511,25674.0
2020-07-07 15:10:00,247.5,247.65,247.21,247.54,56520.0,219.3955,219.5284,219.1384,219.4309,56520.0
2020-07-07 15:20:00,247.58,247.91,247.45,247.54,38142.0,219.4664,219.7589,219.3511,219.4309,38142.0
2020-07-07 15:30:00,247.53,247.89,247.2,247.62,57190.0,219.422,219.7412,219.1295,219.5018,57190.0
2020-07-07 15:40:00,247.69,247.73,247.34,247.5,60201.0,219.5639,219.5993,219.2536,219.3955,60201.0
2020-07-07 15:50:00,247.62,247.83,247.07,247.63,224669.0,219.5018,219.688,219.0143,219.5107,224669.0
2020-07-08 09:30:00,247.87,249.79,247.8,249.33,105106.0,219.7234,221.4254,219.6614,221.0177,105106.0
2020-07-08 09:40:00,249.31,249.43,248.81,249.25,34797.0,220.9999,221.1063,220.5567,220.9467,34797.0
2020-07-08 09:50:00,249.23,249.35,248.86,249.08,41850.0,220.929,221.0354,220.601,220.796,41850.0
2020-07-08 10:00:00,249.18,249.26,248.43,248.59,37895.0,220.8847,220.9556,220.2199,220.3617,37895.0
2020-07-08 10:10:00,248.66,249.45,248.66,249.15,41233.0,220.4237,221.124,220.4237,220.8581,41233.0
2020-07-08 10:20:00,249.21,249.46,249.02,249.13,28829.0,220.9113,221.1329,220.7429,220.8404,28829.0
2020-07-08 10:30:00,249.1,249.41,248.88,249.23,26410.0,220.8138,221.0886,220.6188,220.929,26410.0
2020-07-08 10:40:00,249.15,249.36,248.05,248.54,47281.0,220.8581,221.0442,219.883,220.3174,47281.0
2020-07-08 10:50:00,248.48,248.48,248.02,248.23,26640.0,220.2642,220.2642,219.8564,220.0426,26640.0
2020-07-08 11:00:00,248.34,248.34,247.19,247.22,30675.0,220.1401,220.1401,219.1207,219.1473,30675.0
2020-07-08 11:10:00,247.23,247.55,246.55,246.75,39722.0,219.1561,219.4398,218.5533,218.7306,39722.0
2020-07-08 11:20:00,246.8,246.86,246.22,246.81,31093.0,218.7749,218.8281,218.2608,218.7838,31093.0
2020-07-08 11:30:00,246.83,247.48,246.74,247.46,42632.0,218.8015,219.3777,218.7218,219.36,42632.0
2020-07-08 11:40:00,247.35,247.94,247.22,247.53,25333.0,219.2625,219.7855,219.1473,219.422,25333.0
2020-07-08 11:50:00,247.52,247.95,247.48,247.67,18147.0,219.4132,219.7944,219.3777,219.5462,18147.0
2020-07-08 12:00:00,247.69,247.79,247.25,247.64,21318.0,219.5639,219.6525,219.1738,219.5196,21318.0
2020-07-08 12:10:00,247.62,248.07,247.42,248.05,19770.0,219.5018,219.9007,219.3245,219.883,19770.0
2020-07-08 12:20:00,247.97,248.04,247.62,247.92,26519.0,219.8121,219.8741,219.5018,219.7678,26519.0
2020-07-08 12:30:00,247.91,247.94,247.64,247.7,26707.0,219.7589,219.7855,219.5196,219.5727,26707.0
2020-07-08 12:40:00,247.71,247.79,247.47,247.51,24530.0,219.5816,219.6525,219.3689,219.4043,24530.0
2020-07-08 12:50:00,247.5,247.96,247.44,247.91,23225.0,219.3955,219.8032,219.3423,219.7589,23225.0
2020-07-08 13:00:00,247.97,247.97,247.72,247.81,21844.0,219.8121,219.8121,219.5905,219.6703,21844.0
2020-07-08 13:10:00,247.82,247.83,247.34,247.36,21762.0,219.6791,219.688,219.2536,219.2714,21762.0
2020-07-08 13:20:00,247.4,247.52,246.62,247.03,35163.0,219.3068,219.4132,218.6154,218.9788,35163.0
2020-07-08 13:30:00,247.04,247.75,247.0,247.75,27078.0,218.9877,219.6171,218.9522,219.6171,27078.0
2020-07-08 13:40:00,247.72,247.95,247.57,247.74,32594.0,219.5905,219.7944,219.4575,219.6082,32594.0
2020-07-08 13:50:00,247.73,247.93,247.5,247.62,20887.0,219.5993,219.7766,219.3955,219.5018,20887.0
2020-07-08 14:00:00,247.65,247.97,247.26,247.37,23945.0,219.5284,219.8121,219.1827,219.2802,23945.0
2020-07-08 14:10:00,247.37,247.68,247.29,247.66,17603.0,219.2802,219.555,219.2093,219.5373,17603.0
2020-07-08 14:20:00,247.68,247.86,247.38,247.57,18563.0,219.555,219.7146,219.2891,219.4575,18563.0
2020-07-08 14:30:00,247.61,247.7,247.32,247.67,15763.0,219.493,219.5727,219.2359,219.5462,15763.0
2020-07-08 14:40:00,247.74,247.75,247.27,247.57,17323.0,219.6082,219.6171,219.1916,219.4575,17323.0
2020-07-08 14:50:00,247.58,247.96,247.24,247.85,26256.0,219.4664,219.8032,219.165,219.7057,26256.0
2020-07-08 15:00:00,247.88,248.1,247.74,247.92,24619.0,219.7323,219.9273,219.6082,219.7678,24619.0
2020-07-08 15:10:00,248.09,248.48,248.01,248.48,29187.0,219.9185,220.2642,219.8475,220.2642,29187.0
2020-07-08 15:20:00,248.5,248.81,248.42,248.46,27399.0,220.2819,220.5567,220.211,220.2464,27399.0
2020-07-08 15:30:00,248.52,248.83,248.35,248.47,38652.0,220.2996,220.5744,220.1489,220.2553,38652.0
2020-07-08 15:40:00,248.48,248.72,248.43,248.64,36013.0,220.2642,220.4769,220.2199,220.406,36013.0
2020-07-08 15:50:00,248.63,249.3,248.43,249.26,111342.0,220.3971,220.9911,220.2199,220.9556,111342.0
2020-07-09 09:30:00,249.66,250.51,249.06,249.54,122082.0,221.3102,222.0637,220.7783,221.2038,122082.0
2020-07-09 09:40:00,249.53,249.61,248.86,249.08,41974.0,221.1949,221.2659,220.601,220.796,41974.0
2020-07-09 09:50:00,249.13,249.75,248.82,249.69,43896.0,220.8404,221.39,220.5656,221.3368,43896.0
2020-07-09 10:00:00,249.68,250.27,249.67,250.01,40708.0,221.3279,221.8509,221.319,221.6204,40708.0
2020-07-09 10:10:00,249.94,250.28,249.61,249.71,45488.0,221.5584,221.8598,221.2659,221.3545,45488.0
2020-07-09 10:20:00,249.78,250.07,249.63,249.74,44733.0,221.4166,221.6736,221.2836,221.3811,44733.0
2020-07-09 10:30:00,249.71,250.0,249.1,249.22,50495.0,221.3545,221.6116,220.8138,220.9201,50495.0
2020-07-09 10:40:00,249.21,249.24,248.2,248.9,80801.0,220.9113,220.9379,220.016,220.6365,80801.0
2020-07-09 10:50:00,248.78,249.25,247.6,247.91,58388.0,220.5301,220.9467,219.4841,219.7589,58388.0
2020-07-09 11:00:00,247.82,248.42,247.3,248.3,54468.0,219.6791,220.211,219.2182,220.1046,54468.0
2020-07-09 11:10:00,248.34,248.34,246.5,246.55,55277.0,220.1401,220.1401,218.509,218.5533,55277.0
2020-07-09 11:20:00,246.49,247.13,246.35,246.93,35409.0,218.5001,219.0675,218.376,218.8902,35409.0
2020-07-09 11:30:00,247.09,247.31,246.79,247.06,44189.0,219.032,219.227,218.7661,219.0054,44189.0
2020-07-09 11:40:00,247.12,247.85,246.4,247.58,60054.0,219.0586,219.7057,218.4204,219.4664,60054.0
2020-07-09 11:50:00,247.58,247.7,247.16,247.43,32355.0,219.4664,219.5727,219.0941,219.3334,32355.0
2020-07-09 12:00:00,247.39,248.19,247.28,247.99,35088.0,219.2979,220.0071,219.2004,219.8298,35088.0
2020-07-09 12:10:00,248.07,248.15,247.72,247.83,26607.0,219.9007,219.9716,219.5905,219.688,26607.0
2020-07-09 12:20:00,247.9,248.02,247.63,247.63,22440.0,219.75,219.8564,219.5107,219.5107,22440.0
2020-07-09 12:30:00,247.65,247.87,247.45,247.6,20167.0,219.5284,219.7234,219.3511,219.4841,20167.0
2020-07-09 12:40:00,247.53,247.99,247.53,247.77,23471.0,219.422,219.8298,219.422,219.6348,23471.0
2020-07-09 12:50:00,247.78,248.08,247.55,248.06,19839.0,219.6437,219.9096,219.4398,219.8919,19839.0
2020-07-09 13:00:00,248.04,248.5,247.94,248.21,21232.0,219.8741,220.2819,219.7855,220.0248,21232.0
2020-07-09 13:10:00,248.27,248.81,248.27,248.49,20235.0,220.078,220.5567,220.078,220.273,20235.0
2020-07-09 13:20:00,248.5,248.5,248.2,248.26,21510.0,220.2819,220.2819,220.016,220.0692,21510.0
2020-07-09 13:30:00,248.29,248.44,248.16,248.33,173938.0,220.0957,220.2287,219.9805,220.1312,173938.0
2020-07-09 13:40:00,248.4,248.45,247.8,247.95,53893.0,220.1933,220.2376,219.6614,219.7944,53893.0
2020-07-09 13:50:00,247.87,248.02,247.75,247.81,26167.0,219.7234,219.8564,219.6171,219.6703,26167.0
2020-07-09 14:00:00,247.85,248.17,247.65,247.87,35696.0,219.7057,219.9894,219.5284,219.7234,35696.0
2020-07-09 14:10:00,247.85,248.0,247.74,247.9,50072.0,219.7057,219.8387,219.6082,219.75,50072.0
2020-07-09 14:20:00,247.9,248.02,247.81,247.94,41028.0,219.75,219.8564,219.6703,219.7855,41028.0
2020-07-09 14:30:00,247.91,247.98,247.7,247.77,31287.0,219.7589,219.821,219.5727,219.6348,31287.0
2020-07-09 14:40:00,247.8,247.95,247.75,247.9,40682.0,219.6614,219.7944,219.6171,219.75,40682.0
2020-07-09 14:50:00,247.89,248.62,247.89,248.58,22994.0,219.7412,220.3883,219.7412,220.3528,22994.0
2020-07-09 15:00:00,248.57,248.77,248.46,248.56,23779.0,220.344,220.5212,220.2464,220.3351,23779.0
2020-07-09 15:10:00,248.59,248.69,248.23,248.41,44122.0,220.3617,220.4503,220.0426,220.2021,44122.0
2020-07-09 15:20:00,248.42,248.42,247.46,247.68,39547.0,220.211,220.211,219.36,219.555,39547.0
2020-07-09 15:30:00,247.55,247.7,246.86,246.98,55867.0,219.4398,219.5727,218.8281,218.9345,55867.0
2020-07-09 15:40:00,246.9,248.38,246.65,248.1,59612.0,218.8636,220.1755,218.642,219.9273,59612.0
2020-07-09 15:50:00,248.06,248.11,247.64,247.96,132495.0,219.8919,219.9362,219.5196,219.8032,132495.0
2020-07-10 09:30:00,248.29,248.41,246.91,248.15,119855.0,220.0957,220.2021,218.8725,219.9716,119855.0
2020-07-10 09:40:00,248.01,248.72,247.62,247.76,46404.0,219.8475,220.4769,219.5018,219.6259,46404.0
2020-07-10 09:50:00,247.81,247.81,247.0,247.47,29273.0,219.6703,219.6703,218.9522,219.3689,29273.0
2020-07-10 10:00:00,247.42,247.58,246.63,247.58,40496.0,219.3245,219.4664,218.6242,219.4664,40496.0
2020-07-10 10:10:00,247.53,248.32,247.46,247.9,46617.0,219.422,220.1223,219.36,219.75,46617.0
2020-07-10 10:20:00,247.83,248.01,247.26,247.94,82733.0,219.688,219.8475,219.1827,219.7855,82733.0
2020-07-10 10:30:00,247.94,249.1,247.73,248.97,97418.0,219.7855,220.8138,219.5993,220.6985,97418.0
2020-07-10 10:40:00,249.24,249.5,248.68,248.94,68513.0,220.9379,221.1683,220.4415,220.6719,68513.0
2020-07-10 10:50:00,248.93,249.06,248.47,248.83,25561.0,220.6631,220.7783,220.2553,220.5744,25561.0
2020-07-10 11:00:00,248.75,248.9,248.21,248.81,47591.0,220.5035,220.6365,220.0248,220.5567,47591.0
2020-07-10 11:10:00,248.84,248.94,248.54,248.54,23226.0,220.5833,220.6719,220.3174,220.3174,23226.0
2020-07-10 11:20:00,248.58,248.97,248.56,248.79,32181.0,220.3528,220.6985,220.3351,220.539,32181.0
2020-07-10 11:30:00,248.71,249.2,248.5,249.11,39025.0,220.4681,220.9024,220.2819,220.8226,39025.0
2020-07-10 11:40:00,249.11,249.75,249.09,249.39,46915.0,220.8226,221.39,220.8049,221.0708,46915.0
2020-07-10 11:50:00,249.45,249.83,249.25,249.67,73797.0,221.124,221.4609,220.9467,221.319,73797.0
2020-07-10 12:00:00,249.72,250.09,249.53,249.95,32803.0,221.3634,221.6914,221.1949,221.5672,32803.0
2020-07-10 12:10:00,249.99,250.12,249.43,249.49,36996.0,221.6027,221.7179,221.1063,221.1595,36996.0
2020-07-10 12:20:00,249.5,249.61,248.99,249.12,16999.0,221.1683,221.2659,220.7163,220.8315,16999.0
2020-07-10 12:30:00,249.06,249.12,248.83,248.83,15226.0,220.7783,220.8315,220.5744,220.5744,15226.0
2020-07-10 12:40:00,248.89,249.1,248.46,249.05,21602.0,220.6276,220.8138,220.2464,220.7694,21602.0
2020-07-10 12:50:00,249.05,249.45,248.95,249.37,15774.0,220.7694,221.124,220.6808,221.0531,15774.0
2020-07-10 13:00:00,249.36,249.41,249.19,249.32,9992.0,221.0442,221.0886,220.8936,221.0088,9992.0
2020-07-10 13:10:00,249.37,249.37,248.82,248.84,18455.0,221.0531,221.0531,220.5656,220.5833,18455.0
2020-07-10 13:20:00,248.83,249.11,248.75,249.05,14891.0,220.5744,220.8226,220.5035,220.7694,14891.0
2020-07-10 13:30:00,249.04,249.04,248.65,248.87,33041.0,220.7606,220.7606,220.4149,220.6099,33041.0
2020-07-10 13:40:00,248.86,249.18,248.86,249.15,37419.0,220.601,220.8847,220.601,220.8581,37419.0
2020-07-10 13:50:00,249.23,249.9,249.23,249.84,33488.0,220.929,221.5229,220.929,221.4697,33488.0
2020-07-10 14:00:00,249.87,250.01,249.55,249.55,43116.0,221.4963,221.6204,221.2127,221.2127,43116.0
2020-07-10 14:10:00,249.54,249.69,249.2,249.4,17607.0,221.2038,221.3368,220.9024,221.0797,17607.0
2020-07-10 14:20:00,249.43,249.43,249.04,249.2,22427.0,221.1063,221.1063,220.7606,220.9024,22427.0
2020-07-10 14:30:00,249.25,249.5,249.22,249.33,27620.0,220.9467,221.1683,220.9201,221.0177,27620.0
2020-07-10 14:40:00,249.35,249.5,249.25,249.45,23386.0,221.0354,221.1683,220.9467,221.124,23386.0
2020-07-10 14:50:00,249.45,249.46,249.25,249.25,21299.0,221.124,221.1329,220.9467,220.9467,21299.0
2020-07-10 15:00:00,249.25,249.45,249.06,249.29,32167.0,220.9467,221.124,220.7783,220.9822,32167.0
2020-07-10 15:10:00,249.3,249.83,249.29,249.76,64952.0,220.9911,221.4609,220.9822,221.3988,64952.0
2020-07-10 15:20:00,249.76,249.9,249.41,249.51,29893.0,221.3988,221.5229,221.0886,221.1772,29893.0
2020-07-10 15:30:00,249.54,249.9,249.41,249.68,65112.0,221.2038,221.5229,221.0886,221.3279,65112.0
2020-07-10 15:40:00,249.69,249.87,249.29,249.87,48674.0,221.3368,221.4963,220.9822,221.4963,48674.0
2020-07-10 15:50:00,249.89,250.33,249.64,250.11,196196.0,221.5141,221.9041,221.2925,221.7091,196196.0
2020-07-13 09:30:00,251.92,253.69,251.71,253.24,190550.0,223.3135,224.8826,223.1274,224.4837,190550.0
2020-07-13 09:40:00,253.28,254.61,253.27,254.48,106207.0,224.5191,225.6981,224.5103,225.5829,106207.0
2020-07-13 09:50:00,254.53,255.28,254.38,254.38,100236.0,225.6272,226.292,225.4942,225.4942,100236.0
2020-07-13 10:00:00,254.45,254.69,253.17,253.97,67982.0,225.5563,225.769,224.4216,225.1308,67982.0
2020-07-13 10:10:00,253.99,255.13,253.97,254.96,65727.0,225.1485,226.159,225.1308,226.0083,65727.0
2020-07-13 10:20:00,255.0,255.78,254.92,255.72,67192.0,226.0438,226.7352,225.9729,226.682,67192.0
2020-07-13 10:30:00,255.73,255.88,255.27,255.5,61606.0,226.6909,226.8239,226.2831,226.487,61606.0
2020-07-13 10:40:00,255.55,255.92,255.25,255.84,59493.0,226.5313,226.8593,226.2654,226.7884,59493.0
2020-07-13 10:50:00,255.79,256.39,255.5,256.29,66301.0,226.7441,227.276,226.487,227.1873,66301.0
2020-07-13 11:00:00,256.34,256.84,256.26,256.43,70286.0,227.2316,227.6749,227.1607,227.3114,70286.0
2020-07-13 11:10:00,256.44,256.63,256.33,256.51,48844.0,227.3203,227.4887,227.2228,227.3823,48844.0
2020-07-13 11:20:00,256.5,256.92,256.19,256.86,62319.0,227.3735,227.7458,227.0987,227.6926,62319.0
2020-07-13 11:30:00,256.9,257.12,256.56,256.9,49954.0,227.7281,227.9231,227.4267,227.7281,49954.0
2020-07-13 11:40:00,256.91,256.98,256.28,256.46,36718.0,227.7369,227.799,227.1785,227.338,36718.0
2020-07-13 11:50:00,256.43,256.97,256.42,256.94,37531.0,227.3114,227.7901,227.3026,227.7635,37531.0
2020-07-13 12:00:00,256.97,257.86,256.88,257.67,118149.0,227.7901,228.579,227.7103,228.4106,118149.0
2020-07-13 12:10:00,257.64,257.64,256.8,256.95,52761.0,228.384,228.384,227.6394,227.7724,52761.0
2020-07-13 12:20:00,256.92,257.23,256.89,256.98,42779.0,227.7458,228.0206,227.7192,227.799,42779.0
2020-07-13 12:30:00,256.98,257.18,256.81,257.18,39813.0,227.799,227.9763,227.6483,227.9763,39813.0
2020-07-13 12:40:00,257.2,257.25,256.69,256.85,29744.0,227.994,228.0383,227.5419,227.6837,29744.0
2020-07-13 12:50:00,256.85,256.92,256.53,256.69,35404.0,227.6837,227.7458,227.4001,227.5419,35404.0
2020-07-13 13:00:00,256.75,256.83,256.58,256.73,32967.0,227.5951,227.666,227.4444,227.5774,32967.0
2020-07-13 13:10:00,256.75,257.15,256.6,257.12,34252.0,227.5951,227.9497,227.4621,227.9231,34252.0
2020-07-13 13:20:00,257.12,257.47,257.02,257.33,31686.0,227.9231,228.2333,227.8344,228.1092,31686.0
2020-07-13 13:30:00,257.37,257.81,257.37,257.58,48211.0,228.1447,228.5347,228.1447,228.3308,48211.0
2020-07-13 13:40:00,257.58,257.63,257.25,257.32,31780.0,228.3308,228.3752,228.0383,228.1004,31780.0
2020-07-13 13:50:00,257.29,257.54,257.19,257.34,30531.0,228.0738,228.2954,227.9851,228.1181,30531.0
2020-07-13 14:00:00,257.34,257.51,256.48,256.51,50889.0,228.1181,228.2688,227.3557,227.3823,50889.0
2020-07-13 14:10:00,256.52,256.83,256.05,256.5,50503.0,227.3912,227.666,226.9746,227.3735,50503.0
2020-07-13 14:20:00,256.54,256.58,255.47,255.65,56783.0,227.4089,227.4444,226.4604,226.62,56783.0
2020-07-13 14:30:00,255.6,255.76,254.5,254.92,86383.0,226.5757,226.7175,225.6006,225.9729,86383.0
2020-07-13 14:40:00,254.94,255.14,254.39,254.9,49608.0,225.9906,226.1679,225.5031,225.9552,49608.0
2020-07-13 14:50:00,254.85,255.22,254.67,254.74,48412.0,225.9108,226.2388,225.7513,225.8133,48412.0
2020-07-13 15:00:00,254.79,254.83,252.35,252.4,105941.0,225.8577,225.8931,223.6947,223.739,105941.0
2020-07-13 15:10:00,252.38,253.03,252.08,252.16,73007.0,223.7213,224.2975,223.4554,223.5263,73007.0
2020-07-13 15:20:00,252.13,252.44,251.39,251.49,80857.0,223.4997,223.7745,222.8437,222.9324,80857.0
2020-07-13 15:30:00,251.39,251.59,249.72,250.17,116790.0,222.8437,223.021,221.3634,221.7623,116790.0
2020-07-13 15:40:00,250.13,251.02,249.68,249.83,133659.0,221.7268,222.5157,221.3279,221.4609,133659.0
2020-07-13 15:50:00,249.83,249.98,249.09,249.88,272969.0,221.4609,221.5938,220.8049,221.5052,272969.0
2020-07-14 09:30:00,249.0,250.69,248.75,250.62,154255.0,220.7251,222.2232,220.5035,222.1612,154255.0
2020-07-14 09:40:00,250.44,250.75,249.85,249.91,64266.0,222.0016,222.2764,221.4786,221.5318,64266.0
2020-07-14 09:50:00,249.96,250.92,248.66,250.73,109500.0,221.5761,222.4271,220.4237,222.2587,109500.0
2020-07-14 10:00:00,250.75,250.93,249.37,249.46,64152.0,222.2764,222.436,221.0531,221.1329,64152.0
2020-07-14 10:10:00,249.44,250.06,248.46,249.56,69128.0,221.1152,221.6648,220.2464,221.2215,69128.0
2020-07-14 10:20:00,249.48,250.78,249.38,250.68,40540.0,221.1506,222.303,221.062,222.2144,40540.0
2020-07-14 10:30:00,250.67,252.22,250.67,251.82,88026.0,222.2055,223.5795,222.2055,223.2249,88026.0
2020-07-14 10:40:00,252.08,253.97,252.0,253.68,96452.0,223.4554,225.1308,223.3845,224.8737,96452.0
2020-07-14 10:50:00,253.62,253.95,252.28,252.41,93610.0,224.8205,225.113,223.6327,223.7479,93610.0
2020-07-14 11:00:00,252.37,252.82,251.38,252.27,111975.0,223.7125,224.1114,222.8349,223.6238,111975.0
2020-07-14 11:10:00,252.31,253.18,251.92,252.87,47141.0,223.6593,224.4305,223.3135,224.1557,47141.0
2020-07-14 11:20:00,252.88,253.66,252.7,253.26,50402.0,224.1645,224.856,224.005,224.5014,50402.0
2020-07-14 11:30:00,253.31,254.11,253.11,253.9,43630.0,224.5457,225.2549,224.3684,225.0687,43630.0
2020-07-14 11:40:00,253.85,254.46,253.54,253.8,49373.0,225.0244,225.5651,224.7496,224.9801,49373.0
2020-07-14 11:50:00,253.77,253.8,252.81,253.11,28384.0,224.9535,224.9801,224.1025,224.3684,28384.0
2020-07-14 12:00:00,253.15,253.56,252.79,252.95,43456.0,224.4039,224.7673,224.0848,224.2266,43456.0
2020-07-14 12:10:00,253.02,254.19,252.94,254.1,76353.0,224.2886,225.3258,224.2177,225.246,76353.0
2020-07-14 12:20:00,254.15,254.59,253.8,253.88,36082.0,225.2903,225.6804,224.9801,225.051,36082.0
2020-07-14 12:30:00,253.93,254.56,253.93,254.29,42999.0,225.0953,225.6538,225.0953,225.4144,42999.0
2020-07-14 12:40:00,254.3,254.43,253.59,254.21,44373.0,225.4233,225.5385,224.7939,225.3435,44373.0
2020-07-14 12:50:00,254.16,254.25,253.42,253.47,56291.0,225.2992,225.379,224.6432,224.6875,56291.0
2020-07-14 13:00:00,253.53,253.61,253.0,253.23,42331.0,224.7407,224.8116,224.2709,224.4748,42331.0
2020-07-14 13:10:00,253.18,254.04,253.14,253.96,32410.0,224.4305,225.1928,224.395,225.1219,32410.0
2020-07-14 13:20:00,253.91,254.82,253.91,254.63,70821.0,225.0776,225.8842,225.0776,225.7158,70821.0
2020-07-14 13:30:00,254.62,255.46,254.51,255.45,76525.0,225.707,226.4516,225.6094,226.4427,76525.0
2020-07-14 13:40:00,255.4,255.83,255.21,255.78,45273.0,226.3984,226.7796,226.23,226.7352,45273.0
2020-07-14 13:50:00,255.7,256.39,255.27,255.86,94853.0,226.6643,227.276,226.2831,226.8061,94853.0
2020-07-14 14:00:00,255.86,256.56,255.5,256.41,50363.0,226.8061,227.4267,226.487,227.2937,50363.0
2020-07-14 14:10:00,256.42,256.88,256.22,256.76,59823.0,227.3026,227.7103,227.1253,227.6039,59823.0
2020-07-14 14:20:00,256.73,257.22,256.64,256.97,60918.0,227.5774,228.0117,227.4976,227.7901,60918.0
2020-07-14 14:30:00,257.02,257.2,256.0,256.11,48566.0,227.8344,227.994,226.9303,227.0278,48566.0
2020-07-14 14:40:00,256.2,256.61,255.85,256.11,48464.0,227.1075,227.471,226.7973,227.0278,48464.0
2020-07-14 14:50:00,256.17,257.14,256.04,256.98,50986.0,227.0809,227.9408,226.9657,227.799,50986.0
2020-07-14 15:00:00,257.0,257.09,255.41,256.0,108531.0,227.8167,227.8965,226.4072,226.9303,108531.0
2020-07-14 15:10:00,256.05,256.39,255.8,256.13,61177.0,226.9746,227.276,226.753,227.0455,61177.0
2020-07-14 15:20:00,256.17,257.14,256.05,257.03,83775.0,227.0809,227.9408,226.9746,227.8433,83775.0
2020-07-14 15:30:00,257.06,257.18,256.54,257.16,100099.0,227.8699,227.9763,227.4089,227.9585,100099.0
2020-07-14 15:40:00,257.15,257.51,256.93,257.46,134972.0,227.9497,228.2688,227.7546,228.2245,134972.0
2020-07-14 15:50:00,257.46,258.18,257.4,257.69,271780.0,228.2245,228.8627,228.1713,228.4283,271780.0
2020-07-15 09:30:00,260.14,261.29,258.73,258.79,244449.0,230.6001,231.6196,229.3502,229.4034,244449.0
2020-07-15 09:40:00,258.99,259.47,257.62,257.82,135610.0,229.5807,230.0062,228.3663,228.5436,135610.0
2020-07-15 09:50:00,257.83,258.23,256.64,256.92,79481.0,228.5524,228.907,227.4976,227.7458,79481.0
2020-07-15 10:00:00,257.04,257.32,255.66,256.0,96788.0,227.8522,228.1004,226.6289,226.9303,96788.0
2020-07-15 10:10:00,255.9,256.3,255.41,255.9,97340.0,226.8416,227.1962,226.4072,226.8416,97340.0
2020-07-15 10:20:00,255.94,257.3,255.91,256.99,155184.0,226.8771,228.0826,226.8505,227.8078,155184.0
2020-07-15 10:30:00,257.04,257.41,256.97,257.16,87003.0,227.8522,228.1801,227.7901,227.9585,87003.0
2020-07-15 10:40:00,257.16,258.23,257.03,257.85,67613.0,227.9585,228.907,227.8433,228.5702,67613.0
2020-07-15 10:50:00,257.85,257.92,257.38,257.72,36071.0,228.5702,228.6322,228.1535,228.4549,36071.0
2020-07-15 11:00:00,257.73,258.03,257.37,258.0,49473.0,228.4638,228.7297,228.1447,228.7031,49473.0
2020-07-15 11:10:00,257.98,258.13,257.31,257.85,41927.0,228.6854,228.8184,228.0915,228.5702,41927.0
2020-07-15 11:20:00,257.81,257.91,256.95,257.71,61572.0,228.5347,228.6234,227.7724,228.4461,61572.0
2020-07-15 11:30:00,257.7,257.99,256.55,256.57,38578.0,228.4372,228.6943,227.4178,227.4355,38578.0
2020-07-15 11:40:00,256.45,256.67,255.66,255.99,32913.0,227.3292,227.5242,226.6289,226.9214,32913.0
2020-07-15 11:50:00,255.99,256.64,255.38,255.42,53240.0,226.9214,227.4976,226.3807,226.4161,53240.0
2020-07-15 12:00:00,255.43,256.3,255.23,256.14,59793.0,226.425,227.1962,226.2477,227.0544,59793.0
2020-07-15 12:10:00,256.07,256.28,255.42,256.28,41670.0,226.9923,227.1785,226.4161,227.1785,41670.0
2020-07-15 12:20:00,256.25,256.63,255.92,256.28,31343.0,227.1519,227.4887,226.8593,227.1785,31343.0
2020-07-15 12:30:00,256.25,256.29,255.34,255.68,23630.0,227.1519,227.1873,226.3452,226.6466,23630.0
2020-07-15 12:40:00,255.78,256.32,255.55,255.98,26091.0,226.7352,227.2139,226.5313,226.9125,26091.0
2020-07-15 12:50:00,255.95,256.16,255.9,255.98,33050.0,226.8859,227.0721,226.8416,226.9125,33050.0
2020-07-15 13:00:00,256.0,256.2,255.52,256.15,51720.0,226.9303,227.1075,226.5048,227.0632,51720.0
2020-07-15 13:10:00,256.15,256.23,255.25,255.57,51225.0,227.0632,227.1341,226.2654,226.5491,51225.0
2020-07-15 13:20:00,255.56,255.69,255.15,255.54,39809.0,226.5402,226.6555,226.1768,226.5225,39809.0
2020-07-15 13:30:00,255.55,255.92,255.32,255.63,47910.0,226.5313,226.8593,226.3275,226.6023,47910.0
2020-07-15 13:40:00,255.57,256.45,255.51,256.15,50769.0,226.5491,227.3292,226.4959,227.0632,50769.0
2020-07-15 13:50:00,256.23,256.31,255.8,255.99,34296.0,227.1341,227.205,226.753,226.9214,34296.0
2020-07-15 14:00:00,255.96,256.84,255.71,256.25,106523.0,226.8948,227.6749,226.6732,227.1519,106523.0
2020-07-15 14:10:00,256.34,256.55,256.1,256.34,50284.0,227.2316,227.4178,227.0189,227.2316,50284.0
2020-07-15 14:20:00,256.31,256.7,255.88,256.52,48446.0,227.205,227.5508,226.8239,227.3912,48446.0
2020-07-15 14:30:00,256.51,256.66,255.88,256.0,41738.0,227.3823,227.5153,226.8239,226.9303,41738.0
2020-07-15 14:40:00,256.04,256.43,255.97,256.25,33769.0,226.9657,227.3114,226.9037,227.1519,33769.0
2020-07-15 14:50:00,256.27,256.3,255.5,255.54,41430.0,227.1696,227.1962,226.487,226.5225,41430.0
2020-07-15 15:00:00,255.49,255.99,255.44,255.87,58857.0,226.4782,226.9214,226.4338,226.815,58857.0
2020-07-15 15:10:00,255.85,256.06,255.35,255.99,54205.0,226.7973,226.9834,226.3541,226.9214,54205.0
2020-07-15 15:20:00,256.01,256.41,255.74,256.36,70093.0,226.9391,227.2937,226.6998,227.2494,70093.0
2020-07-15 15:30:00,256.32,257.46,256.31,257.19,77752.0,227.2139,228.2245,227.205,227.9851,77752.0
2020-07-15 15:40:00,257.17,258.36,256.98,258.28,163146.0,227.9674,229.0223,227.799,228.9513,163146.0
2020-07-15 15:50:00,258.31,258.33,257.04,257.83,283561.0,228.9779,228.9957,227.8522,228.5524,283561.0
2020-07-16 09:30:00,256.76,258.56,256.0,258.26,104789.0,227.6039,229.1996,226.9303,228.9336,104789.0
2020-07-16 09:40:00,258.44,259.23,257.93,259.23,68581.0,229.0932,229.7935,228.6411,229.7935,68581.0
2020-07-16 09:50:00,259.25,260.08,258.12,258.13,78303.0,229.8112,230.547,228.8095,228.8184,78303.0
2020-07-16 10:00:00,258.35,259.36,258.35,259.34,34363.0,229.0134,229.9087,229.0134,229.891,34363.0
2020-07-16 10:10:00,259.31,260.1,259.2,259.52,55319.0,229.8644,230.5647,229.7669,230.0505,55319.0
2020-07-16 10:20:00,259.36,260.33,258.86,260.29,55170.0,229.9087,230.7686,229.4655,230.7331,55170.0
2020-07-16 10:30:00,260.19,260.38,259.82,260.19,48957.0,230.6445,230.8129,230.3165,230.6445,48957.0
2020-07-16 10:40:00,260.19,260.5,259.84,259.84,34292.0,230.6445,230.9193,230.3342,230.3342,34292.0
2020-07-16 10:50:00,259.69,259.79,258.83,259.0,32438.0,230.2012,230.2899,229.4389,229.5896,32438.0
2020-07-16 11:00:00,258.87,258.99,257.6,258.07,64628.0,229.4744,229.5807,228.3486,228.7652,64628.0
2020-07-16 11:10:00,258.14,258.43,257.92,258.17,23508.0,228.8272,229.0843,228.6322,228.8538,23508.0
2020-07-16 11:20:00,258.15,258.85,257.95,258.43,44961.0,228.8361,229.4566,228.6588,229.0843,44961.0
2020-07-16 11:30:00,258.37,258.41,257.97,258.19,13883.0,229.0311,229.0666,228.6765,228.8716,13883.0
2020-07-16 11:40:00,258.22,258.39,257.35,257.46,23671.0,228.8982,229.0489,228.127,228.2245,23671.0
2020-07-16 11:50:00,257.56,257.62,257.15,257.44,68201.0,228.3131,228.3663,227.9497,228.2067,68201.0
2020-07-16 12:00:00,257.46,257.51,257.13,257.32,17104.0,228.2245,228.2688,227.9319,228.1004,17104.0
2020-07-16 12:10:00,257.3,257.44,257.08,257.19,16125.0,228.0826,228.2067,227.8876,227.9851,16125.0
2020-07-16 12:20:00,257.1,257.15,256.92,257.07,32250.0,227.9053,227.9497,227.7458,227.8787,32250.0
2020-07-16 12:30:00,257.05,257.36,257.0,257.36,34876.0,227.861,228.1358,227.8167,228.1358,34876.0
2020-07-16 12:40:00,257.36,257.68,257.12,257.14,19351.0,228.1358,228.4195,227.9231,227.9408,19351.0
2020-07-16 12:50:00,257.05,257.27,256.75,256.92,25990.0,227.861,228.056,227.5951,227.7458,25990.0
2020-07-16 13:00:00,257.01,257.18,256.72,257.18,22555.0,227.8256,227.9763,227.5685,227.9763,22555.0
2020-07-16 13:10:00,257.24,257.69,257.21,257.38,22329.0,228.0294,228.4283,228.0029,228.1535,22329.0
2020-07-16 13:20:00,257.38,257.42,257.21,257.28,13211.0,228.1535,228.189,228.0029,228.0649,13211.0
2020-07-16 13:30:00,257.3,257.32,256.69,256.86,13000.0,228.0826,228.1004,227.5419,227.6926,13000.0
2020-07-16 13:40:00,256.87,257.06,256.6,257.04,16998.0,227.7015,227.8699,227.4621,227.8522,16998.0
2020-07-16 13:50:00,257.1,257.1,256.3,256.4,22268.0,227.9053,227.9053,227.1962,227.2848,22268.0
2020-07-16 14:00:00,256.42,256.84,256.32,256.67,32727.0,227.3026,227.6749,227.2139,227.5242,32727.0
2020-07-16 14:10:00,256.73,256.79,256.52,256.73,28424.0,227.5774,227.6305,227.3912,227.5774,28424.0
2020-07-16 14:20:00,256.75,256.95,256.66,256.95,17567.0,227.5951,227.7724,227.5153,227.7724,17567.0
2020-07-16 14:30:00,256.94,257.39,256.94,257.14,24567.0,227.7635,228.1624,227.7635,227.9408,24567.0
2020-07-16 14:40:00,257.12,257.58,256.92,256.93,31729.0,227.9231,228.3308,227.7458,227.7546,31729.0
2020-07-16 14:50:00,256.95,257.06,256.3,256.5,48164.0,227.7724,227.8699,227.1962,227.3735,48164.0
2020-07-16 15:00:00,256.44,256.67,256.21,256.56,33457.0,227.3203,227.5242,227.1164,227.4267,33457.0
2020-07-16 15:10:00,256.55,256.69,256.32,256.6,47181.0,227.4178,227.5419,227.2139,227.4621,47181.0
2020-07-16 15:20:00,256.61,257.25,256.61,257.19,52749.0,227.471,228.0383,227.471,227.9851,52749.0
2020-07-16 15:30:00,257.17,258.0,256.98,257.92,59329.0,227.9674,228.7031,227.799,228.6322,59329.0
2020-07-16 15:40:00,257.9,258.28,257.78,258.19,73926.0,228.6145,228.9513,228.5081,228.8716,73926.0
2020-07-16 15:50:00,258.0,258.58,257.69,257.91,164506.0,228.7031,229.2173,228.4283,228.6234,164506.0
2020-07-17 09:30:00,260.03,260.19,257.72,259.14,296444.0,230.5026,230.6445,228.4549,229.7137,296444.0
2020-07-17 09:40:00,259.17,259.29,257.94,258.22,28973.0,229.7403,229.8467,228.65,228.8982,28973.0
2020-07-17 09:50:00,258.19,258.7,257.95,258.65,28957.0,228.8716,229.3237,228.6588,229.2793,28957.0
2020-07-17 10:00:00,258.52,259.11,258.04,258.77,39295.0,229.1641,229.6871,228.7386,229.3857,39295.0
2020-07-17 10:10:00,258.79,259.09,258.43,258.55,56449.0,229.4034,229.6694,229.0843,229.1907,56449.0
2020-07-17 10:20:00,258.54,258.77,257.8,257.97,27439.0,229.1818,229.3857,228.5259,228.6765,27439.0
2020-07-17 10:30:00,258.11,259.13,257.91,259.09,27088.0,228.8007,229.7048,228.6234,229.6694,27088.0
2020-07-17 10:40:00,259.04,259.24,258.74,258.74,23861.0,229.625,229.8023,229.3591,229.3591,23861.0
2020-07-17 10:50:00,258.74,259.45,258.74,259.27,32295.0,229.3591,229.9885,229.3591,229.8289,32295.0
2020-07-17 11:00:00,259.3,259.84,259.17,259.45,40150.0,229.8555,230.3342,229.7403,229.9885,40150.0
2020-07-17 11:10:00,259.48,259.5,258.96,259.08,18787.0,230.0151,230.0328,229.5541,229.6605,18787.0
2020-07-17 11:20:00,259.13,259.53,258.97,259.52,20028.0,229.7048,230.0594,229.563,230.0505,20028.0
2020-07-17 11:30:00,259.5,259.51,259.14,259.48,22632.0,230.0328,230.0417,229.7137,230.0151,22632.0
2020-07-17 11:40:00,259.35,259.75,259.3,259.6,34718.0,229.8998,230.2544,229.8555,230.1215,34718.0
2020-07-17 11:50:00,259.63,259.93,259.43,259.74,41791.0,230.1481,230.414,229.9708,230.2456,41791.0
2020-07-17 12:00:00,259.72,259.86,259.58,259.65,29374.0,230.2278,230.3519,230.1037,230.1658,29374.0
2020-07-17 12:10:00,259.72,259.89,259.61,259.66,20806.0,230.2278,230.3785,230.1303,230.1746,20806.0
2020-07-17 12:20:00,259.63,259.86,259.52,259.66,22143.0,230.1481,230.3519,230.0505,230.1746,22143.0
2020-07-17 12:30:00,259.65,259.65,258.98,259.23,130271.0,230.1658,230.1658,229.5719,229.7935,130271.0
2020-07-17 12:40:00,259.2,259.43,259.14,259.35,17465.0,229.7669,229.9708,229.7137,229.8998,17465.0
2020-07-17 12:50:00,259.38,259.42,259.02,259.22,10055.0,229.9264,229.9619,229.6073,229.7846,10055.0
2020-07-17 13:00:00,259.24,259.29,259.07,259.19,13606.0,229.8023,229.8467,229.6516,229.758,13606.0
2020-07-17 13:10:00,259.19,259.19,258.62,258.83,25954.0,229.758,229.758,229.2527,229.4389,25954.0
2020-07-17 13:20:00,258.82,259.38,258.73,259.36,15186.0,229.43,229.9264,229.3502,229.9087,15186.0
2020-07-17 13:30:00,259.37,259.38,259.02,259.14,11704.0,229.9176,229.9264,229.6073,229.7137,11704.0
2020-07-17 13:40:00,259.15,259.45,259.1,259.44,16262.0,229.7226,229.9885,229.6782,229.9796,16262.0
2020-07-17 13:50:00,259.43,259.46,259.15,259.17,15108.0,229.9708,229.9974,229.7226,229.7403,15108.0
2020-07-17 14:00:00,259.21,259.91,259.21,259.91,15802.0,229.7757,230.3963,229.7757,230.3963,15802.0
2020-07-17 14:10:00,259.91,260.4,259.86,260.36,34722.0,230.3963,230.8306,230.3519,230.7952,34722.0
2020-07-17 14:20:00,260.4,260.42,260.16,260.27,30589.0,230.8306,230.8483,230.6179,230.7154,30589.0
2020-07-17 14:30:00,260.3,260.4,260.12,260.38,27515.0,230.742,230.8306,230.5824,230.8129,27515.0
2020-07-17 14:40:00,260.36,260.41,260.13,260.19,20330.0,230.7952,230.8395,230.5913,230.6445,20330.0
2020-07-17 14:50:00,260.15,260.46,260.15,260.3,31217.0,230.609,230.8838,230.609,230.742,31217.0
2020-07-17 15:00:00,260.3,260.41,260.07,260.15,35256.0,230.742,230.8395,230.5381,230.609,35256.0
2020-07-17 15:10:00,260.15,260.15,259.75,260.13,32437.0,230.609,230.609,230.2544,230.5913,32437.0
2020-07-17 15:20:00,260.11,260.26,259.95,260.11,36456.0,230.5735,230.7065,230.4317,230.5735,36456.0
2020-07-17 15:30:00,260.04,260.35,259.93,260.13,61428.0,230.5115,230.7863,230.414,230.5913,61428.0
2020-07-17 15:40:00,260.12,260.31,259.91,260.03,67971.0,230.5824,230.7508,230.3963,230.5026,67971.0
2020-07-17 15:50:00,259.98,260.65,259.82,260.36,276464.0,230.4583,231.0522,230.3165,230.7952,276464.0
2020-07-20 09:30:00,259.04,260.98,259.04,259.82,118180.0,229.625,231.3448,229.625,230.3165,118180.0
2020-07-20 09:40:00,259.79,259.95,258.91,259.19,43594.0,230.2899,230.4317,229.5098,229.758,43594.0
2020-07-20 09:50:00,259.13,259.48,258.16,258.69,40125.0,229.7048,230.0151,228.845,229.3148,40125.0
2020-07-20 10:00:00,258.73,259.02,258.32,258.67,44790.0,229.3502,229.6073,228.9868,229.2971,44790.0
2020-07-20 10:10:00,258.67,258.9,258.2,258.55,35153.0,229.2971,229.5009,228.8804,229.1907,35153.0
2020-07-20 10:20:00,258.56,259.2,258.21,259.17,42613.0,229.1996,229.7669,228.8893,229.7403,42613.0
2020-07-20 10:30:00,259.24,259.89,259.2,259.73,49649.0,229.8023,230.3785,229.7669,230.2367,49649.0
2020-07-20 10:40:00,259.74,259.84,258.97,259.0,48615.0,230.2456,230.3342,229.563,229.5896,48615.0
2020-07-20 10:50:00,259.03,259.03,258.15,258.37,34650.0,229.6162,229.6162,228.8361,229.0311,34650.0
2020-07-20 11:00:00,258.43,258.52,258.02,258.13,37442.0,229.0843,229.1641,228.7209,228.8184,37442.0
2020-07-20 11:10:00,258.13,258.5,258.12,258.32,35013.0,228.8184,229.1464,228.8095,228.9868,35013.0
2020-07-20 11:20:00,258.33,258.72,258.11,258.72,27063.0,228.9957,229.3414,228.8007,229.3414,27063.0
2020-07-20 11:30:00,258.76,258.87,258.21,258.8,31564.0,229.3768,229.4744,228.8893,229.4123,31564.0
2020-07-20 11:40:00,258.79,258.94,258.51,258.82,19480.0,229.4034,229.5364,229.1552,229.43,19480.0
2020-07-20 11:50:00,258.82,258.99,258.43,258.59,26920.0,229.43,229.5807,229.0843,229.2261,26920.0
2020-07-20 12:00:00,258.58,258.9,258.41,258.84,31810.0,229.2173,229.5009,229.0666,229.4478,31810.0
2020-07-20 12:10:00,258.83,259.16,258.82,258.93,29628.0,229.4389,229.7314,229.43,229.5275,29628.0
2020-07-20 12:20:00,258.95,259.22,258.88,258.91,15869.0,229.5453,229.7846,229.4832,229.5098,15869.0
2020-07-20 12:30:00,258.88,259.57,258.88,259.53,20652.0,229.4832,230.0949,229.4832,230.0594,20652.0
2020-07-20 12:40:00,259.55,259.7,259.45,259.47,19298.0,230.0771,230.2101,229.9885,230.0062,19298.0
2020-07-20 12:50:00,259.48,259.5,259.19,259.48,24581.0,230.0151,230.0328,229.758,230.0151,24581.0
2020-07-20 13:00:00,259.45,259.53,259.17,259.38,9660.0,229.9885,230.0594,229.7403,229.9264,9660.0
2020-07-20 13:10:00,259.35,259.68,259.22,259.59,23199.0,229.8998,230.1924,229.7846,230.1126,23199.0
2020-07-20 13:20:00,259.63,259.63,259.36,259.53,21534.0,230.1481,230.1481,229.9087,230.0594,21534.0
2020-07-20 13:30:00,259.5,259.56,259.19,259.48,11926.0,230.0328,230.086,229.758,230.0151,11926.0
2020-07-20 13:40:00,259.5,260.06,259.5,260.06,24345.0,230.0328,230.5292,230.0328,230.5292,24345.0
2020-07-20 13:50:00,260.05,260.26,259.97,260.11,33379.0,230.5204,230.7065,230.4494,230.5735,33379.0
2020-07-20 14:00:00,260.07,260.25,260.0,260.18,21178.0,230.5381,230.6976,230.476,230.6356,21178.0
2020-07-20 14:10:00,260.18,260.28,260.07,260.19,15119.0,230.6356,230.7242,230.5381,230.6445,15119.0
2020-07-20 14:20:00,260.16,260.28,260.03,260.25,15898.0,230.6179,230.7242,230.5026,230.6976,15898.0
2020-07-20 14:30:00,260.31,260.71,260.23,260.66,36393.0,230.7508,231.1054,230.6799,231.0611,36393.0
2020-07-20 14:40:00,260.7,260.91,260.64,260.66,27331.0,231.0965,231.2827,231.0434,231.0611,27331.0
2020-07-20 14:50:00,260.72,260.85,260.51,260.59,32868.0,231.1143,231.2295,230.9281,230.999,32868.0
2020-07-20 15:00:00,260.59,260.7,260.4,260.4,27885.0,230.999,231.0965,230.8306,230.8306,27885.0
2020-07-20 15:10:00,260.37,260.88,260.21,260.82,41592.0,230.804,231.2561,230.6622,231.2029,41592.0
2020-07-20 15:20:00,260.81,261.16,260.81,260.95,42988.0,231.1941,231.5043,231.1941,231.3182,42988.0
2020-07-20 15:30:00,260.94,261.2,260.81,260.89,41657.0,231.3093,231.5398,231.1941,231.265,41657.0
2020-07-20 15:40:00,260.87,261.07,260.68,261.04,45905.0,231.2472,231.4245,231.0788,231.3979,45905.0
2020-07-20 15:50:00,261.05,261.14,260.17,260.21,173523.0,231.4068,231.4866,230.6267,230.6622,173523.0
2020-07-21 09:30:00,261.62,261.89,260.72,260.98,92498.0,231.9121,232.1514,231.1143,231.3448,92498.0
2020-07-21 09:40:00,260.87,261.46,260.8,261.15,41934.0,231.2472,231.7702,231.1852,231.4954,41934.0
2020-07-21 09:50:00,261.08,262.71,260.8,262.66,68688.0,231.4334,232.8783,231.1852,232.834,68688.0
2020-07-21 10:00:00,262.55,262.96,262.41,262.72,52144.0,232.7365,233.0999,232.6124,232.8872,52144.0
2020-07-21 10:10:00,262.62,263.38,262.26,263.35,53571.0,232.7985,233.4722,232.4794,233.4456,53571.0
2020-07-21 10:20:00,263.36,263.38,261.56,261.89,76932.0,233.4545,233.4722,231.8589,232.1514,76932.0
2020-07-21 10:30:00,261.88,262.21,261.47,261.97,76602.0,232.1426,232.4351,231.7791,232.2223,76602.0
2020-07-21 10:40:00,261.9,262.74,261.55,262.68,43226.0,232.1603,232.9049,231.85,232.8517,43226.0
2020-07-21 10:50:00,262.72,263.53,262.65,263.35,36489.0,232.8872,233.6052,232.8251,233.4456,36489.0
2020-07-21 11:00:00,263.32,263.55,262.99,263.04,36574.0,233.419,233.6229,233.1265,233.1708,36574.0
2020-07-21 11:10:00,263.06,263.58,262.6,263.32,37534.0,233.1886,233.6495,232.7808,233.419,37534.0
2020-07-21 11:20:00,263.38,263.69,263.22,263.34,26230.0,233.4722,233.747,233.3304,233.4368,26230.0
2020-07-21 11:30:00,263.34,263.55,263.02,263.08,29201.0,233.4368,233.6229,233.1531,233.2063,29201.0
2020-07-21 11:40:00,263.07,263.12,262.59,262.72,34280.0,233.1974,233.2417,232.7719,232.8872,34280.0
2020-07-21 11:50:00,262.66,262.87,262.06,262.51,19522.0,232.834,233.0201,232.3021,232.701,19522.0
2020-07-21 12:00:00,262.49,262.7,262.25,262.45,20436.0,232.6833,232.8694,232.4705,232.6478,20436.0
2020-07-21 12:10:00,262.49,262.97,262.48,262.64,22806.0,232.6833,233.1088,232.6744,232.8163,22806.0
2020-07-21 12:20:00,262.66,262.98,262.58,262.92,19633.0,232.834,233.1176,232.7631,233.0645,19633.0
2020-07-21 12:30:00,262.88,262.95,262.62,262.67,25752.0,233.029,233.0911,232.7985,232.8428,25752.0
2020-07-21 12:40:00,262.68,262.93,262.48,262.68,20082.0,232.8517,233.0733,232.6744,232.8517,20082.0
2020-07-21 12:50:00,262.69,263.12,262.69,263.11,22204.0,232.8606,233.2417,232.8606,233.2329,22204.0
2020-07-21 13:00:00,263.08,263.5,262.99,263.42,44015.0,233.2063,233.5786,233.1265,233.5077,44015.0
2020-07-21 13:10:00,263.46,263.6,263.24,263.36,29186.0,233.5431,233.6672,233.3481,233.4545,29186.0
2020-07-21 13:20:00,263.4,263.87,263.37,263.85,25607.0,233.49,233.9066,233.4634,233.8889,25607.0
2020-07-21 13:30:00,263.74,263.85,263.66,263.76,14712.0,233.7913,233.8889,233.7204,233.8091,14712.0
2020-07-21 13:40:00,263.75,263.81,263.16,263.25,22550.0,233.8002,233.8534,233.2772,233.357,22550.0
2020-07-21 13:50:00,263.23,263.37,263.04,263.28,13300.0,233.3393,233.4634,233.1708,233.3836,13300.0
2020-07-21 14:00:00,263.29,263.74,263.24,263.71,19534.0,233.3924,233.7913,233.3481,233.7648,19534.0
2020-07-21 14:10:00,263.68,263.85,263.51,263.53,18362.0,233.7382,233.8889,233.5875,233.6052,18362.0
2020-07-21 14:20:00,263.57,263.85,263.57,263.74,17228.0,233.6406,233.8889,233.6406,233.7913,17228.0
2020-07-21 14:30:00,263.71,263.71,263.4,263.41,18559.0,233.7648,233.7648,233.49,233.4988,18559.0
2020-07-21 14:40:00,263.39,263.48,263.22,263.24,29527.0,233.4811,233.5609,233.3304,233.3481,29527.0
2020-07-21 14:50:00,263.22,263.48,263.2,263.37,21907.0,233.3304,233.5609,233.3127,233.4634,21907.0
2020-07-21 15:00:00,263.36,263.48,263.17,263.2,31816.0,233.4545,233.5609,233.2861,233.3127,31816.0
2020-07-21 15:10:00,263.19,263.19,262.4,262.83,38815.0,233.3038,233.3038,232.6035,232.9847,38815.0
2020-07-21 15:20:00,262.81,262.9,262.45,262.54,27959.0,232.9669,233.0467,232.6478,232.7276,27959.0
2020-07-21 15:30:00,262.59,262.94,262.07,262.24,72207.0,232.7719,233.0822,232.311,232.4617,72207.0
2020-07-21 15:40:00,262.22,262.93,262.04,262.91,40155.0,232.4439,233.0733,232.2844,233.0556,40155.0
2020-07-21 15:50:00,262.85,262.93,261.84,262.41,133053.0,233.0024,233.0733,232.1071,232.6124,133053.0
2020-07-22 09:30:00,262.59,263.68,262.0,262.99,81621.0,232.7719,233.7382,232.2489,233.1265,81621.0
2020-07-22 09:40:00,263.13,263.85,262.93,263.58,40094.0,233.2506,233.8889,233.0733,233.6495,40094.0
2020-07-22 09:50:00,263.65,264.32,263.64,264.08,45544.0,233.7116,234.3055,233.7027,234.0927,45544.0
2020-07-22 10:00:00,264.07,264.33,263.66,264.0,47740.0,234.0839,234.3143,233.7204,234.0218,47740.0
2020-07-22 10:10:00,264.15,264.45,263.77,264.31,77048.0,234.1548,234.4207,233.8179,234.2966,77048.0
2020-07-22 10:20:00,264.3,265.0,264.27,264.52,75445.0,234.2878,234.9083,234.2612,234.4828,75445.0
2020-07-22 10:30:00,264.46,264.98,264.26,264.55,36382.0,234.4296,234.8905,234.2523,234.5094,36382.0
2020-07-22 10:40:00,264.52,264.8,263.74,263.98,38860.0,234.4828,234.731,233.7913,234.0041,38860.0
2020-07-22 10:50:00,263.91,264.18,263.55,264.16,43465.0,233.942,234.1814,233.6229,234.1637,43465.0
2020-07-22 11:00:00,264.16,264.72,264.05,264.23,49123.0,234.1637,234.6601,234.0661,234.2257,49123.0
2020-07-22 11:10:00,264.28,264.37,263.74,264.02,24198.0,234.27,234.3498,233.7913,234.0395,24198.0
2020-07-22 11:20:00,263.96,264.75,263.89,264.63,20658.0,233.9864,234.6867,233.9243,234.5803,20658.0
2020-07-22 11:30:00,264.69,264.87,264.27,264.6,27865.0,234.6335,234.793,234.2612,234.5537,27865.0
2020-07-22 11:40:00,264.6,264.83,264.53,264.63,12771.0,234.5537,234.7576,234.4916,234.5803,12771.0
2020-07-22 11:50:00,264.66,264.92,264.45,264.61,26285.0,234.6069,234.8374,234.4207,234.5626,26285.0
2020-07-22 12:00:00,264.63,265.04,264.61,264.91,28477.0,234.5803,234.9437,234.5626,234.8285,28477.0
2020-07-22 12:10:00,264.87,265.51,264.87,265.37,22962.0,234.793,235.3604,234.793,235.2363,22962.0
2020-07-22 12:20:00,265.36,265.53,264.93,265.03,55603.0,235.2274,235.3781,234.8462,234.9349,55603.0
2020-07-22 12:30:00,265.01,265.24,264.96,265.13,20110.0,234.9171,235.121,234.8728,235.0235,20110.0
2020-07-22 12:40:00,265.11,265.15,264.83,265.01,18681.0,235.0058,235.0412,234.7576,234.9171,18681.0
2020-07-22 12:50:00,265.07,265.14,264.63,264.9,26720.0,234.9703,235.0324,234.5803,234.8196,26720.0
2020-07-22 13:00:00,264.85,264.87,264.22,264.42,29392.0,234.7753,234.793,234.2168,234.3941,29392.0
2020-07-22 13:10:00,264.36,264.75,264.3,264.73,15940.0,234.3409,234.6867,234.2878,234.6689,15940.0
2020-07-22 13:20:00,264.77,264.82,264.6,264.74,15680.0,234.7044,234.7487,234.5537,234.6778,15680.0
2020-07-22 13:30:00,264.74,264.75,264.38,264.48,18694.0,234.6778,234.6867,234.3587,234.4473,18694.0
2020-07-22 13:40:00,264.5,264.58,263.93,264.08,29221.0,234.465,234.536,233.9598,234.0927,29221.0
2020-07-22 13:50:00,263.97,263.97,263.37,263.4,36284.0,233.9952,233.9952,233.4634,233.49,36284.0
2020-07-22 14:00:00,263.44,263.87,263.44,263.86,24973.0,233.5254,233.9066,233.5254,233.8977,24973.0
2020-07-22 14:10:00,263.84,263.91,263.35,263.76,28243.0,233.88,233.942,233.4456,233.8091,28243.0
2020-07-22 14:20:00,263.74,264.26,263.64,264.14,22942.0,233.7913,234.2523,233.7027,234.1459,22942.0
2020-07-22 14:30:00,264.08,264.11,263.64,263.87,35565.0,234.0927,234.1193,233.7027,233.9066,35565.0
2020-07-22 14:40:00,263.9,264.12,263.86,263.97,30397.0,233.9332,234.1282,233.8977,233.9952,30397.0
2020-07-22 14:50:00,263.99,264.15,263.82,264.07,27513.0,234.013,234.1548,233.8623,234.0839,27513.0
2020-07-22 15:00:00,264.14,264.66,264.04,264.63,23125.0,234.1459,234.6069,234.0573,234.5803,23125.0
2020-07-22 15:10:00,264.62,265.29,264.62,264.95,35165.0,234.5714,235.1653,234.5714,234.8639,35165.0
2020-07-22 15:20:00,264.94,265.18,264.88,264.91,28196.0,234.8551,235.0678,234.8019,234.8285,28196.0
2020-07-22 15:30:00,264.92,265.0,264.75,264.97,41220.0,234.8374,234.9083,234.6867,234.8817,41220.0
2020-07-22 15:40:00,264.95,265.47,264.87,265.47,70214.0,234.8639,235.3249,234.793,235.3249,70214.0
2020-07-22 15:50:00,265.43,265.59,264.94,265.11,149740.0,235.2894,235.4313,234.8551,235.0058,149740.0
2020-07-23 09:30:00,267.8,267.8,265.56,266.01,148955.0,237.3903,237.3903,235.4047,235.8036,148955.0
2020-07-23 09:40:00,265.94,267.76,265.92,267.65,88701.0,235.7415,237.3549,235.7238,237.2573,88701.0
2020-07-23 09:50:00,267.66,267.66,267.04,267.24,45731.0,237.2662,237.2662,236.7166,236.8939,45731.0
2020-07-23 10:00:00,267.2,267.54,266.81,266.87,35067.0,236.8584,237.1598,236.5127,236.5659,35067.0
2020-07-23 10:10:00,266.89,266.89,265.51,265.65,43507.0,236.5837,236.5837,235.3604,235.4845,43507.0
2020-07-23 10:20:00,265.78,266.36,265.41,266.23,27133.0,235.5997,236.1138,235.2717,235.9986,27133.0
2020-07-23 10:30:00,266.28,266.85,266.2,266.65,26451.0,236.0429,236.5482,235.972,236.3709,26451.0
2020-07-23 10:40:00,266.8,267.0,266.54,266.78,38264.0,236.5039,236.6812,236.2734,236.4861,38264.0
2020-07-23 10:50:00,266.71,267.04,266.08,266.19,32781.0,236.4241,236.7166,235.8656,235.9631,32781.0
2020-07-23 11:00:00,266.31,266.82,266.06,266.66,28284.0,236.0695,236.5216,235.8479,236.3798,28284.0
2020-07-23 11:10:00,266.77,267.01,266.55,266.91,18113.0,236.4773,236.69,236.2823,236.6014,18113.0
2020-07-23 11:20:00,266.92,266.93,266.47,266.74,16965.0,236.6102,236.6191,236.2113,236.4507,16965.0
2020-07-23 11:30:00,266.84,267.48,266.72,267.42,31334.0,236.5393,237.1067,236.433,237.0535,31334.0
2020-07-23 11:40:00,267.39,267.48,267.06,267.38,21178.0,237.0269,237.1067,236.7343,237.018,21178.0
2020-07-23 11:50:00,267.32,267.37,266.82,267.01,14779.0,236.9648,237.0091,236.5216,236.69,14779.0
2020-07-23 12:00:00,266.94,266.94,265.11,265.11,37570.0,236.628,236.628,235.0058,235.0058,37570.0
2020-07-23 12:10:00,265.14,265.52,264.84,265.15,41930.0,235.0324,235.3692,234.7664,235.0412,41930.0
2020-07-23 12:20:00,264.97,265.6,264.97,265.37,43441.0,234.8817,235.4401,234.8817,235.2363,43441.0
2020-07-23 12:30:00,265.35,265.57,264.38,264.41,37674.0,235.2185,235.4135,234.3587,234.3853,37674.0
2020-07-23 12:40:00,264.5,264.9,264.37,264.68,27912.0,234.465,234.8196,234.3498,234.6246,27912.0
2020-07-23 12:50:00,264.63,264.66,264.15,264.29,31089.0,234.5803,234.6069,234.1548,234.2789,31089.0
2020-07-23 13:00:00,264.19,264.87,264.1,264.47,21286.0,234.1902,234.793,234.1105,234.4385,21286.0
2020-07-23 13:10:00,264.48,264.59,263.9,263.96,32066.0,234.4473,234.5448,233.9332,233.9864,32066.0
2020-07-23 13:20:00,263.99,263.99,263.1,263.53,32428.0,234.013,234.013,233.224,233.6052,32428.0
2020-07-23 13:30:00,263.49,263.54,262.85,263.02,32728.0,233.5697,233.6141,233.0024,233.1531,32728.0
2020-07-23 13:40:00,262.97,263.05,262.32,262.5,38793.0,233.1088,233.1797,232.5326,232.6922,38793.0
2020-07-23 13:50:00,262.51,262.96,262.23,262.96,24565.0,232.701,233.0999,232.4528,233.0999,24565.0
2020-07-23 14:00:00,262.95,262.97,262.45,262.8,28458.0,233.0911,233.1088,232.6478,232.9581,28458.0
2020-07-23 14:10:00,262.73,262.75,261.8,262.13,37010.0,232.896,232.9138,232.0716,232.3642,37010.0
2020-07-23 14:20:00,262.14,262.84,261.95,262.61,25627.0,232.373,232.9935,232.2046,232.7897,25627.0
2020-07-23 14:30:00,262.59,263.09,262.25,262.28,22352.0,232.7719,233.2152,232.4705,232.4971,22352.0
2020-07-23 14:40:00,262.42,263.2,262.35,263.12,21946.0,232.6212,233.3127,232.5592,233.2417,21946.0
2020-07-23 14:50:00,263.27,263.6,263.15,263.23,26738.0,233.3747,233.6672,233.2683,233.3393,26738.0
2020-07-23 15:00:00,263.28,263.6,262.53,262.61,31698.0,233.3836,233.6672,232.7187,232.7897,31698.0
2020-07-23 15:10:00,262.66,263.49,262.51,263.36,31099.0,232.834,233.5697,232.701,233.4545,31099.0
2020-07-23 15:20:00,263.39,263.65,262.6,263.13,32805.0,233.4811,233.7116,232.7808,233.2506,32805.0
2020-07-23 15:30:00,263.13,263.6,262.6,263.34,40225.0,233.2506,233.6672,232.7808,233.4368,40225.0
2020-07-23 15:40:00,263.2,263.56,263.1,263.15,38884.0,233.3127,233.6318,233.224,233.2683,38884.0
2020-07-23 15:50:00,263.08,264.08,262.67,263.97,164627.0,233.2063,234.0927,232.8428,233.9952,164627.0
2020-07-24 09:30:00,265.04,265.04,262.99,263.87,115494.0,234.9437,234.9437,233.1265,233.9066,115494.0
2020-07-24 09:40:00,263.93,264.86,263.62,263.9,79052.0,233.9598,234.7842,233.685,233.9332,79052.0
2020-07-24 09:50:00,263.91,264.25,263.61,264.05,48919.0,233.942,234.2434,233.6761,234.0661,48919.0
2020-07-24 10:00:00,264.04,265.28,263.62,265.21,111372.0,234.0573,235.1565,233.685,235.0944,111372.0
2020-07-24 10:10:00,265.27,266.05,265.07,265.69,67336.0,235.1476,235.839,234.9703,235.5199,67336.0
2020-07-24 10:20:00,265.69,266.04,265.16,265.43,55439.0,235.5199,235.8302,235.0501,235.2894,55439.0
2020-07-24 10:30:00,265.31,265.48,264.7,264.73,56254.0,235.1831,235.3338,234.6423,234.6689,56254.0
2020-07-24 10:40:00,264.75,265.59,264.72,265.33,28333.0,234.6867,235.4313,234.6601,235.2008,28333.0
2020-07-24 10:50:00,265.43,266.66,265.28,266.66,44281.0,235.2894,236.3798,235.1565,236.3798,44281.0
2020-07-24 11:00:00,266.69,266.73,266.23,266.61,34040.0,236.4064,236.4418,235.9986,236.3354,34040.0
2020-07-24 11:10:00,266.63,266.65,266.23,266.43,30201.0,236.3532,236.3709,235.9986,236.1759,30201.0
2020-07-24 11:20:00,266.5,266.81,266.09,266.76,22289.0,236.2379,236.5127,235.8745,236.4684,22289.0
2020-07-24 11:30:00,266.66,266.89,266.27,266.37,24608.0,236.3798,236.5837,236.0341,236.1227,24608.0
2020-07-24 11:40:00,266.36,266.76,266.13,266.19,21962.0,236.1138,236.4684,235.91,235.9631,21962.0
2020-07-24 11:50:00,266.23,266.66,266.11,266.59,18252.0,235.9986,236.3798,235.8922,236.3177,18252.0
2020-07-24 12:00:00,266.59,266.59,265.81,265.83,27766.0,236.3177,236.3177,235.6263,235.644,27766.0
2020-07-24 12:10:00,265.87,266.14,265.66,265.85,26983.0,235.6795,235.9188,235.4933,235.6617,26983.0
2020-07-24 12:20:00,265.91,266.08,265.67,265.82,26018.0,235.7149,235.8656,235.5022,235.6352,26018.0
2020-07-24 12:30:00,265.8,265.9,265.38,265.38,22129.0,235.6174,235.7061,235.2451,235.2451,22129.0
2020-07-24 12:40:00,265.37,265.41,265.13,265.27,16079.0,235.2363,235.2717,235.0235,235.1476,16079.0
2020-07-24 12:50:00,265.22,265.53,265.09,265.47,33594.0,235.1033,235.3781,234.988,235.3249,33594.0
2020-07-24 13:00:00,265.5,265.83,265.17,265.31,24166.0,235.3515,235.644,235.059,235.1831,24166.0
2020-07-24 13:10:00,265.29,265.4,264.37,264.48,61796.0,235.1653,235.2628,234.3498,234.4473,61796.0
2020-07-24 13:20:00,264.44,265.0,264.44,264.84,30291.0,234.4119,234.9083,234.4119,234.7664,30291.0
2020-07-24 13:30:00,264.85,264.85,264.41,264.51,18604.0,234.7753,234.7753,234.3853,234.4739,18604.0
2020-07-24 13:40:00,264.63,265.18,264.62,265.18,15479.0,234.5803,235.0678,234.5714,235.0678,15479.0
2020-07-24 13:50:00,265.12,265.31,264.83,264.83,15194.0,235.0146,235.1831,234.7576,234.7576,15194.0
2020-07-24 14:00:00,264.89,265.4,264.74,265.25,15745.0,234.8108,235.2628,234.6778,235.1299,15745.0
2020-07-24 14:10:00,265.25,265.45,265.16,265.27,16389.0,235.1299,235.3072,235.0501,235.1476,16389.0
2020-07-24 14:20:00,265.38,265.87,265.29,265.76,21269.0,235.2451,235.6795,235.1653,235.582,21269.0
2020-07-24 14:30:00,265.75,265.79,265.35,265.78,19907.0,235.5731,235.6086,235.2185,235.5997,19907.0
2020-07-24 14:40:00,265.77,266.03,265.75,265.88,27533.0,235.5908,235.8213,235.5731,235.6883,27533.0
2020-07-24 14:50:00,265.89,265.89,265.37,265.66,21590.0,235.6972,235.6972,235.2363,235.4933,21590.0
2020-07-24 15:00:00,265.61,266.09,265.47,265.97,27925.0,235.449,235.8745,235.3249,235.7681,27925.0
2020-07-24 15:10:00,265.99,266.15,265.12,265.14,48992.0,235.7858,235.9277,235.0146,235.0324,48992.0
2020-07-24 15:20:00,265.19,265.39,264.74,264.85,37567.0,235.0767,235.254,234.6778,234.7753,37567.0
2020-07-24 15:30:00,264.74,265.35,264.41,265.28,58956.0,234.6778,235.2185,234.3853,235.1565,58956.0
2020-07-24 15:40:00,265.31,265.54,265.08,265.47,55169.0,235.1831,235.3869,234.9792,235.3249,55169.0
2020-07-24 15:50:00,265.44,265.97,265.1,265.31,182321.0,235.2983,235.7681,234.9969,235.1831,182321.0
2020-07-27 09:30:00,265.09,267.21,265.09,266.8,165572.0,234.988,236.8673,234.988,236.5039,165572.0
2020-07-27 09:40:00,266.91,268.58,266.91,268.54,64449.0,236.6014,238.0817,236.6014,238.0463,64449.0
2020-07-27 09:50:00,268.59,268.68,267.85,268.02,47323.0,238.0906,238.1704,237.4346,237.5853,47323.0
2020-07-27 10:00:00,267.99,268.18,267.25,267.36,28945.0,237.5587,237.7272,236.9028,237.0003,28945.0
2020-07-27 10:10:00,267.49,267.88,267.17,267.64,37916.0,237.1155,237.4612,236.8319,237.2485,37916.0
2020-07-27 10:20:00,267.5,267.81,267.15,267.38,39721.0,237.1244,237.3992,236.8141,237.018,39721.0
2020-07-27 10:30:00,267.5,268.18,267.19,268.16,24456.0,237.1244,237.7272,236.8496,237.7094,24456.0
2020-07-27 10:40:00,268.2,268.2,267.43,267.43,32276.0,237.7449,237.7449,237.0623,237.0623,32276.0
2020-07-27 10:50:00,267.48,267.8,267.32,267.45,56558.0,237.1067,237.3903,236.9648,237.0801,56558.0
2020-07-27 11:00:00,267.44,267.64,267.21,267.23,25678.0,237.0712,237.2485,236.8673,236.885,25678.0
2020-07-27 11:10:00,267.22,267.34,266.56,266.85,29726.0,236.8762,236.9826,236.2911,236.5482,29726.0
2020-07-27 11:20:00,266.9,266.92,266.12,266.3,27909.0,236.5925,236.6102,235.9011,236.0606,27909.0
2020-07-27 11:30:00,266.27,266.64,265.92,266.29,18060.0,236.0341,236.362,235.7238,236.0518,18060.0
2020-07-27 11:40:00,266.29,266.93,266.22,266.88,21879.0,236.0518,236.6191,235.9897,236.5748,21879.0
2020-07-27 11:50:00,266.85,267.19,266.85,267.08,19959.0,236.5482,236.8496,236.5482,236.7521,19959.0
2020-07-27 12:00:00,267.06,267.46,267.03,267.46,19675.0,236.7343,237.0889,236.7078,237.0889,19675.0
2020-07-27 12:10:00,267.5,267.65,267.33,267.37,23966.0,237.1244,237.2573,236.9737,237.0091,23966.0
2020-07-27 12:20:00,267.5,268.0,267.45,267.82,27034.0,237.1244,237.5676,237.0801,237.408,27034.0
2020-07-27 12:30:00,267.86,268.08,267.75,267.95,26107.0,237.4435,237.6385,237.346,237.5233,26107.0
2020-07-27 12:40:00,268.01,268.19,267.91,267.94,21810.0,237.5765,237.736,237.4878,237.5144,21810.0
2020-07-27 12:50:00,267.93,268.05,267.8,268.02,23120.0,237.5056,237.6119,237.3903,237.5853,23120.0
2020-07-27 13:00:00,268.04,268.14,267.46,267.48,25470.0,237.6031,237.6917,237.0889,237.1067,25470.0
2020-07-27 13:10:00,267.44,267.62,267.34,267.53,17600.0,237.0712,237.2308,236.9826,237.151,17600.0
2020-07-27 13:20:00,267.52,267.69,267.31,267.35,15217.0,237.1421,237.2928,236.956,236.9914,15217.0
2020-07-27 13:30:00,267.23,267.56,267.23,267.44,14344.0,236.885,237.1776,236.885,237.0712,14344.0
2020-07-27 13:40:00,267.48,267.57,267.13,267.16,13991.0,237.1067,237.1864,236.7964,236.823,13991.0
2020-07-27 13:50:00,267.11,267.27,266.89,267.07,21043.0,236.7787,236.9205,236.5837,236.7432,21043.0
2020-07-27 14:00:00,267.09,267.27,266.97,267.19,13218.0,236.7609,236.9205,236.6546,236.8496,13218.0
2020-07-27 14:10:00,267.21,267.24,266.95,267.17,16390.0,236.8673,236.8939,236.6368,236.8319,16390.0
2020-07-27 14:20:00,267.14,267.41,267.09,267.41,15107.0,236.8053,237.0446,236.7609,237.0446,15107.0
2020-07-27 14:30:00,267.46,267.5,267.19,267.28,13008.0,237.0889,237.1244,236.8496,236.9294,13008.0
2020-07-27 14:40:00,267.31,267.42,266.84,266.87,14559.0,236.956,237.0535,236.5393,236.5659,14559.0
2020-07-27 14:50:00,266.88,267.03,266.66,266.85,22175.0,236.5748,236.7078,236.3798,236.5482,22175.0
2020-07-27 15:00:00,266.85,267.27,266.82,267.25,27624.0,236.5482,236.9205,236.5216,236.9028,27624.0
2020-07-27 15:10:00,267.23,267.34,267.0,267.13,18132.0,236.885,236.9826,236.6812,236.7964,18132.0
2020-07-27 15:20:00,267.15,267.42,267.14,267.3,20619.0,236.8141,237.0535,236.8053,236.9471,20619.0
2020-07-27 15:30:00,267.31,267.93,267.31,267.65,33894.0,236.956,237.5056,236.956,237.2573,33894.0
2020-07-27 15:40:00,267.69,267.95,267.64,267.93,32385.0,237.2928,237.5233,237.2485,237.5056,32385.0
2020-07-27 15:50:00,267.93,267.93,267.23,267.42,178478.0,237.5056,237.5056,236.885,237.0535,178478.0
2020-07-28 09:30:00,268.56,269.07,267.26,267.44,97724.0,238.064,238.5161,236.9116,237.0712,97724.0
2020-07-28 09:40:00,267.47,267.48,265.72,265.72,45414.0,237.0978,237.1067,235.5465,235.5465,45414.0
2020-07-28 09:50:00,265.66,265.89,264.66,265.68,51727.0,235.4933,235.6972,234.6069,235.5111,51727.0
2020-07-28 10:00:00,265.68,266.11,265.31,265.79,35941.0,235.5111,235.8922,235.1831,235.6086,35941.0
2020-07-28 10:10:00,265.91,266.73,265.72,266.57,53428.0,235.7149,236.4418,235.5465,236.3,53428.0
2020-07-28 10:20:00,266.5,266.88,266.45,266.51,27916.0,236.2379,236.5748,236.1936,236.2468,27916.0
2020-07-28 10:30:00,266.56,266.75,266.16,266.39,27341.0,236.2911,236.4595,235.9365,236.1404,27341.0
2020-07-28 10:40:00,266.43,266.51,266.11,266.23,17543.0,236.1759,236.2468,235.8922,235.9986,17543.0
2020-07-28 10:50:00,266.26,266.66,266.09,266.56,25450.0,236.0252,236.3798,235.8745,236.2911,25450.0
2020-07-28 11:00:00,266.54,266.68,266.05,266.33,15112.0,236.2734,236.3975,235.839,236.0872,15112.0
2020-07-28 11:10:00,266.4,267.21,266.26,267.13,18834.0,236.1493,236.8673,236.0252,236.7964,18834.0
2020-07-28 11:20:00,267.17,267.85,267.13,267.74,34070.0,236.8319,237.4346,236.7964,237.3371,34070.0
2020-07-28 11:30:00,267.74,268.09,267.7,268.09,23459.0,237.3371,237.6474,237.3017,237.6474,23459.0
2020-07-28 11:40:00,268.08,268.14,267.5,267.66,26226.0,237.6385,237.6917,237.1244,237.2662,26226.0
2020-07-28 11:50:00,267.66,267.68,267.12,267.18,16669.0,237.2662,237.2839,236.7875,236.8407,16669.0
2020-07-28 12:00:00,267.11,267.18,266.68,266.97,17419.0,236.7787,236.8407,236.3975,236.6546,17419.0
2020-07-28 12:10:00,266.94,267.15,266.75,266.75,17537.0,236.628,236.8141,236.4595,236.4595,17537.0
2020-07-28 12:20:00,266.75,267.1,266.71,266.93,15902.0,236.4595,236.7698,236.4241,236.6191,15902.0
2020-07-28 12:30:00,266.98,267.0,266.77,266.94,16006.0,236.6634,236.6812,236.4773,236.628,16006.0
2020-07-28 12:40:00,266.93,267.18,266.91,267.15,16123.0,236.6191,236.8407,236.6014,236.8141,16123.0
2020-07-28 12:50:00,267.14,267.52,267.13,267.47,15848.0,236.8053,237.1421,236.7964,237.0978,15848.0
2020-07-28 13:00:00,267.47,267.65,267.32,267.58,17941.0,237.0978,237.2573,236.9648,237.1953,17941.0
2020-07-28 13:10:00,267.45,267.5,266.93,267.12,18893.0,237.0801,237.1244,236.6191,236.7875,18893.0
2020-07-28 13:20:00,267.13,267.37,267.11,267.36,31097.0,236.7964,237.0091,236.7787,237.0003,31097.0
2020-07-28 13:30:00,267.52,267.62,267.28,267.6,21032.0,237.1421,237.2308,236.9294,237.213,21032.0
2020-07-28 13:40:00,267.64,267.8,267.46,267.67,20917.0,237.2485,237.3903,237.0889,237.2751,20917.0
2020-07-28 13:50:00,267.67,267.96,267.65,267.9,22280.0,237.2751,237.5321,237.2573,237.479,22280.0
2020-07-28 14:00:00,267.96,268.06,267.72,267.75,21219.0,237.5321,237.6208,237.3194,237.346,21219.0
2020-07-28 14:10:00,267.75,267.93,267.45,267.58,19715.0,237.346,237.5056,237.0801,237.1953,19715.0
2020-07-28 14:20:00,267.52,267.63,267.22,267.22,20414.0,237.1421,237.2396,236.8762,236.8762,20414.0
2020-07-28 14:30:00,267.31,267.45,267.15,267.45,18099.0,236.956,237.0801,236.8141,237.0801,18099.0
2020-07-28 14:40:00,267.42,267.64,267.3,267.3,24634.0,237.0535,237.2485,236.9471,236.9471,24634.0
2020-07-28 14:50:00,267.3,267.59,267.18,267.3,28240.0,236.9471,237.2042,236.8407,236.9471,28240.0
2020-07-28 15:00:00,267.26,267.39,266.76,266.84,23103.0,236.9116,237.0269,236.4684,236.5393,23103.0
2020-07-28 15:10:00,266.81,266.92,266.46,266.76,36131.0,236.5127,236.6102,236.2025,236.4684,36131.0
2020-07-28 15:20:00,266.67,266.88,266.14,266.15,26893.0,236.3886,236.5748,235.9188,235.9277,26893.0
2020-07-28 15:30:00,266.15,266.64,266.0,266.14,47218.0,235.9277,236.362,235.7947,235.9188,47218.0
2020-07-28 15:40:00,266.13,266.36,265.9,265.93,61667.0,235.91,236.1138,235.7061,235.7327,61667.0
2020-07-28 15:50:00,265.95,265.96,264.75,265.32,160747.0,235.7504,235.7593,234.6867,235.1919,160747.0
2020-07-29 09:30:00,264.8,266.4,264.8,265.87,98198.0,234.731,236.1493,234.731,235.6795,98198.0
2020-07-29 09:40:00,265.77,266.3,265.59,265.59,54622.0,235.5908,236.0606,235.4313,235.4313,54622.0
2020-07-29 09:50:00,265.68,266.53,265.22,266.49,57039.0,235.5111,236.2645,235.1033,236.2291,57039.0
2020-07-29 10:00:00,266.54,266.85,266.0,266.1,79402.0,236.2734,236.5482,235.7947,235.8834,79402.0
2020-07-29 10:10:00,266.05,266.54,265.96,266.4,49332.0,235.839,236.2734,235.7593,236.1493,49332.0
2020-07-29 10:20:00,266.48,266.51,265.76,266.06,32589.0,236.2202,236.2468,235.582,235.8479,32589.0
2020-07-29 10:30:00,266.0,266.17,265.56,266.05,74419.0,235.7947,235.9454,235.4047,235.839,74419.0
2020-07-29 10:40:00,266.09,266.5,266.03,266.44,57859.0,235.8745,236.2379,235.8213,236.1847,57859.0
2020-07-29 10:50:00,266.45,266.9,266.45,266.85,38247.0,236.1936,236.5925,236.1936,236.5482,38247.0
2020-07-29 11:00:00,266.84,267.06,266.42,266.85,61945.0,236.5393,236.7343,236.167,236.5482,61945.0
2020-07-29 11:10:00,266.9,267.11,266.2,266.31,34317.0,236.5925,236.7787,235.972,236.0695,34317.0
2020-07-29 11:20:00,266.31,266.49,265.46,265.75,47521.0,236.0695,236.2291,235.316,235.5731,47521.0
2020-07-29 11:30:00,265.71,265.71,265.22,265.34,26355.0,235.5376,235.5376,235.1033,235.2097,26355.0
2020-07-29 11:40:00,265.34,265.34,264.99,265.01,28105.0,235.2097,235.2097,234.8994,234.9171,28105.0
2020-07-29 11:50:00,265.03,265.21,264.82,264.99,41677.0,234.9349,235.0944,234.7487,234.8994,41677.0
2020-07-29 12:00:00,264.98,264.98,264.41,264.44,51401.0,234.8905,234.8905,234.3853,234.4119,51401.0
2020-07-29 12:10:00,264.43,264.81,264.42,264.8,29158.0,234.403,234.7398,234.3941,234.731,29158.0
2020-07-29 12:20:00,264.81,265.67,264.81,265.62,21042.0,234.7398,235.5022,234.7398,235.4579,21042.0
2020-07-29 12:30:00,265.61,265.98,265.48,265.98,22148.0,235.449,235.777,235.3338,235.777,22148.0
2020-07-29 12:40:00,265.95,265.98,265.39,265.46,21067.0,235.7504,235.777,235.254,235.316,21067.0
2020-07-29 12:50:00,265.49,265.57,265.17,265.35,34758.0,235.3426,235.4135,235.059,235.2185,34758.0
2020-07-29 13:00:00,265.34,265.38,264.88,265.07,37311.0,235.2097,235.2451,234.8019,234.9703,37311.0
2020-07-29 13:10:00,265.13,265.33,265.04,265.12,14698.0,235.0235,235.2008,234.9437,235.0146,14698.0
2020-07-29 13:20:00,265.1,265.32,265.04,265.12,15651.0,234.9969,235.1919,234.9437,235.0146,15651.0
2020-07-29 13:30:00,265.05,265.05,264.71,264.9,25244.0,234.9526,234.9526,234.6512,234.8196,25244.0
2020-07-29 13:40:00,264.88,264.98,264.59,264.68,22886.0,234.8019,234.8905,234.5448,234.6246,22886.0
2020-07-29 13:50:00,264.65,264.78,264.43,264.57,23593.0,234.598,234.7132,234.403,234.5271,23593.0
2020-07-29 14:00:00,264.57,265.18,264.51,265.02,40451.0,234.5271,235.0678,234.4739,234.926,40451.0
2020-07-29 14:10:00,265.07,265.16,264.81,264.96,30300.0,234.9703,235.0501,234.7398,234.8728,30300.0
2020-07-29 14:20:00,265.0,265.24,264.92,265.09,26753.0,234.9083,235.121,234.8374,234.988,26753.0
2020-07-29 14:30:00,265.1,265.6,265.07,265.55,51608.0,234.9969,235.4401,234.9703,235.3958,51608.0
2020-07-29 14:40:00,265.57,265.91,265.41,265.58,50808.0,235.4135,235.7149,235.2717,235.4224,50808.0
2020-07-29 14:50:00,265.53,265.69,264.91,264.94,31453.0,235.3781,235.5199,234.8285,234.8551,31453.0
2020-07-29 15:00:00,264.99,265.07,264.36,264.61,57233.0,234.8994,234.9703,234.3409,234.5626,57233.0
2020-07-29 15:10:00,264.64,264.86,264.34,264.86,64195.0,234.5891,234.7842,234.3232,234.7842,64195.0
2020-07-29 15:20:00,264.93,265.14,264.63,264.81,60313.0,234.8462,235.0324,234.5803,234.7398,60313.0
2020-07-29 15:30:00,264.81,265.28,264.59,265.17,81036.0,234.7398,235.1565,234.5448,235.059,81036.0
2020-07-29 15:40:00,265.17,265.19,264.25,264.67,112218.0,235.059,235.0767,234.2434,234.6157,112218.0
2020-07-29 15:50:00,264.69,264.8,264.17,264.65,186147.0,234.6335,234.731,234.1725,234.598,186147.0
2020-07-30 09:30:00,263.34,264.14,262.44,263.3,151925.0,233.4368,234.1459,232.639,233.4013,151925.0
2020-07-30 09:40:00,263.49,263.97,262.27,262.93,55158.0,233.5697,233.9952,232.4883,233.0733,55158.0
2020-07-30 09:50:00,262.92,262.96,261.92,262.21,107594.0,233.0645,233.0999,232.178,232.4351,107594.0
2020-07-30 10:00:00,262.13,263.27,261.55,262.98,70901.0,232.3642,233.3747,231.85,233.1176,70901.0
2020-07-30 10:10:00,262.95,262.95,261.95,262.51,38887.0,233.0911,233.0911,232.2046,232.701,38887.0
2020-07-30 10:20:00,262.37,263.42,261.89,263.42,51537.0,232.5769,233.5077,232.1514,233.5077,51537.0
2020-07-30 10:30:00,263.34,264.12,263.03,264.01,30961.0,233.4368,234.1282,233.162,234.0307,30961.0
2020-07-30 10:40:00,263.98,264.16,263.43,263.54,33140.0,234.0041,234.1637,233.5165,233.6141,33140.0
2020-07-30 10:50:00,263.41,264.5,263.33,264.5,34359.0,233.4988,234.465,233.4279,234.465,34359.0
2020-07-30 11:00:00,264.49,265.07,264.4,264.62,43853.0,234.4562,234.9703,234.3764,234.5714,43853.0
2020-07-30 11:10:00,264.55,265.05,264.09,265.05,29492.0,234.5094,234.9526,234.1016,234.9526,29492.0
2020-07-30 11:20:00,265.02,265.4,264.7,264.79,24363.0,234.926,235.2628,234.6423,234.7221,24363.0
2020-07-30 11:30:00,264.85,265.57,264.68,265.47,34347.0,234.7753,235.4135,234.6246,235.3249,34347.0
2020-07-30 11:40:00,265.47,265.99,265.4,265.62,27660.0,235.3249,235.7858,235.2628,235.4579,27660.0
2020-07-30 11:50:00,265.65,265.93,265.44,265.64,25044.0,235.4845,235.7327,235.2983,235.4756,25044.0
2020-07-30 12:00:00,265.77,266.14,265.19,265.32,26550.0,235.5908,235.9188,235.0767,235.1919,26550.0
2020-07-30 12:10:00,265.41,266.98,265.29,266.71,35762.0,235.2717,236.6634,235.1653,236.4241,35762.0
2020-07-30 12:20:00,266.75,266.75,266.16,266.17,19738.0,236.4595,236.4595,235.9365,235.9454,19738.0
2020-07-30 12:30:00,266.24,266.3,265.82,265.91,13973.0,236.0075,236.0606,235.6352,235.7149,13973.0
2020-07-30 12:40:00,265.9,266.14,265.69,266.04,14945.0,235.7061,235.9188,235.5199,235.8302,14945.0
2020-07-30 12:50:00,266.05,266.32,265.98,266.23,20460.0,235.839,236.0784,235.777,235.9986,20460.0
2020-07-30 13:00:00,266.19,266.57,266.06,266.44,23876.0,235.9631,236.3,235.8479,236.1847,23876.0
2020-07-30 13:10:00,266.5,267.03,266.39,266.88,29387.0,236.2379,236.7078,236.1404,236.5748,29387.0
2020-07-30 13:20:00,266.9,266.96,266.24,266.32,22842.0,236.5925,236.6457,236.0075,236.0784,22842.0
2020-07-30 13:30:00,266.31,266.32,265.5,265.65,23433.0,236.0695,236.0784,235.3515,235.4845,23433.0
2020-07-30 13:40:00,265.7,266.13,265.7,266.01,17461.0,235.5288,235.91,235.5288,235.8036,17461.0
2020-07-30 13:50:00,266.0,266.44,265.96,266.39,14645.0,235.7947,236.1847,235.7593,236.1404,14645.0
2020-07-30 14:00:00,266.42,266.6,266.15,266.44,15064.0,236.167,236.3266,235.9277,236.1847,15064.0
2020-07-30 14:10:00,266.49,266.57,266.23,266.55,15797.0,236.2291,236.3,235.9986,236.2823,15797.0
2020-07-30 14:20:00,266.53,266.87,266.24,266.33,20133.0,236.2645,236.5659,236.0075,236.0872,20133.0
2020-07-30 14:30:00,266.36,267.17,266.3,267.1,35150.0,236.1138,236.8319,236.0606,236.7698,35150.0
2020-07-30 14:40:00,267.07,267.35,267.01,267.15,28281.0,236.7432,236.9914,236.69,236.8141,28281.0
2020-07-30 14:50:00,267.19,267.29,266.66,266.84,24843.0,236.8496,236.9382,236.3798,236.5393,24843.0
2020-07-30 15:00:00,266.89,267.08,266.21,266.26,26443.0,236.5837,236.7521,235.9809,236.0252,26443.0
2020-07-30 15:10:00,266.36,266.9,266.15,266.86,25978.0,236.1138,236.5925,235.9277,236.5571,25978.0
2020-07-30 15:20:00,266.87,266.89,266.24,266.44,31864.0,236.5659,236.5837,236.0075,236.1847,31864.0
2020-07-30 15:30:00,266.47,266.49,266.16,266.18,39780.0,236.2113,236.2291,235.9365,235.9543,39780.0
2020-07-30 15:40:00,266.2,266.4,265.82,265.84,46726.0,235.972,236.1493,235.6352,235.6529,46726.0
2020-07-30 15:50:00,265.78,266.46,265.78,266.46,106994.0,235.5997,236.2025,235.5997,236.2025,106994.0
2020-07-31 09:30:00,265.0,267.17,265.0,265.85,193803.0,234.9083,236.8319,234.9083,235.6617,193803.0
2020-07-31 09:40:00,265.91,265.97,264.92,265.21,50948.0,235.7149,235.7681,234.8374,235.0944,50948.0
2020-07-31 09:50:00,265.25,265.88,264.73,265.75,43380.0,235.1299,235.6883,234.6689,235.5731,43380.0
2020-07-31 10:00:00,265.79,265.9,264.95,265.1,47011.0,235.6086,235.7061,234.8639,234.9969,47011.0
2020-07-31 10:10:00,265.06,265.35,264.36,264.49,38474.0,234.9615,235.2185,234.3409,234.4562,38474.0
2020-07-31 10:20:00,264.48,265.27,264.08,264.63,37231.0,234.4473,235.1476,234.0927,234.5803,37231.0
2020-07-31 10:30:00,264.6,265.75,264.59,265.65,24574.0,234.5537,235.5731,234.5448,235.4845,24574.0
2020-07-31 10:40:00,265.71,265.71,264.34,264.61,23268.0,235.5376,235.5376,234.3232,234.5626,23268.0
2020-07-31 10:50:00,264.54,264.54,263.35,263.86,26302.0,234.5005,234.5005,233.4456,233.8977,26302.0
2020-07-31 11:00:00,263.69,264.19,263.69,263.8,19325.0,233.747,234.1902,233.747,233.8445,19325.0
2020-07-31 11:10:00,263.79,264.82,263.63,264.81,18875.0,233.8357,234.7487,233.6938,234.7398,18875.0
2020-07-31 11:20:00,264.9,265.07,264.75,264.78,23296.0,234.8196,234.9703,234.6867,234.7132,23296.0
2020-07-31 11:30:00,264.77,264.99,264.12,264.2,36362.0,234.7044,234.8994,234.1282,234.1991,36362.0
2020-07-31 11:40:00,264.19,264.71,264.15,264.58,18312.0,234.1902,234.6512,234.1548,234.536,18312.0
2020-07-31 11:50:00,264.45,264.54,263.69,264.1,16204.0,234.4207,234.5005,233.747,234.1105,16204.0
2020-07-31 12:00:00,264.11,264.12,263.16,263.25,25384.0,234.1193,234.1282,233.2772,233.357,25384.0
2020-07-31 12:10:00,263.3,263.6,262.85,263.16,28291.0,233.4013,233.6672,233.0024,233.2772,28291.0
2020-07-31 12:20:00,263.09,263.17,262.76,262.98,16233.0,233.2152,233.2861,232.9226,233.1176,16233.0
2020-07-31 12:30:00,262.98,263.01,261.73,261.77,37858.0,233.1176,233.1442,232.0096,232.045,37858.0
2020-07-31 12:40:00,261.88,262.2,261.57,261.73,19673.0,232.1426,232.4262,231.8678,232.0096,19673.0
2020-07-31 12:50:00,261.78,261.87,261.13,261.65,23827.0,232.0539,232.1337,231.4777,231.9387,23827.0
2020-07-31 13:00:00,261.62,262.07,261.49,261.88,30944.0,231.9121,232.311,231.7968,232.1426,30944.0
2020-07-31 13:10:00,261.88,261.98,261.51,261.77,19322.0,232.1426,232.2312,231.8146,232.045,19322.0
2020-07-31 13:20:00,261.82,262.13,261.7,261.7,21058.0,232.0894,232.3642,231.983,231.983,21058.0
2020-07-31 13:30:00,261.74,261.97,261.4,261.58,22664.0,232.0185,232.2223,231.7171,231.8766,22664.0
2020-07-31 13:40:00,261.65,262.05,261.63,262.0,16814.0,231.9387,232.2933,231.9209,232.2489,16814.0
2020-07-31 13:50:00,262.05,262.12,261.34,261.38,32653.0,232.2933,232.3553,231.6639,231.6993,32653.0
2020-07-31 14:00:00,261.35,261.54,260.61,260.96,50686.0,231.6727,231.8412,231.0168,231.327,50686.0
2020-07-31 14:10:00,260.9,261.35,260.9,261.23,15046.0,231.2738,231.6727,231.2738,231.5664,15046.0
2020-07-31 14:20:00,261.3,261.86,261.27,261.82,19242.0,231.6284,232.1248,231.6018,232.0894,19242.0
2020-07-31 14:30:00,261.84,262.07,261.54,261.86,31350.0,232.1071,232.311,231.8412,232.1248,31350.0
2020-07-31 14:40:00,261.84,262.42,261.71,262.25,27861.0,232.1071,232.6212,231.9919,232.4705,27861.0
2020-07-31 14:50:00,262.18,263.06,262.16,262.99,27403.0,232.4085,233.1886,232.3908,233.1265,27403.0
2020-07-31 15:00:00,262.95,263.3,262.83,263.12,56652.0,233.0911,233.4013,232.9847,233.2417,56652.0
2020-07-31 15:10:00,263.09,263.41,262.53,263.39,60266.0,233.2152,233.4988,232.7187,233.4811,60266.0
2020-07-31 15:20:00,263.34,263.85,263.34,263.45,33981.0,233.4368,233.8889,233.4368,233.5343,33981.0
2020-07-31 15:30:00,263.51,263.93,263.42,263.7,37451.0,233.5875,233.9598,233.5077,233.7559,37451.0
2020-07-31 15:40:00,263.65,264.47,263.57,264.35,86787.0,233.7116,234.4385,233.6406,234.3321,86787.0
2020-07-31 15:50:00,264.5,265.65,263.93,265.44,321000.0,234.465,235.4845,233.9598,235.2983,321000.0
2020-08-03 09:30:00,266.73,267.33,266.1,266.49,150550.0,236.4418,236.9737,235.8834,236.2291,150550.0
2020-08-03 09:40:00,266.5,266.86,266.02,266.26,61290.0,236.2379,236.5571,235.8124,236.0252,61290.0
2020-08-03 09:50:00,266.26,267.34,266.03,267.32,35451.0,236.0252,236.9826,235.8213,236.9648,35451.0
2020-08-03 10:00:00,267.27,268.58,267.27,268.33,74140.0,236.9205,238.0817,236.9205,237.8601,74140.0
2020-08-03 10:10:00,268.3,268.42,267.83,268.02,31445.0,237.8335,237.9399,237.4169,237.5853,31445.0
2020-08-03 10:20:00,268.03,268.14,267.63,267.98,32166.0,237.5942,237.6917,237.2396,237.5499,32166.0
2020-08-03 10:30:00,267.99,268.45,267.92,268.28,32915.0,237.5587,237.9665,237.4967,237.8158,32915.0
2020-08-03 10:40:00,268.3,268.36,267.19,267.2,29779.0,237.8335,237.8867,236.8496,236.8584,29779.0
2020-08-03 10:50:00,267.18,267.43,266.95,267.02,24211.0,236.8407,237.0623,236.6368,236.6989,24211.0
2020-08-03 11:00:00,267.03,267.52,266.88,267.5,33444.0,236.7078,237.1421,236.5748,237.1244,33444.0
2020-08-03 11:10:00,267.51,267.51,267.31,267.42,18330.0,237.1332,237.1332,236.956,237.0535,18330.0
2020-08-03 11:20:00,267.45,267.64,266.7,266.77,23501.0,237.0801,237.2485,236.4152,236.4773,23501.0
2020-08-03 11:30:00,266.79,267.34,266.78,267.08,19815.0,236.495,236.9826,236.4861,236.7521,19815.0
2020-08-03 11:40:00,267.04,267.4,266.99,266.99,23075.0,236.7166,237.0357,236.6723,236.6723,23075.0
2020-08-03 11:50:00,266.94,266.95,266.57,266.72,16536.0,236.628,236.6368,236.3,236.433,16536.0
2020-08-03 12:00:00,266.73,266.82,266.15,266.28,31828.0,236.4418,236.5216,235.9277,236.0429,31828.0
2020-08-03 12:10:00,266.31,266.38,266.05,266.36,29664.0,236.0695,236.1316,235.839,236.1138,29664.0
2020-08-03 12:20:00,266.36,266.52,266.1,266.11,20904.0,236.1138,236.2557,235.8834,235.8922,20904.0
2020-08-03 12:30:00,266.05,266.22,266.04,266.15,22330.0,235.839,235.9897,235.8302,235.9277,22330.0
2020-08-03 12:40:00,266.09,266.34,265.77,266.3,20808.0,235.8745,236.0961,235.5908,236.0606,20808.0
2020-08-03 12:50:00,266.27,266.39,266.13,266.36,15808.0,236.0341,236.1404,235.91,236.1138,15808.0
2020-08-03 13:00:00,266.34,266.36,265.96,265.96,14320.0,236.0961,236.1138,235.7593,235.7593,14320.0
2020-08-03 13:10:00,266.0,266.28,265.99,266.11,19637.0,235.7947,236.0429,235.7858,235.8922,19637.0
2020-08-03 13:20:00,266.16,266.58,266.16,266.48,18703.0,235.9365,236.3089,235.9365,236.2202,18703.0
2020-08-03 13:30:00,266.43,266.66,266.3,266.65,15700.0,236.1759,236.3798,236.0606,236.3709,15700.0
2020-08-03 13:40:00,266.65,267.0,266.58,266.67,35963.0,236.3709,236.6812,236.3089,236.3886,35963.0
2020-08-03 13:50:00,266.66,266.71,266.39,266.44,12267.0,236.3798,236.4241,236.1404,236.1847,12267.0
2020-08-03 14:00:00,266.48,266.54,266.2,266.23,16183.0,236.2202,236.2734,235.972,235.9986,16183.0
2020-08-03 14:10:00,266.26,266.58,266.2,266.49,13873.0,236.0252,236.3089,235.972,236.2291,13873.0
2020-08-03 14:20:00,266.5,266.54,266.24,266.26,17247.0,236.2379,236.2734,236.0075,236.0252,17247.0
2020-08-03 14:30:00,266.26,266.52,266.09,266.21,24498.0,236.0252,236.2557,235.8745,235.9809,24498.0
2020-08-03 14:40:00,266.19,266.38,266.1,266.15,23481.0,235.9631,236.1316,235.8834,235.9277,23481.0
2020-08-03 14:50:00,266.15,266.24,265.89,266.17,19257.0,235.9277,236.0075,235.6972,235.9454,19257.0
2020-08-03 15:00:00,266.13,266.39,266.11,266.31,21675.0,235.91,236.1404,235.8922,236.0695,21675.0
2020-08-03 15:10:00,266.31,266.37,266.0,266.04,25841.0,236.0695,236.1227,235.7947,235.8302,25841.0
2020-08-03 15:20:00,266.04,266.31,265.95,266.16,24121.0,235.8302,236.0695,235.7504,235.9365,24121.0
2020-08-03 15:30:00,266.16,266.31,265.67,266.2,45307.0,235.9365,236.0695,235.5022,235.972,45307.0
2020-08-03 15:40:00,266.18,266.59,266.14,266.43,62658.0,235.9543,236.3177,235.9188,236.1759,62658.0
2020-08-03 15:50:00,266.55,266.77,266.05,266.05,154032.0,236.2823,236.4773,235.839,235.839,154032.0
2020-08-04 09:30:00,266.63,266.92,265.25,265.72,87220.0,236.3532,236.6102,235.1299,235.5465,87220.0
2020-08-04 09:40:00,265.82,265.96,265.18,265.32,39118.0,235.6352,235.7593,235.0678,235.1919,39118.0
2020-08-04 09:50:00,265.31,265.54,264.07,264.11,52002.0,235.1831,235.3869,234.0839,234.1193,52002.0
2020-08-04 10:00:00,264.1,265.34,263.84,265.21,51617.0,234.1105,235.2097,233.88,235.0944,51617.0
2020-08-04 10:10:00,265.13,265.68,265.12,265.48,28570.0,235.0235,235.5111,235.0146,235.3338,28570.0
2020-08-04 10:20:00,265.44,265.65,265.23,265.61,28966.0,235.2983,235.4845,235.1121,235.449,28966.0
2020-08-04 10:30:00,265.64,265.64,264.98,265.26,26494.0,235.4756,235.4756,234.8905,235.1387,26494.0
2020-08-04 10:40:00,265.24,265.87,265.24,265.75,32673.0,235.121,235.6795,235.121,235.5731,32673.0
2020-08-04 10:50:00,265.75,266.83,265.72,266.79,82162.0,235.5731,236.5305,235.5465,236.495,82162.0
2020-08-04 11:00:00,266.83,267.06,266.67,267.02,42365.0,236.5305,236.7343,236.3886,236.6989,42365.0
2020-08-04 11:10:00,267.02,267.51,266.99,267.45,38893.0,236.6989,237.1332,236.6723,237.0801,38893.0
2020-08-04 11:20:00,267.46,267.54,266.82,267.36,32152.0,237.0889,237.1598,236.5216,237.0003,32152.0
2020-08-04 11:30:00,267.34,267.52,267.12,267.22,23821.0,236.9826,237.1421,236.7875,236.8762,23821.0
2020-08-04 11:40:00,267.25,267.7,267.12,267.12,39645.0,236.9028,237.3017,236.7875,236.7875,39645.0
2020-08-04 11:50:00,267.11,267.6,267.11,267.32,20083.0,236.7787,237.213,236.7787,236.9648,20083.0
2020-08-04 12:00:00,267.36,267.39,266.73,266.9,18472.0,237.0003,237.0269,236.4418,236.5925,18472.0
2020-08-04 12:10:00,266.91,267.0,266.5,266.58,16185.0,236.6014,236.6812,236.2379,236.3089,16185.0
2020-08-04 12:20:00,266.6,266.79,266.45,266.79,13234.0,236.3266,236.495,236.1936,236.495,13234.0
2020-08-04 12:30:00,266.83,266.88,266.27,266.35,27818.0,236.5305,236.5748,236.0341,236.105,27818.0
2020-08-04 12:40:00,266.35,266.41,265.93,266.0,10311.0,236.105,236.1582,235.7327,235.7947,10311.0
2020-08-04 12:50:00,266.04,266.42,266.0,266.14,19707.0,235.8302,236.167,235.7947,235.9188,19707.0
2020-08-04 13:00:00,266.08,266.32,265.85,266.26,11167.0,235.8656,236.0784,235.6617,236.0252,11167.0
2020-08-04 13:10:00,266.32,266.87,266.26,266.71,17737.0,236.0784,236.5659,236.0252,236.4241,17737.0
2020-08-04 13:20:00,266.72,266.75,265.79,265.88,34808.0,236.433,236.4595,235.6086,235.6883,34808.0
2020-08-04 13:30:00,265.94,266.3,265.81,266.13,27991.0,235.7415,236.0606,235.6263,235.91,27991.0
2020-08-04 13:40:00,266.16,266.32,266.0,266.0,23971.0,235.9365,236.0784,235.7947,235.7947,23971.0
2020-08-04 13:50:00,266.0,266.32,266.0,266.32,12197.0,235.7947,236.0784,235.7947,236.0784,12197.0
2020-08-04 14:00:00,266.33,266.49,266.18,266.42,21428.0,236.0872,236.2291,235.9543,236.167,21428.0
2020-08-04 14:10:00,266.43,266.62,266.36,266.4,12601.0,236.1759,236.3443,236.1138,236.1493,12601.0
2020-08-04 14:20:00,266.39,266.5,265.8,265.84,20471.0,236.1404,236.2379,235.6174,235.6529,20471.0
2020-08-04 14:30:00,265.79,265.9,265.62,265.66,22462.0,235.6086,235.7061,235.4579,235.4933,22462.0
2020-08-04 14:40:00,265.61,266.12,265.59,265.96,19763.0,235.449,235.9011,235.4313,235.7593,19763.0
2020-08-04 14:50:00,265.97,266.22,265.83,266.18,24809.0,235.7681,235.9897,235.644,235.9543,24809.0
2020-08-04 15:00:00,266.18,266.49,266.18,266.46,33922.0,235.9543,236.2291,235.9543,236.2025,33922.0
2020-08-04 15:10:00,266.46,266.78,266.4,266.77,19837.0,236.2025,236.4861,236.1493,236.4773,19837.0
2020-08-04 15:20:00,266.75,267.03,266.67,266.8,18273.0,236.4595,236.7078,236.3886,236.5039,18273.0
2020-08-04 15:30:00,266.82,266.9,266.37,266.88,23134.0,236.5216,236.5925,236.1227,236.5748,23134.0
2020-08-04 15:40:00,266.9,267.13,266.75,267.13,39800.0,236.5925,236.7964,236.4595,236.7964,39800.0
2020-08-04 15:50:00,267.16,267.89,267.09,267.81,133975.0,236.823,237.4701,236.7609,237.3992,133975.0
2020-08-05 09:30:00,268.39,268.39,267.85,268.06,64916.0,237.9133,237.9133,237.4346,237.6208,64916.0
2020-08-05 09:40:00,267.95,268.17,266.88,267.16,38112.0,237.5233,237.7183,236.5748,236.823,38112.0
2020-08-05 09:50:00,267.24,268.37,267.23,268.2,32610.0,236.8939,237.8956,236.885,237.7449,32610.0
2020-08-05 10:00:00,268.3,268.38,266.61,266.61,36554.0,237.8335,237.9045,236.3354,236.3354,36554.0
2020-08-05 10:10:00,266.61,266.94,265.9,266.07,56737.0,236.3354,236.628,235.7061,235.8568,56737.0
2020-08-05 10:20:00,266.0,266.3,266.0,266.11,51581.0,235.7947,236.0606,235.7947,235.8922,51581.0
2020-08-05 10:30:00,266.13,266.46,265.89,266.43,48002.0,235.91,236.2025,235.6972,236.1759,48002.0
2020-08-05 10:40:00,266.49,267.33,266.43,267.31,42165.0,236.2291,236.9737,236.1759,236.956,42165.0
2020-08-05 10:50:00,267.26,267.36,266.69,266.86,32068.0,236.9116,237.0003,236.4064,236.5571,32068.0
2020-08-05 11:00:00,266.9,267.76,266.88,267.57,40410.0,236.5925,237.3549,236.5748,237.1864,40410.0
2020-08-05 11:10:00,267.56,267.6,267.22,267.49,20768.0,237.1776,237.213,236.8762,237.1155,20768.0
2020-08-05 11:20:00,267.46,267.6,267.25,267.38,17525.0,237.0889,237.213,236.9028,237.018,17525.0
2020-08-05 11:30:00,267.31,267.6,267.2,267.38,17614.0,236.956,237.213,236.8584,237.018,17614.0
2020-08-05 11:40:00,267.34,267.5,266.9,267.07,15593.0,236.9826,237.1244,236.5925,236.7432,15593.0
2020-08-05 11:50:00,267.04,267.23,266.61,267.06,14049.0,236.7166,236.885,236.3354,236.7343,14049.0
2020-08-05 12:00:00,267.07,267.16,266.88,267.04,9893.0,236.7432,236.823,236.5748,236.7166,9893.0
2020-08-05 12:10:00,267.03,267.13,266.83,266.88,15606.0,236.7078,236.7964,236.5305,236.5748,15606.0
2020-08-05 12:20:00,266.84,266.86,266.35,266.6,19612.0,236.5393,236.5571,236.105,236.3266,19612.0
2020-08-05 12:30:00,266.57,267.19,266.51,267.12,19475.0,236.3,236.8496,236.2468,236.7875,19475.0
2020-08-05 12:40:00,267.09,267.37,267.0,267.16,15763.0,236.7609,237.0091,236.6812,236.823,15763.0
2020-08-05 12:50:00,267.17,267.45,267.04,267.13,19524.0,236.8319,237.0801,236.7166,236.7964,19524.0
2020-08-05 13:00:00,267.22,267.22,266.8,266.83,15518.0,236.8762,236.8762,236.5039,236.5305,15518.0
2020-08-05 13:10:00,266.87,267.04,266.75,266.97,13732.0,236.5659,236.7166,236.4595,236.6546,13732.0
2020-08-05 13:20:00,266.97,266.99,266.73,266.91,17771.0,236.6546,236.6723,236.4418,236.6014,17771.0
2020-08-05 13:30:00,266.88,267.12,266.77,267.1,16249.0,236.5748,236.7875,236.4773,236.7698,16249.0
2020-08-05 13:40:00,267.08,267.19,266.99,267.13,17022.0,236.7521,236.8496,236.6723,236.7964,17022.0
2020-08-05 13:50:00,267.11,267.2,266.93,267.2,23674.0,236.7787,236.8584,236.6191,236.8584,23674.0
2020-08-05 14:00:00,267.2,267.38,267.17,267.31,17091.0,236.8584,237.018,236.8319,236.956,17091.0
2020-08-05 14:10:00,267.31,267.31,266.95,267.15,18622.0,236.956,236.956,236.6368,236.8141,18622.0
2020-08-05 14:20:00,267.12,267.42,267.11,267.42,17524.0,236.7875,237.0535,236.7787,237.0535,17524.0
2020-08-05 14:30:00,267.41,267.59,267.41,267.52,12871.0,237.0446,237.2042,237.0446,237.1421,12871.0
2020-08-05 14:40:00,267.49,267.49,267.17,267.4,23148.0,237.1155,237.1155,236.8319,237.0357,23148.0
2020-08-05 14:50:00,267.42,267.44,266.93,267.17,25214.0,237.0535,237.0712,236.6191,236.8319,25214.0
2020-08-05 15:00:00,267.19,267.36,266.94,266.94,16665.0,236.8496,237.0003,236.628,236.628,16665.0
2020-08-05 15:10:00,266.97,267.52,266.96,267.48,24522.0,236.6546,237.1421,236.6457,237.1067,24522.0
2020-08-05 15:20:00,267.5,267.51,267.15,267.25,23075.0,237.1244,237.1332,236.8141,236.9028,23075.0
2020-08-05 15:30:00,267.34,267.66,267.23,267.34,31512.0,236.9826,237.2662,236.885,236.9826,31512.0
2020-08-05 15:40:00,267.36,267.39,266.8,267.06,41226.0,237.0003,237.0269,236.5039,236.7343,41226.0
2020-08-05 15:50:00,267.06,267.93,266.92,267.48,170254.0,236.7343,237.5056,236.6102,237.1067,170254.0
2020-08-06 09:30:00,266.6,267.71,266.53,267.19,67277.0,236.3266,237.3105,236.2645,236.8496,67277.0
2020-08-06 09:40:00,267.3,268.0,267.21,267.76,31474.0,236.9471,237.5676,236.8673,237.3549,31474.0
2020-08-06 09:50:00,267.73,269.54,267.62,269.29,97568.0,237.3283,238.9327,237.2308,238.7111,97568.0
2020-08-06 10:00:00,269.38,269.47,268.96,269.23,35890.0,238.7909,238.8707,238.4186,238.6579,35890.0
2020-08-06 10:10:00,269.2,269.33,268.79,268.83,33728.0,238.6313,238.7466,238.2679,238.3034,33728.0
2020-08-06 10:20:00,268.81,269.63,268.76,269.21,38914.0,238.2856,239.0125,238.2413,238.6402,38914.0
2020-08-06 10:30:00,269.22,269.59,268.64,268.75,36238.0,238.6491,238.9771,238.1349,238.2324,36238.0
2020-08-06 10:40:00,268.75,268.75,268.06,268.36,26211.0,238.2324,238.2324,237.6208,237.8867,26211.0
2020-08-06 10:50:00,268.27,268.85,268.06,268.85,12382.0,237.8069,238.3211,237.6208,238.3211,12382.0
2020-08-06 11:00:00,268.85,268.86,268.31,268.6,26794.0,238.3211,238.3299,237.8424,238.0995,26794.0
2020-08-06 11:10:00,268.61,268.71,268.08,268.41,36571.0,238.1083,238.197,237.6385,237.931,36571.0
2020-08-06 11:20:00,268.43,268.62,268.09,268.25,23997.0,237.9488,238.1172,237.6474,237.7892,23997.0
2020-08-06 11:30:00,268.35,268.69,268.12,268.63,26029.0,237.8779,238.1793,237.674,238.1261,26029.0
2020-08-06 11:40:00,268.62,268.67,268.13,268.27,17118.0,238.1172,238.1615,237.6828,237.8069,17118.0
2020-08-06 11:50:00,268.2,268.6,268.08,268.56,29991.0,237.7449,238.0995,237.6385,238.064,29991.0
2020-08-06 12:00:00,268.56,268.59,268.27,268.52,15390.0,238.064,238.0906,237.8069,238.0286,15390.0
2020-08-06 12:10:00,268.41,268.67,268.38,268.47,15055.0,237.931,238.1615,237.9045,237.9842,15055.0
2020-08-06 12:20:00,268.46,268.6,268.22,268.3,12775.0,237.9754,238.0995,237.7626,237.8335,12775.0
2020-08-06 12:30:00,268.29,268.36,268.11,268.36,11041.0,237.8247,237.8867,237.6651,237.8867,11041.0
2020-08-06 12:40:00,268.25,268.43,268.14,268.32,10285.0,237.7892,237.9488,237.6917,237.8513,10285.0
2020-08-06 12:50:00,268.33,268.56,268.14,268.56,18223.0,237.8601,238.064,237.6917,238.064,18223.0
2020-08-06 13:00:00,268.57,268.92,268.49,268.87,18254.0,238.0729,238.3831,238.002,238.3388,18254.0
2020-08-06 13:10:00,268.89,268.95,268.6,268.82,20057.0,238.3565,238.4097,238.0995,238.2945,20057.0
2020-08-06 13:20:00,268.75,268.83,268.61,268.66,10454.0,238.2324,238.3034,238.1083,238.1527,10454.0
2020-08-06 13:30:00,268.67,268.87,268.62,268.84,12310.0,238.1615,238.3388,238.1172,238.3122,12310.0
2020-08-06 13:40:00,268.9,269.12,268.78,268.93,16101.0,238.3654,238.5604,238.259,238.392,16101.0
2020-08-06 13:50:00,268.92,269.09,268.71,268.82,10789.0,238.3831,238.5338,238.197,238.2945,10789.0
2020-08-06 14:00:00,268.84,269.28,268.8,269.24,22209.0,238.3122,238.7023,238.2768,238.6668,22209.0
2020-08-06 14:10:00,269.24,269.45,269.1,269.12,16392.0,238.6668,238.853,238.5427,238.5604,16392.0
2020-08-06 14:20:00,269.11,269.5,269.05,269.43,19105.0,238.5516,238.8973,238.4984,238.8352,19105.0
2020-08-06 14:30:00,269.37,269.86,269.37,269.84,30457.0,238.782,239.2164,238.782,239.1987,30457.0
2020-08-06 14:40:00,269.83,270.44,269.79,270.23,63044.0,239.1898,239.7305,239.1543,239.5444,63044.0
2020-08-06 14:50:00,270.2,270.34,269.66,269.66,62346.0,239.5178,239.6419,239.0391,239.0391,62346.0
2020-08-06 15:00:00,269.7,270.06,269.0,269.76,63166.0,239.0746,239.3937,238.4541,239.1278,63166.0
2020-08-06 15:10:00,269.83,269.96,269.29,269.96,28600.0,239.1898,239.305,238.7111,239.305,28600.0
2020-08-06 15:20:00,269.94,269.94,269.2,269.34,23883.0,239.2873,239.2873,238.6313,238.7554,23883.0
2020-08-06 15:30:00,269.36,269.86,269.29,269.86,41643.0,238.7732,239.2164,238.7111,239.2164,41643.0
2020-08-06 15:40:00,269.85,269.87,269.35,269.38,70288.0,239.2075,239.2253,238.7643,238.7909,70288.0
2020-08-06 15:50:00,269.34,269.73,269.22,269.39,204012.0,238.7554,239.1012,238.6491,238.7998,204012.0
2020-08-07 09:30:00,270.61,273.04,270.61,272.01,220615.0,239.8812,242.0353,239.8812,241.1223,220615.0
2020-08-07 09:40:00,272.06,274.92,271.97,274.42,143972.0,241.1666,243.7018,241.0868,243.2586,143972.0
2020-08-07 09:50:00,274.47,274.49,273.58,273.65,64428.0,243.3029,243.3206,242.514,242.576,64428.0
2020-08-07 10:00:00,273.61,274.0,272.85,272.98,43068.0,242.5406,242.8863,241.8669,241.9821,43068.0
2020-08-07 10:10:00,273.02,273.39,272.14,272.2,51914.0,242.0176,242.3456,241.2375,241.2907,51914.0
2020-08-07 10:20:00,272.14,272.14,271.57,272.01,50558.0,241.2375,241.2375,240.7322,241.1223,50558.0
2020-08-07 10:30:00,272.01,273.36,272.01,273.26,38874.0,241.1223,242.319,241.1223,242.2303,38874.0
2020-08-07 10:40:00,273.22,273.87,273.22,273.63,57783.0,242.1949,242.771,242.1949,242.5583,57783.0
2020-08-07 10:50:00,273.71,274.07,273.4,273.44,57745.0,242.6292,242.9483,242.3544,242.3899,57745.0
2020-08-07 11:00:00,273.5,273.95,273.34,273.95,26975.0,242.4431,242.842,242.3012,242.842,26975.0
2020-08-07 11:10:00,274.01,274.09,272.89,272.93,24939.0,242.8951,242.9661,241.9023,241.9378,24939.0
2020-08-07 11:20:00,272.98,273.08,272.26,272.32,35156.0,241.9821,242.0708,241.3439,241.3971,35156.0
2020-08-07 11:30:00,272.34,272.69,272.22,272.36,29249.0,241.4148,241.725,241.3084,241.4325,29249.0
2020-08-07 11:40:00,272.36,272.71,272.35,272.57,23886.0,241.4325,241.7428,241.4236,241.6187,23886.0
2020-08-07 11:50:00,272.55,272.55,272.06,272.08,29798.0,241.6009,241.6009,241.1666,241.1843,29798.0
2020-08-07 12:00:00,272.04,272.4,271.93,272.09,32303.0,241.1488,241.468,241.0513,241.1932,32303.0
2020-08-07 12:10:00,272.03,272.41,272.0,272.15,24758.0,241.14,241.4768,241.1134,241.2464,24758.0
2020-08-07 12:20:00,272.15,273.01,272.12,272.97,23850.0,241.2464,242.0087,241.2198,241.9732,23850.0
2020-08-07 12:30:00,272.96,273.09,272.65,273.09,14271.0,241.9644,242.0796,241.6896,242.0796,14271.0
2020-08-07 12:40:00,273.09,273.1,272.49,272.5,14924.0,242.0796,242.0885,241.5477,241.5566,14924.0
2020-08-07 12:50:00,272.46,272.55,272.13,272.17,13305.0,241.5212,241.6009,241.2286,241.2641,13305.0
2020-08-07 13:00:00,272.19,272.19,271.38,271.55,31618.0,241.2818,241.2818,240.5638,240.7145,31618.0
2020-08-07 13:10:00,271.44,271.55,271.21,271.21,19238.0,240.617,240.7145,240.4131,240.4131,19238.0
2020-08-07 13:20:00,271.21,272.0,271.2,271.91,23707.0,240.4131,241.1134,240.4042,241.0336,23707.0
2020-08-07 13:30:00,271.83,272.15,271.82,272.0,21326.0,240.9627,241.2464,240.9538,241.1134,21326.0
2020-08-07 13:40:00,271.99,271.99,271.33,271.37,26512.0,241.1045,241.1045,240.5195,240.5549,26512.0
2020-08-07 13:50:00,271.31,271.33,271.0,271.0,28220.0,240.5017,240.5195,240.2269,240.2269,28220.0
2020-08-07 14:00:00,271.14,271.43,270.5,270.66,33611.0,240.351,240.6081,239.7837,239.9256,33611.0
2020-08-07 14:10:00,270.74,271.14,270.16,270.16,38558.0,239.9965,240.351,239.4823,239.4823,38558.0
2020-08-07 14:20:00,270.21,270.37,269.95,270.02,38692.0,239.5267,239.6685,239.2962,239.3582,38692.0
2020-08-07 14:30:00,270.11,270.77,270.0,270.5,35648.0,239.438,240.0231,239.3405,239.7837,35648.0
2020-08-07 14:40:00,270.46,270.53,270.04,270.15,30057.0,239.7483,239.8103,239.376,239.4735,30057.0
2020-08-07 14:50:00,270.29,270.53,270.07,270.52,19012.0,239.5976,239.8103,239.4025,239.8015,19012.0
2020-08-07 15:00:00,270.4,270.7,270.19,270.63,34664.0,239.6951,239.961,239.5089,239.899,34664.0
2020-08-07 15:10:00,270.65,270.84,269.81,270.72,51660.0,239.9167,240.0851,239.1721,239.9787,51660.0
2020-08-07 15:20:00,270.72,270.92,270.35,270.35,28603.0,239.9787,240.156,239.6508,239.6508,28603.0
2020-08-07 15:30:00,270.5,271.2,270.41,271.17,37157.0,239.7837,240.4042,239.7039,240.3776,37157.0
2020-08-07 15:40:00,271.15,272.08,271.06,271.93,84922.0,240.3599,241.1843,240.2801,241.0513,84922.0
2020-08-07 15:50:00,271.98,272.06,271.4,271.69,159445.0,241.0957,241.1666,240.5815,240.8386,159445.0
2020-08-10 09:30:00,272.42,273.03,271.98,272.8,96351.0,241.4857,242.0264,241.0957,241.8225,96351.0
2020-08-10 09:40:00,272.83,274.64,272.76,273.66,73037.0,241.8491,243.4536,241.7871,242.5849,73037.0
2020-08-10 09:50:00,273.73,274.07,273.24,273.34,48893.0,242.6469,242.9483,242.2126,242.3012,48893.0
2020-08-10 10:00:00,273.3,273.3,272.44,272.85,41846.0,242.2658,242.2658,241.5034,241.8669,41846.0
2020-08-10 10:10:00,272.91,273.32,272.67,272.79,42874.0,241.9201,242.2835,241.7073,241.8137,42874.0
2020-08-10 10:20:00,272.85,273.05,272.23,272.96,45348.0,241.8669,242.0442,241.3173,241.9644,45348.0
2020-08-10 10:30:00,273.1,273.34,272.97,273.09,36273.0,242.0885,242.3012,241.9732,242.0796,36273.0
2020-08-10 10:40:00,273.13,273.18,272.13,272.24,35985.0,242.1151,242.1594,241.2286,241.3261,35985.0
2020-08-10 10:50:00,272.24,272.52,271.79,271.84,48302.0,241.3261,241.5743,240.9272,240.9716,48302.0
2020-08-10 11:00:00,271.85,272.93,271.8,272.88,40323.0,240.9804,241.9378,240.9361,241.8935,40323.0
2020-08-10 11:10:00,272.9,273.08,272.8,272.89,19464.0,241.9112,242.0708,241.8225,241.9023,19464.0
2020-08-10 11:20:00,272.93,273.55,272.81,273.45,36924.0,241.9378,242.4874,241.8314,242.3987,36924.0
2020-08-10 11:30:00,273.38,273.42,272.58,272.71,37311.0,242.3367,242.3721,241.6275,241.7428,37311.0
2020-08-10 11:40:00,272.75,273.35,272.68,273.33,22442.0,241.7782,242.3101,241.7162,242.2924,22442.0
2020-08-10 11:50:00,273.35,273.94,273.24,273.92,24621.0,242.3101,242.8331,242.2126,242.8154,24621.0
2020-08-10 12:00:00,273.89,273.97,273.66,273.68,23711.0,242.7888,242.8597,242.5849,242.6026,23711.0
2020-08-10 12:10:00,273.65,273.79,273.34,273.34,16702.0,242.576,242.7001,242.3012,242.3012,16702.0
2020-08-10 12:20:00,273.42,273.74,273.3,273.55,19463.0,242.3721,242.6558,242.2658,242.4874,19463.0
2020-08-10 12:30:00,273.58,273.92,273.43,273.85,19485.0,242.514,242.8154,242.381,242.7533,19485.0
2020-08-10 12:40:00,273.87,274.03,273.69,273.8,27180.0,242.771,242.9129,242.6115,242.709,27180.0
2020-08-10 12:50:00,273.75,273.85,273.44,273.74,16202.0,242.6647,242.7533,242.3899,242.6558,16202.0
2020-08-10 13:00:00,273.83,273.86,273.5,273.77,15789.0,242.7356,242.7622,242.4431,242.6824,15789.0
2020-08-10 13:10:00,273.74,273.75,273.45,273.48,16676.0,242.6558,242.6647,242.3987,242.4253,16676.0
2020-08-10 13:20:00,273.44,274.05,273.32,274.04,24486.0,242.3899,242.9306,242.2835,242.9217,24486.0
2020-08-10 13:30:00,274.06,274.11,273.8,274.05,23384.0,242.9395,242.9838,242.709,242.9306,23384.0
2020-08-10 13:40:00,274.06,274.08,273.75,273.8,22289.0,242.9395,242.9572,242.6647,242.709,22289.0
2020-08-10 13:50:00,273.82,274.05,273.8,274.01,22677.0,242.7267,242.9306,242.709,242.8951,22677.0
2020-08-10 14:00:00,274.03,274.62,273.99,274.51,43305.0,242.9129,243.4359,242.8774,243.3384,43305.0
2020-08-10 14:10:00,274.48,274.48,274.22,274.34,14237.0,243.3118,243.3118,243.0813,243.1877,14237.0
2020-08-10 14:20:00,274.35,274.64,274.19,274.59,20944.0,243.1965,243.4536,243.0547,243.4093,20944.0
2020-08-10 14:30:00,274.6,274.72,274.22,274.28,25605.0,243.4182,243.5245,243.0813,243.1345,25605.0
2020-08-10 14:40:00,274.28,274.69,274.24,274.65,45080.0,243.1345,243.4979,243.099,243.4625,45080.0
2020-08-10 14:50:00,274.65,274.87,274.53,274.55,43295.0,243.4625,243.6575,243.3561,243.3738,43295.0
2020-08-10 15:00:00,274.54,274.68,274.28,274.39,35933.0,243.365,243.4891,243.1345,243.232,35933.0
2020-08-10 15:10:00,274.41,274.79,274.36,274.79,42937.0,243.2497,243.5866,243.2054,243.5866,42937.0
2020-08-10 15:20:00,274.82,274.95,274.21,274.41,52144.0,243.6132,243.7284,243.0724,243.2497,52144.0
2020-08-10 15:30:00,274.39,274.87,274.29,274.43,60729.0,243.232,243.6575,243.1434,243.2675,60729.0
2020-08-10 15:40:00,274.41,274.44,274.11,274.33,57507.0,243.2497,243.2763,242.9838,243.1788,57507.0
2020-08-10 15:50:00,274.35,275.0,274.35,274.88,164520.0,243.1965,243.7727,243.1965,243.6664,164520.0
2020-08-11 09:30:00,277.69,279.37,276.5,277.42,345157.0,246.1573,247.6465,245.1024,245.9179,345157.0
2020-08-11 09:40:00,277.43,278.04,276.76,278.04,85660.0,245.9268,246.4675,245.3329,246.4675,85660.0
2020-08-11 09:50:00,278.06,278.42,277.21,277.53,89560.0,246.4853,246.8044,245.7318,246.0154,89560.0
2020-08-11 10:00:00,277.5,278.04,277.17,277.41,115422.0,245.9888,246.4675,245.6963,245.9091,115422.0
2020-08-11 10:10:00,277.45,277.65,276.62,277.36,107309.0,245.9445,246.1218,245.2088,245.8647,107309.0
2020-08-11 10:20:00,277.38,277.92,276.87,277.88,84954.0,245.8825,246.3612,245.4304,246.3257,84954.0
2020-08-11 10:30:00,277.88,278.1,277.02,278.04,79003.0,246.3257,246.5207,245.5634,246.4675,79003.0
2020-08-11 10:40:00,278.07,278.67,277.97,278.48,43582.0,246.4941,247.026,246.4055,246.8576,43582.0
2020-08-11 10:50:00,278.5,278.61,277.58,277.64,41834.0,246.8753,246.9728,246.0598,246.1129,41834.0
2020-08-11 11:00:00,277.69,277.86,277.33,277.74,40140.0,246.1573,246.308,245.8381,246.2016,40140.0
2020-08-11 11:10:00,277.73,277.82,277.3,277.56,28040.0,246.1927,246.2725,245.8116,246.042,28040.0
2020-08-11 11:20:00,277.59,278.34,277.56,278.31,30186.0,246.0686,246.7335,246.042,246.7069,30186.0
2020-08-11 11:30:00,278.25,278.35,277.52,277.56,26089.0,246.6537,246.7423,246.0066,246.042,26089.0
2020-08-11 11:40:00,277.59,277.73,277.4,277.43,21962.0,246.0686,246.1927,245.9002,245.9268,21962.0
2020-08-11 11:50:00,277.44,277.56,277.1,277.3,24286.0,245.9357,246.042,245.6343,245.8116,24286.0
2020-08-11 12:00:00,277.31,277.49,276.87,277.27,21289.0,245.8204,245.98,245.4304,245.785,21289.0
2020-08-11 12:10:00,277.29,277.44,277.26,277.43,19241.0,245.8027,245.9357,245.7761,245.9268,19241.0
2020-08-11 12:20:00,277.44,277.56,277.08,277.48,29848.0,245.9357,246.042,245.6165,245.9711,29848.0
2020-08-11 12:30:00,277.42,277.54,277.09,277.4,25982.0,245.9179,246.0243,245.6254,245.9002,25982.0
2020-08-11 12:40:00,277.4,277.68,277.23,277.37,18596.0,245.9002,246.1484,245.7495,245.8736,18596.0
2020-08-11 12:50:00,277.4,277.46,277.0,277.25,28659.0,245.9002,245.9534,245.5456,245.7672,28659.0
2020-08-11 13:00:00,277.19,277.27,276.75,276.94,21322.0,245.714,245.785,245.324,245.4924,21322.0
2020-08-11 13:10:00,276.93,277.14,276.61,276.95,29905.0,245.4836,245.6697,245.1999,245.5013,29905.0
2020-08-11 13:20:00,276.93,277.68,276.86,277.5,33063.0,245.4836,246.1484,245.4215,245.9888,33063.0
2020-08-11 13:30:00,277.48,277.48,277.12,277.24,35968.0,245.9711,245.9711,245.652,245.7584,35968.0
2020-08-11 13:40:00,277.2,277.45,277.02,277.14,19295.0,245.7229,245.9445,245.5634,245.6697,19295.0
2020-08-11 13:50:00,277.07,277.66,277.07,277.6,27807.0,245.6077,246.1307,245.6077,246.0775,27807.0
2020-08-11 14:00:00,277.63,277.91,277.41,277.88,25247.0,246.1041,246.3523,245.9091,246.3257,25247.0
2020-08-11 14:10:00,277.92,277.96,277.35,277.62,24958.0,246.3612,246.3966,245.8559,246.0952,24958.0
2020-08-11 14:20:00,277.58,277.67,277.1,277.23,34768.0,246.0598,246.1395,245.6343,245.7495,34768.0
2020-08-11 14:30:00,277.29,277.39,276.84,277.06,33484.0,245.8027,245.8913,245.4038,245.5988,33484.0
2020-08-11 14:40:00,277.05,277.39,276.9,277.01,32172.0,245.5899,245.8913,245.457,245.5545,32172.0
2020-08-11 14:50:00,277.01,277.39,276.91,277.36,37873.0,245.5545,245.8913,245.4658,245.8647,37873.0
2020-08-11 15:00:00,277.28,277.44,276.85,277.05,31993.0,245.7938,245.9357,245.4127,245.5899,31993.0
2020-08-11 15:10:00,277.04,277.52,275.48,275.67,61326.0,245.5811,246.0066,244.1982,244.3666,61326.0
2020-08-11 15:20:00,275.69,276.33,275.52,276.28,42709.0,244.3844,244.9517,244.2337,244.9074,42709.0
2020-08-11 15:30:00,276.2,276.21,275.25,275.82,56076.0,244.8365,244.8453,243.9943,244.4996,56076.0
2020-08-11 15:40:00,275.94,276.03,275.07,275.46,72683.0,244.606,244.6858,243.8348,244.1805,72683.0
2020-08-11 15:50:00,275.47,275.47,274.41,274.88,176018.0,244.1894,244.1894,243.2497,243.6664,176018.0
2020-08-12 09:30:00,279.75,279.75,277.7,277.7,153465.0,247.9833,247.9833,246.1661,246.1661,153465.0
2020-08-12 09:40:00,277.7,278.3,276.96,278.3,58694.0,246.1661,246.698,245.5102,246.698,58694.0
2020-08-12 09:50:00,278.23,279.08,277.92,278.57,52230.0,246.636,247.3894,246.3612,246.9373,52230.0
2020-08-12 10:00:00,278.59,279.45,278.59,279.3,43986.0,246.9551,247.7174,246.9551,247.5844,43986.0
2020-08-12 10:10:00,279.28,279.28,278.73,278.97,31721.0,247.5667,247.5667,247.0792,247.2919,31721.0
2020-08-12 10:20:00,278.98,279.19,278.74,278.97,38039.0,247.3008,247.4869,247.088,247.2919,38039.0
2020-08-12 10:30:00,278.97,279.54,278.96,279.29,105444.0,247.2919,247.7972,247.2831,247.5756,105444.0
2020-08-12 10:40:00,279.34,280.57,279.32,280.22,104120.0,247.6199,248.7102,247.6022,248.4,104120.0
2020-08-12 10:50:00,280.23,280.49,280.12,280.31,67285.0,248.4088,248.6393,248.3113,248.4798,67285.0
2020-08-12 11:00:00,280.28,280.6,280.16,280.6,59554.0,248.4532,248.7368,248.3468,248.7368,59554.0
2020-08-12 11:10:00,280.64,280.74,280.03,280.25,43001.0,248.7723,248.8609,248.2316,248.4266,43001.0
2020-08-12 11:20:00,280.2,280.55,280.17,280.42,27731.0,248.3823,248.6925,248.3557,248.5773,27731.0
2020-08-12 11:30:00,280.38,280.61,280.21,280.36,21025.0,248.5418,248.7457,248.3911,248.5241,21025.0
2020-08-12 11:40:00,280.31,280.37,280.09,280.26,26600.0,248.4798,248.5329,248.2847,248.4354,26600.0
2020-08-12 11:50:00,280.24,280.68,280.21,280.62,24832.0,248.4177,248.8077,248.3911,248.7546,24832.0
2020-08-12 12:00:00,280.61,280.88,280.49,280.86,34123.0,248.7457,248.985,248.6393,248.9673,34123.0
2020-08-12 12:10:00,280.86,281.43,280.84,281.37,29745.0,248.9673,249.4726,248.9496,249.4194,29745.0
2020-08-12 12:20:00,281.35,281.6,281.29,281.42,44423.0,249.4017,249.6233,249.3485,249.4637,44423.0
2020-08-12 12:30:00,281.43,282.59,281.42,282.5,246833.0,249.4726,250.5009,249.4637,250.4211,246833.0
2020-08-12 12:40:00,282.45,282.97,282.38,282.65,125374.0,250.3768,250.8377,250.3147,250.554,125374.0
2020-08-12 12:50:00,282.65,282.95,281.36,281.4,62849.0,250.554,250.82,249.4105,249.446,62849.0
2020-08-12 13:00:00,281.34,281.91,281.27,281.34,50967.0,249.3928,249.8981,249.3307,249.3928,50967.0
2020-08-12 13:10:00,281.34,281.34,280.17,280.24,86196.0,249.3928,249.3928,248.3557,248.4177,86196.0
2020-08-12 13:20:00,280.31,280.69,280.06,280.14,38400.0,248.4798,248.8166,248.2581,248.3291,38400.0
2020-08-12 13:30:00,280.24,281.26,280.22,281.23,33687.0,248.4177,249.3219,248.4,249.2953,33687.0
2020-08-12 13:40:00,281.26,281.49,280.95,281.49,24808.0,249.3219,249.5258,249.0471,249.5258,24808.0
2020-08-12 13:50:00,281.51,281.82,281.51,281.82,22809.0,249.5435,249.8183,249.5435,249.8183,22809.0
2020-08-12 14:00:00,281.78,282.19,281.69,281.76,38798.0,249.7828,250.1463,249.7031,249.7651,38798.0
2020-08-12 14:10:00,281.81,282.14,281.74,282.01,52371.0,249.8094,250.102,249.7474,249.9867,52371.0
2020-08-12 14:20:00,282.01,282.11,281.63,281.63,22920.0,249.9867,250.0754,249.6499,249.6499,22920.0
2020-08-12 14:30:00,281.57,281.81,281.48,281.63,28824.0,249.5967,249.8094,249.5169,249.6499,28824.0
2020-08-12 14:40:00,281.59,282.02,281.58,281.99,18943.0,249.6144,249.9956,249.6055,249.969,18943.0
2020-08-12 14:50:00,281.98,282.28,281.93,282.22,28906.0,249.9601,250.2261,249.9158,250.1729,28906.0
2020-08-12 15:00:00,282.22,282.27,282.03,282.15,36902.0,250.1729,250.2172,250.0044,250.1108,36902.0
2020-08-12 15:10:00,282.16,282.95,282.13,282.89,76205.0,250.1197,250.82,250.0931,250.7668,76205.0
2020-08-12 15:20:00,282.91,282.91,282.27,282.35,48337.0,250.7845,250.7845,250.2172,250.2881,48337.0
2020-08-12 15:30:00,282.37,282.47,281.4,282.03,85789.0,250.3058,250.3945,249.446,250.0044,85789.0
2020-08-12 15:40:00,281.97,282.36,281.25,281.33,96253.0,249.9513,250.297,249.313,249.3839,96253.0
2020-08-12 15:50:00,281.42,281.74,281.06,281.53,174632.0,249.4637,249.7474,249.1446,249.5612,174632.0
2020-08-13 09:30:00,281.16,281.98,280.6,280.85,127597.0,249.2332,249.9601,248.7368,248.9584,127597.0
2020-08-13 09:40:00,280.79,280.93,280.25,280.44,62747.0,248.9053,249.0294,248.4266,248.595,62747.0
2020-08-13 09:50:00,280.36,281.32,279.74,281.21,47856.0,248.5241,249.3751,247.9745,249.2776,47856.0
2020-08-13 10:00:00,281.26,281.74,280.84,281.05,36401.0,249.3219,249.7474,248.9496,249.1357,36401.0
2020-08-13 10:10:00,281.03,281.26,280.52,281.06,27168.0,249.118,249.3219,248.6659,249.1446,27168.0
2020-08-13 10:20:00,281.1,281.1,280.47,280.65,21940.0,249.1801,249.1801,248.6216,248.7812,21940.0
2020-08-13 10:30:00,280.55,281.28,280.48,281.06,23973.0,248.6925,249.3396,248.6305,249.1446,23973.0
2020-08-13 10:40:00,280.99,281.22,280.68,280.93,29882.0,249.0825,249.2864,248.8077,249.0294,29882.0
2020-08-13 10:50:00,280.94,281.14,280.66,280.93,32407.0,249.0382,249.2155,248.79,249.0294,32407.0
2020-08-13 11:00:00,280.92,281.82,280.83,281.78,33709.0,249.0205,249.8183,248.9407,249.7828,33709.0
2020-08-13 11:10:00,281.8,282.57,281.54,282.34,46476.0,249.8006,250.4831,249.5701,250.2792,46476.0
2020-08-13 11:20:00,282.4,282.66,282.05,282.3,27004.0,250.3324,250.5629,250.0222,250.2438,27004.0
2020-08-13 11:30:00,282.39,282.51,281.9,282.0,25847.0,250.3236,250.4299,249.8892,249.9779,25847.0
2020-08-13 11:40:00,281.99,281.99,281.56,281.6,42592.0,249.969,249.969,249.5878,249.6233,42592.0
2020-08-13 11:50:00,281.59,281.88,281.42,281.88,33125.0,249.6144,249.8715,249.4637,249.8715,33125.0
2020-08-13 12:00:00,281.9,281.9,281.47,281.67,18304.0,249.8892,249.8892,249.508,249.6853,18304.0
2020-08-13 12:10:00,281.67,281.76,281.51,281.63,15317.0,249.6853,249.7651,249.5435,249.6499,15317.0
2020-08-13 12:20:00,281.6,281.94,281.59,281.9,12721.0,249.6233,249.9247,249.6144,249.8892,12721.0
2020-08-13 12:30:00,281.9,282.13,281.85,281.92,25765.0,249.8892,250.0931,249.8449,249.9069,25765.0
2020-08-13 12:40:00,281.91,282.14,281.84,282.05,19074.0,249.8981,250.102,249.836,250.0222,19074.0
2020-08-13 12:50:00,282.06,282.12,281.78,282.09,14788.0,250.031,250.0842,249.7828,250.0576,14788.0
2020-08-13 13:00:00,282.12,282.24,281.74,281.8,22492.0,250.0842,250.1906,249.7474,249.8006,22492.0
2020-08-13 13:10:00,281.86,282.0,281.65,281.72,29154.0,249.8538,249.9779,249.6676,249.7296,29154.0
2020-08-13 13:20:00,281.77,281.8,281.46,281.69,31945.0,249.774,249.8006,249.4992,249.7031,31945.0
2020-08-13 13:30:00,281.63,281.87,281.48,281.62,26805.0,249.6499,249.8626,249.5169,249.641,26805.0
2020-08-13 13:40:00,281.64,282.44,281.57,282.37,16657.0,249.6587,250.3679,249.5967,250.3058,16657.0
2020-08-13 13:50:00,282.42,282.42,281.87,281.91,26433.0,250.3502,250.3502,249.8626,249.8981,26433.0
2020-08-13 14:00:00,281.97,282.05,281.72,282.03,19804.0,249.9513,250.0222,249.7296,250.0044,19804.0
2020-08-13 14:10:00,282.02,282.12,281.63,281.64,13029.0,249.9956,250.0842,249.6499,249.6587,13029.0
2020-08-13 14:20:00,281.68,281.86,280.98,281.65,41514.0,249.6942,249.8538,249.0737,249.6676,41514.0
2020-08-13 14:30:00,281.63,281.76,281.41,281.59,38158.0,249.6499,249.7651,249.4549,249.6144,38158.0
2020-08-13 14:40:00,281.61,281.88,281.3,281.43,28333.0,249.6321,249.8715,249.3573,249.4726,28333.0
2020-08-13 14:50:00,281.43,281.43,280.38,280.62,45183.0,249.4726,249.4726,248.5418,248.7546,45183.0
2020-08-13 15:00:00,280.58,281.18,280.35,280.9,31785.0,248.7191,249.251,248.5152,249.0028,31785.0
2020-08-13 15:10:00,280.89,281.41,280.63,281.35,21423.0,248.9939,249.4549,248.7634,249.4017,21423.0
2020-08-13 15:20:00,281.42,281.6,281.32,281.42,30673.0,249.4637,249.6233,249.3751,249.4637,30673.0
2020-08-13 15:30:00,281.45,281.87,281.37,281.47,25983.0,249.4903,249.8626,249.4194,249.508,25983.0
2020-08-13 15:40:00,281.45,281.7,281.2,281.58,36604.0,249.4903,249.7119,249.2687,249.6055,36604.0
2020-08-13 15:50:00,281.52,281.81,281.38,281.72,101762.0,249.5524,249.8094,249.4283,249.7296,101762.0
2020-08-14 09:30:00,281.14,281.86,280.41,281.27,105267.0,249.2155,249.8538,248.5684,249.3307,105267.0
2020-08-14 09:40:00,281.19,281.22,280.11,280.25,46701.0,249.2598,249.2864,248.3025,248.4266,46701.0
2020-08-14 09:50:00,280.25,280.76,279.6,280.31,73169.0,248.4266,248.8787,247.8504,248.4798,73169.0
2020-08-14 10:00:00,280.34,280.63,280.16,280.57,37844.0,248.5064,248.7634,248.3468,248.7102,37844.0
2020-08-14 10:10:00,280.65,281.05,280.25,280.78,30382.0,248.7812,249.1357,248.4266,248.8964,30382.0
2020-08-14 10:20:00,280.85,281.16,280.5,280.53,32561.0,248.9584,249.2332,248.6482,248.6748,32561.0
2020-08-14 10:30:00,280.5,281.07,280.5,280.76,23266.0,248.6482,249.1535,248.6482,248.8787,23266.0
2020-08-14 10:40:00,280.77,281.26,280.77,281.17,24459.0,248.8875,249.3219,248.8875,249.2421,24459.0
2020-08-14 10:50:00,281.19,281.86,281.12,281.55,51736.0,249.2598,249.8538,249.1978,249.579,51736.0
2020-08-14 11:00:00,281.53,281.69,281.22,281.47,30656.0,249.5612,249.7031,249.2864,249.508,30656.0
2020-08-14 11:10:00,281.44,281.48,281.1,281.24,24703.0,249.4814,249.5169,249.1801,249.3042,24703.0
2020-08-14 11:20:00,281.26,281.71,281.21,281.69,17812.0,249.3219,249.7208,249.2776,249.7031,17812.0
2020-08-14 11:30:00,281.75,282.0,281.53,281.68,73050.0,249.7562,249.9779,249.5612,249.6942,73050.0
2020-08-14 11:40:00,281.65,281.83,281.26,281.39,49291.0,249.6676,249.8272,249.3219,249.4371,49291.0
2020-08-14 11:50:00,281.4,281.55,281.25,281.5,46614.0,249.446,249.579,249.313,249.5346,46614.0
2020-08-14 12:00:00,281.49,281.58,281.26,281.34,23440.0,249.5258,249.6055,249.3219,249.3928,23440.0
2020-08-14 12:10:00,281.33,281.33,281.02,281.08,23218.0,249.3839,249.3839,249.1091,249.1623,23218.0
2020-08-14 12:20:00,281.08,281.14,280.94,280.94,24249.0,249.1623,249.2155,249.0382,249.0382,24249.0
2020-08-14 12:30:00,280.98,281.29,280.81,281.28,53741.0,249.0737,249.3485,248.923,249.3396,53741.0
2020-08-14 12:40:00,281.24,281.34,280.95,281.04,19127.0,249.3042,249.3928,249.0471,249.1269,19127.0
2020-08-14 12:50:00,280.98,281.0,280.61,280.61,22167.0,249.0737,249.0914,248.7457,248.7457,22167.0
2020-08-14 13:00:00,280.6,280.81,280.32,280.37,20626.0,248.7368,248.923,248.4886,248.5329,20626.0
2020-08-14 13:10:00,280.41,280.75,280.41,280.45,11544.0,248.5684,248.8698,248.5684,248.6039,11544.0
2020-08-14 13:20:00,280.38,280.8,280.23,280.78,17676.0,248.5418,248.9141,248.4088,248.8964,17676.0
2020-08-14 13:30:00,280.76,280.99,280.65,280.93,17268.0,248.8787,249.0825,248.7812,249.0294,17268.0
2020-08-14 13:40:00,280.94,280.99,280.62,280.73,18993.0,249.0382,249.0825,248.7546,248.8521,18993.0
2020-08-14 13:50:00,280.68,280.94,280.62,280.93,18132.0,248.8077,249.0382,248.7546,249.0294,18132.0
2020-08-14 14:00:00,280.93,281.0,280.64,280.9,24610.0,249.0294,249.0914,248.7723,249.0028,24610.0
2020-08-14 14:10:00,280.96,280.99,280.46,280.46,18038.0,249.0559,249.0825,248.6127,248.6127,18038.0
2020-08-14 14:20:00,280.54,280.57,280.09,280.36,24227.0,248.6836,248.7102,248.2847,248.5241,24227.0
2020-08-14 14:30:00,280.37,280.74,280.26,280.34,31086.0,248.5329,248.8609,248.4354,248.5064,31086.0
2020-08-14 14:40:00,280.34,280.42,280.15,280.34,26892.0,248.5064,248.5773,248.3379,248.5064,26892.0
2020-08-14 14:50:00,280.34,280.61,280.31,280.46,25939.0,248.5064,248.7457,248.4798,248.6127,25939.0
2020-08-14 15:00:00,280.46,280.68,280.31,280.53,23120.0,248.6127,248.8077,248.4798,248.6748,23120.0
2020-08-14 15:10:00,280.52,280.52,280.1,280.17,22623.0,248.6659,248.6659,248.2936,248.3557,22623.0
2020-08-14 15:20:00,280.17,280.28,279.93,279.98,36052.0,248.3557,248.4532,248.1429,248.1872,36052.0
2020-08-14 15:30:00,279.96,280.09,279.44,279.47,49667.0,248.1695,248.2847,247.7086,247.7351,49667.0
2020-08-14 15:40:00,279.47,279.67,279.19,279.39,82166.0,247.7351,247.9124,247.4869,247.6642,82166.0
2020-08-14 15:50:00,279.36,280.55,279.3,280.54,171178.0,247.6376,248.6925,247.5844,248.6836,171178.0
2020-08-17 09:30:00,284.4,286.89,283.89,286.38,371043.0,252.1053,254.3126,251.6532,253.8605,371043.0
2020-08-17 09:40:00,286.52,287.12,285.7,285.78,160732.0,253.9846,254.5165,253.2577,253.3286,160732.0
2020-08-17 09:50:00,285.8,285.94,284.82,285.01,146270.0,253.3463,253.4705,252.4776,252.6461,146270.0
2020-08-17 10:00:00,285.11,286.0,284.96,285.06,102046.0,252.7347,253.5236,252.6017,252.6904,102046.0
2020-08-17 10:10:00,285.1,285.22,283.6,283.68,83775.0,252.7258,252.8322,251.3962,251.4671,83775.0
2020-08-17 10:20:00,283.64,284.93,283.57,284.61,93068.0,251.4316,252.5751,251.3696,252.2915,93068.0
2020-08-17 10:30:00,284.6,285.86,284.6,285.37,82736.0,252.2826,253.3995,252.2826,252.9652,82736.0
2020-08-17 10:40:00,285.4,285.99,285.06,285.89,93766.0,252.9918,253.5148,252.6904,253.4261,93766.0
2020-08-17 10:50:00,285.87,286.78,285.86,286.54,124696.0,253.4084,254.2151,253.3995,254.0023,124696.0
2020-08-17 11:00:00,286.54,286.71,285.88,286.24,63463.0,254.0023,254.153,253.4173,253.7364,63463.0
2020-08-17 11:10:00,286.25,287.94,286.25,287.81,72988.0,253.7453,255.2433,253.7453,255.1281,72988.0
2020-08-17 11:20:00,287.84,287.91,287.44,287.71,65133.0,255.1547,255.2168,254.8001,255.0395,65133.0
2020-08-17 11:30:00,287.71,288.22,287.29,288.11,87972.0,255.0395,255.4915,254.6672,255.394,87972.0
2020-08-17 11:40:00,288.07,288.33,287.71,287.78,80610.0,255.3586,255.5891,255.0395,255.1015,80610.0
2020-08-17 11:50:00,287.77,287.97,287.47,287.71,66987.0,255.0926,255.2699,254.8267,255.0395,66987.0
2020-08-17 12:00:00,287.73,287.8,287.5,287.64,53157.0,255.0572,255.1192,254.8533,254.9774,53157.0
2020-08-17 12:10:00,287.64,287.67,287.15,287.5,45418.0,254.9774,255.004,254.5431,254.8533,45418.0
2020-08-17 12:20:00,287.48,287.52,286.98,287.05,87717.0,254.8356,254.871,254.3924,254.4544,87717.0
2020-08-17 12:30:00,287.06,287.91,287.01,287.88,59898.0,254.4633,255.2168,254.4189,255.1902,59898.0
2020-08-17 12:40:00,287.89,288.31,287.83,288.12,45734.0,255.199,255.5713,255.1458,255.4029,45734.0
2020-08-17 12:50:00,288.15,288.4,287.91,288.18,45836.0,255.4295,255.6511,255.2168,255.4561,45836.0
2020-08-17 13:00:00,288.17,288.17,287.54,287.9,34008.0,255.4472,255.4472,254.8888,255.2079,34008.0
2020-08-17 13:10:00,287.9,288.28,287.79,288.25,41143.0,255.2079,255.5447,255.1104,255.5181,41143.0
2020-08-17 13:20:00,288.21,288.26,287.49,287.51,46634.0,255.4827,255.527,254.8444,254.8622,46634.0
2020-08-17 13:30:00,287.55,287.77,287.39,287.4,35355.0,254.8976,255.0926,254.7558,254.7647,35355.0
2020-08-17 13:40:00,287.4,287.57,287.27,287.44,28301.0,254.7647,254.9154,254.6494,254.8001,28301.0
2020-08-17 13:50:00,287.37,287.44,287.08,287.37,26680.0,254.7381,254.8001,254.481,254.7381,26680.0
2020-08-17 14:00:00,287.38,287.97,287.2,287.97,64316.0,254.7469,255.2699,254.5874,255.2699,64316.0
2020-08-17 14:10:00,287.96,288.42,287.93,288.32,69916.0,255.2611,255.6688,255.2345,255.5802,69916.0
2020-08-17 14:20:00,288.37,288.65,288.21,288.34,57800.0,255.6245,255.8727,255.4827,255.5979,57800.0
2020-08-17 14:30:00,288.32,288.95,288.32,288.85,81040.0,255.5802,256.1387,255.5802,256.05,81040.0
2020-08-17 14:40:00,288.85,288.85,288.43,288.56,93187.0,256.05,256.05,255.6777,255.7929,93187.0
2020-08-17 14:50:00,288.5,288.85,288.36,288.79,79114.0,255.7398,256.05,255.6157,255.9968,79114.0
2020-08-17 15:00:00,288.77,288.89,288.49,288.7,69796.0,255.9791,256.0855,255.7309,255.917,69796.0
2020-08-17 15:10:00,288.69,288.77,288.51,288.6,80839.0,255.9082,255.9791,255.7486,255.8284,80839.0
2020-08-17 15:20:00,288.6,288.66,288.03,288.17,78431.0,255.8284,255.8816,255.3231,255.4472,78431.0
2020-08-17 15:30:00,288.21,288.79,288.21,288.79,96620.0,255.4827,255.9968,255.4827,255.9968,96620.0
2020-08-17 15:40:00,288.78,289.22,288.78,288.98,129362.0,255.988,256.378,255.988,256.1652,129362.0
2020-08-17 15:50:00,288.98,289.11,288.22,288.65,453115.0,256.1652,256.2805,255.4915,255.8727,453115.0
2020-08-18 09:30:00,289.0,290.58,283.04,285.08,823317.0,256.183,257.5836,250.8998,252.7081,823317.0
2020-08-18 09:40:00,285.05,286.31,284.7,285.65,301893.0,252.6815,253.7984,252.3713,253.2134,301893.0
2020-08-18 09:50:00,285.66,286.5,284.56,286.23,201822.0,253.2222,253.9669,252.2472,253.7275,201822.0
2020-08-18 10:00:00,286.28,286.48,285.43,285.8,135910.0,253.7718,253.9491,253.0184,253.3463,135910.0
2020-08-18 10:10:00,285.61,285.98,285.04,285.25,122127.0,253.1779,253.5059,252.6727,252.8588,122127.0
2020-08-18 10:20:00,285.32,285.41,283.52,283.66,155262.0,252.9209,253.0006,251.3253,251.4494,155262.0
2020-08-18 10:30:00,283.66,284.35,283.34,283.97,148507.0,251.4494,252.061,251.1657,251.7242,148507.0
2020-08-18 10:40:00,283.98,285.21,283.8,284.98,163368.0,251.733,252.8233,251.5735,252.6195,163368.0
2020-08-18 10:50:00,284.92,285.19,284.72,285.16,105969.0,252.5663,252.8056,252.389,252.779,105969.0
2020-08-18 11:00:00,285.16,285.97,284.96,284.99,87992.0,252.779,253.497,252.6017,252.6283,87992.0
2020-08-18 11:10:00,285.01,285.23,284.73,284.78,61284.0,252.6461,252.8411,252.3979,252.4422,61284.0
2020-08-18 11:20:00,284.8,285.28,284.5,284.86,63162.0,252.4599,252.8854,252.194,252.5131,63162.0
2020-08-18 11:30:00,284.93,285.02,284.29,284.33,39615.0,252.5751,252.6549,252.0078,252.0433,39615.0
2020-08-18 11:40:00,284.33,284.84,284.33,284.65,34083.0,252.0433,252.4954,252.0433,252.3269,34083.0
2020-08-18 11:50:00,284.65,285.35,284.54,285.24,60211.0,252.3269,252.9474,252.2294,252.8499,60211.0
2020-08-18 12:00:00,285.31,285.72,285.19,285.25,59020.0,252.912,253.2754,252.8056,252.8588,59020.0
2020-08-18 12:10:00,285.24,285.69,285.12,285.68,41187.0,252.8499,253.2488,252.7436,253.24,41187.0
2020-08-18 12:20:00,285.69,286.17,285.62,286.08,85351.0,253.2488,253.6743,253.1868,253.5946,85351.0
2020-08-18 12:30:00,286.06,286.09,285.33,285.4,63580.0,253.5768,253.6034,252.9297,252.9918,63580.0
2020-08-18 12:40:00,285.45,285.47,285.17,285.42,49733.0,253.0361,253.0538,252.7879,253.0095,49733.0
2020-08-18 12:50:00,285.43,286.6,285.4,286.4,79134.0,253.0184,254.0555,252.9918,253.8782,79134.0
2020-08-18 13:00:00,286.39,286.93,286.04,286.93,74111.0,253.8694,254.348,253.5591,254.348,74111.0
2020-08-18 13:10:00,286.94,286.96,286.16,286.35,68716.0,254.3569,254.3746,253.6655,253.8339,68716.0
2020-08-18 13:20:00,286.35,286.4,285.91,285.94,48962.0,253.8339,253.8782,253.4439,253.4705,48962.0
2020-08-18 13:30:00,285.97,286.38,285.69,285.94,74065.0,253.497,253.8605,253.2488,253.4705,74065.0
2020-08-18 13:40:00,285.94,286.0,285.34,285.5,51218.0,253.4705,253.5236,252.9386,253.0804,51218.0
2020-08-18 13:50:00,285.5,285.76,285.33,285.38,57523.0,253.0804,253.3109,252.9297,252.974,57523.0
2020-08-18 14:00:00,285.39,285.79,285.3,285.74,122453.0,252.9829,253.3375,252.9031,253.2932,122453.0
2020-08-18 14:10:00,285.72,285.75,284.85,284.96,129950.0,253.2754,253.302,252.5042,252.6017,129950.0
2020-08-18 14:20:00,284.95,285.02,284.64,284.66,61985.0,252.5929,252.6549,252.3181,252.3358,61985.0
2020-08-18 14:30:00,284.67,284.98,284.59,284.84,48469.0,252.3447,252.6195,252.2737,252.4954,48469.0
2020-08-18 14:40:00,284.81,285.1,284.6,284.97,67295.0,252.4688,252.7258,252.2826,252.6106,67295.0
2020-08-18 14:50:00,285.0,285.99,284.99,285.56,86025.0,252.6372,253.5148,252.6283,253.1336,86025.0
2020-08-18 15:00:00,285.53,285.9,285.37,285.57,71419.0,253.107,253.435,252.9652,253.1425,71419.0
2020-08-18 15:10:00,285.6,285.79,285.26,285.39,71644.0,253.1691,253.3375,252.8677,252.9829,71644.0
2020-08-18 15:20:00,285.39,285.58,285.17,285.48,70555.0,252.9829,253.1513,252.7879,253.0627,70555.0
2020-08-18 15:30:00,285.44,285.72,285.21,285.21,72174.0,253.0272,253.2754,252.8233,252.8233,72174.0
2020-08-18 15:40:00,285.22,285.54,285.09,285.27,94816.0,252.8322,253.1159,252.717,252.8765,94816.0
2020-08-18 15:50:00,285.19,285.19,284.56,285.0,224596.0,252.8056,252.8056,252.2472,252.6372,224596.0
2020-08-19 09:30:00,287.46,287.97,286.15,287.21,389761.0,254.8179,255.2699,253.6566,254.5962,389761.0
2020-08-19 09:40:00,287.09,287.37,283.4,283.52,220678.0,254.4899,254.7381,251.2189,251.3253,220678.0
2020-08-19 09:50:00,283.56,285.21,283.51,284.4,137892.0,251.3607,252.8233,251.3164,252.1053,137892.0
2020-08-19 10:00:00,284.38,285.5,284.37,284.7,91193.0,252.0876,253.0804,252.0787,252.3713,91193.0
2020-08-19 10:10:00,284.63,285.36,284.24,285.2,83008.0,252.3092,252.9563,251.9635,252.8145,83008.0
2020-08-19 10:20:00,285.12,285.28,284.55,284.72,56918.0,252.7436,252.8854,252.2383,252.389,56918.0
2020-08-19 10:30:00,284.76,285.05,284.05,284.07,78321.0,252.4244,252.6815,251.7951,251.8128,78321.0
2020-08-19 10:40:00,284.05,284.49,283.76,283.99,101791.0,251.7951,252.1851,251.538,251.7419,101791.0
2020-08-19 10:50:00,283.98,284.38,283.76,283.9,70314.0,251.733,252.0876,251.538,251.6621,70314.0
2020-08-19 11:00:00,283.93,284.14,283.05,283.1,105468.0,251.6887,251.8748,250.9086,250.9529,105468.0
2020-08-19 11:10:00,283.08,283.57,283.02,283.15,56800.0,250.9352,251.3696,250.882,250.9973,56800.0
2020-08-19 11:20:00,283.13,283.13,282.41,282.65,108971.0,250.9795,250.9795,250.3413,250.554,108971.0
2020-08-19 11:30:00,282.67,282.99,282.35,282.46,75470.0,250.5718,250.8554,250.2881,250.3856,75470.0
2020-08-19 11:40:00,282.43,282.73,282.05,282.5,91266.0,250.359,250.625,250.0222,250.4211,91266.0
2020-08-19 11:50:00,282.54,282.93,282.13,282.15,56293.0,250.4565,250.8022,250.0931,250.1108,56293.0
2020-08-19 12:00:00,282.15,282.42,281.93,281.93,79316.0,250.1108,250.3502,249.9158,249.9158,79316.0
2020-08-19 12:10:00,281.95,282.38,281.95,282.25,42442.0,249.9335,250.3147,249.9335,250.1995,42442.0
2020-08-19 12:20:00,282.24,283.09,282.15,282.89,65919.0,250.1906,250.9441,250.1108,250.7668,65919.0
2020-08-19 12:30:00,282.94,282.99,282.5,282.65,58874.0,250.8111,250.8554,250.4211,250.554,58874.0
2020-08-19 12:40:00,282.65,283.04,282.34,282.51,44504.0,250.554,250.8998,250.2792,250.4299,44504.0
2020-08-19 12:50:00,282.51,282.51,282.0,282.05,47710.0,250.4299,250.4299,249.9779,250.0222,47710.0
2020-08-19 13:00:00,282.06,282.46,282.03,282.34,31096.0,250.031,250.3856,250.0044,250.2792,31096.0
2020-08-19 13:10:00,282.34,282.34,282.0,282.24,51105.0,250.2792,250.2792,249.9779,250.1906,51105.0
2020-08-19 13:20:00,282.25,282.51,282.17,282.27,26147.0,250.1995,250.4299,250.1285,250.2172,26147.0
2020-08-19 13:30:00,282.3,282.89,282.3,282.67,39316.0,250.2438,250.7668,250.2438,250.5718,39316.0
2020-08-19 13:40:00,282.64,283.1,282.63,283.1,35736.0,250.5452,250.9529,250.5363,250.9529,35736.0
2020-08-19 13:50:00,283.08,283.91,283.0,283.53,59158.0,250.9352,251.671,250.8643,251.3341,59158.0
2020-08-19 14:00:00,283.41,283.74,283.1,283.53,41384.0,251.2277,251.5203,250.9529,251.3341,41384.0
2020-08-19 14:10:00,283.5,283.51,282.53,282.62,37804.0,251.3075,251.3164,250.4477,250.5275,37804.0
2020-08-19 14:20:00,282.59,282.85,282.41,282.68,74706.0,250.5009,250.7313,250.3413,250.5806,74706.0
2020-08-19 14:30:00,282.75,283.06,282.54,282.72,25791.0,250.6427,250.9175,250.4565,250.6161,25791.0
2020-08-19 14:40:00,282.72,283.35,282.69,283.31,34394.0,250.6161,251.1746,250.5895,251.1391,34394.0
2020-08-19 14:50:00,283.32,283.75,283.22,283.49,38144.0,251.148,251.5291,251.0593,251.2987,38144.0
2020-08-19 15:00:00,283.51,283.88,283.41,283.77,37307.0,251.3164,251.6444,251.2277,251.5469,37307.0
2020-08-19 15:10:00,283.8,283.89,283.62,283.62,36318.0,251.5735,251.6532,251.4139,251.4139,36318.0
2020-08-19 15:20:00,283.65,283.72,282.99,283.23,49416.0,251.4405,251.5025,250.8554,251.0682,49416.0
2020-08-19 15:30:00,283.27,283.58,283.0,283.15,75010.0,251.1036,251.3784,250.8643,250.9973,75010.0
2020-08-19 15:40:00,283.15,283.49,282.52,283.0,110960.0,250.9973,251.2987,250.4388,250.8643,110960.0
2020-08-19 15:50:00,283.01,283.24,282.5,282.88,264858.0,250.8732,251.077,250.4211,250.7579,264858.0
2020-08-20 09:30:00,280.54,281.83,279.43,281.44,234579.0,248.6836,249.8272,247.6997,249.4814,234579.0
2020-08-20 09:40:00,281.42,281.91,280.6,281.18,66098.0,249.4637,249.8981,248.7368,249.251,66098.0
2020-08-20 09:50:00,281.1,281.23,280.58,280.66,66648.0,249.1801,249.2953,248.7191,248.79,66648.0
2020-08-20 10:00:00,280.6,281.11,280.25,280.56,69105.0,248.7368,249.1889,248.4266,248.7014,69105.0
2020-08-20 10:10:00,280.59,281.29,280.47,281.18,51549.0,248.728,249.3485,248.6216,249.251,51549.0
2020-08-20 10:20:00,281.19,281.48,280.88,281.1,53749.0,249.2598,249.5169,248.985,249.1801,53749.0
2020-08-20 10:30:00,281.14,281.75,281.0,281.41,87113.0,249.2155,249.7562,249.0914,249.4549,87113.0
2020-08-20 10:40:00,281.41,281.53,280.6,280.81,67714.0,249.4549,249.5612,248.7368,248.923,67714.0
2020-08-20 10:50:00,280.82,281.55,280.76,281.3,75800.0,248.9318,249.579,248.8787,249.3573,75800.0
2020-08-20 11:00:00,281.28,281.36,280.6,280.63,60262.0,249.3396,249.4105,248.7368,248.7634,60262.0
2020-08-20 11:10:00,280.64,281.08,280.6,280.66,31662.0,248.7723,249.1623,248.7368,248.79,31662.0
2020-08-20 11:20:00,280.62,280.62,280.33,280.46,59279.0,248.7546,248.7546,248.4975,248.6127,59279.0
2020-08-20 11:30:00,280.48,280.85,280.18,280.78,77536.0,248.6305,248.9584,248.3645,248.8964,77536.0
2020-08-20 11:40:00,280.81,280.81,280.2,280.35,30615.0,248.923,248.923,248.3823,248.5152,30615.0
2020-08-20 11:50:00,280.38,281.38,280.3,280.91,62204.0,248.5418,249.4283,248.4709,249.0116,62204.0
2020-08-20 12:00:00,280.94,281.16,280.77,281.1,33571.0,249.0382,249.2332,248.8875,249.1801,33571.0
2020-08-20 12:10:00,281.12,281.29,280.81,280.88,33526.0,249.1978,249.3485,248.923,248.985,33526.0
2020-08-20 12:20:00,280.87,280.89,280.73,280.8,30830.0,248.9762,248.9939,248.8521,248.9141,30830.0
2020-08-20 12:30:00,280.79,281.65,280.77,281.63,50187.0,248.9053,249.6676,248.8875,249.6499,50187.0
2020-08-20 12:40:00,281.66,281.78,281.34,281.42,49629.0,249.6765,249.7828,249.3928,249.4637,49629.0
2020-08-20 12:50:00,281.44,281.59,281.24,281.34,26245.0,249.4814,249.6144,249.3042,249.3928,26245.0
2020-08-20 13:00:00,281.37,281.43,280.93,281.04,31060.0,249.4194,249.4726,249.0294,249.1269,31060.0
2020-08-20 13:10:00,281.08,281.17,280.9,281.05,25700.0,249.1623,249.2421,249.0028,249.1357,25700.0
2020-08-20 13:20:00,281.08,281.24,280.88,281.08,29944.0,249.1623,249.3042,248.985,249.1623,29944.0
2020-08-20 13:30:00,281.12,281.64,281.07,281.64,28834.0,249.1978,249.6587,249.1535,249.6587,28834.0
2020-08-20 13:40:00,281.66,281.68,281.39,281.57,25696.0,249.6765,249.6942,249.4371,249.5967,25696.0
2020-08-20 13:50:00,281.6,281.72,281.33,281.41,27714.0,249.6233,249.7296,249.3839,249.4549,27714.0
2020-08-20 14:00:00,281.43,281.59,281.34,281.39,26230.0,249.4726,249.6144,249.3928,249.4371,26230.0
2020-08-20 14:10:00,281.34,281.38,281.15,281.22,15574.0,249.3928,249.4283,249.2244,249.2864,15574.0
2020-08-20 14:20:00,281.23,281.69,281.22,281.66,31022.0,249.2953,249.7031,249.2864,249.6765,31022.0
2020-08-20 14:30:00,281.66,281.66,281.34,281.48,44919.0,249.6765,249.6765,249.3928,249.5169,44919.0
2020-08-20 14:40:00,281.46,281.55,281.13,281.24,32393.0,249.4992,249.579,249.2066,249.3042,32393.0
2020-08-20 14:50:00,281.23,281.4,281.11,281.32,24426.0,249.2953,249.446,249.1889,249.3751,24426.0
2020-08-20 15:00:00,281.32,281.86,281.31,281.63,39419.0,249.3751,249.8538,249.3662,249.6499,39419.0
2020-08-20 15:10:00,281.65,281.76,281.18,281.21,47100.0,249.6676,249.7651,249.251,249.2776,47100.0
2020-08-20 15:20:00,281.25,281.29,280.78,280.92,55418.0,249.313,249.3485,248.8964,249.0205,55418.0
2020-08-20 15:30:00,280.92,280.94,280.63,280.94,69533.0,249.0205,249.0382,248.7634,249.0382,69533.0
2020-08-20 15:40:00,280.93,281.3,280.79,280.86,83752.0,249.0294,249.3573,248.9053,248.9673,83752.0
2020-08-20 15:50:00,280.85,280.99,280.28,280.68,216983.0,248.9584,249.0825,248.4532,248.8077,216983.0
2020-08-21 09:30:00,279.97,280.14,279.2,279.49,341211.0,248.1784,248.3291,247.4958,247.7529,341211.0
2020-08-21 09:40:00,279.53,279.66,278.5,279.09,158804.0,247.7883,247.9036,246.8753,247.3983,158804.0
2020-08-21 09:50:00,279.18,279.21,278.42,279.15,123398.0,247.4781,247.5047,246.8044,247.4515,123398.0
2020-08-21 10:00:00,279.16,280.1,278.67,280.03,165747.0,247.4603,248.2936,247.026,248.2316,165747.0
2020-08-21 10:10:00,280.05,280.35,279.22,279.56,123641.0,248.2493,248.5152,247.5135,247.8149,123641.0
2020-08-21 10:20:00,279.61,279.63,278.9,278.92,61057.0,247.8592,247.877,247.2299,247.2476,61057.0
2020-08-21 10:30:00,278.97,279.32,278.92,279.15,68371.0,247.2919,247.6022,247.2476,247.4515,68371.0
2020-08-21 10:40:00,279.14,279.47,278.92,279.15,59581.0,247.4426,247.7351,247.2476,247.4515,59581.0
2020-08-21 10:50:00,279.17,279.25,278.93,279.21,69014.0,247.4692,247.5401,247.2565,247.5047,69014.0
2020-08-21 11:00:00,279.19,280.48,279.09,280.27,126348.0,247.4869,248.6305,247.3983,248.4443,126348.0
2020-08-21 11:10:00,280.26,280.48,279.07,279.1,193977.0,248.4354,248.6305,247.3806,247.4072,193977.0
2020-08-21 11:20:00,279.16,279.34,278.9,278.96,178649.0,247.4603,247.6199,247.2299,247.2831,178649.0
2020-08-21 11:30:00,278.97,279.55,278.75,279.01,106471.0,247.2919,247.8061,247.0969,247.3274,106471.0
2020-08-21 11:40:00,279.01,279.13,278.78,278.97,47295.0,247.3274,247.4338,247.1235,247.2919,47295.0
2020-08-21 11:50:00,278.98,279.52,278.93,279.21,64900.0,247.3008,247.7795,247.2565,247.5047,64900.0
2020-08-21 12:00:00,279.25,279.4,279.08,279.4,34741.0,247.5401,247.6731,247.3894,247.6731,34741.0
2020-08-21 12:10:00,279.4,280.01,279.4,280.0,42724.0,247.6731,248.2138,247.6731,248.205,42724.0
2020-08-21 12:20:00,279.98,280.38,279.97,280.2,46726.0,248.1872,248.5418,248.1784,248.3823,46726.0
2020-08-21 12:30:00,280.17,280.41,280.0,280.01,35279.0,248.3557,248.5684,248.205,248.2138,35279.0
2020-08-21 12:40:00,280.01,280.33,279.86,280.32,32421.0,248.2138,248.4975,248.0809,248.4886,32421.0
2020-08-21 12:50:00,280.36,280.41,280.07,280.24,24753.0,248.5241,248.5684,248.267,248.4177,24753.0
2020-08-21 13:00:00,280.28,280.32,280.0,280.26,45537.0,248.4532,248.4886,248.205,248.4354,45537.0
2020-08-21 13:10:00,280.28,281.13,280.2,280.97,48670.0,248.4532,249.2066,248.3823,249.0648,48670.0
2020-08-21 13:20:00,280.99,281.04,280.72,280.85,24482.0,249.0825,249.1269,248.8432,248.9584,24482.0
2020-08-21 13:30:00,280.84,281.48,280.81,281.31,35124.0,248.9496,249.5169,248.923,249.3662,35124.0
2020-08-21 13:40:00,281.31,281.44,281.24,281.33,25913.0,249.3662,249.4814,249.3042,249.3839,25913.0
2020-08-21 13:50:00,281.32,281.8,281.21,281.8,28517.0,249.3751,249.8006,249.2776,249.8006,28517.0
2020-08-21 14:00:00,281.8,281.86,281.4,281.59,46189.0,249.8006,249.8538,249.446,249.6144,46189.0
2020-08-21 14:10:00,281.59,281.81,281.58,281.75,70735.0,249.6144,249.8094,249.6055,249.7562,70735.0
2020-08-21 14:20:00,281.8,281.89,281.43,281.85,131787.0,249.8006,249.8803,249.4726,249.8449,131787.0
2020-08-21 14:30:00,281.85,282.11,281.7,281.7,50497.0,249.8449,250.0754,249.7119,249.7119,50497.0
2020-08-21 14:40:00,281.68,281.91,281.55,281.82,45478.0,249.6942,249.8981,249.579,249.8183,45478.0
2020-08-21 14:50:00,281.8,282.86,281.8,282.58,186910.0,249.8006,250.7402,249.8006,250.492,186910.0
2020-08-21 15:00:00,282.55,282.76,282.34,282.35,38486.0,250.4654,250.6516,250.2792,250.2881,38486.0
2020-08-21 15:10:00,282.34,282.6,282.3,282.45,38824.0,250.2792,250.5097,250.2438,250.3768,38824.0
2020-08-21 15:20:00,282.44,282.75,282.42,282.53,40000.0,250.3679,250.6427,250.3502,250.4477,40000.0
2020-08-21 15:30:00,282.52,282.88,282.48,282.82,59221.0,250.4388,250.7579,250.4033,250.7047,59221.0
2020-08-21 15:40:00,282.82,283.07,282.67,283.07,81458.0,250.7047,250.9264,250.5718,250.9264,81458.0
2020-08-21 15:50:00,283.04,283.55,282.79,283.22,232455.0,250.8998,251.3518,250.6781,251.0593,232455.0
2020-08-24 09:30:00,284.99,284.99,283.25,283.6,172970.0,252.6283,252.6283,251.0859,251.3962,172970.0
2020-08-24 09:40:00,283.58,283.95,282.43,282.69,96636.0,251.3784,251.7064,250.359,250.5895,96636.0
2020-08-24 09:50:00,282.65,282.95,281.92,282.92,80887.0,250.554,250.82,249.9069,250.7934,80887.0
2020-08-24 10:00:00,282.97,283.36,282.6,283.07,128270.0,250.8377,251.1834,250.5097,250.9264,128270.0
2020-08-24 10:10:00,283.16,284.3,283.06,284.25,68492.0,251.0061,252.0167,250.9175,251.9724,68492.0
2020-08-24 10:20:00,284.21,284.6,283.93,284.32,46141.0,251.9369,252.2826,251.6887,252.0344,46141.0
2020-08-24 10:30:00,284.32,284.99,284.09,284.88,71460.0,252.0344,252.6283,251.8305,252.5308,71460.0
2020-08-24 10:40:00,284.81,285.0,284.69,284.98,91347.0,252.4688,252.6372,252.3624,252.6195,91347.0
2020-08-24 10:50:00,284.97,285.8,284.9,284.99,120533.0,252.6106,253.3463,252.5485,252.6283,120533.0
2020-08-24 11:00:00,284.95,285.37,284.73,285.1,49509.0,252.5929,252.9652,252.3979,252.7258,49509.0
2020-08-24 11:10:00,285.04,285.29,284.91,285.29,24337.0,252.6727,252.8943,252.5574,252.8943,24337.0
2020-08-24 11:20:00,285.26,285.85,285.2,285.26,72347.0,252.8677,253.3907,252.8145,252.8677,72347.0
2020-08-24 11:30:00,285.26,285.48,284.85,285.07,47861.0,252.8677,253.0627,252.5042,252.6992,47861.0
2020-08-24 11:40:00,285.16,285.55,284.96,285.49,26913.0,252.779,253.1247,252.6017,253.0716,26913.0
2020-08-24 11:50:00,285.5,285.67,285.19,285.42,34954.0,253.0804,253.2311,252.8056,253.0095,34954.0
2020-08-24 12:00:00,285.44,285.87,285.1,285.27,32744.0,253.0272,253.4084,252.7258,252.8765,32744.0
2020-08-24 12:10:00,285.33,285.84,285.32,285.79,29711.0,252.9297,253.3818,252.9209,253.3375,29711.0
2020-08-24 12:20:00,285.83,286.26,285.63,286.22,90438.0,253.3729,253.7541,253.1957,253.7187,90438.0
2020-08-24 12:30:00,286.25,286.44,285.96,286.15,37352.0,253.7453,253.9137,253.4882,253.6566,37352.0
2020-08-24 12:40:00,286.24,286.47,285.98,286.47,22326.0,253.7364,253.9403,253.5059,253.9403,22326.0
2020-08-24 12:50:00,286.5,286.71,286.33,286.6,40756.0,253.9669,254.153,253.8162,254.0555,40756.0
2020-08-24 13:00:00,286.61,286.85,285.92,285.99,32528.0,254.0644,254.2771,253.4527,253.5148,32528.0
2020-08-24 13:10:00,286.04,286.19,285.86,285.96,25532.0,253.5591,253.6921,253.3995,253.4882,25532.0
2020-08-24 13:20:00,285.94,285.98,285.33,285.46,26036.0,253.4705,253.5059,252.9297,253.045,26036.0
2020-08-24 13:30:00,285.38,285.43,284.97,285.04,30958.0,252.974,253.0184,252.6106,252.6727,30958.0
2020-08-24 13:40:00,285.05,285.2,284.82,284.98,21668.0,252.6815,252.8145,252.4776,252.6195,21668.0
2020-08-24 13:50:00,284.96,285.59,284.92,285.39,29820.0,252.6017,253.1602,252.5663,252.9829,29820.0
2020-08-24 14:00:00,285.35,285.58,285.28,285.54,31034.0,252.9474,253.1513,252.8854,253.1159,31034.0
2020-08-24 14:10:00,285.52,285.54,285.02,285.15,33543.0,253.0981,253.1159,252.6549,252.7702,33543.0
2020-08-24 14:20:00,285.15,285.15,284.62,284.8,43746.0,252.7702,252.7702,252.3003,252.4599,43746.0
2020-08-24 14:30:00,284.82,285.12,284.69,284.81,26958.0,252.4776,252.7436,252.3624,252.4688,26958.0
2020-08-24 14:40:00,284.84,284.84,284.2,284.21,37700.0,252.4954,252.4954,251.928,251.9369,37700.0
2020-08-24 14:50:00,284.2,284.41,283.98,284.17,41310.0,251.928,252.1142,251.733,251.9014,41310.0
2020-08-24 15:00:00,284.16,284.52,283.92,284.46,40533.0,251.8926,252.2117,251.6798,252.1585,40533.0
2020-08-24 15:10:00,284.45,285.02,284.35,284.97,29640.0,252.1496,252.6549,252.061,252.6106,29640.0
2020-08-24 15:20:00,284.97,285.55,284.82,285.43,50367.0,252.6106,253.1247,252.4776,253.0184,50367.0
2020-08-24 15:30:00,285.4,285.74,285.31,285.63,62602.0,252.9918,253.2932,252.912,253.1957,62602.0
2020-08-24 15:40:00,285.64,286.23,285.64,286.19,75266.0,253.2045,253.7275,253.2045,253.6921,75266.0
2020-08-24 15:50:00,286.25,286.83,285.82,286.8,318329.0,253.7453,254.2594,253.3641,254.2328,318329.0
2020-08-25 09:30:00,287.27,287.48,284.37,284.98,204494.0,254.6494,254.8356,252.0787,252.6195,204494.0
2020-08-25 09:40:00,285.08,286.18,284.92,285.13,54605.0,252.7081,253.6832,252.5663,252.7524,54605.0
2020-08-25 09:50:00,285.08,285.45,284.42,284.74,70351.0,252.7081,253.0361,252.1231,252.4067,70351.0
2020-08-25 10:00:00,285.0,285.17,283.88,284.71,87557.0,252.6372,252.7879,251.6444,252.3801,87557.0
2020-08-25 10:10:00,284.71,285.33,284.38,285.22,47858.0,252.3801,252.9297,252.0876,252.8322,47858.0
2020-08-25 10:20:00,285.21,285.28,284.59,285.1,49540.0,252.8233,252.8854,252.2737,252.7258,49540.0
2020-08-25 10:30:00,285.08,285.11,284.51,284.7,58147.0,252.7081,252.7347,252.2028,252.3713,58147.0
2020-08-25 10:40:00,284.68,284.93,284.08,284.26,46798.0,252.3535,252.5751,251.8217,251.9812,46798.0
2020-08-25 10:50:00,284.21,285.07,284.2,284.86,45996.0,251.9369,252.6992,251.928,252.5131,45996.0
2020-08-25 11:00:00,284.8,285.25,284.66,285.13,60478.0,252.4599,252.8588,252.3358,252.7524,60478.0
2020-08-25 11:10:00,285.23,285.87,285.08,285.21,37635.0,252.8411,253.4084,252.7081,252.8233,37635.0
2020-08-25 11:20:00,285.21,285.21,284.87,285.12,28086.0,252.8233,252.8233,252.522,252.7436,28086.0
2020-08-25 11:30:00,285.17,285.24,284.78,284.93,37226.0,252.7879,252.8499,252.4422,252.5751,37226.0
2020-08-25 11:40:00,284.94,285.04,284.34,284.53,40169.0,252.584,252.6727,252.0521,252.2206,40169.0
2020-08-25 11:50:00,284.57,285.06,284.56,284.81,23312.0,252.256,252.6904,252.2472,252.4688,23312.0
2020-08-25 12:00:00,284.83,285.1,284.64,285.1,19363.0,252.4865,252.7258,252.3181,252.7258,19363.0
2020-08-25 12:10:00,285.12,285.14,284.62,284.94,29824.0,252.7436,252.7613,252.3003,252.584,29824.0
2020-08-25 12:20:00,284.96,285.68,284.92,285.61,33312.0,252.6017,253.24,252.5663,253.1779,33312.0
2020-08-25 12:30:00,285.61,285.69,285.21,285.66,20497.0,253.1779,253.2488,252.8233,253.2222,20497.0
2020-08-25 12:40:00,285.63,285.83,285.4,285.59,25630.0,253.1957,253.3729,252.9918,253.1602,25630.0
2020-08-25 12:50:00,285.63,285.81,285.19,285.32,30494.0,253.1957,253.3552,252.8056,252.9209,30494.0
2020-08-25 13:00:00,285.32,285.37,285.06,285.36,29613.0,252.9209,252.9652,252.6904,252.9563,29613.0
2020-08-25 13:10:00,285.31,285.65,285.26,285.57,19725.0,252.912,253.2134,252.8677,253.1425,19725.0
2020-08-25 13:20:00,285.55,285.79,285.52,285.62,19900.0,253.1247,253.3375,253.0981,253.1868,19900.0
2020-08-25 13:30:00,285.59,285.84,285.51,285.56,24520.0,253.1602,253.3818,253.0893,253.1336,24520.0
2020-08-25 13:40:00,285.56,285.72,285.38,285.38,30951.0,253.1336,253.2754,252.974,252.974,30951.0
2020-08-25 13:50:00,285.38,285.65,285.38,285.5,26054.0,252.974,253.2134,252.974,253.0804,26054.0
2020-08-25 14:00:00,285.5,285.73,285.37,285.72,25996.0,253.0804,253.2843,252.9652,253.2754,25996.0
2020-08-25 14:10:00,285.72,285.95,285.48,285.87,35294.0,253.2754,253.4793,253.0627,253.4084,35294.0
2020-08-25 14:20:00,285.87,286.05,285.68,285.75,29162.0,253.4084,253.568,253.24,253.302,29162.0
2020-08-25 14:30:00,285.75,285.8,285.42,285.67,22659.0,253.302,253.3463,253.0095,253.2311,22659.0
2020-08-25 14:40:00,285.66,286.01,285.52,285.52,38770.0,253.2222,253.5325,253.0981,253.0981,38770.0
2020-08-25 14:50:00,285.51,285.93,285.47,285.84,30443.0,253.0893,253.4616,253.0538,253.3818,30443.0
2020-08-25 15:00:00,285.85,285.91,285.71,285.76,21255.0,253.3907,253.4439,253.2666,253.3109,21255.0
2020-08-25 15:10:00,285.78,285.91,285.59,285.87,31910.0,253.3286,253.4439,253.1602,253.4084,31910.0
2020-08-25 15:20:00,285.87,285.96,285.79,285.88,31006.0,253.4084,253.4882,253.3375,253.4173,31006.0
2020-08-25 15:30:00,285.88,285.96,285.61,285.7,42721.0,253.4173,253.4882,253.1779,253.2577,42721.0
2020-08-25 15:40:00,285.71,285.8,285.39,285.62,43012.0,253.2666,253.3463,252.9829,253.1868,43012.0
2020-08-25 15:50:00,285.55,286.15,285.38,286.12,148955.0,253.1247,253.6566,252.974,253.63,148955.0
2020-08-26 09:30:00,287.73,287.73,286.27,287.66,219240.0,255.0572,255.0572,253.763,254.9951,219240.0
2020-08-26 09:40:00,287.66,288.49,287.1,288.28,93964.0,254.9951,255.7309,254.4987,255.5447,93964.0
2020-08-26 09:50:00,288.25,288.28,286.9,287.53,62163.0,255.5181,255.5447,254.3214,254.8799,62163.0
2020-08-26 10:00:00,287.5,287.95,287.24,287.68,54538.0,254.8533,255.2522,254.6228,255.0129,54538.0
2020-08-26 10:10:00,287.66,288.65,287.6,288.36,51004.0,254.9951,255.8727,254.942,255.6157,51004.0
2020-08-26 10:20:00,288.34,289.1,288.02,288.73,52947.0,255.5979,256.2716,255.3143,255.9436,52947.0
2020-08-26 10:30:00,288.75,289.37,288.45,289.28,49363.0,255.9614,256.511,255.6954,256.4312,49363.0
2020-08-26 10:40:00,289.23,289.73,288.97,289.03,60363.0,256.3869,256.8301,256.1564,256.2096,60363.0
2020-08-26 10:50:00,289.03,289.23,288.22,288.36,82934.0,256.2096,256.3869,255.4915,255.6157,82934.0
2020-08-26 11:00:00,288.36,288.85,288.33,288.73,35105.0,255.6157,256.05,255.5891,255.9436,35105.0
2020-08-26 11:10:00,288.75,289.15,288.65,288.71,41131.0,255.9614,256.3159,255.8727,255.9259,41131.0
2020-08-26 11:20:00,288.77,289.39,288.72,289.34,30728.0,255.9791,256.5287,255.9348,256.4844,30728.0
2020-08-26 11:30:00,289.32,289.47,288.62,288.69,28180.0,256.4666,256.5996,255.8461,255.9082,28180.0
2020-08-26 11:40:00,288.67,289.35,288.67,289.13,27823.0,255.8905,256.4932,255.8905,256.2982,27823.0
2020-08-26 11:50:00,289.15,289.44,289.09,289.29,35798.0,256.3159,256.573,256.2628,256.44,35798.0
2020-08-26 12:00:00,289.34,289.44,288.97,289.34,36439.0,256.4844,256.573,256.1564,256.4844,36439.0
2020-08-26 12:10:00,289.36,289.54,289.09,289.22,32312.0,256.5021,256.6617,256.2628,256.378,32312.0
2020-08-26 12:20:00,289.23,289.24,288.89,288.91,28966.0,256.3869,256.3957,256.0855,256.1032,28966.0
2020-08-26 12:30:00,288.87,288.9,288.69,288.78,29999.0,256.0677,256.0943,255.9082,255.988,29999.0
2020-08-26 12:40:00,288.77,288.89,288.51,288.63,36627.0,255.9791,256.0855,255.7486,255.855,36627.0
2020-08-26 12:50:00,288.62,289.07,288.58,288.95,63444.0,255.8461,256.245,255.8107,256.1387,63444.0
2020-08-26 13:00:00,288.9,289.35,288.9,289.24,77533.0,256.0943,256.4932,256.0943,256.3957,77533.0
2020-08-26 13:10:00,289.24,289.48,289.12,289.47,109307.0,256.3957,256.6085,256.2894,256.5996,109307.0
2020-08-26 13:20:00,289.43,289.47,289.3,289.45,28857.0,256.5641,256.5996,256.4489,256.5819,28857.0
2020-08-26 13:30:00,289.46,289.97,289.45,289.91,70079.0,256.5907,257.0428,256.5819,256.9896,70079.0
2020-08-26 13:40:00,289.89,290.17,289.5,290.01,125959.0,256.9719,257.2201,256.6262,257.0783,125959.0
2020-08-26 13:50:00,289.95,290.55,289.94,290.51,129909.0,257.0251,257.557,257.0162,257.5215,129909.0
2020-08-26 14:00:00,290.52,291.51,290.46,291.44,64024.0,257.5304,258.408,257.4772,258.3459,64024.0
2020-08-26 14:10:00,291.46,291.85,291.42,291.82,48579.0,258.3636,258.7093,258.3282,258.6828,48579.0
2020-08-26 14:20:00,291.82,292.12,291.68,291.78,64460.0,258.6828,258.9487,258.5587,258.6473,64460.0
2020-08-26 14:30:00,291.81,291.83,290.95,291.25,80491.0,258.6739,258.6916,257.9115,258.1775,80491.0
2020-08-26 14:40:00,291.28,291.36,290.62,290.96,45914.0,258.2041,258.275,257.619,257.9204,45914.0
2020-08-26 14:50:00,290.97,291.32,290.61,290.61,36983.0,257.9293,258.2395,257.6102,257.6102,36983.0
2020-08-26 15:00:00,290.64,291.32,290.39,291.25,40216.0,257.6367,258.2395,257.4151,258.1775,40216.0
2020-08-26 15:10:00,291.26,291.49,291.2,291.46,37647.0,258.1863,258.3902,258.1332,258.3636,37647.0
2020-08-26 15:20:00,291.5,292.09,291.41,291.62,70611.0,258.3991,258.9221,258.3193,258.5055,70611.0
2020-08-26 15:30:00,291.69,291.89,291.31,291.35,59633.0,258.5675,258.7448,258.2307,258.2661,59633.0
2020-08-26 15:40:00,291.34,291.99,291.3,291.81,77670.0,258.2573,258.8335,258.2218,258.6739,77670.0
2020-08-26 15:50:00,291.85,292.05,291.59,291.95,202938.0,258.7093,258.8866,258.4789,258.798,202938.0
2020-08-27 09:30:00,292.22,292.95,289.62,290.01,265760.0,259.0373,259.6844,256.7326,257.0783,265760.0
2020-08-27 09:40:00,290.02,291.12,289.77,289.91,106743.0,257.0872,258.0622,256.8655,256.9896,106743.0
2020-08-27 09:50:00,289.79,290.01,288.94,289.0,93352.0,256.8833,257.0783,256.1298,256.183,93352.0
2020-08-27 10:00:00,289.01,289.5,287.38,287.47,109098.0,256.1918,256.6262,254.7469,254.8267,109098.0
2020-08-27 10:10:00,287.44,288.0,287.17,287.93,76274.0,254.8001,255.2965,254.5608,255.2345,76274.0
2020-08-27 10:20:00,287.97,289.32,287.94,289.25,70792.0,255.2699,256.4666,255.2433,256.4046,70792.0
2020-08-27 10:30:00,289.22,289.86,289.03,289.39,70940.0,256.378,256.9453,256.2096,256.5287,70940.0
2020-08-27 10:40:00,289.38,289.63,288.45,288.58,41159.0,256.5198,256.7414,255.6954,255.8107,41159.0
2020-08-27 10:50:00,288.49,289.28,288.29,289.06,46723.0,255.7309,256.4312,255.5536,256.2362,46723.0
2020-08-27 11:00:00,289.0,289.76,288.94,289.4,72515.0,256.183,256.8567,256.1298,256.5376,72515.0
2020-08-27 11:10:00,289.4,289.43,288.54,288.6,45045.0,256.5376,256.5641,255.7752,255.8284,45045.0
2020-08-27 11:20:00,288.56,289.1,288.49,288.67,40370.0,255.7929,256.2716,255.7309,255.8905,40370.0
2020-08-27 11:30:00,288.7,288.7,288.21,288.66,48300.0,255.917,255.917,255.4827,255.8816,48300.0
2020-08-27 11:40:00,288.7,289.49,288.6,289.01,72570.0,255.917,256.6173,255.8284,256.1918,72570.0
2020-08-27 11:50:00,289.05,289.15,288.83,288.85,28523.0,256.2273,256.3159,256.0323,256.05,28523.0
2020-08-27 12:00:00,288.87,288.95,288.42,288.65,39187.0,256.0677,256.1387,255.6688,255.8727,39187.0
2020-08-27 12:10:00,288.57,288.65,288.08,288.1,32264.0,255.8018,255.8727,255.3674,255.3852,32264.0
2020-08-27 12:20:00,288.05,288.28,287.86,287.93,31845.0,255.3409,255.5447,255.1724,255.2345,31845.0
2020-08-27 12:30:00,287.94,288.19,287.25,287.43,38084.0,255.2433,255.465,254.6317,254.7913,38084.0
2020-08-27 12:40:00,287.45,287.56,286.93,287.26,47955.0,254.809,254.9065,254.348,254.6406,47955.0
2020-08-27 12:50:00,287.28,287.36,286.56,287.13,74014.0,254.6583,254.7292,254.02,254.5253,74014.0
2020-08-27 13:00:00,287.09,288.15,286.86,287.79,51940.0,254.4899,255.4295,254.286,255.1104,51940.0
2020-08-27 13:10:00,287.84,288.41,287.79,288.15,39482.0,255.1547,255.66,255.1104,255.4295,39482.0
2020-08-27 13:20:00,288.13,288.68,287.96,288.66,29779.0,255.4118,255.8993,255.2611,255.8816,29779.0
2020-08-27 13:30:00,288.69,289.15,288.68,288.94,37973.0,255.9082,256.3159,255.8993,256.1298,37973.0
2020-08-27 13:40:00,288.93,289.3,288.9,288.9,27801.0,256.1209,256.4489,256.0943,256.0943,27801.0
2020-08-27 13:50:00,288.92,289.48,288.27,289.47,34862.0,256.1121,256.6085,255.5359,256.5996,34862.0
2020-08-27 14:00:00,289.4,289.9,289.4,289.48,50941.0,256.5376,256.9808,256.5376,256.6085,50941.0
2020-08-27 14:10:00,289.5,289.78,289.35,289.67,31945.0,256.6262,256.8744,256.4932,256.7769,31945.0
2020-08-27 14:20:00,289.68,289.98,289.46,289.9,38987.0,256.7858,257.0517,256.5907,256.9808,38987.0
2020-08-27 14:30:00,289.88,289.92,289.41,289.62,25822.0,256.9631,256.9985,256.5464,256.7326,25822.0
2020-08-27 14:40:00,289.63,289.73,289.17,289.22,29402.0,256.7414,256.8301,256.3337,256.378,29402.0
2020-08-27 14:50:00,289.27,289.4,289.01,289.34,25107.0,256.4223,256.5376,256.1918,256.4844,25107.0
2020-08-27 15:00:00,289.37,289.67,289.04,289.31,26509.0,256.511,256.7769,256.2184,256.4578,26509.0
2020-08-27 15:10:00,289.31,289.5,289.15,289.46,24295.0,256.4578,256.6262,256.3159,256.5907,24295.0
2020-08-27 15:20:00,289.47,289.53,289.17,289.36,31589.0,256.5996,256.6528,256.3337,256.5021,31589.0
2020-08-27 15:30:00,289.38,289.49,289.18,289.24,37181.0,256.5198,256.6173,256.3425,256.3957,37181.0
2020-08-27 15:40:00,289.25,289.49,289.07,289.09,43011.0,256.4046,256.6173,256.245,256.2628,43011.0
2020-08-27 15:50:00,289.08,289.08,288.5,288.7,133073.0,256.2539,256.2539,255.7398,255.917,133073.0
2020-08-28 09:30:00,288.31,288.7,286.44,288.35,133606.0,255.5713,255.917,253.9137,255.6068,133606.0
2020-08-28 09:40:00,288.33,288.83,287.18,287.18,50202.0,255.5891,256.0323,254.5696,254.5696,50202.0
2020-08-28 09:50:00,287.2,288.56,286.95,288.44,45239.0,254.5874,255.7929,254.3658,255.6866,45239.0
2020-08-28 10:00:00,288.36,288.52,287.67,288.12,36242.0,255.6157,255.7575,255.004,255.4029,36242.0
2020-08-28 10:10:00,288.09,288.2,287.6,287.8,26568.0,255.3763,255.4738,254.942,255.1192,26568.0
2020-08-28 10:20:00,287.76,287.85,287.1,287.12,34495.0,255.0838,255.1636,254.4987,254.5165,34495.0
2020-08-28 10:30:00,287.17,287.36,286.4,287.17,67212.0,254.5608,254.7292,253.8782,254.5608,67212.0
2020-08-28 10:40:00,287.24,287.29,286.51,286.88,34139.0,254.6228,254.6672,253.9757,254.3037,34139.0
2020-08-28 10:50:00,286.93,287.01,286.34,286.63,30870.0,254.348,254.4189,253.825,254.0821,30870.0
2020-08-28 11:00:00,286.67,287.55,286.58,287.24,28901.0,254.1176,254.8976,254.0378,254.6228,28901.0
2020-08-28 11:10:00,287.25,287.45,286.83,287.06,28736.0,254.6317,254.809,254.2594,254.4633,28736.0
2020-08-28 11:20:00,287.07,287.32,286.98,287.17,19761.0,254.4721,254.6937,254.3924,254.5608,19761.0
2020-08-28 11:30:00,287.14,287.14,286.79,286.81,17239.0,254.5342,254.5342,254.2239,254.2417,17239.0
2020-08-28 11:40:00,286.8,286.82,286.36,286.48,34319.0,254.2328,254.2505,253.8428,253.9491,34319.0
2020-08-28 11:50:00,286.53,286.67,286.39,286.43,24167.0,253.9935,254.1176,253.8694,253.9048,24167.0
2020-08-28 12:00:00,286.41,286.88,286.36,286.7,24400.0,253.8871,254.3037,253.8428,254.1442,24400.0
2020-08-28 12:10:00,286.7,286.79,286.6,286.71,21316.0,254.1442,254.2239,254.0555,254.153,21316.0
2020-08-28 12:20:00,286.73,287.13,286.72,287.05,28974.0,254.1707,254.5253,254.1619,254.4544,28974.0
2020-08-28 12:30:00,287.06,287.07,286.46,286.53,30858.0,254.4633,254.4721,253.9314,253.9935,30858.0
2020-08-28 12:40:00,286.51,286.71,286.3,286.62,23425.0,253.9757,254.153,253.7896,254.0732,23425.0
2020-08-28 12:50:00,286.6,286.66,286.37,286.44,21551.0,254.0555,254.1087,253.8516,253.9137,21551.0
2020-08-28 13:00:00,286.4,286.4,285.3,285.49,81593.0,253.8782,253.8782,252.9031,253.0716,81593.0
2020-08-28 13:10:00,285.49,285.51,285.1,285.43,29940.0,253.0716,253.0893,252.7258,253.0184,29940.0
2020-08-28 13:20:00,285.38,285.6,285.34,285.4,28623.0,252.974,253.1691,252.9386,252.9918,28623.0
2020-08-28 13:30:00,285.4,285.41,284.88,284.98,54820.0,252.9918,253.0006,252.5308,252.6195,54820.0
2020-08-28 13:40:00,284.96,285.3,284.77,285.13,33091.0,252.6017,252.9031,252.4333,252.7524,33091.0
2020-08-28 13:50:00,285.04,285.5,285.04,285.43,25658.0,252.6727,253.0804,252.6727,253.0184,25658.0
2020-08-28 14:00:00,285.49,285.56,285.11,285.22,28740.0,253.0716,253.1336,252.7347,252.8322,28740.0
2020-08-28 14:10:00,285.23,285.55,285.17,285.48,25267.0,252.8411,253.1247,252.7879,253.0627,25267.0
2020-08-28 14:20:00,285.51,285.87,285.5,285.76,26969.0,253.0893,253.4084,253.0804,253.3109,26969.0
2020-08-28 14:30:00,285.79,286.1,285.73,286.01,26097.0,253.3375,253.6123,253.2843,253.5325,26097.0
2020-08-28 14:40:00,286.0,286.37,285.9,286.36,29571.0,253.5236,253.8516,253.435,253.8428,29571.0
2020-08-28 14:50:00,286.32,286.5,286.22,286.5,31968.0,253.8073,253.9669,253.7187,253.9669,31968.0
2020-08-28 15:00:00,286.49,287.09,286.41,287.02,37349.0,253.958,254.4899,253.8871,254.4278,37349.0
2020-08-28 15:10:00,287.02,287.35,287.02,287.28,40659.0,254.4278,254.7203,254.4278,254.6583,40659.0
2020-08-28 15:20:00,287.28,287.28,286.7,286.73,35289.0,254.6583,254.6583,254.1442,254.1707,35289.0
2020-08-28 15:30:00,286.72,286.86,286.6,286.73,43682.0,254.1619,254.286,254.0555,254.1707,43682.0
2020-08-28 15:40:00,286.69,286.75,286.32,286.49,33771.0,254.1353,254.1885,253.8073,253.958,33771.0
2020-08-28 15:50:00,286.49,286.94,286.26,286.34,256920.0,253.958,254.3569,253.7541,253.825,256920.0
2020-08-31 09:30:00,285.26,286.69,283.7,284.4,178388.0,252.8677,254.1353,251.4848,252.1053,178388.0
2020-08-31 09:40:00,284.37,285.65,284.2,285.31,53168.0,252.0787,253.2134,251.928,252.912,53168.0
2020-08-31 09:50:00,285.29,285.49,284.0,284.16,56113.0,252.8943,253.0716,251.7507,251.8926,56113.0
2020-08-31 10:00:00,284.13,284.55,283.95,284.18,56245.0,251.866,252.2383,251.7064,251.9103,56245.0
2020-08-31 10:10:00,284.11,284.6,283.9,284.42,63495.0,251.8483,252.2826,251.6621,252.1231,63495.0
2020-08-31 10:20:00,284.37,284.38,283.9,284.1,31930.0,252.0787,252.0876,251.6621,251.8394,31930.0
2020-08-31 10:30:00,284.12,284.52,284.07,284.21,39889.0,251.8571,252.2117,251.8128,251.9369,39889.0
2020-08-31 10:40:00,284.22,284.4,284.02,284.34,25904.0,251.9458,252.1053,251.7685,252.0521,25904.0
2020-08-31 10:50:00,284.44,284.44,283.91,284.35,57753.0,252.1408,252.1408,251.671,252.061,57753.0
2020-08-31 11:00:00,284.35,284.82,284.26,284.75,39322.0,252.061,252.4776,251.9812,252.4156,39322.0
2020-08-31 11:10:00,284.86,284.86,283.95,283.95,34084.0,252.5131,252.5131,251.7064,251.7064,34084.0
2020-08-31 11:20:00,283.97,283.98,282.87,283.17,74475.0,251.7242,251.733,250.7491,251.015,74475.0
2020-08-31 11:30:00,283.22,283.55,282.99,283.55,31506.0,251.0593,251.3518,250.8554,251.3518,31506.0
2020-08-31 11:40:00,283.59,283.95,283.55,283.62,29129.0,251.3873,251.7064,251.3518,251.4139,29129.0
2020-08-31 11:50:00,283.66,284.02,283.65,283.69,25852.0,251.4494,251.7685,251.4405,251.4759,25852.0
2020-08-31 12:00:00,283.72,284.05,283.4,283.93,29504.0,251.5025,251.7951,251.2189,251.6887,29504.0
2020-08-31 12:10:00,283.96,284.34,283.88,284.26,32401.0,251.7153,252.0521,251.6444,251.9812,32401.0
2020-08-31 12:20:00,284.26,284.32,283.54,283.61,88118.0,251.9812,252.0344,251.343,251.405,88118.0
2020-08-31 12:30:00,283.57,284.29,283.5,283.96,39115.0,251.3696,252.0078,251.3075,251.7153,39115.0
2020-08-31 12:40:00,284.0,284.07,283.66,283.9,26610.0,251.7507,251.8128,251.4494,251.6621,26610.0
2020-08-31 12:50:00,283.87,285.08,283.83,285.04,40563.0,251.6355,252.7081,251.6001,252.6727,40563.0
2020-08-31 13:00:00,284.88,285.16,284.7,285.12,25046.0,252.5308,252.779,252.3713,252.7436,25046.0
2020-08-31 13:10:00,285.1,285.19,284.83,285.12,27574.0,252.7258,252.8056,252.4865,252.7436,27574.0
2020-08-31 13:20:00,285.08,285.31,285.04,285.04,34123.0,252.7081,252.912,252.6727,252.6727,34123.0
2020-08-31 13:30:00,285.06,285.11,284.84,284.98,29297.0,252.6904,252.7347,252.4954,252.6195,29297.0
2020-08-31 13:40:00,284.97,285.3,284.94,285.23,29596.0,252.6106,252.9031,252.584,252.8411,29596.0
2020-08-31 13:50:00,285.24,285.5,285.06,285.15,28871.0,252.8499,253.0804,252.6904,252.7702,28871.0
2020-08-31 14:00:00,285.16,285.19,284.91,285.01,20878.0,252.779,252.8056,252.5574,252.6461,20878.0
2020-08-31 14:10:00,285.04,285.17,284.7,284.71,26308.0,252.6727,252.7879,252.3713,252.3801,26308.0
2020-08-31 14:20:00,284.76,285.0,284.63,284.76,28978.0,252.4244,252.6372,252.3092,252.4244,28978.0
2020-08-31 14:30:00,284.81,285.11,284.81,285.01,29237.0,252.4688,252.7347,252.4688,252.6461,29237.0
2020-08-31 14:40:00,285.03,285.66,285.03,285.54,44014.0,252.6638,253.2222,252.6638,253.1159,44014.0
2020-08-31 14:50:00,285.57,285.86,285.5,285.63,35985.0,253.1425,253.3995,253.0804,253.1957,35985.0
2020-08-31 15:00:00,285.62,285.64,285.14,285.33,39246.0,253.1868,253.2045,252.7613,252.9297,39246.0
2020-08-31 15:10:00,285.34,285.51,285.08,285.09,27840.0,252.9386,253.0893,252.7081,252.717,27840.0
2020-08-31 15:20:00,285.11,285.22,284.74,285.15,38765.0,252.7347,252.8322,252.4067,252.7702,38765.0
2020-08-31 15:30:00,285.13,285.64,285.07,285.63,34551.0,252.7524,253.2045,252.6992,253.1957,34551.0
2020-08-31 15:40:00,285.61,286.18,285.41,285.98,100337.0,253.1779,253.6832,253.0006,253.5059,100337.0
2020-08-31 15:50:00,286.03,286.03,284.67,284.67,306317.0,253.5502,253.5502,252.3447,252.3447,306317.0
2020-09-01 09:30:00,284.03,285.15,283.85,284.04,120500.0,251.7773,252.7702,251.6178,251.7862,120500.0
2020-09-01 09:40:00,284.16,284.42,283.5,284.35,75323.0,251.8926,252.1231,251.3075,252.061,75323.0
2020-09-01 09:50:00,284.33,284.59,284.11,284.58,57452.0,252.0433,252.2737,251.8483,252.2649,57452.0
2020-09-01 10:00:00,284.64,285.07,284.42,284.58,60541.0,252.3181,252.6992,252.1231,252.2649,60541.0
2020-09-01 10:10:00,284.57,284.74,284.22,284.72,69148.0,252.256,252.4067,251.9458,252.389,69148.0
2020-09-01 10:20:00,284.75,285.9,284.5,285.56,102234.0,252.4156,253.435,252.194,253.1336,102234.0
2020-09-01 10:30:00,285.47,285.53,284.59,284.7,50807.0,253.0538,253.107,252.2737,252.3713,50807.0
2020-09-01 10:40:00,284.76,285.26,284.52,284.93,51851.0,252.4244,252.8677,252.2117,252.5751,51851.0
2020-09-01 10:50:00,284.88,285.13,284.38,284.53,42575.0,252.5308,252.7524,252.0876,252.2206,42575.0
2020-09-01 11:00:00,284.59,285.0,284.22,284.85,48530.0,252.2737,252.6372,251.9458,252.5042,48530.0
2020-09-01 11:10:00,284.78,285.77,284.59,285.43,49796.0,252.4422,253.3198,252.2737,253.0184,49796.0
2020-09-01 11:20:00,285.5,285.8,285.06,285.68,54619.0,253.0804,253.3463,252.6904,253.24,54619.0
2020-09-01 11:30:00,285.67,285.75,285.32,285.58,25202.0,253.2311,253.302,252.9209,253.1513,25202.0
2020-09-01 11:40:00,285.59,286.2,285.39,286.2,37909.0,253.1602,253.7009,252.9829,253.7009,37909.0
2020-09-01 11:50:00,286.24,286.48,286.08,286.17,38221.0,253.7364,253.9491,253.5946,253.6743,38221.0
2020-09-01 12:00:00,286.21,286.48,286.2,286.48,22361.0,253.7098,253.9491,253.7009,253.9491,22361.0
2020-09-01 12:10:00,286.46,286.68,286.31,286.53,43177.0,253.9314,254.1264,253.7984,253.9935,43177.0
2020-09-01 12:20:00,286.52,286.55,285.66,285.68,40399.0,253.9846,254.0112,253.2222,253.24,40399.0
2020-09-01 12:30:00,285.62,286.3,285.61,286.3,32146.0,253.1868,253.7896,253.1779,253.7896,32146.0
2020-09-01 12:40:00,286.27,286.35,285.93,286.35,26937.0,253.763,253.8339,253.4616,253.8339,26937.0
2020-09-01 12:50:00,286.4,286.49,286.11,286.37,23526.0,253.8782,253.958,253.6211,253.8516,23526.0
2020-09-01 13:00:00,286.31,286.53,286.12,286.45,24989.0,253.7984,253.9935,253.63,253.9225,24989.0
2020-09-01 13:10:00,286.43,286.45,286.06,286.08,23815.0,253.9048,253.9225,253.5768,253.5946,23815.0
2020-09-01 13:20:00,286.09,286.23,286.07,286.1,23351.0,253.6034,253.7275,253.5857,253.6123,23351.0
2020-09-01 13:30:00,286.1,286.33,286.03,286.18,26297.0,253.6123,253.8162,253.5502,253.6832,26297.0
2020-09-01 13:40:00,286.24,286.37,286.11,286.2,21979.0,253.7364,253.8516,253.6211,253.7009,21979.0
2020-09-01 13:50:00,286.21,286.21,285.89,286.03,21163.0,253.7098,253.7098,253.4261,253.5502,21163.0
2020-09-01 14:00:00,286.07,286.11,285.7,285.86,29371.0,253.5857,253.6211,253.2577,253.3995,29371.0
2020-09-01 14:10:00,285.93,286.18,285.9,286.03,23914.0,253.4616,253.6832,253.435,253.5502,23914.0
2020-09-01 14:20:00,286.04,286.3,285.98,286.22,24758.0,253.5591,253.7896,253.5059,253.7187,24758.0
2020-09-01 14:30:00,286.22,286.22,286.01,286.12,22976.0,253.7187,253.7187,253.5325,253.63,22976.0
2020-09-01 14:40:00,286.15,286.22,286.05,286.16,19528.0,253.6566,253.7187,253.568,253.6655,19528.0
2020-09-01 14:50:00,286.15,286.18,285.89,285.97,30546.0,253.6566,253.6832,253.4261,253.497,30546.0
2020-09-01 15:00:00,285.92,286.0,285.73,285.94,27992.0,253.4527,253.5236,253.2843,253.4705,27992.0
2020-09-01 15:10:00,285.95,285.98,285.56,285.74,36433.0,253.4793,253.5059,253.1336,253.2932,36433.0
2020-09-01 15:20:00,285.76,286.05,285.65,285.67,27859.0,253.3109,253.568,253.2134,253.2311,27859.0
2020-09-01 15:30:00,285.65,285.7,285.52,285.66,39360.0,253.2134,253.2577,253.0981,253.2222,39360.0
2020-09-01 15:40:00,285.63,286.02,285.52,285.67,61873.0,253.1957,253.5414,253.0981,253.2311,61873.0
2020-09-01 15:50:00,285.62,286.06,285.58,285.94,162601.0,253.1868,253.5768,253.1513,253.4705,162601.0
2020-09-02 09:30:00,285.14,285.62,284.29,284.94,154084.0,254.0814,254.5091,253.324,253.9032,154084.0
2020-09-02 09:40:00,285.01,285.29,284.63,285.11,36659.0,253.9656,254.2151,253.627,254.0547,36659.0
2020-09-02 09:50:00,285.14,285.37,284.62,284.69,73629.0,254.0814,254.2864,253.6181,253.6804,73629.0
2020-09-02 10:00:00,284.73,285.16,283.61,283.66,54634.0,253.7161,254.0992,252.7181,252.7626,54634.0
2020-09-02 10:10:00,283.67,284.97,283.6,284.89,59737.0,252.7715,253.9299,252.7092,253.8587,59737.0
2020-09-02 10:20:00,284.94,285.29,284.67,285.29,42485.0,253.9032,254.2151,253.6626,254.2151,42485.0
2020-09-02 10:30:00,285.19,285.56,285.03,285.1,36289.0,254.126,254.4557,253.9834,254.0458,36289.0
2020-09-02 10:40:00,285.03,285.33,284.8,285.33,37683.0,253.9834,254.2507,253.7785,254.2507,37683.0
2020-09-02 10:50:00,285.33,285.41,284.62,284.66,38086.0,254.2507,254.322,253.6181,253.6537,38086.0
2020-09-02 11:00:00,284.72,284.96,284.24,284.36,22724.0,253.7072,253.921,253.2795,253.3864,22724.0
2020-09-02 11:10:00,284.45,284.84,284.41,284.62,31251.0,253.4666,253.8141,253.4309,253.6181,31251.0
2020-09-02 11:20:00,284.71,284.8,284.05,284.29,35611.0,253.6983,253.7785,253.1102,253.324,35611.0
2020-09-02 11:30:00,284.33,284.53,284.0,284.15,28989.0,253.3597,253.5379,253.0656,253.1993,28989.0
2020-09-02 11:40:00,284.07,284.48,284.0,284.37,26806.0,253.128,253.4933,253.0656,253.3953,26806.0
2020-09-02 11:50:00,284.41,284.58,284.2,284.39,23559.0,253.4309,253.5824,253.2438,253.4131,23559.0
2020-09-02 12:00:00,284.39,284.79,284.39,284.71,35230.0,253.4131,253.7696,253.4131,253.6983,35230.0
2020-09-02 12:10:00,284.71,285.2,284.69,284.9,44261.0,253.6983,254.1349,253.6804,253.8676,44261.0
2020-09-02 12:20:00,284.92,285.28,284.73,285.19,50068.0,253.8854,254.2062,253.7161,254.126,50068.0
2020-09-02 12:30:00,285.15,285.79,285.15,285.69,48574.0,254.0903,254.6606,254.0903,254.5715,48574.0
2020-09-02 12:40:00,285.72,286.1,285.7,285.88,47941.0,254.5983,254.9369,254.5804,254.7408,47941.0
2020-09-02 12:50:00,285.85,286.0,285.65,285.82,22712.0,254.7141,254.8478,254.5359,254.6874,22712.0
2020-09-02 13:00:00,285.81,286.23,285.71,286.15,49990.0,254.6784,255.0527,254.5893,254.9814,49990.0
2020-09-02 13:10:00,286.19,286.65,286.09,286.59,65287.0,255.0171,255.427,254.9279,255.3735,65287.0
2020-09-02 13:20:00,286.62,286.62,286.33,286.34,27298.0,255.4002,255.4002,255.1418,255.1507,27298.0
2020-09-02 13:30:00,286.3,286.86,286.18,286.82,35204.0,255.1151,255.6141,255.0081,255.5784,35204.0
2020-09-02 13:40:00,286.88,287.05,286.72,287.02,32954.0,255.6319,255.7834,255.4893,255.7567,32954.0
2020-09-02 13:50:00,287.06,287.06,286.53,286.62,26803.0,255.7923,255.7923,255.32,255.4002,26803.0
2020-09-02 14:00:00,286.7,286.7,285.98,286.26,37094.0,255.4715,255.4715,254.8299,255.0794,37094.0
2020-09-02 14:10:00,286.28,286.29,285.72,286.05,33271.0,255.0973,255.1062,254.5983,254.8923,33271.0
2020-09-02 14:20:00,286.11,286.69,286.09,286.49,43338.0,254.9458,255.4626,254.9279,255.2844,43338.0
2020-09-02 14:30:00,286.5,286.68,286.15,286.33,58212.0,255.2933,255.4537,254.9814,255.1418,58212.0
2020-09-02 14:40:00,286.38,286.86,286.26,286.66,25142.0,255.1864,255.6141,255.0794,255.4359,25142.0
2020-09-02 14:50:00,286.58,287.0,286.58,286.96,26208.0,255.3646,255.7388,255.3646,255.7032,26208.0
2020-09-02 15:00:00,286.97,286.97,286.58,286.67,33049.0,255.7121,255.7121,255.3646,255.4448,33049.0
2020-09-02 15:10:00,286.63,286.98,286.62,286.94,40653.0,255.4091,255.721,255.4002,255.6854,40653.0
2020-09-02 15:20:00,286.85,287.25,286.85,287.04,37201.0,255.6052,255.9616,255.6052,255.7745,37201.0
2020-09-02 15:30:00,287.02,287.4,286.82,287.35,40619.0,255.7567,256.0953,255.5784,256.0507,40619.0
2020-09-02 15:40:00,287.37,288.04,287.37,287.9,85967.0,256.0685,256.6655,256.0685,256.5408,85967.0
2020-09-02 15:50:00,287.92,287.98,287.03,287.14,217338.0,256.5586,256.6121,255.7656,255.8636,217338.0
2020-09-03 09:30:00,287.3,287.7,284.83,285.63,134410.0,256.0062,256.3626,253.8052,254.5181,134410.0
2020-09-03 09:40:00,285.68,285.69,284.28,284.92,36767.0,254.5626,254.5715,253.3151,253.8854,36767.0
2020-09-03 09:50:00,284.72,284.75,283.47,284.51,79308.0,253.7072,253.7339,252.5933,253.52,79308.0
2020-09-03 10:00:00,284.43,284.51,282.38,282.81,99491.0,253.4488,253.52,251.6221,252.0052,99491.0
2020-09-03 10:10:00,282.8,283.04,282.19,282.31,42005.0,251.9963,252.2102,251.4528,251.5597,42005.0
2020-09-03 10:20:00,282.32,282.33,281.21,282.09,73534.0,251.5686,251.5775,250.5795,251.3636,73534.0
2020-09-03 10:30:00,282.09,282.69,281.99,282.4,52152.0,251.3636,251.8983,251.2745,251.6399,52152.0
2020-09-03 10:40:00,282.45,282.71,281.24,281.32,81372.0,251.6844,251.9161,250.6062,250.6775,81372.0
2020-09-03 10:50:00,281.37,281.89,280.87,281.46,67063.0,250.7221,251.1854,250.2765,250.8023,67063.0
2020-09-03 11:00:00,281.49,281.5,278.78,279.07,80493.0,250.829,250.8379,248.4142,248.6726,80493.0
2020-09-03 11:10:00,279.15,279.41,274.69,275.1,190616.0,248.7439,248.9756,244.7697,245.135,190616.0
2020-09-03 11:20:00,274.86,276.65,274.86,275.91,105437.0,244.9212,246.5162,244.9212,245.8568,105437.0
2020-09-03 11:30:00,275.8,277.17,275.65,277.0,97448.0,245.7588,246.9796,245.6251,246.8281,97448.0
2020-09-03 11:40:00,277.01,277.95,276.92,277.5,55885.0,246.837,247.6746,246.7568,247.2736,55885.0
2020-09-03 11:50:00,277.54,277.99,276.89,277.34,35626.0,247.3092,247.7102,246.73,247.131,35626.0
2020-09-03 12:00:00,277.28,277.52,276.43,277.06,46927.0,247.0776,247.2914,246.3202,246.8815,46927.0
2020-09-03 12:10:00,277.13,277.48,276.89,277.29,33490.0,246.9439,247.2558,246.73,247.0865,33490.0
2020-09-03 12:20:00,277.19,277.25,275.9,276.09,47290.0,246.9974,247.0508,245.8479,246.0172,47290.0
2020-09-03 12:30:00,276.07,276.33,274.54,275.39,70058.0,245.9994,246.231,244.636,245.3934,70058.0
2020-09-03 12:40:00,275.48,275.65,274.34,274.51,45697.0,245.4736,245.6251,244.4578,244.6093,45697.0
2020-09-03 12:50:00,274.54,275.26,274.1,274.13,50537.0,244.636,245.2776,244.2439,244.2707,50537.0
2020-09-03 13:00:00,274.28,274.41,273.0,274.22,75090.0,244.4043,244.5202,243.2638,244.3509,75090.0
2020-09-03 13:10:00,274.09,274.95,273.87,273.98,74122.0,244.235,245.0014,244.039,244.137,74122.0
2020-09-03 13:20:00,274.1,275.27,273.78,275.27,60789.0,244.2439,245.2865,243.9588,245.2865,60789.0
2020-09-03 13:30:00,275.19,275.19,273.93,274.25,44145.0,245.2152,245.2152,244.0925,244.3776,44145.0
2020-09-03 13:40:00,274.25,274.47,273.56,273.57,34273.0,244.3776,244.5736,243.7628,243.7717,34273.0
2020-09-03 13:50:00,273.63,274.48,273.49,273.87,35245.0,243.8251,244.5826,243.7004,244.039,35245.0
2020-09-03 14:00:00,273.84,274.24,273.51,273.55,55872.0,244.0123,244.3687,243.7182,243.7539,55872.0
2020-09-03 14:10:00,273.6,274.16,272.89,273.05,51468.0,243.7984,244.2974,243.1657,243.3083,51468.0
2020-09-03 14:20:00,273.07,273.5,272.85,273.42,50835.0,243.3261,243.7093,243.1301,243.638,50835.0
2020-09-03 14:30:00,273.37,274.77,273.22,274.24,56661.0,243.5935,244.841,243.4598,244.3687,56661.0
2020-09-03 14:40:00,274.26,274.36,273.52,273.65,55951.0,244.3865,244.4756,243.7271,243.843,55951.0
2020-09-03 14:50:00,273.63,273.94,272.9,273.02,52030.0,243.8251,244.1014,243.1747,243.2816,52030.0
2020-09-03 15:00:00,273.04,273.73,272.79,273.42,66048.0,243.2994,243.9142,243.0766,243.638,66048.0
2020-09-03 15:10:00,273.39,273.71,272.93,273.04,58930.0,243.6113,243.8964,243.2014,243.2994,58930.0
2020-09-03 15:20:00,272.97,273.11,272.17,272.39,91412.0,243.237,243.3618,242.5242,242.7202,91412.0
2020-09-03 15:30:00,272.33,273.95,272.33,273.74,115526.0,242.6667,244.1103,242.6667,243.9232,115526.0
2020-09-03 15:40:00,273.74,274.38,273.25,273.45,145241.0,243.9232,244.4934,243.4865,243.6647,145241.0
2020-09-03 15:50:00,273.26,275.04,272.88,274.51,289663.0,243.4954,245.0816,243.1568,244.6093,289663.0
2020-09-04 09:30:00,275.56,276.77,274.46,275.18,157258.0,245.5449,246.6231,244.5647,245.2063,157258.0
2020-09-04 09:40:00,275.24,275.94,273.8,274.22,81612.0,245.2598,245.8835,243.9766,244.3509,81612.0
2020-09-04 09:50:00,274.31,274.44,272.35,273.37,90706.0,244.4311,244.5469,242.6846,243.5935,90706.0
2020-09-04 10:00:00,273.13,274.96,273.13,273.61,62714.0,243.3796,245.0103,243.3796,243.8073,62714.0
2020-09-04 10:10:00,273.5,273.66,269.83,270.04,92495.0,243.7093,243.8519,240.4391,240.6262,92495.0
2020-09-04 10:20:00,270.1,271.47,269.4,269.43,94847.0,240.6796,241.9004,240.0559,240.0826,94847.0
2020-09-04 10:30:00,269.59,270.06,266.28,268.21,125454.0,240.2252,240.644,237.2757,238.9955,125454.0
2020-09-04 10:40:00,268.2,268.36,265.51,267.59,111607.0,238.9866,239.1292,236.5896,238.443,111607.0
2020-09-04 10:50:00,267.61,268.25,266.33,267.94,78723.0,238.4609,239.0312,237.3203,238.7549,78723.0
2020-09-04 11:00:00,268.1,268.35,266.9,267.24,50814.0,238.8975,239.1203,237.8282,238.1312,50814.0
2020-09-04 11:10:00,267.22,268.02,266.12,266.81,50854.0,238.1133,238.8262,237.1332,237.748,50854.0
2020-09-04 11:20:00,266.68,266.78,264.67,266.0,129998.0,237.6322,237.7213,235.8411,237.0262,129998.0
2020-09-04 11:30:00,266.06,267.54,265.83,266.85,70204.0,237.0797,238.3985,236.8747,237.7836,70204.0
2020-09-04 11:40:00,266.76,267.2,266.45,266.66,58941.0,237.7034,238.0955,237.4272,237.6143,58941.0
2020-09-04 11:50:00,266.65,267.9,266.26,267.6,92336.0,237.6054,238.7193,237.2579,238.452,92336.0
2020-09-04 12:00:00,267.53,267.79,266.68,266.76,53893.0,238.3896,238.6213,237.6322,237.7034,53893.0
2020-09-04 12:10:00,266.84,267.45,266.31,266.6,54177.0,237.7747,238.3183,237.3025,237.5609,54177.0
2020-09-04 12:20:00,266.68,268.3,266.49,268.07,76300.0,237.6322,239.0757,237.4629,238.8708,76300.0
2020-09-04 12:30:00,268.11,269.56,267.8,269.41,90725.0,238.9064,240.1985,238.6302,240.0648,90725.0
2020-09-04 12:40:00,269.42,270.16,269.35,269.46,70356.0,240.0737,240.7331,240.0113,240.1094,70356.0
2020-09-04 12:50:00,269.38,269.47,268.78,269.09,45216.0,240.0381,240.1183,239.5034,239.7797,45216.0
2020-09-04 13:00:00,269.06,269.08,268.19,268.51,39601.0,239.7529,239.7707,238.9777,239.2628,39601.0
2020-09-04 13:10:00,268.49,268.55,267.52,267.52,30639.0,239.245,239.2985,238.3807,238.3807,30639.0
2020-09-04 13:20:00,267.59,269.08,267.58,268.58,31344.0,238.443,239.7707,238.4341,239.3252,31344.0
2020-09-04 13:30:00,268.57,269.57,268.07,269.44,41343.0,239.3163,240.2074,238.8708,240.0915,41343.0
2020-09-04 13:40:00,269.46,269.88,269.09,269.51,27565.0,240.1094,240.4836,239.7797,240.1539,27565.0
2020-09-04 13:50:00,269.4,269.75,268.97,269.61,19967.0,240.0559,240.3678,239.6727,240.243,19967.0
2020-09-04 14:00:00,269.43,269.9,268.94,269.13,25863.0,240.0826,240.5014,239.646,239.8153,25863.0
2020-09-04 14:10:00,269.22,269.48,268.58,269.15,33047.0,239.8955,240.1272,239.3252,239.8331,33047.0
2020-09-04 14:20:00,269.01,269.75,268.68,269.62,32982.0,239.7084,240.3678,239.4143,240.2519,32982.0
2020-09-04 14:30:00,269.54,270.89,269.38,270.88,34151.0,240.1806,241.3836,240.0381,241.3747,34151.0
2020-09-04 14:40:00,270.82,271.97,270.73,271.57,36619.0,241.3212,242.346,241.241,241.9895,36619.0
2020-09-04 14:50:00,271.73,272.06,271.3,271.98,42951.0,242.1321,242.4262,241.7489,242.3549,42951.0
2020-09-04 15:00:00,272.0,272.04,271.33,271.94,58284.0,242.3727,242.4083,241.7757,242.3192,58284.0
2020-09-04 15:10:00,271.97,272.07,271.04,271.5,70039.0,242.346,242.4351,241.5173,241.9271,70039.0
2020-09-04 15:20:00,271.48,272.05,271.37,271.7,60294.0,241.9093,242.4172,241.8113,242.1054,60294.0
2020-09-04 15:30:00,271.6,271.67,270.09,270.45,89899.0,242.0163,242.0786,240.6707,240.9915,89899.0
2020-09-04 15:40:00,270.62,270.71,269.67,269.67,162898.0,241.143,241.2232,240.2965,240.2965,162898.0
2020-09-04 15:50:00,269.66,270.2,269.57,269.86,321472.0,240.2876,240.7688,240.2074,240.4658,321472.0
2020-09-08 09:30:00,267.11,268.5,265.11,265.46,257974.0,238.0153,239.2539,236.2332,236.5451,257974.0
2020-09-08 09:40:00,265.49,265.49,262.81,263.16,194689.0,236.5718,236.5718,234.1837,234.4956,194689.0
2020-09-08 09:50:00,263.2,266.45,262.93,266.28,72376.0,234.5312,237.4272,234.2906,237.2757,72376.0
2020-09-08 10:00:00,266.34,266.42,264.25,265.54,58739.0,237.3292,237.4005,235.4668,236.6163,58739.0
2020-09-08 10:10:00,265.6,267.2,265.35,266.94,114046.0,236.6698,238.0955,236.447,237.8638,114046.0
2020-09-08 10:20:00,267.05,269.63,266.69,268.92,154552.0,237.9619,240.2608,237.6411,239.6282,154552.0
2020-09-08 10:30:00,268.91,269.58,268.49,269.0,62777.0,239.6193,240.2163,239.245,239.6995,62777.0
2020-09-08 10:40:00,269.16,269.16,266.51,266.51,55299.0,239.842,239.842,237.4807,237.4807,55299.0
2020-09-08 10:50:00,266.5,268.4,266.3,267.89,52117.0,237.4718,239.1648,237.2936,238.7104,52117.0
2020-09-08 11:00:00,267.81,269.1,267.19,268.99,49500.0,238.6391,239.7886,238.0866,239.6905,49500.0
2020-09-08 11:10:00,269.13,269.31,268.19,268.84,53318.0,239.8153,239.9757,238.9777,239.5569,53318.0
2020-09-08 11:20:00,268.69,268.92,267.98,268.46,34092.0,239.4232,239.6282,238.7906,239.2183,34092.0
2020-09-08 11:30:00,268.23,268.62,267.6,267.98,38601.0,239.0133,239.3609,238.452,238.7906,38601.0
2020-09-08 11:40:00,267.9,268.04,267.26,267.65,35098.0,238.7193,238.844,238.149,238.4965,35098.0
2020-09-08 11:50:00,267.67,268.34,267.2,268.01,45765.0,238.5143,239.1113,238.0955,238.8173,45765.0
2020-09-08 12:00:00,268.07,268.07,267.18,267.54,32540.0,238.8708,238.8708,238.0777,238.3985,32540.0
2020-09-08 12:10:00,267.61,267.95,267.36,267.78,56887.0,238.4609,238.7638,238.2381,238.6123,56887.0
2020-09-08 12:20:00,267.92,268.81,267.77,268.57,87767.0,238.7371,239.5302,238.6034,239.3163,87767.0
2020-09-08 12:30:00,268.52,269.04,268.46,268.99,46095.0,239.2717,239.7351,239.2183,239.6905,46095.0
2020-09-08 12:40:00,269.04,269.58,268.68,269.21,63140.0,239.7351,240.2163,239.4143,239.8866,63140.0
2020-09-08 12:50:00,269.19,269.37,268.75,268.95,24997.0,239.8688,240.0292,239.4767,239.6549,24997.0
2020-09-08 13:00:00,268.95,269.0,268.45,268.53,25145.0,239.6549,239.6995,239.2094,239.2807,25145.0
2020-09-08 13:10:00,268.44,269.57,268.44,269.49,29462.0,239.2005,240.2074,239.2005,240.1361,29462.0
2020-09-08 13:20:00,269.46,269.78,269.2,269.75,35952.0,240.1094,240.3945,239.8777,240.3678,35952.0
2020-09-08 13:30:00,269.75,270.5,269.41,270.32,63734.0,240.3678,241.0361,240.0648,240.8757,63734.0
2020-09-08 13:40:00,270.35,270.86,270.28,270.71,70523.0,240.9024,241.3569,240.84,241.2232,70523.0
2020-09-08 13:50:00,270.62,271.04,270.18,270.22,49652.0,241.143,241.5173,240.7509,240.7866,49652.0
2020-09-08 14:00:00,270.24,270.5,269.63,269.87,82822.0,240.8044,241.0361,240.2608,240.4747,82822.0
2020-09-08 14:10:00,269.86,270.15,269.68,270.01,90260.0,240.4658,240.7242,240.3054,240.5994,90260.0
2020-09-08 14:20:00,269.99,270.07,269.56,269.94,70993.0,240.5816,240.6529,240.1985,240.5371,70993.0
2020-09-08 14:30:00,269.96,269.96,268.96,269.02,73963.0,240.5549,240.5549,239.6638,239.7173,73963.0
2020-09-08 14:40:00,269.03,269.04,268.06,268.17,68452.0,239.7262,239.7351,238.8618,238.9599,68452.0
2020-09-08 14:50:00,268.11,269.11,267.87,268.77,78335.0,238.9064,239.7975,238.6925,239.4945,78335.0
2020-09-08 15:00:00,268.73,268.77,267.59,267.82,64288.0,239.4589,239.4945,238.443,238.648,64288.0
2020-09-08 15:10:00,267.86,269.63,267.85,269.22,101967.0,238.6836,240.2608,238.6747,239.8955,101967.0
2020-09-08 15:20:00,269.22,270.09,269.15,270.06,137843.0,239.8955,240.6707,239.8331,240.644,137843.0
2020-09-08 15:30:00,270.08,270.39,268.93,269.2,74105.0,240.6618,240.9381,239.6371,239.8777,74105.0
2020-09-08 15:40:00,269.25,269.86,268.83,269.8,122473.0,239.9222,240.4658,239.548,240.4123,122473.0
2020-09-08 15:50:00,269.7,269.71,269.15,269.26,361957.0,240.3232,240.3321,239.8331,239.9311,361957.0
2020-09-09 09:30:00,272.46,274.3,271.75,272.32,173494.0,242.7826,244.4222,242.1499,242.6578,173494.0
2020-09-09 09:40:00,272.22,273.22,271.75,272.69,106032.0,242.5687,243.4598,242.1499,242.9875,106032.0
2020-09-09 09:50:00,272.72,274.68,272.66,274.5,79381.0,243.0143,244.7608,242.9608,244.6004,79381.0
2020-09-09 10:00:00,274.4,275.38,274.12,274.49,100149.0,244.5113,245.3845,244.2618,244.5915,100149.0
2020-09-09 10:10:00,274.52,275.9,274.52,275.43,104685.0,244.6182,245.8479,244.6182,245.4291,104685.0
2020-09-09 10:20:00,275.37,276.47,275.07,276.1,97636.0,245.3756,246.3558,245.1083,246.0261,97636.0
2020-09-09 10:30:00,276.18,276.39,275.47,275.66,42209.0,246.0974,246.2845,245.4647,245.634,42209.0
2020-09-09 10:40:00,275.61,276.05,275.22,275.29,43951.0,245.5895,245.9815,245.242,245.3043,43951.0
2020-09-09 10:50:00,275.36,275.72,274.9,275.55,67342.0,245.3667,245.6875,244.9568,245.536,67342.0
2020-09-09 11:00:00,275.57,276.88,275.57,275.82,89674.0,245.5538,246.7211,245.5538,245.7766,89674.0
2020-09-09 11:10:00,275.92,276.36,275.75,275.93,33521.0,245.8657,246.2578,245.7142,245.8746,33521.0
2020-09-09 11:20:00,275.97,276.64,275.93,276.4,31123.0,245.9103,246.5073,245.8746,246.2934,31123.0
2020-09-09 11:30:00,276.38,276.49,275.88,276.46,39910.0,246.2756,246.3736,245.8301,246.3469,39910.0
2020-09-09 11:40:00,276.46,276.71,276.05,276.35,43504.0,246.3469,246.5697,245.9815,246.2489,43504.0
2020-09-09 11:50:00,276.36,277.27,276.36,277.24,80010.0,246.2578,247.0687,246.2578,247.0419,80010.0
2020-09-09 12:00:00,277.27,277.39,276.77,277.03,55910.0,247.0687,247.1756,246.6231,246.8548,55910.0
2020-09-09 12:10:00,277.03,277.69,277.03,277.63,48193.0,246.8548,247.4429,246.8548,247.3894,48193.0
2020-09-09 12:20:00,277.61,277.64,277.24,277.34,31456.0,247.3716,247.3984,247.0419,247.131,31456.0
2020-09-09 12:30:00,277.38,277.7,277.31,277.64,32686.0,247.1667,247.4518,247.1043,247.3984,32686.0
2020-09-09 12:40:00,277.68,278.04,277.63,277.98,43405.0,247.434,247.7548,247.3894,247.7013,43405.0
2020-09-09 12:50:00,278.01,278.27,277.88,278.18,26464.0,247.7281,247.9597,247.6122,247.8795,26464.0
2020-09-09 13:00:00,278.21,279.04,278.15,278.99,55858.0,247.9063,248.6459,247.8528,248.6013,55858.0
2020-09-09 13:10:00,278.97,279.37,278.72,278.81,61641.0,248.5835,248.9399,248.3607,248.4409,61641.0
2020-09-09 13:20:00,278.79,278.92,278.47,278.64,29497.0,248.4231,248.5389,248.1379,248.2894,29497.0
2020-09-09 13:30:00,278.62,279.24,278.57,279.1,50881.0,248.2716,248.8241,248.2271,248.6993,50881.0
2020-09-09 13:40:00,279.07,279.15,278.14,278.49,43278.0,248.6726,248.7439,247.8439,248.1558,43278.0
2020-09-09 13:50:00,278.42,278.54,278.11,278.18,20121.0,248.0934,248.2003,247.8172,247.8795,20121.0
2020-09-09 14:00:00,278.25,278.62,277.91,278.37,36350.0,247.9419,248.2716,247.6389,248.0488,36350.0
2020-09-09 14:10:00,278.49,278.85,278.22,278.8,35572.0,248.1558,248.4766,247.9152,248.432,35572.0
2020-09-09 14:20:00,278.69,278.82,278.1,278.19,28978.0,248.334,248.4498,247.8083,247.8884,28978.0
2020-09-09 14:30:00,278.11,278.56,278.09,278.45,33080.0,247.8172,248.2181,247.7993,248.1201,33080.0
2020-09-09 14:40:00,278.48,278.88,278.4,278.82,52628.0,248.1469,248.5033,248.0756,248.4498,52628.0
2020-09-09 14:50:00,278.84,279.36,278.72,278.96,54281.0,248.4676,248.931,248.3607,248.5746,54281.0
2020-09-09 15:00:00,279.01,279.46,279.01,279.4,39615.0,248.6191,249.0201,248.6191,248.9667,39615.0
2020-09-09 15:10:00,279.38,279.54,278.95,279.41,39596.0,248.9488,249.0914,248.5657,248.9756,39596.0
2020-09-09 15:20:00,279.44,279.74,279.16,279.23,74630.0,249.0023,249.2696,248.7528,248.8152,74630.0
2020-09-09 15:30:00,279.16,279.47,278.6,278.6,89840.0,248.7528,249.029,248.2538,248.2538,89840.0
2020-09-09 15:40:00,278.52,278.7,278.19,278.67,116395.0,248.1825,248.3429,247.8884,248.3162,116395.0
2020-09-09 15:50:00,278.65,278.78,276.95,277.04,252942.0,248.2983,248.4142,246.7835,246.8637,252942.0
2020-09-10 09:30:00,278.01,280.98,278.01,279.55,162447.0,247.7281,250.3746,247.7281,249.1003,162447.0
2020-09-10 09:40:00,279.72,280.18,278.27,278.27,85604.0,249.2518,249.6617,247.9597,247.9597,85604.0
2020-09-10 09:50:00,278.26,278.52,277.16,277.17,70195.0,247.9508,248.1825,246.9706,246.9796,70195.0
2020-09-10 10:00:00,277.31,278.29,277.05,277.77,61892.0,247.1043,247.9776,246.8726,247.5142,61892.0
2020-09-10 10:10:00,277.77,278.44,277.05,278.3,41382.0,247.5142,248.1112,246.8726,247.9865,41382.0
2020-09-10 10:20:00,278.42,279.01,278.01,278.02,57891.0,248.0934,248.6191,247.7281,247.737,57891.0
2020-09-10 10:30:00,277.93,279.38,277.89,279.27,37064.0,247.6568,248.9488,247.6211,248.8508,37064.0
2020-09-10 10:40:00,279.24,279.37,277.5,277.8,50184.0,248.8241,248.9399,247.2736,247.5409,50184.0
2020-09-10 10:50:00,277.76,278.06,276.31,276.44,49667.0,247.5053,247.7726,246.2132,246.3291,49667.0
2020-09-10 11:00:00,276.38,277.24,275.75,277.03,38145.0,246.2756,247.0419,245.7142,246.8548,38145.0
2020-09-10 11:10:00,276.85,277.4,276.25,276.75,17667.0,246.6944,247.1845,246.1598,246.6053,17667.0
2020-09-10 11:20:00,277.32,278.19,277.14,278.12,41258.0,247.1132,247.8884,246.9528,247.8261,41258.0
2020-09-10 11:30:00,278.11,278.51,277.42,278.19,25861.0,247.8172,248.1736,247.2023,247.8884,25861.0
2020-09-10 11:40:00,278.06,278.5,277.62,278.14,24351.0,247.7726,248.1647,247.3805,247.8439,24351.0
2020-09-10 11:50:00,278.23,278.23,276.49,276.82,17322.0,247.9241,247.9241,246.3736,246.6677,17322.0
2020-09-10 12:00:00,276.73,277.28,276.15,276.85,23776.0,246.5875,247.0776,246.0707,246.6944,23776.0
2020-09-10 12:10:00,276.96,277.51,276.61,276.94,26745.0,246.7924,247.2825,246.4805,246.7746,26745.0
2020-09-10 12:20:00,276.89,276.93,276.19,276.56,18828.0,246.73,246.7657,246.1063,246.436,18828.0
2020-09-10 12:30:00,276.45,276.88,275.24,275.25,42657.0,246.338,246.7211,245.2598,245.2687,42657.0
2020-09-10 12:40:00,275.16,275.61,274.66,274.9,66167.0,245.1885,245.5895,244.7429,244.9568,66167.0
2020-09-10 12:50:00,274.84,275.32,274.75,275.23,63051.0,244.9033,245.3311,244.8231,245.2509,63051.0
2020-09-10 13:00:00,275.16,275.54,274.86,275.51,38928.0,245.1885,245.5271,244.9212,245.5004,38928.0
2020-09-10 13:10:00,275.52,275.93,275.26,275.93,31677.0,245.5093,245.8746,245.2776,245.8746,31677.0
2020-09-10 13:20:00,275.95,276.13,274.8,274.99,41436.0,245.8924,246.0528,244.8677,245.037,41436.0
2020-09-10 13:30:00,274.99,275.52,274.79,274.84,32906.0,245.037,245.5093,244.8588,244.9033,32906.0
2020-09-10 13:40:00,274.75,274.96,274.36,274.65,30370.0,244.8231,245.0103,244.4756,244.734,30370.0
2020-09-10 13:50:00,274.71,274.83,274.13,274.14,25249.0,244.7875,244.8944,244.2707,244.2796,25249.0
2020-09-10 14:00:00,274.11,274.75,274.08,274.57,21928.0,244.2529,244.8231,244.2261,244.6628,21928.0
2020-09-10 14:10:00,274.65,274.69,273.15,273.43,38744.0,244.734,244.7697,243.3974,243.6469,38744.0
2020-09-10 14:20:00,273.52,273.83,272.21,272.3,48596.0,243.7271,244.0034,242.5598,242.64,48596.0
2020-09-10 14:30:00,272.26,273.04,271.8,273.04,58597.0,242.6044,243.2994,242.1945,243.2994,58597.0
2020-09-10 14:40:00,273.05,273.36,271.86,273.31,45566.0,243.3083,243.5846,242.2479,243.54,45566.0
2020-09-10 14:50:00,273.28,274.18,272.91,273.75,20714.0,243.5133,244.3152,243.1836,243.9321,20714.0
2020-09-10 15:00:00,273.79,273.86,272.73,272.84,42513.0,243.9677,244.0301,243.0232,243.1212,42513.0
2020-09-10 15:10:00,272.77,272.77,271.58,271.67,44269.0,243.0588,243.0588,241.9984,242.0786,44269.0
2020-09-10 15:20:00,271.78,272.25,271.17,272.13,39669.0,242.1767,242.5955,241.6331,242.4885,39669.0
2020-09-10 15:30:00,272.03,272.84,271.77,272.84,39101.0,242.3994,243.1212,242.1677,243.1212,39101.0
2020-09-10 15:40:00,272.79,273.67,272.04,272.33,56229.0,243.0766,243.8608,242.4083,242.6667,56229.0
2020-09-10 15:50:00,272.29,274.01,272.16,272.63,179506.0,242.6311,244.1638,242.5153,242.9341,179506.0
2020-09-11 09:30:00,273.98,275.1,273.46,273.79,76443.0,244.137,245.135,243.6737,243.9677,76443.0
2020-09-11 09:40:00,273.96,275.29,273.66,275.29,49949.0,244.1192,245.3043,243.8519,245.3043,49949.0
2020-09-11 09:50:00,275.25,275.77,273.57,274.2,43951.0,245.2687,245.732,243.7717,244.3331,43951.0
2020-09-11 10:00:00,274.08,275.83,274.08,275.18,59597.0,244.2261,245.7855,244.2261,245.2063,59597.0
2020-09-11 10:10:00,275.24,276.34,274.58,276.11,55039.0,245.2598,246.24,244.6717,246.035,55039.0
2020-09-11 10:20:00,276.18,277.38,276.07,276.59,68828.0,246.0974,247.1667,245.9994,246.4627,68828.0
2020-09-11 10:30:00,276.8,276.95,276.26,276.65,52764.0,246.6499,246.7835,246.1687,246.5162,52764.0
2020-09-11 10:40:00,276.58,277.38,276.56,277.27,48891.0,246.4538,247.1667,246.436,247.0687,48891.0
2020-09-11 10:50:00,277.21,277.58,276.16,276.18,54812.0,247.0152,247.3449,246.0796,246.0974,54812.0
2020-09-11 11:00:00,276.19,277.65,276.13,277.65,45703.0,246.1063,247.4073,246.0528,247.4073,45703.0
2020-09-11 11:10:00,277.57,277.57,276.64,277.17,22013.0,247.336,247.336,246.5073,246.9796,22013.0
2020-09-11 11:20:00,277.08,277.08,276.2,276.5,37172.0,246.8994,246.8994,246.1152,246.3825,37172.0
2020-09-11 11:30:00,276.47,276.48,275.82,276.38,21410.0,246.3558,246.3647,245.7766,246.2756,21410.0
2020-09-11 11:40:00,276.42,276.63,275.9,276.42,28755.0,246.3112,246.4984,245.8479,246.3112,28755.0
2020-09-11 11:50:00,276.38,276.48,276.06,276.07,27505.0,246.2756,246.3647,245.9905,245.9994,27505.0
2020-09-11 12:00:00,275.95,276.29,275.65,276.06,25256.0,245.8924,246.1954,245.6251,245.9905,25256.0
2020-09-11 12:10:00,276.07,276.38,275.87,276.35,55437.0,245.9994,246.2756,245.8212,246.2489,55437.0
2020-09-11 12:20:00,276.4,276.63,276.27,276.35,26686.0,246.2934,246.4984,246.1776,246.2489,26686.0
2020-09-11 12:30:00,276.32,276.32,275.77,275.97,56893.0,246.2221,246.2221,245.732,245.9103,56893.0
2020-09-11 12:40:00,275.94,275.98,275.44,275.76,38967.0,245.8835,245.9192,245.438,245.7231,38967.0
2020-09-11 12:50:00,275.66,276.06,275.51,275.75,56575.0,245.634,245.9905,245.5004,245.7142,56575.0
2020-09-11 13:00:00,275.84,276.17,275.31,275.41,65579.0,245.7944,246.0885,245.3221,245.4113,65579.0
2020-09-11 13:10:00,275.49,275.53,274.74,275.16,59182.0,245.4825,245.5182,244.8142,245.1885,59182.0
2020-09-11 13:20:00,275.27,275.38,275.0,275.21,45561.0,245.2865,245.3845,245.0459,245.233,45561.0
2020-09-11 13:30:00,275.16,275.82,274.96,275.66,46693.0,245.1885,245.7766,245.0103,245.634,46693.0
2020-09-11 13:40:00,275.67,276.33,275.37,275.53,37534.0,245.6429,246.231,245.3756,245.5182,37534.0
2020-09-11 13:50:00,275.54,275.97,275.37,275.39,25447.0,245.5271,245.9103,245.3756,245.3934,25447.0
2020-09-11 14:00:00,275.44,276.0,275.2,275.91,28947.0,245.438,245.937,245.2241,245.8568,28947.0
2020-09-11 14:10:00,275.88,276.57,275.74,276.07,29227.0,245.8301,246.4449,245.7053,245.9994,29227.0
2020-09-11 14:20:00,276.07,276.31,275.65,275.95,18676.0,245.9994,246.2132,245.6251,245.8924,18676.0
2020-09-11 14:30:00,275.97,277.03,275.97,276.9,35143.0,245.9103,246.8548,245.9103,246.739,35143.0
2020-09-11 14:40:00,276.86,277.25,276.45,276.5,24673.0,246.7033,247.0508,246.338,246.3825,24673.0
2020-09-11 14:50:00,276.48,277.51,276.44,277.23,66656.0,246.3647,247.2825,246.3291,247.033,66656.0
2020-09-11 15:00:00,277.15,277.32,276.13,276.13,45561.0,246.9617,247.1132,246.0528,246.0528,45561.0
2020-09-11 15:10:00,276.25,277.02,275.85,276.9,37046.0,246.1598,246.8459,245.8033,246.739,37046.0
2020-09-11 15:20:00,276.82,277.68,276.71,277.47,48847.0,246.6677,247.434,246.5697,247.2469,48847.0
2020-09-11 15:30:00,277.54,277.98,276.82,276.96,53773.0,247.3092,247.7013,246.6677,246.7924,53773.0
2020-09-11 15:40:00,276.97,277.5,276.74,277.2,61787.0,246.8013,247.2736,246.5964,247.0063,61787.0
2020-09-11 15:50:00,277.27,277.5,276.29,276.36,256448.0,247.0687,247.2736,246.1954,246.2578,256448.0
2020-09-14 09:30:00,278.55,279.86,278.01,278.93,109298.0,248.2092,249.3765,247.7281,248.5478,109298.0
2020-09-14 09:40:00,278.95,279.77,278.59,279.63,35062.0,248.5657,249.2963,248.2449,249.1716,35062.0
2020-09-14 09:50:00,279.75,280.66,279.41,280.55,54465.0,249.2785,250.0894,248.9756,249.9914,54465.0
2020-09-14 10:00:00,280.68,281.92,280.35,281.89,112861.0,250.1072,251.2122,249.8132,251.1854,112861.0
2020-09-14 10:10:00,281.85,282.46,281.72,281.75,60712.0,251.1498,251.6933,251.0339,251.0607,60712.0
2020-09-14 10:20:00,281.82,282.08,281.27,281.74,54959.0,251.1231,251.3547,250.633,251.0518,54959.0
2020-09-14 10:30:00,281.65,281.65,280.56,280.63,46090.0,250.9716,250.9716,250.0003,250.0627,46090.0
2020-09-14 10:40:00,280.63,280.71,279.73,280.01,58079.0,250.0627,250.134,249.2607,249.5102,58079.0
2020-09-14 10:50:00,280.05,280.48,280.04,280.19,51235.0,249.5458,249.929,249.5369,249.6706,51235.0
2020-09-14 11:00:00,280.18,281.22,280.12,280.97,50800.0,249.6617,250.5884,249.6082,250.3656,50800.0
2020-09-14 11:10:00,281.0,281.0,280.41,280.65,28942.0,250.3924,250.3924,249.8666,250.0805,28942.0
2020-09-14 11:20:00,280.63,281.4,280.58,280.94,31836.0,250.0627,250.7488,250.0181,250.3389,31836.0
2020-09-14 11:30:00,280.9,281.13,280.67,281.1,36773.0,250.3033,250.5082,250.0983,250.4815,36773.0
2020-09-14 11:40:00,281.08,281.65,281.02,281.24,28869.0,250.4637,250.9716,250.4102,250.6062,28869.0
2020-09-14 11:50:00,281.21,281.81,281.2,281.68,30419.0,250.5795,251.1141,250.5706,250.9983,30419.0
2020-09-14 12:00:00,281.66,281.83,281.49,281.6,22751.0,250.9805,251.132,250.829,250.927,22751.0
2020-09-14 12:10:00,281.54,281.61,281.18,281.32,26133.0,250.8736,250.9359,250.5528,250.6775,26133.0
2020-09-14 12:20:00,281.29,281.39,281.1,281.25,39120.0,250.6508,250.7399,250.4815,250.6151,39120.0
2020-09-14 12:30:00,281.25,281.47,280.99,281.22,46505.0,250.6151,250.8112,250.3835,250.5884,46505.0
2020-09-14 12:40:00,281.24,281.71,281.18,281.27,48275.0,250.6062,251.025,250.5528,250.633,48275.0
2020-09-14 12:50:00,281.26,281.33,281.01,281.19,38565.0,250.6241,250.6864,250.4013,250.5617,38565.0
2020-09-14 13:00:00,281.17,281.26,280.32,280.34,29723.0,250.5439,250.6241,249.7864,249.8043,29723.0
2020-09-14 13:10:00,280.25,280.86,280.11,280.29,27931.0,249.7241,250.2676,249.5993,249.7597,27931.0
2020-09-14 13:20:00,280.27,280.39,280.16,280.26,34545.0,249.7419,249.8488,249.6439,249.733,34545.0
2020-09-14 13:30:00,280.26,280.33,279.67,279.89,39714.0,249.733,249.7954,249.2072,249.4033,39714.0
2020-09-14 13:40:00,279.96,280.27,279.73,280.09,12364.0,249.4657,249.7419,249.2607,249.5815,12364.0
2020-09-14 13:50:00,280.09,280.28,280.08,280.14,19936.0,249.5815,249.7508,249.5726,249.626,19936.0
2020-09-14 14:00:00,280.06,280.43,279.84,280.24,59479.0,249.5548,249.8845,249.3587,249.7152,59479.0
2020-09-14 14:10:00,280.24,280.34,280.1,280.31,26665.0,249.7152,249.8043,249.5904,249.7775,26665.0
2020-09-14 14:20:00,280.31,280.73,280.17,280.41,29223.0,249.7775,250.1518,249.6528,249.8666,29223.0
2020-09-14 14:30:00,280.43,280.78,280.38,280.59,29472.0,249.8845,250.1963,249.8399,250.027,29472.0
2020-09-14 14:40:00,280.64,280.83,280.21,280.38,46400.0,250.0716,250.2409,249.6884,249.8399,46400.0
2020-09-14 14:50:00,280.39,280.76,279.77,280.58,66211.0,249.8488,250.1785,249.2963,250.0181,66211.0
2020-09-14 15:00:00,280.56,280.83,280.36,280.67,49194.0,250.0003,250.2409,249.8221,250.0983,49194.0
2020-09-14 15:10:00,280.64,280.72,280.2,280.7,35203.0,250.0716,250.1429,249.6795,250.125,35203.0
2020-09-14 15:20:00,280.66,280.66,279.89,280.55,29929.0,250.0894,250.0894,249.4033,249.9914,29929.0
2020-09-14 15:30:00,280.57,280.78,280.33,280.68,40905.0,250.0092,250.1963,249.7954,250.1072,40905.0
2020-09-14 15:40:00,280.73,281.29,280.6,281.21,84705.0,250.1518,250.6508,250.0359,250.5795,84705.0
2020-09-14 15:50:00,281.1,281.14,280.39,280.4,188605.0,250.4815,250.5171,249.8488,249.8577,188605.0
2020-09-15 09:30:00,283.04,284.27,282.87,283.49,143176.0,252.2102,253.3062,252.0587,252.6112,143176.0
2020-09-15 09:40:00,283.5,284.94,283.38,283.45,137198.0,252.6201,253.9032,252.5131,252.5755,137198.0
2020-09-15 09:50:00,283.5,283.74,282.38,283.65,73584.0,252.6201,252.8339,251.6221,252.7537,73584.0
2020-09-15 10:00:00,283.62,284.94,283.48,284.33,95485.0,252.727,253.9032,252.6022,253.3597,95485.0
2020-09-15 10:10:00,284.42,284.8,283.82,284.01,44217.0,253.4399,253.7785,252.9052,253.0745,44217.0
2020-09-15 10:20:00,283.82,283.93,282.73,283.37,65279.0,252.9052,253.0032,251.9339,252.5042,65279.0
2020-09-15 10:30:00,283.38,284.16,283.25,283.81,41120.0,252.5131,253.2082,252.3973,252.8963,41120.0
2020-09-15 10:40:00,283.71,283.71,282.44,283.64,67246.0,252.8072,252.8072,251.6755,252.7448,67246.0
2020-09-15 10:50:00,283.65,284.54,283.51,284.49,27426.0,252.7537,253.5468,252.629,253.5022,27426.0
2020-09-15 11:00:00,284.51,284.91,284.37,284.78,41493.0,253.52,253.8765,253.3953,253.7606,41493.0
2020-09-15 11:10:00,284.76,285.27,284.74,285.27,50775.0,253.7428,254.1973,253.725,254.1973,50775.0
2020-09-15 11:20:00,285.26,285.63,285.08,285.5,45083.0,254.1884,254.5181,254.028,254.4022,45083.0
2020-09-15 11:30:00,285.47,285.85,285.26,285.76,38348.0,254.3755,254.7141,254.1884,254.6339,38348.0
2020-09-15 11:40:00,285.82,285.95,285.53,285.91,39178.0,254.6874,254.8032,254.4289,254.7676,39178.0
2020-09-15 11:50:00,285.93,285.94,285.15,285.21,47511.0,254.7854,254.7943,254.0903,254.1438,47511.0
2020-09-15 12:00:00,285.24,285.69,285.19,285.42,34571.0,254.1705,254.5715,254.126,254.3309,34571.0
2020-09-15 12:10:00,285.45,285.58,285.25,285.42,46392.0,254.3577,254.4735,254.1794,254.3309,46392.0
2020-09-15 12:20:00,285.43,285.62,285.26,285.49,40724.0,254.3398,254.5091,254.1884,254.3933,40724.0
2020-09-15 12:30:00,285.52,285.61,285.19,285.27,66188.0,254.42,254.5002,254.126,254.1973,66188.0
2020-09-15 12:40:00,285.27,285.39,285.18,285.19,36436.0,254.1973,254.3042,254.1171,254.126,36436.0
2020-09-15 12:50:00,285.15,285.35,285.05,285.34,49458.0,254.0903,254.2686,254.0012,254.2596,49458.0
2020-09-15 13:00:00,285.33,285.94,285.28,285.85,67179.0,254.2507,254.7943,254.2062,254.7141,67179.0
2020-09-15 13:10:00,285.83,285.97,285.59,285.72,59239.0,254.6963,254.821,254.4824,254.5983,59239.0
2020-09-15 13:20:00,285.72,285.98,285.56,285.85,81971.0,254.5983,254.8299,254.4557,254.7141,81971.0
2020-09-15 13:30:00,285.86,286.05,285.81,286.05,44476.0,254.723,254.8923,254.6784,254.8923,44476.0
2020-09-15 13:40:00,286.06,286.08,285.86,286.05,41884.0,254.9012,254.919,254.723,254.8923,41884.0
2020-09-15 13:50:00,286.06,286.06,285.91,286.0,57979.0,254.9012,254.9012,254.7676,254.8478,57979.0
2020-09-15 14:00:00,285.99,286.0,285.71,285.73,107672.0,254.8388,254.8478,254.5893,254.6072,107672.0
2020-09-15 14:10:00,285.71,286.35,285.62,286.32,49918.0,254.5893,255.1596,254.5091,255.1329,49918.0
2020-09-15 14:20:00,286.35,286.42,286.15,286.35,29710.0,255.1596,255.222,254.9814,255.1596,29710.0
2020-09-15 14:30:00,286.36,286.36,285.94,286.1,33831.0,255.1685,255.1685,254.7943,254.9369,33831.0
2020-09-15 14:40:00,286.11,286.41,286.02,286.41,39091.0,254.9458,255.2131,254.8656,255.2131,39091.0
2020-09-15 14:50:00,286.39,286.7,286.35,286.6,66079.0,255.1953,255.4715,255.1596,255.3824,66079.0
2020-09-15 15:00:00,286.56,286.65,286.21,286.26,117568.0,255.3468,255.427,255.0349,255.0794,117568.0
2020-09-15 15:10:00,286.24,286.6,286.17,286.58,110465.0,255.0616,255.3824,254.9992,255.3646,110465.0
2020-09-15 15:20:00,286.56,286.62,285.59,285.6,132541.0,255.3468,255.4002,254.4824,254.4913,132541.0
2020-09-15 15:30:00,285.55,285.59,284.68,284.92,126359.0,254.4468,254.4824,253.6715,253.8854,126359.0
2020-09-15 15:40:00,284.94,285.23,284.66,285.15,158218.0,253.9032,254.1616,253.6537,254.0903,158218.0
2020-09-15 15:50:00,285.21,285.85,285.08,285.57,239331.0,254.1438,254.7141,254.028,254.4646,239331.0
2020-09-16 09:30:00,285.61,286.58,284.31,284.37,143730.0,254.5002,255.3646,253.3418,253.3953,143730.0
2020-09-16 09:40:00,284.28,284.46,283.16,283.52,104319.0,253.3151,253.4755,252.3171,252.6379,104319.0
2020-09-16 09:50:00,283.51,283.72,283.33,283.56,77905.0,252.629,252.8161,252.4686,252.6735,77905.0
2020-09-16 10:00:00,283.58,283.76,282.15,282.54,83832.0,252.6913,252.8517,251.4171,251.7646,83832.0
2020-09-16 10:10:00,282.48,282.8,281.76,282.54,60541.0,251.7112,251.9963,251.0696,251.7646,60541.0
2020-09-16 10:20:00,282.48,282.82,280.91,281.0,91567.0,251.7112,252.0141,250.3122,250.3924,91567.0
2020-09-16 10:30:00,280.99,281.79,280.88,281.47,90868.0,250.3835,251.0963,250.2854,250.8112,90868.0
2020-09-16 10:40:00,281.44,281.72,280.68,281.08,48001.0,250.7844,251.0339,250.1072,250.4637,48001.0
2020-09-16 10:50:00,281.09,281.93,280.96,281.75,68354.0,250.4726,251.2211,250.3567,251.0607,68354.0
2020-09-16 11:00:00,281.73,282.91,281.66,282.6,86588.0,251.0429,252.0943,250.9805,251.8181,86588.0
2020-09-16 11:10:00,282.56,283.2,282.17,283.2,74026.0,251.7825,252.3527,251.4349,252.3527,74026.0
2020-09-16 11:20:00,283.19,283.73,283.11,283.33,40573.0,252.3438,252.825,252.2725,252.4686,40573.0
2020-09-16 11:30:00,283.35,283.6,282.81,283.33,31767.0,252.4864,252.7092,252.0052,252.4686,31767.0
2020-09-16 11:40:00,283.32,283.61,283.08,283.35,45071.0,252.4597,252.7181,252.2458,252.4864,45071.0
2020-09-16 11:50:00,283.26,283.57,283.16,283.26,23131.0,252.4062,252.6824,252.3171,252.4062,23131.0
2020-09-16 12:00:00,283.31,284.07,283.31,284.04,39482.0,252.4508,253.128,252.4508,253.1012,39482.0
2020-09-16 12:10:00,284.11,284.5,284.02,284.44,43804.0,253.1636,253.5111,253.0834,253.4577,43804.0
2020-09-16 12:20:00,284.43,284.58,284.28,284.51,22676.0,253.4488,253.5824,253.3151,253.52,22676.0
2020-09-16 12:30:00,284.59,285.02,284.13,285.02,29876.0,253.5913,253.9745,253.1814,253.9745,29876.0
2020-09-16 12:40:00,284.89,284.97,284.65,284.68,17971.0,253.8587,253.9299,253.6448,253.6715,17971.0
2020-09-16 12:50:00,284.64,285.17,284.64,284.93,19442.0,253.6359,254.1082,253.6359,253.8943,19442.0
2020-09-16 13:00:00,284.87,285.04,284.36,284.51,27086.0,253.8408,253.9923,253.3864,253.52,27086.0
2020-09-16 13:10:00,284.42,284.62,284.05,284.28,14549.0,253.4399,253.6181,253.1102,253.3151,14549.0
2020-09-16 13:20:00,284.18,284.23,283.81,283.99,21966.0,253.226,253.2705,252.8963,253.0567,21966.0
2020-09-16 13:30:00,283.97,284.1,283.65,284.04,23216.0,253.0389,253.1547,252.7537,253.1012,23216.0
2020-09-16 13:40:00,283.95,284.3,283.94,284.16,19049.0,253.021,253.3329,253.0121,253.2082,19049.0
2020-09-16 13:50:00,284.18,284.92,284.12,284.68,20851.0,253.226,253.8854,253.1725,253.6715,20851.0
2020-09-16 14:00:00,284.67,285.64,284.53,284.68,37404.0,253.6626,254.527,253.5379,253.6715,37404.0
2020-09-16 14:10:00,284.83,285.4,284.63,285.24,41300.0,253.8052,254.3131,253.627,254.1705,41300.0
2020-09-16 14:20:00,285.23,285.37,284.9,285.26,23934.0,254.1616,254.2864,253.8676,254.1884,23934.0
2020-09-16 14:30:00,285.34,285.64,284.65,285.62,40552.0,254.2596,254.527,253.6448,254.5091,40552.0
2020-09-16 14:40:00,285.49,285.67,285.04,285.25,32886.0,254.3933,254.5537,253.9923,254.1794,32886.0
2020-09-16 14:50:00,285.19,285.22,284.57,284.96,45264.0,254.126,254.1527,253.5735,253.921,45264.0
2020-09-16 15:00:00,284.91,285.22,284.15,284.15,25188.0,253.8765,254.1527,253.1993,253.1993,25188.0
2020-09-16 15:10:00,284.28,284.34,282.7,283.5,37686.0,253.3151,253.3686,251.9072,252.6201,37686.0
2020-09-16 15:20:00,283.46,283.5,282.43,282.55,32801.0,252.5844,252.6201,251.6666,251.7735,32801.0
2020-09-16 15:30:00,282.54,282.69,281.54,281.73,56679.0,251.7646,251.8983,250.8736,251.0429,56679.0
2020-09-16 15:40:00,281.72,283.09,281.41,282.7,113440.0,251.0339,252.2547,250.7577,251.9072,113440.0
2020-09-16 15:50:00,282.85,283.04,281.54,281.63,156862.0,252.0409,252.2102,250.8736,250.9538,156862.0
2020-09-17 09:30:00,277.91,279.76,277.91,279.54,194712.0,247.6389,249.2874,247.6389,249.0914,194712.0
2020-09-17 09:40:00,279.4,279.99,279.0,279.19,43281.0,248.9667,249.4924,248.6102,248.7795,43281.0
2020-09-17 09:50:00,279.28,281.49,279.28,281.48,79122.0,248.8597,250.829,248.8597,250.8201,79122.0
2020-09-17 10:00:00,281.48,282.7,280.64,282.02,114705.0,250.8201,251.9072,250.0716,251.3013,114705.0
2020-09-17 10:10:00,281.99,282.72,281.74,282.15,52140.0,251.2745,251.925,251.0518,251.4171,52140.0
2020-09-17 10:20:00,282.18,282.42,281.3,281.97,54901.0,251.4438,251.6577,250.6597,251.2567,54901.0
2020-09-17 10:30:00,281.9,282.28,281.08,281.17,33150.0,251.1943,251.5329,250.4637,250.5439,33150.0
2020-09-17 10:40:00,281.17,282.23,280.92,281.86,43096.0,250.5439,251.4884,250.3211,251.1587,43096.0
2020-09-17 10:50:00,281.91,282.4,281.43,281.48,38942.0,251.2033,251.6399,250.7755,250.8201,38942.0
2020-09-17 11:00:00,281.64,282.42,281.64,281.81,48632.0,250.9627,251.6577,250.9627,251.1141,48632.0
2020-09-17 11:10:00,281.75,281.97,280.73,281.46,47479.0,251.0607,251.2567,250.1518,250.8023,47479.0
2020-09-17 11:20:00,281.45,281.52,280.66,280.76,31543.0,250.7934,250.8557,250.0894,250.1785,31543.0
2020-09-17 11:30:00,280.78,281.1,280.53,280.76,32102.0,250.1963,250.4815,249.9736,250.1785,32102.0
2020-09-17 11:40:00,280.84,281.05,280.45,280.48,38240.0,250.2498,250.4369,249.9023,249.929,38240.0
2020-09-17 11:50:00,280.52,280.59,279.91,280.31,25971.0,249.9647,250.027,249.4211,249.7775,25971.0
2020-09-17 12:00:00,280.19,280.29,279.47,279.54,22852.0,249.6706,249.7597,249.029,249.0914,22852.0
2020-09-17 12:10:00,279.51,279.57,278.31,278.62,39396.0,249.0647,249.1181,247.9954,248.2716,39396.0
2020-09-17 12:20:00,278.61,278.84,278.13,278.6,48018.0,248.2627,248.4676,247.835,248.2538,48018.0
2020-09-17 12:30:00,278.6,278.96,278.27,278.81,32212.0,248.2538,248.5746,247.9597,248.4409,32212.0
2020-09-17 12:40:00,278.73,278.85,278.25,278.61,38378.0,248.3696,248.4766,247.9419,248.2627,38378.0
2020-09-17 12:50:00,278.61,279.33,278.43,279.33,24143.0,248.2627,248.9043,248.1023,248.9043,24143.0
2020-09-17 13:00:00,279.36,279.47,279.05,279.21,20591.0,248.931,249.029,248.6548,248.7973,20591.0
2020-09-17 13:10:00,279.31,279.38,278.67,278.71,17662.0,248.8865,248.9488,248.3162,248.3518,17662.0
2020-09-17 13:20:00,278.83,278.94,278.25,278.37,20569.0,248.4587,248.5568,247.9419,248.0488,20569.0
2020-09-17 13:30:00,278.31,278.5,278.03,278.04,19902.0,247.9954,248.1647,247.7459,247.7548,19902.0
2020-09-17 13:40:00,278.04,278.31,277.8,278.24,34918.0,247.7548,247.9954,247.5409,247.933,34918.0
2020-09-17 13:50:00,278.27,278.65,277.93,278.07,23357.0,247.9597,248.2983,247.6568,247.7815,23357.0
2020-09-17 14:00:00,278.15,278.92,278.06,278.84,24863.0,247.8528,248.5389,247.7726,248.4676,24863.0
2020-09-17 14:10:00,278.83,279.15,278.73,278.86,30751.0,248.4587,248.7439,248.3696,248.4855,30751.0
2020-09-17 14:20:00,278.91,278.99,278.15,278.2,38099.0,248.53,248.6013,247.8528,247.8974,38099.0
2020-09-17 14:30:00,278.09,278.34,277.5,277.62,23530.0,247.7993,248.0221,247.2736,247.3805,23530.0
2020-09-17 14:40:00,277.59,277.82,277.43,277.63,35062.0,247.3538,247.5588,247.2112,247.3894,35062.0
2020-09-17 14:50:00,277.63,278.15,277.46,278.0,34528.0,247.3894,247.8528,247.238,247.7191,34528.0
2020-09-17 15:00:00,277.93,278.04,276.96,277.61,43001.0,247.6568,247.7548,246.7924,247.3716,43001.0
2020-09-17 15:10:00,277.62,278.66,277.62,278.23,51083.0,247.3805,248.3073,247.3805,247.9241,51083.0
2020-09-17 15:20:00,278.29,278.57,277.69,277.87,39629.0,247.9776,248.2271,247.4429,247.6033,39629.0
2020-09-17 15:30:00,277.87,279.69,277.84,279.69,64299.0,247.6033,249.2251,247.5766,249.2251,64299.0
2020-09-17 15:40:00,279.71,279.94,279.04,279.7,69338.0,249.2429,249.4478,248.6459,249.234,69338.0
2020-09-17 15:50:00,279.67,280.24,279.4,279.99,176349.0,249.2072,249.7152,248.9667,249.4924,176349.0
2020-09-18 09:30:00,278.41,279.84,276.48,277.17,1194207.0,248.0845,249.3587,246.3647,246.9796,1194207.0
2020-09-18 09:40:00,277.12,278.13,276.61,277.1,87208.0,246.935,247.835,246.4805,246.9172,87208.0
2020-09-18 09:50:00,277.19,278.48,276.13,278.21,67427.0,246.9974,248.1469,246.0528,247.9063,67427.0
2020-09-18 10:00:00,278.16,279.46,278.12,279.06,47258.0,247.8617,249.0201,247.8261,248.6637,47258.0
2020-09-18 10:10:00,279.04,279.15,278.35,278.39,44835.0,248.6459,248.7439,248.031,248.0667,44835.0
2020-09-18 10:20:00,278.5,279.3,278.3,279.3,55878.0,248.1647,248.8775,247.9865,248.8775,55878.0
2020-09-18 10:30:00,279.37,279.39,278.32,278.56,34244.0,248.9399,248.9577,248.0043,248.2181,34244.0
2020-09-18 10:40:00,278.59,278.9,277.95,277.97,39686.0,248.2449,248.5211,247.6746,247.6924,39686.0
2020-09-18 10:50:00,278.1,278.3,276.94,277.0,45668.0,247.8083,247.9865,246.7746,246.8281,45668.0
2020-09-18 11:00:00,276.98,277.42,276.44,277.27,74497.0,246.8102,247.2023,246.3291,247.0687,74497.0
2020-09-18 11:10:00,277.26,277.75,276.72,276.76,54597.0,247.0597,247.4964,246.5786,246.6142,54597.0
2020-09-18 11:20:00,276.8,277.13,276.52,276.91,72648.0,246.6499,246.9439,246.4004,246.7479,72648.0
2020-09-18 11:30:00,276.91,277.04,276.22,276.47,41807.0,246.7479,246.8637,246.133,246.3558,41807.0
2020-09-18 11:40:00,276.55,277.46,276.02,277.31,33468.0,246.4271,247.238,245.9548,247.1043,33468.0
2020-09-18 11:50:00,277.29,277.71,276.86,276.92,52439.0,247.0865,247.4607,246.7033,246.7568,52439.0
2020-09-18 12:00:00,276.89,277.48,276.8,277.25,23366.0,246.73,247.2558,246.6499,247.0508,23366.0
2020-09-18 12:10:00,277.19,277.51,276.59,276.61,36549.0,246.9974,247.2825,246.4627,246.4805,36549.0
2020-09-18 12:20:00,276.77,277.08,276.5,276.88,32730.0,246.6231,246.8994,246.3825,246.7211,32730.0
2020-09-18 12:30:00,276.95,276.95,275.5,275.65,62993.0,246.7835,246.7835,245.4915,245.6251,62993.0
2020-09-18 12:40:00,275.71,275.9,275.02,275.23,59520.0,245.6786,245.8479,245.0637,245.2509,59520.0
2020-09-18 12:50:00,275.31,275.5,274.45,274.69,58476.0,245.3221,245.4915,244.5558,244.7697,58476.0
2020-09-18 13:00:00,274.68,274.81,273.89,273.89,48803.0,244.7608,244.8766,244.0568,244.0568,48803.0
2020-09-18 13:10:00,273.94,274.34,273.11,273.15,48087.0,244.1014,244.4578,243.3618,243.3974,48087.0
2020-09-18 13:20:00,273.22,273.3,272.15,272.28,115862.0,243.4598,243.5311,242.5063,242.6222,115862.0
2020-09-18 13:30:00,272.26,272.27,271.01,271.63,92963.0,242.6044,242.6133,241.4905,242.043,92963.0
2020-09-18 13:40:00,271.61,271.62,270.81,271.25,54423.0,242.0252,242.0341,241.3123,241.7044,54423.0
2020-09-18 13:50:00,271.26,272.27,270.94,272.21,87583.0,241.7133,242.6133,241.4281,242.5598,87583.0
2020-09-18 14:00:00,272.2,272.3,271.85,272.09,31268.0,242.5509,242.64,242.239,242.4529,31268.0
2020-09-18 14:10:00,272.08,272.3,271.32,271.43,45863.0,242.444,242.64,241.7668,241.8648,45863.0
2020-09-18 14:20:00,271.43,272.24,271.41,272.05,30189.0,241.8648,242.5865,241.847,242.4172,30189.0
2020-09-18 14:30:00,272.02,272.73,271.95,272.4,36464.0,242.3905,243.0232,242.3281,242.7291,36464.0
2020-09-18 14:40:00,272.43,272.92,272.26,272.74,26094.0,242.7559,243.1925,242.6044,243.0321,26094.0
2020-09-18 14:50:00,272.64,273.53,272.51,273.53,61179.0,242.943,243.736,242.8271,243.736,61179.0
2020-09-18 15:00:00,273.52,274.14,273.48,273.9,44620.0,243.7271,244.2796,243.6915,244.0657,44620.0
2020-09-18 15:10:00,273.9,273.98,273.48,273.73,40659.0,244.0657,244.137,243.6915,243.9142,40659.0
2020-09-18 15:20:00,273.75,274.64,273.45,274.45,49640.0,243.9321,244.7251,243.6647,244.5558,49640.0
2020-09-18 15:30:00,274.5,274.97,274.2,274.87,71495.0,244.6004,245.0192,244.3331,244.9301,71495.0
2020-09-18 15:40:00,274.87,275.35,274.73,275.09,105105.0,244.9301,245.3578,244.8053,245.1261,105105.0
2020-09-18 15:50:00,275.13,275.67,274.6,275.21,323783.0,245.1618,245.6429,244.6895,245.233,323783.0
2020-09-21 09:30:00,271.87,272.9,270.1,270.38,145833.0,242.2568,243.1747,240.6796,240.9291,145833.0
2020-09-21 09:40:00,270.29,271.13,269.57,270.97,84136.0,240.8489,241.5975,240.2074,241.4549,84136.0
2020-09-21 09:50:00,270.98,271.99,270.08,271.81,62705.0,241.4638,242.3638,240.6618,242.2034,62705.0
2020-09-21 10:00:00,271.75,271.8,269.11,269.79,58807.0,242.1499,242.1945,239.7975,240.4034,58807.0
2020-09-21 10:10:00,269.81,270.5,268.83,269.01,81019.0,240.4212,241.0361,239.548,239.7084,81019.0
2020-09-21 10:20:00,269.06,269.3,268.58,269.1,71449.0,239.7529,239.9668,239.3252,239.7886,71449.0
2020-09-21 10:30:00,268.96,269.14,267.71,267.8,49918.0,239.6638,239.8242,238.55,238.6302,49918.0
2020-09-21 10:40:00,267.73,269.17,267.51,269.15,57513.0,238.5678,239.8509,238.3718,239.8331,57513.0
2020-09-21 10:50:00,269.06,269.06,267.7,267.74,50502.0,239.7529,239.7529,238.5411,238.5767,50502.0
2020-09-21 11:00:00,267.65,268.72,267.64,268.53,43589.0,238.4965,239.45,238.4876,239.2807,43589.0
2020-09-21 11:10:00,268.49,268.52,266.82,267.13,84336.0,239.245,239.2717,237.7569,238.0331,84336.0
2020-09-21 11:20:00,267.07,267.47,266.53,267.0,84877.0,237.9797,238.3361,237.4985,237.9173,84877.0
2020-09-21 11:30:00,266.97,267.49,266.6,267.14,49102.0,237.8906,238.3539,237.5609,238.0421,49102.0
2020-09-21 11:40:00,267.19,268.16,266.9,267.98,37234.0,238.0866,238.951,237.8282,238.7906,37234.0
2020-09-21 11:50:00,267.92,268.43,267.79,268.0,47514.0,238.7371,239.1915,238.6213,238.8084,47514.0
2020-09-21 12:00:00,267.98,269.22,267.98,268.78,47258.0,238.7906,239.8955,238.7906,239.5034,47258.0
2020-09-21 12:10:00,268.77,268.93,268.14,268.44,35447.0,239.4945,239.6371,238.9331,239.2005,35447.0
2020-09-21 12:20:00,268.58,268.89,268.33,268.6,30146.0,239.3252,239.6014,239.1024,239.343,30146.0
2020-09-21 12:30:00,268.61,268.78,268.1,268.63,31263.0,239.3519,239.5034,238.8975,239.3698,31263.0
2020-09-21 12:40:00,268.67,269.08,268.03,268.24,24810.0,239.4054,239.7707,238.8351,239.0222,24810.0
2020-09-21 12:50:00,268.2,268.26,267.7,268.09,35945.0,238.9866,239.0401,238.5411,238.8886,35945.0
2020-09-21 13:00:00,268.09,268.47,267.63,268.43,51319.0,238.8886,239.2272,238.4787,239.1915,51319.0
2020-09-21 13:10:00,268.35,268.67,268.17,268.31,20353.0,239.1203,239.4054,238.9599,239.0846,20353.0
2020-09-21 13:20:00,268.25,269.11,268.23,269.08,29485.0,239.0312,239.7975,239.0133,239.7707,29485.0
2020-09-21 13:30:00,269.06,269.45,268.89,269.24,28537.0,239.7529,240.1004,239.6014,239.9133,28537.0
2020-09-21 13:40:00,269.21,269.37,268.83,269.05,33601.0,239.8866,240.0292,239.548,239.744,33601.0
2020-09-21 13:50:00,268.97,269.1,268.57,268.93,32374.0,239.6727,239.7886,239.3163,239.6371,32374.0
2020-09-21 14:00:00,268.88,269.03,268.01,268.25,35750.0,239.5925,239.7262,238.8173,239.0312,35750.0
2020-09-21 14:10:00,268.36,268.47,267.77,267.95,29729.0,239.1292,239.2272,238.6034,238.7638,29729.0
2020-09-21 14:20:00,267.98,268.48,267.9,268.1,33069.0,238.7906,239.2361,238.7193,238.8975,33069.0
2020-09-21 14:30:00,268.0,268.0,267.35,267.6,37782.0,238.8084,238.8084,238.2292,238.452,37782.0
2020-09-21 14:40:00,267.58,267.75,267.36,267.71,29272.0,238.4341,238.5856,238.2381,238.55,29272.0
2020-09-21 14:50:00,267.65,268.78,267.63,268.54,39764.0,238.4965,239.5034,238.4787,239.2896,39764.0
2020-09-21 15:00:00,268.54,269.32,268.42,269.27,33042.0,239.2896,239.9846,239.1826,239.94,33042.0
2020-09-21 15:10:00,269.33,269.68,269.21,269.52,40820.0,239.9935,240.3054,239.8866,240.1628,40820.0
2020-09-21 15:20:00,269.53,270.35,269.51,270.08,44197.0,240.1717,240.9024,240.1539,240.6618,44197.0
2020-09-21 15:30:00,270.1,270.92,269.74,270.61,60111.0,240.6796,241.4103,240.3589,241.1341,60111.0
2020-09-21 15:40:00,270.69,271.04,270.27,270.45,83425.0,241.2054,241.5173,240.8311,240.9915,83425.0
2020-09-21 15:50:00,270.45,272.36,270.45,272.34,185782.0,240.9915,242.6935,240.9915,242.6757,185782.0
2020-09-22 09:30:00,271.68,272.68,270.63,270.89,170047.0,242.0875,242.9786,241.1519,241.3836,170047.0
2020-09-22 09:40:00,270.86,271.7,270.85,271.35,64556.0,241.3569,242.1054,241.348,241.7935,64556.0
2020-09-22 09:50:00,271.32,271.71,270.91,271.31,83962.0,241.7668,242.1143,241.4014,241.7578,83962.0
2020-09-22 10:00:00,271.24,272.29,271.09,271.64,67852.0,241.6955,242.6311,241.5618,242.0519,67852.0
2020-09-22 10:10:00,271.66,272.61,271.49,272.58,33348.0,242.0697,242.9162,241.9182,242.8895,33348.0
2020-09-22 10:20:00,272.55,272.97,272.26,272.8,55946.0,242.8628,243.237,242.6044,243.0855,55946.0
2020-09-22 10:30:00,272.77,273.0,272.34,272.55,35605.0,243.0588,243.2638,242.6757,242.8628,35605.0
2020-09-22 10:40:00,272.62,272.81,271.83,271.93,29652.0,242.9252,243.0945,242.2212,242.3103,29652.0
2020-09-22 10:50:00,271.97,272.47,270.98,271.03,34895.0,242.346,242.7915,241.4638,241.5083,34895.0
2020-09-22 11:00:00,271.14,271.68,270.92,271.38,46277.0,241.6064,242.0875,241.4103,241.8202,46277.0
2020-09-22 11:10:00,271.38,271.81,271.27,271.73,27243.0,241.8202,242.2034,241.7222,242.1321,27243.0
2020-09-22 11:20:00,271.66,271.81,271.28,271.46,22308.0,242.0697,242.2034,241.7311,241.8915,22308.0
2020-09-22 11:30:00,271.48,271.65,270.9,271.42,21259.0,241.9093,242.0608,241.3925,241.8559,21259.0
2020-09-22 11:40:00,271.42,271.8,271.36,271.51,22884.0,241.8559,242.1945,241.8024,241.9361,22884.0
2020-09-22 11:50:00,271.49,271.88,271.29,271.68,37041.0,241.9182,242.2658,241.74,242.0875,37041.0
2020-09-22 12:00:00,271.73,272.51,271.57,272.51,72481.0,242.1321,242.8271,241.9895,242.8271,72481.0
2020-09-22 12:10:00,272.47,272.47,272.03,272.03,34832.0,242.7915,242.7915,242.3994,242.3994,34832.0
2020-09-22 12:20:00,272.06,272.27,271.5,272.26,53220.0,242.4262,242.6133,241.9271,242.6044,53220.0
2020-09-22 12:30:00,272.24,272.5,271.99,272.46,21551.0,242.5865,242.8182,242.3638,242.7826,21551.0
2020-09-22 12:40:00,272.4,272.62,272.13,272.23,18830.0,242.7291,242.9252,242.4885,242.5776,18830.0
2020-09-22 12:50:00,272.19,272.4,271.79,272.09,18895.0,242.542,242.7291,242.1856,242.4529,18895.0
2020-09-22 13:00:00,272.16,272.33,272.03,272.28,20899.0,242.5153,242.6667,242.3994,242.6222,20899.0
2020-09-22 13:10:00,272.3,272.93,272.3,272.85,18293.0,242.64,243.2014,242.64,243.1301,18293.0
2020-09-22 13:20:00,272.85,272.95,272.64,272.85,23151.0,243.1301,243.2192,242.943,243.1301,23151.0
2020-09-22 13:30:00,272.81,273.2,272.81,273.2,42647.0,243.0945,243.442,243.0945,243.442,42647.0
2020-09-22 13:40:00,273.25,273.25,272.76,272.94,41500.0,243.4865,243.4865,243.0499,243.2103,41500.0
2020-09-22 13:50:00,272.9,273.0,272.67,272.78,33140.0,243.1747,243.2638,242.9697,243.0677,33140.0
2020-09-22 14:00:00,272.79,273.03,272.79,272.95,44529.0,243.0766,243.2905,243.0766,243.2192,44529.0
2020-09-22 14:10:00,272.95,273.0,272.7,272.8,16805.0,243.2192,243.2638,242.9964,243.0855,16805.0
2020-09-22 14:20:00,272.79,272.79,272.23,272.63,29414.0,243.0766,243.0766,242.5776,242.9341,29414.0
2020-09-22 14:30:00,272.66,272.71,271.93,271.93,43605.0,242.9608,243.0054,242.3103,242.3103,43605.0
2020-09-22 14:40:00,271.94,272.13,271.68,272.13,45313.0,242.3192,242.4885,242.0875,242.4885,45313.0
2020-09-22 14:50:00,272.11,272.56,272.02,272.32,46023.0,242.4707,242.8717,242.3905,242.6578,46023.0
2020-09-22 15:00:00,272.31,272.57,272.09,272.4,27059.0,242.6489,242.8806,242.4529,242.7291,27059.0
2020-09-22 15:10:00,272.4,272.7,271.99,272.27,48820.0,242.7291,242.9964,242.3638,242.6133,48820.0
2020-09-22 15:20:00,272.24,272.92,272.2,272.86,57322.0,242.5865,243.1925,242.5509,243.139,57322.0
2020-09-22 15:30:00,272.87,273.02,272.36,272.85,81367.0,243.1479,243.2816,242.6935,243.1301,81367.0
2020-09-22 15:40:00,272.81,273.42,272.68,273.08,133804.0,243.0945,243.638,242.9786,243.335,133804.0
2020-09-22 15:50:00,272.98,273.52,272.53,273.26,150354.0,243.2459,243.7271,242.845,243.4954,150354.0
2020-09-23 09:30:00,275.42,275.58,274.5,275.54,91188.0,245.4202,245.5627,244.6004,245.5271,91188.0
2020-09-23 09:40:00,275.58,276.62,275.39,276.18,65397.0,245.5627,246.4895,245.3934,246.0974,65397.0
2020-09-23 09:50:00,276.15,276.29,274.18,274.48,48606.0,246.0707,246.1954,244.3152,244.5826,48606.0
2020-09-23 10:00:00,274.59,274.84,273.19,273.25,49684.0,244.6806,244.9033,243.4331,243.4865,49684.0
2020-09-23 10:10:00,273.3,273.68,272.6,272.69,36910.0,243.5311,243.8697,242.9073,242.9875,36910.0
2020-09-23 10:20:00,272.69,273.59,272.39,273.2,97766.0,242.9875,243.7895,242.7202,243.442,97766.0
2020-09-23 10:30:00,273.23,273.55,271.66,271.67,52435.0,243.4687,243.7539,242.0697,242.0786,52435.0
2020-09-23 10:40:00,271.67,272.59,271.65,272.1,88351.0,242.0786,242.8984,242.0608,242.4618,88351.0
2020-09-23 10:50:00,272.07,272.25,270.84,271.23,80191.0,242.4351,242.5955,241.339,241.6866,80191.0
2020-09-23 11:00:00,271.18,271.69,271.11,271.34,44607.0,241.642,242.0965,241.5796,241.7846,44607.0
2020-09-23 11:10:00,271.49,271.78,271.04,271.55,49558.0,241.9182,242.1767,241.5173,241.9717,49558.0
2020-09-23 11:20:00,271.57,271.79,271.21,271.56,43210.0,241.9895,242.1856,241.6687,241.9806,43210.0
2020-09-23 11:30:00,271.51,271.7,271.26,271.54,55828.0,241.9361,242.1054,241.7133,241.9628,55828.0
2020-09-23 11:40:00,271.5,271.6,271.19,271.41,52095.0,241.9271,242.0163,241.6509,241.847,52095.0
2020-09-23 11:50:00,271.31,271.42,270.72,270.99,47987.0,241.7578,241.8559,241.2321,241.4727,47987.0
2020-09-23 12:00:00,270.89,270.89,270.35,270.52,77312.0,241.3836,241.3836,240.9024,241.0539,77312.0
2020-09-23 12:10:00,270.59,270.7,270.03,270.05,38127.0,241.1163,241.2143,240.6173,240.6351,38127.0
2020-09-23 12:20:00,270.08,270.12,269.36,269.81,44245.0,240.6618,240.6975,240.0202,240.4212,44245.0
2020-09-23 12:30:00,269.81,270.09,269.66,270.04,32126.0,240.4212,240.6707,240.2876,240.6262,32126.0
2020-09-23 12:40:00,270.0,270.28,269.95,270.04,76664.0,240.5905,240.84,240.546,240.6262,76664.0
2020-09-23 12:50:00,270.03,270.49,269.88,270.49,36693.0,240.6173,241.0272,240.4836,241.0272,36693.0
2020-09-23 13:00:00,270.52,270.52,269.84,270.06,25854.0,241.0539,241.0539,240.448,240.644,25854.0
2020-09-23 13:10:00,270.05,270.3,269.79,270.27,25644.0,240.6351,240.8579,240.4034,240.8311,25644.0
2020-09-23 13:20:00,270.23,270.5,269.88,270.04,33661.0,240.7955,241.0361,240.4836,240.6262,33661.0
2020-09-23 13:30:00,270.04,270.3,269.84,269.95,38097.0,240.6262,240.8579,240.448,240.546,38097.0
2020-09-23 13:40:00,269.89,269.89,269.25,269.34,45966.0,240.4925,240.4925,239.9222,240.0024,45966.0
2020-09-23 13:50:00,269.26,269.33,268.64,268.87,34326.0,239.9311,239.9935,239.3787,239.5836,34326.0
2020-09-23 14:00:00,268.8,268.83,268.03,268.14,63243.0,239.5212,239.548,238.8351,238.9331,63243.0
2020-09-23 14:10:00,268.14,268.53,266.8,266.87,75123.0,238.9331,239.2807,237.7391,237.8015,75123.0
2020-09-23 14:20:00,266.95,267.25,266.63,266.81,58987.0,237.8728,238.1401,237.5876,237.748,58987.0
2020-09-23 14:30:00,266.73,267.41,266.62,267.27,42741.0,237.6767,238.2826,237.5787,238.1579,42741.0
2020-09-23 14:40:00,267.25,267.26,266.42,266.59,43754.0,238.1401,238.149,237.4005,237.552,43754.0
2020-09-23 14:50:00,266.63,267.02,265.9,266.07,62210.0,237.5876,237.9351,236.9371,237.0886,62210.0
2020-09-23 15:00:00,266.1,266.55,264.68,265.1,101063.0,237.1153,237.5163,235.85,236.2243,101063.0
2020-09-23 15:10:00,265.07,266.21,265.07,265.91,72775.0,236.1975,237.2134,236.1975,236.946,72775.0
2020-09-23 15:20:00,265.79,266.42,265.37,266.38,73101.0,236.8391,237.4005,236.4649,237.3648,73101.0
2020-09-23 15:30:00,266.3,266.49,265.6,265.9,68395.0,237.2936,237.4629,236.6698,236.9371,68395.0
2020-09-23 15:40:00,265.97,266.28,265.21,265.53,150104.0,236.9995,237.2757,236.3223,236.6074,150104.0
2020-09-23 15:50:00,265.44,266.71,265.19,266.55,354327.0,236.5272,237.6589,236.3045,237.5163,354327.0
2020-09-24 09:30:00,265.71,266.29,264.36,264.92,166868.0,236.7678,237.2846,235.5649,236.0639,166868.0
2020-09-24 09:40:00,264.77,266.34,264.43,266.3,82090.0,235.9302,237.3292,235.6272,237.2936,82090.0
2020-09-24 09:50:00,266.35,266.89,265.73,266.17,55439.0,237.3381,237.8193,236.7856,237.1777,55439.0
2020-09-24 10:00:00,266.16,267.79,266.12,267.07,90599.0,237.1688,238.6213,237.1332,237.9797,90599.0
2020-09-24 10:10:00,267.1,267.72,266.82,266.94,49623.0,238.0064,238.5589,237.7569,237.8638,49623.0
2020-09-24 10:20:00,266.83,266.83,265.9,265.98,67284.0,237.7658,237.7658,236.9371,237.0084,67284.0
2020-09-24 10:30:00,265.94,266.0,264.4,264.56,60520.0,236.9728,237.0262,235.6005,235.7431,60520.0
2020-09-24 10:40:00,264.5,265.48,263.88,265.21,54797.0,235.6896,236.5629,235.1372,236.3223,54797.0
2020-09-24 10:50:00,265.17,266.33,264.8,266.33,31639.0,236.2866,237.3203,235.9569,237.3203,31639.0
2020-09-24 11:00:00,266.39,266.92,265.8,265.96,33545.0,237.3738,237.846,236.848,236.9906,33545.0
2020-09-24 11:10:00,266.01,267.07,266.0,266.74,28642.0,237.0351,237.9797,237.0262,237.6856,28642.0
2020-09-24 11:20:00,266.81,268.04,266.66,267.38,33156.0,237.748,238.844,237.6143,238.2559,33156.0
2020-09-24 11:30:00,267.39,268.03,267.35,267.69,26370.0,238.2648,238.8351,238.2292,238.5321,26370.0
2020-09-24 11:40:00,267.77,268.32,266.88,267.0,46630.0,238.6034,239.0935,237.8104,237.9173,46630.0
2020-09-24 11:50:00,267.04,267.52,266.65,267.5,33346.0,237.953,238.3807,237.6054,238.3628,33346.0
2020-09-24 12:00:00,267.6,267.86,267.32,267.49,27175.0,238.452,238.6836,238.2025,238.3539,27175.0
2020-09-24 12:10:00,267.55,267.65,266.98,267.16,22023.0,238.4074,238.4965,237.8995,238.0599,22023.0
2020-09-24 12:20:00,267.21,267.45,266.84,266.98,33307.0,238.1044,238.3183,237.7747,237.8995,33307.0
2020-09-24 12:30:00,266.88,266.91,265.87,266.17,30271.0,237.8104,237.8371,236.9104,237.1777,30271.0
2020-09-24 12:40:00,266.08,267.23,266.03,267.19,29983.0,237.0975,238.1223,237.053,238.0866,29983.0
2020-09-24 12:50:00,267.17,268.35,267.03,268.3,35521.0,238.0688,239.1203,237.944,239.0757,35521.0
2020-09-24 13:00:00,268.28,268.95,268.28,268.82,31571.0,239.0579,239.6549,239.0579,239.5391,31571.0
2020-09-24 13:10:00,268.84,269.38,268.68,268.74,19545.0,239.5569,240.0381,239.4143,239.4678,19545.0
2020-09-24 13:20:00,268.83,269.4,268.79,269.15,18573.0,239.548,240.0559,239.5123,239.8331,18573.0
2020-09-24 13:30:00,269.12,269.52,269.0,269.39,21558.0,239.8064,240.1628,239.6995,240.047,21558.0
2020-09-24 13:40:00,269.45,269.7,269.27,269.54,26535.0,240.1004,240.3232,239.94,240.1806,26535.0
2020-09-24 13:50:00,269.54,269.57,268.59,268.59,26516.0,240.1806,240.2074,239.3341,239.3341,26516.0
2020-09-24 14:00:00,268.72,268.81,267.82,268.61,26631.0,239.45,239.5302,238.648,239.3519,26631.0
2020-09-24 14:10:00,268.6,268.95,267.8,267.83,26477.0,239.343,239.6549,238.6302,238.6569,26477.0
2020-09-24 14:20:00,267.81,267.89,267.2,267.79,32911.0,238.6391,238.7104,238.0955,238.6213,32911.0
2020-09-24 14:30:00,267.83,268.35,267.6,268.3,39974.0,238.6569,239.1203,238.452,239.0757,39974.0
2020-09-24 14:40:00,268.28,269.05,268.13,268.29,48637.0,239.0579,239.744,238.9242,239.0668,48637.0
2020-09-24 14:50:00,268.31,268.36,266.79,266.87,50473.0,239.0846,239.1292,237.7302,237.8015,50473.0
2020-09-24 15:00:00,266.88,267.12,266.65,266.84,26565.0,237.8104,238.0242,237.6054,237.7747,26565.0
2020-09-24 15:10:00,266.83,267.22,266.6,266.91,37274.0,237.7658,238.1133,237.5609,237.8371,37274.0
2020-09-24 15:20:00,266.9,266.9,265.45,265.84,53783.0,237.8282,237.8282,236.5361,236.8837,53783.0
2020-09-24 15:30:00,265.82,266.26,265.29,266.18,62112.0,236.8658,237.2579,236.3936,237.1866,62112.0
2020-09-24 15:40:00,266.16,267.0,265.98,266.0,67277.0,237.1688,237.9173,237.0084,237.0262,67277.0
2020-09-24 15:50:00,266.0,266.26,265.52,265.7,194774.0,237.0262,237.2579,236.5985,236.7589,194774.0
2020-09-25 09:30:00,264.19,266.12,263.91,264.96,140123.0,235.4134,237.1332,235.1639,236.0995,140123.0
2020-09-25 09:40:00,264.91,266.26,264.83,265.61,47594.0,236.055,237.2579,235.9837,236.6787,47594.0
2020-09-25 09:50:00,265.65,266.1,265.01,266.1,42686.0,236.7144,237.1153,236.1441,237.1153,42686.0
2020-09-25 10:00:00,265.98,266.05,264.96,265.26,38542.0,237.0084,237.0708,236.0995,236.3668,38542.0
2020-09-25 10:10:00,265.22,265.42,264.11,265.09,63146.0,236.3312,236.5094,235.3421,236.2154,63146.0
2020-09-25 10:20:00,265.2,265.97,265.15,265.86,27885.0,236.3134,236.9995,236.2688,236.9015,27885.0
2020-09-25 10:30:00,265.82,266.26,265.55,266.25,64782.0,236.8658,237.2579,236.6252,237.249,64782.0
2020-09-25 10:40:00,266.47,266.9,265.85,266.32,20591.0,237.445,237.8282,236.8926,237.3114,20591.0
2020-09-25 10:50:00,266.31,267.15,266.25,266.43,19063.0,237.3025,238.051,237.249,237.4094,19063.0
2020-09-25 11:00:00,266.45,266.65,265.99,266.57,16482.0,237.4272,237.6054,237.0173,237.5341,16482.0
2020-09-25 11:10:00,266.41,267.62,266.35,267.61,19179.0,237.3916,238.4698,237.3381,238.4609,19179.0
2020-09-25 11:20:00,267.55,267.69,267.14,267.27,19277.0,238.4074,238.5321,238.0421,238.1579,19277.0
2020-09-25 11:30:00,267.3,267.66,267.06,267.25,22486.0,238.1846,238.5054,237.9708,238.1401,22486.0
2020-09-25 11:40:00,267.3,267.46,266.11,266.11,28864.0,238.1846,238.3272,237.1242,237.1242,28864.0
2020-09-25 11:50:00,266.11,266.52,266.1,266.12,26540.0,237.1242,237.4896,237.1153,237.1332,26540.0
2020-09-25 12:00:00,266.14,266.88,266.12,266.88,14599.0,237.151,237.8104,237.1332,237.8104,14599.0
2020-09-25 12:10:00,266.78,267.12,266.63,266.69,17036.0,237.7213,238.0242,237.5876,237.6411,17036.0
2020-09-25 12:20:00,266.62,266.63,266.13,266.48,20261.0,237.5787,237.5876,237.1421,237.4539,20261.0
2020-09-25 12:30:00,266.5,266.57,266.16,266.32,14097.0,237.4718,237.5341,237.1688,237.3114,14097.0
2020-09-25 12:40:00,266.42,266.61,266.3,266.5,19908.0,237.4005,237.5698,237.2936,237.4718,19908.0
2020-09-25 12:50:00,266.48,266.77,266.2,266.3,13156.0,237.4539,237.7124,237.2044,237.2936,13156.0
2020-09-25 13:00:00,266.22,266.87,266.08,266.87,17454.0,237.2223,237.8015,237.0975,237.8015,17454.0
2020-09-25 13:10:00,266.82,267.23,266.75,266.95,23469.0,237.7569,238.1223,237.6945,237.8728,23469.0
2020-09-25 13:20:00,266.98,267.38,266.98,267.36,20167.0,237.8995,238.2559,237.8995,238.2381,20167.0
2020-09-25 13:30:00,267.4,267.46,267.06,267.1,26896.0,238.2737,238.3272,237.9708,238.0064,26896.0
2020-09-25 13:40:00,267.17,267.62,267.17,267.51,24628.0,238.0688,238.4698,238.0688,238.3718,24628.0
2020-09-25 13:50:00,267.5,267.76,267.5,267.68,18492.0,238.3628,238.5945,238.3628,238.5232,18492.0
2020-09-25 14:00:00,267.7,268.63,267.67,268.54,25447.0,238.5411,239.3698,238.5143,239.2896,25447.0
2020-09-25 14:10:00,268.57,269.18,268.26,269.18,37214.0,239.3163,239.8599,239.0401,239.8599,37214.0
2020-09-25 14:20:00,269.21,269.35,268.75,269.26,38187.0,239.8866,240.0113,239.4767,239.9311,38187.0
2020-09-25 14:30:00,269.21,269.28,268.61,268.9,32702.0,239.8866,239.949,239.3519,239.6104,32702.0
2020-09-25 14:40:00,268.9,269.07,268.68,268.7,20782.0,239.6104,239.7618,239.4143,239.4321,20782.0
2020-09-25 14:50:00,268.67,268.88,268.23,268.88,37569.0,239.4054,239.5925,239.0133,239.5925,37569.0
2020-09-25 15:00:00,268.83,269.72,268.77,269.66,20365.0,239.548,240.341,239.4945,240.2876,20365.0
2020-09-25 15:10:00,269.6,270.0,269.4,269.95,30783.0,240.2341,240.5905,240.0559,240.546,30783.0
2020-09-25 15:20:00,269.96,270.15,269.69,269.82,42330.0,240.5549,240.7242,240.3143,240.4301,42330.0
2020-09-25 15:30:00,269.81,269.84,268.7,268.78,38135.0,240.4212,240.448,239.4321,239.5034,38135.0
2020-09-25 15:40:00,268.82,269.08,268.65,268.99,55549.0,239.5391,239.7707,239.3876,239.6905,55549.0
2020-09-25 15:50:00,268.88,268.98,268.36,268.52,160454.0,239.5925,239.6816,239.1292,239.2717,160454.0
2020-09-28 09:30:00,271.93,272.19,271.11,271.89,149634.0,242.3103,242.542,241.5796,242.2747,149634.0
2020-09-28 09:40:00,271.88,272.23,270.68,270.92,56406.0,242.2658,242.5776,241.1965,241.4103,56406.0
2020-09-28 09:50:00,270.82,271.3,270.3,271.18,39794.0,241.3212,241.7489,240.8579,241.642,39794.0
2020-09-28 10:00:00,271.2,271.93,270.85,271.41,36931.0,241.6598,242.3103,241.348,241.847,36931.0
2020-09-28 10:10:00,271.45,272.68,271.43,272.34,82802.0,241.8826,242.9786,241.8648,242.6757,82802.0
2020-09-28 10:20:00,272.28,273.26,272.22,272.55,59651.0,242.6222,243.4954,242.5687,242.8628,59651.0
2020-09-28 10:30:00,272.5,273.21,272.5,273.0,19362.0,242.8182,243.4509,242.8182,243.2638,19362.0
2020-09-28 10:40:00,272.96,273.18,272.37,272.87,47687.0,243.2281,243.4242,242.7024,243.1479,47687.0
2020-09-28 10:50:00,272.85,272.93,271.82,272.12,20950.0,243.1301,243.2014,242.2123,242.4796,20950.0
2020-09-28 11:00:00,272.13,272.75,272.07,272.6,21706.0,242.4885,243.041,242.4351,242.9073,21706.0
2020-09-28 11:10:00,272.72,272.91,272.38,272.75,50995.0,243.0143,243.1836,242.7113,243.041,50995.0
2020-09-28 11:20:00,272.75,273.05,272.5,272.79,42863.0,243.041,243.3083,242.8182,243.0766,42863.0
2020-09-28 11:30:00,272.86,273.54,272.72,273.54,33491.0,243.139,243.7449,243.0143,243.7449,33491.0
2020-09-28 11:40:00,273.55,273.56,272.86,273.0,24301.0,243.7539,243.7628,243.139,243.2638,24301.0
2020-09-28 11:50:00,272.87,272.91,272.39,272.71,22254.0,243.1479,243.1836,242.7202,243.0054,22254.0
2020-09-28 12:00:00,272.6,272.68,272.23,272.54,13503.0,242.9073,242.9786,242.5776,242.8539,13503.0
2020-09-28 12:10:00,272.46,272.46,271.99,272.19,22446.0,242.7826,242.7826,242.3638,242.542,22446.0
2020-09-28 12:20:00,272.27,272.43,272.13,272.16,42409.0,242.6133,242.7559,242.4885,242.5153,42409.0
2020-09-28 12:30:00,272.23,272.27,271.94,272.15,34975.0,242.5776,242.6133,242.3192,242.5063,34975.0
2020-09-28 12:40:00,272.17,272.38,271.98,272.37,38259.0,242.5242,242.7113,242.3549,242.7024,38259.0
2020-09-28 12:50:00,272.38,272.44,272.16,272.26,22788.0,242.7113,242.7648,242.5153,242.6044,22788.0
2020-09-28 13:00:00,272.28,272.7,272.13,272.62,25036.0,242.6222,242.9964,242.4885,242.9252,25036.0
2020-09-28 13:10:00,272.64,272.83,272.49,272.77,24930.0,242.943,243.1123,242.8093,243.0588,24930.0
2020-09-28 13:20:00,272.8,273.24,272.8,273.21,21040.0,243.0855,243.4776,243.0855,243.4509,21040.0
2020-09-28 13:30:00,273.25,273.6,273.25,273.59,36976.0,243.4865,243.7984,243.4865,243.7895,36976.0
2020-09-28 13:40:00,273.59,273.75,273.4,273.75,25275.0,243.7895,243.9321,243.6202,243.9321,25275.0
2020-09-28 13:50:00,273.75,274.11,273.73,273.97,38288.0,243.9321,244.2529,243.9142,244.1281,38288.0
2020-09-28 14:00:00,274.0,274.03,273.56,273.59,41166.0,244.1548,244.1816,243.7628,243.7895,41166.0
2020-09-28 14:10:00,273.5,274.1,273.5,274.07,47149.0,243.7093,244.2439,243.7093,244.2172,47149.0
2020-09-28 14:20:00,274.04,274.04,273.72,273.99,21936.0,244.1905,244.1905,243.9053,244.1459,21936.0
2020-09-28 14:30:00,274.0,274.22,273.77,273.88,20967.0,244.1548,244.3509,243.9499,244.0479,20967.0
2020-09-28 14:40:00,273.89,273.92,273.67,273.7,20094.0,244.0568,244.0836,243.8608,243.8875,20094.0
2020-09-28 14:50:00,273.74,273.97,273.53,273.65,31272.0,243.9232,244.1281,243.736,243.843,31272.0
2020-09-28 15:00:00,273.59,273.74,273.29,273.35,39563.0,243.7895,243.9232,243.5222,243.5756,39563.0
2020-09-28 15:10:00,273.37,273.78,273.15,273.53,31266.0,243.5935,243.9588,243.3974,243.736,31266.0
2020-09-28 15:20:00,273.58,273.9,273.5,273.86,27413.0,243.7806,244.0657,243.7093,244.0301,27413.0
2020-09-28 15:30:00,273.82,273.83,272.97,273.22,56587.0,243.9944,244.0034,243.237,243.4598,56587.0
2020-09-28 15:40:00,273.19,273.58,272.79,272.86,66512.0,243.4331,243.7806,243.0766,243.139,66512.0
2020-09-28 15:50:00,272.82,272.94,272.04,272.69,198143.0,243.1034,243.2103,242.4083,242.9875,198143.0
2020-09-29 09:30:00,273.4,273.49,272.1,272.53,85372.0,243.6202,243.7004,242.4618,242.845,85372.0
2020-09-29 09:40:00,272.52,272.59,271.69,272.07,41385.0,242.836,242.8984,242.0965,242.4351,41385.0
2020-09-29 09:50:00,272.13,272.5,271.51,272.18,29544.0,242.4885,242.8182,241.9361,242.5331,29544.0
2020-09-29 10:00:00,272.35,273.38,272.01,273.37,35899.0,242.6846,243.6024,242.3816,243.5935,35899.0
2020-09-29 10:10:00,273.39,273.61,273.16,273.17,31221.0,243.6113,243.8073,243.4063,243.4152,31221.0
2020-09-29 10:20:00,273.18,273.18,272.72,272.97,44128.0,243.4242,243.4242,243.0143,243.237,44128.0
2020-09-29 10:30:00,272.94,273.21,272.65,272.88,38649.0,243.2103,243.4509,242.9519,243.1568,38649.0
2020-09-29 10:40:00,272.75,272.89,272.36,272.78,39809.0,243.041,243.1657,242.6935,243.0677,39809.0
2020-09-29 10:50:00,272.81,273.25,272.74,273.17,43823.0,243.0945,243.4865,243.0321,243.4152,43823.0
2020-09-29 11:00:00,273.19,273.26,272.3,272.43,49475.0,243.4331,243.4954,242.64,242.7559,49475.0
2020-09-29 11:10:00,272.43,272.81,272.43,272.7,16250.0,242.7559,243.0945,242.7559,242.9964,16250.0
2020-09-29 11:20:00,272.64,273.21,272.64,272.74,31785.0,242.943,243.4509,242.943,243.0321,31785.0
2020-09-29 11:30:00,272.73,272.83,272.35,272.37,37290.0,243.0232,243.1123,242.6846,242.7024,37290.0
2020-09-29 11:40:00,272.37,272.37,271.11,271.32,33458.0,242.7024,242.7024,241.5796,241.7668,33458.0
2020-09-29 11:50:00,271.35,271.96,271.29,271.83,18340.0,241.7935,242.337,241.74,242.2212,18340.0
2020-09-29 12:00:00,271.94,272.04,271.41,271.92,14779.0,242.3192,242.4083,241.847,242.3014,14779.0
2020-09-29 12:10:00,271.86,272.31,271.77,272.28,16080.0,242.2479,242.6489,242.1677,242.6222,16080.0
2020-09-29 12:20:00,272.23,272.36,271.92,272.27,16470.0,242.5776,242.6935,242.3014,242.6133,16470.0
2020-09-29 12:30:00,272.12,272.21,271.9,271.98,43183.0,242.4796,242.5598,242.2836,242.3549,43183.0
2020-09-29 12:40:00,271.94,272.25,271.89,272.25,16531.0,242.3192,242.5955,242.2747,242.5955,16531.0
2020-09-29 12:50:00,272.27,272.62,272.21,272.45,27101.0,242.6133,242.9252,242.5598,242.7737,27101.0
2020-09-29 13:00:00,272.48,272.48,271.8,271.92,50240.0,242.8004,242.8004,242.1945,242.3014,50240.0
2020-09-29 13:10:00,272.0,272.45,271.96,272.45,30471.0,242.3727,242.7737,242.337,242.7737,30471.0
2020-09-29 13:20:00,272.39,272.82,272.36,272.76,18964.0,242.7202,243.1034,242.6935,243.0499,18964.0
2020-09-29 13:30:00,272.84,272.94,272.62,272.63,11956.0,243.1212,243.2103,242.9252,242.9341,11956.0
2020-09-29 13:40:00,272.66,272.79,272.41,272.48,13845.0,242.9608,243.0766,242.738,242.8004,13845.0
2020-09-29 13:50:00,272.49,273.06,272.47,272.95,23702.0,242.8093,243.3172,242.7915,243.2192,23702.0
2020-09-29 14:00:00,272.92,273.06,272.66,272.88,20898.0,243.1925,243.3172,242.9608,243.1568,20898.0
2020-09-29 14:10:00,272.91,272.91,272.52,272.78,10834.0,243.1836,243.1836,242.836,243.0677,10834.0
2020-09-29 14:20:00,272.8,273.04,272.5,272.96,9674.0,243.0855,243.2994,242.8182,243.2281,9674.0
2020-09-29 14:30:00,273.0,273.44,272.95,273.35,15216.0,243.2638,243.6558,243.2192,243.5756,15216.0
2020-09-29 14:40:00,273.34,273.36,273.09,273.33,15822.0,243.5667,243.5846,243.344,243.5578,15822.0
2020-09-29 14:50:00,273.36,273.45,272.97,273.04,23146.0,243.5846,243.6647,243.237,243.2994,23146.0
2020-09-29 15:00:00,273.04,273.25,272.97,273.18,25591.0,243.2994,243.4865,243.237,243.4242,25591.0
2020-09-29 15:10:00,273.2,273.85,273.12,273.75,28202.0,243.442,244.0212,243.3707,243.9321,28202.0
2020-09-29 15:20:00,273.79,273.8,273.1,273.27,23011.0,243.9677,243.9766,243.3529,243.5044,23011.0
2020-09-29 15:30:00,273.23,273.37,272.92,273.01,29575.0,243.4687,243.5935,243.1925,243.2727,29575.0
2020-09-29 15:40:00,272.98,273.56,272.85,273.52,45042.0,243.2459,243.7628,243.1301,243.7271,45042.0
2020-09-29 15:50:00,273.51,273.58,272.05,272.1,148659.0,243.7182,243.7806,242.4172,242.4618,148659.0
2020-09-30 09:30:00,273.48,273.49,272.52,273.22,59410.0,243.6915,243.7004,242.836,243.4598,59410.0
2020-09-30 09:40:00,273.34,274.45,273.06,274.27,26391.0,243.5667,244.5558,243.3172,244.3954,26391.0
2020-09-30 09:50:00,274.11,275.09,274.02,274.51,61420.0,244.2529,245.1261,244.1727,244.6093,61420.0
2020-09-30 10:00:00,274.53,276.12,274.5,275.54,39999.0,244.6271,246.0439,244.6004,245.5271,39999.0
2020-09-30 10:10:00,275.61,276.0,275.21,275.79,24794.0,245.5895,245.937,245.233,245.7499,24794.0
2020-09-30 10:20:00,275.78,276.19,275.53,275.61,24744.0,245.741,246.1063,245.5182,245.5895,24744.0
2020-09-30 10:30:00,275.67,276.1,275.35,276.1,30202.0,245.6429,246.0261,245.3578,246.0261,30202.0
2020-09-30 10:40:00,276.14,276.83,275.93,276.64,67399.0,246.0617,246.6766,245.8746,246.5073,67399.0
2020-09-30 10:50:00,276.64,276.95,276.18,276.21,40661.0,246.5073,246.7835,246.0974,246.1241,40661.0
2020-09-30 11:00:00,276.17,276.73,276.02,276.52,26835.0,246.0885,246.5875,245.9548,246.4004,26835.0
2020-09-30 11:10:00,276.62,277.28,276.51,277.25,38684.0,246.4895,247.0776,246.3914,247.0508,38684.0
2020-09-30 11:20:00,277.22,277.94,276.92,277.83,60712.0,247.0241,247.6657,246.7568,247.5677,60712.0
2020-09-30 11:30:00,277.79,278.16,277.43,277.91,61022.0,247.532,247.8617,247.2112,247.6389,61022.0
2020-09-30 11:40:00,277.97,278.14,277.5,278.12,38734.0,247.6924,247.8439,247.2736,247.8261,38734.0
2020-09-30 11:50:00,278.13,278.14,277.65,278.06,25838.0,247.835,247.8439,247.4073,247.7726,25838.0
2020-09-30 12:00:00,278.07,278.31,277.89,278.09,25325.0,247.7815,247.9954,247.6211,247.7993,25325.0
2020-09-30 12:10:00,278.12,278.43,278.06,278.06,40389.0,247.8261,248.1023,247.7726,247.7726,40389.0
2020-09-30 12:20:00,278.07,278.48,277.92,278.0,49987.0,247.7815,248.1469,247.6479,247.7191,49987.0
2020-09-30 12:30:00,277.94,278.22,277.7,277.84,32081.0,247.6657,247.9152,247.4518,247.5766,32081.0
2020-09-30 12:40:00,277.8,278.17,277.76,278.0,33084.0,247.5409,247.8706,247.5053,247.7191,33084.0
2020-09-30 12:50:00,278.0,278.31,277.97,278.21,27364.0,247.7191,247.9954,247.6924,247.9063,27364.0
2020-09-30 13:00:00,278.29,278.38,277.47,277.54,28687.0,247.9776,248.0578,247.2469,247.3092,28687.0
2020-09-30 13:10:00,277.58,277.96,277.48,277.86,23463.0,247.3449,247.6835,247.2558,247.5944,23463.0
2020-09-30 13:20:00,277.86,278.13,277.39,278.09,24218.0,247.5944,247.835,247.1756,247.7993,24218.0
2020-09-30 13:30:00,278.11,278.73,278.02,278.64,47537.0,247.8172,248.3696,247.737,248.2894,47537.0
2020-09-30 13:40:00,278.7,279.35,278.65,279.27,54421.0,248.3429,248.9221,248.2983,248.8508,54421.0
2020-09-30 13:50:00,279.36,279.53,279.16,279.43,49118.0,248.931,249.0825,248.7528,248.9934,49118.0
2020-09-30 14:00:00,279.47,279.74,279.33,279.68,39899.0,249.029,249.2696,248.9043,249.2162,39899.0
2020-09-30 14:10:00,279.69,279.92,279.28,279.29,45985.0,249.2251,249.43,248.8597,248.8686,45985.0
2020-09-30 14:20:00,279.28,279.48,276.91,277.97,134274.0,248.8597,249.0379,246.7479,247.6924,134274.0
2020-09-30 14:30:00,277.9,277.91,277.11,277.14,62125.0,247.63,247.6389,246.9261,246.9528,62125.0
2020-09-30 14:40:00,277.22,277.48,276.0,276.16,41746.0,247.0241,247.2558,245.937,246.0796,41746.0
2020-09-30 14:50:00,276.06,277.44,275.97,277.17,52962.0,245.9905,247.2201,245.9103,246.9796,52962.0
2020-09-30 15:00:00,277.18,277.55,276.78,277.21,45747.0,246.9885,247.3182,246.632,247.0152,45747.0
2020-09-30 15:10:00,277.15,277.25,274.91,275.13,90362.0,246.9617,247.0508,244.9657,245.1618,90362.0
2020-09-30 15:20:00,275.18,276.22,274.55,275.95,77843.0,245.2063,246.133,244.6449,245.8924,77843.0
2020-09-30 15:30:00,275.9,276.5,275.24,276.17,100416.0,245.8479,246.3825,245.2598,246.0885,100416.0
2020-09-30 15:40:00,276.15,277.43,276.0,277.36,96932.0,246.0707,247.2112,245.937,247.1489,96932.0
2020-09-30 15:50:00,277.39,278.29,277.28,277.69,449309.0,247.1756,247.9776,247.0776,247.4429,449309.0
2020-10-01 09:30:00,279.44,280.0,277.72,277.81,146206.0,249.0023,249.5013,247.4696,247.5498,146206.0
2020-10-01 09:40:00,277.88,279.74,277.75,278.13,51254.0,247.6122,249.2696,247.4964,247.835,51254.0
2020-10-01 09:50:00,278.13,278.4,277.53,277.62,35455.0,247.835,248.0756,247.3003,247.3805,35455.0
2020-10-01 10:00:00,277.52,277.57,275.85,276.35,64137.0,247.2914,247.336,245.8033,246.2489,64137.0
2020-10-01 10:10:00,276.4,277.39,275.98,276.69,42225.0,246.2934,247.1756,245.9192,246.5518,42225.0
2020-10-01 10:20:00,276.67,277.45,276.32,277.45,30448.0,246.534,247.2291,246.2221,247.2291,30448.0
2020-10-01 10:30:00,277.49,279.1,277.31,279.09,35888.0,247.2647,248.6993,247.1043,248.6904,35888.0
2020-10-01 10:40:00,279.07,279.24,277.99,278.31,68480.0,248.6726,248.8241,247.7102,247.9954,68480.0
2020-10-01 10:50:00,278.25,278.53,277.52,278.37,36145.0,247.9419,248.1914,247.2914,248.0488,36145.0
2020-10-01 11:00:00,278.39,278.89,277.88,278.0,20934.0,248.0667,248.5122,247.6122,247.7191,20934.0
2020-10-01 11:10:00,277.98,278.4,277.44,277.92,22855.0,247.7013,248.0756,247.2201,247.6479,22855.0
2020-10-01 11:20:00,278.01,278.41,277.93,278.14,20599.0,247.7281,248.0845,247.6568,247.8439,20599.0
2020-10-01 11:30:00,278.2,278.65,278.16,278.18,21581.0,247.8974,248.2983,247.8617,247.8795,21581.0
2020-10-01 11:40:00,278.24,278.37,277.89,278.12,20424.0,247.933,248.0488,247.6211,247.8261,20424.0
2020-10-01 11:50:00,278.09,278.62,277.92,278.32,13181.0,247.7993,248.2716,247.6479,248.0043,13181.0
2020-10-01 12:00:00,278.32,278.34,277.46,277.86,28847.0,248.0043,248.0221,247.238,247.5944,28847.0
2020-10-01 12:10:00,277.86,278.12,277.62,277.83,27143.0,247.5944,247.8261,247.3805,247.5677,27143.0
2020-10-01 12:20:00,277.87,278.62,277.82,278.62,22874.0,247.6033,248.2716,247.5588,248.2716,22874.0
2020-10-01 12:30:00,278.66,278.81,278.42,278.79,14524.0,248.3073,248.4409,248.0934,248.4231,14524.0
2020-10-01 12:40:00,278.73,279.25,278.72,279.15,26022.0,248.3696,248.833,248.3607,248.7439,26022.0
2020-10-01 12:50:00,279.16,279.18,278.41,278.47,25562.0,248.7528,248.7706,248.0845,248.1379,25562.0
2020-10-01 13:00:00,278.54,278.85,278.13,278.75,24082.0,248.2003,248.4766,247.835,248.3875,24082.0
2020-10-01 13:10:00,278.71,278.71,277.99,278.21,19327.0,248.3518,248.3518,247.7102,247.9063,19327.0
2020-10-01 13:20:00,278.23,278.31,277.36,277.58,26408.0,247.9241,247.9954,247.1489,247.3449,26408.0
2020-10-01 13:30:00,277.63,277.98,277.52,277.84,23995.0,247.3894,247.7013,247.2914,247.5766,23995.0
2020-10-01 13:40:00,277.85,277.9,277.51,277.59,21041.0,247.5855,247.63,247.2825,247.3538,21041.0
2020-10-01 13:50:00,277.65,277.96,276.8,277.12,33548.0,247.4073,247.6835,246.6499,246.935,33548.0
2020-10-01 14:00:00,277.11,277.74,276.01,276.05,52229.0,246.9261,247.4875,245.9459,245.9815,52229.0
2020-10-01 14:10:00,276.1,276.73,275.9,276.54,27245.0,246.0261,246.5875,245.8479,246.4182,27245.0
2020-10-01 14:20:00,276.57,277.47,276.32,277.44,22770.0,246.4449,247.2469,246.2221,247.2201,22770.0
2020-10-01 14:30:00,277.47,277.84,277.35,277.83,26476.0,247.2469,247.5766,247.1399,247.5677,26476.0
2020-10-01 14:40:00,277.84,277.98,277.51,277.84,28130.0,247.5766,247.7013,247.2825,247.5766,28130.0
2020-10-01 14:50:00,277.9,278.37,277.76,278.01,27841.0,247.63,248.0488,247.5053,247.7281,27841.0
2020-10-01 15:00:00,278.01,278.84,278.01,278.6,56515.0,247.7281,248.4676,247.7281,248.2538,56515.0
2020-10-01 15:10:00,278.6,278.95,278.01,278.01,36400.0,248.2538,248.5657,247.7281,247.7281,36400.0
2020-10-01 15:20:00,278.11,278.12,277.13,277.19,33707.0,247.8172,247.8261,246.9439,246.9974,33707.0
2020-10-01 15:30:00,277.19,277.54,276.78,277.09,48418.0,246.9974,247.3092,246.632,246.9083,48418.0
2020-10-01 15:40:00,277.14,277.21,276.35,276.63,54007.0,246.9528,247.0152,246.2489,246.4984,54007.0
2020-10-01 15:50:00,276.71,277.79,276.66,277.67,172804.0,246.5697,247.532,246.5251,247.4251,172804.0
2020-10-02 09:30:00,274.94,277.27,274.1,277.14,165026.0,244.9925,247.0687,244.2439,246.9528,165026.0
2020-10-02 09:40:00,276.97,277.25,276.27,277.18,52637.0,246.8013,247.0508,246.1776,246.9885,52637.0
2020-10-02 09:50:00,277.18,277.29,276.12,277.29,37532.0,246.9885,247.0865,246.0439,247.0865,37532.0
2020-10-02 10:00:00,277.22,277.79,277.16,277.34,36634.0,247.0241,247.532,246.9706,247.131,36634.0
2020-10-02 10:10:00,277.42,277.47,276.49,276.93,33756.0,247.2023,247.2469,246.3736,246.7657,33756.0
2020-10-02 10:20:00,276.89,277.43,276.54,277.03,26197.0,246.73,247.2112,246.4182,246.8548,26197.0
2020-10-02 10:30:00,277.17,277.21,276.33,276.33,22470.0,246.9796,247.0152,246.231,246.231,22470.0
2020-10-02 10:40:00,276.3,276.73,276.03,276.49,18166.0,246.2043,246.5875,245.9637,246.3736,18166.0
2020-10-02 10:50:00,276.54,277.02,276.35,276.9,31128.0,246.4182,246.8459,246.2489,246.739,31128.0
2020-10-02 11:00:00,276.73,277.82,276.35,277.49,29594.0,246.5875,247.5588,246.2489,247.2647,29594.0
2020-10-02 11:10:00,277.46,278.58,277.3,278.38,38533.0,247.238,248.236,247.0954,248.0578,38533.0
2020-10-02 11:20:00,278.31,278.74,277.86,278.03,30317.0,247.9954,248.3785,247.5944,247.7459,30317.0
2020-10-02 11:30:00,278.05,278.12,277.08,277.19,19009.0,247.7637,247.8261,246.8994,246.9974,19009.0
2020-10-02 11:40:00,277.08,277.77,277.08,277.74,14478.0,246.8994,247.5142,246.8994,247.4875,14478.0
2020-10-02 11:50:00,277.81,277.83,276.62,276.79,19540.0,247.5498,247.5677,246.4895,246.6409,19540.0
2020-10-02 12:00:00,276.73,277.45,276.2,277.28,30787.0,246.5875,247.2291,246.1152,247.0776,30787.0
2020-10-02 12:10:00,277.43,279.5,277.4,279.41,97330.0,247.2112,249.0558,247.1845,248.9756,97330.0
2020-10-02 12:20:00,279.41,279.98,279.08,279.37,51310.0,248.9756,249.4835,248.6815,248.9399,51310.0
2020-10-02 12:30:00,279.57,280.23,279.32,280.02,28344.0,249.1181,249.7062,248.8954,249.5191,28344.0
2020-10-02 12:40:00,280.01,280.01,279.44,279.77,15851.0,249.5102,249.5102,249.0023,249.2963,15851.0
2020-10-02 12:50:00,279.66,280.06,279.39,279.62,19188.0,249.1983,249.5548,248.9577,249.1627,19188.0
2020-10-02 13:00:00,279.68,280.06,279.2,279.78,30206.0,249.2162,249.5548,248.7884,249.3053,30206.0
2020-10-02 13:10:00,279.76,280.32,279.45,280.26,57240.0,249.2874,249.7864,249.0112,249.733,57240.0
2020-10-02 13:20:00,280.22,280.29,279.99,280.1,19127.0,249.6973,249.7597,249.4924,249.5904,19127.0
2020-10-02 13:30:00,280.16,280.2,279.12,279.43,32222.0,249.6439,249.6795,248.7171,248.9934,32222.0
2020-10-02 13:40:00,279.39,279.54,278.52,278.92,49228.0,248.9577,249.0914,248.1825,248.5389,49228.0
2020-10-02 13:50:00,278.95,279.54,278.82,279.41,17564.0,248.5657,249.0914,248.4498,248.9756,17564.0
2020-10-02 14:00:00,279.49,280.48,279.45,280.38,27222.0,249.0468,249.929,249.0112,249.8399,27222.0
2020-10-02 14:10:00,280.36,280.66,280.3,280.6,35498.0,249.8221,250.0894,249.7686,250.0359,35498.0
2020-10-02 14:20:00,280.6,280.85,280.55,280.56,31871.0,250.0359,250.2587,249.9914,250.0003,31871.0
2020-10-02 14:30:00,280.66,280.82,280.37,280.74,22537.0,250.0894,250.232,249.831,250.1607,22537.0
2020-10-02 14:40:00,280.7,280.89,280.41,280.67,19464.0,250.125,250.2944,249.8666,250.0983,19464.0
2020-10-02 14:50:00,280.57,280.95,280.28,280.62,18177.0,250.0092,250.3478,249.7508,250.0538,18177.0
2020-10-02 15:00:00,280.61,280.69,280.09,280.42,13711.0,250.0449,250.1161,249.5815,249.8755,13711.0
2020-10-02 15:10:00,280.46,281.0,279.9,280.56,39132.0,249.9112,250.3924,249.4122,250.0003,39132.0
2020-10-02 15:20:00,280.54,281.08,280.53,280.81,37896.0,249.9825,250.4637,249.9736,250.2231,37896.0
2020-10-02 15:30:00,280.69,281.02,280.51,280.75,42788.0,250.1161,250.4102,249.9557,250.1696,42788.0
2020-10-02 15:40:00,280.7,280.74,279.97,280.24,40027.0,250.125,250.1607,249.4746,249.7152,40027.0
2020-10-02 15:50:00,280.27,280.32,279.1,279.31,195086.0,249.7419,249.7864,248.6993,248.8865,195086.0
2020-10-05 09:30:00,280.92,281.94,279.87,279.9,108857.0,250.3211,251.23,249.3855,249.4122,108857.0
2020-10-05 09:40:00,279.92,280.79,279.7,280.28,67715.0,249.43,250.2052,249.234,249.7508,67715.0
2020-10-05 09:50:00,280.32,280.79,279.87,280.51,90926.0,249.7864,250.2052,249.3855,249.9557,90926.0
2020-10-05 10:00:00,280.64,280.95,280.19,280.31,25771.0,250.0716,250.3478,249.6706,249.7775,25771.0
2020-10-05 10:10:00,280.38,281.41,280.22,281.4,26203.0,249.8399,250.7577,249.6973,250.7488,26203.0
2020-10-05 10:20:00,281.36,281.69,281.08,281.19,25316.0,250.7132,251.0072,250.4637,250.5617,25316.0
2020-10-05 10:30:00,281.17,281.95,281.16,281.34,33639.0,250.5439,251.2389,250.5349,250.6953,33639.0
2020-10-05 10:40:00,281.41,281.56,281.21,281.44,19900.0,250.7577,250.8914,250.5795,250.7844,19900.0
2020-10-05 10:50:00,281.55,281.87,281.3,281.46,35867.0,250.8825,251.1676,250.6597,250.8023,35867.0
2020-10-05 11:00:00,281.5,281.66,281.2,281.23,28894.0,250.8379,250.9805,250.5706,250.5973,28894.0
2020-10-05 11:10:00,281.29,281.84,281.06,281.74,35609.0,250.6508,251.1409,250.4458,251.0518,35609.0
2020-10-05 11:20:00,281.72,281.78,281.34,281.37,28899.0,251.0339,251.0874,250.6953,250.7221,28899.0
2020-10-05 11:30:00,281.42,281.42,280.93,281.03,19370.0,250.7666,250.7666,250.33,250.4191,19370.0
2020-10-05 11:40:00,281.15,281.4,280.96,281.31,17531.0,250.526,250.7488,250.3567,250.6686,17531.0
2020-10-05 11:50:00,281.26,281.58,281.26,281.43,16642.0,250.6241,250.9092,250.6241,250.7755,16642.0
2020-10-05 12:00:00,281.38,281.55,281.22,281.51,16975.0,250.731,250.8825,250.5884,250.8468,16975.0
2020-10-05 12:10:00,281.5,281.64,281.05,281.08,16263.0,250.8379,250.9627,250.4369,250.4637,16263.0
2020-10-05 12:20:00,281.07,281.08,279.89,280.09,41407.0,250.4547,250.4637,249.4033,249.5815,41407.0
2020-10-05 12:30:00,280.09,280.49,280.0,280.33,32371.0,249.5815,249.9379,249.5013,249.7954,32371.0
2020-10-05 12:40:00,280.37,280.46,280.08,280.28,53545.0,249.831,249.9112,249.5726,249.7508,53545.0
2020-10-05 12:50:00,280.25,280.52,280.23,280.47,29464.0,249.7241,249.9647,249.7062,249.9201,29464.0
2020-10-05 13:00:00,280.5,280.52,280.13,280.34,20346.0,249.9468,249.9647,249.6171,249.8043,20346.0
2020-10-05 13:10:00,280.3,280.5,280.27,280.35,23674.0,249.7686,249.9468,249.7419,249.8132,23674.0
2020-10-05 13:20:00,280.35,280.36,280.07,280.29,18722.0,249.8132,249.8221,249.5637,249.7597,18722.0
2020-10-05 13:30:00,280.27,280.91,280.16,280.79,21941.0,249.7419,250.3122,249.6439,250.2052,21941.0
2020-10-05 13:40:00,280.8,280.9,280.35,280.47,16253.0,250.2142,250.3033,249.8132,249.9201,16253.0
2020-10-05 13:50:00,280.47,280.55,280.12,280.31,16413.0,249.9201,249.9914,249.6082,249.7775,16413.0
2020-10-05 14:00:00,280.29,280.7,279.99,280.7,20606.0,249.7597,250.125,249.4924,250.125,20606.0
2020-10-05 14:10:00,280.72,281.09,280.68,281.02,17117.0,250.1429,250.4726,250.1072,250.4102,17117.0
2020-10-05 14:20:00,281.06,281.37,280.88,281.35,17882.0,250.4458,250.7221,250.2854,250.7042,17882.0
2020-10-05 14:30:00,281.35,281.8,281.35,281.6,21502.0,250.7042,251.1052,250.7042,250.927,21502.0
2020-10-05 14:40:00,281.55,281.8,281.38,281.42,21204.0,250.8825,251.1052,250.731,250.7666,21204.0
2020-10-05 14:50:00,281.44,281.77,281.18,281.74,27889.0,250.7844,251.0785,250.5528,251.0518,27889.0
2020-10-05 15:00:00,281.69,281.85,281.5,281.77,64497.0,251.0072,251.1498,250.8379,251.0785,64497.0
2020-10-05 15:10:00,281.78,282.29,281.68,281.97,37769.0,251.0874,251.5419,250.9983,251.2567,37769.0
2020-10-05 15:20:00,281.98,282.21,281.8,282.07,20018.0,251.2656,251.4706,251.1052,251.3458,20018.0
2020-10-05 15:30:00,282.04,282.14,281.76,281.95,43876.0,251.3191,251.4082,251.0696,251.2389,43876.0
2020-10-05 15:40:00,281.95,282.22,281.83,282.19,47205.0,251.2389,251.4795,251.132,251.4528,47205.0
2020-10-05 15:50:00,282.2,282.42,281.9,282.04,142253.0,251.4617,251.6577,251.1943,251.3191,142253.0
2020-10-06 09:30:00,282.5,283.0,281.24,281.24,140393.0,251.729,252.1745,250.6062,250.6062,140393.0
2020-10-06 09:40:00,281.22,281.43,280.63,281.11,64511.0,250.5884,250.7755,250.0627,250.4904,64511.0
2020-10-06 09:50:00,281.0,281.37,280.68,281.12,28062.0,250.3924,250.7221,250.1072,250.4993,28062.0
2020-10-06 10:00:00,281.07,281.36,280.72,281.06,27834.0,250.4547,250.7132,250.1429,250.4458,27834.0
2020-10-06 10:10:00,281.04,281.32,280.82,280.96,19182.0,250.428,250.6775,250.232,250.3567,19182.0
2020-10-06 10:20:00,280.95,281.44,280.82,281.3,39961.0,250.3478,250.7844,250.232,250.6597,39961.0
2020-10-06 10:30:00,281.3,281.54,280.86,281.05,25619.0,250.6597,250.8736,250.2676,250.4369,25619.0
2020-10-06 10:40:00,281.08,281.41,280.28,281.03,53693.0,250.4637,250.7577,249.7508,250.4191,53693.0
2020-10-06 10:50:00,281.13,281.34,280.7,280.88,32162.0,250.5082,250.6953,250.125,250.2854,32162.0
2020-10-06 11:00:00,280.84,280.98,280.12,280.22,44047.0,250.2498,250.3746,249.6082,249.6973,44047.0
2020-10-06 11:10:00,280.32,280.33,279.81,279.86,34447.0,249.7864,249.7954,249.332,249.3765,34447.0
2020-10-06 11:20:00,279.86,280.42,279.61,280.41,39904.0,249.3765,249.8755,249.1538,249.8666,39904.0
2020-10-06 11:30:00,280.35,280.99,280.29,280.52,40310.0,249.8132,250.3835,249.7597,249.9647,40310.0
2020-10-06 11:40:00,280.51,280.82,280.05,280.05,26851.0,249.9557,250.232,249.5458,249.5458,26851.0
2020-10-06 11:50:00,280.0,280.03,279.33,280.01,27600.0,249.5013,249.528,248.9043,249.5102,27600.0
2020-10-06 12:00:00,280.05,280.5,280.05,280.41,17860.0,249.5458,249.9468,249.5458,249.8666,17860.0
2020-10-06 12:10:00,280.41,280.5,280.09,280.25,20601.0,249.8666,249.9468,249.5815,249.7241,20601.0
2020-10-06 12:20:00,280.18,280.54,280.08,280.11,19672.0,249.6617,249.9825,249.5726,249.5993,19672.0
2020-10-06 12:30:00,280.09,280.32,280.08,280.3,12162.0,249.5815,249.7864,249.5726,249.7686,12162.0
2020-10-06 12:40:00,280.3,280.88,280.3,280.84,18676.0,249.7686,250.2854,249.7686,250.2498,18676.0
2020-10-06 12:50:00,280.9,281.3,280.76,280.84,35109.0,250.3033,250.6597,250.1785,250.2498,35109.0
2020-10-06 13:00:00,280.85,281.25,280.77,281.25,31737.0,250.2587,250.6151,250.1874,250.6151,31737.0
2020-10-06 13:10:00,281.27,281.27,280.83,280.9,20237.0,250.633,250.633,250.2409,250.3033,20237.0
2020-10-06 13:20:00,280.96,281.13,280.71,280.73,18781.0,250.3567,250.5082,250.134,250.1518,18781.0
2020-10-06 13:30:00,280.69,280.83,280.65,280.73,17315.0,250.1161,250.2409,250.0805,250.1518,17315.0
2020-10-06 13:40:00,280.76,280.94,280.46,280.47,25979.0,250.1785,250.3389,249.9112,249.9201,25979.0
2020-10-06 13:50:00,280.5,280.58,280.26,280.38,17226.0,249.9468,250.0181,249.733,249.8399,17226.0
2020-10-06 14:00:00,280.41,280.63,280.29,280.49,24672.0,249.8666,250.0627,249.7597,249.9379,24672.0
2020-10-06 14:10:00,280.49,281.14,280.39,280.98,29975.0,249.9379,250.5171,249.8488,250.3746,29975.0
2020-10-06 14:20:00,280.97,281.4,280.97,281.2,41748.0,250.3656,250.7488,250.3656,250.5706,41748.0
2020-10-06 14:30:00,281.27,281.89,281.25,281.79,57253.0,250.633,251.1854,250.6151,251.0963,57253.0
2020-10-06 14:40:00,281.8,282.3,280.73,280.75,65309.0,251.1052,251.5508,250.1518,250.1696,65309.0
2020-10-06 14:50:00,280.59,280.65,276.96,277.95,123648.0,250.027,250.0805,246.7924,247.6746,123648.0
2020-10-06 15:00:00,277.86,277.9,275.9,276.94,106446.0,247.5944,247.63,245.8479,246.7746,106446.0
2020-10-06 15:10:00,276.65,277.51,276.39,276.96,82112.0,246.5162,247.2825,246.2845,246.7924,82112.0
2020-10-06 15:20:00,277.01,277.26,276.43,276.96,55643.0,246.837,247.0597,246.3202,246.7924,55643.0
2020-10-06 15:30:00,276.88,278.24,276.8,277.24,58945.0,246.7211,247.933,246.6499,247.0419,58945.0
2020-10-06 15:40:00,277.18,277.4,276.0,276.63,71312.0,246.9885,247.1845,245.937,246.4984,71312.0
2020-10-06 15:50:00,276.4,277.27,275.77,276.4,190599.0,246.2934,247.0687,245.732,246.2934,190599.0
2020-10-07 09:30:00,280.85,281.23,280.0,280.84,138374.0,250.2587,250.5973,249.5013,250.2498,138374.0
2020-10-07 09:40:00,280.84,281.45,280.75,281.44,45665.0,250.2498,250.7934,250.1696,250.7844,45665.0
2020-10-07 09:50:00,281.47,283.11,281.47,282.66,92583.0,250.8112,252.2725,250.8112,251.8716,92583.0
2020-10-07 10:00:00,282.59,282.64,281.75,282.17,60111.0,251.8092,251.8537,251.0607,251.4349,60111.0
2020-10-07 10:10:00,282.11,282.44,281.57,282.44,37044.0,251.3815,251.6755,250.9003,251.6755,37044.0
2020-10-07 10:20:00,282.36,282.75,281.81,282.22,51717.0,251.6042,251.9518,251.1141,251.4795,51717.0
2020-10-07 10:30:00,282.31,282.79,281.63,281.9,56292.0,251.5597,251.9874,250.9538,251.1943,56292.0
2020-10-07 10:40:00,281.92,282.05,281.44,281.76,83152.0,251.2122,251.328,250.7844,251.0696,83152.0
2020-10-07 10:50:00,281.75,281.95,280.93,281.19,43037.0,251.0607,251.2389,250.33,250.5617,43037.0
2020-10-07 11:00:00,281.26,281.31,280.78,281.21,32053.0,250.6241,250.6686,250.1963,250.5795,32053.0
2020-10-07 11:10:00,281.24,281.5,280.65,280.66,55244.0,250.6062,250.8379,250.0805,250.0894,55244.0
2020-10-07 11:20:00,280.72,281.06,280.38,281.06,34690.0,250.1429,250.4458,249.8399,250.4458,34690.0
2020-10-07 11:30:00,281.02,281.08,280.6,280.63,30058.0,250.4102,250.4637,250.0359,250.0627,30058.0
2020-10-07 11:40:00,280.63,281.22,280.59,281.17,29943.0,250.0627,250.5884,250.027,250.5439,29943.0
2020-10-07 11:50:00,281.2,281.48,280.93,280.93,17560.0,250.5706,250.8201,250.33,250.33,17560.0
2020-10-07 12:00:00,280.9,281.17,280.68,280.68,15692.0,250.3033,250.5439,250.1072,250.1072,15692.0
2020-10-07 12:10:00,280.74,281.33,280.74,281.2,28494.0,250.1607,250.6864,250.1607,250.5706,28494.0
2020-10-07 12:20:00,281.17,281.24,280.25,280.84,34038.0,250.5439,250.6062,249.7241,250.2498,34038.0
2020-10-07 12:30:00,280.71,281.18,280.7,280.88,11620.0,250.134,250.5528,250.125,250.2854,11620.0
2020-10-07 12:40:00,280.94,280.94,280.56,280.7,16575.0,250.3389,250.3389,250.0003,250.125,16575.0
2020-10-07 12:50:00,280.86,280.86,280.51,280.83,17077.0,250.2676,250.2676,249.9557,250.2409,17077.0
2020-10-07 13:00:00,280.81,281.13,280.49,280.52,19837.0,250.2231,250.5082,249.9379,249.9647,19837.0
2020-10-07 13:10:00,280.54,280.84,280.47,280.77,19090.0,249.9825,250.2498,249.9201,250.1874,19090.0
2020-10-07 13:20:00,280.77,280.83,280.54,280.74,16372.0,250.1874,250.2409,249.9825,250.1607,16372.0
2020-10-07 13:30:00,280.77,281.39,280.77,281.32,17727.0,250.1874,250.7399,250.1874,250.6775,17727.0
2020-10-07 13:40:00,281.32,281.98,281.14,281.98,36870.0,250.6775,251.2656,250.5171,251.2656,36870.0
2020-10-07 13:50:00,281.98,282.31,281.65,281.84,34486.0,251.2656,251.5597,250.9716,251.1409,34486.0
2020-10-07 14:00:00,281.89,282.39,281.77,282.02,26518.0,251.1854,251.631,251.0785,251.3013,26518.0
2020-10-07 14:10:00,282.08,282.61,282.0,282.6,31583.0,251.3547,251.827,251.2834,251.8181,31583.0
2020-10-07 14:20:00,282.56,283.03,282.49,282.91,44094.0,251.7825,252.2013,251.7201,252.0943,44094.0
2020-10-07 14:30:00,282.91,283.17,282.82,282.82,41175.0,252.0943,252.326,252.0141,252.0141,41175.0
2020-10-07 14:40:00,282.92,283.0,282.52,282.89,33512.0,252.1032,252.1745,251.7468,252.0765,33512.0
2020-10-07 14:50:00,282.92,283.41,282.84,283.37,32532.0,252.1032,252.5399,252.032,252.5042,32532.0
2020-10-07 15:00:00,283.41,283.83,283.4,283.77,52881.0,252.5399,252.9141,252.531,252.8607,52881.0
2020-10-07 15:10:00,283.78,284.0,283.53,283.84,48903.0,252.8696,253.0656,252.6468,252.923,48903.0
2020-10-07 15:20:00,283.84,283.96,283.5,283.61,53348.0,252.923,253.03,252.6201,252.7181,53348.0
2020-10-07 15:30:00,283.63,283.87,283.01,283.26,72224.0,252.7359,252.9498,252.1834,252.4062,72224.0
2020-10-07 15:40:00,283.29,283.31,282.75,282.82,72697.0,252.4329,252.4508,251.9518,252.0141,72697.0
2020-10-07 15:50:00,282.87,283.13,282.31,282.7,259756.0,252.0587,252.2904,251.5597,251.9072,259756.0
2020-10-08 09:30:00,283.84,284.01,281.41,282.24,122198.0,252.923,253.0745,250.7577,251.4973,122198.0
2020-10-08 09:40:00,282.32,282.89,281.82,282.26,31745.0,251.5686,252.0765,251.1231,251.5151,31745.0
2020-10-08 09:50:00,282.08,282.4,281.95,282.16,20299.0,251.3547,251.6399,251.2389,251.426,20299.0
2020-10-08 10:00:00,282.22,282.38,281.17,281.4,32724.0,251.4795,251.6221,250.5439,250.7488,32724.0
2020-10-08 10:10:00,281.35,281.8,281.33,281.67,17268.0,250.7042,251.1052,250.6864,250.9894,17268.0
2020-10-08 10:20:00,281.69,281.93,281.18,281.53,24540.0,251.0072,251.2211,250.5528,250.8646,24540.0
2020-10-08 10:30:00,281.61,282.69,281.55,282.19,29443.0,250.9359,251.8983,250.8825,251.4528,29443.0
2020-10-08 10:40:00,282.25,282.64,281.87,282.29,25847.0,251.5062,251.8537,251.1676,251.5419,25847.0
2020-10-08 10:50:00,282.35,282.84,282.17,282.23,21233.0,251.5953,252.032,251.4349,251.4884,21233.0
2020-10-08 11:00:00,282.23,282.45,281.95,282.29,21306.0,251.4884,251.6844,251.2389,251.5419,21306.0
2020-10-08 11:10:00,282.39,282.66,282.17,282.45,14682.0,251.631,251.8716,251.4349,251.6844,14682.0
2020-10-08 11:20:00,282.49,282.77,282.07,282.74,29625.0,251.7201,251.9696,251.3458,251.9428,29625.0
2020-10-08 11:30:00,282.72,282.77,282.08,282.44,23313.0,251.925,251.9696,251.3547,251.6755,23313.0
2020-10-08 11:40:00,282.53,282.58,281.9,281.9,44362.0,251.7557,251.8003,251.1943,251.1943,44362.0
2020-10-08 11:50:00,281.88,282.4,281.83,282.11,24393.0,251.1765,251.6399,251.132,251.3815,24393.0
2020-10-08 12:00:00,282.16,283.2,282.15,283.01,23695.0,251.426,252.3527,251.4171,252.1834,23695.0
2020-10-08 12:10:00,283.06,283.19,282.86,282.86,16971.0,252.228,252.3438,252.0498,252.0498,16971.0
2020-10-08 12:20:00,282.93,283.52,282.86,283.45,31119.0,252.1121,252.6379,252.0498,252.5755,31119.0
2020-10-08 12:30:00,283.39,283.55,283.3,283.5,22929.0,252.522,252.6646,252.4418,252.6201,22929.0
2020-10-08 12:40:00,283.48,283.5,283.03,283.17,17241.0,252.6022,252.6201,252.2013,252.326,17241.0
2020-10-08 12:50:00,283.17,283.59,283.08,283.5,26450.0,252.326,252.7003,252.2458,252.6201,26450.0
2020-10-08 13:00:00,283.5,283.82,283.46,283.64,29022.0,252.6201,252.9052,252.5844,252.7448,29022.0
2020-10-08 13:10:00,283.64,283.98,283.63,283.81,15401.0,252.7448,253.0478,252.7359,252.8963,15401.0
2020-10-08 13:20:00,283.84,284.2,283.84,284.15,30707.0,252.923,253.2438,252.923,253.1993,30707.0
2020-10-08 13:30:00,284.14,284.95,284.14,284.72,46193.0,253.1904,253.9121,253.1904,253.7072,46193.0
2020-10-08 13:40:00,284.71,284.74,283.95,284.12,40534.0,253.6983,253.725,253.021,253.1725,40534.0
2020-10-08 13:50:00,284.14,284.45,284.12,284.16,24926.0,253.1904,253.4666,253.1725,253.2082,24926.0
2020-10-08 14:00:00,284.14,284.68,283.97,284.66,21083.0,253.1904,253.6715,253.0389,253.6537,21083.0
2020-10-08 14:10:00,284.7,284.84,284.55,284.66,21511.0,253.6894,253.8141,253.5557,253.6537,21511.0
2020-10-08 14:20:00,284.66,284.9,284.5,284.64,20710.0,253.6537,253.8676,253.5111,253.6359,20710.0
2020-10-08 14:30:00,284.69,284.84,284.35,284.74,37716.0,253.6804,253.8141,253.3775,253.725,37716.0
2020-10-08 14:40:00,284.77,284.83,284.51,284.69,24420.0,253.7517,253.8052,253.52,253.6804,24420.0
2020-10-08 14:50:00,284.67,284.75,284.55,284.57,62598.0,253.6626,253.7339,253.5557,253.5735,62598.0
2020-10-08 15:00:00,284.57,284.69,284.05,284.22,36002.0,253.5735,253.6804,253.1102,253.2616,36002.0
2020-10-08 15:10:00,284.16,284.34,283.84,284.07,26951.0,253.2082,253.3686,252.923,253.128,26951.0
2020-10-08 15:20:00,283.99,284.43,283.95,284.41,25424.0,253.0567,253.4488,253.021,253.4309,25424.0
2020-10-08 15:30:00,284.42,284.62,284.4,284.45,30783.0,253.4399,253.6181,253.422,253.4666,30783.0
2020-10-08 15:40:00,284.38,284.7,284.35,284.52,45165.0,253.4042,253.6894,253.3775,253.529,45165.0
2020-10-08 15:50:00,284.52,284.95,284.43,284.52,108329.0,253.529,253.9121,253.4488,253.529,108329.0
2020-10-09 09:30:00,285.47,286.23,285.01,285.37,101125.0,254.3755,255.0527,253.9656,254.2864,101125.0
2020-10-09 09:40:00,285.26,285.74,285.12,285.36,23560.0,254.1884,254.6161,254.0636,254.2775,23560.0
2020-10-09 09:50:00,285.37,285.94,285.23,285.72,25477.0,254.2864,254.7943,254.1616,254.5983,25477.0
2020-10-09 10:00:00,285.78,285.84,284.39,284.54,37989.0,254.6517,254.7052,253.4131,253.5468,37989.0
2020-10-09 10:10:00,284.54,284.86,284.09,284.76,42613.0,253.5468,253.8319,253.1458,253.7428,42613.0
2020-10-09 10:20:00,284.69,284.95,284.5,284.61,48402.0,253.6804,253.9121,253.5111,253.6092,48402.0
2020-10-09 10:30:00,284.63,284.99,284.58,284.71,55765.0,253.627,253.9478,253.5824,253.6983,55765.0
2020-10-09 10:40:00,284.65,284.7,284.11,284.16,34338.0,253.6448,253.6894,253.1636,253.2082,34338.0
2020-10-09 10:50:00,284.11,284.59,284.1,284.54,35755.0,253.1636,253.5913,253.1547,253.5468,35755.0
2020-10-09 11:00:00,284.59,285.22,284.49,285.05,31334.0,253.5913,254.1527,253.5022,254.0012,31334.0
2020-10-09 11:10:00,285.03,285.5,285.0,285.16,16951.0,253.9834,254.4022,253.9567,254.0992,16951.0
2020-10-09 11:20:00,285.2,285.47,284.94,285.43,36735.0,254.1349,254.3755,253.9032,254.3398,36735.0
2020-10-09 11:30:00,285.47,286.0,285.36,285.99,16233.0,254.3755,254.8478,254.2775,254.8388,16233.0
2020-10-09 11:40:00,285.99,286.3,285.63,286.19,32234.0,254.8388,255.1151,254.5181,255.0171,32234.0
2020-10-09 11:50:00,286.25,286.7,285.8,286.57,63871.0,255.0705,255.4715,254.6695,255.3557,63871.0
2020-10-09 12:00:00,286.5,287.25,286.5,287.13,41821.0,255.2933,255.9616,255.2933,255.8547,41821.0
2020-10-09 12:10:00,287.19,287.19,286.71,286.9,19828.0,255.9081,255.9081,255.4804,255.6497,19828.0
2020-10-09 12:20:00,286.96,287.0,286.24,286.58,33881.0,255.7032,255.7388,255.0616,255.3646,33881.0
2020-10-09 12:30:00,286.6,286.79,286.35,286.49,20619.0,255.3824,255.5517,255.1596,255.2844,20619.0
2020-10-09 12:40:00,286.51,286.52,286.06,286.33,20031.0,255.3022,255.3111,254.9012,255.1418,20031.0
2020-10-09 12:50:00,286.29,286.56,286.2,286.34,17185.0,255.1062,255.3468,255.026,255.1507,17185.0
2020-10-09 13:00:00,286.3,286.67,286.22,286.66,13817.0,255.1151,255.4448,255.0438,255.4359,13817.0
2020-10-09 13:10:00,286.63,286.82,286.3,286.3,18014.0,255.4091,255.5784,255.1151,255.1151,18014.0
2020-10-09 13:20:00,286.3,286.3,286.05,286.17,13961.0,255.1151,255.1151,254.8923,254.9992,13961.0
2020-10-09 13:30:00,286.17,286.35,286.09,286.27,14538.0,254.9992,255.1596,254.9279,255.0883,14538.0
2020-10-09 13:40:00,286.28,286.42,286.14,286.32,20687.0,255.0973,255.222,254.9725,255.1329,20687.0
2020-10-09 13:50:00,286.34,286.76,286.27,286.76,10917.0,255.1507,255.525,255.0883,255.525,10917.0
2020-10-09 14:00:00,286.76,286.86,286.53,286.58,16074.0,255.525,255.6141,255.32,255.3646,16074.0
2020-10-09 14:10:00,286.56,286.62,286.39,286.45,10251.0,255.3468,255.4002,255.1953,255.2487,10251.0
2020-10-09 14:20:00,286.5,286.73,286.32,286.65,25510.0,255.2933,255.4982,255.1329,255.427,25510.0
2020-10-09 14:30:00,286.64,286.99,286.44,286.71,37817.0,255.418,255.7299,255.2398,255.4804,37817.0
2020-10-09 14:40:00,286.75,287.18,286.6,287.06,28715.0,255.5161,255.8992,255.3824,255.7923,28715.0
2020-10-09 14:50:00,287.01,287.08,286.76,286.88,59329.0,255.7477,255.8101,255.525,255.6319,59329.0
2020-10-09 15:00:00,286.8,287.01,286.75,286.88,21589.0,255.5606,255.7477,255.5161,255.6319,21589.0
2020-10-09 15:10:00,286.87,287.09,286.73,287.02,20730.0,255.623,255.819,255.4982,255.7567,20730.0
2020-10-09 15:20:00,287.1,287.28,286.95,287.06,32088.0,255.8279,255.9883,255.6943,255.7923,32088.0
2020-10-09 15:30:00,287.07,287.15,286.24,286.25,39030.0,255.8012,255.8725,255.0616,255.0705,39030.0
2020-10-09 15:40:00,286.28,286.44,285.54,285.56,38567.0,255.0973,255.2398,254.4379,254.4557,38567.0
2020-10-09 15:50:00,285.6,285.97,285.41,285.92,127505.0,254.4913,254.821,254.322,254.7765,127505.0
2020-10-12 09:30:00,287.39,287.45,286.12,287.0,103499.0,256.0863,256.1398,254.9547,255.7388,103499.0
2020-10-12 09:40:00,286.96,287.26,286.21,286.59,26497.0,255.7032,255.9705,255.0349,255.3735,26497.0
2020-10-12 09:50:00,286.71,287.17,286.6,286.6,17835.0,255.4804,255.8903,255.3824,255.3824,17835.0
2020-10-12 10:00:00,286.64,286.84,286.17,286.44,26714.0,255.418,255.5963,254.9992,255.2398,26714.0
2020-10-12 10:10:00,286.42,287.11,286.17,286.87,28443.0,255.222,255.8368,254.9992,255.623,28443.0
2020-10-12 10:20:00,286.9,286.93,286.4,286.79,20588.0,255.6497,255.6765,255.2042,255.5517,20588.0
2020-10-12 10:30:00,286.78,286.84,286.14,286.22,19330.0,255.5428,255.5963,254.9725,255.0438,19330.0
2020-10-12 10:40:00,286.2,286.46,286.06,286.36,22271.0,255.026,255.2576,254.9012,255.1685,22271.0
2020-10-12 10:50:00,286.4,286.79,286.06,286.22,28052.0,255.2042,255.5517,254.9012,255.0438,28052.0
2020-10-12 11:00:00,286.25,287.07,286.24,286.67,22732.0,255.0705,255.8012,255.0616,255.4448,22732.0
2020-10-12 11:10:00,286.73,287.47,286.69,287.33,27528.0,255.4982,256.1576,255.4626,256.0329,27528.0
2020-10-12 11:20:00,287.4,288.27,287.39,288.05,49532.0,256.0953,256.8705,256.0863,256.6745,49532.0
2020-10-12 11:30:00,288.05,288.33,287.82,287.99,32448.0,256.6745,256.924,256.4695,256.621,32448.0
2020-10-12 11:40:00,288.01,288.18,287.41,287.54,21270.0,256.6388,256.7903,256.1042,256.22,21270.0
2020-10-12 11:50:00,287.59,287.8,287.45,287.74,12575.0,256.2646,256.4517,256.1398,256.3982,12575.0
2020-10-12 12:00:00,287.75,287.87,287.48,287.6,7759.0,256.4071,256.5141,256.1665,256.2735,7759.0
2020-10-12 12:10:00,287.59,287.89,287.47,287.75,19216.0,256.2646,256.5319,256.1576,256.4071,19216.0
2020-10-12 12:20:00,287.77,288.13,287.75,288.01,22564.0,256.425,256.7457,256.4071,256.6388,22564.0
2020-10-12 12:30:00,288.0,288.08,287.65,288.03,19351.0,256.6299,256.7012,256.318,256.6566,19351.0
2020-10-12 12:40:00,288.06,288.08,287.58,287.84,23224.0,256.6834,256.7012,256.2557,256.4873,23224.0
2020-10-12 12:50:00,287.84,287.89,287.56,287.73,19000.0,256.4873,256.5319,256.2378,256.3893,19000.0
2020-10-12 13:00:00,287.8,287.81,287.36,287.4,12774.0,256.4517,256.4606,256.0596,256.0953,12774.0
2020-10-12 13:10:00,287.35,288.08,287.32,287.98,24491.0,256.0507,256.7012,256.024,256.6121,24491.0
2020-10-12 13:20:00,288.01,288.2,287.81,288.1,30790.0,256.6388,256.8081,256.4606,256.719,30790.0
2020-10-12 13:30:00,288.07,288.23,287.38,287.38,32358.0,256.6923,256.8349,256.0774,256.0774,32358.0
2020-10-12 13:40:00,287.33,287.44,287.07,287.24,18984.0,256.0329,256.1309,255.8012,255.9527,18984.0
2020-10-12 13:50:00,287.3,287.37,287.08,287.11,15018.0,256.0062,256.0685,255.8101,255.8368,15018.0
2020-10-12 14:00:00,287.06,287.5,286.93,287.28,26414.0,255.7923,256.1844,255.6765,255.9883,26414.0
2020-10-12 14:10:00,287.22,287.26,286.75,287.09,20326.0,255.9349,255.9705,255.5161,255.819,20326.0
2020-10-12 14:20:00,287.06,287.15,286.63,286.93,23058.0,255.7923,255.8725,255.4091,255.6765,23058.0
2020-10-12 14:30:00,287.0,287.14,286.65,286.83,26129.0,255.7388,255.8636,255.427,255.5873,26129.0
2020-10-12 14:40:00,286.97,287.03,286.62,286.63,22121.0,255.7121,255.7656,255.4002,255.4091,22121.0
2020-10-12 14:50:00,286.63,286.79,286.41,286.68,29767.0,255.4091,255.5517,255.2131,255.4537,29767.0
2020-10-12 15:00:00,286.77,287.1,286.69,286.88,32118.0,255.5339,255.8279,255.4626,255.6319,32118.0
2020-10-12 15:10:00,286.86,286.97,286.32,286.54,19342.0,255.6141,255.7121,255.1329,255.3289,19342.0
2020-10-12 15:20:00,286.65,286.92,286.61,286.81,20773.0,255.427,255.6675,255.3913,255.5695,20773.0
2020-10-12 15:30:00,286.78,286.87,286.33,286.44,27119.0,255.5428,255.623,255.1418,255.2398,27119.0
2020-10-12 15:40:00,286.49,286.74,286.13,286.45,67598.0,255.2844,255.5071,254.9636,255.2487,67598.0
2020-10-12 15:50:00,286.43,287.12,286.3,286.86,168337.0,255.2309,255.8458,255.1151,255.6141,168337.0
2020-10-13 09:30:00,285.7,287.86,285.7,286.66,133558.0,254.5804,256.5052,254.5804,255.4359,133558.0
2020-10-13 09:40:00,286.8,287.79,286.55,287.03,48533.0,255.5606,256.4428,255.3378,255.7656,48533.0
2020-10-13 09:50:00,287.02,287.24,286.24,286.87,34939.0,255.7567,255.9527,255.0616,255.623,34939.0
2020-10-13 10:00:00,286.78,287.5,286.58,287.22,32556.0,255.5428,256.1844,255.3646,255.9349,32556.0
2020-10-13 10:10:00,287.22,287.74,286.81,287.29,26613.0,255.9349,256.3982,255.5695,255.9972,26613.0
2020-10-13 10:20:00,287.3,287.88,287.29,287.65,39071.0,256.0062,256.523,255.9972,256.318,39071.0
2020-10-13 10:30:00,287.58,288.35,287.38,288.35,55385.0,256.2557,256.9418,256.0774,256.9418,55385.0
2020-10-13 10:40:00,288.35,288.45,287.91,287.95,20852.0,256.9418,257.0309,256.5497,256.5854,20852.0
2020-10-13 10:50:00,287.98,289.2,287.87,289.2,35738.0,256.6121,257.6992,256.5141,257.6992,35738.0
2020-10-13 11:00:00,289.24,289.9,289.16,289.66,47650.0,257.7348,258.3229,257.6636,258.1091,47650.0
2020-10-13 11:10:00,289.74,289.94,289.5,289.68,30818.0,258.1804,258.3586,257.9665,258.1269,30818.0
2020-10-13 11:20:00,289.62,289.63,288.78,289.12,37892.0,258.0734,258.0824,257.3249,257.6279,37892.0
2020-10-13 11:30:00,289.13,289.17,288.16,288.16,33385.0,257.6368,257.6725,256.7725,256.7725,33385.0
2020-10-13 11:40:00,288.22,288.31,287.79,288.31,30575.0,256.8259,256.9061,256.4428,256.9061,30575.0
2020-10-13 11:50:00,288.23,288.79,288.1,288.74,17168.0,256.8349,257.3339,256.719,257.2893,17168.0
2020-10-13 12:00:00,288.69,288.81,288.4,288.51,17924.0,257.2447,257.3517,256.9863,257.0844,17924.0
2020-10-13 12:10:00,288.51,288.57,288.09,288.3,27022.0,257.0844,257.1378,256.7101,256.8972,27022.0
2020-10-13 12:20:00,288.3,288.44,288.1,288.15,14233.0,256.8972,257.022,256.719,256.7636,14233.0
2020-10-13 12:30:00,288.11,288.23,287.56,287.7,18574.0,256.7279,256.8349,256.2378,256.3626,18574.0
2020-10-13 12:40:00,287.65,287.94,287.5,287.92,10913.0,256.318,256.5764,256.1844,256.5586,10913.0
2020-10-13 12:50:00,287.83,288.25,287.71,288.25,17730.0,256.4784,256.8527,256.3715,256.8527,17730.0
2020-10-13 13:00:00,288.26,288.69,288.17,288.23,42860.0,256.8616,257.2447,256.7814,256.8349,42860.0
2020-10-13 13:10:00,288.23,288.96,288.22,288.69,27532.0,256.8349,257.4853,256.8259,257.2447,27532.0
2020-10-13 13:20:00,288.62,288.91,288.2,288.91,24726.0,257.1824,257.4408,256.8081,257.4408,24726.0
2020-10-13 13:30:00,288.92,289.26,288.76,289.12,35504.0,257.4497,257.7527,257.3071,257.6279,35504.0
2020-10-13 13:40:00,289.24,289.26,288.97,289.11,34812.0,257.7348,257.7527,257.4942,257.619,34812.0
2020-10-13 13:50:00,289.13,289.13,288.52,288.71,33009.0,257.6368,257.6368,257.0933,257.2626,33009.0
2020-10-13 14:00:00,288.65,288.99,288.29,288.83,30262.0,257.2091,257.5121,256.8883,257.3695,30262.0
2020-10-13 14:10:00,288.9,289.42,288.82,289.27,33616.0,257.4319,257.8952,257.3606,257.7616,33616.0
2020-10-13 14:20:00,289.27,289.35,288.5,288.57,23499.0,257.7616,257.8329,257.0754,257.1378,23499.0
2020-10-13 14:30:00,288.61,289.24,287.92,288.9,46410.0,257.1735,257.7348,256.5586,257.4319,46410.0
2020-10-13 14:40:00,288.83,289.2,288.69,288.95,31403.0,257.3695,257.6992,257.2447,257.4764,31403.0
2020-10-13 14:50:00,288.9,289.2,288.81,288.96,21757.0,257.4319,257.6992,257.3517,257.4853,21757.0
2020-10-13 15:00:00,288.86,289.54,288.85,289.41,33864.0,257.3962,258.0022,257.3873,257.8863,33864.0
2020-10-13 15:10:00,289.44,289.88,289.42,289.79,46157.0,257.9131,258.3051,257.8952,258.2249,46157.0
2020-10-13 15:20:00,289.84,290.5,289.76,290.46,68123.0,258.2695,258.8576,258.1982,258.822,68123.0
2020-10-13 15:30:00,290.49,290.77,290.34,290.56,62450.0,258.8487,259.0982,258.715,258.9111,62450.0
2020-10-13 15:40:00,290.56,290.77,290.27,290.28,49502.0,258.9111,259.0982,258.6526,258.6616,49502.0
2020-10-13 15:50:00,290.29,290.74,290.22,290.22,160712.0,258.6705,259.0715,258.6081,258.6081,160712.0
2020-10-14 09:30:00,289.51,290.3,287.91,288.11,198349.0,257.9754,258.6794,256.5497,256.7279,198349.0
2020-10-14 09:40:00,288.2,289.39,288.2,289.39,38107.0,256.8081,257.8685,256.8081,257.8685,38107.0
2020-10-14 09:50:00,289.28,289.28,288.58,289.27,41765.0,257.7705,257.7705,257.1467,257.7616,41765.0
2020-10-14 10:00:00,289.35,289.54,288.5,289.37,35130.0,257.8329,258.0022,257.0754,257.8507,35130.0
2020-10-14 10:10:00,289.4,289.41,288.84,289.27,44093.0,257.8774,257.8863,257.3784,257.7616,44093.0
2020-10-14 10:20:00,289.3,289.56,288.56,288.81,22318.0,257.7883,258.02,257.1289,257.3517,22318.0
2020-10-14 10:30:00,288.88,289.16,288.45,289.08,15424.0,257.4141,257.6636,257.0309,257.5923,15424.0
2020-10-14 10:40:00,288.98,289.5,288.97,289.24,21261.0,257.5032,257.9665,257.4942,257.7348,21261.0
2020-10-14 10:50:00,289.18,289.24,288.59,288.77,17437.0,257.6814,257.7348,257.1556,257.316,17437.0
2020-10-14 11:00:00,288.85,288.98,288.27,288.86,21533.0,257.3873,257.5032,256.8705,257.3962,21533.0
2020-10-14 11:10:00,288.91,288.91,288.29,288.44,14464.0,257.4408,257.4408,256.8883,257.022,14464.0
2020-10-14 11:20:00,288.41,288.45,287.69,287.82,27730.0,256.9952,257.0309,256.3537,256.4695,27730.0
2020-10-14 11:30:00,287.93,288.01,287.45,287.52,15043.0,256.5675,256.6388,256.1398,256.2022,15043.0
2020-10-14 11:40:00,287.5,287.76,286.5,286.66,24497.0,256.1844,256.416,255.2933,255.4359,24497.0
2020-10-14 11:50:00,286.66,286.77,285.74,285.83,36243.0,255.4359,255.5339,254.6161,254.6963,36243.0
2020-10-14 12:00:00,285.89,286.59,285.89,286.35,28845.0,254.7497,255.3735,254.7497,255.1596,28845.0
2020-10-14 12:10:00,286.33,286.48,285.27,285.3,33542.0,255.1418,255.2755,254.1973,254.224,33542.0
2020-10-14 12:20:00,285.35,285.83,285.15,285.82,23598.0,254.2686,254.6963,254.0903,254.6874,23598.0
2020-10-14 12:30:00,285.8,286.35,285.51,285.77,28382.0,254.6695,255.1596,254.4111,254.6428,28382.0
2020-10-14 12:40:00,285.85,286.26,285.78,285.99,14207.0,254.7141,255.0794,254.6517,254.8388,14207.0
2020-10-14 12:50:00,285.91,286.62,285.91,286.46,15771.0,254.7676,255.4002,254.7676,255.2576,15771.0
2020-10-14 13:00:00,286.32,286.76,286.19,286.67,17506.0,255.1329,255.525,255.0171,255.4448,17506.0
2020-10-14 13:10:00,286.6,287.0,286.56,286.8,10773.0,255.3824,255.7388,255.3468,255.5606,10773.0
2020-10-14 13:20:00,286.92,286.93,286.58,286.69,12778.0,255.6675,255.6765,255.3646,255.4626,12778.0
2020-10-14 13:30:00,286.69,286.79,286.09,286.74,24963.0,255.4626,255.5517,254.9279,255.5071,24963.0
2020-10-14 13:40:00,286.69,286.99,286.53,286.83,16124.0,255.4626,255.7299,255.32,255.5873,16124.0
2020-10-14 13:50:00,286.85,287.12,286.84,287.07,13274.0,255.6052,255.8458,255.5963,255.8012,13274.0
2020-10-14 14:00:00,287.07,287.24,286.86,287.16,16671.0,255.8012,255.9527,255.6141,255.8814,16671.0
2020-10-14 14:10:00,287.12,287.29,286.8,286.82,14418.0,255.8458,255.9972,255.5606,255.5784,14418.0
2020-10-14 14:20:00,286.8,286.89,286.11,286.31,17525.0,255.5606,255.6408,254.9458,255.124,17525.0
2020-10-14 14:30:00,286.32,286.48,285.68,285.75,28710.0,255.1329,255.2755,254.5626,254.625,28710.0
2020-10-14 14:40:00,285.82,286.53,285.75,286.47,44129.0,254.6874,255.32,254.625,255.2666,44129.0
2020-10-14 14:50:00,286.53,286.86,286.21,286.72,54936.0,255.32,255.6141,255.0349,255.4893,54936.0
2020-10-14 15:00:00,286.72,287.54,286.66,287.28,18887.0,255.4893,256.22,255.4359,255.9883,18887.0
2020-10-14 15:10:00,287.34,287.62,287.33,287.47,36114.0,256.0418,256.2913,256.0329,256.1576,36114.0
2020-10-14 15:20:00,287.47,287.63,286.95,287.18,26625.0,256.1576,256.3002,255.6943,255.8992,26625.0
2020-10-14 15:30:00,287.06,287.59,286.84,286.91,42504.0,255.7923,256.2646,255.5963,255.6586,42504.0
2020-10-14 15:40:00,286.89,287.42,286.86,287.36,35143.0,255.6408,256.1131,255.6141,256.0596,35143.0
2020-10-14 15:50:00,287.47,287.86,286.85,287.04,145314.0,256.1576,256.5052,255.6052,255.7745,145314.0
2020-10-15 09:30:00,284.12,285.42,283.12,285.22,92703.0,253.1725,254.3309,252.2815,254.1527,92703.0
2020-10-15 09:40:00,285.02,287.07,284.94,286.92,36363.0,253.9745,255.8012,253.9032,255.6675,36363.0
2020-10-15 09:50:00,286.81,288.29,286.61,288.27,47972.0,255.5695,256.8883,255.3913,256.8705,47972.0
2020-10-15 10:00:00,288.09,288.89,287.83,287.84,99751.0,256.7101,257.423,256.4784,256.4873,99751.0
2020-10-15 10:10:00,287.8,288.0,287.06,287.34,151812.0,256.4517,256.6299,255.7923,256.0418,151812.0
2020-10-15 10:20:00,287.28,287.28,286.15,286.58,75382.0,255.9883,255.9883,254.9814,255.3646,75382.0
2020-10-15 10:30:00,286.72,286.76,285.79,286.11,15638.0,255.4893,255.525,254.6606,254.9458,15638.0
2020-10-15 10:40:00,286.08,286.6,285.93,286.18,24509.0,254.919,255.3824,254.7854,255.0081,24509.0
2020-10-15 10:50:00,286.09,286.29,285.45,286.0,20234.0,254.9279,255.1062,254.3577,254.8478,20234.0
2020-10-15 11:00:00,285.92,286.9,285.64,286.75,22447.0,254.7765,255.6497,254.527,255.5161,22447.0
2020-10-15 11:10:00,286.78,287.14,286.28,287.11,22884.0,255.5428,255.8636,255.0973,255.8368,22884.0
2020-10-15 11:20:00,286.89,287.21,286.72,287.02,10329.0,255.6408,255.926,255.4893,255.7567,10329.0
2020-10-15 11:30:00,287.17,287.52,287.08,287.44,11434.0,255.8903,256.2022,255.8101,256.1309,11434.0
2020-10-15 11:40:00,287.5,287.76,287.1,287.24,14603.0,256.1844,256.416,255.8279,255.9527,14603.0
2020-10-15 11:50:00,287.4,288.12,287.15,287.43,32293.0,256.0953,256.7368,255.8725,256.122,32293.0
2020-10-15 12:00:00,287.31,287.72,287.18,287.35,14941.0,256.0151,256.3804,255.8992,256.0507,14941.0
2020-10-15 12:10:00,287.35,287.55,287.15,287.23,16914.0,256.0507,256.2289,255.8725,255.9438,16914.0
2020-10-15 12:20:00,287.37,287.67,287.22,287.3,14197.0,256.0685,256.3358,255.9349,256.0062,14197.0
2020-10-15 12:30:00,287.39,287.6,287.02,287.51,26518.0,256.0863,256.2735,255.7567,256.1933,26518.0
2020-10-15 12:40:00,287.43,287.67,287.0,287.66,15615.0,256.122,256.3358,255.7388,256.3269,15615.0
2020-10-15 12:50:00,287.75,288.3,287.58,288.26,19167.0,256.4071,256.8972,256.2557,256.8616,19167.0
2020-10-15 13:00:00,288.22,288.41,288.01,288.28,20473.0,256.8259,256.9952,256.6388,256.8794,20473.0
2020-10-15 13:10:00,288.26,288.94,288.23,288.9,33757.0,256.8616,257.4675,256.8349,257.4319,33757.0
2020-10-15 13:20:00,288.91,289.11,288.7,288.87,23219.0,257.4408,257.619,257.2537,257.4051,23219.0
2020-10-15 13:30:00,288.9,289.14,288.68,289.12,25312.0,257.4319,257.6457,257.2358,257.6279,25312.0
2020-10-15 13:40:00,289.19,289.76,289.18,289.49,23432.0,257.6903,258.1982,257.6814,257.9576,23432.0
2020-10-15 13:50:00,289.46,289.55,288.9,288.93,26665.0,257.9309,258.0111,257.4319,257.4586,26665.0
2020-10-15 14:00:00,288.97,289.26,288.86,289.22,24558.0,257.4942,257.7527,257.3962,257.717,24558.0
2020-10-15 14:10:00,289.02,289.08,288.77,288.93,16979.0,257.5388,257.5923,257.316,257.4586,16979.0
2020-10-15 14:20:00,288.91,288.94,288.44,288.56,32930.0,257.4408,257.4675,257.022,257.1289,32930.0
2020-10-15 14:30:00,288.55,288.64,288.05,288.14,29314.0,257.12,257.2002,256.6745,256.7547,29314.0
2020-10-15 14:40:00,288.17,288.22,287.58,287.74,32185.0,256.7814,256.8259,256.2557,256.3982,32185.0
2020-10-15 14:50:00,287.75,288.09,287.71,287.96,19935.0,256.4071,256.7101,256.3715,256.5943,19935.0
2020-10-15 15:00:00,287.87,288.64,287.78,288.64,30232.0,256.5141,257.2002,256.4339,257.2002,30232.0
2020-10-15 15:10:00,288.66,288.75,288.27,288.72,128939.0,257.218,257.2982,256.8705,257.2715,128939.0
2020-10-15 15:20:00,288.75,288.78,288.55,288.66,32171.0,257.2982,257.3249,257.12,257.218,32171.0
2020-10-15 15:30:00,288.67,288.86,288.04,288.21,41128.0,257.2269,257.3962,256.6655,256.817,41128.0
2020-10-15 15:40:00,288.2,290.25,287.57,287.64,92911.0,256.8081,258.6348,256.2467,256.3091,92911.0
2020-10-15 15:50:00,287.62,288.18,287.38,287.55,251341.0,256.2913,256.7903,256.0774,256.2289,251341.0
2020-10-16 09:30:00,288.25,290.05,287.78,288.48,346303.0,256.8527,258.4566,256.4339,257.0576,346303.0
2020-10-16 09:40:00,288.46,289.27,288.25,288.67,51523.0,257.0398,257.7616,256.8527,257.2269,51523.0
2020-10-16 09:50:00,288.72,290.65,288.61,290.45,70732.0,257.2715,258.9913,257.1735,258.813,70732.0
2020-10-16 10:00:00,290.45,290.88,290.1,290.49,88491.0,258.813,259.1962,258.5012,258.8487,88491.0
2020-10-16 10:10:00,290.43,291.6,290.31,291.6,68746.0,258.7952,259.8378,258.6883,259.8378,68746.0
2020-10-16 10:20:00,291.64,292.66,291.64,292.05,128786.0,259.8734,260.7823,259.8734,260.2388,128786.0
2020-10-16 10:30:00,292.03,292.12,290.99,291.03,48124.0,260.2209,260.3011,259.2942,259.3299,48124.0
2020-10-16 10:40:00,291.02,291.1,290.2,290.46,52457.0,259.321,259.3922,258.5903,258.822,52457.0
2020-10-16 10:50:00,290.42,291.04,290.33,290.57,40528.0,258.7863,259.3388,258.7061,258.92,40528.0
2020-10-16 11:00:00,290.5,290.62,289.91,290.15,37713.0,258.8576,258.9645,258.3319,258.5457,37713.0
2020-10-16 11:10:00,290.12,290.16,289.47,289.84,32387.0,258.519,258.5546,257.9398,258.2695,32387.0
2020-10-16 11:20:00,289.58,289.64,288.6,288.93,39830.0,258.0378,258.0913,257.1646,257.4586,39830.0
2020-10-16 11:30:00,288.87,289.3,288.66,289.06,23021.0,257.4051,257.7883,257.218,257.5744,23021.0
2020-10-16 11:40:00,288.94,289.52,288.71,289.52,20400.0,257.4675,257.9843,257.2626,257.9843,20400.0
2020-10-16 11:50:00,289.53,289.85,289.31,289.46,21025.0,257.9933,258.2784,257.7972,257.9309,21025.0
2020-10-16 12:00:00,289.46,289.81,288.97,289.8,26501.0,257.9309,258.2428,257.4942,258.2338,26501.0
2020-10-16 12:10:00,289.75,290.42,289.63,290.07,33255.0,258.1893,258.7863,258.0824,258.4744,33255.0
2020-10-16 12:20:00,290.07,290.18,289.44,289.5,38250.0,258.4744,258.5725,257.9131,257.9665,38250.0
2020-10-16 12:30:00,289.44,289.57,289.06,289.09,36071.0,257.9131,258.0289,257.5744,257.6012,36071.0
2020-10-16 12:40:00,289.11,289.37,288.77,289.19,24891.0,257.619,257.8507,257.316,257.6903,24891.0
2020-10-16 12:50:00,289.2,289.24,288.88,289.19,19399.0,257.6992,257.7348,257.4141,257.6903,19399.0
2020-10-16 13:00:00,289.15,289.29,288.95,289.24,15313.0,257.6546,257.7794,257.4764,257.7348,15313.0
2020-10-16 13:10:00,289.2,289.36,289.1,289.31,21888.0,257.6992,257.8418,257.6101,257.7972,21888.0
2020-10-16 13:20:00,289.4,289.42,289.01,289.27,16875.0,257.8774,257.8952,257.5299,257.7616,16875.0
2020-10-16 13:30:00,289.27,289.35,289.16,289.22,21938.0,257.7616,257.8329,257.6636,257.717,21938.0
2020-10-16 13:40:00,289.25,289.39,289.01,289.15,16910.0,257.7437,257.8685,257.5299,257.6546,16910.0
2020-10-16 13:50:00,289.11,289.3,288.83,289.0,20958.0,257.619,257.7883,257.3695,257.521,20958.0
2020-10-16 14:00:00,289.0,289.45,288.85,289.45,22200.0,257.521,257.922,257.3873,257.922,22200.0
2020-10-16 14:10:00,289.52,289.98,289.4,289.8,28613.0,257.9843,258.3942,257.8774,258.2338,28613.0
2020-10-16 14:20:00,289.73,290.16,289.68,290.16,35671.0,258.1715,258.5546,258.1269,258.5546,35671.0
2020-10-16 14:30:00,290.12,290.25,289.65,289.91,30312.0,258.519,258.6348,258.1002,258.3319,30312.0
2020-10-16 14:40:00,289.94,289.95,289.55,289.66,24744.0,258.3586,258.3675,258.0111,258.1091,24744.0
2020-10-16 14:50:00,289.72,290.1,289.71,290.1,16382.0,258.1626,258.5012,258.1536,258.5012,16382.0
2020-10-16 15:00:00,290.1,290.12,289.44,289.6,16740.0,258.5012,258.519,257.9131,258.0556,16740.0
2020-10-16 15:10:00,289.55,289.61,288.94,288.97,34906.0,258.0111,258.0645,257.4675,257.4942,34906.0
2020-10-16 15:20:00,288.94,289.0,288.45,288.63,35235.0,257.4675,257.521,257.0309,257.1913,35235.0
2020-10-16 15:30:00,288.6,288.75,288.3,288.36,33448.0,257.1646,257.2982,256.8972,256.9507,33448.0
2020-10-16 15:40:00,288.34,288.62,287.92,288.33,59744.0,256.9329,257.1824,256.5586,256.924,59744.0
2020-10-16 15:50:00,288.31,288.31,287.25,287.65,178009.0,256.9061,256.9061,255.9616,256.318,178009.0
2020-10-19 09:30:00,289.76,289.8,288.51,289.41,100319.0,258.1982,258.2338,257.0844,257.8863,100319.0
2020-10-19 09:40:00,289.55,289.55,288.59,289.2,37459.0,258.0111,258.0111,257.1556,257.6992,37459.0
2020-10-19 09:50:00,289.11,289.52,288.66,288.96,19789.0,257.619,257.9843,257.218,257.4853,19789.0
2020-10-19 10:00:00,288.71,289.4,288.62,288.8,27671.0,257.2626,257.8774,257.1824,257.3428,27671.0
2020-10-19 10:10:00,288.74,289.64,288.35,289.35,38823.0,257.2893,258.0913,256.9418,257.8329,38823.0
2020-10-19 10:20:00,289.35,290.11,289.29,289.89,32577.0,257.8329,258.5101,257.7794,258.314,32577.0
2020-10-19 10:30:00,289.94,289.96,288.74,288.97,27057.0,258.3586,258.3764,257.2893,257.4942,27057.0
2020-10-19 10:40:00,289.05,289.35,287.8,288.18,37603.0,257.5655,257.8329,256.4517,256.7903,37603.0
2020-10-19 10:50:00,288.33,288.67,287.95,288.37,30686.0,256.924,257.2269,256.5854,256.9596,30686.0
2020-10-19 11:00:00,288.28,288.84,288.09,288.84,28201.0,256.8794,257.3784,256.7101,257.3784,28201.0
2020-10-19 11:10:00,288.85,289.23,288.61,288.9,17985.0,257.3873,257.7259,257.1735,257.4319,17985.0
2020-10-19 11:20:00,288.89,288.93,288.0,288.71,22094.0,257.423,257.4586,256.6299,257.2626,22094.0
2020-10-19 11:30:00,288.86,289.58,288.6,289.46,27703.0,257.3962,258.0378,257.1646,257.9309,27703.0
2020-10-19 11:40:00,289.38,289.62,288.94,289.16,16003.0,257.8596,258.0734,257.4675,257.6636,16003.0
2020-10-19 11:50:00,289.07,289.16,288.67,288.67,11247.0,257.5834,257.6636,257.2269,257.2269,11247.0
2020-10-19 12:00:00,288.67,289.15,288.49,288.95,13354.0,257.2269,257.6546,257.0665,257.4764,13354.0
2020-10-19 12:10:00,288.97,289.39,288.79,289.18,18966.0,257.4942,257.8685,257.3339,257.6814,18966.0
2020-10-19 12:20:00,289.18,289.4,288.78,289.06,13568.0,257.6814,257.8774,257.3249,257.5744,13568.0
2020-10-19 12:30:00,289.06,289.42,288.77,288.83,30304.0,257.5744,257.8952,257.316,257.3695,30304.0
2020-10-19 12:40:00,288.89,289.48,288.89,289.46,16567.0,257.423,257.9487,257.423,257.9309,16567.0
2020-10-19 12:50:00,289.35,289.49,289.11,289.31,30166.0,257.8329,257.9576,257.619,257.7972,30166.0
2020-10-19 13:00:00,289.28,289.5,288.61,288.66,17041.0,257.7705,257.9665,257.1735,257.218,17041.0
2020-10-19 13:10:00,288.7,288.93,288.63,288.64,10797.0,257.2537,257.4586,257.1913,257.2002,10797.0
2020-10-19 13:20:00,288.65,288.95,288.56,288.81,11212.0,257.2091,257.4764,257.1289,257.3517,11212.0
2020-10-19 13:30:00,288.84,288.96,288.04,288.19,32362.0,257.3784,257.4853,256.6655,256.7992,32362.0
2020-10-19 13:40:00,288.07,288.22,287.52,287.64,20827.0,256.6923,256.8259,256.2022,256.3091,20827.0
2020-10-19 13:50:00,287.6,287.73,287.17,287.46,10707.0,256.2735,256.3893,255.8903,256.1487,10707.0
2020-10-19 14:00:00,287.42,287.66,286.91,287.31,19487.0,256.1131,256.3269,255.6586,256.0151,19487.0
2020-10-19 14:10:00,287.24,287.97,287.24,287.51,14598.0,255.9527,256.6032,255.9527,256.1933,14598.0
2020-10-19 14:20:00,287.41,287.76,287.27,287.58,15252.0,256.1042,256.416,255.9794,256.2557,15252.0
2020-10-19 14:30:00,287.4,287.45,286.14,286.2,17220.0,256.0953,256.1398,254.9725,255.026,17220.0
2020-10-19 14:40:00,286.22,286.32,285.31,285.42,17299.0,255.0438,255.1329,254.2329,254.3309,17299.0
2020-10-19 14:50:00,285.3,285.77,284.84,285.11,25772.0,254.224,254.6428,253.8141,254.0547,25772.0
2020-10-19 15:00:00,284.96,285.18,284.05,284.58,43159.0,253.921,254.1171,253.1102,253.5824,43159.0
2020-10-19 15:10:00,284.49,284.92,284.09,284.36,37457.0,253.5022,253.8854,253.1458,253.3864,37457.0
2020-10-19 15:20:00,284.36,284.74,283.91,284.69,41980.0,253.3864,253.725,252.9854,253.6804,41980.0
2020-10-19 15:30:00,284.75,285.24,284.59,285.19,40612.0,253.7339,254.1705,253.5913,254.126,40612.0
2020-10-19 15:40:00,285.13,285.21,284.39,284.65,45036.0,254.0725,254.1438,253.4131,253.6448,45036.0
2020-10-19 15:50:00,284.68,284.68,283.38,284.12,206103.0,253.6715,253.6715,252.5131,253.1725,206103.0
2020-10-20 09:30:00,285.14,285.75,284.13,285.41,88257.0,254.0814,254.625,253.1814,254.322,88257.0
2020-10-20 09:40:00,285.41,286.31,285.25,286.25,26016.0,254.322,255.124,254.1794,255.0705,26016.0
2020-10-20 09:50:00,286.42,287.09,285.6,287.09,40319.0,255.222,255.819,254.4913,255.819,40319.0
2020-10-20 10:00:00,287.18,287.55,286.92,286.93,49032.0,255.8992,256.2289,255.6675,255.6765,49032.0
2020-10-20 10:10:00,287.0,287.92,286.89,287.27,19698.0,255.7388,256.5586,255.6408,255.9794,19698.0
2020-10-20 10:20:00,287.33,287.33,286.68,286.93,19870.0,256.0329,256.0329,255.4537,255.6765,19870.0
2020-10-20 10:30:00,286.95,287.33,286.75,287.26,20102.0,255.6943,256.0329,255.5161,255.9705,20102.0
2020-10-20 10:40:00,287.37,287.86,287.07,287.34,38511.0,256.0685,256.5052,255.8012,256.0418,38511.0
2020-10-20 10:50:00,287.25,287.85,287.05,287.05,28554.0,255.9616,256.4962,255.7834,255.7834,28554.0
2020-10-20 11:00:00,286.96,286.97,285.88,286.27,30180.0,255.7032,255.7121,254.7408,255.0883,30180.0
2020-10-20 11:10:00,286.18,286.59,286.07,286.55,16509.0,255.0081,255.3735,254.9101,255.3378,16509.0
2020-10-20 11:20:00,286.5,286.8,286.0,286.4,24350.0,255.2933,255.5606,254.8478,255.2042,24350.0
2020-10-20 11:30:00,286.35,286.89,286.06,286.86,26776.0,255.1596,255.6408,254.9012,255.6141,26776.0
2020-10-20 11:40:00,286.8,287.54,286.58,287.49,21373.0,255.5606,256.22,255.3646,256.1755,21373.0
2020-10-20 11:50:00,287.5,287.8,287.27,287.5,24416.0,256.1844,256.4517,255.9794,256.1844,24416.0
2020-10-20 12:00:00,287.49,287.57,287.15,287.26,16356.0,256.1755,256.2467,255.8725,255.9705,16356.0
2020-10-20 12:10:00,287.31,287.68,287.3,287.53,12379.0,256.0151,256.3448,256.0062,256.2111,12379.0
2020-10-20 12:20:00,287.57,287.83,287.53,287.65,14094.0,256.2467,256.4784,256.2111,256.318,14094.0
2020-10-20 12:30:00,287.65,288.71,287.14,288.27,39719.0,256.318,257.2626,255.8636,256.8705,39719.0
2020-10-20 12:40:00,288.4,288.67,288.17,288.25,13703.0,256.9863,257.2269,256.7814,256.8527,13703.0
2020-10-20 12:50:00,288.22,288.4,287.89,288.24,16161.0,256.8259,256.9863,256.5319,256.8438,16161.0
2020-10-20 13:00:00,288.3,288.76,288.18,288.6,13929.0,256.8972,257.3071,256.7903,257.1646,13929.0
2020-10-20 13:10:00,288.5,289.04,288.42,288.97,24514.0,257.0754,257.5566,257.0042,257.4942,24514.0
2020-10-20 13:20:00,288.93,289.75,288.84,289.42,33586.0,257.4586,258.1893,257.3784,257.8952,33586.0
2020-10-20 13:30:00,289.46,289.65,289.14,289.57,27048.0,257.9309,258.1002,257.6457,258.0289,27048.0
2020-10-20 13:40:00,289.56,289.79,289.47,289.67,23177.0,258.02,258.2249,257.9398,258.118,23177.0
2020-10-20 13:50:00,289.61,289.63,288.58,288.64,26533.0,258.0645,258.0824,257.1467,257.2002,26533.0
2020-10-20 14:00:00,288.69,289.07,288.26,288.31,29649.0,257.2447,257.5834,256.8616,256.9061,29649.0
2020-10-20 14:10:00,288.4,289.06,288.28,288.9,34487.0,256.9863,257.5744,256.8794,257.4319,34487.0
2020-10-20 14:20:00,288.83,288.87,288.0,288.11,20574.0,257.3695,257.4051,256.6299,256.7279,20574.0
2020-10-20 14:30:00,288.16,288.39,287.79,287.97,19654.0,256.7725,256.9774,256.4428,256.6032,19654.0
2020-10-20 14:40:00,288.07,288.23,287.32,287.45,34489.0,256.6923,256.8349,256.024,256.1398,34489.0
2020-10-20 14:50:00,287.42,287.84,287.18,287.65,24038.0,256.1131,256.4873,255.8992,256.318,24038.0
2020-10-20 15:00:00,287.74,287.91,286.12,286.19,50653.0,256.3982,256.5497,254.9547,255.0171,50653.0
2020-10-20 15:10:00,286.29,286.73,285.38,286.6,80281.0,255.1062,255.4982,254.2953,255.3824,80281.0
2020-10-20 15:20:00,286.48,287.13,286.0,287.03,54410.0,255.2755,255.8547,254.8478,255.7656,54410.0
2020-10-20 15:30:00,286.91,286.97,285.75,286.42,45430.0,255.6586,255.7121,254.625,255.222,45430.0
2020-10-20 15:40:00,286.46,287.46,286.43,286.51,47981.0,255.2576,256.1487,255.2309,255.3022,47981.0
2020-10-20 15:50:00,286.51,287.02,285.8,286.04,145468.0,255.3022,255.7567,254.6695,254.8834,145468.0
2020-10-21 09:30:00,285.39,286.24,285.14,285.76,89819.0,254.3042,255.0616,254.0814,254.6339,89819.0
2020-10-21 09:40:00,285.9,287.71,285.81,287.21,28534.0,254.7586,256.3715,254.6784,255.926,28534.0
2020-10-21 09:50:00,287.2,287.7,286.76,286.88,39446.0,255.917,256.3626,255.525,255.6319,39446.0
2020-10-21 10:00:00,286.81,287.9,286.52,287.87,42260.0,255.5695,256.5408,255.3111,256.5141,42260.0
2020-10-21 10:10:00,287.86,288.02,287.3,287.57,17513.0,256.5052,256.6477,256.0062,256.2467,17513.0
2020-10-21 10:20:00,287.53,287.75,287.21,287.36,16810.0,256.2111,256.4071,255.926,256.0596,16810.0
2020-10-21 10:30:00,287.24,287.58,287.06,287.42,22596.0,255.9527,256.2557,255.7923,256.1131,22596.0
2020-10-21 10:40:00,287.38,287.39,285.98,285.98,31773.0,256.0774,256.0863,254.8299,254.8299,31773.0
2020-10-21 10:50:00,285.92,286.54,285.65,285.89,58752.0,254.7765,255.3289,254.5359,254.7497,58752.0
2020-10-21 11:00:00,285.94,286.02,285.35,285.37,22088.0,254.7943,254.8656,254.2686,254.2864,22088.0
2020-10-21 11:10:00,285.46,285.46,284.2,284.31,39728.0,254.3666,254.3666,253.2438,253.3418,39728.0
2020-10-21 11:20:00,284.2,284.51,283.28,284.38,79929.0,253.2438,253.52,252.424,253.4042,79929.0
2020-10-21 11:30:00,284.37,284.94,284.21,284.8,17773.0,253.3953,253.9032,253.2527,253.7785,17773.0
2020-10-21 11:40:00,284.91,285.34,284.66,284.91,28574.0,253.8765,254.2596,253.6537,253.8765,28574.0
2020-10-21 11:50:00,284.85,284.93,284.15,284.15,40933.0,253.823,253.8943,253.1993,253.1993,40933.0
2020-10-21 12:00:00,284.24,284.5,283.69,284.49,32334.0,253.2795,253.5111,252.7894,253.5022,32334.0
2020-10-21 12:10:00,284.38,284.4,283.89,284.23,28848.0,253.4042,253.422,252.9676,253.2705,28848.0
2020-10-21 12:20:00,284.22,286.16,284.19,285.27,64165.0,253.2616,254.9903,253.2349,254.1973,64165.0
2020-10-21 12:30:00,285.4,285.4,284.35,284.94,58317.0,254.3131,254.3131,253.3775,253.9032,58317.0
2020-10-21 12:40:00,284.91,285.15,284.48,284.59,26031.0,253.8765,254.0903,253.4933,253.5913,26031.0
2020-10-21 12:50:00,284.58,285.2,284.57,284.98,16401.0,253.5824,254.1349,253.5735,253.9389,16401.0
2020-10-21 13:00:00,284.88,285.4,284.83,284.99,13541.0,253.8497,254.3131,253.8052,253.9478,13541.0
2020-10-21 13:10:00,284.88,285.55,284.84,285.46,11155.0,253.8497,254.4468,253.8141,254.3666,11155.0
2020-10-21 13:20:00,285.33,285.44,285.09,285.22,14535.0,254.2507,254.3487,254.0369,254.1527,14535.0
2020-10-21 13:30:00,285.25,285.44,284.67,284.78,10866.0,254.1794,254.3487,253.6626,253.7606,10866.0
2020-10-21 13:40:00,284.82,285.01,284.77,284.83,21971.0,253.7963,253.9656,253.7517,253.8052,21971.0
2020-10-21 13:50:00,284.91,285.24,284.75,284.98,17892.0,253.8765,254.1705,253.7339,253.9389,17892.0
2020-10-21 14:00:00,285.06,285.43,284.97,285.26,20536.0,254.0101,254.3398,253.9299,254.1884,20536.0
2020-10-21 14:10:00,285.26,285.5,285.14,285.43,14204.0,254.1884,254.4022,254.0814,254.3398,14204.0
2020-10-21 14:20:00,285.38,286.11,285.21,285.92,26878.0,254.2953,254.9458,254.1438,254.7765,26878.0
2020-10-21 14:30:00,285.83,286.23,285.68,285.92,19118.0,254.6963,255.0527,254.5626,254.7765,19118.0
2020-10-21 14:40:00,285.95,286.15,285.84,285.93,15995.0,254.8032,254.9814,254.7052,254.7854,15995.0
2020-10-21 14:50:00,285.95,285.98,285.72,285.88,22863.0,254.8032,254.8299,254.5983,254.7408,22863.0
2020-10-21 15:00:00,285.87,285.93,285.24,285.53,19374.0,254.7319,254.7854,254.1705,254.4289,19374.0
2020-10-21 15:10:00,285.53,285.72,285.14,285.4,25004.0,254.4289,254.5983,254.0814,254.3131,25004.0
2020-10-21 15:20:00,285.44,285.83,285.29,285.75,21951.0,254.3487,254.6963,254.2151,254.625,21951.0
2020-10-21 15:30:00,285.68,285.95,285.09,285.29,30839.0,254.5626,254.8032,254.0369,254.2151,30839.0
2020-10-21 15:40:00,285.25,285.31,284.38,284.59,60249.0,254.1794,254.2329,253.4042,253.5913,60249.0
2020-10-21 15:50:00,284.54,285.2,284.24,284.41,103462.0,253.5468,254.1349,253.2795,253.4309,103462.0
2020-10-22 09:30:00,283.93,285.68,283.25,284.23,86137.0,253.0032,254.5626,252.3973,253.2705,86137.0
2020-10-22 09:40:00,284.12,284.9,283.65,283.7,44159.0,253.1725,253.8676,252.7537,252.7983,44159.0
2020-10-22 09:50:00,283.65,284.1,283.37,283.47,37672.0,252.7537,253.1547,252.5042,252.5933,37672.0
2020-10-22 10:00:00,283.4,284.56,283.2,284.09,49246.0,252.531,253.5646,252.3527,253.1458,49246.0
2020-10-22 10:10:00,284.21,284.26,283.37,283.41,34049.0,253.2527,253.2973,252.5042,252.5399,34049.0
2020-10-22 10:20:00,283.46,283.61,282.07,282.37,41492.0,252.5844,252.7181,251.3458,251.6131,41492.0
2020-10-22 10:30:00,282.36,282.52,281.61,281.65,35299.0,251.6042,251.7468,250.9359,250.9716,35299.0
2020-10-22 10:40:00,281.61,281.65,280.72,281.0,49046.0,250.9359,250.9716,250.1429,250.3924,49046.0
2020-10-22 10:50:00,281.25,282.8,280.65,282.68,56452.0,250.6151,251.9963,250.0805,251.8894,56452.0
2020-10-22 11:00:00,282.75,283.3,282.23,282.25,35860.0,251.9518,252.4418,251.4884,251.5062,35860.0
2020-10-22 11:10:00,282.25,283.27,282.25,282.45,129858.0,251.5062,252.4151,251.5062,251.6844,129858.0
2020-10-22 11:20:00,282.68,283.35,282.2,282.37,26596.0,251.8894,252.4864,251.4617,251.6131,26596.0
2020-10-22 11:30:00,282.45,282.63,281.76,282.04,41574.0,251.6844,251.8448,251.0696,251.3191,41574.0
2020-10-22 11:40:00,281.89,282.38,281.63,282.38,38614.0,251.1854,251.6221,250.9538,251.6221,38614.0
2020-10-22 11:50:00,282.27,282.56,281.83,282.01,28090.0,251.524,251.7825,251.132,251.2924,28090.0
2020-10-22 12:00:00,282.04,282.16,281.54,281.93,17195.0,251.3191,251.426,250.8736,251.2211,17195.0
2020-10-22 12:10:00,281.95,282.21,281.78,282.11,14919.0,251.2389,251.4706,251.0874,251.3815,14919.0
2020-10-22 12:20:00,281.93,282.62,281.89,282.48,30339.0,251.2211,251.8359,251.1854,251.7112,30339.0
2020-10-22 12:30:00,282.38,282.49,281.78,281.82,51243.0,251.6221,251.7201,251.0874,251.1231,51243.0
2020-10-22 12:40:00,281.8,282.43,281.69,282.36,68749.0,251.1052,251.6666,251.0072,251.6042,68749.0
2020-10-22 12:50:00,282.38,282.82,282.29,282.59,24916.0,251.6221,252.0141,251.5419,251.8092,24916.0
2020-10-22 13:00:00,282.61,282.88,282.45,282.8,27983.0,251.827,252.0676,251.6844,251.9963,27983.0
2020-10-22 13:10:00,282.8,283.45,282.67,283.16,34422.0,251.9963,252.5755,251.8805,252.3171,34422.0
2020-10-22 13:20:00,283.13,283.14,282.86,282.96,20011.0,252.2904,252.2993,252.0498,252.1389,20011.0
2020-10-22 13:30:00,283.01,283.38,282.99,283.19,15402.0,252.1834,252.5131,252.1656,252.3438,15402.0
2020-10-22 13:40:00,283.22,283.31,282.75,283.1,12558.0,252.3706,252.4508,251.9518,252.2636,12558.0
2020-10-22 13:50:00,283.06,283.66,282.92,283.38,21292.0,252.228,252.7626,252.1032,252.5131,21292.0
2020-10-22 14:00:00,283.39,283.71,283.31,283.52,14433.0,252.522,252.8072,252.4508,252.6379,14433.0
2020-10-22 14:10:00,283.52,283.75,283.1,283.35,26264.0,252.6379,252.8428,252.2636,252.4864,26264.0
2020-10-22 14:20:00,283.43,283.52,283.18,283.28,23642.0,252.5577,252.6379,252.3349,252.424,23642.0
2020-10-22 14:30:00,283.2,283.46,282.66,282.82,38121.0,252.3527,252.5844,251.8716,252.0141,38121.0
2020-10-22 14:40:00,282.87,282.92,282.12,282.21,25085.0,252.0587,252.1032,251.3904,251.4706,25085.0
2020-10-22 14:50:00,282.25,282.34,281.88,281.96,21868.0,251.5062,251.5864,251.1765,251.2478,21868.0
2020-10-22 15:00:00,282.02,282.05,281.55,281.73,27602.0,251.3013,251.328,250.8825,251.0429,27602.0
2020-10-22 15:10:00,281.66,281.77,281.45,281.76,36958.0,250.9805,251.0785,250.7934,251.0696,36958.0
2020-10-22 15:20:00,281.82,281.85,281.2,281.38,51192.0,251.1231,251.1498,250.5706,250.731,51192.0
2020-10-22 15:30:00,281.41,281.87,281.32,281.52,47964.0,250.7577,251.1676,250.6775,250.8557,47964.0
2020-10-22 15:40:00,281.53,281.93,281.29,281.52,56781.0,250.8646,251.2211,250.6508,250.8557,56781.0
2020-10-22 15:50:00,281.66,281.98,280.88,281.35,235435.0,250.9805,251.2656,250.2854,250.7042,235435.0
2020-10-23 09:30:00,282.38,282.4,281.32,281.8,86927.0,251.6221,251.6399,250.6775,251.1052,86927.0
2020-10-23 09:40:00,281.75,282.13,281.33,281.81,24661.0,251.0607,251.3993,250.6864,251.1141,24661.0
2020-10-23 09:50:00,281.64,281.75,280.54,281.07,21354.0,250.9627,251.0607,249.9825,250.4547,21354.0
2020-10-23 10:00:00,280.73,281.07,280.28,280.83,32621.0,250.1518,250.4547,249.7508,250.2409,32621.0
2020-10-23 10:10:00,281.08,281.41,280.16,280.59,21605.0,250.4637,250.7577,249.6439,250.027,21605.0
2020-10-23 10:20:00,280.64,281.18,280.64,281.09,15296.0,250.0716,250.5528,250.0716,250.4726,15296.0
2020-10-23 10:30:00,281.01,281.58,281.0,281.57,26222.0,250.4013,250.9092,250.3924,250.9003,26222.0
2020-10-23 10:40:00,281.63,281.85,280.94,281.07,14308.0,250.9538,251.1498,250.3389,250.4547,14308.0
2020-10-23 10:50:00,281.18,281.33,280.77,281.33,22612.0,250.5528,250.6864,250.1874,250.6864,22612.0
2020-10-23 11:00:00,281.33,281.6,281.17,281.35,16544.0,250.6864,250.927,250.5439,250.7042,16544.0
2020-10-23 11:10:00,281.39,282.35,281.2,281.99,22153.0,250.7399,251.5953,250.5706,251.2745,22153.0
2020-10-23 11:20:00,282.07,282.11,281.16,281.4,13071.0,251.3458,251.3815,250.5349,250.7488,13071.0
2020-10-23 11:30:00,281.5,281.89,281.34,281.67,10462.0,250.8379,251.1854,250.6953,250.9894,10462.0
2020-10-23 11:40:00,281.67,281.88,281.03,281.25,11024.0,250.9894,251.1765,250.4191,250.6151,11024.0
2020-10-23 11:50:00,281.2,281.65,281.02,281.65,7482.0,250.5706,250.9716,250.4102,250.9716,7482.0
2020-10-23 12:00:00,281.61,281.93,281.53,281.67,8887.0,250.9359,251.2211,250.8646,250.9894,8887.0
2020-10-23 12:10:00,281.63,281.74,280.47,280.86,23870.0,250.9538,251.0518,249.9201,250.2676,23870.0
2020-10-23 12:20:00,280.8,280.8,280.36,280.44,14840.0,250.2142,250.2142,249.8221,249.8934,14840.0
2020-10-23 12:30:00,280.39,280.46,280.02,280.07,12544.0,249.8488,249.9112,249.5191,249.5637,12544.0
2020-10-23 12:40:00,280.13,280.25,279.83,280.2,40631.0,249.6171,249.7241,249.3498,249.6795,40631.0
2020-10-23 12:50:00,280.23,280.31,279.55,279.65,21504.0,249.7062,249.7775,249.1003,249.1894,21504.0
2020-10-23 13:00:00,279.75,281.07,279.75,280.99,18808.0,249.2785,250.4547,249.2785,250.3835,18808.0
2020-10-23 13:10:00,281.02,281.04,280.57,280.69,7561.0,250.4102,250.428,250.0092,250.1161,7561.0
2020-10-23 13:20:00,280.7,281.15,280.56,281.15,9382.0,250.125,250.526,250.0003,250.526,9382.0
2020-10-23 13:30:00,281.16,281.22,280.87,280.94,9471.0,250.5349,250.5884,250.2765,250.3389,9471.0
2020-10-23 13:40:00,280.94,281.08,280.87,281.05,14457.0,250.3389,250.4637,250.2765,250.4369,14457.0
2020-10-23 13:50:00,281.19,281.29,281.12,281.25,7638.0,250.5617,250.6508,250.4993,250.6151,7638.0
2020-10-23 14:00:00,281.26,281.61,281.1,281.41,15328.0,250.6241,250.9359,250.4815,250.7577,15328.0
2020-10-23 14:10:00,281.42,281.78,281.21,281.61,12894.0,250.7666,251.0874,250.5795,250.9359,12894.0
2020-10-23 14:20:00,281.47,281.91,281.46,281.9,15912.0,250.8112,251.2033,250.8023,251.1943,15912.0
2020-10-23 14:30:00,281.93,282.05,281.54,281.7,12876.0,251.2211,251.328,250.8736,251.0161,12876.0
2020-10-23 14:40:00,281.72,281.82,281.55,281.68,12142.0,251.0339,251.1231,250.8825,250.9983,12142.0
2020-10-23 14:50:00,281.68,281.92,281.53,281.78,24339.0,250.9983,251.2122,250.8646,251.0874,24339.0
2020-10-23 15:00:00,281.85,282.14,281.82,282.06,16172.0,251.1498,251.4082,251.1231,251.3369,16172.0
2020-10-23 15:10:00,282.06,282.43,281.95,282.29,27711.0,251.3369,251.6666,251.2389,251.5419,27711.0
2020-10-23 15:20:00,282.3,282.44,282.18,282.31,16608.0,251.5508,251.6755,251.4438,251.5597,16608.0
2020-10-23 15:30:00,282.39,282.43,282.11,282.26,30362.0,251.631,251.6666,251.3815,251.5151,30362.0
2020-10-23 15:40:00,282.24,282.76,282.1,282.61,40900.0,251.4973,251.9607,251.3726,251.827,40900.0
2020-10-23 15:50:00,282.66,283.19,282.57,283.08,152573.0,251.8716,252.3438,251.7914,252.2458,152573.0
2020-10-26 09:30:00,279.64,281.53,279.15,280.25,78092.0,249.1805,250.8646,248.7439,249.7241,78092.0
2020-10-26 09:40:00,280.25,280.33,279.26,279.48,34638.0,249.7241,249.7954,248.8419,249.0379,34638.0
2020-10-26 09:50:00,279.42,279.59,279.1,279.29,27564.0,248.9845,249.136,248.6993,248.8686,27564.0
2020-10-26 10:00:00,279.25,279.48,278.64,279.16,34657.0,248.833,249.0379,248.2894,248.7528,34657.0
2020-10-26 10:10:00,279.25,279.25,278.58,278.88,36825.0,248.833,248.833,248.236,248.5033,36825.0
2020-10-26 10:20:00,278.89,279.02,277.71,277.85,56616.0,248.5122,248.628,247.4607,247.5855,56616.0
2020-10-26 10:30:00,277.78,278.05,276.71,277.68,76620.0,247.5231,247.7637,246.5697,247.434,76620.0
2020-10-26 10:40:00,277.75,278.33,276.93,277.18,42648.0,247.4964,248.0132,246.7657,246.9885,42648.0
2020-10-26 10:50:00,277.1,277.37,276.9,277.12,42097.0,246.9172,247.1578,246.739,246.935,42097.0
2020-10-26 11:00:00,276.98,277.06,275.93,276.47,59740.0,246.8102,246.8815,245.8746,246.3558,59740.0
2020-10-26 11:10:00,276.46,276.6,274.79,274.85,64731.0,246.3469,246.4716,244.8588,244.9123,64731.0
2020-10-26 11:20:00,274.91,275.75,274.78,275.75,60369.0,244.9657,245.7142,244.8499,245.7142,60369.0
2020-10-26 11:30:00,275.61,275.71,274.91,275.56,37620.0,245.5895,245.6786,244.9657,245.5449,37620.0
2020-10-26 11:40:00,275.54,276.16,275.21,276.07,34682.0,245.5271,246.0796,245.233,245.9994,34682.0
2020-10-26 11:50:00,276.07,276.09,275.12,275.12,28426.0,245.9994,246.0172,245.1528,245.1528,28426.0
2020-10-26 12:00:00,275.26,275.76,275.05,275.69,21146.0,245.2776,245.7231,245.0905,245.6608,21146.0
2020-10-26 12:10:00,275.78,275.9,275.26,275.51,20727.0,245.741,245.8479,245.2776,245.5004,20727.0
2020-10-26 12:20:00,275.59,275.88,275.26,275.72,21842.0,245.5717,245.8301,245.2776,245.6875,21842.0
2020-10-26 12:30:00,275.59,275.64,274.83,275.1,36411.0,245.5717,245.6162,244.8944,245.135,36411.0
2020-10-26 12:40:00,275.13,275.28,274.43,274.63,38405.0,245.1618,245.2954,244.538,244.7162,38405.0
2020-10-26 12:50:00,274.58,274.76,274.05,274.19,34655.0,244.6717,244.8321,244.1994,244.3241,34655.0
2020-10-26 13:00:00,274.2,274.38,273.61,274.01,31105.0,244.3331,244.4934,243.8073,244.1638,31105.0
2020-10-26 13:10:00,274.01,274.14,273.04,273.2,34147.0,244.1638,244.2796,243.2994,243.442,34147.0
2020-10-26 13:20:00,273.21,273.3,272.61,272.61,35759.0,243.4509,243.5311,242.9162,242.9162,35759.0
2020-10-26 13:30:00,272.55,272.79,272.0,272.72,35795.0,242.8628,243.0766,242.3727,243.0143,35795.0
2020-10-26 13:40:00,272.75,273.35,272.53,273.29,24288.0,243.041,243.5756,242.845,243.5222,24288.0
2020-10-26 13:50:00,273.27,273.82,273.1,273.71,29220.0,243.5044,243.9944,243.3529,243.8964,29220.0
2020-10-26 14:00:00,273.66,274.41,273.4,274.28,25861.0,243.8519,244.5202,243.6202,244.4043,25861.0
2020-10-26 14:10:00,274.34,274.64,274.14,274.55,28492.0,244.4578,244.7251,244.2796,244.6449,28492.0
2020-10-26 14:20:00,274.54,275.49,274.35,275.48,36769.0,244.636,245.4825,244.4667,245.4736,36769.0
2020-10-26 14:30:00,275.39,275.67,275.15,275.21,32886.0,245.3934,245.6429,245.1796,245.233,32886.0
2020-10-26 14:40:00,275.21,275.61,274.78,274.79,27165.0,245.233,245.5895,244.8499,244.8588,27165.0
2020-10-26 14:50:00,274.84,275.42,274.8,275.15,19073.0,244.9033,245.4202,244.8677,245.1796,19073.0
2020-10-26 15:00:00,275.16,275.46,274.7,274.82,30448.0,245.1885,245.4558,244.7786,244.8855,30448.0
2020-10-26 15:10:00,274.83,275.21,274.55,274.91,29728.0,244.8944,245.233,244.6449,244.9657,29728.0
2020-10-26 15:20:00,274.95,275.66,274.95,275.35,54355.0,245.0014,245.634,245.0014,245.3578,54355.0
2020-10-26 15:30:00,275.46,275.73,275.07,275.41,54200.0,245.4558,245.6964,245.1083,245.4113,54200.0
2020-10-26 15:40:00,275.37,275.54,274.25,274.25,100760.0,245.3756,245.5271,244.3776,244.3776,100760.0
2020-10-26 15:50:00,274.31,276.21,274.2,276.21,115019.0,244.4311,246.1241,244.3331,246.1241,115019.0
2020-10-27 09:30:00,276.99,278.43,276.53,277.96,95833.0,246.8192,248.1023,246.4093,247.6835,95833.0
2020-10-27 09:40:00,277.84,278.34,277.03,278.13,42062.0,247.5766,248.0221,246.8548,247.835,42062.0
2020-10-27 09:50:00,278.0,278.6,277.85,278.28,49812.0,247.7191,248.2538,247.5855,247.9686,49812.0
2020-10-27 10:00:00,278.29,279.73,278.16,279.42,79366.0,247.9776,249.2607,247.8617,248.9845,79366.0
2020-10-27 10:10:00,279.46,279.59,278.2,278.32,49462.0,249.0201,249.136,247.8974,248.0043,49462.0
2020-10-27 10:20:00,278.32,278.37,277.19,277.31,59119.0,248.0043,248.0488,246.9974,247.1043,59119.0
2020-10-27 10:30:00,277.28,278.7,277.17,278.14,28216.0,247.0776,248.3429,246.9796,247.8439,28216.0
2020-10-27 10:40:00,277.99,279.16,277.72,278.93,45927.0,247.7102,248.7528,247.4696,248.5478,45927.0
2020-10-27 10:50:00,278.96,279.08,278.06,278.06,22821.0,248.5746,248.6815,247.7726,247.7726,22821.0
2020-10-27 11:00:00,278.06,278.06,277.43,277.44,31174.0,247.7726,247.7726,247.2112,247.2201,31174.0
2020-10-27 11:10:00,277.34,277.9,277.3,277.59,39453.0,247.131,247.63,247.0954,247.3538,39453.0
2020-10-27 11:20:00,277.54,278.35,277.49,277.73,35282.0,247.3092,248.031,247.2647,247.4786,35282.0
2020-10-27 11:30:00,277.73,278.12,277.52,278.1,32542.0,247.4786,247.8261,247.2914,247.8083,32542.0
2020-10-27 11:40:00,278.16,278.27,277.77,278.07,35943.0,247.8617,247.9597,247.5142,247.7815,35943.0
2020-10-27 11:50:00,278.07,278.49,277.67,278.39,37194.0,247.7815,248.1558,247.4251,248.0667,37194.0
2020-10-27 12:00:00,278.44,278.71,278.22,278.4,23119.0,248.1112,248.3518,247.9152,248.0756,23119.0
2020-10-27 12:10:00,278.46,278.51,277.97,278.23,20841.0,248.129,248.1736,247.6924,247.9241,20841.0
2020-10-27 12:20:00,278.31,278.76,278.0,278.01,12911.0,247.9954,248.3964,247.7191,247.7281,12911.0
2020-10-27 12:30:00,277.94,278.26,277.71,278.26,26822.0,247.6657,247.9508,247.4607,247.9508,26822.0
2020-10-27 12:40:00,278.19,278.38,277.94,277.94,18406.0,247.8884,248.0578,247.6657,247.6657,18406.0
2020-10-27 12:50:00,277.98,278.0,277.51,277.91,23519.0,247.7013,247.7191,247.2825,247.6389,23519.0
2020-10-27 13:00:00,277.94,278.04,277.75,277.83,13641.0,247.6657,247.7548,247.4964,247.5677,13641.0
2020-10-27 13:10:00,277.91,277.95,277.3,277.68,19280.0,247.6389,247.6746,247.0954,247.434,19280.0
2020-10-27 13:20:00,277.73,278.75,277.54,278.63,34931.0,247.4786,248.3875,247.3092,248.2805,34931.0
2020-10-27 13:30:00,278.5,279.11,278.49,278.77,26596.0,248.1647,248.7082,248.1558,248.4053,26596.0
2020-10-27 13:40:00,278.73,279.0,278.66,278.76,16160.0,248.3696,248.6102,248.3073,248.3964,16160.0
2020-10-27 13:50:00,278.84,278.93,278.37,278.57,14090.0,248.4676,248.5478,248.0488,248.2271,14090.0
2020-10-27 14:00:00,278.53,278.74,278.42,278.45,16663.0,248.1914,248.3785,248.0934,248.1201,16663.0
2020-10-27 14:10:00,278.52,278.56,277.47,277.47,25064.0,248.1825,248.2181,247.2469,247.2469,25064.0
2020-10-27 14:20:00,277.49,277.6,277.14,277.34,17394.0,247.2647,247.3627,246.9528,247.131,17394.0
2020-10-27 14:30:00,277.38,277.46,277.13,277.13,20712.0,247.1667,247.238,246.9439,246.9439,20712.0
2020-10-27 14:40:00,277.17,277.48,276.61,277.11,43597.0,246.9796,247.2558,246.4805,246.9261,43597.0
2020-10-27 14:50:00,277.11,277.11,276.67,276.75,13717.0,246.9261,246.9261,246.534,246.6053,13717.0
2020-10-27 15:00:00,276.76,276.91,276.11,276.23,30751.0,246.6142,246.7479,246.035,246.1419,30751.0
2020-10-27 15:10:00,276.31,276.67,276.25,276.57,21719.0,246.2132,246.534,246.1598,246.4449,21719.0
2020-10-27 15:20:00,276.59,277.51,276.51,277.31,42095.0,246.4627,247.2825,246.3914,247.1043,42095.0
2020-10-27 15:30:00,277.31,277.62,277.29,277.49,44394.0,247.1043,247.3805,247.0865,247.2647,44394.0
2020-10-27 15:40:00,277.45,277.83,276.62,276.67,40738.0,247.2291,247.5677,246.4895,246.534,40738.0
2020-10-27 15:50:00,276.62,277.38,276.39,276.76,207907.0,246.4895,247.1667,246.2845,246.6142,207907.0
2020-10-28 09:30:00,270.25,273.22,270.02,272.6,146770.0,240.8133,243.4598,240.6084,242.9073,146770.0
2020-10-28 09:40:00,272.61,273.67,272.6,272.68,57204.0,242.9162,243.8608,242.9073,242.9786,57204.0
2020-10-28 09:50:00,272.57,272.68,271.4,271.75,48750.0,242.8806,242.9786,241.838,242.1499,48750.0
2020-10-28 10:00:00,271.75,272.03,270.87,271.9,29113.0,242.1499,242.3994,241.3658,242.2836,29113.0
2020-10-28 10:10:00,271.8,272.02,270.27,270.4,52184.0,242.1945,242.3905,240.8311,240.947,52184.0
2020-10-28 10:20:00,270.4,270.78,269.31,269.78,92292.0,240.947,241.2856,239.9757,240.3945,92292.0
2020-10-28 10:30:00,269.81,271.18,269.45,270.4,40968.0,240.4212,241.642,240.1004,240.947,40968.0
2020-10-28 10:40:00,270.33,270.81,269.72,269.8,47037.0,240.8846,241.3123,240.341,240.4123,47037.0
2020-10-28 10:50:00,269.77,270.27,269.0,270.18,46084.0,240.3856,240.8311,239.6995,240.7509,46084.0
2020-10-28 11:00:00,270.07,270.16,268.69,269.64,39624.0,240.6529,240.7331,239.4232,240.2697,39624.0
2020-10-28 11:10:00,269.59,270.1,269.32,269.97,45703.0,240.2252,240.6796,239.9846,240.5638,45703.0
2020-10-28 11:20:00,269.98,270.22,269.25,269.72,47848.0,240.5727,240.7866,239.9222,240.341,47848.0
2020-10-28 11:30:00,269.64,269.99,269.14,269.84,28865.0,240.2697,240.5816,239.8242,240.448,28865.0
2020-10-28 11:40:00,269.65,270.91,269.61,270.53,25580.0,240.2787,241.4014,240.243,241.0628,25580.0
2020-10-28 11:50:00,270.58,272.05,270.48,271.54,50779.0,241.1074,242.4172,241.0183,241.9628,50779.0
2020-10-28 12:00:00,271.56,272.6,271.4,271.98,50501.0,241.9806,242.9073,241.838,242.3549,50501.0
2020-10-28 12:10:00,272.03,272.9,271.91,272.69,35179.0,242.3994,243.1747,242.2925,242.9875,35179.0
2020-10-28 12:20:00,272.76,272.79,271.86,272.0,32073.0,243.0499,243.0766,242.2479,242.3727,32073.0
2020-10-28 12:30:00,271.95,272.62,271.74,271.84,34092.0,242.3281,242.9252,242.141,242.2301,34092.0
2020-10-28 12:40:00,271.8,271.99,271.41,271.44,30955.0,242.1945,242.3638,241.847,241.8737,30955.0
2020-10-28 12:50:00,271.44,272.27,271.09,271.72,17464.0,241.8737,242.6133,241.5618,242.1232,17464.0
2020-10-28 13:00:00,271.73,271.89,270.83,271.02,28636.0,242.1321,242.2747,241.3301,241.4994,28636.0
2020-10-28 13:10:00,270.9,271.09,270.45,270.85,31905.0,241.3925,241.5618,240.9915,241.348,31905.0
2020-10-28 13:20:00,270.82,271.47,270.48,271.47,27478.0,241.3212,241.9004,241.0183,241.9004,27478.0
2020-10-28 13:30:00,271.41,272.27,270.94,271.78,29999.0,241.847,242.6133,241.4281,242.1767,29999.0
2020-10-28 13:40:00,271.8,271.84,271.36,271.52,19589.0,242.1945,242.2301,241.8024,241.945,19589.0
2020-10-28 13:50:00,271.43,271.53,271.08,271.36,26259.0,241.8648,241.9539,241.5529,241.8024,26259.0
2020-10-28 14:00:00,271.36,271.48,270.35,270.42,22841.0,241.8024,241.9093,240.9024,240.9648,22841.0
2020-10-28 14:10:00,270.37,270.55,269.8,269.97,32439.0,240.9202,241.0806,240.4123,240.5638,32439.0
2020-10-28 14:20:00,269.96,271.05,269.9,270.97,31211.0,240.5549,241.5262,240.5014,241.4549,31211.0
2020-10-28 14:30:00,270.93,271.23,270.14,270.46,35046.0,241.4192,241.6866,240.7153,241.0004,35046.0
2020-10-28 14:40:00,270.39,271.19,270.24,271.02,22580.0,240.9381,241.6509,240.8044,241.4994,22580.0
2020-10-28 14:50:00,271.03,271.19,270.22,270.64,30041.0,241.5083,241.6509,240.7866,241.1608,30041.0
2020-10-28 15:00:00,270.65,270.85,270.32,270.5,18886.0,241.1697,241.348,240.8757,241.0361,18886.0
2020-10-28 15:10:00,270.44,270.86,270.16,270.47,31285.0,240.9826,241.3569,240.7331,241.0093,31285.0
2020-10-28 15:20:00,270.45,271.77,270.31,271.32,35751.0,240.9915,242.1677,240.8668,241.7668,35751.0
2020-10-28 15:30:00,271.34,272.27,271.09,271.16,50028.0,241.7846,242.6133,241.5618,241.6242,50028.0
2020-10-28 15:40:00,271.16,271.69,270.67,271.24,70552.0,241.6242,242.0965,241.1876,241.6955,70552.0
2020-10-28 15:50:00,271.08,271.09,269.47,270.0,231965.0,241.5529,241.5618,240.1183,240.5905,231965.0
2020-10-29 09:30:00,269.69,270.25,268.0,268.0,130954.0,240.3143,240.8133,238.8084,238.8084,130954.0
2020-10-29 09:40:00,268.01,269.55,267.31,269.07,52311.0,238.8173,240.1896,238.1935,239.7618,52311.0
2020-10-29 09:50:00,269.17,270.64,268.76,270.13,64938.0,239.8509,241.1608,239.4856,240.7064,64938.0
2020-10-29 10:00:00,270.15,270.94,269.46,270.69,56894.0,240.7242,241.4281,240.1094,241.2054,56894.0
2020-10-29 10:10:00,270.72,271.18,270.0,270.86,46079.0,241.2321,241.642,240.5905,241.3569,46079.0
2020-10-29 10:20:00,271.16,271.89,270.91,271.76,38588.0,241.6242,242.2747,241.4014,242.1588,38588.0
2020-10-29 10:30:00,271.71,272.17,271.37,272.13,47488.0,242.1143,242.5242,241.8113,242.4885,47488.0
2020-10-29 10:40:00,272.2,272.31,271.03,271.26,36682.0,242.5509,242.6489,241.5083,241.7133,36682.0
2020-10-29 10:50:00,271.13,271.58,270.51,271.35,56613.0,241.5975,241.9984,241.045,241.7935,56613.0
2020-10-29 11:00:00,271.2,271.45,270.83,270.98,36586.0,241.6598,241.8826,241.3301,241.4638,36586.0
2020-10-29 11:10:00,270.94,271.17,270.62,271.05,30293.0,241.4281,241.6331,241.143,241.5262,30293.0
2020-10-29 11:20:00,270.98,271.11,270.25,270.25,28283.0,241.4638,241.5796,240.8133,240.8133,28283.0
2020-10-29 11:30:00,270.16,270.3,269.35,269.74,50655.0,240.7331,240.8579,240.0113,240.3589,50655.0
2020-10-29 11:40:00,269.69,269.93,268.88,269.54,47932.0,240.3143,240.5282,239.5925,240.1806,47932.0
2020-10-29 11:50:00,269.45,270.05,268.88,269.32,30238.0,240.1004,240.6351,239.5925,239.9846,30238.0
2020-10-29 12:00:00,269.6,269.6,268.67,269.37,22937.0,240.2341,240.2341,239.4054,240.0292,22937.0
2020-10-29 12:10:00,269.21,269.77,268.87,269.63,20523.0,239.8866,240.3856,239.5836,240.2608,20523.0
2020-10-29 12:20:00,269.72,270.63,269.58,270.6,46855.0,240.341,241.1519,240.2163,241.1252,46855.0
2020-10-29 12:30:00,270.54,271.36,270.23,271.25,48803.0,241.0717,241.8024,240.7955,241.7044,48803.0
2020-10-29 12:40:00,271.21,271.54,271.07,271.19,36028.0,241.6687,241.9628,241.544,241.6509,36028.0
2020-10-29 12:50:00,271.29,271.33,270.37,270.37,23173.0,241.74,241.7757,240.9202,240.9202,23173.0
2020-10-29 13:00:00,270.49,270.63,269.29,269.42,31837.0,241.0272,241.1519,239.9579,240.0737,31837.0
2020-10-29 13:10:00,269.42,269.57,269.09,269.23,29231.0,240.0737,240.2074,239.7797,239.9044,29231.0
2020-10-29 13:20:00,269.24,270.13,269.2,270.11,20036.0,239.9133,240.7064,239.8777,240.6886,20036.0
2020-10-29 13:30:00,270.08,270.69,270.02,270.65,34356.0,240.6618,241.2054,240.6084,241.1697,34356.0
2020-10-29 13:40:00,270.7,271.29,270.7,270.91,28735.0,241.2143,241.74,241.2143,241.4014,28735.0
2020-10-29 13:50:00,270.97,271.74,270.83,271.69,25806.0,241.4549,242.141,241.3301,242.0965,25806.0
2020-10-29 14:00:00,271.68,272.74,271.62,272.55,34261.0,242.0875,243.0321,242.0341,242.8628,34261.0
2020-10-29 14:10:00,272.59,273.44,272.4,273.34,34885.0,242.8984,243.6558,242.7291,243.5667,34885.0
2020-10-29 14:20:00,273.33,273.7,273.1,273.24,53191.0,243.5578,243.8875,243.3529,243.4776,53191.0
2020-10-29 14:30:00,273.21,273.22,272.09,272.25,29462.0,243.4509,243.4598,242.4529,242.5955,29462.0
2020-10-29 14:40:00,272.31,272.63,271.56,271.73,26575.0,242.6489,242.9341,241.9806,242.1321,26575.0
2020-10-29 14:50:00,271.63,272.32,271.42,272.07,17376.0,242.043,242.6578,241.8559,242.4351,17376.0
2020-10-29 15:00:00,272.1,272.41,271.73,271.73,35780.0,242.4618,242.738,242.1321,242.1321,35780.0
2020-10-29 15:10:00,271.81,271.87,270.49,271.08,39657.0,242.2034,242.2568,241.0272,241.5529,39657.0
2020-10-29 15:20:00,271.06,271.39,270.85,271.14,37083.0,241.5351,241.8291,241.348,241.6064,37083.0
2020-10-29 15:30:00,271.2,271.34,270.49,270.88,30320.0,241.6598,241.7846,241.0272,241.3747,30320.0
2020-10-29 15:40:00,270.84,271.38,270.54,270.98,40989.0,241.339,241.8202,241.0717,241.4638,40989.0
2020-10-29 15:50:00,270.87,271.19,269.58,269.58,150298.0,241.3658,241.6509,240.2163,240.2163,150298.0
2020-10-30 09:30:00,268.82,269.62,268.06,269.37,78109.0,239.5391,240.2519,238.8618,240.0292,78109.0
2020-10-30 09:40:00,269.23,269.36,267.64,267.64,39068.0,239.9044,240.0202,238.4876,238.4876,39068.0
2020-10-30 09:50:00,267.5,268.6,267.25,268.42,41724.0,238.3628,239.343,238.1401,239.1826,41724.0
2020-10-30 10:00:00,268.47,268.65,267.56,267.89,38746.0,239.2272,239.3876,238.4163,238.7104,38746.0
2020-10-30 10:10:00,267.67,267.77,266.83,267.12,53252.0,238.5143,238.6034,237.7658,238.0242,53252.0
2020-10-30 10:20:00,267.12,267.12,264.67,264.98,75496.0,238.0242,238.0242,235.8411,236.1173,75496.0
2020-10-30 10:30:00,264.74,266.08,264.72,265.35,30352.0,235.9035,237.0975,235.8857,236.447,30352.0
2020-10-30 10:40:00,265.2,265.35,263.5,263.8,53743.0,236.3134,236.447,234.7985,235.0659,53743.0
2020-10-30 10:50:00,263.72,265.0,262.7,263.91,103341.0,234.9946,236.1352,234.0857,235.1639,103341.0
2020-10-30 11:00:00,263.97,265.21,263.82,263.98,37445.0,235.2173,236.3223,235.0837,235.2263,37445.0
2020-10-30 11:10:00,263.9,265.24,263.89,264.46,64648.0,235.155,236.349,235.1461,235.654,64648.0
2020-10-30 11:20:00,264.47,264.47,263.28,263.64,52155.0,235.6629,235.6629,234.6025,234.9233,52155.0
2020-10-30 11:30:00,263.67,263.85,263.05,263.51,35025.0,234.95,235.1104,234.3976,234.8075,35025.0
2020-10-30 11:40:00,263.38,263.75,263.1,263.68,32001.0,234.6916,235.0213,234.4421,234.9589,32001.0
2020-10-30 11:50:00,263.75,263.9,263.12,263.75,24887.0,235.0213,235.155,234.4599,235.0213,24887.0
2020-10-30 12:00:00,263.53,265.09,263.36,264.94,20223.0,234.8253,236.2154,234.6738,236.0817,20223.0
2020-10-30 12:10:00,264.82,265.83,264.7,265.78,23405.0,235.9748,236.8747,235.8678,236.8302,23405.0
2020-10-30 12:20:00,265.86,266.37,265.5,266.19,30974.0,236.9015,237.3559,236.5807,237.1955,30974.0
2020-10-30 12:30:00,266.1,266.16,265.26,265.3,31342.0,237.1153,237.1688,236.3668,236.4025,31342.0
2020-10-30 12:40:00,265.28,265.46,264.62,264.85,28932.0,236.3847,236.5451,235.7965,236.0015,28932.0
2020-10-30 12:50:00,264.83,264.88,264.12,264.3,22650.0,235.9837,236.0282,235.351,235.5114,22650.0
2020-10-30 13:00:00,264.35,264.87,263.95,264.14,24829.0,235.556,236.0193,235.1995,235.3688,24829.0
2020-10-30 13:10:00,263.95,264.14,263.51,263.94,14867.0,235.1995,235.3688,234.8075,235.1906,14867.0
2020-10-30 13:20:00,263.91,264.65,263.63,264.65,42245.0,235.1639,235.8233,234.9144,235.8233,42245.0
2020-10-30 13:30:00,264.45,264.46,263.16,263.51,45339.0,235.6451,235.654,234.4956,234.8075,45339.0
2020-10-30 13:40:00,263.42,264.03,263.23,263.59,42326.0,234.7273,235.2708,234.558,234.8787,42326.0
2020-10-30 13:50:00,263.58,264.38,263.39,264.27,32987.0,234.8698,235.5827,234.7005,235.4847,32987.0
2020-10-30 14:00:00,264.2,265.12,264.04,264.74,22037.0,235.4223,236.2421,235.2797,235.9035,22037.0
2020-10-30 14:10:00,264.75,264.79,264.13,264.25,28214.0,235.9124,235.948,235.3599,235.4668,28214.0
2020-10-30 14:20:00,264.27,264.46,263.25,263.25,26723.0,235.4847,235.654,234.5758,234.5758,26723.0
2020-10-30 14:30:00,263.21,263.55,262.73,263.23,41029.0,234.5401,234.8431,234.1124,234.558,41029.0
2020-10-30 14:40:00,263.07,263.07,262.03,262.85,50987.0,234.4154,234.4154,233.4887,234.2193,50987.0
2020-10-30 14:50:00,262.78,263.12,262.3,262.57,51326.0,234.157,234.4599,233.7292,233.9698,51326.0
2020-10-30 15:00:00,262.58,263.05,262.19,262.59,40482.0,233.9788,234.3976,233.6312,233.9877,40482.0
2020-10-30 15:10:00,262.47,263.58,262.43,263.46,36161.0,233.8807,234.8698,233.8451,234.7629,36161.0
2020-10-30 15:20:00,263.57,264.1,263.37,263.62,35127.0,234.8609,235.3332,234.6827,234.9055,35127.0
2020-10-30 15:30:00,263.62,263.93,263.21,263.93,53209.0,234.9055,235.1817,234.5401,235.1817,53209.0
2020-10-30 15:40:00,264.02,264.91,263.75,264.34,73311.0,235.2619,236.055,235.0213,235.547,73311.0
2020-10-30 15:50:00,264.34,266.98,264.21,266.76,376668.0,235.547,237.8995,235.4312,237.7034,376668.0
2020-11-02 09:30:00,270.15,271.49,269.53,270.72,116583.0,240.7242,241.9182,240.1717,241.2321,116583.0
2020-11-02 09:40:00,270.71,271.96,269.85,271.77,64515.0,241.2232,242.337,240.4569,242.1677,64515.0
2020-11-02 09:50:00,271.77,273.05,271.56,272.67,63606.0,242.1677,243.3083,241.9806,242.9697,63606.0
2020-11-02 10:00:00,272.67,274.39,272.67,273.25,79604.0,242.9697,244.5024,242.9697,243.4865,79604.0
2020-11-02 10:10:00,273.34,274.7,273.33,274.38,56140.0,243.5667,244.7786,243.5578,244.4934,56140.0
2020-11-02 10:20:00,274.3,274.78,273.7,273.95,50961.0,244.4222,244.8499,243.8875,244.1103,50961.0
2020-11-02 10:30:00,273.9,274.11,273.39,274.11,41099.0,244.0657,244.2529,243.6113,244.2529,41099.0
2020-11-02 10:40:00,273.97,274.46,273.11,273.28,97711.0,244.1281,244.5647,243.3618,243.5133,97711.0
2020-11-02 10:50:00,273.31,273.57,272.56,272.75,68781.0,243.54,243.7717,242.8717,243.041,68781.0
2020-11-02 11:00:00,272.63,272.96,272.23,272.32,35941.0,242.9341,243.2281,242.5776,242.6578,35941.0
2020-11-02 11:10:00,272.4,272.5,271.48,271.61,31986.0,242.7291,242.8182,241.9093,242.0252,31986.0
2020-11-02 11:20:00,271.51,272.14,271.1,271.96,34373.0,241.9361,242.4974,241.5707,242.337,34373.0
2020-11-02 11:30:00,272.05,272.25,271.67,271.98,27452.0,242.4172,242.5955,242.0786,242.3549,27452.0
2020-11-02 11:40:00,272.05,273.57,272.04,273.4,30036.0,242.4172,243.7717,242.4083,243.6202,30036.0
2020-11-02 11:50:00,273.33,273.54,272.68,272.72,28892.0,243.5578,243.7449,242.9786,243.0143,28892.0
2020-11-02 12:00:00,272.66,273.06,272.41,272.72,29375.0,242.9608,243.3172,242.738,243.0143,29375.0
2020-11-02 12:10:00,272.75,272.93,272.27,272.69,23551.0,243.041,243.2014,242.6133,242.9875,23551.0
2020-11-02 12:20:00,272.68,273.25,272.66,273.25,23280.0,242.9786,243.4865,242.9608,243.4865,23280.0
2020-11-02 12:30:00,273.14,273.24,272.0,272.14,31429.0,243.3885,243.4776,242.3727,242.4974,31429.0
2020-11-02 12:40:00,272.13,272.29,271.0,271.29,33975.0,242.4885,242.6311,241.4816,241.74,33975.0
2020-11-02 12:50:00,271.13,271.51,270.87,271.07,31708.0,241.5975,241.9361,241.3658,241.544,31708.0
2020-11-02 13:00:00,271.19,271.26,270.18,270.63,29830.0,241.6509,241.7133,240.7509,241.1519,29830.0
2020-11-02 13:10:00,270.64,270.64,269.45,269.51,34564.0,241.1608,241.1608,240.1004,240.1539,34564.0
2020-11-02 13:20:00,269.49,270.24,269.45,270.24,29915.0,240.1361,240.8044,240.1004,240.8044,29915.0
2020-11-02 13:30:00,270.09,270.26,269.24,269.42,22699.0,240.6707,240.8222,239.9133,240.0737,22699.0
2020-11-02 13:40:00,269.53,270.0,269.45,269.47,25186.0,240.1717,240.5905,240.1004,240.1183,25186.0
2020-11-02 13:50:00,269.41,269.51,268.52,268.77,39999.0,240.0648,240.1539,239.2717,239.4945,39999.0
2020-11-02 14:00:00,268.72,269.49,268.67,268.93,23109.0,239.45,240.1361,239.4054,239.6371,23109.0
2020-11-02 14:10:00,268.9,269.33,268.75,268.93,20861.0,239.6104,239.9935,239.4767,239.6371,20861.0
2020-11-02 14:20:00,268.91,270.48,268.91,270.33,29258.0,239.6193,241.0183,239.6193,240.8846,29258.0
2020-11-02 14:30:00,270.27,270.57,269.87,270.15,18322.0,240.8311,241.0984,240.4747,240.7242,18322.0
2020-11-02 14:40:00,270.11,270.76,269.89,270.42,26408.0,240.6886,241.2678,240.4925,240.9648,26408.0
2020-11-02 14:50:00,270.42,270.64,269.99,270.52,22718.0,240.9648,241.1608,240.5816,241.0539,22718.0
2020-11-02 15:00:00,270.45,270.84,270.44,270.65,25989.0,240.9915,241.339,240.9826,241.1697,25989.0
2020-11-02 15:10:00,270.67,271.24,270.44,271.05,29983.0,241.1876,241.6955,240.9826,241.5262,29983.0
2020-11-02 15:20:00,271.03,271.2,270.68,270.86,31050.0,241.5083,241.6598,241.1965,241.3569,31050.0
2020-11-02 15:30:00,271.01,271.48,270.19,270.25,39021.0,241.4905,241.9093,240.7598,240.8133,39021.0
2020-11-02 15:40:00,270.31,270.89,270.14,270.67,59684.0,240.8668,241.3836,240.7153,241.1876,59684.0
2020-11-02 15:50:00,270.72,271.09,269.94,270.75,166018.0,241.2321,241.5618,240.5371,241.2588,166018.0
2020-11-03 09:30:00,274.85,274.85,273.72,274.22,122114.0,244.9123,244.9123,243.9053,244.3509,122114.0
2020-11-03 09:40:00,274.23,276.18,274.22,275.99,70234.0,244.3598,246.0974,244.3509,245.9281,70234.0
2020-11-03 09:50:00,275.99,276.92,275.78,276.31,75452.0,245.9281,246.7568,245.741,246.2132,75452.0
2020-11-03 10:00:00,276.38,277.49,276.01,276.92,32129.0,246.2756,247.2647,245.9459,246.7568,32129.0
2020-11-03 10:10:00,276.99,277.9,276.26,277.88,37175.0,246.8192,247.63,246.1687,247.6122,37175.0
2020-11-03 10:20:00,277.84,278.15,277.34,277.51,48447.0,247.5766,247.8528,247.131,247.2825,48447.0
2020-11-03 10:30:00,277.53,277.75,276.74,277.31,29215.0,247.3003,247.4964,246.5964,247.1043,29215.0
2020-11-03 10:40:00,277.25,277.69,276.68,277.69,29152.0,247.0508,247.4429,246.5429,247.4429,29152.0
2020-11-03 10:50:00,277.7,277.84,276.65,277.78,32233.0,247.4518,247.5766,246.5162,247.5231,32233.0
2020-11-03 11:00:00,277.76,278.15,277.24,277.59,52532.0,247.5053,247.8528,247.0419,247.3538,52532.0
2020-11-03 11:10:00,277.64,277.82,277.21,277.37,28294.0,247.3984,247.5588,247.0152,247.1578,28294.0
2020-11-03 11:20:00,277.46,277.81,277.27,277.71,23665.0,247.238,247.5498,247.0687,247.4607,23665.0
2020-11-03 11:30:00,277.79,278.77,277.69,278.77,42762.0,247.532,248.4053,247.4429,248.4053,42762.0
2020-11-03 11:40:00,278.77,278.77,277.47,277.47,20861.0,248.4053,248.4053,247.2469,247.2469,20861.0
2020-11-03 11:50:00,277.62,277.68,276.88,277.2,33420.0,247.3805,247.434,246.7211,247.0063,33420.0
2020-11-03 12:00:00,277.26,277.52,276.66,276.9,28000.0,247.0597,247.2914,246.5251,246.739,28000.0
2020-11-03 12:10:00,276.88,277.13,276.83,276.88,21739.0,246.7211,246.9439,246.6766,246.7211,21739.0
2020-11-03 12:20:00,276.89,277.44,276.82,277.44,26523.0,246.73,247.2201,246.6677,247.2201,26523.0
2020-11-03 12:30:00,277.4,277.82,277.07,277.24,29698.0,247.1845,247.5588,246.8904,247.0419,29698.0
2020-11-03 12:40:00,277.31,277.43,276.6,277.08,32315.0,247.1043,247.2112,246.4716,246.8994,32315.0
2020-11-03 12:50:00,277.16,277.21,276.87,277.0,25029.0,246.9706,247.0152,246.7122,246.8281,25029.0
2020-11-03 13:00:00,277.0,277.28,276.95,277.06,21368.0,246.8281,247.0776,246.7835,246.8815,21368.0
2020-11-03 13:10:00,277.13,277.26,276.94,277.12,20465.0,246.9439,247.0597,246.7746,246.935,20465.0
2020-11-03 13:20:00,277.0,277.3,276.91,277.01,21593.0,246.8281,247.0954,246.7479,246.837,21593.0
2020-11-03 13:30:00,277.05,277.46,276.9,277.22,28174.0,246.8726,247.238,246.739,247.0241,28174.0
2020-11-03 13:40:00,277.11,277.34,276.31,276.31,29066.0,246.9261,247.131,246.2132,246.2132,29066.0
2020-11-03 13:50:00,276.44,276.58,275.98,276.09,24664.0,246.3291,246.4538,245.9192,246.0172,24664.0
2020-11-03 14:00:00,276.04,276.83,276.0,276.83,23757.0,245.9726,246.6766,245.937,246.6766,23757.0
2020-11-03 14:10:00,276.87,277.38,276.81,277.11,28057.0,246.7122,247.1667,246.6588,246.9261,28057.0
2020-11-03 14:20:00,277.01,277.41,276.8,276.99,25325.0,246.837,247.1934,246.6499,246.8192,25325.0
2020-11-03 14:30:00,277.13,277.81,277.05,277.62,37606.0,246.9439,247.5498,246.8726,247.3805,37606.0
2020-11-03 14:40:00,277.6,277.95,277.55,277.83,27363.0,247.3627,247.6746,247.3182,247.5677,27363.0
2020-11-03 14:50:00,277.89,277.91,277.59,277.65,20346.0,247.6211,247.6389,247.3538,247.4073,20346.0
2020-11-03 15:00:00,277.65,277.7,277.07,277.19,22211.0,247.4073,247.4518,246.8904,246.9974,22211.0
2020-11-03 15:10:00,277.19,277.63,277.19,277.45,32319.0,246.9974,247.3894,246.9974,247.2291,32319.0
2020-11-03 15:20:00,277.47,277.75,277.07,277.41,46707.0,247.2469,247.4964,246.8904,247.1934,46707.0
2020-11-03 15:30:00,277.5,278.63,277.31,278.54,66505.0,247.2736,248.2805,247.1043,248.2003,66505.0
2020-11-03 15:40:00,278.53,279.39,278.52,279.17,88878.0,248.1914,248.9577,248.1825,248.7617,88878.0
2020-11-03 15:50:00,279.18,279.53,277.25,277.49,233488.0,248.7706,249.0825,247.0508,247.2647,233488.0
2020-11-04 09:30:00,276.76,281.97,276.01,279.86,140219.0,246.6142,251.2567,245.9459,249.3765,140219.0
2020-11-04 09:40:00,279.74,281.1,279.35,280.61,66588.0,249.2696,250.4815,248.9221,250.0449,66588.0
2020-11-04 09:50:00,280.61,282.66,280.58,282.43,66237.0,250.0449,251.8716,250.0181,251.6666,66237.0
2020-11-04 10:00:00,282.61,283.19,281.78,282.42,74289.0,251.827,252.3438,251.0874,251.6577,74289.0
2020-11-04 10:10:00,282.42,282.87,281.67,282.72,58146.0,251.6577,252.0587,250.9894,251.925,58146.0
2020-11-04 10:20:00,282.84,283.53,281.61,282.04,77110.0,252.032,252.6468,250.9359,251.3191,77110.0
2020-11-04 10:30:00,282.13,282.41,280.82,281.13,59923.0,251.3993,251.6488,250.232,250.5082,59923.0
2020-11-04 10:40:00,281.28,282.79,280.93,282.79,53720.0,250.6419,251.9874,250.33,251.9874,53720.0
2020-11-04 10:50:00,282.63,283.25,282.38,282.69,33628.0,251.8448,252.3973,251.6221,251.8983,33628.0
2020-11-04 11:00:00,282.62,282.92,281.98,282.07,34102.0,251.8359,252.1032,251.2656,251.3458,34102.0
2020-11-04 11:10:00,282.01,282.78,281.78,282.78,22840.0,251.2924,251.9785,251.0874,251.9785,22840.0
2020-11-04 11:20:00,282.78,284.34,282.67,284.13,37816.0,251.9785,253.3686,251.8805,253.1814,37816.0
2020-11-04 11:30:00,284.03,285.1,284.01,284.96,73876.0,253.0923,254.0458,253.0745,253.921,73876.0
2020-11-04 11:40:00,284.97,285.2,284.51,284.91,36194.0,253.9299,254.1349,253.52,253.8765,36194.0
2020-11-04 11:50:00,284.92,285.94,284.74,285.64,35056.0,253.8854,254.7943,253.725,254.527,35056.0
2020-11-04 12:00:00,285.69,286.42,285.6,286.12,65130.0,254.5715,255.222,254.4913,254.9547,65130.0
2020-11-04 12:10:00,286.12,286.56,285.99,286.25,44069.0,254.9547,255.3468,254.8388,255.0705,44069.0
2020-11-04 12:20:00,286.33,287.0,286.28,286.56,31549.0,255.1418,255.7388,255.0973,255.3468,31549.0
2020-11-04 12:30:00,286.59,286.93,286.44,286.56,30720.0,255.3735,255.6765,255.2398,255.3468,30720.0
2020-11-04 12:40:00,286.57,286.9,286.29,286.41,21952.0,255.3557,255.6497,255.1062,255.2131,21952.0
2020-11-04 12:50:00,286.56,286.6,285.64,286.06,30644.0,255.3468,255.3824,254.527,254.9012,30644.0
2020-11-04 13:00:00,285.96,286.25,285.46,285.85,33543.0,254.8121,255.0705,254.3666,254.7141,33543.0
2020-11-04 13:10:00,285.97,286.5,285.57,285.9,27269.0,254.821,255.2933,254.4646,254.7586,27269.0
2020-11-04 13:20:00,285.86,286.37,285.66,286.3,19516.0,254.723,255.1775,254.5448,255.1151,19516.0
2020-11-04 13:30:00,286.4,287.04,286.16,286.64,51723.0,255.2042,255.7745,254.9903,255.418,51723.0
2020-11-04 13:40:00,286.67,286.71,285.4,286.01,28517.0,255.4448,255.4804,254.3131,254.8567,28517.0
2020-11-04 13:50:00,286.0,286.43,285.87,285.94,25276.0,254.8478,255.2309,254.7319,254.7943,25276.0
2020-11-04 14:00:00,285.94,286.3,285.36,286.18,35498.0,254.7943,255.1151,254.2775,255.0081,35498.0
2020-11-04 14:10:00,286.24,286.41,285.75,286.26,26367.0,255.0616,255.2131,254.625,255.0794,26367.0
2020-11-04 14:20:00,286.28,286.58,286.1,286.49,20718.0,255.0973,255.3646,254.9369,255.2844,20718.0
2020-11-04 14:30:00,286.32,286.51,285.9,285.99,30657.0,255.1329,255.3022,254.7586,254.8388,30657.0
2020-11-04 14:40:00,285.91,285.97,285.34,285.48,39377.0,254.7676,254.821,254.2596,254.3844,39377.0
2020-11-04 14:50:00,285.51,286.27,285.51,286.01,48162.0,254.4111,255.0883,254.4111,254.8567,48162.0
2020-11-04 15:00:00,286.05,286.2,285.05,285.37,40559.0,254.8923,255.026,254.0012,254.2864,40559.0
2020-11-04 15:10:00,285.34,285.41,284.8,284.98,58179.0,254.2596,254.322,253.7785,253.9389,58179.0
2020-11-04 15:20:00,284.91,285.27,284.29,284.35,57295.0,253.8765,254.1973,253.324,253.3775,57295.0
2020-11-04 15:30:00,284.46,284.69,283.84,283.94,52166.0,253.4755,253.6804,252.923,253.0121,52166.0
2020-11-04 15:40:00,283.9,284.3,283.39,283.42,82570.0,252.9765,253.3329,252.522,252.5488,82570.0
2020-11-04 15:50:00,283.46,283.84,282.39,282.71,187911.0,252.5844,252.923,251.631,251.9161,187911.0
2020-11-05 09:30:00,288.35,289.0,286.28,286.77,104723.0,256.9418,257.521,255.0973,255.5339,104723.0
2020-11-05 09:40:00,286.71,287.05,286.1,286.31,36169.0,255.4804,255.7834,254.9369,255.124,36169.0
2020-11-05 09:50:00,286.27,286.97,286.08,286.67,26690.0,255.0883,255.7121,254.919,255.4448,26690.0
2020-11-05 10:00:00,286.71,287.84,286.63,287.52,51534.0,255.4804,256.4873,255.4091,256.2022,51534.0
2020-11-05 10:10:00,287.64,288.87,287.59,288.84,79824.0,256.3091,257.4051,256.2646,257.3784,79824.0
2020-11-05 10:20:00,288.82,288.92,287.64,287.73,53821.0,257.3606,257.4497,256.3091,256.3893,53821.0
2020-11-05 10:30:00,287.78,288.45,287.5,288.09,28731.0,256.4339,257.0309,256.1844,256.7101,28731.0
2020-11-05 10:40:00,288.01,288.77,287.66,288.66,27846.0,256.6388,257.316,256.3269,257.218,27846.0
2020-11-05 10:50:00,288.47,288.98,288.14,288.61,35255.0,257.0487,257.5032,256.7547,257.1735,35255.0
2020-11-05 11:00:00,288.64,288.98,288.64,288.65,34900.0,257.2002,257.5032,257.2002,257.2091,34900.0
2020-11-05 11:10:00,288.6,288.95,287.88,288.58,28516.0,257.1646,257.4764,256.523,257.1467,28516.0
2020-11-05 11:20:00,288.66,288.77,288.09,288.09,21231.0,257.218,257.316,256.7101,256.7101,21231.0
2020-11-05 11:30:00,288.16,288.35,287.61,287.8,35409.0,256.7725,256.9418,256.2824,256.4517,35409.0
2020-11-05 11:40:00,287.74,287.92,286.72,286.91,41177.0,256.3982,256.5586,255.4893,255.6586,41177.0
2020-11-05 11:50:00,286.87,286.87,286.02,286.35,20674.0,255.623,255.623,254.8656,255.1596,20674.0
2020-11-05 12:00:00,286.37,286.48,285.75,286.25,38628.0,255.1775,255.2755,254.625,255.0705,38628.0
2020-11-05 12:10:00,286.26,286.36,284.69,284.94,43660.0,255.0794,255.1685,253.6804,253.9032,43660.0
2020-11-05 12:20:00,284.92,284.96,284.08,284.51,26443.0,253.8854,253.921,253.1369,253.52,26443.0
2020-11-05 12:30:00,284.51,285.08,284.5,284.97,24395.0,253.52,254.028,253.5111,253.9299,24395.0
2020-11-05 12:40:00,285.0,285.65,284.9,285.59,23332.0,253.9567,254.5359,253.8676,254.4824,23332.0
2020-11-05 12:50:00,285.56,285.72,285.38,285.66,17472.0,254.4557,254.5983,254.2953,254.5448,17472.0
2020-11-05 13:00:00,285.6,286.15,285.56,285.77,32348.0,254.4913,254.9814,254.4557,254.6428,32348.0
2020-11-05 13:10:00,285.81,286.13,285.67,285.89,22138.0,254.6784,254.9636,254.5537,254.7497,22138.0
2020-11-05 13:20:00,285.9,286.11,285.43,285.53,22062.0,254.7586,254.9458,254.3398,254.4289,22062.0
2020-11-05 13:30:00,285.55,286.32,285.51,286.32,20286.0,254.4468,255.1329,254.4111,255.1329,20286.0
2020-11-05 13:40:00,286.32,286.55,286.19,286.38,18821.0,255.1329,255.3378,255.0171,255.1864,18821.0
2020-11-05 13:50:00,286.38,286.43,285.96,286.04,12699.0,255.1864,255.2309,254.8121,254.8834,12699.0
2020-11-05 14:00:00,286.04,286.61,285.92,286.03,16717.0,254.8834,255.3913,254.7765,254.8745,16717.0
2020-11-05 14:10:00,286.03,286.37,286.03,286.15,15025.0,254.8745,255.1775,254.8745,254.9814,15025.0
2020-11-05 14:20:00,286.0,286.28,285.75,285.94,21700.0,254.8478,255.0973,254.625,254.7943,21700.0
2020-11-05 14:30:00,286.02,286.37,285.46,285.75,25826.0,254.8656,255.1775,254.3666,254.625,25826.0
2020-11-05 14:40:00,285.93,286.5,285.74,286.05,21253.0,254.7854,255.2933,254.6161,254.8923,21253.0
2020-11-05 14:50:00,286.0,286.29,285.74,286.12,18195.0,254.8478,255.1062,254.6161,254.9547,18195.0
2020-11-05 15:00:00,286.04,286.2,285.67,285.68,26661.0,254.8834,255.026,254.5537,254.5626,26661.0
2020-11-05 15:10:00,285.87,286.0,285.29,285.43,33792.0,254.7319,254.8478,254.2151,254.3398,33792.0
2020-11-05 15:20:00,285.42,285.99,285.28,285.74,27119.0,254.3309,254.8388,254.2062,254.6161,27119.0
2020-11-05 15:30:00,285.78,285.85,284.65,284.79,32862.0,254.6517,254.7141,253.6448,253.7696,32862.0
2020-11-05 15:40:00,284.78,285.57,284.71,285.54,39845.0,253.7606,254.4646,253.6983,254.4379,39845.0
2020-11-05 15:50:00,285.46,286.16,285.39,285.68,121095.0,254.3666,254.9903,254.3042,254.5626,121095.0
2020-11-06 09:30:00,286.73,286.78,284.81,284.85,135712.0,255.4982,255.5428,253.7874,253.823,135712.0
2020-11-06 09:40:00,284.82,285.49,284.18,284.63,59164.0,253.7963,254.3933,253.226,253.627,59164.0
2020-11-06 09:50:00,284.6,284.92,283.62,283.85,52387.0,253.6002,253.8854,252.727,252.9319,52387.0
2020-11-06 10:00:00,283.86,284.96,283.84,284.57,46633.0,252.9408,253.921,252.923,253.5735,46633.0
2020-11-06 10:10:00,284.45,284.65,284.28,284.47,44021.0,253.4666,253.6448,253.3151,253.4844,44021.0
2020-11-06 10:20:00,284.5,285.15,284.42,284.5,40892.0,253.5111,254.0903,253.4399,253.5111,40892.0
2020-11-06 10:30:00,284.5,285.05,284.27,284.27,29316.0,253.5111,254.0012,253.3062,253.3062,29316.0
2020-11-06 10:40:00,284.33,284.41,283.94,284.21,33843.0,253.3597,253.4309,253.0121,253.2527,33843.0
2020-11-06 10:50:00,284.28,284.7,283.32,283.65,39102.0,253.3151,253.6894,252.4597,252.7537,39102.0
2020-11-06 11:00:00,283.66,284.34,283.36,284.11,39050.0,252.7626,253.3686,252.4953,253.1636,39050.0
2020-11-06 11:10:00,284.19,284.31,283.5,283.65,35211.0,253.2349,253.3418,252.6201,252.7537,35211.0
2020-11-06 11:20:00,283.76,284.01,283.49,283.92,30989.0,252.8517,253.0745,252.6112,252.9943,30989.0
2020-11-06 11:30:00,283.86,284.02,283.49,283.9,38156.0,252.9408,253.0834,252.6112,252.9765,38156.0
2020-11-06 11:40:00,283.9,284.12,283.44,283.5,35894.0,252.9765,253.1725,252.5666,252.6201,35894.0
2020-11-06 11:50:00,283.47,283.9,283.32,283.75,38001.0,252.5933,252.9765,252.4597,252.8428,38001.0
2020-11-06 12:00:00,283.59,284.02,283.34,283.48,28744.0,252.7003,253.0834,252.4775,252.6022,28744.0
2020-11-06 12:10:00,283.51,283.66,283.06,283.18,33266.0,252.629,252.7626,252.228,252.3349,33266.0
2020-11-06 12:20:00,283.11,283.27,282.85,282.99,28268.0,252.2725,252.4151,252.0409,252.1656,28268.0
2020-11-06 12:30:00,283.06,283.36,282.85,283.01,35192.0,252.228,252.4953,252.0409,252.1834,35192.0
2020-11-06 12:40:00,283.05,283.61,283.03,283.56,13697.0,252.2191,252.7181,252.2013,252.6735,13697.0
2020-11-06 12:50:00,283.57,283.79,283.44,283.52,17800.0,252.6824,252.8785,252.5666,252.6379,17800.0
2020-11-06 13:00:00,283.52,283.77,283.45,283.47,36901.0,252.6379,252.8607,252.5755,252.5933,36901.0
2020-11-06 13:10:00,283.52,283.83,283.49,283.7,35462.0,252.6379,252.9141,252.6112,252.7983,35462.0
2020-11-06 13:20:00,283.7,283.95,283.6,283.83,41527.0,252.7983,253.021,252.7092,252.9141,41527.0
2020-11-06 13:30:00,283.81,283.81,283.14,283.62,31282.0,252.8963,252.8963,252.2993,252.727,31282.0
2020-11-06 13:40:00,283.62,283.76,283.13,283.32,28791.0,252.727,252.8517,252.2904,252.4597,28791.0
2020-11-06 13:50:00,283.38,283.5,283.06,283.23,38940.0,252.5131,252.6201,252.228,252.3795,38940.0
2020-11-06 14:00:00,283.27,283.73,283.15,283.73,21588.0,252.4151,252.825,252.3082,252.825,21588.0
2020-11-06 14:10:00,283.68,284.05,283.57,283.97,27944.0,252.7805,253.1102,252.6824,253.0389,27944.0
2020-11-06 14:20:00,283.93,283.95,283.48,283.72,18012.0,253.0032,253.021,252.6022,252.8161,18012.0
2020-11-06 14:30:00,283.77,284.0,283.6,284.0,46459.0,252.8607,253.0656,252.7092,253.0656,46459.0
2020-11-06 14:40:00,283.94,284.03,283.36,283.44,26822.0,253.0121,253.0923,252.4953,252.5666,26822.0
2020-11-06 14:50:00,283.4,283.69,283.39,283.67,34698.0,252.531,252.7894,252.522,252.7715,34698.0
2020-11-06 15:00:00,283.59,283.65,283.08,283.33,30003.0,252.7003,252.7537,252.2458,252.4686,30003.0
2020-11-06 15:10:00,283.28,283.7,283.1,283.54,27515.0,252.424,252.7983,252.2636,252.6557,27515.0
2020-11-06 15:20:00,283.55,284.35,283.44,284.21,48519.0,252.6646,253.3775,252.5666,253.2527,48519.0
2020-11-06 15:30:00,284.14,284.65,283.95,284.5,73201.0,253.1904,253.6448,253.021,253.5111,73201.0
2020-11-06 15:40:00,284.52,284.93,284.52,284.88,102912.0,253.529,253.8943,253.529,253.8497,102912.0
2020-11-06 15:50:00,284.87,284.93,283.72,284.14,162163.0,253.8408,253.8943,252.8161,253.1904,162163.0
2020-11-09 09:30:00,287.98,288.42,275.11,275.5,542977.0,256.6121,257.0042,245.1439,245.4915,542977.0
2020-11-09 09:40:00,275.51,278.98,274.08,278.72,255250.0,245.5004,248.5924,244.2261,248.3607,255250.0
2020-11-09 09:50:00,278.93,279.09,275.75,276.43,225309.0,248.5478,248.6904,245.7142,246.3202,225309.0
2020-11-09 10:00:00,276.29,279.97,276.29,278.65,176830.0,246.1954,249.4746,246.1954,248.2983,176830.0
2020-11-09 10:10:00,278.65,279.39,277.34,278.43,145753.0,248.2983,248.9577,247.131,248.1023,145753.0
2020-11-09 10:20:00,278.49,279.65,278.19,279.01,123516.0,248.1558,249.1894,247.8884,248.6191,123516.0
2020-11-09 10:30:00,279.16,280.72,278.34,278.74,138302.0,248.7528,250.1429,248.0221,248.3785,138302.0
2020-11-09 10:40:00,278.91,281.47,278.83,279.96,72542.0,248.53,250.8112,248.4587,249.4657,72542.0
2020-11-09 10:50:00,280.06,281.1,279.0,279.46,100193.0,249.5548,250.4815,248.6102,249.0201,100193.0
2020-11-09 11:00:00,279.63,280.38,279.01,280.37,121260.0,249.1716,249.8399,248.6191,249.831,121260.0
2020-11-09 11:10:00,280.36,280.39,277.37,277.57,96164.0,249.8221,249.8488,247.1578,247.336,96164.0
2020-11-09 11:20:00,277.43,278.11,277.21,277.9,70132.0,247.2112,247.8172,247.0152,247.63,70132.0
2020-11-09 11:30:00,277.9,278.4,276.23,276.23,108791.0,247.63,248.0756,246.1419,246.1419,108791.0
2020-11-09 11:40:00,276.27,277.25,276.05,276.47,80392.0,246.1776,247.0508,245.9815,246.3558,80392.0
2020-11-09 11:50:00,276.57,277.7,276.25,277.34,49991.0,246.4449,247.4518,246.1598,247.131,49991.0
2020-11-09 12:00:00,277.37,278.12,277.0,277.91,90998.0,247.1578,247.8261,246.8281,247.6389,90998.0
2020-11-09 12:10:00,277.93,278.18,277.4,277.94,57618.0,247.6568,247.8795,247.1845,247.6657,57618.0
2020-11-09 12:20:00,277.97,278.98,277.75,278.16,59891.0,247.6924,248.5924,247.4964,247.8617,59891.0
2020-11-09 12:30:00,278.25,279.33,277.64,278.53,68247.0,247.9419,248.9043,247.3984,248.1914,68247.0
2020-11-09 12:40:00,278.57,278.86,277.66,277.66,50335.0,248.2271,248.4855,247.4162,247.4162,50335.0
2020-11-09 12:50:00,277.66,278.09,277.26,277.78,67993.0,247.4162,247.7993,247.0597,247.5231,67993.0
2020-11-09 13:00:00,277.79,278.3,277.43,277.95,67843.0,247.532,247.9865,247.2112,247.6746,67843.0
2020-11-09 13:10:00,277.94,278.03,277.42,277.56,56829.0,247.6657,247.7459,247.2023,247.3271,56829.0
2020-11-09 13:20:00,277.52,277.52,276.94,277.19,46098.0,247.2914,247.2914,246.7746,246.9974,46098.0
2020-11-09 13:30:00,277.26,277.8,276.93,277.14,70823.0,247.0597,247.5409,246.7657,246.9528,70823.0
2020-11-09 13:40:00,277.07,277.19,275.88,276.11,105235.0,246.8904,246.9974,245.8301,246.035,105235.0
2020-11-09 13:50:00,276.09,276.43,275.64,275.73,63189.0,246.0172,246.3202,245.6162,245.6964,63189.0
2020-11-09 14:00:00,275.76,275.86,274.35,274.72,128047.0,245.7231,245.8122,244.4667,244.7964,128047.0
2020-11-09 14:10:00,274.74,274.97,273.66,273.93,126448.0,244.8142,245.0192,243.8519,244.0925,126448.0
2020-11-09 14:20:00,273.98,274.57,273.72,274.44,74824.0,244.137,244.6628,243.9053,244.5469,74824.0
2020-11-09 14:30:00,274.37,274.57,273.25,273.26,114153.0,244.4845,244.6628,243.4865,243.4954,114153.0
2020-11-09 14:40:00,273.31,274.55,273.12,274.4,68755.0,243.54,244.6449,243.3707,244.5113,68755.0
2020-11-09 14:50:00,274.4,274.64,273.91,274.54,87805.0,244.5113,244.7251,244.0746,244.636,87805.0
2020-11-09 15:00:00,274.55,274.75,273.77,273.86,113846.0,244.6449,244.8231,243.9499,244.0301,113846.0
2020-11-09 15:10:00,273.77,274.47,273.54,273.8,75355.0,243.9499,244.5736,243.7449,243.9766,75355.0
2020-11-09 15:20:00,273.81,273.81,273.17,273.41,152242.0,243.9855,243.9855,243.4152,243.6291,152242.0
2020-11-09 15:30:00,273.4,274.41,273.15,273.61,118441.0,243.6202,244.5202,243.3974,243.8073,118441.0
2020-11-09 15:40:00,273.6,273.62,272.56,273.0,166319.0,243.7984,243.8162,242.8717,243.2638,166319.0
2020-11-09 15:50:00,272.92,273.02,269.47,269.88,533077.0,243.1925,243.2816,240.1183,240.4836,533077.0
2020-11-10 09:30:00,272.79,272.79,269.7,270.46,246903.0,243.0766,243.0766,240.3232,241.0004,246903.0
2020-11-10 09:40:00,270.36,271.62,269.25,270.96,202237.0,240.9113,242.0341,239.9222,241.446,202237.0
2020-11-10 09:50:00,270.89,270.95,269.64,270.0,104832.0,241.3836,241.4371,240.2697,240.5905,104832.0
2020-11-10 10:00:00,269.91,271.21,269.75,270.82,245832.0,240.5103,241.6687,240.3678,241.3212,245832.0
2020-11-10 10:10:00,270.82,273.35,270.47,273.21,130467.0,241.3212,243.5756,241.0093,243.4509,130467.0
2020-11-10 10:20:00,273.19,273.19,271.2,272.32,63479.0,243.4331,243.4331,241.6598,242.6578,63479.0
2020-11-10 10:30:00,272.41,273.5,272.09,272.6,82865.0,242.738,243.7093,242.4529,242.9073,82865.0
2020-11-10 10:40:00,272.6,273.07,271.82,272.91,46395.0,242.9073,243.3261,242.2123,243.1836,46395.0
2020-11-10 10:50:00,272.98,272.98,271.03,271.62,73746.0,243.2459,243.2459,241.5083,242.0341,73746.0
2020-11-10 11:00:00,271.72,273.35,271.47,273.03,53752.0,242.1232,243.5756,241.9004,243.2905,53752.0
2020-11-10 11:10:00,272.99,274.12,271.45,273.62,60137.0,243.2549,244.2618,241.8826,243.8162,60137.0
2020-11-10 11:20:00,273.66,274.7,273.55,274.05,36592.0,243.8519,244.7786,243.7539,244.1994,36592.0
2020-11-10 11:30:00,273.92,274.33,273.68,274.33,31599.0,244.0836,244.4489,243.8697,244.4489,31599.0
2020-11-10 11:40:00,274.38,274.97,273.91,274.3,60336.0,244.4934,245.0192,244.0746,244.4222,60336.0
2020-11-10 11:50:00,274.31,274.37,273.62,273.68,28053.0,244.4311,244.4845,243.8162,243.8697,28053.0
2020-11-10 12:00:00,273.71,274.55,273.66,274.35,50062.0,243.8964,244.6449,243.8519,244.4667,50062.0
2020-11-10 12:10:00,274.23,274.62,274.02,274.6,26083.0,244.3598,244.7073,244.1727,244.6895,26083.0
2020-11-10 12:20:00,274.58,274.68,273.5,273.7,46545.0,244.6717,244.7608,243.7093,243.8875,46545.0
2020-11-10 12:30:00,273.75,273.86,273.16,273.33,88459.0,243.9321,244.0301,243.4063,243.5578,88459.0
2020-11-10 12:40:00,273.43,273.82,273.03,273.73,34771.0,243.6469,243.9944,243.2905,243.9142,34771.0
2020-11-10 12:50:00,273.6,273.92,273.31,273.92,17960.0,243.7984,244.0836,243.54,244.0836,17960.0
2020-11-10 13:00:00,273.92,274.77,273.87,274.17,32631.0,244.0836,244.841,244.039,244.3063,32631.0
2020-11-10 13:10:00,274.2,274.32,273.7,274.26,39099.0,244.3331,244.44,243.8875,244.3865,39099.0
2020-11-10 13:20:00,274.3,274.32,273.63,273.79,60830.0,244.4222,244.44,243.8251,243.9677,60830.0
2020-11-10 13:30:00,273.78,274.51,273.33,274.45,35674.0,243.9588,244.6093,243.5578,244.5558,35674.0
2020-11-10 13:40:00,274.45,274.61,274.19,274.28,22817.0,244.5558,244.6984,244.3241,244.4043,22817.0
2020-11-10 13:50:00,274.28,274.92,274.28,274.82,43639.0,244.4043,244.9746,244.4043,244.8855,43639.0
2020-11-10 14:00:00,274.76,274.86,274.53,274.63,65557.0,244.8321,244.9212,244.6271,244.7162,65557.0
2020-11-10 14:10:00,274.68,274.7,273.82,274.25,103380.0,244.7608,244.7786,243.9944,244.3776,103380.0
2020-11-10 14:20:00,274.21,275.01,273.75,274.31,57069.0,244.342,245.0548,243.9321,244.4311,57069.0
2020-11-10 14:30:00,274.34,275.25,274.29,275.14,39241.0,244.4578,245.2687,244.4133,245.1707,39241.0
2020-11-10 14:40:00,275.25,275.47,274.48,274.82,59648.0,245.2687,245.4647,244.5826,244.8855,59648.0
2020-11-10 14:50:00,274.91,275.47,274.82,275.38,30085.0,244.9657,245.4647,244.8855,245.3845,30085.0
2020-11-10 15:00:00,275.27,275.48,274.61,274.98,69494.0,245.2865,245.4736,244.6984,245.0281,69494.0
2020-11-10 15:10:00,274.92,275.68,274.67,275.49,50282.0,244.9746,245.6518,244.7519,245.4825,50282.0
2020-11-10 15:20:00,275.33,275.79,275.26,275.54,72360.0,245.34,245.7499,245.2776,245.5271,72360.0
2020-11-10 15:30:00,275.38,275.71,274.86,274.89,77617.0,245.3845,245.6786,244.9212,244.9479,77617.0
2020-11-10 15:40:00,274.89,275.6,274.78,275.33,82007.0,244.9479,245.5806,244.8499,245.34,82007.0
2020-11-10 15:50:00,275.4,275.64,274.32,275.55,279080.0,245.4023,245.6162,244.44,245.536,279080.0
2020-11-11 09:30:00,277.77,277.78,276.17,277.25,146663.0,247.5142,247.5231,246.0885,247.0508,146663.0
2020-11-11 09:40:00,277.37,278.71,276.9,278.36,85081.0,247.1578,248.3518,246.739,248.0399,85081.0
2020-11-11 09:50:00,278.31,279.12,277.02,277.26,46228.0,247.9954,248.7171,246.8459,247.0597,46228.0
2020-11-11 10:00:00,277.2,277.95,276.54,277.68,37831.0,247.0063,247.6746,246.4182,247.434,37831.0
2020-11-11 10:10:00,277.63,277.8,277.18,277.56,60579.0,247.3894,247.5409,246.9885,247.3271,60579.0
2020-11-11 10:20:00,277.6,278.48,277.43,277.86,39556.0,247.3627,248.1469,247.2112,247.5944,39556.0
2020-11-11 10:30:00,278.08,278.5,277.86,278.23,35145.0,247.7904,248.1647,247.5944,247.9241,35145.0
2020-11-11 10:40:00,278.28,278.56,277.84,277.84,37123.0,247.9686,248.2181,247.5766,247.5766,37123.0
2020-11-11 10:50:00,277.91,278.85,277.68,278.85,31084.0,247.6389,248.4766,247.434,248.4766,31084.0
2020-11-11 11:00:00,278.74,279.54,278.58,278.89,31607.0,248.3785,249.0914,248.236,248.5122,31607.0
2020-11-11 11:10:00,279.03,280.14,278.88,280.01,62174.0,248.637,249.626,248.5033,249.5102,62174.0
2020-11-11 11:20:00,280.08,280.58,279.97,280.48,69680.0,249.5726,250.0181,249.4746,249.929,69680.0
2020-11-11 11:30:00,280.5,280.5,279.3,279.61,42448.0,249.9468,249.9468,248.8775,249.1538,42448.0
2020-11-11 11:40:00,279.6,279.75,279.18,279.31,27651.0,249.1449,249.2785,248.7706,248.8865,27651.0
2020-11-11 11:50:00,279.29,279.66,279.15,279.66,19374.0,248.8686,249.1983,248.7439,249.1983,19374.0
2020-11-11 12:00:00,279.62,280.38,279.51,280.28,23540.0,249.1627,249.8399,249.0647,249.7508,23540.0
2020-11-11 12:10:00,280.31,280.84,279.64,279.94,33365.0,249.7775,250.2498,249.1805,249.4478,33365.0
2020-11-11 12:20:00,279.98,280.38,279.89,280.35,24438.0,249.4835,249.8399,249.4033,249.8132,24438.0
2020-11-11 12:30:00,280.41,280.5,279.71,280.0,29209.0,249.8666,249.9468,249.2429,249.5013,29209.0
2020-11-11 12:40:00,280.0,280.42,279.91,280.39,36487.0,249.5013,249.8755,249.4211,249.8488,36487.0
2020-11-11 12:50:00,280.36,281.12,280.29,281.1,38474.0,249.8221,250.4993,249.7597,250.4815,38474.0
2020-11-11 13:00:00,281.1,281.31,280.8,281.06,34203.0,250.4815,250.6686,250.2142,250.4458,34203.0
2020-11-11 13:10:00,281.05,281.56,280.85,281.37,44173.0,250.4369,250.8914,250.2587,250.7221,44173.0
2020-11-11 13:20:00,281.38,281.69,281.24,281.43,32494.0,250.731,251.0072,250.6062,250.7755,32494.0
2020-11-11 13:30:00,281.49,281.62,281.14,281.54,42386.0,250.829,250.9448,250.5171,250.8736,42386.0
2020-11-11 13:40:00,281.57,281.57,280.88,280.95,26652.0,250.9003,250.9003,250.2854,250.3478,26652.0
2020-11-11 13:50:00,280.91,280.91,279.85,279.85,23850.0,250.3122,250.3122,249.3676,249.3676,23850.0
2020-11-11 14:00:00,279.94,280.56,279.87,280.12,34228.0,249.4478,250.0003,249.3855,249.6082,34228.0
2020-11-11 14:10:00,280.12,280.12,278.95,279.17,29013.0,249.6082,249.6082,248.5657,248.7617,29013.0
2020-11-11 14:20:00,279.14,279.26,278.63,278.74,32244.0,248.735,248.8419,248.2805,248.3785,32244.0
2020-11-11 14:30:00,278.83,279.14,278.45,278.47,38250.0,248.4587,248.735,248.1201,248.1379,38250.0
2020-11-11 14:40:00,278.47,278.75,277.78,277.85,31102.0,248.1379,248.3875,247.5231,247.5855,31102.0
2020-11-11 14:50:00,277.93,278.18,277.69,277.85,34545.0,247.6568,247.8795,247.4429,247.5855,34545.0
2020-11-11 15:00:00,277.8,278.08,277.63,278.04,27752.0,247.5409,247.7904,247.3894,247.7548,27752.0
2020-11-11 15:10:00,278.04,278.51,277.94,278.49,27757.0,247.7548,248.1736,247.6657,248.1558,27757.0
2020-11-11 15:20:00,278.46,278.46,277.44,277.49,38473.0,248.129,248.129,247.2201,247.2647,38473.0
2020-11-11 15:30:00,277.45,277.95,277.27,277.75,50880.0,247.2291,247.6746,247.0687,247.4964,50880.0
2020-11-11 15:40:00,277.76,278.39,277.72,278.26,48856.0,247.5053,248.0667,247.4696,247.9508,48856.0
2020-11-11 15:50:00,278.27,278.5,277.57,277.74,191773.0,247.9597,248.1647,247.336,247.4875,191773.0
2020-11-12 09:30:00,283.0,283.7,279.43,280.31,270792.0,252.1745,252.7983,248.9934,249.7775,270792.0
2020-11-12 09:40:00,280.35,280.42,277.94,278.11,69186.0,249.8132,249.8755,247.6657,247.8172,69186.0
2020-11-12 09:50:00,277.96,278.79,277.76,278.72,95376.0,247.6835,248.4231,247.5053,248.3607,95376.0
2020-11-12 10:00:00,278.56,279.56,278.48,279.3,60017.0,248.2181,249.1092,248.1469,248.8775,60017.0
2020-11-12 10:10:00,279.23,280.77,279.23,280.42,56707.0,248.8152,250.1874,248.8152,249.8755,56707.0
2020-11-12 10:20:00,280.51,280.51,279.02,279.42,42866.0,249.9557,249.9557,248.628,248.9845,42866.0
2020-11-12 10:30:00,279.29,280.13,279.23,280.09,28796.0,248.8686,249.6171,248.8152,249.5815,28796.0
2020-11-12 10:40:00,280.14,280.39,279.18,279.25,36804.0,249.626,249.8488,248.7706,248.833,36804.0
2020-11-12 10:50:00,279.26,279.38,278.84,278.98,49972.0,248.8419,248.9488,248.4676,248.5924,49972.0
2020-11-12 11:00:00,278.99,279.08,278.52,278.75,41381.0,248.6013,248.6815,248.1825,248.3875,41381.0
2020-11-12 11:10:00,278.78,278.85,277.89,278.0,50147.0,248.4142,248.4766,247.6211,247.7191,50147.0
2020-11-12 11:20:00,277.97,278.06,277.54,277.92,51835.0,247.6924,247.7726,247.3092,247.6479,51835.0
2020-11-12 11:30:00,277.96,278.12,277.65,277.69,33879.0,247.6835,247.8261,247.4073,247.4429,33879.0
2020-11-12 11:40:00,277.65,277.74,277.3,277.37,67855.0,247.4073,247.4875,247.0954,247.1578,67855.0
2020-11-12 11:50:00,277.21,277.6,277.07,277.25,30960.0,247.0152,247.3627,246.8904,247.0508,30960.0
2020-11-12 12:00:00,277.24,277.65,277.22,277.57,25309.0,247.0419,247.4073,247.0241,247.336,25309.0
2020-11-12 12:10:00,277.54,277.62,276.82,277.03,30739.0,247.3092,247.3805,246.6677,246.8548,30739.0
2020-11-12 12:20:00,277.13,277.42,276.59,276.67,56515.0,246.9439,247.2023,246.4627,246.534,56515.0
2020-11-12 12:30:00,276.65,277.24,276.29,276.49,38396.0,246.5162,247.0419,246.1954,246.3736,38396.0
2020-11-12 12:40:00,276.39,276.39,275.01,275.11,64474.0,246.2845,246.2845,245.0548,245.1439,64474.0
2020-11-12 12:50:00,275.12,275.5,274.61,275.11,82505.0,245.1528,245.4915,244.6984,245.1439,82505.0
2020-11-12 13:00:00,275.01,275.06,274.21,274.35,39269.0,245.0548,245.0994,244.342,244.4667,39269.0
2020-11-12 13:10:00,274.4,274.45,273.84,274.21,48614.0,244.5113,244.5558,244.0123,244.342,48614.0
2020-11-12 13:20:00,274.14,274.91,273.9,274.19,49219.0,244.2796,244.9657,244.0657,244.3241,49219.0
2020-11-12 13:30:00,274.12,274.9,274.07,274.61,43272.0,244.2618,244.9568,244.2172,244.6984,43272.0
2020-11-12 13:40:00,274.53,274.94,274.46,274.67,41419.0,244.6271,244.9925,244.5647,244.7519,41419.0
2020-11-12 13:50:00,274.73,275.41,274.54,275.4,35898.0,244.8053,245.4113,244.636,245.4023,35898.0
2020-11-12 14:00:00,275.3,276.0,275.17,275.22,32921.0,245.3132,245.937,245.1974,245.242,32921.0
2020-11-12 14:10:00,275.24,275.26,274.62,274.73,25637.0,245.2598,245.2776,244.7073,244.8053,25637.0
2020-11-12 14:20:00,274.75,275.34,274.48,275.25,30811.0,244.8231,245.3489,244.5826,245.2687,30811.0
2020-11-12 14:30:00,275.19,275.71,274.88,274.89,32618.0,245.2152,245.6786,244.939,244.9479,32618.0
2020-11-12 14:40:00,274.88,274.88,274.33,274.81,26673.0,244.939,244.939,244.4489,244.8766,26673.0
2020-11-12 14:50:00,274.76,275.13,274.57,274.97,28313.0,244.8321,245.1618,244.6628,245.0192,28313.0
2020-11-12 15:00:00,274.97,274.99,274.41,274.89,44402.0,245.0192,245.037,244.5202,244.9479,44402.0
2020-11-12 15:10:00,274.88,275.43,274.65,275.25,42880.0,244.939,245.4291,244.734,245.2687,42880.0
2020-11-12 15:20:00,275.35,275.68,275.16,275.16,34377.0,245.3578,245.6518,245.1885,245.1885,34377.0
2020-11-12 15:30:00,275.19,275.41,274.66,275.41,39688.0,245.2152,245.4113,244.7429,245.4113,39688.0
2020-11-12 15:40:00,275.4,275.49,274.28,274.88,66325.0,245.4023,245.4825,244.4043,244.939,66325.0
2020-11-12 15:50:00,274.9,276.56,274.82,276.04,255409.0,244.9568,246.436,244.8855,245.9726,255409.0
2020-11-13 09:30:00,276.42,278.09,276.42,277.82,107090.0,246.3112,247.7993,246.3112,247.5588,107090.0
2020-11-13 09:40:00,277.63,279.16,277.49,278.85,70338.0,247.3894,248.7528,247.2647,248.4766,70338.0
2020-11-13 09:50:00,278.89,279.73,278.53,279.44,60825.0,248.5122,249.2607,248.1914,249.0023,60825.0
2020-11-13 10:00:00,279.37,279.43,278.47,278.88,67583.0,248.9399,248.9934,248.1379,248.5033,67583.0
2020-11-13 10:10:00,278.79,278.8,276.81,277.15,53797.0,248.4231,248.432,246.6588,246.9617,53797.0
2020-11-13 10:20:00,277.07,277.27,276.63,277.12,47615.0,246.8904,247.0687,246.4984,246.935,47615.0
2020-11-13 10:30:00,277.18,277.25,276.4,276.78,41795.0,246.9885,247.0508,246.2934,246.632,41795.0
2020-11-13 10:40:00,276.75,277.2,276.65,277.0,41595.0,246.6053,247.0063,246.5162,246.8281,41595.0
2020-11-13 10:50:00,277.03,277.22,276.31,277.1,43228.0,246.8548,247.0241,246.2132,246.9172,43228.0
2020-11-13 11:00:00,277.16,277.6,276.93,277.22,33365.0,246.9706,247.3627,246.7657,247.0241,33365.0
2020-11-13 11:10:00,277.33,277.49,276.68,277.3,24012.0,247.1221,247.2647,246.5429,247.0954,24012.0
2020-11-13 11:20:00,277.31,277.5,276.75,276.75,30170.0,247.1043,247.2736,246.6053,246.6053,30170.0
2020-11-13 11:30:00,276.67,277.13,276.61,276.66,31435.0,246.534,246.9439,246.4805,246.5251,31435.0
2020-11-13 11:40:00,276.71,277.07,276.65,276.73,30768.0,246.5697,246.8904,246.5162,246.5875,30768.0
2020-11-13 11:50:00,276.8,277.22,276.73,276.85,25660.0,246.6499,247.0241,246.5875,246.6944,25660.0
2020-11-13 12:00:00,276.88,276.98,276.58,276.64,23551.0,246.7211,246.8102,246.4538,246.5073,23551.0
2020-11-13 12:10:00,276.67,276.68,276.11,276.26,45355.0,246.534,246.5429,246.035,246.1687,45355.0
2020-11-13 12:20:00,276.18,276.21,275.86,276.05,33137.0,246.0974,246.1241,245.8122,245.9815,33137.0
2020-11-13 12:30:00,276.09,276.38,275.59,276.07,67166.0,246.0172,246.2756,245.5717,245.9994,67166.0
2020-11-13 12:40:00,276.06,276.55,275.63,275.65,55058.0,245.9905,246.4271,245.6073,245.6251,55058.0
2020-11-13 12:50:00,275.71,275.84,275.59,275.74,30121.0,245.6786,245.7944,245.5717,245.7053,30121.0
2020-11-13 13:00:00,275.77,275.89,275.39,275.52,34034.0,245.732,245.839,245.3934,245.5093,34034.0
2020-11-13 13:10:00,275.58,275.66,275.26,275.59,37870.0,245.5627,245.634,245.2776,245.5717,37870.0
2020-11-13 13:20:00,275.57,276.25,275.41,276.21,54159.0,245.5538,246.1598,245.4113,246.1241,54159.0
2020-11-13 13:30:00,276.17,276.39,276.04,276.29,37644.0,246.0885,246.2845,245.9726,246.1954,37644.0
2020-11-13 13:40:00,276.31,276.52,275.76,275.86,40255.0,246.2132,246.4004,245.7231,245.8122,40255.0
2020-11-13 13:50:00,275.89,276.17,275.85,275.92,40000.0,245.839,246.0885,245.8033,245.8657,40000.0
2020-11-13 14:00:00,275.88,276.13,275.75,276.11,47162.0,245.8301,246.0528,245.7142,246.035,47162.0
2020-11-13 14:10:00,276.14,276.27,275.75,276.22,45048.0,246.0617,246.1776,245.7142,246.133,45048.0
2020-11-13 14:20:00,276.29,276.55,276.2,276.45,42146.0,246.1954,246.4271,246.1152,246.338,42146.0
2020-11-13 14:30:00,276.5,276.6,276.15,276.2,37687.0,246.3825,246.4716,246.0707,246.1152,37687.0
2020-11-13 14:40:00,276.13,276.43,276.11,276.17,26751.0,246.0528,246.3202,246.035,246.0885,26751.0
2020-11-13 14:50:00,276.22,277.19,276.22,277.06,69685.0,246.133,246.9974,246.133,246.8815,69685.0
2020-11-13 15:00:00,277.0,277.41,276.78,277.36,62000.0,246.8281,247.1934,246.632,247.1489,62000.0
2020-11-13 15:10:00,277.38,277.6,277.0,277.09,51350.0,247.1667,247.3627,246.8281,246.9083,51350.0
2020-11-13 15:20:00,277.05,277.5,276.98,277.36,34827.0,246.8726,247.2736,246.8102,247.1489,34827.0
2020-11-13 15:30:00,277.33,277.85,277.31,277.78,46093.0,247.1221,247.5855,247.1043,247.5231,46093.0
2020-11-13 15:40:00,277.75,278.19,277.72,277.84,80401.0,247.4964,247.8884,247.4696,247.5766,80401.0
2020-11-13 15:50:00,277.76,277.91,276.75,277.27,190684.0,247.5053,247.6389,246.6053,247.0687,190684.0
2020-11-16 09:30:00,279.18,280.77,278.27,280.42,286220.0,248.7706,250.1874,247.9597,249.8755,286220.0
2020-11-16 09:40:00,280.49,281.29,279.83,280.84,160084.0,249.9379,250.6508,249.3498,250.2498,160084.0
2020-11-16 09:50:00,280.85,280.97,278.68,279.0,119074.0,250.2587,250.3656,248.3251,248.6102,119074.0
2020-11-16 10:00:00,278.98,280.5,278.7,280.33,107809.0,248.5924,249.9468,248.3429,249.7954,107809.0
2020-11-16 10:10:00,280.31,280.32,278.93,278.94,60742.0,249.7775,249.7864,248.5478,248.5568,60742.0
2020-11-16 10:20:00,278.97,279.78,278.59,279.73,52250.0,248.5835,249.3053,248.2449,249.2607,52250.0
2020-11-16 10:30:00,279.75,279.78,279.13,279.17,43449.0,249.2785,249.3053,248.7261,248.7617,43449.0
2020-11-16 10:40:00,279.19,279.39,278.97,279.02,38567.0,248.7795,248.9577,248.5835,248.628,38567.0
2020-11-16 10:50:00,279.02,279.45,278.74,279.41,55982.0,248.628,249.0112,248.3785,248.9756,55982.0
2020-11-16 11:00:00,279.42,279.59,279.1,279.14,51059.0,248.9845,249.136,248.6993,248.735,51059.0
2020-11-16 11:10:00,279.17,279.4,279.03,279.03,43630.0,248.7617,248.9667,248.637,248.637,43630.0
2020-11-16 11:20:00,279.04,279.29,278.94,278.96,39235.0,248.6459,248.8686,248.5568,248.5746,39235.0
2020-11-16 11:30:00,278.99,279.33,278.83,279.26,40232.0,248.6013,248.9043,248.4587,248.8419,40232.0
2020-11-16 11:40:00,279.24,279.28,278.7,278.71,46835.0,248.8241,248.8597,248.3429,248.3518,46835.0
2020-11-16 11:50:00,278.74,278.74,278.2,278.29,42796.0,248.3785,248.3785,247.8974,247.9776,42796.0
2020-11-16 12:00:00,278.31,278.5,277.95,278.5,89091.0,247.9954,248.1647,247.6746,248.1647,89091.0
2020-11-16 12:10:00,278.52,278.81,278.45,278.81,54520.0,248.1825,248.4409,248.1201,248.4409,54520.0
2020-11-16 12:20:00,278.78,278.78,278.09,278.1,31559.0,248.4142,248.4142,247.7993,247.8083,31559.0
2020-11-16 12:30:00,278.05,278.13,277.86,277.96,44082.0,247.7637,247.835,247.5944,247.6835,44082.0
2020-11-16 12:40:00,277.98,278.11,277.88,277.95,65291.0,247.7013,247.8172,247.6122,247.6746,65291.0
2020-11-16 12:50:00,277.95,277.98,277.77,277.82,48446.0,247.6746,247.7013,247.5142,247.5588,48446.0
2020-11-16 13:00:00,277.8,277.8,277.53,277.62,37564.0,247.5409,247.5409,247.3003,247.3805,37564.0
2020-11-16 13:10:00,277.62,277.64,277.1,277.17,52426.0,247.3805,247.3984,246.9172,246.9796,52426.0
2020-11-16 13:20:00,277.2,277.49,276.83,276.94,65999.0,247.0063,247.2647,246.6766,246.7746,65999.0
2020-11-16 13:30:00,276.87,277.15,276.77,276.99,63972.0,246.7122,246.9617,246.6231,246.8192,63972.0
2020-11-16 13:40:00,276.99,277.15,276.6,276.9,88361.0,246.8192,246.9617,246.4716,246.739,88361.0
2020-11-16 13:50:00,276.9,277.2,276.85,277.05,51205.0,246.739,247.0063,246.6944,246.8726,51205.0
2020-11-16 14:00:00,277.05,277.08,276.83,276.92,53129.0,246.8726,246.8994,246.6766,246.7568,53129.0
2020-11-16 14:10:00,276.89,276.94,276.57,276.71,65423.0,246.73,246.7746,246.4449,246.5697,65423.0
2020-11-16 14:20:00,276.74,276.78,276.55,276.72,65022.0,246.5964,246.632,246.4271,246.5786,65022.0
2020-11-16 14:30:00,276.72,276.97,276.57,276.63,62134.0,246.5786,246.8013,246.4449,246.4984,62134.0
2020-11-16 14:40:00,276.63,276.71,276.51,276.61,89771.0,246.4984,246.5697,246.3914,246.4805,89771.0
2020-11-16 14:50:00,276.63,276.89,276.63,276.77,58560.0,246.4984,246.73,246.4984,246.6231,58560.0
2020-11-16 15:00:00,276.78,276.78,276.4,276.65,80644.0,246.632,246.632,246.2934,246.5162,80644.0
2020-11-16 15:10:00,276.63,277.05,276.5,277.04,101254.0,246.4984,246.8726,246.3825,246.8637,101254.0
2020-11-16 15:20:00,277.04,277.71,276.99,277.67,103625.0,246.8637,247.4607,246.8192,247.4251,103625.0
2020-11-16 15:30:00,277.67,278.63,277.64,278.17,129566.0,247.4251,248.2805,247.3984,247.8706,129566.0
2020-11-16 15:40:00,278.19,278.9,278.13,278.88,119586.0,247.8884,248.5211,247.835,248.5033,119586.0
2020-11-16 15:50:00,278.86,279.97,278.52,279.96,350989.0,248.4855,249.4746,248.1825,249.4657,350989.0
2020-11-17 09:30:00,272.1,273.53,269.86,271.21,560041.0,242.4618,243.736,240.4658,241.6687,560041.0
2020-11-17 09:40:00,271.14,271.51,269.4,271.28,306856.0,241.6064,241.9361,240.0559,241.7311,306856.0
2020-11-17 09:50:00,271.21,272.75,270.88,272.09,268894.0,241.6687,243.041,241.3747,242.4529,268894.0
2020-11-17 10:00:00,272.21,272.72,271.91,272.22,186108.0,242.5598,243.0143,242.2925,242.5687,186108.0
2020-11-17 10:10:00,272.13,272.56,271.01,271.88,432416.0,242.4885,242.8717,241.4905,242.2658,432416.0
2020-11-17 10:20:00,271.86,271.9,270.81,270.87,184179.0,242.2479,242.2836,241.3123,241.3658,184179.0
2020-11-17 10:30:00,270.92,271.25,270.63,270.97,179877.0,241.4103,241.7044,241.1519,241.4549,179877.0
2020-11-17 10:40:00,270.96,271.12,270.3,270.8,159910.0,241.446,241.5885,240.8579,241.3034,159910.0
2020-11-17 10:50:00,270.76,271.99,270.6,271.16,160147.0,241.2678,242.3638,241.1252,241.6242,160147.0
2020-11-17 11:00:00,271.16,271.37,271.0,271.24,79712.0,241.6242,241.8113,241.4816,241.6955,79712.0
2020-11-17 11:10:00,271.21,271.48,271.13,271.24,95620.0,241.6687,241.9093,241.5975,241.6955,95620.0
2020-11-17 11:20:00,271.25,271.5,270.88,270.96,123723.0,241.7044,241.9271,241.3747,241.446,123723.0
2020-11-17 11:30:00,271.0,271.12,270.35,270.35,121035.0,241.4816,241.5885,240.9024,240.9024,121035.0
2020-11-17 11:40:00,270.33,270.53,269.87,270.16,171227.0,240.8846,241.0628,240.4747,240.7331,171227.0
2020-11-17 11:50:00,270.15,270.45,269.91,270.32,112730.0,240.7242,240.9915,240.5103,240.8757,112730.0
2020-11-17 12:00:00,270.32,270.92,270.0,270.26,89771.0,240.8757,241.4103,240.5905,240.8222,89771.0
2020-11-17 12:10:00,270.24,270.57,270.01,270.15,97216.0,240.8044,241.0984,240.5994,240.7242,97216.0
2020-11-17 12:20:00,270.19,270.34,269.9,270.13,119393.0,240.7598,240.8935,240.5014,240.7064,119393.0
2020-11-17 12:30:00,270.1,271.15,269.98,270.9,101006.0,240.6796,241.6153,240.5727,241.3925,101006.0
2020-11-17 12:40:00,270.83,271.17,270.51,270.6,80674.0,241.3301,241.6331,241.045,241.1252,80674.0
2020-11-17 12:50:00,270.57,271.37,270.56,271.31,93743.0,241.0984,241.8113,241.0895,241.7578,93743.0
2020-11-17 13:00:00,271.3,271.95,271.2,271.24,113987.0,241.7489,242.3281,241.6598,241.6955,113987.0
2020-11-17 13:10:00,271.25,271.26,270.55,270.98,121317.0,241.7044,241.7133,241.0806,241.4638,121317.0
2020-11-17 13:20:00,270.99,271.07,270.76,270.9,65771.0,241.4727,241.544,241.2678,241.3925,65771.0
2020-11-17 13:30:00,270.97,271.3,270.94,271.28,75158.0,241.4549,241.7489,241.4281,241.7311,75158.0
2020-11-17 13:40:00,271.3,271.35,270.98,271.0,93139.0,241.7489,241.7935,241.4638,241.4816,93139.0
2020-11-17 13:50:00,271.01,271.02,270.52,270.98,79506.0,241.4905,241.4994,241.0539,241.4638,79506.0
2020-11-17 14:00:00,270.96,271.24,270.85,271.05,80173.0,241.446,241.6955,241.348,241.5262,80173.0
2020-11-17 14:10:00,271.06,272.02,271.02,271.81,117813.0,241.5351,242.3905,241.4994,242.2034,117813.0
2020-11-17 14:20:00,271.8,272.49,271.71,272.46,143856.0,242.1945,242.8093,242.1143,242.7826,143856.0
2020-11-17 14:30:00,272.46,272.75,272.16,272.73,119751.0,242.7826,243.041,242.5153,243.0232,119751.0
2020-11-17 14:40:00,272.71,272.75,272.37,272.6,87821.0,243.0054,243.041,242.7024,242.9073,87821.0
2020-11-17 14:50:00,272.6,272.68,272.15,272.66,75900.0,242.9073,242.9786,242.5063,242.9608,75900.0
2020-11-17 15:00:00,272.64,272.72,272.3,272.3,62874.0,242.943,243.0143,242.64,242.64,62874.0
2020-11-17 15:10:00,272.36,272.48,272.06,272.44,80933.0,242.6935,242.8004,242.4262,242.7648,80933.0
2020-11-17 15:20:00,272.44,272.51,271.96,272.23,103157.0,242.7648,242.8271,242.337,242.5776,103157.0
2020-11-17 15:30:00,272.27,272.3,271.94,272.27,112040.0,242.6133,242.64,242.3192,242.6133,112040.0
2020-11-17 15:40:00,272.27,272.66,272.1,272.48,162525.0,242.6133,242.9608,242.4618,242.8004,162525.0
2020-11-17 15:50:00,272.42,272.85,271.75,272.6,407071.0,242.7469,243.1301,242.1499,242.9073,407071.0
2020-11-18 09:30:00,270.5,274.66,269.0,274.66,484260.0,241.0361,244.7429,239.6995,244.7429,484260.0
2020-11-18 09:40:00,274.66,275.38,273.09,274.77,184469.0,244.7429,245.3845,243.344,244.841,184469.0
2020-11-18 09:50:00,274.78,274.83,273.4,274.67,124625.0,244.8499,244.8944,243.6202,244.7519,124625.0
2020-11-18 10:00:00,274.66,275.08,273.44,273.72,109831.0,244.7429,245.1172,243.6558,243.9053,109831.0
2020-11-18 10:10:00,273.72,275.1,273.61,274.9,94878.0,243.9053,245.135,243.8073,244.9568,94878.0
2020-11-18 10:20:00,274.81,274.98,274.27,274.44,59923.0,244.8766,245.0281,244.3954,244.5469,59923.0
2020-11-18 10:30:00,274.43,274.86,274.03,274.69,45978.0,244.538,244.9212,244.1816,244.7697,45978.0
2020-11-18 10:40:00,274.63,274.85,273.9,274.32,72886.0,244.7162,244.9123,244.0657,244.44,72886.0
2020-11-18 10:50:00,274.38,274.38,273.75,273.89,82209.0,244.4934,244.4934,243.9321,244.0568,82209.0
2020-11-18 11:00:00,273.9,274.68,273.87,274.16,77118.0,244.0657,244.7608,244.039,244.2974,77118.0
2020-11-18 11:10:00,274.2,274.64,273.18,273.21,93538.0,244.3331,244.7251,243.4242,243.4509,93538.0
2020-11-18 11:20:00,273.2,273.94,272.98,273.84,43981.0,243.442,244.1014,243.2459,244.0123,43981.0
2020-11-18 11:30:00,273.87,273.96,273.25,273.36,30456.0,244.039,244.1192,243.4865,243.5846,30456.0
2020-11-18 11:40:00,273.43,273.56,273.04,273.24,40042.0,243.6469,243.7628,243.2994,243.4776,40042.0
2020-11-18 11:50:00,273.26,273.6,273.17,273.46,39291.0,243.4954,243.7984,243.4152,243.6737,39291.0
2020-11-18 12:00:00,273.43,273.5,273.15,273.35,70817.0,243.6469,243.7093,243.3974,243.5756,70817.0
2020-11-18 12:10:00,273.34,273.83,273.26,273.83,29263.0,243.5667,244.0034,243.4954,244.0034,29263.0
2020-11-18 12:20:00,273.78,274.19,273.53,273.56,35855.0,243.9588,244.3241,243.736,243.7628,35855.0
2020-11-18 12:30:00,273.61,273.82,272.89,273.02,59275.0,243.8073,243.9944,243.1657,243.2816,59275.0
2020-11-18 12:40:00,273.05,273.25,272.67,273.09,54179.0,243.3083,243.4865,242.9697,243.344,54179.0
2020-11-18 12:50:00,273.1,273.39,272.74,272.88,86461.0,243.3529,243.6113,243.0321,243.1568,86461.0
2020-11-18 13:00:00,272.92,273.34,272.84,273.03,31697.0,243.1925,243.5667,243.1212,243.2905,31697.0
2020-11-18 13:10:00,273.0,273.05,272.69,272.81,34216.0,243.2638,243.3083,242.9875,243.0945,34216.0
2020-11-18 13:20:00,272.79,272.81,272.01,272.04,40259.0,243.0766,243.0945,242.3816,242.4083,40259.0
2020-11-18 13:30:00,272.06,272.55,272.04,272.47,52600.0,242.4262,242.8628,242.4083,242.7915,52600.0
2020-11-18 13:40:00,272.45,272.61,272.05,272.23,100965.0,242.7737,242.9162,242.4172,242.5776,100965.0
2020-11-18 13:50:00,272.21,273.25,272.08,273.22,40427.0,242.5598,243.4865,242.444,243.4598,40427.0
2020-11-18 14:00:00,273.19,273.45,273.02,273.39,40710.0,243.4331,243.6647,243.2816,243.6113,40710.0
2020-11-18 14:10:00,273.39,273.45,272.75,272.86,46113.0,243.6113,243.6647,243.041,243.139,46113.0
2020-11-18 14:20:00,272.91,272.97,272.2,272.4,92083.0,243.1836,243.237,242.5509,242.7291,92083.0
2020-11-18 14:30:00,272.4,272.62,272.1,272.45,120879.0,242.7291,242.9252,242.4618,242.7737,120879.0
2020-11-18 14:40:00,272.44,272.5,272.13,272.21,60079.0,242.7648,242.8182,242.4885,242.5598,60079.0
2020-11-18 14:50:00,272.23,272.53,272.15,272.36,40601.0,242.5776,242.845,242.5063,242.6935,40601.0
2020-11-18 15:00:00,272.36,272.42,271.85,272.16,78414.0,242.6935,242.7469,242.239,242.5153,78414.0
2020-11-18 15:10:00,272.16,272.47,272.09,272.14,58447.0,242.5153,242.7915,242.4529,242.4974,58447.0
2020-11-18 15:20:00,272.1,272.36,271.79,271.8,79858.0,242.4618,242.6935,242.1856,242.1945,79858.0
2020-11-18 15:30:00,271.75,271.83,270.85,271.13,76010.0,242.1499,242.2212,241.348,241.5975,76010.0
2020-11-18 15:40:00,271.12,271.14,270.3,270.65,109277.0,241.5885,241.6064,240.8579,241.1697,109277.0
2020-11-18 15:50:00,270.66,270.75,269.63,269.83,236274.0,241.1786,241.2588,240.2608,240.4391,236274.0
2020-11-19 09:30:00,270.42,270.78,269.0,270.08,252440.0,240.9648,241.2856,239.6995,240.6618,252440.0
2020-11-19 09:40:00,269.94,271.2,269.45,271.16,125190.0,240.5371,241.6598,240.1004,241.6242,125190.0
2020-11-19 09:50:00,271.17,272.1,270.92,271.6,76828.0,241.6331,242.4618,241.4103,242.0163,76828.0
2020-11-19 10:00:00,271.59,271.88,270.79,271.8,103895.0,242.0073,242.2658,241.2945,242.1945,103895.0
2020-11-19 10:10:00,271.78,272.38,271.3,271.78,60970.0,242.1767,242.7113,241.7489,242.1767,60970.0
2020-11-19 10:20:00,271.68,271.75,270.34,270.83,44220.0,242.0875,242.1499,240.8935,241.3301,44220.0
2020-11-19 10:30:00,270.86,271.04,270.2,270.51,38486.0,241.3569,241.5173,240.7688,241.045,38486.0
2020-11-19 10:40:00,270.54,271.2,270.44,270.92,53648.0,241.0717,241.6598,240.9826,241.4103,53648.0
2020-11-19 10:50:00,270.93,271.05,270.08,270.21,41294.0,241.4192,241.5262,240.6618,240.7777,41294.0
2020-11-19 11:00:00,270.2,270.26,269.53,269.76,54323.0,240.7688,240.8222,240.1717,240.3767,54323.0
2020-11-19 11:10:00,269.79,269.79,269.36,269.54,39373.0,240.4034,240.4034,240.0202,240.1806,39373.0
2020-11-19 11:20:00,269.6,269.97,269.4,269.41,52868.0,240.2341,240.5638,240.0559,240.0648,52868.0
2020-11-19 11:30:00,269.48,269.62,268.88,269.23,56579.0,240.1272,240.2519,239.5925,239.9044,56579.0
2020-11-19 11:40:00,269.33,269.69,268.7,269.19,48838.0,239.9935,240.3143,239.4321,239.8688,48838.0
2020-11-19 11:50:00,269.19,269.44,268.96,269.26,23038.0,239.8688,240.0915,239.6638,239.9311,23038.0
2020-11-19 12:00:00,269.2,269.44,268.95,269.39,42503.0,239.8777,240.0915,239.6549,240.047,42503.0
2020-11-19 12:10:00,269.4,269.57,269.0,269.19,49898.0,240.0559,240.2074,239.6995,239.8688,49898.0
2020-11-19 12:20:00,269.16,269.87,269.03,269.76,52372.0,239.842,240.4747,239.7262,240.3767,52372.0
2020-11-19 12:30:00,269.75,269.83,269.0,269.34,34627.0,240.3678,240.4391,239.6995,240.0024,34627.0
2020-11-19 12:40:00,269.33,269.39,268.84,269.11,30177.0,239.9935,240.047,239.5569,239.7975,30177.0
2020-11-19 12:50:00,269.07,269.4,268.95,269.19,31512.0,239.7618,240.0559,239.6549,239.8688,31512.0
2020-11-19 13:00:00,269.26,269.77,269.22,269.46,40910.0,239.9311,240.3856,239.8955,240.1094,40910.0
2020-11-19 13:10:00,269.51,269.95,268.92,269.13,50455.0,240.1539,240.546,239.6282,239.8153,50455.0
2020-11-19 13:20:00,269.15,270.09,269.1,269.87,47956.0,239.8331,240.6707,239.7886,240.4747,47956.0
2020-11-19 13:30:00,269.84,270.09,269.69,269.84,34591.0,240.448,240.6707,240.3143,240.448,34591.0
2020-11-19 13:40:00,269.92,270.22,269.79,270.21,26020.0,240.5192,240.7866,240.4034,240.7777,26020.0
2020-11-19 13:50:00,270.23,270.88,270.16,270.46,54685.0,240.7955,241.3747,240.7331,241.0004,54685.0
2020-11-19 14:00:00,270.5,270.82,270.11,270.48,81918.0,241.0361,241.3212,240.6886,241.0183,81918.0
2020-11-19 14:10:00,270.48,270.9,270.43,270.8,38363.0,241.0183,241.3925,240.9737,241.3034,38363.0
2020-11-19 14:20:00,270.84,270.88,270.54,270.69,29750.0,241.339,241.3747,241.0717,241.2054,29750.0
2020-11-19 14:30:00,270.65,271.07,270.65,270.97,35634.0,241.1697,241.544,241.1697,241.4549,35634.0
2020-11-19 14:40:00,270.96,271.57,270.95,271.35,50057.0,241.446,241.9895,241.4371,241.7935,50057.0
2020-11-19 14:50:00,271.32,271.32,270.6,270.79,41882.0,241.7668,241.7668,241.1252,241.2945,41882.0
2020-11-19 15:00:00,270.82,271.2,270.59,270.86,44365.0,241.3212,241.6598,241.1163,241.3569,44365.0
2020-11-19 15:10:00,270.77,271.31,270.77,270.9,34738.0,241.2767,241.7578,241.2767,241.3925,34738.0
2020-11-19 15:20:00,270.99,271.04,270.52,270.67,25796.0,241.4727,241.5173,241.0539,241.1876,25796.0
2020-11-19 15:30:00,270.71,271.25,270.54,270.82,63423.0,241.2232,241.7044,241.0717,241.3212,63423.0
2020-11-19 15:40:00,270.8,271.26,270.75,271.05,41306.0,241.3034,241.7133,241.2588,241.5262,41306.0
2020-11-19 15:50:00,270.97,271.39,270.72,270.93,223951.0,241.4549,241.8291,241.2321,241.4192,223951.0
2020-11-20 09:30:00,271.45,272.36,271.18,272.31,253242.0,241.8826,242.6935,241.642,242.6489,253242.0
2020-11-20 09:40:00,272.2,272.37,270.99,271.03,40084.0,242.5509,242.7024,241.4727,241.5083,40084.0
2020-11-20 09:50:00,270.99,271.07,269.87,270.32,69172.0,241.4727,241.544,240.4747,240.8757,69172.0
2020-11-20 10:00:00,270.32,270.51,269.76,270.14,51074.0,240.8757,241.045,240.3767,240.7153,51074.0
2020-11-20 10:10:00,270.16,270.2,269.28,269.39,47557.0,240.7331,240.7688,239.949,240.047,47557.0
2020-11-20 10:20:00,269.35,269.91,269.34,269.54,46196.0,240.0113,240.5103,240.0024,240.1806,46196.0
2020-11-20 10:30:00,269.61,269.81,269.14,269.69,54280.0,240.243,240.4212,239.8242,240.3143,54280.0
2020-11-20 10:40:00,269.67,269.82,269.21,269.38,51328.0,240.2965,240.4301,239.8866,240.0381,51328.0
2020-11-20 10:50:00,269.33,269.47,269.07,269.32,33324.0,239.9935,240.1183,239.7618,239.9846,33324.0
2020-11-20 11:00:00,269.32,270.04,269.23,270.0,47806.0,239.9846,240.6262,239.9044,240.5905,47806.0
2020-11-20 11:10:00,269.99,270.28,269.99,270.13,46007.0,240.5816,240.84,240.5816,240.7064,46007.0
2020-11-20 11:20:00,270.14,270.21,269.78,269.87,61513.0,240.7153,240.7777,240.3945,240.4747,61513.0
2020-11-20 11:30:00,269.86,270.36,269.85,270.17,46231.0,240.4658,240.9113,240.4569,240.742,46231.0
2020-11-20 11:40:00,270.11,270.11,269.28,269.35,49724.0,240.6886,240.6886,239.949,240.0113,49724.0
2020-11-20 11:50:00,269.3,269.56,269.3,269.37,31427.0,239.9668,240.1985,239.9668,240.0292,31427.0
2020-11-20 12:00:00,269.4,269.48,269.15,269.32,44575.0,240.0559,240.1272,239.8331,239.9846,44575.0
2020-11-20 12:10:00,269.28,269.31,268.94,269.03,59474.0,239.949,239.9757,239.646,239.7262,59474.0
2020-11-20 12:20:00,269.06,269.31,268.87,269.02,51398.0,239.7529,239.9757,239.5836,239.7173,51398.0
2020-11-20 12:30:00,269.02,269.23,268.92,269.07,25190.0,239.7173,239.9044,239.6282,239.7618,25190.0
2020-11-20 12:40:00,269.05,269.25,268.89,269.11,18560.0,239.744,239.9222,239.6014,239.7975,18560.0
2020-11-20 12:50:00,269.17,269.49,269.04,269.45,21172.0,239.8509,240.1361,239.7351,240.1004,21172.0
2020-11-20 13:00:00,269.37,269.58,269.25,269.42,37897.0,240.0292,240.2163,239.9222,240.0737,37897.0
2020-11-20 13:10:00,269.39,269.58,269.22,269.3,19002.0,240.047,240.2163,239.8955,239.9668,19002.0
2020-11-20 13:20:00,269.38,269.84,269.24,269.74,29068.0,240.0381,240.448,239.9133,240.3589,29068.0
2020-11-20 13:30:00,269.72,269.75,269.44,269.73,21785.0,240.341,240.3678,240.0915,240.3499,21785.0
2020-11-20 13:40:00,269.7,269.78,269.5,269.73,23769.0,240.3232,240.3945,240.145,240.3499,23769.0
2020-11-20 13:50:00,269.69,269.86,269.58,269.65,28288.0,240.3143,240.4658,240.2163,240.2787,28288.0
2020-11-20 14:00:00,269.68,269.95,269.56,269.95,27475.0,240.3054,240.546,240.1985,240.546,27475.0
2020-11-20 14:10:00,269.9,270.17,269.84,270.01,33290.0,240.5014,240.742,240.448,240.5994,33290.0
2020-11-20 14:20:00,270.01,270.09,269.7,269.77,19673.0,240.5994,240.6707,240.3232,240.3856,19673.0
2020-11-20 14:30:00,269.78,270.19,269.6,269.8,33119.0,240.3945,240.7598,240.2341,240.4123,33119.0
2020-11-20 14:40:00,269.82,269.95,269.58,269.95,33218.0,240.4301,240.546,240.2163,240.546,33218.0
2020-11-20 14:50:00,269.92,269.97,269.8,269.91,17159.0,240.5192,240.5638,240.4123,240.5103,17159.0
2020-11-20 15:00:00,269.88,270.04,269.56,269.58,39334.0,240.4836,240.6262,240.1985,240.2163,39334.0
2020-11-20 15:10:00,269.61,269.77,268.9,269.26,58749.0,240.243,240.3856,239.6104,239.9311,58749.0
2020-11-20 15:20:00,269.24,269.94,269.14,269.67,51696.0,239.9133,240.5371,239.8242,240.2965,51696.0
2020-11-20 15:30:00,269.62,270.05,269.41,269.95,51545.0,240.2519,240.6351,240.0648,240.546,51545.0
2020-11-20 15:40:00,269.95,270.5,269.83,270.13,99452.0,240.546,241.0361,240.4391,240.7064,99452.0
2020-11-20 15:50:00,270.08,270.11,269.34,269.82,239936.0,240.6618,240.6886,240.0024,240.4301,239936.0
2020-11-23 09:30:00,270.01,271.59,269.98,270.8,156676.0,240.5994,242.0073,240.5727,241.3034,156676.0
2020-11-23 09:40:00,270.69,273.69,270.69,272.66,152445.0,241.2054,243.8786,241.2054,242.9608,152445.0
2020-11-23 09:50:00,272.53,273.17,272.1,272.36,55657.0,242.845,243.4152,242.4618,242.6935,55657.0
2020-11-23 10:00:00,272.37,272.64,271.68,271.84,50077.0,242.7024,242.943,242.0875,242.2301,50077.0
2020-11-23 10:10:00,271.85,271.85,271.21,271.34,35100.0,242.239,242.239,241.6687,241.7846,35100.0
2020-11-23 10:20:00,271.33,271.48,269.6,269.73,65515.0,241.7757,241.9093,240.2341,240.3499,65515.0
2020-11-23 10:30:00,269.64,270.68,269.55,270.68,57922.0,240.2697,241.1965,240.1896,241.1965,57922.0
2020-11-23 10:40:00,270.68,271.03,270.56,271.03,33966.0,241.1965,241.5083,241.0895,241.5083,33966.0
2020-11-23 10:50:00,271.05,271.06,270.67,270.88,29501.0,241.5262,241.5351,241.1876,241.3747,29501.0
2020-11-23 11:00:00,270.94,270.96,270.14,270.14,26448.0,241.4281,241.446,240.7153,240.7153,26448.0
2020-11-23 11:10:00,270.2,270.53,269.75,270.12,47094.0,240.7688,241.0628,240.3678,240.6975,47094.0
2020-11-23 11:20:00,270.12,270.82,269.97,270.37,49101.0,240.6975,241.3212,240.5638,240.9202,49101.0
2020-11-23 11:30:00,270.43,270.62,269.85,270.56,48227.0,240.9737,241.143,240.4569,241.0895,48227.0
2020-11-23 11:40:00,270.5,270.79,270.05,270.73,35340.0,241.0361,241.2945,240.6351,241.241,35340.0
2020-11-23 11:50:00,270.67,271.05,270.67,270.99,32327.0,241.1876,241.5262,241.1876,241.4727,32327.0
2020-11-23 12:00:00,270.94,270.95,270.45,270.68,27347.0,241.4281,241.4371,240.9915,241.1965,27347.0
2020-11-23 12:10:00,270.69,271.11,270.64,271.05,26798.0,241.2054,241.5796,241.1608,241.5262,26798.0
2020-11-23 12:20:00,271.06,271.2,270.64,270.72,20783.0,241.5351,241.6598,241.1608,241.2321,20783.0
2020-11-23 12:30:00,270.78,271.02,270.65,270.67,17815.0,241.2856,241.4994,241.1697,241.1876,17815.0
2020-11-23 12:40:00,270.74,271.06,270.45,271.06,22730.0,241.2499,241.5351,240.9915,241.5351,22730.0
2020-11-23 12:50:00,271.06,271.25,271.03,271.09,25934.0,241.5351,241.7044,241.5083,241.5618,25934.0
2020-11-23 13:00:00,271.12,271.9,270.98,271.9,37587.0,241.5885,242.2836,241.4638,242.2836,37587.0
2020-11-23 13:10:00,271.93,271.95,271.5,271.57,31568.0,242.3103,242.3281,241.9271,241.9895,31568.0
2020-11-23 13:20:00,271.56,271.61,271.1,271.44,26304.0,241.9806,242.0252,241.5707,241.8737,26304.0
2020-11-23 13:30:00,271.44,271.68,271.3,271.63,27786.0,241.8737,242.0875,241.7489,242.043,27786.0
2020-11-23 13:40:00,271.63,271.87,271.47,271.48,31375.0,242.043,242.2568,241.9004,241.9093,31375.0
2020-11-23 13:50:00,271.61,271.97,271.53,271.9,28383.0,242.0252,242.346,241.9539,242.2836,28383.0
2020-11-23 14:00:00,271.94,271.95,271.63,271.63,23410.0,242.3192,242.3281,242.043,242.043,23410.0
2020-11-23 14:10:00,271.59,271.73,271.18,271.3,14923.0,242.0073,242.1321,241.642,241.7489,14923.0
2020-11-23 14:20:00,271.38,271.47,271.2,271.37,15153.0,241.8202,241.9004,241.6598,241.8113,15153.0
2020-11-23 14:30:00,271.36,271.52,271.12,271.26,17325.0,241.8024,241.945,241.5885,241.7133,17325.0
2020-11-23 14:40:00,271.23,271.43,271.08,271.13,23782.0,241.6866,241.8648,241.5529,241.5975,23782.0
2020-11-23 14:50:00,271.11,271.95,271.09,271.92,49740.0,241.5796,242.3281,241.5618,242.3014,49740.0
2020-11-23 15:00:00,271.88,272.37,271.84,272.3,59267.0,242.2658,242.7024,242.2301,242.64,59267.0
2020-11-23 15:10:00,272.21,272.28,271.84,271.94,39461.0,242.5598,242.6222,242.2301,242.3192,39461.0
2020-11-23 15:20:00,271.94,272.09,271.67,271.76,21722.0,242.3192,242.4529,242.0786,242.1588,21722.0
2020-11-23 15:30:00,271.77,271.77,271.14,271.21,46927.0,242.1677,242.1677,241.6064,241.6687,46927.0
2020-11-23 15:40:00,271.16,272.0,271.16,271.81,42939.0,241.6242,242.3727,241.6242,242.2034,42939.0
2020-11-23 15:50:00,271.82,272.07,271.19,271.4,173706.0,242.2123,242.4351,241.6509,241.838,173706.0
2020-11-24 09:30:00,274.0,274.14,272.62,273.01,211098.0,244.1548,244.2796,242.9252,243.2727,211098.0
2020-11-24 09:40:00,272.92,273.47,272.57,273.11,86299.0,243.1925,243.6826,242.8806,243.3618,86299.0
2020-11-24 09:50:00,273.09,274.08,272.95,273.92,109233.0,243.344,244.2261,243.2192,244.0836,109233.0
2020-11-24 10:00:00,273.94,273.97,273.48,273.69,53144.0,244.1014,244.1281,243.6915,243.8786,53144.0
2020-11-24 10:10:00,273.65,274.25,273.34,273.65,78517.0,243.843,244.3776,243.5667,243.843,78517.0
2020-11-24 10:20:00,273.68,273.96,273.52,273.78,54994.0,243.8697,244.1192,243.7271,243.9588,54994.0
2020-11-24 10:30:00,273.8,274.58,273.67,274.21,78962.0,243.9766,244.6717,243.8608,244.342,78962.0
2020-11-24 10:40:00,274.2,274.5,273.91,274.18,43626.0,244.3331,244.6004,244.0746,244.3152,43626.0
2020-11-24 10:50:00,274.2,274.6,274.17,274.3,62193.0,244.3331,244.6895,244.3063,244.4222,62193.0
2020-11-24 11:00:00,274.27,274.48,273.9,273.95,43621.0,244.3954,244.5826,244.0657,244.1103,43621.0
2020-11-24 11:10:00,273.96,274.01,273.19,273.3,56507.0,244.1192,244.1638,243.4331,243.5311,56507.0
2020-11-24 11:20:00,273.31,274.13,273.2,274.12,48479.0,243.54,244.2707,243.442,244.2618,48479.0
2020-11-24 11:30:00,274.12,274.45,273.79,274.22,42738.0,244.2618,244.5558,243.9677,244.3509,42738.0
2020-11-24 11:40:00,274.23,274.95,274.16,274.82,49566.0,244.3598,245.0014,244.2974,244.8855,49566.0
2020-11-24 11:50:00,274.82,275.32,274.6,274.81,63158.0,244.8855,245.3311,244.6895,244.8766,63158.0
2020-11-24 12:00:00,274.85,274.99,274.39,274.92,38982.0,244.9123,245.037,244.5024,244.9746,38982.0
2020-11-24 12:10:00,274.87,274.89,274.4,274.71,25876.0,244.9301,244.9479,244.5113,244.7875,25876.0
2020-11-24 12:20:00,274.7,274.92,274.49,274.73,24768.0,244.7786,244.9746,244.5915,244.8053,24768.0
2020-11-24 12:30:00,274.76,275.04,274.44,274.71,44702.0,244.8321,245.0816,244.5469,244.7875,44702.0
2020-11-24 12:40:00,274.72,275.1,274.66,275.06,33735.0,244.7964,245.135,244.7429,245.0994,33735.0
2020-11-24 12:50:00,275.01,275.05,274.78,274.93,19505.0,245.0548,245.0905,244.8499,244.9835,19505.0
2020-11-24 13:00:00,274.9,275.36,274.88,275.22,31822.0,244.9568,245.3667,244.939,245.242,31822.0
2020-11-24 13:10:00,275.2,275.5,275.09,275.4,36663.0,245.2241,245.4915,245.1261,245.4023,36663.0
2020-11-24 13:20:00,275.38,275.55,274.85,274.97,106550.0,245.3845,245.536,244.9123,245.0192,106550.0
2020-11-24 13:30:00,274.98,275.1,274.86,274.99,33397.0,245.0281,245.135,244.9212,245.037,33397.0
2020-11-24 13:40:00,275.01,275.5,274.83,274.93,79419.0,245.0548,245.4915,244.8944,244.9835,79419.0
2020-11-24 13:50:00,275.02,275.1,274.65,274.74,23463.0,245.0637,245.135,244.734,244.8142,23463.0
2020-11-24 14:00:00,274.77,274.94,274.67,274.93,23288.0,244.841,244.9925,244.7519,244.9835,23288.0
2020-11-24 14:10:00,274.95,274.97,274.36,274.56,31058.0,245.0014,245.0192,244.4756,244.6538,31058.0
2020-11-24 14:20:00,274.58,274.72,274.41,274.64,34622.0,244.6717,244.7964,244.5202,244.7251,34622.0
2020-11-24 14:30:00,274.67,275.05,274.47,274.97,42121.0,244.7519,245.0905,244.5736,245.0192,42121.0
2020-11-24 14:40:00,274.95,275.16,274.67,274.67,28022.0,245.0014,245.1885,244.7519,244.7519,28022.0
2020-11-24 14:50:00,274.69,274.91,274.33,274.85,40721.0,244.7697,244.9657,244.4489,244.9123,40721.0
2020-11-24 15:00:00,274.72,274.82,274.61,274.66,38563.0,244.7964,244.8855,244.6984,244.7429,38563.0
2020-11-24 15:10:00,274.68,274.76,274.16,274.22,35261.0,244.7608,244.8321,244.2974,244.3509,35261.0
2020-11-24 15:20:00,274.23,274.37,274.03,274.09,40768.0,244.3598,244.4845,244.1816,244.235,40768.0
2020-11-24 15:30:00,274.06,274.1,273.57,273.91,57594.0,244.2083,244.2439,243.7717,244.0746,57594.0
2020-11-24 15:40:00,273.91,274.04,273.71,273.71,53244.0,244.0746,244.1905,243.8964,243.8964,53244.0
2020-11-24 15:50:00,273.68,273.78,272.9,273.46,259499.0,243.8697,243.9588,243.1747,243.6737,259499.0
2020-11-25 09:30:00,273.48,274.65,273.32,274.5,125417.0,243.6915,244.734,243.5489,244.6004,125417.0
2020-11-25 09:40:00,274.5,274.74,273.41,273.67,58155.0,244.6004,244.8142,243.6291,243.8608,58155.0
2020-11-25 09:50:00,273.68,273.99,273.25,273.81,40832.0,243.8697,244.1459,243.4865,243.9855,40832.0
2020-11-25 10:00:00,273.66,273.7,272.91,273.1,46455.0,243.8519,243.8875,243.1836,243.3529,46455.0
2020-11-25 10:10:00,273.1,273.13,272.4,272.5,40812.0,243.3529,243.3796,242.7291,242.8182,40812.0
2020-11-25 10:20:00,272.39,272.77,272.33,272.56,36134.0,242.7202,243.0588,242.6667,242.8717,36134.0
2020-11-25 10:30:00,272.57,273.19,272.46,273.13,37125.0,242.8806,243.4331,242.7826,243.3796,37125.0
2020-11-25 10:40:00,273.16,273.16,272.44,272.58,31266.0,243.4063,243.4063,242.7648,242.8895,31266.0
2020-11-25 10:50:00,272.67,272.74,272.49,272.61,30609.0,242.9697,243.0321,242.8093,242.9162,30609.0
2020-11-25 11:00:00,272.54,272.62,272.07,272.09,35621.0,242.8539,242.9252,242.4351,242.4529,35621.0
2020-11-25 11:10:00,272.1,272.23,271.25,271.58,61608.0,242.4618,242.5776,241.7044,241.9984,61608.0
2020-11-25 11:20:00,271.57,272.53,271.57,272.04,53292.0,241.9895,242.845,241.9895,242.4083,53292.0
2020-11-25 11:30:00,272.09,272.09,271.32,271.32,29012.0,242.4529,242.4529,241.7668,241.7668,29012.0
2020-11-25 11:40:00,271.35,271.86,271.21,271.71,46285.0,241.7935,242.2479,241.6687,242.1143,46285.0
2020-11-25 11:50:00,271.72,272.14,271.64,271.74,45620.0,242.1232,242.4974,242.0519,242.141,45620.0
2020-11-25 12:00:00,271.67,271.93,271.52,271.56,29758.0,242.0786,242.3103,241.945,241.9806,29758.0
2020-11-25 12:10:00,271.56,271.93,271.47,271.88,29167.0,241.9806,242.3103,241.9004,242.2658,29167.0
2020-11-25 12:20:00,271.89,272.08,271.71,271.72,28415.0,242.2747,242.444,242.1143,242.1232,28415.0
2020-11-25 12:30:00,271.71,271.9,271.63,271.8,37034.0,242.1143,242.2836,242.043,242.1945,37034.0
2020-11-25 12:40:00,271.82,272.46,271.81,272.4,42450.0,242.2123,242.7826,242.2034,242.7291,42450.0
2020-11-25 12:50:00,272.38,272.54,272.03,272.54,21085.0,242.7113,242.8539,242.3994,242.8539,21085.0
2020-11-25 13:00:00,272.55,272.87,272.53,272.65,41070.0,242.8628,243.1479,242.845,242.9519,41070.0
2020-11-25 13:10:00,272.66,272.67,272.16,272.27,26644.0,242.9608,242.9697,242.5153,242.6133,26644.0
2020-11-25 13:20:00,272.28,272.48,272.13,272.17,26628.0,242.6222,242.8004,242.4885,242.5242,26628.0
2020-11-25 13:30:00,272.2,272.87,272.17,272.78,32277.0,242.5509,243.1479,242.5242,243.0677,32277.0
2020-11-25 13:40:00,272.79,272.8,272.48,272.55,20276.0,243.0766,243.0855,242.8004,242.8628,20276.0
2020-11-25 13:50:00,272.54,273.1,272.53,273.05,19128.0,242.8539,243.3529,242.845,243.3083,19128.0
2020-11-25 14:00:00,273.06,273.08,272.64,272.74,19916.0,243.3172,243.335,242.943,243.0321,19916.0
2020-11-25 14:10:00,272.7,272.75,272.49,272.5,25090.0,242.9964,243.041,242.8093,242.8182,25090.0
2020-11-25 14:20:00,272.48,272.8,272.44,272.68,19536.0,242.8004,243.0855,242.7648,242.9786,19536.0
2020-11-25 14:30:00,272.71,273.08,272.71,272.86,24228.0,243.0054,243.335,243.0054,243.139,24228.0
2020-11-25 14:40:00,272.9,273.15,272.86,273.13,21209.0,243.1747,243.3974,243.139,243.3796,21209.0
2020-11-25 14:50:00,273.15,273.71,273.14,273.53,82543.0,243.3974,243.8964,243.3885,243.736,82543.0
2020-11-25 15:00:00,273.5,273.88,273.46,273.8,29801.0,243.7093,244.0479,243.6737,243.9766,29801.0
2020-11-25 15:10:00,273.77,274.25,273.76,274.03,53953.0,243.9499,244.3776,243.941,244.1816,53953.0
2020-11-25 15:20:00,274.06,274.06,273.73,273.77,46257.0,244.2083,244.2083,243.9142,243.9499,46257.0
2020-11-25 15:30:00,273.77,274.08,273.77,273.89,59821.0,243.9499,244.2261,243.9499,244.0568,59821.0
2020-11-25 15:40:00,273.82,274.15,273.82,273.93,52212.0,243.9944,244.2885,243.9944,244.0925,52212.0
2020-11-25 15:50:00,273.9,274.15,273.61,273.97,174804.0,244.0657,244.2885,243.8073,244.1281,174804.0
2020-11-27 09:30:00,275.24,275.9,274.36,275.75,129491.0,245.2598,245.8479,244.4756,245.7142,129491.0
2020-11-27 09:40:00,275.65,275.98,275.06,275.36,50784.0,245.6251,245.9192,245.0994,245.3667,50784.0
2020-11-27 09:50:00,275.16,275.29,274.65,275.04,32902.0,245.1885,245.3043,244.734,245.0816,32902.0
2020-11-27 10:00:00,275.08,276.58,275.03,276.44,103282.0,245.1172,246.4538,245.0726,246.3291,103282.0
2020-11-27 10:10:00,276.47,276.57,275.66,275.66,40450.0,246.3558,246.4449,245.634,245.634,40450.0
2020-11-27 10:20:00,275.63,276.05,275.59,275.99,33777.0,245.6073,245.9815,245.5717,245.9281,33777.0
2020-11-27 10:30:00,275.89,275.95,275.6,275.9,21577.0,245.839,245.8924,245.5806,245.8479,21577.0
2020-11-27 10:40:00,275.9,276.27,275.4,276.07,41122.0,245.8479,246.1776,245.4023,245.9994,41122.0
2020-11-27 10:50:00,276.06,276.21,275.45,275.84,30690.0,245.9905,246.1241,245.4469,245.7944,30690.0
2020-11-27 11:00:00,275.8,276.15,275.59,275.84,28922.0,245.7588,246.0707,245.5717,245.7944,28922.0
2020-11-27 11:10:00,275.87,275.98,275.56,275.87,26984.0,245.8212,245.9192,245.5449,245.8212,26984.0
2020-11-27 11:20:00,275.86,275.87,275.38,275.48,30942.0,245.8122,245.8212,245.3845,245.4736,30942.0
2020-11-27 11:30:00,275.5,275.5,274.86,275.2,32857.0,245.4915,245.4915,244.9212,245.2241,32857.0
2020-11-27 11:40:00,275.12,275.31,274.99,275.0,31453.0,245.1528,245.3221,245.037,245.0459,31453.0
2020-11-27 11:50:00,274.96,275.16,274.66,275.16,31806.0,245.0103,245.1885,244.7429,245.1885,31806.0
2020-11-27 12:00:00,275.11,275.34,274.9,275.3,30500.0,245.1439,245.3489,244.9568,245.3132,30500.0
2020-11-27 12:10:00,275.22,275.25,274.77,275.16,26906.0,245.242,245.2687,244.841,245.1885,26906.0
2020-11-27 12:20:00,275.17,275.18,274.7,274.82,30267.0,245.1974,245.2063,244.7786,244.8855,30267.0
2020-11-27 12:30:00,274.79,275.13,274.71,274.87,32594.0,244.8588,245.1618,244.7875,244.9301,32594.0
2020-11-27 12:40:00,274.91,275.48,274.91,275.46,42135.0,244.9657,245.4736,244.9657,245.4558,42135.0
2020-11-27 12:50:00,275.49,276.2,275.43,276.2,67549.0,245.4825,246.1152,245.4291,246.1152,67549.0
2020-11-30 09:30:00,274.91,275.99,273.17,273.48,143496.0,244.9657,245.9281,243.4152,243.6915,143496.0
2020-11-30 09:40:00,273.43,273.51,271.92,272.68,125582.0,243.6469,243.7182,242.3014,242.9786,125582.0
2020-11-30 09:50:00,272.68,273.77,272.53,273.03,101347.0,242.9786,243.9499,242.845,243.2905,101347.0
2020-11-30 10:00:00,272.97,273.43,272.77,272.96,72379.0,243.237,243.6469,243.0588,243.2281,72379.0
2020-11-30 10:10:00,273.04,273.04,272.12,272.37,59757.0,243.2994,243.2994,242.4796,242.7024,59757.0
2020-11-30 10:20:00,272.41,273.03,272.41,272.75,43606.0,242.738,243.2905,242.738,243.041,43606.0
2020-11-30 10:30:00,272.75,273.1,272.29,273.1,56405.0,243.041,243.3529,242.6311,243.3529,56405.0
2020-11-30 10:40:00,273.0,273.6,272.81,273.12,68916.0,243.2638,243.7984,243.0945,243.3707,68916.0
2020-11-30 10:50:00,273.16,273.99,273.16,273.75,40703.0,243.4063,244.1459,243.4063,243.9321,40703.0
2020-11-30 11:00:00,273.74,274.2,273.47,273.68,36501.0,243.9232,244.3331,243.6826,243.8697,36501.0
2020-11-30 11:10:00,273.7,273.96,272.98,273.39,36276.0,243.8875,244.1192,243.2459,243.6113,36276.0
2020-11-30 11:20:00,273.34,273.41,272.95,273.17,29022.0,243.5667,243.6291,243.2192,243.4152,29022.0
2020-11-30 11:30:00,273.17,273.36,272.56,273.36,32154.0,243.4152,243.5846,242.8717,243.5846,32154.0
2020-11-30 11:40:00,273.37,273.77,273.12,273.33,27594.0,243.5935,243.9499,243.3707,243.5578,27594.0
2020-11-30 11:50:00,273.35,273.7,273.16,273.31,46830.0,243.5756,243.8875,243.4063,243.54,46830.0
2020-11-30 12:00:00,273.26,273.74,273.15,273.63,16599.0,243.4954,243.9232,243.3974,243.8251,16599.0
2020-11-30 12:10:00,273.56,274.12,273.5,274.01,33916.0,243.7628,244.2618,243.7093,244.1638,33916.0
2020-11-30 12:20:00,274.02,274.83,273.78,274.67,57978.0,244.1727,244.8944,243.9588,244.7519,57978.0
2020-11-30 12:30:00,274.72,274.92,274.54,274.87,32500.0,244.7964,244.9746,244.636,244.9301,32500.0
2020-11-30 12:40:00,274.84,275.3,274.78,275.05,46303.0,244.9033,245.3132,244.8499,245.0905,46303.0
2020-11-30 12:50:00,275.11,275.46,275.0,275.36,27751.0,245.1439,245.4558,245.0459,245.3667,27751.0
2020-11-30 13:00:00,275.32,275.68,275.25,275.48,27363.0,245.3311,245.6518,245.2687,245.4736,27363.0
2020-11-30 13:10:00,275.48,275.51,275.29,275.45,26844.0,245.4736,245.5004,245.3043,245.4469,26844.0
2020-11-30 13:20:00,275.4,275.48,274.93,274.97,18619.0,245.4023,245.4736,244.9835,245.0192,18619.0
2020-11-30 13:30:00,274.99,275.15,274.7,275.03,37001.0,245.037,245.1796,244.7786,245.0726,37001.0
2020-11-30 13:40:00,275.06,275.15,274.45,274.6,24465.0,245.0994,245.1796,244.5558,244.6895,24465.0
2020-11-30 13:50:00,274.7,274.75,274.22,274.25,14711.0,244.7786,244.8231,244.3509,244.3776,14711.0
2020-11-30 14:00:00,274.16,274.7,274.01,274.63,27679.0,244.2974,244.7786,244.1638,244.7162,27679.0
2020-11-30 14:10:00,274.57,275.12,274.56,275.03,20000.0,244.6628,245.1528,244.6538,245.0726,20000.0
2020-11-30 14:20:00,275.1,275.63,275.06,275.59,23439.0,245.135,245.6073,245.0994,245.5717,23439.0
2020-11-30 14:30:00,275.55,275.63,275.38,275.51,26455.0,245.536,245.6073,245.3845,245.5004,26455.0
2020-11-30 14:40:00,275.54,275.81,275.42,275.52,36109.0,245.5271,245.7677,245.4202,245.5093,36109.0
2020-11-30 14:50:00,275.59,276.37,275.5,276.37,38472.0,245.5717,246.2667,245.4915,246.2667,38472.0
2020-11-30 15:00:00,276.37,276.43,276.0,276.3,40112.0,246.2667,246.3202,245.937,246.2043,40112.0
2020-11-30 15:10:00,276.3,276.4,275.95,276.32,48656.0,246.2043,246.2934,245.8924,246.2221,48656.0
2020-11-30 15:20:00,276.29,276.52,276.0,276.09,53313.0,246.1954,246.4004,245.937,246.0172,53313.0
2020-11-30 15:30:00,276.01,276.57,276.0,276.2,53304.0,245.9459,246.4449,245.937,246.1152,53304.0
2020-11-30 15:40:00,276.1,276.74,276.1,276.66,100116.0,246.0261,246.5964,246.0261,246.5251,100116.0
2020-11-30 15:50:00,276.58,277.76,276.21,277.76,345160.0,246.4538,247.5053,246.1241,247.5053,345160.0
2020-12-01 09:30:00,278.73,278.95,277.35,278.02,177309.0,248.3696,248.5657,247.1399,247.737,177309.0
2020-12-01 09:40:00,277.91,278.24,277.51,278.12,49538.0,247.6389,247.933,247.2825,247.8261,49538.0
2020-12-01 09:50:00,278.09,278.76,277.77,278.27,68647.0,247.7993,248.3964,247.5142,247.9597,68647.0
2020-12-01 10:00:00,278.31,278.66,277.58,278.25,44106.0,247.9954,248.3073,247.3449,247.9419,44106.0
2020-12-01 10:10:00,278.21,278.32,277.08,277.83,45273.0,247.9063,248.0043,246.8994,247.5677,45273.0
2020-12-01 10:20:00,277.7,278.12,277.15,277.35,38885.0,247.4518,247.8261,246.9617,247.1399,38885.0
2020-12-01 10:30:00,277.32,277.52,276.04,276.18,60077.0,247.1132,247.2914,245.9726,246.0974,60077.0
2020-12-01 10:40:00,276.14,276.49,275.55,275.88,51991.0,246.0617,246.3736,245.536,245.8301,51991.0
2020-12-01 10:50:00,275.9,276.5,275.85,276.48,48613.0,245.8479,246.3825,245.8033,246.3647,48613.0
2020-12-01 11:00:00,276.55,276.83,276.27,276.79,54295.0,246.4271,246.6766,246.1776,246.6409,54295.0
2020-12-01 11:10:00,276.77,277.17,276.59,276.63,46505.0,246.6231,246.9796,246.4627,246.4984,46505.0
2020-12-01 11:20:00,276.64,276.75,275.93,276.02,47609.0,246.5073,246.6053,245.8746,245.9548,47609.0
2020-12-01 11:30:00,276.04,276.72,275.78,276.23,64496.0,245.9726,246.5786,245.741,246.1419,64496.0
2020-12-01 11:40:00,276.28,276.62,276.12,276.31,25143.0,246.1865,246.4895,246.0439,246.2132,25143.0
2020-12-01 11:50:00,276.31,276.34,275.95,276.04,30830.0,246.2132,246.24,245.8924,245.9726,30830.0
2020-12-01 12:00:00,276.01,276.53,275.96,276.29,33706.0,245.9459,246.4093,245.9013,246.1954,33706.0
2020-12-01 12:10:00,276.25,276.28,276.0,276.11,37723.0,246.1598,246.1865,245.937,246.035,37723.0
2020-12-01 12:20:00,276.15,276.25,275.97,276.1,50089.0,246.0707,246.1598,245.9103,246.0261,50089.0
2020-12-01 12:30:00,276.09,276.72,276.06,276.62,34669.0,246.0172,246.5786,245.9905,246.4895,34669.0
2020-12-01 12:40:00,276.52,276.92,276.34,276.81,23948.0,246.4004,246.7568,246.24,246.6588,23948.0
2020-12-01 12:50:00,276.81,276.9,276.33,276.59,23021.0,246.6588,246.739,246.231,246.4627,23021.0
2020-12-01 13:00:00,276.61,276.86,276.44,276.72,41407.0,246.4805,246.7033,246.3291,246.5786,41407.0
2020-12-01 13:10:00,276.73,276.86,276.57,276.62,23803.0,246.5875,246.7033,246.4449,246.4895,23803.0
2020-12-01 13:20:00,276.62,276.77,276.54,276.67,21078.0,246.4895,246.6231,246.4182,246.534,21078.0
2020-12-01 13:30:00,276.71,276.87,276.58,276.8,23456.0,246.5697,246.7122,246.4538,246.6499,23456.0
2020-12-01 13:40:00,276.78,276.87,276.61,276.7,20966.0,246.632,246.7122,246.4805,246.5607,20966.0
2020-12-01 13:50:00,276.68,276.68,276.3,276.4,18198.0,246.5429,246.5429,246.2043,246.2934,18198.0
2020-12-01 14:00:00,276.42,277.09,276.36,276.96,26609.0,246.3112,246.9083,246.2578,246.7924,26609.0
2020-12-01 14:10:00,276.94,277.31,276.89,277.14,25795.0,246.7746,247.1043,246.73,246.9528,25795.0
2020-12-01 14:20:00,277.05,277.38,277.05,277.33,24817.0,246.8726,247.1667,246.8726,247.1221,24817.0
2020-12-01 14:30:00,277.34,277.56,277.17,277.42,28927.0,247.131,247.3271,246.9796,247.2023,28927.0
2020-12-01 14:40:00,277.45,277.9,277.42,277.78,30352.0,247.2291,247.63,247.2023,247.5231,30352.0
2020-12-01 14:50:00,277.75,277.78,277.4,277.66,43023.0,247.4964,247.5231,247.1845,247.4162,43023.0
2020-12-01 15:00:00,277.66,277.74,276.64,276.71,44155.0,247.4162,247.4875,246.5073,246.5697,44155.0
2020-12-01 15:10:00,276.66,276.72,276.35,276.35,33261.0,246.5251,246.5786,246.2489,246.2489,33261.0
2020-12-01 15:20:00,276.42,276.75,276.32,276.5,41446.0,246.3112,246.6053,246.2221,246.3825,41446.0
2020-12-01 15:30:00,276.49,276.61,276.04,276.1,79445.0,246.3736,246.4805,245.9726,246.0261,79445.0
2020-12-01 15:40:00,276.09,276.19,275.95,276.01,101156.0,246.0172,246.1063,245.8924,245.9459,101156.0
2020-12-01 15:50:00,276.09,276.91,275.91,276.64,236479.0,246.0172,246.7479,245.8568,246.5073,236479.0
2020-12-02 09:30:00,273.97,274.11,271.94,271.94,224839.0,245.4789,245.6043,243.66,243.66,224839.0
2020-12-02 09:40:00,272.0,272.42,270.93,271.3,131232.0,243.7137,244.0901,242.755,243.0865,131232.0
2020-12-02 09:50:00,271.25,271.62,270.81,270.85,111897.0,243.0417,243.3733,242.6475,242.6833,111897.0
2020-12-02 10:00:00,270.91,270.99,269.57,269.8,208888.0,242.7371,242.8088,241.5364,241.7425,208888.0
2020-12-02 10:10:00,269.85,270.78,269.73,270.37,91680.0,241.7873,242.6206,241.6798,242.2532,91680.0
2020-12-02 10:20:00,270.35,271.19,270.2,271.15,83432.0,242.2353,242.988,242.1009,242.9521,83432.0
2020-12-02 10:30:00,271.08,271.22,270.68,270.93,72445.0,242.8894,243.0149,242.531,242.755,72445.0
2020-12-02 10:40:00,270.95,271.2,270.29,270.29,65126.0,242.7729,242.9969,242.1816,242.1816,65126.0
2020-12-02 10:50:00,270.25,270.38,269.66,270.09,79999.0,242.1457,242.2622,241.6171,242.0024,79999.0
2020-12-02 11:00:00,270.12,270.52,270.02,270.34,43261.0,242.0292,242.3876,241.9396,242.2264,43261.0
2020-12-02 11:10:00,270.35,270.79,270.17,270.17,44296.0,242.2353,242.6296,242.074,242.074,44296.0
2020-12-02 11:20:00,270.17,270.62,270.16,270.43,28920.0,242.074,242.4773,242.0651,242.307,28920.0
2020-12-02 11:30:00,270.52,270.54,270.17,270.27,34084.0,242.3876,242.4056,242.074,242.1636,34084.0
2020-12-02 11:40:00,270.27,270.86,270.26,270.86,34194.0,242.1636,242.6923,242.1547,242.6923,34194.0
2020-12-02 11:50:00,270.81,270.92,270.55,270.63,36273.0,242.6475,242.7461,242.4145,242.4862,36273.0
2020-12-02 12:00:00,270.67,271.14,270.62,270.81,56448.0,242.5221,242.9432,242.4773,242.6475,56448.0
2020-12-02 12:10:00,270.8,271.0,270.61,270.93,38810.0,242.6385,242.8177,242.4683,242.755,38810.0
2020-12-02 12:20:00,270.95,271.04,270.56,270.63,37935.0,242.7729,242.8536,242.4235,242.4862,37935.0
2020-12-02 12:30:00,270.68,270.68,270.11,270.13,32403.0,242.531,242.531,242.0203,242.0382,32403.0
2020-12-02 12:40:00,270.16,270.47,269.99,270.32,42505.0,242.0651,242.3428,241.9128,242.2084,42505.0
2020-12-02 12:50:00,270.3,270.53,270.0,270.03,29081.0,242.1905,242.3966,241.9217,241.9486,29081.0
2020-12-02 13:00:00,270.05,270.5,269.85,270.5,52284.0,241.9665,242.3697,241.7873,242.3697,52284.0
2020-12-02 13:10:00,270.46,270.5,270.39,270.44,39994.0,242.3339,242.3697,242.2712,242.316,39994.0
2020-12-02 13:20:00,270.41,270.43,270.06,270.08,20891.0,242.2891,242.307,241.9755,241.9934,20891.0
2020-12-02 13:30:00,270.1,270.25,269.76,269.95,50755.0,242.0113,242.1457,241.7067,241.8769,50755.0
2020-12-02 13:40:00,269.95,270.3,269.9,270.14,32930.0,241.8769,242.1905,241.8321,242.0472,32930.0
2020-12-02 13:50:00,270.23,270.37,270.11,270.15,14970.0,242.1278,242.2532,242.0203,242.0561,14970.0
2020-12-02 14:00:00,270.11,270.2,269.94,270.08,27316.0,242.0203,242.1009,241.868,241.9934,27316.0
2020-12-02 14:10:00,270.08,270.4,269.95,270.27,40321.0,241.9934,242.2801,241.8769,242.1636,40321.0
2020-12-02 14:20:00,270.27,270.4,270.03,270.16,28603.0,242.1636,242.2801,241.9486,242.0651,28603.0
2020-12-02 14:30:00,270.14,270.37,270.06,270.14,30927.0,242.0472,242.2532,241.9755,242.0472,30927.0
2020-12-02 14:40:00,270.13,270.24,270.01,270.14,22270.0,242.0382,242.1368,241.9307,242.0472,22270.0
2020-12-02 14:50:00,270.13,270.49,270.08,270.47,32460.0,242.0382,242.3608,241.9934,242.3428,32460.0
2020-12-02 15:00:00,270.47,270.7,270.37,270.62,79001.0,242.3428,242.5489,242.2532,242.4773,79001.0
2020-12-02 15:10:00,270.58,271.14,270.58,271.14,106213.0,242.4414,242.9432,242.4414,242.9432,106213.0
2020-12-02 15:20:00,271.11,271.12,270.68,270.79,39267.0,242.9163,242.9253,242.531,242.6296,39267.0
2020-12-02 15:30:00,270.85,271.03,270.7,270.7,39477.0,242.6833,242.8446,242.5489,242.5489,39477.0
2020-12-02 15:40:00,270.73,271.08,270.61,270.98,69130.0,242.5758,242.8894,242.4683,242.7998,69130.0
2020-12-02 15:50:00,271.0,271.3,270.84,271.15,218299.0,242.8177,243.0865,242.6744,242.9521,218299.0
2020-12-03 09:30:00,270.63,271.93,270.1,270.36,184463.0,242.4862,243.651,242.0113,242.2443,184463.0
2020-12-03 09:40:00,270.41,270.72,270.06,270.38,57801.0,242.2891,242.5669,241.9755,242.2622,57801.0
2020-12-03 09:50:00,270.37,270.5,269.75,269.97,113942.0,242.2532,242.3697,241.6977,241.8948,113942.0
2020-12-03 10:00:00,269.93,270.47,269.62,270.21,71634.0,241.859,242.3428,241.5812,242.1099,71634.0
2020-12-03 10:10:00,270.22,270.38,269.74,269.9,47541.0,242.1188,242.2622,241.6888,241.8321,47541.0
2020-12-03 10:20:00,269.94,270.0,269.64,269.81,39329.0,241.868,241.9217,241.5992,241.7515,39329.0
2020-12-03 10:30:00,269.85,270.25,269.73,270.22,41584.0,241.7873,242.1457,241.6798,242.1188,41584.0
2020-12-03 10:40:00,270.22,270.24,269.81,269.98,44652.0,242.1188,242.1368,241.7515,241.9038,44652.0
2020-12-03 10:50:00,270.0,270.1,269.65,269.76,58969.0,241.9217,242.0113,241.6081,241.7067,58969.0
2020-12-03 11:00:00,269.72,269.93,269.57,269.67,42455.0,241.6708,241.859,241.5364,241.626,42455.0
2020-12-03 11:10:00,269.61,269.72,269.52,269.57,43399.0,241.5723,241.6708,241.4916,241.5364,43399.0
2020-12-03 11:20:00,269.59,270.0,269.59,269.76,36867.0,241.5544,241.9217,241.5544,241.7067,36867.0
2020-12-03 11:30:00,269.78,270.22,269.75,270.05,55288.0,241.7246,242.1188,241.6977,241.9665,55288.0
2020-12-03 11:40:00,270.05,270.13,269.45,269.58,67649.0,241.9665,242.0382,241.4289,241.5454,67649.0
2020-12-03 11:50:00,269.54,269.82,269.44,269.45,43323.0,241.5096,241.7604,241.42,241.4289,43323.0
2020-12-03 12:00:00,269.45,269.98,269.34,269.5,41673.0,241.4289,241.9038,241.3304,241.4737,41673.0
2020-12-03 12:10:00,269.5,269.5,268.99,269.19,60636.0,241.4737,241.4737,241.0168,241.196,60636.0
2020-12-03 12:20:00,269.21,269.25,268.9,269.04,54672.0,241.2139,241.2497,240.9361,241.0616,54672.0
2020-12-03 12:30:00,269.07,269.37,269.02,269.37,46737.0,241.0884,241.3572,241.0436,241.3572,46737.0
2020-12-03 12:40:00,269.4,269.44,269.06,269.08,25666.0,241.3841,241.42,241.0795,241.0974,25666.0
2020-12-03 12:50:00,269.12,269.43,269.01,269.29,27920.0,241.1332,241.411,241.0347,241.2856,27920.0
2020-12-03 13:00:00,269.32,269.33,268.9,268.92,35227.0,241.3124,241.3214,240.9361,240.954,35227.0
2020-12-03 13:10:00,268.97,269.0,268.86,268.94,30481.0,240.9988,241.0257,240.9003,240.972,30481.0
2020-12-03 13:20:00,268.93,268.94,268.59,268.72,51233.0,240.963,240.972,240.6584,240.7748,51233.0
2020-12-03 13:30:00,268.7,268.72,268.31,268.51,64418.0,240.7569,240.7748,240.4075,240.5867,64418.0
2020-12-03 13:40:00,268.5,268.67,268.13,268.41,52940.0,240.5777,240.73,240.2462,240.4971,52940.0
2020-12-03 13:50:00,268.36,268.37,268.1,268.31,50494.0,240.4523,240.4612,240.2193,240.4075,50494.0
2020-12-03 14:00:00,268.36,268.63,268.27,268.56,48254.0,240.4523,240.6942,240.3716,240.6315,48254.0
2020-12-03 14:10:00,268.55,268.72,268.48,268.55,57171.0,240.6225,240.7748,240.5598,240.6225,57171.0
2020-12-03 14:20:00,268.56,268.67,268.29,268.56,41512.0,240.6315,240.73,240.3896,240.6315,41512.0
2020-12-03 14:30:00,268.53,268.86,268.47,268.7,46910.0,240.6046,240.9003,240.5508,240.7569,46910.0
2020-12-03 14:40:00,268.69,268.7,268.05,268.11,50819.0,240.748,240.7569,240.1745,240.2283,50819.0
2020-12-03 14:50:00,268.14,268.54,268.09,268.44,50477.0,240.2552,240.6136,240.2104,240.524,50477.0
2020-12-03 15:00:00,268.46,268.65,268.23,268.33,58810.0,240.5419,240.7121,240.3358,240.4254,58810.0
2020-12-03 15:10:00,268.3,268.9,268.26,268.73,63081.0,240.3985,240.9361,240.3627,240.7838,63081.0
2020-12-03 15:20:00,268.7,269.22,268.68,269.02,59804.0,240.7569,241.2228,240.739,241.0436,59804.0
2020-12-03 15:30:00,269.06,269.06,268.17,268.17,66707.0,241.0795,241.0795,240.282,240.282,66707.0
2020-12-03 15:40:00,268.16,268.26,267.6,267.93,126868.0,240.2731,240.3627,239.7713,240.067,126868.0
2020-12-03 15:50:00,267.8,268.15,267.14,268.14,300373.0,239.9505,240.2641,239.3591,240.2552,300373.0
2020-12-04 09:30:00,267.47,268.0,266.81,267.65,122972.0,239.6548,240.1297,239.0635,239.8161,122972.0
2020-12-04 09:40:00,267.79,268.73,267.68,268.3,69153.0,239.9416,240.7838,239.843,240.3985,69153.0
2020-12-04 09:50:00,268.3,268.46,267.19,267.75,64991.0,240.3985,240.5419,239.4039,239.9057,64991.0
2020-12-04 10:00:00,267.83,267.84,266.86,267.24,66524.0,239.9774,239.9864,239.1083,239.4487,66524.0
2020-12-04 10:10:00,267.29,267.49,266.95,267.21,56208.0,239.4935,239.6728,239.1889,239.4219,56208.0
2020-12-04 10:20:00,267.14,267.19,266.82,266.91,39636.0,239.3591,239.4039,239.0724,239.1531,39636.0
2020-12-04 10:30:00,266.93,267.24,266.75,266.89,46520.0,239.171,239.4487,239.0097,239.1351,46520.0
2020-12-04 10:40:00,266.9,267.3,266.79,267.06,44419.0,239.1441,239.5025,239.0455,239.2875,44419.0
2020-12-04 10:50:00,267.04,267.35,266.77,266.9,72759.0,239.2695,239.5473,239.0276,239.1441,72759.0
2020-12-04 11:00:00,266.98,267.3,266.51,266.54,63302.0,239.2158,239.5025,238.7947,238.8215,63302.0
2020-12-04 11:10:00,266.56,266.71,266.41,266.47,59479.0,238.8395,238.9739,238.7051,238.7588,59479.0
2020-12-04 11:20:00,266.45,266.7,266.32,266.7,43657.0,238.7409,238.9649,238.6244,238.9649,43657.0
2020-12-04 11:30:00,266.72,267.13,266.66,266.99,85592.0,238.9828,239.3502,238.9291,239.2247,85592.0
2020-12-04 11:40:00,267.03,267.05,266.12,266.2,68372.0,239.2606,239.2785,238.4452,238.5169,68372.0
2020-12-04 11:50:00,266.21,266.4,266.17,266.2,40479.0,238.5259,238.6961,238.49,238.5169,40479.0
2020-12-04 12:00:00,266.22,266.52,266.18,266.42,44755.0,238.5348,238.8036,238.499,238.714,44755.0
2020-12-04 12:10:00,266.44,266.59,266.14,266.23,142260.0,238.7319,238.8663,238.4631,238.5438,142260.0
2020-12-04 12:20:00,266.23,266.66,266.22,266.59,153917.0,238.5438,238.9291,238.5348,238.8663,153917.0
2020-12-04 12:30:00,266.61,266.81,266.23,266.36,103720.0,238.8843,239.0635,238.5438,238.6603,103720.0
2020-12-04 12:40:00,266.36,266.55,266.25,266.32,49598.0,238.6603,238.8305,238.5617,238.6244,49598.0
2020-12-04 12:50:00,266.36,266.43,266.12,266.16,56531.0,238.6603,238.723,238.4452,238.4811,56531.0
2020-12-04 13:00:00,266.15,266.23,266.01,266.19,45580.0,238.4721,238.5438,238.3467,238.5079,45580.0
2020-12-04 13:10:00,266.19,266.23,265.93,266.19,56423.0,238.5079,238.5438,238.275,238.5079,56423.0
2020-12-04 13:20:00,266.2,266.21,265.75,265.94,38719.0,238.5169,238.5259,238.1137,238.2839,38719.0
2020-12-04 13:30:00,265.94,265.97,265.55,265.7,180846.0,238.2839,238.3108,237.9345,238.0689,180846.0
2020-12-04 13:40:00,265.7,265.86,265.08,265.11,124699.0,238.0689,238.2123,237.5134,237.5403,124699.0
2020-12-04 13:50:00,265.12,265.36,264.54,264.67,249948.0,237.5492,237.7643,237.0295,237.146,249948.0
2020-12-04 14:00:00,264.68,264.7,264.3,264.41,213603.0,237.155,237.1729,236.8145,236.9131,213603.0
2020-12-04 14:10:00,264.39,264.43,264.04,264.19,68028.0,236.8951,236.931,236.5815,236.7159,68028.0
2020-12-04 14:20:00,264.2,264.35,263.55,263.62,168388.0,236.7249,236.8593,236.1425,236.2052,168388.0
2020-12-04 14:30:00,263.58,263.73,263.39,263.63,116155.0,236.1694,236.3038,235.9991,236.2142,116155.0
2020-12-04 14:40:00,263.63,263.72,263.44,263.59,182821.0,236.2142,236.2948,236.0439,236.1783,182821.0
2020-12-04 14:50:00,263.58,263.72,262.9,263.04,135223.0,236.1694,236.2948,235.5601,235.6855,135223.0
2020-12-04 15:00:00,263.04,263.45,262.82,263.03,218809.0,235.6855,236.0529,235.4884,235.6766,218809.0
2020-12-04 15:10:00,263.03,263.25,262.85,263.25,262864.0,235.6766,235.8737,235.5153,235.8737,262864.0
2020-12-04 15:20:00,263.27,263.78,263.19,263.28,249672.0,235.8916,236.3486,235.8199,235.9006,249672.0
2020-12-04 15:30:00,263.31,263.47,263.1,263.19,160872.0,235.9274,236.0708,235.7393,235.8199,160872.0
2020-12-04 15:40:00,263.21,263.41,262.9,263.18,281326.0,235.8378,236.017,235.5601,235.811,281326.0
2020-12-04 15:50:00,263.28,264.09,263.02,264.0,517418.0,235.9006,236.6263,235.6676,236.5457,517418.0
2020-12-07 09:40:00,264.52,264.8,263.0,263.16,107293.0,237.0116,237.2625,235.6497,235.793,107293.0
2020-12-07 09:50:00,263.19,263.19,262.1,262.51,178233.0,235.8199,235.8199,234.8433,235.2106,178233.0
2020-12-07 10:00:00,262.55,262.69,262.04,262.06,97589.0,235.2465,235.3719,234.7895,234.8074,97589.0
2020-12-07 10:10:00,262.06,262.59,262.05,262.32,104036.0,234.8074,235.2823,234.7985,235.0404,104036.0
2020-12-07 10:20:00,262.29,262.42,262.06,262.07,82805.0,235.0135,235.13,234.8074,234.8164,82805.0
2020-12-07 10:30:00,262.08,262.12,261.63,261.68,139660.0,234.8254,234.8612,234.4222,234.467,139660.0
2020-12-07 10:40:00,261.73,261.91,261.41,261.78,109090.0,234.5118,234.673,234.225,234.5566,109090.0
2020-12-07 10:50:00,261.83,262.05,261.65,261.9,70169.0,234.6014,234.7985,234.4401,234.6641,70169.0
2020-12-07 11:00:00,261.9,262.45,261.87,262.18,72009.0,234.6641,235.1569,234.6372,234.915,72009.0
2020-12-07 11:10:00,262.21,262.36,261.48,261.58,67717.0,234.9418,235.0762,234.2878,234.3774,67717.0
2020-12-07 11:20:00,261.55,262.13,261.52,262.0,74842.0,234.3505,234.8702,234.3236,234.7537,74842.0
2020-12-07 11:30:00,262.02,262.29,261.77,262.23,46361.0,234.7716,235.0135,234.5476,234.9598,46361.0
2020-12-07 11:40:00,262.22,263.07,262.21,263.02,122407.0,234.9508,235.7124,234.9418,235.6676,122407.0
2020-12-07 11:50:00,263.02,263.03,262.48,262.59,56563.0,235.6676,235.6766,235.1838,235.2823,56563.0
2020-12-07 12:00:00,262.56,262.89,262.5,262.83,74233.0,235.2554,235.5511,235.2017,235.4974,74233.0
2020-12-07 12:10:00,262.81,262.93,262.44,262.68,65600.0,235.4794,235.587,235.1479,235.363,65600.0
2020-12-07 12:20:00,262.68,262.77,262.39,262.42,70615.0,235.363,235.4436,235.1031,235.13,70615.0
2020-12-07 12:30:00,262.43,262.53,261.85,261.86,94568.0,235.139,235.2286,234.6193,234.6282,94568.0
2020-12-07 12:40:00,261.86,262.04,261.68,261.79,55741.0,234.6282,234.7895,234.467,234.5655,55741.0
2020-12-07 12:50:00,261.83,261.93,261.26,261.29,67156.0,234.6014,234.691,234.0906,234.1175,67156.0
2020-12-07 13:00:00,261.3,261.59,261.21,261.56,61831.0,234.1265,234.3863,234.0458,234.3594,61831.0
2020-12-07 13:10:00,261.54,261.67,261.28,261.64,53593.0,234.3415,234.458,234.1086,234.4311,53593.0
2020-12-07 13:20:00,261.65,261.92,261.46,261.78,44342.0,234.4401,234.682,234.2698,234.5566,44342.0
2020-12-07 13:30:00,261.76,262.03,261.62,261.95,72123.0,234.5386,234.7806,234.4132,234.7089,72123.0
2020-12-07 13:40:00,261.95,262.02,261.82,261.97,47726.0,234.7089,234.7716,234.5924,234.7268,47726.0
2020-12-07 13:50:00,261.98,262.04,261.62,261.63,53561.0,234.7358,234.7895,234.4132,234.4222,53561.0
2020-12-07 14:00:00,261.66,261.92,261.0,261.92,66446.0,234.449,234.682,233.8577,234.682,66446.0
2020-12-07 14:10:00,261.93,262.01,261.72,261.78,55107.0,234.691,234.7626,234.5028,234.5566,55107.0
2020-12-07 14:20:00,261.8,262.1,261.8,262.03,66054.0,234.5745,234.8433,234.5745,234.7806,66054.0
2020-12-07 14:30:00,262.05,262.32,262.05,262.21,64754.0,234.7985,235.0404,234.7985,234.9418,64754.0
2020-12-07 14:40:00,262.18,262.32,262.1,262.3,59005.0,234.915,235.0404,234.8433,235.0225,59005.0
2020-12-07 14:50:00,262.29,262.37,262.09,262.31,128193.0,235.0135,235.0852,234.8343,235.0314,128193.0
2020-12-07 15:00:00,262.33,262.84,262.33,262.75,67166.0,235.0494,235.5063,235.0494,235.4257,67166.0
2020-12-07 15:10:00,262.72,263.07,262.68,263.07,71045.0,235.3988,235.7124,235.363,235.7124,71045.0
2020-12-07 15:20:00,263.07,263.16,263.0,263.05,109550.0,235.7124,235.793,235.6497,235.6945,109550.0
2020-12-07 15:30:00,263.08,263.19,262.88,262.91,129096.0,235.7214,235.8199,235.5422,235.569,129096.0
2020-12-07 15:40:00,262.92,263.0,262.53,262.75,106973.0,235.578,235.6497,235.2286,235.4257,106973.0
2020-12-07 15:50:00,262.75,263.12,262.45,262.63,295507.0,235.4257,235.7572,235.1569,235.3182,295507.0
2020-12-08 09:30:00,261.72,262.5,260.37,260.76,178288.0,234.5028,235.2017,233.2932,233.6426,178288.0
2020-12-08 09:40:00,260.76,260.8,259.58,259.67,162142.0,233.6426,233.6785,232.5853,232.666,162142.0
2020-12-08 09:50:00,259.7,259.77,259.02,259.23,148176.0,232.6929,232.7556,232.0836,232.2717,148176.0
2020-12-08 10:00:00,259.25,259.98,259.19,259.9,127494.0,232.2897,232.9437,232.2359,232.8721,127494.0
2020-12-08 10:10:00,259.88,260.35,259.38,259.47,124563.0,232.8541,233.2753,232.4061,232.4868,124563.0
2020-12-08 10:20:00,259.44,259.47,258.73,258.88,90595.0,232.4599,232.4868,231.8237,231.9581,90595.0
2020-12-08 10:30:00,258.9,259.68,258.78,259.44,91031.0,231.9761,232.6749,231.8685,232.4599,91031.0
2020-12-08 10:40:00,259.42,259.7,259.08,259.52,71015.0,232.442,232.6929,232.1373,232.5316,71015.0
2020-12-08 10:50:00,259.49,260.16,259.47,260.07,94717.0,232.5047,233.105,232.4868,233.0244,94717.0
2020-12-08 11:00:00,260.07,260.71,259.76,260.55,88584.0,233.0244,233.5978,232.7466,233.4545,88584.0
2020-12-08 11:10:00,260.5,261.08,260.4,260.98,93121.0,233.4097,233.9293,233.3201,233.8397,93121.0
2020-12-08 11:20:00,261.0,261.65,260.98,261.46,137269.0,233.8577,234.4401,233.8397,234.2698,137269.0
2020-12-08 11:30:00,261.45,261.79,261.2,261.55,111576.0,234.2609,234.5655,234.0369,234.3505,111576.0
2020-12-08 11:40:00,261.55,261.87,261.5,261.75,55436.0,234.3505,234.6372,234.3057,234.5297,55436.0
2020-12-08 11:50:00,261.75,261.99,261.67,261.94,57141.0,234.5297,234.7447,234.458,234.6999,57141.0
2020-12-08 12:00:00,261.98,262.05,261.47,261.5,78919.0,234.7358,234.7985,234.2788,234.3057,78919.0
2020-12-08 12:10:00,261.49,261.72,261.32,261.42,49230.0,234.2967,234.5028,234.1444,234.234,49230.0
2020-12-08 12:20:00,261.42,261.6,261.23,261.55,34898.0,234.234,234.3953,234.0638,234.3505,34898.0
2020-12-08 12:30:00,261.54,262.18,261.54,262.15,96363.0,234.3415,234.915,234.3415,234.8881,96363.0
2020-12-08 12:40:00,262.16,262.4,261.97,262.14,51624.0,234.897,235.1121,234.7268,234.8791,51624.0
2020-12-08 12:50:00,262.13,262.4,262.1,262.19,45531.0,234.8702,235.1121,234.8433,234.9239,45531.0
2020-12-08 13:00:00,262.19,262.27,261.92,262.11,60518.0,234.9239,234.9956,234.682,234.8522,60518.0
2020-12-08 13:10:00,262.09,262.16,261.9,261.94,26085.0,234.8343,234.897,234.6641,234.6999,26085.0
2020-12-08 13:20:00,261.96,262.27,261.96,262.11,53246.0,234.7178,234.9956,234.7178,234.8522,53246.0
2020-12-08 13:30:00,262.11,262.28,261.96,262.26,40629.0,234.8522,235.0046,234.7178,234.9866,40629.0
2020-12-08 13:40:00,262.24,262.44,262.18,262.39,36796.0,234.9687,235.1479,234.915,235.1031,36796.0
2020-12-08 13:50:00,262.42,262.43,262.12,262.28,38091.0,235.13,235.139,234.8612,235.0046,38091.0
2020-12-08 14:00:00,262.24,262.35,262.07,262.2,38175.0,234.9687,235.0673,234.8164,234.9329,38175.0
2020-12-08 14:10:00,262.16,262.22,261.96,262.0,45638.0,234.897,234.9508,234.7178,234.7537,45638.0
2020-12-08 14:20:00,262.01,262.14,261.92,262.07,51210.0,234.7626,234.8791,234.682,234.8164,51210.0
2020-12-08 14:30:00,262.06,262.07,261.17,261.21,92394.0,234.8074,234.8164,234.01,234.0458,92394.0
2020-12-08 14:40:00,261.23,261.3,261.0,261.07,103156.0,234.0638,234.1265,233.8577,233.9204,103156.0
2020-12-08 14:50:00,261.05,261.59,260.96,261.39,95877.0,233.9025,234.3863,233.8218,234.2071,95877.0
2020-12-08 15:00:00,261.4,261.64,261.35,261.4,82123.0,234.2161,234.4311,234.1713,234.2161,82123.0
2020-12-08 15:10:00,261.4,261.4,260.94,260.94,70001.0,234.2161,234.2161,233.8039,233.8039,70001.0
2020-12-08 15:20:00,260.97,261.24,260.95,261.03,81069.0,233.8308,234.0727,233.8129,233.8845,81069.0
2020-12-08 15:30:00,261.03,261.31,261.01,261.11,89914.0,233.8845,234.1354,233.8666,233.9562,89914.0
2020-12-08 15:40:00,261.11,261.35,260.93,261.31,177186.0,233.9562,234.1713,233.7949,234.1354,177186.0
2020-12-08 15:50:00,261.31,261.8,261.22,261.72,306159.0,234.1354,234.5745,234.0548,234.5028,306159.0
2020-12-09 09:30:00,264.61,265.28,263.84,264.97,322247.0,237.0923,237.6926,236.4023,237.4148,322247.0
2020-12-09 09:40:00,264.97,265.12,263.94,264.3,113250.0,237.4148,237.5492,236.4919,236.8145,113250.0
2020-12-09 09:50:00,264.33,264.4,263.42,263.74,80121.0,236.8414,236.9041,236.026,236.3127,80121.0
2020-12-09 10:00:00,263.69,263.69,262.25,262.8,95032.0,236.2679,236.2679,234.9777,235.4705,95032.0
2020-12-09 10:10:00,262.92,263.7,262.5,263.66,83960.0,235.578,236.2769,235.2017,236.241,83960.0
2020-12-09 10:20:00,263.54,264.33,263.41,264.06,57309.0,236.1335,236.8414,236.017,236.5994,57309.0
2020-12-09 10:30:00,264.1,264.96,264.1,264.56,77455.0,236.6353,237.4059,236.6353,237.0475,77455.0
2020-12-09 10:40:00,264.55,264.55,263.76,263.93,66602.0,237.0385,237.0385,236.3306,236.483,66602.0
2020-12-09 10:50:00,263.93,264.38,263.81,264.34,46289.0,236.483,236.8862,236.3754,236.8503,46289.0
2020-12-09 11:00:00,264.36,264.75,264.26,264.62,47054.0,236.8683,237.2177,236.7786,237.1012,47054.0
2020-12-09 11:10:00,264.61,264.77,264.44,264.47,42988.0,237.0923,237.2356,236.9399,236.9668,42988.0
2020-12-09 11:20:00,264.47,264.66,264.14,264.53,37291.0,236.9668,237.1371,236.6711,237.0206,37291.0
2020-12-09 11:30:00,264.51,264.88,264.43,264.65,44708.0,237.0027,237.3342,236.931,237.1281,44708.0
2020-12-09 11:40:00,264.68,264.8,264.32,264.48,29370.0,237.155,237.2625,236.8324,236.9758,29370.0
2020-12-09 11:50:00,264.6,265.09,264.45,264.91,44127.0,237.0833,237.5223,236.9489,237.3611,44127.0
2020-12-09 12:00:00,264.89,265.25,264.89,265.25,56871.0,237.3431,237.6657,237.3431,237.6657,56871.0
2020-12-09 12:10:00,265.26,265.45,265.18,265.42,55163.0,237.6747,237.8449,237.603,237.818,55163.0
2020-12-09 12:20:00,265.4,265.78,265.16,265.48,63081.0,237.8001,238.1406,237.5851,237.8718,63081.0
2020-12-09 12:30:00,265.45,265.5,264.5,264.57,48822.0,237.8449,237.8897,236.9937,237.0564,48822.0
2020-12-09 12:40:00,264.58,264.7,264.14,264.21,35805.0,237.0654,237.1729,236.6711,236.7338,35805.0
2020-12-09 12:50:00,264.15,264.67,263.93,264.67,44159.0,236.6801,237.146,236.483,237.146,44159.0
2020-12-09 13:00:00,264.66,264.84,264.46,264.81,57780.0,237.1371,237.2983,236.9579,237.2715,57780.0
2020-12-09 13:10:00,264.84,265.2,264.71,265.19,63904.0,237.2983,237.6209,237.1819,237.6119,63904.0
2020-12-09 13:20:00,265.2,265.33,264.65,264.83,63285.0,237.6209,237.7374,237.1281,237.2894,63285.0
2020-12-09 13:30:00,264.73,265.07,264.51,264.87,79993.0,237.1998,237.5044,237.0027,237.3252,79993.0
2020-12-09 13:40:00,264.87,265.0,264.41,264.7,58379.0,237.3252,237.4417,236.9131,237.1729,58379.0
2020-12-09 13:50:00,264.71,264.75,264.25,264.73,42702.0,237.1819,237.2177,236.7697,237.1998,42702.0
2020-12-09 14:00:00,264.74,265.24,264.59,265.03,50157.0,237.2087,237.6567,237.0743,237.4686,50157.0
2020-12-09 14:10:00,264.99,265.28,264.81,265.25,37603.0,237.4327,237.6926,237.2715,237.6657,37603.0
2020-12-09 14:20:00,265.25,265.49,265.15,265.39,39215.0,237.6657,237.8807,237.5761,237.7911,39215.0
2020-12-09 14:30:00,265.35,265.54,264.89,264.96,34992.0,237.7553,237.9255,237.3431,237.4059,34992.0
2020-12-09 14:40:00,264.96,265.25,264.74,265.14,28394.0,237.4059,237.6657,237.2087,237.5671,28394.0
2020-12-09 14:50:00,265.17,265.27,264.88,265.19,32371.0,237.594,237.6836,237.3342,237.6119,32371.0
2020-12-09 15:00:00,265.14,265.24,264.75,265.02,44198.0,237.5671,237.6567,237.2177,237.4596,44198.0
2020-12-09 15:10:00,265.06,265.13,264.55,264.66,37088.0,237.4955,237.5582,237.0385,237.1371,37088.0
2020-12-09 15:20:00,264.65,264.94,264.64,264.85,39193.0,237.1281,237.3879,237.1191,237.3073,39193.0
2020-12-09 15:30:00,264.8,265.21,264.63,265.07,60352.0,237.2625,237.6299,237.1102,237.5044,60352.0
2020-12-09 15:40:00,265.05,265.36,264.97,265.06,109157.0,237.4865,237.7643,237.4148,237.4955,109157.0
2020-12-09 15:50:00,265.1,265.77,265.07,265.08,223056.0,237.5313,238.1316,237.5044,237.5134,223056.0
2020-12-10 09:30:00,264.08,264.48,262.11,262.7,185488.0,236.6174,236.9758,234.8522,235.3809,185488.0
2020-12-10 09:40:00,262.62,263.23,262.33,262.88,137302.0,235.3092,235.8558,235.0494,235.5422,137302.0
2020-12-10 09:50:00,263.04,264.37,262.96,263.89,81244.0,235.6855,236.8772,235.6138,236.4471,81244.0
2020-12-10 10:00:00,263.94,264.21,263.4,264.09,58206.0,236.4919,236.7338,236.0081,236.6263,58206.0
2020-12-10 10:10:00,264.1,264.18,263.65,264.18,41361.0,236.6353,236.707,236.2321,236.707,41361.0
2020-12-10 10:20:00,264.17,264.23,263.28,263.55,55476.0,236.698,236.7518,235.9006,236.1425,55476.0
2020-12-10 10:30:00,263.48,263.53,262.62,263.31,55200.0,236.0798,236.1246,235.3092,235.9274,55200.0
2020-12-10 10:40:00,263.31,263.34,262.7,263.33,80009.0,235.9274,235.9543,235.3809,235.9454,80009.0
2020-12-10 10:50:00,263.29,264.03,263.29,264.0,61089.0,235.9095,236.5726,235.9095,236.5457,61089.0
2020-12-10 11:00:00,264.0,264.24,263.77,264.13,68427.0,236.5457,236.7607,236.3396,236.6622,68427.0
2020-12-10 11:10:00,264.19,264.89,264.13,264.62,97519.0,236.7159,237.3431,236.6622,237.1012,97519.0
2020-12-10 11:20:00,264.6,264.78,264.35,264.65,51962.0,237.0833,237.2446,236.8593,237.1281,51962.0
2020-12-10 11:30:00,264.62,264.89,264.19,264.86,40709.0,237.1012,237.3431,236.7159,237.3163,40709.0
2020-12-10 11:40:00,264.89,265.1,264.72,264.85,41093.0,237.3431,237.5313,237.1908,237.3073,41093.0
2020-12-10 11:50:00,264.87,265.05,264.36,264.56,46277.0,237.3252,237.4865,236.8683,237.0475,46277.0
2020-12-10 12:00:00,264.56,265.25,264.44,265.05,92902.0,237.0475,237.6657,236.9399,237.4865,92902.0
2020-12-10 12:10:00,265.05,265.4,264.76,265.38,40011.0,237.4865,237.8001,237.2267,237.7822,40011.0
2020-12-10 12:20:00,265.38,265.43,265.03,265.3,61017.0,237.7822,237.827,237.4686,237.7105,61017.0
2020-12-10 12:30:00,265.3,265.39,264.96,265.25,41712.0,237.7105,237.7911,237.4059,237.6657,41712.0
2020-12-10 12:40:00,265.25,265.76,265.25,265.59,50530.0,237.6657,238.1227,237.6657,237.9703,50530.0
2020-12-10 12:50:00,265.54,265.65,264.94,265.03,42689.0,237.9255,238.0241,237.3879,237.4686,42689.0
2020-12-10 13:00:00,265.09,265.62,265.09,265.51,19103.0,237.5223,237.9972,237.5223,237.8987,19103.0
2020-12-10 13:10:00,265.46,265.7,265.41,265.69,22326.0,237.8539,238.0689,237.8091,238.0599,22326.0
2020-12-10 13:20:00,265.66,265.85,265.25,265.44,29744.0,238.0331,238.2033,237.6657,237.8359,29744.0
2020-12-10 13:30:00,265.38,265.43,265.06,265.27,28939.0,237.7822,237.827,237.4955,237.6836,28939.0
2020-12-10 13:40:00,265.25,265.4,264.76,264.76,39474.0,237.6657,237.8001,237.2267,237.2267,39474.0
2020-12-10 13:50:00,264.76,265.06,264.69,264.86,33263.0,237.2267,237.4955,237.1639,237.3163,33263.0
2020-12-10 14:00:00,264.94,265.16,264.83,264.98,38022.0,237.3879,237.5851,237.2894,237.4238,38022.0
2020-12-10 14:10:00,265.04,265.05,264.57,264.67,37140.0,237.4775,237.4865,237.0564,237.146,37140.0
2020-12-10 14:20:00,264.72,265.02,264.56,264.82,31179.0,237.1908,237.4596,237.0475,237.2804,31179.0
2020-12-10 14:30:00,264.77,265.2,264.75,265.17,49214.0,237.2356,237.6209,237.2177,237.594,49214.0
2020-12-10 14:40:00,265.16,265.29,265.01,265.09,38432.0,237.5851,237.7015,237.4507,237.5223,38432.0
2020-12-10 14:50:00,265.15,265.17,264.77,265.0,55313.0,237.5761,237.594,237.2356,237.4417,55313.0
2020-12-10 15:00:00,265.0,265.31,264.91,265.25,62694.0,237.4417,237.7195,237.3611,237.6657,62694.0
2020-12-10 15:10:00,265.25,265.96,265.16,265.93,65838.0,237.6657,238.3019,237.5851,238.275,65838.0
2020-12-10 15:20:00,265.88,266.07,265.81,265.96,72235.0,238.2302,238.4004,238.1675,238.3019,72235.0
2020-12-10 15:30:00,265.98,266.03,265.61,265.62,52690.0,238.3198,238.3646,237.9883,237.9972,52690.0
2020-12-10 15:40:00,265.61,265.89,265.61,265.69,83814.0,237.9883,238.2391,237.9883,238.0599,83814.0
2020-12-10 15:50:00,265.72,265.78,264.72,264.81,259396.0,238.0868,238.1406,237.1908,237.2715,259396.0
2020-12-11 09:30:00,263.36,264.74,263.1,264.66,104996.0,235.9722,237.2087,235.7393,237.1371,104996.0
2020-12-11 09:40:00,264.55,264.55,263.76,264.09,75682.0,237.0385,237.0385,236.3306,236.6263,75682.0
2020-12-11 09:50:00,264.04,264.04,263.25,263.4,90683.0,236.5815,236.5815,235.8737,236.0081,90683.0
2020-12-11 10:00:00,263.58,264.81,263.58,264.8,59211.0,236.1694,237.2715,236.1694,237.2625,59211.0
2020-12-11 10:10:00,264.71,265.37,264.63,264.86,50096.0,237.1819,237.7732,237.1102,237.3163,50096.0
2020-12-11 10:20:00,264.84,264.88,263.85,263.85,41891.0,237.2983,237.3342,236.4113,236.4113,41891.0
2020-12-11 10:30:00,263.91,263.91,263.37,263.56,56822.0,236.465,236.465,235.9812,236.1514,56822.0
2020-12-11 10:40:00,263.53,263.64,262.81,262.91,81789.0,236.1246,236.2231,235.4794,235.569,81789.0
2020-12-11 10:50:00,262.9,263.11,262.64,263.05,49241.0,235.5601,235.7482,235.3271,235.6945,49241.0
2020-12-11 11:00:00,263.08,263.41,262.94,263.12,54034.0,235.7214,236.017,235.5959,235.7572,54034.0
2020-12-11 11:10:00,263.12,263.51,263.05,263.49,34502.0,235.7572,236.1066,235.6945,236.0887,34502.0
2020-12-11 11:20:00,263.52,263.54,262.68,262.91,53238.0,236.1156,236.1335,235.363,235.569,53238.0
2020-12-11 11:30:00,262.92,263.17,262.75,263.07,42515.0,235.578,235.802,235.4257,235.7124,42515.0
2020-12-11 11:40:00,263.05,263.41,263.0,263.37,37739.0,235.6945,236.017,235.6497,235.9812,37739.0
2020-12-11 11:50:00,263.34,264.12,263.34,263.86,96980.0,235.9543,236.6532,235.9543,236.4202,96980.0
2020-12-11 12:00:00,263.81,263.99,263.74,263.79,41007.0,236.3754,236.5367,236.3127,236.3575,41007.0
2020-12-11 12:10:00,263.82,263.99,263.63,263.83,46196.0,236.3844,236.5367,236.2142,236.3934,46196.0
2020-12-11 12:20:00,263.79,264.03,263.72,263.92,50460.0,236.3575,236.5726,236.2948,236.474,50460.0
2020-12-11 12:30:00,263.85,263.89,263.47,263.5,40063.0,236.4113,236.4471,236.0708,236.0977,40063.0
2020-12-11 12:40:00,263.52,263.81,263.49,263.74,24386.0,236.1156,236.3754,236.0887,236.3127,24386.0
2020-12-11 12:50:00,263.75,264.0,263.67,263.81,19948.0,236.3217,236.5457,236.25,236.3754,19948.0
2020-12-11 13:00:00,263.88,263.98,263.77,263.94,17154.0,236.4382,236.5278,236.3396,236.4919,17154.0
2020-12-11 13:10:00,263.94,264.19,263.85,264.05,73280.0,236.4919,236.7159,236.4113,236.5905,73280.0
2020-12-11 13:20:00,264.09,264.21,263.83,264.19,44455.0,236.6263,236.7338,236.3934,236.7159,44455.0
2020-12-11 13:30:00,264.2,264.62,264.19,264.41,28877.0,236.7249,237.1012,236.7159,236.9131,28877.0
2020-12-11 13:40:00,264.4,264.69,264.34,264.35,25938.0,236.9041,237.1639,236.8503,236.8593,25938.0
2020-12-11 13:50:00,264.35,264.35,263.76,263.92,40065.0,236.8593,236.8593,236.3306,236.474,40065.0
2020-12-11 14:00:00,263.97,264.1,263.67,263.7,30379.0,236.5188,236.6353,236.25,236.2769,30379.0
2020-12-11 14:10:00,263.73,263.84,263.58,263.82,21297.0,236.3038,236.4023,236.1694,236.3844,21297.0
2020-12-11 14:20:00,263.77,263.94,263.63,263.74,25430.0,236.3396,236.4919,236.2142,236.3127,25430.0
2020-12-11 14:30:00,263.75,264.32,263.74,264.25,33998.0,236.3217,236.8324,236.3127,236.7697,33998.0
2020-12-11 14:40:00,264.29,264.31,264.06,264.25,41447.0,236.8055,236.8234,236.5994,236.7697,41447.0
2020-12-11 14:50:00,264.26,264.3,263.95,264.11,37276.0,236.7786,236.8145,236.5009,236.6442,37276.0
2020-12-11 15:00:00,264.09,264.15,263.86,264.02,42396.0,236.6263,236.6801,236.4202,236.5636,42396.0
2020-12-11 15:10:00,264.02,264.41,263.88,264.36,86188.0,236.5636,236.9131,236.4382,236.8683,86188.0
2020-12-11 15:20:00,264.36,264.62,264.35,264.46,46941.0,236.8683,237.1012,236.8593,236.9579,46941.0
2020-12-11 15:30:00,264.47,265.2,264.4,265.16,73068.0,236.9668,237.6209,236.9041,237.5851,73068.0
2020-12-11 15:40:00,265.15,265.27,264.5,264.55,58076.0,237.5761,237.6836,236.9937,237.0385,58076.0
2020-12-11 15:50:00,264.55,264.84,264.33,264.59,133170.0,237.0385,237.2983,236.8414,237.0743,133170.0
2020-12-14 09:30:00,266.14,268.19,265.65,268.06,198483.0,238.4631,240.3,238.0241,240.1835,198483.0
2020-12-14 09:40:00,268.12,268.35,267.39,267.72,121352.0,240.2372,240.4433,239.5831,239.8788,121352.0
2020-12-14 09:50:00,267.8,268.42,267.62,267.91,88955.0,239.9505,240.506,239.7892,240.0491,88955.0
2020-12-14 10:00:00,267.87,268.3,267.7,267.85,50824.0,240.0132,240.3985,239.8609,239.9953,50824.0
2020-12-14 10:10:00,267.93,268.28,267.67,268.28,51791.0,240.067,240.3806,239.834,240.3806,51791.0
2020-12-14 10:20:00,268.28,268.41,268.0,268.28,41153.0,240.3806,240.4971,240.1297,240.3806,41153.0
2020-12-14 10:30:00,268.29,268.6,268.01,268.08,75712.0,240.3896,240.6673,240.1387,240.2014,75712.0
2020-12-14 10:40:00,268.12,268.32,267.87,268.05,44759.0,240.2372,240.4164,240.0132,240.1745,44759.0
2020-12-14 10:50:00,268.01,268.17,267.08,267.15,66019.0,240.1387,240.282,239.3054,239.3681,66019.0
2020-12-14 11:00:00,267.19,267.28,266.6,266.63,52878.0,239.4039,239.4846,238.8753,238.9022,52878.0
2020-12-14 11:10:00,266.64,266.84,266.42,266.61,44083.0,238.9111,239.0903,238.714,238.8843,44083.0
2020-12-14 11:20:00,266.64,266.78,266.45,266.55,26629.0,238.9111,239.0366,238.7409,238.8305,26629.0
2020-12-14 11:30:00,266.61,266.67,265.9,266.49,44234.0,238.8843,238.938,238.2481,238.7767,44234.0
2020-12-14 11:40:00,266.48,266.73,266.12,266.22,43017.0,238.7678,238.9918,238.4452,238.5348,43017.0
2020-12-14 11:50:00,266.24,266.56,266.12,266.37,22188.0,238.5527,238.8395,238.4452,238.6692,22188.0
2020-12-14 12:00:00,266.38,266.5,266.18,266.44,26511.0,238.6782,238.7857,238.499,238.7319,26511.0
2020-12-14 12:10:00,266.47,266.58,266.24,266.28,20786.0,238.7588,238.8574,238.5527,238.5886,20786.0
2020-12-14 12:20:00,266.29,266.41,266.14,266.4,21493.0,238.5975,238.7051,238.4631,238.6961,21493.0
2020-12-14 12:30:00,266.37,266.48,266.18,266.36,21029.0,238.6692,238.7678,238.499,238.6603,21029.0
2020-12-14 12:40:00,266.37,266.54,266.21,266.4,38162.0,238.6692,238.8215,238.5259,238.6961,38162.0
2020-12-14 12:50:00,266.44,266.71,266.44,266.65,26228.0,238.7319,238.9739,238.7319,238.9201,26228.0
2020-12-14 13:00:00,266.7,266.72,266.07,266.12,44729.0,238.9649,238.9828,238.4004,238.4452,44729.0
2020-12-14 13:10:00,266.13,266.34,266.06,266.19,26470.0,238.4542,238.6423,238.3915,238.5079,26470.0
2020-12-14 13:20:00,266.22,266.22,265.78,265.78,20440.0,238.5348,238.5348,238.1406,238.1406,20440.0
2020-12-14 13:30:00,265.78,266.17,265.77,266.11,33140.0,238.1406,238.49,238.1316,238.4363,33140.0
2020-12-14 13:40:00,266.12,266.25,265.88,265.89,26131.0,238.4452,238.5617,238.2302,238.2391,26131.0
2020-12-14 13:50:00,265.93,266.63,265.93,266.51,27292.0,238.275,238.9022,238.275,238.7947,27292.0
2020-12-14 14:00:00,266.57,266.7,266.31,266.66,23237.0,238.8484,238.9649,238.6155,238.9291,23237.0
2020-12-14 14:10:00,266.66,266.79,266.38,266.68,23922.0,238.9291,239.0455,238.6782,238.947,23922.0
2020-12-14 14:20:00,266.61,266.66,266.22,266.45,27225.0,238.8843,238.9291,238.5348,238.7409,27225.0
2020-12-14 14:30:00,266.47,266.54,266.13,266.19,28360.0,238.7588,238.8215,238.4542,238.5079,28360.0
2020-12-14 14:40:00,266.2,266.58,266.19,266.5,33005.0,238.5169,238.8574,238.5079,238.7857,33005.0
2020-12-14 14:50:00,266.54,266.86,266.52,266.79,36984.0,238.8215,239.1083,238.8036,239.0455,36984.0
2020-12-14 15:00:00,266.76,266.79,266.45,266.52,27210.0,239.0187,239.0455,238.7409,238.8036,27210.0
2020-12-14 15:10:00,266.54,266.77,266.4,266.54,32781.0,238.8215,239.0276,238.6961,238.8215,32781.0
2020-12-14 15:20:00,266.57,266.88,266.52,266.65,34438.0,238.8484,239.1262,238.8036,238.9201,34438.0
2020-12-14 15:30:00,266.65,266.65,265.94,265.98,40336.0,238.9201,238.9201,238.2839,238.3198,40336.0
2020-12-14 15:40:00,265.93,265.99,265.27,265.71,61173.0,238.275,238.3287,237.6836,238.0779,61173.0
2020-12-14 15:50:00,265.6,266.15,265.42,265.43,196817.0,237.9793,238.4721,237.818,237.827,196817.0
2020-12-15 09:30:00,267.51,268.22,267.2,268.04,140806.0,239.6907,240.3268,239.4129,240.1656,140806.0
2020-12-15 09:40:00,268.07,268.45,267.75,268.23,80382.0,240.1924,240.5329,239.9057,240.3358,80382.0
2020-12-15 09:50:00,268.21,268.52,267.24,267.41,95961.0,240.3179,240.5956,239.4487,239.6011,95961.0
2020-12-15 10:00:00,267.55,267.86,267.2,267.53,49165.0,239.7265,240.0043,239.4129,239.7086,49165.0
2020-12-15 10:10:00,267.61,267.91,267.35,267.79,44275.0,239.7803,240.0491,239.5473,239.9416,44275.0
2020-12-15 10:20:00,267.79,267.91,267.39,267.44,30599.0,239.9416,240.0491,239.5831,239.6279,30599.0
2020-12-15 10:30:00,267.4,267.73,267.25,267.32,37682.0,239.5921,239.8878,239.4577,239.5204,37682.0
2020-12-15 10:40:00,267.29,267.47,266.85,266.97,35368.0,239.4935,239.6548,239.0993,239.2068,35368.0
2020-12-15 10:50:00,266.93,266.98,266.61,266.73,31463.0,239.171,239.2158,238.8843,238.9918,31463.0
2020-12-15 11:00:00,266.71,266.77,266.2,266.56,31661.0,238.9739,239.0276,238.5169,238.8395,31661.0
2020-12-15 11:10:00,266.52,266.97,266.44,266.88,31304.0,238.8036,239.2068,238.7319,239.1262,31304.0
2020-12-15 11:20:00,266.92,267.0,266.66,266.99,24979.0,239.162,239.2337,238.9291,239.2247,24979.0
2020-12-15 11:30:00,266.93,267.24,266.73,267.1,31204.0,239.171,239.4487,238.9918,239.3233,31204.0
2020-12-15 11:40:00,267.15,267.59,267.03,267.32,29449.0,239.3681,239.7624,239.2606,239.5204,29449.0
2020-12-15 11:50:00,267.34,267.55,267.08,267.49,24173.0,239.5383,239.7265,239.3054,239.6728,24173.0
2020-12-15 12:00:00,267.46,268.08,267.45,267.86,53208.0,239.6459,240.2014,239.6369,240.0043,53208.0
2020-12-15 12:10:00,267.86,268.2,267.71,268.18,37854.0,240.0043,240.3089,239.8699,240.291,37854.0
2020-12-15 12:20:00,268.18,268.23,267.77,267.84,36001.0,240.291,240.3358,239.9236,239.9864,36001.0
2020-12-15 12:30:00,267.86,268.2,267.84,268.06,56969.0,240.0043,240.3089,239.9864,240.1835,56969.0
2020-12-15 12:40:00,268.08,268.25,268.07,268.22,31467.0,240.2014,240.3537,240.1924,240.3268,31467.0
2020-12-15 12:50:00,268.22,268.35,268.15,268.26,21362.0,240.3268,240.4433,240.2641,240.3627,21362.0
2020-12-15 13:00:00,268.28,268.77,268.25,268.45,42076.0,240.3806,240.8196,240.3537,240.5329,42076.0
2020-12-15 13:10:00,268.44,268.56,268.17,268.38,28122.0,240.524,240.6315,240.282,240.4702,28122.0
2020-12-15 13:20:00,268.4,268.55,268.28,268.39,24998.0,240.4881,240.6225,240.3806,240.4792,24998.0
2020-12-15 13:30:00,268.39,268.53,268.31,268.48,24081.0,240.4792,240.6046,240.4075,240.5598,24081.0
2020-12-15 13:40:00,268.52,268.57,268.3,268.36,24146.0,240.5956,240.6404,240.3985,240.4523,24146.0
2020-12-15 13:50:00,268.32,268.46,268.19,268.38,30839.0,240.4164,240.5419,240.3,240.4702,30839.0
2020-12-15 14:00:00,268.3,268.42,268.18,268.35,57037.0,240.3985,240.506,240.291,240.4433,57037.0
2020-12-15 14:10:00,268.36,268.67,268.36,268.56,30766.0,240.4523,240.73,240.4523,240.6315,30766.0
2020-12-15 14:20:00,268.59,268.66,268.38,268.66,18260.0,240.6584,240.7211,240.4702,240.7211,18260.0
2020-12-15 14:30:00,268.67,268.72,268.52,268.58,24660.0,240.73,240.7748,240.5956,240.6494,24660.0
2020-12-15 14:40:00,268.57,268.7,268.37,268.43,30476.0,240.6404,240.7569,240.4612,240.515,30476.0
2020-12-15 14:50:00,268.43,268.55,268.37,268.42,28892.0,240.515,240.6225,240.4612,240.506,28892.0
2020-12-15 15:00:00,268.43,268.57,268.17,268.42,36546.0,240.515,240.6404,240.282,240.506,36546.0
2020-12-15 15:10:00,268.4,268.65,268.27,268.56,34975.0,240.4881,240.7121,240.3716,240.6315,34975.0
2020-12-15 15:20:00,268.56,268.56,267.92,267.97,43227.0,240.6315,240.6315,240.058,240.1028,43227.0
2020-12-15 15:30:00,267.96,268.3,267.86,268.25,46518.0,240.0939,240.3985,240.0043,240.3537,46518.0
2020-12-15 15:40:00,268.2,268.24,268.01,268.19,92162.0,240.3089,240.3448,240.1387,240.3,92162.0
2020-12-15 15:50:00,268.12,268.19,267.8,267.99,169190.0,240.2372,240.3,239.9505,240.1208,169190.0
2020-12-16 09:30:00,268.53,270.25,268.5,269.59,196758.0,240.6046,242.1457,240.5777,241.5544,196758.0
2020-12-16 09:40:00,269.5,270.54,269.44,270.47,97803.0,241.4737,242.4056,241.42,242.3428,97803.0
2020-12-16 09:50:00,270.5,270.75,269.24,269.43,87696.0,242.3697,242.5937,241.2408,241.411,87696.0
2020-12-16 10:00:00,269.4,269.53,268.61,269.03,80744.0,241.3841,241.5006,240.6763,241.0526,80744.0
2020-12-16 10:10:00,269.05,269.82,268.75,269.65,74729.0,241.0705,241.7604,240.8017,241.6081,74729.0
2020-12-16 10:20:00,269.72,269.78,269.02,269.26,77363.0,241.6708,241.7246,241.0436,241.2587,77363.0
2020-12-16 10:30:00,269.23,269.5,269.04,269.37,53017.0,241.2318,241.4737,241.0616,241.3572,53017.0
2020-12-16 10:40:00,269.34,269.58,269.11,269.41,43282.0,241.3304,241.5454,241.1243,241.3931,43282.0
2020-12-16 10:50:00,269.44,269.67,268.99,269.01,27682.0,241.42,241.626,241.0168,241.0347,27682.0
2020-12-16 11:00:00,269.09,269.12,268.4,268.4,39545.0,241.1064,241.1332,240.4881,240.4881,39545.0
2020-12-16 11:10:00,268.39,268.69,267.94,268.62,51399.0,240.4792,240.748,240.076,240.6852,51399.0
2020-12-16 11:20:00,268.52,268.56,267.66,267.76,48077.0,240.5956,240.6315,239.8251,239.9147,48077.0
2020-12-16 11:30:00,267.7,268.24,267.51,268.0,66774.0,239.8609,240.3448,239.6907,240.1297,66774.0
2020-12-16 11:40:00,268.16,268.48,268.13,268.29,36033.0,240.2731,240.5598,240.2462,240.3896,36033.0
2020-12-16 11:50:00,268.29,268.34,267.77,267.97,19880.0,240.3896,240.4344,239.9236,240.1028,19880.0
2020-12-16 12:00:00,267.92,268.37,267.92,267.93,71681.0,240.058,240.4612,240.058,240.067,71681.0
2020-12-16 12:10:00,267.97,268.17,267.79,267.84,34252.0,240.1028,240.282,239.9416,239.9864,34252.0
2020-12-16 12:20:00,267.84,267.94,267.67,267.83,22194.0,239.9864,240.076,239.834,239.9774,22194.0
2020-12-16 12:30:00,267.82,267.97,267.75,267.8,17163.0,239.9684,240.1028,239.9057,239.9505,17163.0
2020-12-16 12:40:00,267.81,268.11,267.75,267.8,22675.0,239.9595,240.2283,239.9057,239.9505,22675.0
2020-12-16 12:50:00,267.79,268.68,267.57,268.55,133637.0,239.9416,240.739,239.7444,240.6225,133637.0
2020-12-16 13:00:00,268.64,268.75,268.3,268.35,116249.0,240.7032,240.8017,240.3985,240.4433,116249.0
2020-12-16 13:10:00,268.42,268.59,268.26,268.58,19733.0,240.506,240.6584,240.3627,240.6494,19733.0
2020-12-16 13:20:00,268.56,268.75,268.47,268.7,24169.0,240.6315,240.8017,240.5508,240.7569,24169.0
2020-12-16 13:30:00,268.68,268.94,268.68,268.82,23210.0,240.739,240.972,240.739,240.8644,23210.0
2020-12-16 13:40:00,268.83,268.94,268.46,268.51,27184.0,240.8734,240.972,240.5419,240.5867,27184.0
2020-12-16 13:50:00,268.51,268.59,268.38,268.5,23923.0,240.5867,240.6584,240.4702,240.5777,23923.0
2020-12-16 14:00:00,268.55,268.72,267.9,268.29,41864.0,240.6225,240.7748,240.0401,240.3896,41864.0
2020-12-16 14:10:00,268.25,268.37,268.04,268.29,32146.0,240.3537,240.4612,240.1656,240.3896,32146.0
2020-12-16 14:20:00,268.29,268.78,268.24,268.65,33119.0,240.3896,240.8286,240.3448,240.7121,33119.0
2020-12-16 14:30:00,268.65,269.49,268.53,269.39,51255.0,240.7121,241.4648,240.6046,241.3752,51255.0
2020-12-16 14:40:00,269.39,269.68,269.25,269.65,72222.0,241.3752,241.635,241.2497,241.6081,72222.0
2020-12-16 14:50:00,269.67,270.03,269.54,270.02,65477.0,241.626,241.9486,241.5096,241.9396,65477.0
2020-12-16 15:00:00,270.05,270.12,269.84,269.91,41193.0,241.9665,242.0292,241.7784,241.8411,41193.0
2020-12-16 15:10:00,269.95,270.32,269.93,270.31,43641.0,241.8769,242.2084,241.859,242.1995,43641.0
2020-12-16 15:20:00,270.28,270.43,270.07,270.12,62232.0,242.1726,242.307,241.9844,242.0292,62232.0
2020-12-16 15:30:00,270.11,270.26,269.72,269.94,67537.0,242.0203,242.1547,241.6708,241.868,67537.0
2020-12-16 15:40:00,269.97,270.25,269.89,270.14,70311.0,241.8948,242.1457,241.8232,242.0472,70311.0
2020-12-16 15:50:00,270.11,270.11,269.57,269.66,207099.0,242.0203,242.0203,241.5364,241.6171,207099.0
2020-12-17 09:30:00,272.16,272.36,271.3,271.94,276696.0,243.8571,244.0363,243.0865,243.66,276696.0
2020-12-17 09:40:00,271.81,272.77,271.81,272.77,110815.0,243.5435,244.4037,243.5435,244.4037,110815.0
2020-12-17 09:50:00,272.73,272.92,272.4,272.75,96668.0,244.3678,244.5381,244.0721,244.3857,96668.0
2020-12-17 10:00:00,272.74,273.11,272.61,273.01,87808.0,244.3768,244.7083,244.2603,244.6187,87808.0
2020-12-17 10:10:00,272.95,273.0,272.69,272.94,41983.0,244.5649,244.6097,244.332,244.556,41983.0
2020-12-17 10:20:00,272.97,273.07,272.77,273.0,39637.0,244.5829,244.6725,244.4037,244.6097,39637.0
2020-12-17 10:30:00,272.94,273.29,272.88,273.17,48160.0,244.556,244.8696,244.5022,244.7621,48160.0
2020-12-17 10:40:00,273.2,273.26,272.77,273.06,51036.0,244.7889,244.8427,244.4037,244.6635,51036.0
2020-12-17 10:50:00,273.06,273.22,272.96,273.13,33152.0,244.6635,244.8069,244.5739,244.7262,33152.0
2020-12-17 11:00:00,273.08,273.09,272.58,272.9,56238.0,244.6814,244.6904,244.2334,244.5201,56238.0
2020-12-17 11:10:00,272.91,273.04,272.79,272.8,38848.0,244.5291,244.6456,244.4216,244.4305,38848.0
2020-12-17 11:20:00,272.82,273.11,272.58,272.96,49381.0,244.4485,244.7083,244.2334,244.5739,49381.0
2020-12-17 11:30:00,272.96,273.05,272.76,272.85,26868.0,244.5739,244.6545,244.3947,244.4753,26868.0
2020-12-17 11:40:00,272.85,273.01,272.7,272.81,28110.0,244.4753,244.6187,244.3409,244.4395,28110.0
2020-12-17 11:50:00,272.77,272.96,272.36,272.93,64076.0,244.4037,244.5739,244.0363,244.547,64076.0
2020-12-17 12:00:00,272.93,273.1,272.79,272.92,34670.0,244.547,244.6993,244.4216,244.5381,34670.0
2020-12-17 12:10:00,272.95,272.95,272.5,272.5,39311.0,244.5649,244.5649,244.1617,244.1617,39311.0
2020-12-17 12:20:00,272.44,272.62,272.3,272.37,59606.0,244.108,244.2693,243.9825,244.0453,59606.0
2020-12-17 12:30:00,272.37,272.5,272.1,272.32,45697.0,244.0453,244.1617,243.8033,244.0005,45697.0
2020-12-17 12:40:00,272.34,272.6,272.23,272.6,17395.0,244.0184,244.2513,243.9198,244.2513,17395.0
2020-12-17 12:50:00,272.6,272.77,272.52,272.67,27070.0,244.2513,244.4037,244.1797,244.3141,27070.0
2020-12-17 13:00:00,272.67,273.01,272.67,272.93,39043.0,244.3141,244.6187,244.3141,244.547,39043.0
2020-12-17 13:10:00,272.93,273.22,272.93,273.19,28052.0,244.547,244.8069,244.547,244.78,28052.0
2020-12-17 13:20:00,273.13,273.33,273.05,273.15,43174.0,244.7262,244.9054,244.6545,244.7441,43174.0
2020-12-17 13:30:00,273.12,273.49,273.08,273.36,38086.0,244.7173,245.0488,244.6814,244.9323,38086.0
2020-12-17 13:40:00,273.35,273.73,273.32,273.62,53946.0,244.9233,245.2638,244.8965,245.1653,53946.0
2020-12-17 13:50:00,273.58,273.85,273.49,273.78,52153.0,245.1294,245.3714,245.0488,245.3086,52153.0
2020-12-17 14:00:00,273.74,273.85,273.52,273.78,46132.0,245.2728,245.3714,245.0757,245.3086,46132.0
2020-12-17 14:10:00,273.76,273.82,273.65,273.77,51839.0,245.2907,245.3445,245.1921,245.2997,51839.0
2020-12-17 14:20:00,273.79,273.79,273.66,273.75,33449.0,245.3176,245.3176,245.2011,245.2818,33449.0
2020-12-17 14:30:00,273.75,273.92,273.69,273.81,57366.0,245.2818,245.4341,245.228,245.3355,57366.0
2020-12-17 14:40:00,273.8,274.0,273.64,273.93,43020.0,245.3266,245.5058,245.1832,245.443,43020.0
2020-12-17 14:50:00,273.88,274.03,273.85,274.02,39962.0,245.3982,245.5326,245.3714,245.5237,39962.0
2020-12-17 15:00:00,274.05,274.19,274.01,274.15,44533.0,245.5506,245.676,245.5147,245.6402,44533.0
2020-12-17 15:10:00,274.17,274.19,273.86,274.16,44918.0,245.6581,245.676,245.3803,245.6491,44918.0
2020-12-17 15:20:00,274.17,274.23,274.01,274.1,55516.0,245.6581,245.7118,245.5147,245.5954,55516.0
2020-12-17 15:30:00,274.09,274.2,273.9,274.09,64926.0,245.5864,245.685,245.4162,245.5864,64926.0
2020-12-17 15:40:00,274.09,274.33,274.02,274.16,102261.0,245.5864,245.8014,245.5237,245.6491,102261.0
2020-12-17 15:50:00,274.18,274.29,273.78,273.97,222743.0,245.667,245.7656,245.3086,245.4789,222743.0
2020-12-18 09:30:00,274.59,275.74,273.94,274.66,1355724.0,246.0344,247.0648,245.452,246.0971,1355724.0
2020-12-18 09:40:00,274.65,275.38,274.54,274.78,94904.0,246.0882,246.7422,245.9896,246.2046,94904.0
2020-12-18 09:50:00,274.82,274.93,274.02,274.87,79514.0,246.2405,246.339,245.5237,246.2853,79514.0
2020-12-18 10:00:00,274.71,274.88,274.0,274.87,78804.0,246.1419,246.2942,245.5058,246.2853,78804.0
2020-12-18 10:10:00,274.8,274.88,273.98,274.29,120537.0,246.2226,246.2942,245.4878,245.7656,120537.0
2020-12-18 10:20:00,274.16,274.46,273.02,273.21,68768.0,245.6491,245.9179,244.6277,244.7979,68768.0
2020-12-18 10:30:00,273.28,273.7,272.92,273.27,49814.0,244.8606,245.2369,244.5381,244.8517,49814.0
2020-12-18 10:40:00,273.24,273.29,272.55,272.71,26753.0,244.8248,244.8696,244.2065,244.3499,26753.0
2020-12-18 10:50:00,272.71,272.76,272.07,272.17,53858.0,244.3499,244.3947,243.7765,243.8661,53858.0
2020-12-18 11:00:00,272.15,272.25,271.58,271.8,45936.0,243.8481,243.9377,243.3374,243.5345,45936.0
2020-12-18 11:10:00,271.84,271.84,270.78,271.38,74687.0,243.5704,243.5704,242.6206,243.1582,74687.0
2020-12-18 11:20:00,271.32,271.71,271.0,271.69,52736.0,243.1045,243.4539,242.8177,243.436,52736.0
2020-12-18 11:30:00,271.64,271.96,271.39,271.79,51053.0,243.3912,243.6779,243.1672,243.5256,51053.0
2020-12-18 11:40:00,271.78,271.98,271.63,271.65,48761.0,243.5166,243.6958,243.3822,243.4001,48761.0
2020-12-18 11:50:00,271.63,272.08,271.51,271.63,92910.0,243.3822,243.7854,243.2747,243.3822,92910.0
2020-12-18 12:00:00,271.65,271.68,271.16,271.31,26481.0,243.4001,243.427,242.9611,243.0955,26481.0
2020-12-18 12:10:00,271.33,272.05,271.29,272.05,32610.0,243.1134,243.7585,243.0776,243.7585,32610.0
2020-12-18 12:20:00,272.01,272.12,271.9,272.04,21167.0,243.7227,243.8213,243.6241,243.7496,21167.0
2020-12-18 12:30:00,272.0,272.35,271.87,272.32,27280.0,243.7137,244.0273,243.5973,244.0005,27280.0
2020-12-18 12:40:00,272.32,272.46,272.0,272.09,49003.0,244.0005,244.1259,243.7137,243.7944,49003.0
2020-12-18 12:50:00,272.14,272.88,272.13,272.88,41163.0,243.8392,244.5022,243.8302,244.5022,41163.0
2020-12-18 13:00:00,272.89,273.01,272.44,272.46,36471.0,244.5112,244.6187,244.108,244.1259,36471.0
2020-12-18 13:10:00,272.44,272.59,272.36,272.54,21367.0,244.108,244.2424,244.0363,244.1976,21367.0
2020-12-18 13:20:00,272.52,272.66,272.29,272.66,22079.0,244.1797,244.3051,243.9736,244.3051,22079.0
2020-12-18 13:30:00,272.64,272.65,272.33,272.34,14812.0,244.2872,244.2961,244.0094,244.0184,14812.0
2020-12-18 13:40:00,272.37,272.76,272.33,272.62,19359.0,244.0453,244.3947,244.0094,244.2693,19359.0
2020-12-18 13:50:00,272.63,273.03,272.6,272.9,25682.0,244.2782,244.6366,244.2513,244.5201,25682.0
2020-12-18 14:00:00,272.92,272.92,272.16,272.47,25786.0,244.5381,244.5381,243.8571,244.1349,25786.0
2020-12-18 14:10:00,272.51,272.63,272.19,272.4,48406.0,244.1707,244.2782,243.884,244.0721,48406.0
2020-12-18 14:20:00,272.4,272.58,272.22,272.33,23957.0,244.0721,244.2334,243.9109,244.0094,23957.0
2020-12-18 14:30:00,272.36,272.4,271.93,272.17,43554.0,244.0363,244.0721,243.651,243.8661,43554.0
2020-12-18 14:40:00,272.17,272.19,271.9,272.17,45612.0,243.8661,243.884,243.6241,243.8661,45612.0
2020-12-18 14:50:00,272.16,272.16,271.63,271.86,41608.0,243.8571,243.8571,243.3822,243.5883,41608.0
2020-12-18 15:00:00,271.87,272.15,271.87,272.15,31613.0,243.5973,243.8481,243.5973,243.8481,31613.0
2020-12-18 15:10:00,272.15,272.3,271.8,272.1,40983.0,243.8481,243.9825,243.5345,243.8033,40983.0
2020-12-18 15:20:00,272.11,272.14,271.8,272.09,51829.0,243.8123,243.8392,243.5345,243.7944,51829.0
2020-12-18 15:30:00,272.13,272.49,272.11,272.21,63383.0,243.8302,244.1528,243.8123,243.9019,63383.0
2020-12-18 15:40:00,272.19,273.13,272.03,272.48,118310.0,243.884,244.7262,243.7406,244.1438,118310.0
2020-12-18 15:50:00,272.75,273.5,270.3,270.79,801938.0,244.3857,245.0577,242.1905,242.6296,801938.0
2020-12-21 09:30:00,268.56,269.91,267.9,269.36,178441.0,240.6315,241.8411,240.0401,241.3483,178441.0
2020-12-21 09:40:00,269.27,269.88,268.84,268.98,59909.0,241.2676,241.8142,240.8824,241.0078,59909.0
2020-12-21 09:50:00,268.94,269.5,268.1,268.19,59941.0,240.972,241.4737,240.2193,240.3,59941.0
2020-12-21 10:00:00,268.19,268.27,266.62,267.24,102221.0,240.3,240.3716,238.8932,239.4487,102221.0
2020-12-21 10:10:00,267.21,267.69,266.52,266.7,85074.0,239.4219,239.852,238.8036,238.9649,85074.0
2020-12-21 10:20:00,266.77,267.31,265.88,267.14,64871.0,239.0276,239.5115,238.2302,239.3591,64871.0
2020-12-21 10:30:00,267.07,267.45,266.3,266.85,54473.0,239.2964,239.6369,238.6065,239.0993,54473.0
2020-12-21 10:40:00,266.87,267.26,266.52,266.76,56298.0,239.1172,239.4667,238.8036,239.0187,56298.0
2020-12-21 10:50:00,266.99,267.68,266.61,267.31,69426.0,239.2247,239.843,238.8843,239.5115,69426.0
2020-12-21 11:00:00,267.29,268.38,267.24,268.38,54655.0,239.4935,240.4702,239.4487,240.4702,54655.0
2020-12-21 11:10:00,268.36,269.12,268.36,268.94,30931.0,240.4523,241.1332,240.4523,240.972,30931.0
2020-12-21 11:20:00,268.89,269.31,268.86,269.05,24184.0,240.9272,241.3035,240.9003,241.0705,24184.0
2020-12-21 11:30:00,269.1,269.79,269.1,269.67,44484.0,241.1153,241.7336,241.1153,241.626,44484.0
2020-12-21 11:40:00,269.7,270.15,269.7,269.96,37270.0,241.6529,242.0561,241.6529,241.8859,37270.0
2020-12-21 11:50:00,269.98,270.34,269.96,270.17,33386.0,241.9038,242.2264,241.8859,242.074,33386.0
2020-12-21 12:00:00,270.17,270.62,270.17,270.53,28028.0,242.074,242.4773,242.074,242.3966,28028.0
2020-12-21 12:10:00,270.52,270.68,270.48,270.58,42772.0,242.3876,242.531,242.3518,242.4414,42772.0
2020-12-21 12:20:00,270.6,271.51,270.46,271.5,50288.0,242.4593,243.2747,242.3339,243.2657,50288.0
2020-12-21 12:30:00,271.53,271.76,271.12,271.38,35460.0,243.2926,243.4987,242.9253,243.1582,35460.0
2020-12-21 12:40:00,271.37,271.53,270.84,271.35,34127.0,243.1493,243.2926,242.6744,243.1313,34127.0
2020-12-21 12:50:00,271.34,271.67,271.15,271.5,29456.0,243.1224,243.4181,242.9521,243.2657,29456.0
2020-12-21 13:00:00,271.55,271.72,271.36,271.62,24547.0,243.3105,243.4629,243.1403,243.3733,24547.0
2020-12-21 13:10:00,271.57,271.75,271.49,271.6,25692.0,243.3285,243.4897,243.2568,243.3553,25692.0
2020-12-21 13:20:00,271.6,271.63,271.16,271.61,38550.0,243.3553,243.3822,242.9611,243.3643,38550.0
2020-12-21 13:30:00,271.56,271.93,271.51,271.65,28764.0,243.3195,243.651,243.2747,243.4001,28764.0
2020-12-21 13:40:00,271.66,271.95,271.0,271.05,40032.0,243.4091,243.6689,242.8177,242.8625,40032.0
2020-12-21 13:50:00,271.09,271.71,271.05,271.66,21459.0,242.8984,243.4539,242.8625,243.4091,21459.0
2020-12-21 14:00:00,271.6,271.6,271.21,271.34,20875.0,243.3553,243.3553,243.0059,243.1224,20875.0
2020-12-21 14:10:00,271.38,271.6,271.2,271.6,18583.0,243.1582,243.3553,242.9969,243.3553,18583.0
2020-12-21 14:20:00,271.62,271.83,271.36,271.57,23876.0,243.3733,243.5614,243.1403,243.3285,23876.0
2020-12-21 14:30:00,271.56,271.83,271.29,271.34,23332.0,243.3195,243.5614,243.0776,243.1224,23332.0
2020-12-21 14:40:00,271.31,271.61,271.24,271.38,19942.0,243.0955,243.3643,243.0328,243.1582,19942.0
2020-12-21 14:50:00,271.4,271.66,271.24,271.34,15805.0,243.1761,243.4091,243.0328,243.1224,15805.0
2020-12-21 15:00:00,271.4,271.42,270.81,270.85,26717.0,243.1761,243.1941,242.6475,242.6833,26717.0
2020-12-21 15:10:00,270.85,271.2,270.65,270.77,31911.0,242.6833,242.9969,242.5041,242.6117,31911.0
2020-12-21 15:20:00,270.78,270.93,270.57,270.82,26783.0,242.6206,242.755,242.4324,242.6565,26783.0
2020-12-21 15:30:00,270.81,270.82,270.06,270.53,47503.0,242.6475,242.6565,241.9755,242.3966,47503.0
2020-12-21 15:40:00,270.58,270.69,270.06,270.21,58547.0,242.4414,242.54,241.9755,242.1099,58547.0
2020-12-21 15:50:00,270.14,270.99,269.84,270.99,240610.0,242.0472,242.8088,241.7784,242.8088,240610.0
2020-12-22 09:30:00,270.06,270.68,269.54,270.21,89339.0,241.9755,242.531,241.5096,242.1099,89339.0
2020-12-22 09:40:00,270.27,270.31,269.7,270.11,36122.0,242.1636,242.1995,241.6529,242.0203,36122.0
2020-12-22 09:50:00,270.12,270.28,268.75,268.75,41490.0,242.0292,242.1726,240.8017,240.8017,41490.0
2020-12-22 10:00:00,268.79,269.56,268.51,269.52,36661.0,240.8376,241.5275,240.5867,241.4916,36661.0
2020-12-22 10:10:00,269.55,269.67,268.85,269.04,51827.0,241.5185,241.626,240.8913,241.0616,51827.0
2020-12-22 10:20:00,269.04,269.68,268.98,269.68,43121.0,241.0616,241.635,241.0078,241.635,43121.0
2020-12-22 10:30:00,269.78,270.18,269.57,269.71,39040.0,241.7246,242.083,241.5364,241.6619,39040.0
2020-12-22 10:40:00,269.77,270.01,269.57,269.62,20728.0,241.7156,241.9307,241.5364,241.5812,20728.0
2020-12-22 10:50:00,269.62,270.12,269.61,270.0,24019.0,241.5812,242.0292,241.5723,241.9217,24019.0
2020-12-22 11:00:00,270.04,270.87,269.94,270.85,46365.0,241.9576,242.7013,241.868,242.6833,46365.0
2020-12-22 11:10:00,270.85,271.36,270.83,271.35,32759.0,242.6833,243.1403,242.6654,243.1313,32759.0
2020-12-22 11:20:00,271.32,271.32,270.81,271.05,43077.0,243.1045,243.1045,242.6475,242.8625,43077.0
2020-12-22 11:30:00,271.11,271.18,270.33,270.38,31614.0,242.9163,242.979,242.2174,242.2622,31614.0
2020-12-22 11:40:00,270.32,270.36,269.81,269.92,24639.0,242.2084,242.2443,241.7515,241.85,24639.0
2020-12-22 11:50:00,269.79,269.99,269.62,269.93,21200.0,241.7336,241.9128,241.5812,241.859,21200.0
2020-12-22 12:00:00,269.9,270.15,269.9,270.01,20210.0,241.8321,242.0561,241.8321,241.9307,20210.0
2020-12-22 12:10:00,270.14,270.35,270.06,270.32,16501.0,242.0472,242.2353,241.9755,242.2084,16501.0
2020-12-22 12:20:00,270.35,270.52,270.28,270.39,15638.0,242.2353,242.3876,242.1726,242.2712,15638.0
2020-12-22 12:30:00,270.38,270.47,270.1,270.23,20939.0,242.2622,242.3428,242.0113,242.1278,20939.0
2020-12-22 12:40:00,270.25,270.3,270.11,270.14,19966.0,242.1457,242.1905,242.0203,242.0472,19966.0
2020-12-22 12:50:00,270.13,270.22,269.96,270.05,23819.0,242.0382,242.1188,241.8859,241.9665,23819.0
2020-12-22 13:00:00,270.06,270.27,270.03,270.24,16855.0,241.9755,242.1636,241.9486,242.1368,16855.0
2020-12-22 13:10:00,270.22,270.26,270.12,270.2,28747.0,242.1188,242.1547,242.0292,242.1009,28747.0
2020-12-22 13:20:00,270.25,270.83,270.21,270.7,32684.0,242.1457,242.6654,242.1099,242.5489,32684.0
2020-12-22 13:30:00,270.72,270.73,270.36,270.71,25482.0,242.5669,242.5758,242.2443,242.5579,25482.0
2020-12-22 13:40:00,270.69,270.69,270.4,270.64,16114.0,242.54,242.54,242.2801,242.4952,16114.0
2020-12-22 13:50:00,270.62,270.8,270.17,270.19,39011.0,242.4773,242.6385,242.074,242.092,39011.0
2020-12-22 14:00:00,270.19,270.23,269.91,270.08,18089.0,242.092,242.1278,241.8411,241.9934,18089.0
2020-12-22 14:10:00,270.1,270.35,269.97,270.34,22434.0,242.0113,242.2353,241.8948,242.2264,22434.0
2020-12-22 14:20:00,270.38,270.6,270.33,270.6,19612.0,242.2622,242.4593,242.2174,242.4593,19612.0
2020-12-22 14:30:00,270.6,270.61,270.05,270.12,17608.0,242.4593,242.4683,241.9665,242.0292,17608.0
2020-12-22 14:40:00,270.03,270.2,269.97,270.14,21315.0,241.9486,242.1009,241.8948,242.0472,21315.0
2020-12-22 14:50:00,270.09,270.39,270.03,270.33,16831.0,242.0024,242.2712,241.9486,242.2174,16831.0
2020-12-22 15:00:00,270.25,270.4,269.98,269.98,26850.0,242.1457,242.2801,241.9038,241.9038,26850.0
2020-12-22 15:10:00,270.01,270.22,269.78,270.06,25037.0,241.9307,242.1188,241.7246,241.9755,25037.0
2020-12-22 15:20:00,270.06,270.28,269.98,270.17,35843.0,241.9755,242.1726,241.9038,242.074,35843.0
2020-12-22 15:30:00,270.12,270.27,269.95,270.13,22953.0,242.0292,242.1636,241.8769,242.0382,22953.0
2020-12-22 15:40:00,270.11,270.33,269.83,269.92,48285.0,242.0203,242.2174,241.7694,241.85,48285.0
2020-12-22 15:50:00,269.83,270.34,269.61,269.98,142758.0,241.7694,242.2264,241.5723,241.9038,142758.0
2020-12-23 09:30:00,270.06,271.0,270.06,270.21,63780.0,241.9755,242.8177,241.9755,242.1099,63780.0
2020-12-23 09:40:00,270.11,270.25,268.93,269.24,24482.0,242.0203,242.1457,240.963,241.2408,24482.0
2020-12-23 09:50:00,269.25,270.07,268.97,269.42,43835.0,241.2497,241.9844,240.9988,241.402,43835.0
2020-12-23 10:00:00,269.38,269.52,268.94,268.95,33560.0,241.3662,241.4916,240.972,240.9809,33560.0
2020-12-23 10:10:00,268.97,269.03,268.2,268.36,66071.0,240.9988,241.0526,240.3089,240.4523,66071.0
2020-12-23 10:20:00,268.38,269.03,268.31,268.82,38673.0,240.4702,241.0526,240.4075,240.8644,38673.0
2020-12-23 10:30:00,268.88,269.47,268.85,269.42,23260.0,240.9182,241.4468,240.8913,241.402,23260.0
2020-12-23 10:40:00,269.38,269.5,268.95,269.17,38591.0,241.3662,241.4737,240.9809,241.178,38591.0
2020-12-23 10:50:00,269.17,269.45,268.92,269.22,38357.0,241.178,241.4289,240.954,241.2228,38357.0
2020-12-23 11:00:00,269.24,269.41,269.02,269.4,29166.0,241.2408,241.3931,241.0436,241.3841,29166.0
2020-12-23 11:10:00,269.4,269.59,269.36,269.4,29217.0,241.3841,241.5544,241.3483,241.3841,29217.0
2020-12-23 11:20:00,269.44,269.73,269.4,269.57,36955.0,241.42,241.6798,241.3841,241.5364,36955.0
2020-12-23 11:30:00,269.64,269.67,269.05,269.05,19180.0,241.5992,241.626,241.0705,241.0705,19180.0
2020-12-23 11:40:00,269.11,269.43,268.92,269.39,18043.0,241.1243,241.411,240.954,241.3752,18043.0
2020-12-23 11:50:00,269.45,269.55,269.14,269.29,30962.0,241.4289,241.5185,241.1512,241.2856,30962.0
2020-12-23 12:00:00,269.29,269.32,268.88,269.0,37689.0,241.2856,241.3124,240.9182,241.0257,37689.0
2020-12-23 12:10:00,268.99,269.28,268.9,269.05,32403.0,241.0168,241.2766,240.9361,241.0705,32403.0
2020-12-23 12:20:00,269.03,269.44,268.91,269.42,19474.0,241.0526,241.42,240.9451,241.402,19474.0
2020-12-23 12:30:00,269.44,269.72,269.44,269.71,20145.0,241.42,241.6708,241.42,241.6619,20145.0
2020-12-23 12:40:00,269.67,269.85,269.46,269.55,17269.0,241.626,241.7873,241.4379,241.5185,17269.0
2020-12-23 12:50:00,269.53,269.75,269.41,269.74,12650.0,241.5006,241.6977,241.3931,241.6888,12650.0
2020-12-23 13:00:00,269.71,269.98,269.7,269.8,27497.0,241.6619,241.9038,241.6529,241.7425,27497.0
2020-12-23 13:10:00,269.84,270.0,269.84,269.9,22797.0,241.7784,241.9217,241.7784,241.8321,22797.0
2020-12-23 13:20:00,269.93,269.99,269.76,269.98,26298.0,241.859,241.9128,241.7067,241.9038,26298.0
2020-12-23 13:30:00,269.94,270.1,269.87,270.1,24966.0,241.868,242.0113,241.8052,242.0113,24966.0
2020-12-23 13:40:00,270.11,270.17,269.98,270.16,19065.0,242.0203,242.074,241.9038,242.0651,19065.0
2020-12-23 13:50:00,270.12,270.22,269.98,270.15,33578.0,242.0292,242.1188,241.9038,242.0561,33578.0
2020-12-23 14:00:00,270.15,270.18,270.01,270.07,15520.0,242.0561,242.083,241.9307,241.9844,15520.0
2020-12-23 14:10:00,270.06,270.2,269.98,270.04,15203.0,241.9755,242.1009,241.9038,241.9576,15203.0
2020-12-23 14:20:00,270.07,270.17,270.0,270.14,27652.0,241.9844,242.074,241.9217,242.0472,27652.0
2020-12-23 14:30:00,270.14,270.4,270.11,270.21,25012.0,242.0472,242.2801,242.0203,242.1099,25012.0
2020-12-23 14:40:00,270.2,270.39,270.17,270.21,23376.0,242.1009,242.2712,242.074,242.1099,23376.0
2020-12-23 14:50:00,270.2,270.34,270.0,270.29,25876.0,242.1009,242.2264,241.9217,242.1816,25876.0
2020-12-23 15:00:00,270.26,270.3,270.08,270.11,25616.0,242.1547,242.1905,241.9934,242.0203,25616.0
2020-12-23 15:10:00,270.09,270.17,270.03,270.08,31894.0,242.0024,242.074,241.9486,241.9934,31894.0
2020-12-23 15:20:00,270.08,270.16,269.97,270.14,42681.0,241.9934,242.0651,241.8948,242.0472,42681.0
2020-12-23 15:30:00,270.12,270.17,269.91,270.13,31593.0,242.0292,242.074,241.8411,242.0382,31593.0
2020-12-23 15:40:00,270.11,270.47,270.11,270.3,44574.0,242.0203,242.3428,242.0203,242.1905,44574.0
2020-12-23 15:50:00,270.16,270.21,269.7,269.82,214737.0,242.0651,242.1099,241.6529,241.7604,214737.0
2020-12-24 09:30:00,269.44,270.34,269.4,270.05,44057.0,241.42,242.2264,241.3841,241.9665,44057.0
2020-12-24 09:40:00,270.09,270.88,270.06,270.63,35498.0,242.0024,242.7102,241.9755,242.4862,35498.0
2020-12-24 09:50:00,270.63,270.73,270.12,270.34,32091.0,242.4862,242.5758,242.0292,242.2264,32091.0
2020-12-24 10:00:00,270.4,270.44,270.08,270.24,20745.0,242.2801,242.316,241.9934,242.1368,20745.0
2020-12-24 10:10:00,270.23,270.25,270.05,270.16,17806.0,242.1278,242.1457,241.9665,242.0651,17806.0
2020-12-24 10:20:00,270.12,270.29,270.03,270.26,19092.0,242.0292,242.1816,241.9486,242.1547,19092.0
2020-12-24 10:30:00,270.24,270.67,270.19,270.46,40245.0,242.1368,242.5221,242.092,242.3339,40245.0
2020-12-24 10:40:00,270.46,270.46,269.5,269.86,51114.0,242.3339,242.3339,241.4737,241.7963,51114.0
2020-12-24 10:50:00,269.89,270.55,269.88,270.46,29288.0,241.8232,242.4145,241.8142,242.3339,29288.0
2020-12-24 11:00:00,270.49,270.5,270.29,270.42,20594.0,242.3608,242.3697,242.1816,242.298,20594.0
2020-12-24 11:10:00,270.48,270.7,270.3,270.33,25620.0,242.3518,242.5489,242.1905,242.2174,25620.0
2020-12-24 11:20:00,270.34,270.6,270.12,270.22,21507.0,242.2264,242.4593,242.0292,242.1188,21507.0
2020-12-24 11:30:00,270.21,270.47,270.04,270.21,16100.0,242.1099,242.3428,241.9576,242.1099,16100.0
2020-12-24 11:40:00,270.12,270.19,269.77,269.85,13471.0,242.0292,242.092,241.7156,241.7873,13471.0
2020-12-24 11:50:00,269.81,270.1,269.73,270.04,20414.0,241.7515,242.0113,241.6798,241.9576,20414.0
2020-12-24 12:00:00,269.83,270.05,269.66,269.95,25854.0,241.7694,241.9665,241.6171,241.8769,25854.0
2020-12-24 12:10:00,269.91,270.02,269.64,269.81,17983.0,241.8411,241.9396,241.5992,241.7515,17983.0
2020-12-24 12:20:00,269.79,270.04,269.71,269.97,15850.0,241.7336,241.9576,241.6619,241.8948,15850.0
2020-12-24 12:30:00,270.1,270.59,269.95,270.59,41522.0,242.0113,242.4504,241.8769,242.4504,41522.0
2020-12-24 12:40:00,270.56,270.79,270.48,270.79,33391.0,242.4235,242.6296,242.3518,242.6296,33391.0
2020-12-24 12:50:00,270.8,271.36,270.77,270.89,81083.0,242.6385,243.1403,242.6117,242.7192,81083.0
2020-12-28 09:30:00,272.17,272.25,270.75,271.64,99390.0,243.8661,243.9377,242.5937,243.3912,99390.0
2020-12-28 09:40:00,271.56,271.89,271.2,271.59,27967.0,243.3195,243.6152,242.9969,243.3464,27967.0
2020-12-28 09:50:00,271.59,271.62,271.12,271.14,35152.0,243.3464,243.3733,242.9253,242.9432,35152.0
2020-12-28 10:00:00,271.1,271.21,270.67,270.97,28995.0,242.9073,243.0059,242.5221,242.7909,28995.0
2020-12-28 10:10:00,270.96,271.24,270.47,270.94,26762.0,242.7819,243.0328,242.3428,242.764,26762.0
2020-12-28 10:20:00,270.95,271.19,270.77,270.9,38694.0,242.7729,242.988,242.6117,242.7281,38694.0
2020-12-28 10:30:00,270.87,272.0,270.87,271.93,80715.0,242.7013,243.7137,242.7013,243.651,80715.0
2020-12-28 10:40:00,271.94,271.95,271.43,271.94,32229.0,243.66,243.6689,243.203,243.66,32229.0
2020-12-28 10:50:00,271.94,272.02,271.85,271.88,47112.0,243.66,243.7317,243.5793,243.6062,47112.0
2020-12-28 11:00:00,271.92,271.92,271.32,271.32,36232.0,243.6421,243.6421,243.1045,243.1045,36232.0
2020-12-28 11:10:00,271.42,271.63,271.14,271.21,28660.0,243.1941,243.3822,242.9432,243.0059,28660.0
2020-12-28 11:20:00,271.16,271.45,271.02,271.23,28385.0,242.9611,243.2209,242.8357,243.0238,28385.0
2020-12-28 11:30:00,271.2,271.36,270.96,271.19,31473.0,242.9969,243.1403,242.7819,242.988,31473.0
2020-12-28 11:40:00,271.14,271.14,270.7,270.81,37706.0,242.9432,242.9432,242.5489,242.6475,37706.0
2020-12-28 11:50:00,270.81,270.86,270.5,270.68,25726.0,242.6475,242.6923,242.3697,242.531,25726.0
2020-12-28 12:00:00,270.66,270.74,270.3,270.37,23085.0,242.5131,242.5848,242.1905,242.2532,23085.0
2020-12-28 12:10:00,270.41,270.43,270.11,270.16,21714.0,242.2891,242.307,242.0203,242.0651,21714.0
2020-12-28 12:20:00,270.18,270.18,269.93,270.15,23832.0,242.083,242.083,241.859,242.0561,23832.0
2020-12-28 12:30:00,270.16,270.31,270.13,270.2,22185.0,242.0651,242.1995,242.0382,242.1009,22185.0
2020-12-28 12:40:00,270.25,270.42,270.18,270.29,18415.0,242.1457,242.298,242.083,242.1816,18415.0
2020-12-28 12:50:00,270.25,270.54,270.25,270.49,20395.0,242.1457,242.4056,242.1457,242.3608,20395.0
2020-12-28 13:00:00,270.46,270.69,270.39,270.69,17952.0,242.3339,242.54,242.2712,242.54,17952.0
2020-12-28 13:10:00,270.67,270.78,270.09,270.09,51755.0,242.5221,242.6206,242.0024,242.0024,51755.0
2020-12-28 13:20:00,270.13,270.56,270.05,270.45,18719.0,242.0382,242.4235,241.9665,242.3249,18719.0
2020-12-28 13:30:00,270.42,270.6,270.34,270.54,18697.0,242.298,242.4593,242.2264,242.4056,18697.0
2020-12-28 13:40:00,270.5,270.58,270.27,270.43,21952.0,242.3697,242.4414,242.1636,242.307,21952.0
2020-12-28 13:50:00,270.42,270.76,270.38,270.68,18963.0,242.298,242.6027,242.2622,242.531,18963.0
2020-12-28 14:00:00,270.67,270.68,270.4,270.5,36843.0,242.5221,242.531,242.2801,242.3697,36843.0
2020-12-28 14:10:00,270.52,270.75,270.43,270.73,20754.0,242.3876,242.5937,242.307,242.5758,20754.0
2020-12-28 14:20:00,270.72,270.95,270.54,270.85,25468.0,242.5669,242.7729,242.4056,242.6833,25468.0
2020-12-28 14:30:00,270.87,270.96,270.75,270.91,30614.0,242.7013,242.7819,242.5937,242.7371,30614.0
2020-12-28 14:40:00,270.91,270.99,270.8,270.85,21729.0,242.7371,242.8088,242.6385,242.6833,21729.0
2020-12-28 14:50:00,270.85,270.94,270.62,270.68,25066.0,242.6833,242.764,242.4773,242.531,25066.0
2020-12-28 15:00:00,270.66,270.8,270.59,270.62,20738.0,242.5131,242.6385,242.4504,242.4773,20738.0
2020-12-28 15:10:00,270.64,270.67,270.35,270.38,19149.0,242.4952,242.5221,242.2353,242.2622,19149.0
2020-12-28 15:20:00,270.38,270.44,269.83,269.86,55428.0,242.2622,242.316,241.7694,241.7963,55428.0
2020-12-28 15:30:00,269.86,269.86,269.45,269.5,59293.0,241.7963,241.7963,241.4289,241.4737,59293.0
2020-12-28 15:40:00,269.5,269.71,269.47,269.57,69627.0,241.4737,241.6619,241.4468,241.5364,69627.0
2020-12-28 15:50:00,269.61,269.89,269.24,269.26,202352.0,241.5723,241.8232,241.2408,241.2587,202352.0
2020-12-29 09:30:00,269.98,270.46,268.88,269.24,71447.0,241.9038,242.3339,240.9182,241.2408,71447.0
2020-12-29 09:40:00,269.31,269.48,268.91,269.02,37153.0,241.3035,241.4558,240.9451,241.0436,37153.0
2020-12-29 09:50:00,269.01,269.11,267.41,267.89,78531.0,241.0347,241.1243,239.6011,240.0312,78531.0
2020-12-29 10:00:00,267.91,268.12,267.56,267.92,42921.0,240.0491,240.2372,239.7355,240.058,42921.0
2020-12-29 10:10:00,267.92,268.35,267.67,267.75,55875.0,240.058,240.4433,239.834,239.9057,55875.0
2020-12-29 10:20:00,267.71,268.15,267.7,267.97,31931.0,239.8699,240.2641,239.8609,240.1028,31931.0
2020-12-29 10:30:00,267.93,268.0,267.6,267.61,41289.0,240.067,240.1297,239.7713,239.7803,41289.0
2020-12-29 10:40:00,267.65,268.14,267.61,267.77,34080.0,239.8161,240.2552,239.7803,239.9236,34080.0
2020-12-29 10:50:00,267.82,267.86,267.55,267.86,21494.0,239.9684,240.0043,239.7265,240.0043,21494.0
2020-12-29 11:00:00,267.88,268.15,266.95,267.06,73603.0,240.0222,240.2641,239.1889,239.2875,73603.0
2020-12-29 11:10:00,267.06,267.16,266.67,267.09,33474.0,239.2875,239.3771,238.938,239.3143,33474.0
2020-12-29 11:20:00,267.1,267.42,267.09,267.42,22818.0,239.3233,239.61,239.3143,239.61,22818.0
2020-12-29 11:30:00,267.41,267.46,266.65,266.77,25782.0,239.6011,239.6459,238.9201,239.0276,25782.0
2020-12-29 11:40:00,266.76,266.94,266.65,266.86,27453.0,239.0187,239.1799,238.9201,239.1083,27453.0
2020-12-29 11:50:00,266.85,267.05,266.71,266.96,26602.0,239.0993,239.2785,238.9739,239.1979,26602.0
2020-12-29 12:00:00,266.94,267.02,266.75,266.87,34010.0,239.1799,239.2516,239.0097,239.1172,34010.0
2020-12-29 12:10:00,266.86,267.0,266.69,266.69,37825.0,239.1083,239.2337,238.9559,238.9559,37825.0
2020-12-29 12:20:00,266.66,266.68,266.29,266.31,29055.0,238.9291,238.947,238.5975,238.6155,29055.0
2020-12-29 12:30:00,266.3,266.3,265.5,265.53,44096.0,238.6065,238.6065,237.8897,237.9166,44096.0
2020-12-29 12:40:00,265.53,265.73,265.16,265.3,41551.0,237.9166,238.0958,237.5851,237.7105,41551.0
2020-12-29 12:50:00,265.33,265.54,265.15,265.41,36945.0,237.7374,237.9255,237.5761,237.8091,36945.0
2020-12-29 13:00:00,265.4,265.48,265.08,265.2,30104.0,237.8001,237.8718,237.5134,237.6209,30104.0
2020-12-29 13:10:00,265.17,265.43,265.07,265.41,37354.0,237.594,237.827,237.5044,237.8091,37354.0
2020-12-29 13:20:00,265.4,266.12,265.37,266.03,37751.0,237.8001,238.4452,237.7732,238.3646,37751.0
2020-12-29 13:30:00,265.99,266.0,265.59,265.73,30836.0,238.3287,238.3377,237.9703,238.0958,30836.0
2020-12-29 13:40:00,265.8,265.85,265.35,265.43,25683.0,238.1585,238.2033,237.7553,237.827,25683.0
2020-12-29 13:50:00,265.4,265.98,265.4,265.86,41488.0,237.8001,238.3198,237.8001,238.2123,41488.0
2020-12-29 14:00:00,265.75,265.84,265.53,265.62,30386.0,238.1137,238.1943,237.9166,237.9972,30386.0
2020-12-29 14:10:00,265.61,265.62,265.33,265.61,24963.0,237.9883,237.9972,237.7374,237.9883,24963.0
2020-12-29 14:20:00,265.59,265.95,265.59,265.78,43420.0,237.9703,238.2929,237.9703,238.1406,43420.0
2020-12-29 14:30:00,265.81,265.91,265.59,265.8,23387.0,238.1675,238.2571,237.9703,238.1585,23387.0
2020-12-29 14:40:00,265.74,265.9,265.68,265.9,17531.0,238.1047,238.2481,238.051,238.2481,17531.0
2020-12-29 14:50:00,265.87,266.15,265.87,266.06,25737.0,238.2212,238.4721,238.2212,238.3915,25737.0
2020-12-29 15:00:00,266.08,266.14,265.87,265.88,23543.0,238.4094,238.4631,238.2212,238.2302,23543.0
2020-12-29 15:10:00,265.85,266.34,265.85,266.32,28498.0,238.2033,238.6423,238.2033,238.6244,28498.0
2020-12-29 15:20:00,266.31,266.5,266.26,266.3,33777.0,238.6155,238.7857,238.5707,238.6065,33777.0
2020-12-29 15:30:00,266.3,266.63,266.29,266.63,38474.0,238.6065,238.9022,238.5975,238.9022,38474.0
2020-12-29 15:40:00,266.59,266.72,266.53,266.6,40794.0,238.8663,238.9828,238.8126,238.8753,40794.0
2020-12-29 15:50:00,266.61,266.73,266.03,266.19,149428.0,238.8843,238.9918,238.3646,238.5079,149428.0
2020-12-30 09:30:00,266.11,266.58,265.72,265.87,70646.0,238.4363,238.8574,238.0868,238.2212,70646.0
2020-12-30 09:40:00,265.92,266.15,265.69,265.99,41508.0,238.266,238.4721,238.0599,238.3287,41508.0
2020-12-30 09:50:00,265.85,265.92,265.28,265.38,49879.0,238.2033,238.266,237.6926,237.7822,49879.0
2020-12-30 10:00:00,265.34,265.82,265.12,265.14,45226.0,237.7463,238.1764,237.5492,237.5671,45226.0
2020-12-30 10:10:00,265.19,265.69,264.92,265.61,62386.0,237.6119,238.0599,237.37,237.9883,62386.0
2020-12-30 10:20:00,265.63,265.9,265.5,265.7,18569.0,238.0062,238.2481,237.8897,238.0689,18569.0
2020-12-30 10:30:00,265.75,266.62,265.7,266.5,48527.0,238.1137,238.8932,238.0689,238.7857,48527.0
2020-12-30 10:40:00,266.5,266.7,266.19,266.28,45351.0,238.7857,238.9649,238.5079,238.5886,45351.0
2020-12-30 10:50:00,266.32,266.51,266.23,266.44,40819.0,238.6244,238.7947,238.5438,238.7319,40819.0
2020-12-30 11:00:00,266.49,266.75,266.38,266.65,24523.0,238.7767,239.0097,238.6782,238.9201,24523.0
2020-12-30 11:10:00,266.61,266.63,266.34,266.4,18431.0,238.8843,238.9022,238.6423,238.6961,18431.0
2020-12-30 11:20:00,266.4,267.01,266.4,266.93,49520.0,238.6961,239.2427,238.6961,239.171,49520.0
2020-12-30 11:30:00,266.93,266.99,266.74,266.96,29114.0,239.171,239.2247,239.0007,239.1979,29114.0
2020-12-30 11:40:00,266.95,267.3,266.7,266.82,43854.0,239.1889,239.5025,238.9649,239.0724,43854.0
2020-12-30 11:50:00,266.82,266.98,266.77,266.93,21770.0,239.0724,239.2158,239.0276,239.171,21770.0
2020-12-30 12:00:00,266.9,267.01,266.75,266.86,25365.0,239.1441,239.2427,239.0097,239.1083,25365.0
2020-12-30 12:10:00,266.85,266.99,266.8,266.93,25473.0,239.0993,239.2247,239.0545,239.171,25473.0
2020-12-30 12:20:00,266.95,266.95,266.21,266.21,18698.0,239.1889,239.1889,238.5259,238.5259,18698.0
2020-12-30 12:30:00,266.18,266.31,266.03,266.31,17060.0,238.499,238.6155,238.3646,238.6155,17060.0
2020-12-30 12:40:00,266.25,266.25,265.9,265.95,11214.0,238.5617,238.5617,238.2481,238.2929,11214.0
2020-12-30 12:50:00,265.92,265.99,265.83,265.93,14356.0,238.266,238.3287,238.1854,238.275,14356.0
2020-12-30 13:00:00,265.95,266.22,265.94,266.1,23989.0,238.2929,238.5348,238.2839,238.4273,23989.0
2020-12-30 13:10:00,266.18,266.26,266.08,266.17,10964.0,238.499,238.5707,238.4094,238.49,10964.0
2020-12-30 13:20:00,266.17,266.17,265.8,265.81,13343.0,238.49,238.49,238.1585,238.1675,13343.0
2020-12-30 13:30:00,265.82,265.85,265.72,265.75,13023.0,238.1764,238.2033,238.0868,238.1137,13023.0
2020-12-30 13:40:00,265.75,266.29,265.74,266.16,30536.0,238.1137,238.5975,238.1047,238.4811,30536.0
2020-12-30 13:50:00,266.16,266.16,265.93,265.94,16403.0,238.4811,238.4811,238.275,238.2839,16403.0
2020-12-30 14:00:00,265.94,266.45,265.87,266.41,45922.0,238.2839,238.7409,238.2212,238.7051,45922.0
2020-12-30 14:10:00,266.42,266.43,265.86,265.86,24576.0,238.714,238.723,238.2123,238.2123,24576.0
2020-12-30 14:20:00,265.91,265.95,265.76,265.79,12688.0,238.2571,238.2929,238.1227,238.1495,12688.0
2020-12-30 14:30:00,265.8,265.88,265.72,265.77,15345.0,238.1585,238.2302,238.0868,238.1316,15345.0
2020-12-30 14:40:00,265.8,266.0,265.78,265.97,16093.0,238.1585,238.3377,238.1406,238.3108,16093.0
2020-12-30 14:50:00,265.99,266.0,265.55,265.55,15459.0,238.3287,238.3377,237.9345,237.9345,15459.0
2020-12-30 15:00:00,265.59,265.65,265.45,265.57,20563.0,237.9703,238.0241,237.8449,237.9524,20563.0
2020-12-30 15:10:00,265.54,265.59,265.21,265.29,30937.0,237.9255,237.9703,237.6299,237.7015,30937.0
2020-12-30 15:20:00,265.31,265.37,265.07,265.26,22425.0,237.7195,237.7732,237.5044,237.6747,22425.0
2020-12-30 15:30:00,265.19,265.5,265.18,265.48,23968.0,237.6119,237.8897,237.603,237.8718,23968.0
2020-12-30 15:40:00,265.46,265.78,265.44,265.66,40892.0,237.8539,238.1406,237.8359,238.0331,40892.0
2020-12-30 15:50:00,265.67,266.02,265.14,265.36,215230.0,238.042,238.3556,237.5671,237.7643,215230.0
2020-12-31 09:30:00,265.57,265.57,264.25,264.58,97625.0,237.9524,237.9524,236.7697,237.0654,97625.0
2020-12-31 09:40:00,264.56,264.79,264.29,264.3,35514.0,237.0475,237.2535,236.8055,236.8145,35514.0
2020-12-31 09:50:00,264.32,264.83,264.32,264.45,41629.0,236.8324,237.2894,236.8324,236.9489,41629.0
2020-12-31 10:00:00,264.55,264.73,264.25,264.6,24008.0,237.0385,237.1998,236.7697,237.0833,24008.0
2020-12-31 10:10:00,264.57,264.99,264.48,264.84,35569.0,237.0564,237.4327,236.9758,237.2983,35569.0
2020-12-31 10:20:00,264.8,264.83,263.81,264.12,57657.0,237.2625,237.2894,236.3754,236.6532,57657.0
2020-12-31 10:30:00,264.04,264.22,263.97,264.04,25049.0,236.5815,236.7428,236.5188,236.5815,25049.0
2020-12-31 10:40:00,264.01,264.42,264.01,264.4,18673.0,236.5546,236.922,236.5546,236.9041,18673.0
2020-12-31 10:50:00,264.34,264.35,263.9,264.05,22164.0,236.8503,236.8593,236.4561,236.5905,22164.0
2020-12-31 11:00:00,264.04,264.04,263.71,264.02,25442.0,236.5815,236.5815,236.2858,236.5636,25442.0
2020-12-31 11:10:00,264.01,264.14,263.79,263.87,20857.0,236.5546,236.6711,236.3575,236.4292,20857.0
2020-12-31 11:20:00,263.81,263.95,263.58,263.59,26696.0,236.3754,236.5009,236.1694,236.1783,26696.0
2020-12-31 11:30:00,263.64,263.85,263.61,263.74,24169.0,236.2231,236.4113,236.1962,236.3127,24169.0
2020-12-31 11:40:00,263.64,264.11,263.6,263.95,20152.0,236.2231,236.6442,236.1873,236.5009,20152.0
2020-12-31 11:50:00,263.94,264.15,263.92,264.15,17315.0,236.4919,236.6801,236.474,236.6801,17315.0
2020-12-31 12:00:00,264.19,264.21,264.02,264.17,28797.0,236.7159,236.7338,236.5636,236.698,28797.0
2020-12-31 12:10:00,264.19,264.4,264.11,264.13,35069.0,236.7159,236.9041,236.6442,236.6622,35069.0
2020-12-31 12:20:00,264.15,264.58,264.07,264.53,41529.0,236.6801,237.0654,236.6084,237.0206,41529.0
2020-12-31 12:30:00,264.52,264.72,264.49,264.69,38478.0,237.0116,237.1908,236.9847,237.1639,38478.0
2020-12-31 12:40:00,264.67,264.8,264.54,264.68,16880.0,237.146,237.2625,237.0295,237.155,16880.0
2020-12-31 12:50:00,264.67,264.82,264.63,264.74,14501.0,237.146,237.2804,237.1102,237.2087,14501.0
2020-12-31 13:00:00,264.75,264.95,264.7,264.9,11761.0,237.2177,237.3969,237.1729,237.3521,11761.0
2020-12-31 13:10:00,264.92,265.04,264.87,265.02,17819.0,237.37,237.4775,237.3252,237.4596,17819.0
2020-12-31 13:20:00,265.02,265.03,264.77,264.8,12557.0,237.4596,237.4686,237.2356,237.2625,12557.0
2020-12-31 13:30:00,264.83,264.99,264.78,264.97,12423.0,237.2894,237.4327,237.2446,237.4148,12423.0
2020-12-31 13:40:00,264.98,265.0,264.65,264.65,15026.0,237.4238,237.4417,237.1281,237.1281,15026.0
2020-12-31 13:50:00,264.66,264.86,264.66,264.73,23248.0,237.1371,237.3163,237.1371,237.1998,23248.0
2020-12-31 14:00:00,264.68,264.8,264.5,264.53,18256.0,237.155,237.2625,236.9937,237.0206,18256.0
2020-12-31 14:10:00,264.6,265.42,264.59,265.26,35539.0,237.0833,237.818,237.0743,237.6747,35539.0
2020-12-31 14:20:00,265.27,265.37,265.1,265.37,26020.0,237.6836,237.7732,237.5313,237.7732,26020.0
2020-12-31 14:30:00,265.38,265.42,265.04,265.27,19009.0,237.7822,237.818,237.4775,237.6836,19009.0
2020-12-31 14:40:00,265.28,265.33,265.01,265.05,15193.0,237.6926,237.7374,237.4507,237.4865,15193.0
2020-12-31 14:50:00,265.06,265.09,264.83,264.96,18023.0,237.4955,237.5223,237.2894,237.4059,18023.0
2020-12-31 15:00:00,264.94,265.18,264.9,265.18,15351.0,237.3879,237.603,237.3521,237.603,15351.0
2020-12-31 15:10:00,265.14,265.27,265.03,265.17,34264.0,237.5671,237.6836,237.4686,237.594,34264.0
2020-12-31 15:20:00,265.11,265.22,265.01,265.03,25732.0,237.5403,237.6388,237.4507,237.4686,25732.0
2020-12-31 15:30:00,265.04,265.06,264.86,264.97,38639.0,237.4775,237.4955,237.3163,237.4148,38639.0
2020-12-31 15:40:00,264.93,265.54,264.87,265.34,62191.0,237.379,237.9255,237.3252,237.7463,62191.0
2020-12-31 15:50:00,265.41,265.95,265.22,265.45,223208.0,237.8091,238.2929,237.6388,237.8449,223208.0
2021-01-04 09:30:00,266.01,266.45,264.8,265.61,123711.0,238.3467,238.7409,237.2625,237.9883,123711.0
2021-01-04 09:40:00,265.51,266.1,265.3,265.78,52089.0,237.8987,238.4273,237.7105,238.1406,52089.0
2021-01-04 09:50:00,265.7,265.7,265.02,265.02,49129.0,238.0689,238.0689,237.4596,237.4596,49129.0
2021-01-04 10:00:00,265.15,265.46,264.75,265.01,52866.0,237.5761,237.8539,237.2177,237.4507,52866.0
2021-01-04 10:10:00,265.03,265.34,264.72,265.02,31865.0,237.4686,237.7463,237.1908,237.4596,31865.0
2021-01-04 10:20:00,264.94,265.18,264.65,264.81,49992.0,237.3879,237.603,237.1281,237.2715,49992.0
2021-01-04 10:30:00,264.76,264.95,264.24,264.87,49121.0,237.2267,237.3969,236.7607,237.3252,49121.0
2021-01-04 10:40:00,264.91,265.39,264.86,265.19,60705.0,237.3611,237.7911,237.3163,237.6119,60705.0
2021-01-04 10:50:00,265.23,265.39,264.2,264.58,53926.0,237.6478,237.7911,236.7249,237.0654,53926.0
2021-01-04 11:00:00,264.51,264.71,262.98,263.11,68669.0,237.0027,237.1819,235.6318,235.7482,68669.0
2021-01-04 11:10:00,263.17,263.73,262.88,263.33,55323.0,235.802,236.3038,235.5422,235.9454,55323.0
2021-01-04 11:20:00,263.32,263.51,263.05,263.33,44823.0,235.9364,236.1066,235.6945,235.9454,44823.0
2021-01-04 11:30:00,263.24,263.24,262.61,262.66,42794.0,235.8647,235.8647,235.3002,235.345,42794.0
2021-01-04 11:40:00,262.64,262.64,262.13,262.6,48232.0,235.3271,235.3271,234.8702,235.2913,48232.0
2021-01-04 11:50:00,262.54,262.77,261.77,262.07,106343.0,235.2375,235.4436,234.5476,234.8164,106343.0
2021-01-04 12:00:00,262.03,262.46,261.65,262.0,55400.0,234.7806,235.1658,234.4401,234.7537,55400.0
2021-01-04 12:10:00,262.01,262.06,261.29,261.6,71598.0,234.7626,234.8074,234.1175,234.3953,71598.0
2021-01-04 12:20:00,261.67,262.29,261.53,262.29,41804.0,234.458,235.0135,234.3326,235.0135,41804.0
2021-01-04 12:30:00,262.24,262.26,261.57,261.91,34665.0,234.9687,234.9866,234.3684,234.673,34665.0
2021-01-04 12:40:00,261.92,261.96,261.06,261.27,47008.0,234.682,234.7178,233.9114,234.0996,47008.0
2021-01-04 12:50:00,261.29,262.1,261.18,261.9,18463.0,234.1175,234.8433,234.0189,234.6641,18463.0
2021-01-04 13:00:00,261.83,262.06,261.61,262.06,40312.0,234.6014,234.8074,234.4042,234.8074,40312.0
2021-01-04 13:10:00,262.1,262.68,262.06,262.53,34244.0,234.8433,235.363,234.8074,235.2286,34244.0
2021-01-04 13:20:00,262.57,263.2,262.47,262.93,29498.0,235.2644,235.8289,235.1748,235.587,29498.0
2021-01-04 13:30:00,262.88,263.06,262.58,262.72,32757.0,235.5422,235.7034,235.2734,235.3988,32757.0
2021-01-04 13:40:00,262.67,263.25,262.61,263.25,41021.0,235.354,235.8737,235.3002,235.8737,41021.0
2021-01-04 13:50:00,263.23,263.52,263.18,263.5,24326.0,235.8558,236.1156,235.811,236.0977,24326.0
2021-01-04 14:00:00,263.47,263.53,262.59,262.6,24352.0,236.0708,236.1246,235.2823,235.2913,24352.0
2021-01-04 14:10:00,262.59,262.78,262.38,262.54,28584.0,235.2823,235.4526,235.0942,235.2375,28584.0
2021-01-04 14:20:00,262.48,263.07,262.39,263.0,36693.0,235.1838,235.7124,235.1031,235.6497,36693.0
2021-01-04 14:30:00,263.0,263.01,262.55,262.94,73933.0,235.6497,235.6586,235.2465,235.5959,73933.0
2021-01-04 14:40:00,262.94,263.43,262.72,262.85,60933.0,235.5959,236.035,235.3988,235.5153,60933.0
2021-01-04 14:50:00,262.85,263.61,262.54,263.42,53629.0,235.5153,236.1962,235.2375,236.026,53629.0
2021-01-04 15:00:00,263.38,263.63,262.89,263.03,43618.0,235.9902,236.2142,235.5511,235.6766,43618.0
2021-01-04 15:10:00,263.02,263.56,262.72,262.83,54606.0,235.6676,236.1514,235.3988,235.4974,54606.0
2021-01-04 15:20:00,262.89,263.25,262.76,262.85,36140.0,235.5511,235.8737,235.4346,235.5153,36140.0
2021-01-04 15:30:00,262.85,263.69,262.65,263.67,55478.0,235.5153,236.2679,235.3361,236.25,55478.0
2021-01-04 15:40:00,263.65,264.42,263.55,264.34,96389.0,236.2321,236.922,236.1425,236.8503,96389.0
2021-01-04 15:50:00,264.45,264.6,263.73,264.16,233717.0,236.9489,237.0833,236.3038,236.689,233717.0
2021-01-05 09:30:00,262.66,264.3,262.26,264.07,134564.0,235.345,236.8145,234.9866,236.6084,134564.0
2021-01-05 09:40:00,264.12,264.58,263.79,264.49,63155.0,236.6532,237.0654,236.3575,236.9847,63155.0
2021-01-05 09:50:00,264.38,265.06,263.93,264.41,78141.0,236.8862,237.4955,236.483,236.9131,78141.0
2021-01-05 10:00:00,264.47,265.14,264.14,264.49,63038.0,236.9668,237.5671,236.6711,236.9847,63038.0
2021-01-05 10:10:00,264.45,264.69,263.28,263.33,59950.0,236.9489,237.1639,235.9006,235.9454,59950.0
2021-01-05 10:20:00,263.39,263.98,263.26,263.98,31824.0,235.9991,236.5278,235.8826,236.5278,31824.0
2021-01-05 10:30:00,263.83,263.87,263.11,263.23,34241.0,236.3934,236.4292,235.7482,235.8558,34241.0
2021-01-05 10:40:00,263.23,263.24,262.3,263.14,50032.0,235.8558,235.8647,235.0225,235.7751,50032.0
2021-01-05 10:50:00,263.13,263.72,262.93,262.93,33895.0,235.7662,236.2948,235.587,235.587,33895.0
2021-01-05 11:00:00,262.93,263.36,262.73,263.07,40996.0,235.587,235.9722,235.4078,235.7124,40996.0
2021-01-05 11:10:00,263.11,263.39,262.95,263.33,25817.0,235.7482,235.9991,235.6049,235.9454,25817.0
2021-01-05 11:20:00,263.41,263.94,263.4,263.76,19420.0,236.017,236.4919,236.0081,236.3306,19420.0
2021-01-05 11:30:00,263.73,264.28,263.63,264.11,32105.0,236.3038,236.7966,236.2142,236.6442,32105.0
2021-01-05 11:40:00,264.13,264.18,263.86,263.98,17774.0,236.6622,236.707,236.4202,236.5278,17774.0
2021-01-05 11:50:00,263.94,264.3,263.94,264.07,22390.0,236.4919,236.8145,236.4919,236.6084,22390.0
2021-01-05 12:00:00,264.13,264.68,263.89,264.6,24029.0,236.6622,237.155,236.4471,237.0833,24029.0
2021-01-05 12:10:00,264.61,264.64,264.04,264.17,32672.0,237.0923,237.1191,236.5815,236.698,32672.0
2021-01-05 12:20:00,264.14,264.28,263.93,263.96,31647.0,236.6711,236.7966,236.483,236.5098,31647.0
2021-01-05 12:30:00,263.95,264.11,263.84,264.11,17268.0,236.5009,236.6442,236.4023,236.6442,17268.0
2021-01-05 12:40:00,264.1,264.15,263.69,263.97,28182.0,236.6353,236.6801,236.2679,236.5188,28182.0
2021-01-05 12:50:00,263.97,264.21,263.94,264.21,41556.0,236.5188,236.7338,236.4919,236.7338,41556.0
2021-01-05 13:00:00,264.19,264.4,264.09,264.17,29445.0,236.7159,236.9041,236.6263,236.698,29445.0
2021-01-05 13:10:00,264.15,264.34,264.04,264.29,12667.0,236.6801,236.8503,236.5815,236.8055,12667.0
2021-01-05 13:20:00,264.23,264.44,264.21,264.42,26191.0,236.7518,236.9399,236.7338,236.922,26191.0
2021-01-05 13:30:00,264.42,264.49,264.34,264.39,33623.0,236.922,236.9847,236.8503,236.8951,33623.0
2021-01-05 13:40:00,264.4,264.63,264.35,264.47,37086.0,236.9041,237.1102,236.8593,236.9668,37086.0
2021-01-05 13:50:00,264.48,264.91,264.28,264.89,24824.0,236.9758,237.3611,236.7966,237.3431,24824.0
2021-01-05 14:00:00,264.88,265.82,264.88,265.69,49592.0,237.3342,238.1764,237.3342,238.0599,49592.0
2021-01-05 14:10:00,265.73,266.05,265.64,265.96,122739.0,238.0958,238.3825,238.0151,238.3019,122739.0
2021-01-05 14:20:00,265.95,266.0,265.65,265.97,38868.0,238.2929,238.3377,238.0241,238.3108,38868.0
2021-01-05 14:30:00,266.0,266.21,265.89,266.0,49180.0,238.3377,238.5259,238.2391,238.3377,49180.0
2021-01-05 14:40:00,266.03,266.1,265.91,265.93,26490.0,238.3646,238.4273,238.2571,238.275,26490.0
2021-01-05 14:50:00,265.92,265.92,265.72,265.8,38104.0,238.266,238.266,238.0868,238.1585,38104.0
2021-01-05 15:00:00,265.83,266.37,265.8,266.34,34865.0,238.1854,238.6692,238.1585,238.6423,34865.0
2021-01-05 15:10:00,266.34,266.37,266.07,266.2,35389.0,238.6423,238.6692,238.4004,238.5169,35389.0
2021-01-05 15:20:00,266.18,266.18,265.8,266.08,44722.0,238.499,238.499,238.1585,238.4094,44722.0
2021-01-05 15:30:00,266.03,266.18,265.93,266.02,42482.0,238.3646,238.499,238.275,238.3556,42482.0
2021-01-05 15:40:00,266.03,266.37,265.88,266.27,85478.0,238.3646,238.6692,238.2302,238.5796,85478.0
2021-01-05 15:50:00,266.39,266.53,265.84,266.05,229823.0,238.6871,238.8126,238.1943,238.3825,229823.0
2021-01-06 09:30:00,264.06,264.9,261.87,264.55,159899.0,236.5994,237.3521,234.6372,237.0385,159899.0
2021-01-06 09:40:00,264.59,265.96,264.03,265.42,77055.0,237.0743,238.3019,236.5726,237.818,77055.0
2021-01-06 09:50:00,265.39,265.82,265.04,265.57,44153.0,237.7911,238.1764,237.4775,237.9524,44153.0
2021-01-06 10:00:00,265.58,266.5,265.38,266.36,82077.0,237.9614,238.7857,237.7822,238.6603,82077.0
2021-01-06 10:10:00,266.42,266.99,265.8,266.23,77370.0,238.714,239.2247,238.1585,238.5438,77370.0
2021-01-06 10:20:00,266.25,266.61,266.0,266.13,51334.0,238.5617,238.8843,238.3377,238.4542,51334.0
2021-01-06 10:30:00,266.17,266.52,265.7,265.71,65077.0,238.49,238.8036,238.0689,238.0779,65077.0
2021-01-06 10:40:00,265.82,266.99,265.53,266.77,66019.0,238.1764,239.2247,237.9166,239.0276,66019.0
2021-01-06 10:50:00,266.81,267.83,266.62,267.73,77211.0,239.0635,239.9774,238.8932,239.8878,77211.0
2021-01-06 11:00:00,267.73,268.01,267.45,267.66,75899.0,239.8878,240.1387,239.6369,239.8251,75899.0
2021-01-06 11:10:00,267.66,267.95,267.44,267.82,44338.0,239.8251,240.0849,239.6279,239.9684,44338.0
2021-01-06 11:20:00,267.84,267.88,267.41,267.42,37945.0,239.9864,240.0222,239.6011,239.61,37945.0
2021-01-06 11:30:00,267.49,267.63,267.16,267.28,40775.0,239.6728,239.7982,239.3771,239.4846,40775.0
2021-01-06 11:40:00,267.24,267.92,267.23,267.86,31351.0,239.4487,240.058,239.4398,240.0043,31351.0
2021-01-06 11:50:00,267.84,268.44,267.8,267.99,58101.0,239.9864,240.524,239.9505,240.1208,58101.0
2021-01-06 12:00:00,268.05,268.16,267.7,267.73,37817.0,240.1745,240.2731,239.8609,239.8878,37817.0
2021-01-06 12:10:00,267.75,267.9,267.39,267.6,48559.0,239.9057,240.0401,239.5831,239.7713,48559.0
2021-01-06 12:20:00,267.64,267.64,267.04,267.29,35395.0,239.8072,239.8072,239.2695,239.4935,35395.0
2021-01-06 12:30:00,267.33,267.82,267.33,267.62,20046.0,239.5294,239.9684,239.5294,239.7892,20046.0
2021-01-06 12:40:00,267.64,268.22,267.55,268.22,27223.0,239.8072,240.3268,239.7265,240.3268,27223.0
2021-01-06 12:50:00,268.28,269.06,268.11,269.05,37004.0,240.3806,241.0795,240.2283,241.0705,37004.0
2021-01-06 13:00:00,269.09,269.39,268.82,268.82,36442.0,241.1064,241.3752,240.8644,240.8644,36442.0
2021-01-06 13:10:00,268.81,269.32,268.66,269.17,48740.0,240.8555,241.3124,240.7211,241.178,48740.0
2021-01-06 13:20:00,269.18,269.3,269.01,269.28,25013.0,241.187,241.2945,241.0347,241.2766,25013.0
2021-01-06 13:30:00,269.26,269.62,269.24,269.44,43180.0,241.2587,241.5812,241.2408,241.42,43180.0
2021-01-06 13:40:00,269.45,269.77,269.43,269.55,33479.0,241.4289,241.7156,241.411,241.5185,33479.0
2021-01-06 13:50:00,269.56,269.59,269.11,269.19,31865.0,241.5275,241.5544,241.1243,241.196,31865.0
2021-01-06 14:00:00,269.22,269.51,269.19,269.25,22114.0,241.2228,241.4827,241.196,241.2497,22114.0
2021-01-06 14:10:00,269.19,269.31,268.02,268.49,30012.0,241.196,241.3035,240.1476,240.5688,30012.0
2021-01-06 14:20:00,268.56,268.71,267.61,267.81,37580.0,240.6315,240.7659,239.7803,239.9595,37580.0
2021-01-06 14:30:00,267.77,268.45,267.34,267.52,35991.0,239.9236,240.5329,239.5383,239.6996,35991.0
2021-01-06 14:40:00,267.57,268.36,267.14,267.21,67994.0,239.7444,240.4523,239.3591,239.4219,67994.0
2021-01-06 14:50:00,267.21,267.75,267.0,267.5,45866.0,239.4219,239.9057,239.2337,239.6817,45866.0
2021-01-06 15:00:00,267.45,267.52,266.7,267.36,37490.0,239.6369,239.6996,238.9649,239.5563,37490.0
2021-01-06 15:10:00,267.43,268.0,267.3,267.6,28860.0,239.619,240.1297,239.5025,239.7713,28860.0
2021-01-06 15:20:00,267.66,267.91,266.84,267.55,38507.0,239.8251,240.0491,239.0903,239.7265,38507.0
2021-01-06 15:30:00,267.54,267.8,267.14,267.41,61953.0,239.7176,239.9505,239.3591,239.6011,61953.0
2021-01-06 15:40:00,267.36,267.93,267.29,267.79,64315.0,239.5563,240.067,239.4935,239.9416,64315.0
2021-01-06 15:50:00,267.7,267.93,267.16,267.48,179796.0,239.8609,240.067,239.3771,239.6638,179796.0
2021-01-07 09:30:00,266.95,267.7,266.42,267.0,140110.0,239.1889,239.8609,238.714,239.2337,140110.0
2021-01-07 09:40:00,267.19,267.95,266.56,267.89,53988.0,239.4039,240.0849,238.8395,240.0312,53988.0
2021-01-07 09:50:00,267.94,268.0,267.16,267.44,84077.0,240.076,240.1297,239.3771,239.6279,84077.0
2021-01-07 10:00:00,267.5,268.39,267.15,268.11,74800.0,239.6817,240.4792,239.3681,240.2283,74800.0
2021-01-07 10:10:00,268.1,268.62,267.8,268.62,48656.0,240.2193,240.6852,239.9505,240.6852,48656.0
2021-01-07 10:20:00,268.66,268.79,267.8,268.12,43336.0,240.7211,240.8376,239.9505,240.2372,43336.0
2021-01-07 10:30:00,268.16,268.43,267.98,267.99,28863.0,240.2731,240.515,240.1118,240.1208,28863.0
2021-01-07 10:40:00,267.88,268.21,267.77,268.21,39848.0,240.0222,240.3179,239.9236,240.3179,39848.0
2021-01-07 10:50:00,268.19,268.25,267.94,267.94,32784.0,240.3,240.3537,240.076,240.076,32784.0
2021-01-07 11:00:00,267.99,268.41,267.27,267.29,37569.0,240.1208,240.4971,239.4756,239.4935,37569.0
2021-01-07 11:10:00,267.34,267.41,266.72,266.79,41798.0,239.5383,239.6011,238.9828,239.0455,41798.0
2021-01-07 11:20:00,266.81,267.06,266.8,267.0,36779.0,239.0635,239.2875,239.0545,239.2337,36779.0
2021-01-07 11:30:00,267.03,267.26,266.84,267.21,32300.0,239.2606,239.4667,239.0903,239.4219,32300.0
2021-01-07 11:40:00,267.19,267.31,266.96,267.1,27084.0,239.4039,239.5115,239.1979,239.3233,27084.0
2021-01-07 11:50:00,267.08,267.21,266.82,266.9,28327.0,239.3054,239.4219,239.0724,239.1441,28327.0
2021-01-07 12:00:00,266.91,267.31,266.77,267.27,36749.0,239.1531,239.5115,239.0276,239.4756,36749.0
2021-01-07 12:10:00,267.3,267.34,266.83,267.01,27193.0,239.5025,239.5383,239.0814,239.2427,27193.0
2021-01-07 12:20:00,267.01,267.22,266.83,267.0,29973.0,239.2427,239.4308,239.0814,239.2337,29973.0
2021-01-07 12:30:00,267.05,267.55,267.01,267.5,27723.0,239.2785,239.7265,239.2427,239.6817,27723.0
2021-01-07 12:40:00,267.48,267.53,267.22,267.42,36602.0,239.6638,239.7086,239.4308,239.61,36602.0
2021-01-07 12:50:00,267.4,267.71,267.27,267.37,40794.0,239.5921,239.8699,239.4756,239.5652,40794.0
2021-01-07 13:00:00,267.37,267.55,267.23,267.32,39372.0,239.5652,239.7265,239.4398,239.5204,39372.0
2021-01-07 13:10:00,267.3,267.46,267.2,267.32,33583.0,239.5025,239.6459,239.4129,239.5204,33583.0
2021-01-07 13:20:00,267.31,267.31,266.87,266.94,66599.0,239.5115,239.5115,239.1172,239.1799,66599.0
2021-01-07 13:30:00,266.91,267.38,266.91,267.38,35981.0,239.1531,239.5742,239.1531,239.5742,35981.0
2021-01-07 13:40:00,267.36,267.4,267.01,267.05,47862.0,239.5563,239.5921,239.2427,239.2785,47862.0
2021-01-07 13:50:00,267.05,267.36,266.95,267.32,52922.0,239.2785,239.5563,239.1889,239.5204,52922.0
2021-01-07 14:00:00,267.34,267.57,267.26,267.51,48947.0,239.5383,239.7444,239.4667,239.6907,48947.0
2021-01-07 14:10:00,267.51,267.55,266.98,267.14,57423.0,239.6907,239.7265,239.2158,239.3591,57423.0
2021-01-07 14:20:00,267.04,267.17,266.75,266.76,21180.0,239.2695,239.386,239.0097,239.0187,21180.0
2021-01-07 14:30:00,266.77,267.05,266.63,267.0,55010.0,239.0276,239.2785,238.9022,239.2337,55010.0
2021-01-07 14:40:00,266.95,266.95,266.54,266.6,32894.0,239.1889,239.1889,238.8215,238.8753,32894.0
2021-01-07 14:50:00,266.59,266.79,266.52,266.74,34277.0,238.8663,239.0455,238.8036,239.0007,34277.0
2021-01-07 15:00:00,266.74,267.04,266.65,266.66,40113.0,239.0007,239.2695,238.9201,238.9291,40113.0
2021-01-07 15:10:00,266.7,266.79,266.34,266.35,91426.0,238.9649,239.0455,238.6423,238.6513,91426.0
2021-01-07 15:20:00,266.33,266.59,266.31,266.48,49503.0,238.6334,238.8663,238.6155,238.7678,49503.0
2021-01-07 15:30:00,266.47,266.9,266.36,266.82,69314.0,238.7588,239.1441,238.6603,239.0724,69314.0
2021-01-07 15:40:00,266.82,266.83,266.48,266.55,101350.0,239.0724,239.0814,238.7678,238.8305,101350.0
2021-01-07 15:50:00,266.51,266.95,266.17,266.2,290929.0,238.7947,239.1889,238.49,238.5169,290929.0
2021-01-08 09:30:00,267.35,268.48,267.22,268.2,179411.0,239.5473,240.5598,239.4308,240.3089,179411.0
2021-01-08 09:40:00,268.11,268.36,267.0,267.28,47396.0,240.2283,240.4523,239.2337,239.4846,47396.0
2021-01-08 09:50:00,267.24,267.93,267.1,267.93,44430.0,239.4487,240.067,239.3233,240.067,44430.0
2021-01-08 10:00:00,267.99,269.31,267.98,269.15,131915.0,240.1208,241.3035,240.1118,241.1601,131915.0
2021-01-08 10:10:00,269.06,269.72,269.01,269.63,70600.0,241.0795,241.6708,241.0347,241.5902,70600.0
2021-01-08 10:20:00,269.6,269.61,268.67,268.73,74524.0,241.5633,241.5723,240.73,240.7838,74524.0
2021-01-08 10:30:00,268.74,269.8,268.73,269.7,56001.0,240.7928,241.7425,240.7838,241.6529,56001.0
2021-01-08 10:40:00,269.68,270.15,269.66,270.07,66688.0,241.635,242.0561,241.6171,241.9844,66688.0
2021-01-08 10:50:00,270.14,270.46,270.01,270.21,85011.0,242.0472,242.3339,241.9307,242.1099,85011.0
2021-01-08 11:00:00,270.18,270.74,270.12,270.18,66996.0,242.083,242.5848,242.0292,242.083,66996.0
2021-01-08 11:10:00,270.13,270.26,269.66,269.77,36517.0,242.0382,242.1547,241.6171,241.7156,36517.0
2021-01-08 11:20:00,269.82,269.97,269.49,269.7,42577.0,241.7604,241.8948,241.4648,241.6529,42577.0
2021-01-08 11:30:00,269.76,269.78,268.99,269.03,52380.0,241.7067,241.7246,241.0168,241.0526,52380.0
2021-01-08 11:40:00,269.04,269.46,268.9,269.35,41514.0,241.0616,241.4379,240.9361,241.3393,41514.0
2021-01-08 11:50:00,269.35,269.35,268.79,269.06,45410.0,241.3393,241.3393,240.8376,241.0795,45410.0
2021-01-08 12:00:00,269.07,269.32,268.9,269.21,19816.0,241.0884,241.3124,240.9361,241.2139,19816.0
2021-01-08 12:10:00,269.2,269.48,269.11,269.36,66427.0,241.2049,241.4558,241.1243,241.3483,66427.0
2021-01-08 12:20:00,269.39,269.57,269.24,269.36,57867.0,241.3752,241.5364,241.2408,241.3483,57867.0
2021-01-08 12:30:00,269.36,269.52,269.24,269.46,24846.0,241.3483,241.4916,241.2408,241.4379,24846.0
2021-01-08 12:40:00,269.43,269.53,268.86,268.99,42695.0,241.411,241.5006,240.9003,241.0168,42695.0
2021-01-08 12:50:00,268.99,269.17,268.91,269.01,23503.0,241.0168,241.178,240.9451,241.0347,23503.0
2021-01-08 13:00:00,269.05,269.05,268.63,268.69,25486.0,241.0705,241.0705,240.6942,240.748,25486.0
2021-01-08 13:10:00,268.69,268.81,267.88,267.95,34101.0,240.748,240.8555,240.0222,240.0849,34101.0
2021-01-08 13:20:00,267.87,268.33,267.65,268.33,32669.0,240.0132,240.4254,239.8161,240.4254,32669.0
2021-01-08 13:30:00,268.26,268.35,267.36,267.53,23591.0,240.3627,240.4433,239.5563,239.7086,23591.0
2021-01-08 13:40:00,267.44,267.77,267.11,267.33,80308.0,239.6279,239.9236,239.3323,239.5294,80308.0
2021-01-08 13:50:00,267.31,267.55,267.1,267.23,38417.0,239.5115,239.7265,239.3233,239.4398,38417.0
2021-01-08 14:00:00,267.25,267.83,267.25,267.64,27668.0,239.4577,239.9774,239.4577,239.8072,27668.0
2021-01-08 14:10:00,267.6,267.96,267.39,267.47,42269.0,239.7713,240.0939,239.5831,239.6548,42269.0
2021-01-08 14:20:00,267.48,267.73,267.29,267.72,25384.0,239.6638,239.8878,239.4935,239.8788,25384.0
2021-01-08 14:30:00,267.68,268.03,267.55,267.75,33327.0,239.843,240.1566,239.7265,239.9057,33327.0
2021-01-08 14:40:00,267.76,267.84,267.27,267.82,26912.0,239.9147,239.9864,239.4756,239.9684,26912.0
2021-01-08 14:50:00,267.88,268.41,267.77,268.23,25068.0,240.0222,240.4971,239.9236,240.3358,25068.0
2021-01-08 15:00:00,268.25,268.53,268.12,268.47,30656.0,240.3537,240.6046,240.2372,240.5508,30656.0
2021-01-08 15:10:00,268.49,268.5,268.12,268.41,43982.0,240.5688,240.5777,240.2372,240.4971,43982.0
2021-01-08 15:20:00,268.41,268.64,268.16,268.62,43165.0,240.4971,240.7032,240.2731,240.6852,43165.0
2021-01-08 15:30:00,268.63,269.02,268.52,268.99,54051.0,240.6942,241.0436,240.5956,241.0168,54051.0
2021-01-08 15:40:00,268.95,269.46,268.95,269.42,70497.0,240.9809,241.4379,240.9809,241.402,70497.0
2021-01-08 15:50:00,269.45,269.69,268.87,269.13,237466.0,241.4289,241.644,240.9092,241.1422,237466.0
2021-01-11 09:30:00,267.47,269.0,267.36,267.83,108066.0,239.6548,241.0257,239.5563,239.9774,108066.0
2021-01-11 09:40:00,267.8,268.15,267.44,267.94,26251.0,239.9505,240.2641,239.6279,240.076,26251.0
2021-01-11 09:50:00,267.73,268.87,267.58,268.63,29336.0,239.8878,240.9092,239.7534,240.6942,29336.0
2021-01-11 10:00:00,268.67,269.01,268.55,268.98,40110.0,240.73,241.0347,240.6225,241.0078,40110.0
2021-01-11 10:10:00,268.96,269.24,268.55,269.04,55287.0,240.9899,241.2408,240.6225,241.0616,55287.0
2021-01-11 10:20:00,269.0,269.74,268.8,269.7,49412.0,241.0257,241.6888,240.8465,241.6529,49412.0
2021-01-11 10:30:00,269.68,269.89,269.54,269.69,61209.0,241.635,241.8232,241.5096,241.644,61209.0
2021-01-11 10:40:00,269.72,269.84,269.1,269.17,29504.0,241.6708,241.7784,241.1153,241.178,29504.0
2021-01-11 10:50:00,269.02,269.87,268.99,269.79,29384.0,241.0436,241.8052,241.0168,241.7336,29384.0
2021-01-11 11:00:00,269.77,269.86,269.45,269.63,41677.0,241.7156,241.7963,241.4289,241.5902,41677.0
2021-01-11 11:10:00,269.65,270.24,269.38,270.16,48008.0,241.6081,242.1368,241.3662,242.0651,48008.0
2021-01-11 11:20:00,270.21,271.21,270.14,271.13,62095.0,242.1099,243.0059,242.0472,242.9342,62095.0
2021-01-11 11:30:00,271.07,271.29,270.93,271.29,50153.0,242.8805,243.0776,242.755,243.0776,50153.0
2021-01-11 11:40:00,271.29,271.39,270.93,271.06,55084.0,243.0776,243.1672,242.755,242.8715,55084.0
2021-01-11 11:50:00,271.0,271.36,271.0,271.23,41254.0,242.8177,243.1403,242.8177,243.0238,41254.0
2021-01-11 12:00:00,271.23,271.59,271.12,271.59,72893.0,243.0238,243.3464,242.9253,243.3464,72893.0
2021-01-11 12:10:00,271.58,271.94,271.53,271.69,28799.0,243.3374,243.66,243.2926,243.436,28799.0
2021-01-11 12:20:00,271.7,272.13,271.58,272.1,50795.0,243.4449,243.8302,243.3374,243.8033,50795.0
2021-01-11 12:30:00,272.09,272.86,272.07,272.86,44267.0,243.7944,244.4843,243.7765,244.4843,44267.0
2021-01-11 12:40:00,272.92,273.37,272.79,273.0,78717.0,244.5381,244.9413,244.4216,244.6097,78717.0
2021-01-11 12:50:00,272.98,273.14,272.5,272.73,41931.0,244.5918,244.7352,244.1617,244.3678,41931.0
2021-01-11 13:00:00,272.73,273.25,272.7,273.25,66117.0,244.3678,244.8337,244.3409,244.8337,66117.0
2021-01-11 13:10:00,273.21,273.25,272.91,273.12,40894.0,244.7979,244.8337,244.5291,244.7173,40894.0
2021-01-11 13:20:00,273.12,273.12,272.51,272.87,60530.0,244.7173,244.7173,244.1707,244.4933,60530.0
2021-01-11 13:30:00,272.87,272.87,271.9,271.9,29107.0,244.4933,244.4933,243.6241,243.6241,29107.0
2021-01-11 13:40:00,271.89,272.29,271.8,272.29,77767.0,243.6152,243.9736,243.5345,243.9736,77767.0
2021-01-11 13:50:00,272.28,272.66,272.28,272.61,27584.0,243.9646,244.3051,243.9646,244.2603,27584.0
2021-01-11 14:00:00,272.61,272.68,272.25,272.32,67772.0,244.2603,244.323,243.9377,244.0005,67772.0
2021-01-11 14:10:00,272.3,272.34,271.81,271.82,62940.0,243.9825,244.0184,243.5435,243.5525,62940.0
2021-01-11 14:20:00,271.85,272.17,271.64,271.92,44519.0,243.5793,243.8661,243.3912,243.6421,44519.0
2021-01-11 14:30:00,271.9,272.24,271.77,272.03,41075.0,243.6241,243.9288,243.5077,243.7406,41075.0
2021-01-11 14:40:00,272.06,272.43,272.02,272.35,38547.0,243.7675,244.099,243.7317,244.0273,38547.0
2021-01-11 14:50:00,272.3,272.98,272.1,272.93,47307.0,243.9825,244.5918,243.8033,244.547,47307.0
2021-01-11 15:00:00,272.95,273.08,272.39,272.45,40978.0,244.5649,244.6814,244.0632,244.1169,40978.0
2021-01-11 15:10:00,272.48,272.49,271.8,272.05,36792.0,244.1438,244.1528,243.5345,243.7585,36792.0
2021-01-11 15:20:00,272.08,272.1,271.46,271.48,35877.0,243.7854,243.8033,243.2299,243.2478,35877.0
2021-01-11 15:30:00,271.52,271.86,271.13,271.18,34754.0,243.2837,243.5883,242.9342,242.979,34754.0
2021-01-11 15:40:00,271.21,271.38,270.82,271.12,97351.0,243.0059,243.1582,242.6565,242.9253,97351.0
2021-01-11 15:50:00,271.12,271.73,270.9,271.24,230803.0,242.9253,243.4718,242.7281,243.0328,230803.0
2021-01-12 09:30:00,271.11,272.49,270.65,272.49,139430.0,242.9163,244.1528,242.5041,244.1528,139430.0
2021-01-12 09:40:00,272.38,273.33,272.26,273.28,65772.0,244.0542,244.9054,243.9467,244.8606,65772.0
2021-01-12 09:50:00,273.22,274.06,272.68,273.94,95097.0,244.8069,245.5595,244.323,245.452,95097.0
2021-01-12 10:00:00,273.87,274.17,273.29,273.62,41214.0,245.3893,245.6581,244.8696,245.1653,41214.0
2021-01-12 10:10:00,273.63,274.49,273.2,274.36,52564.0,245.1742,245.9448,244.7889,245.8283,52564.0
2021-01-12 10:20:00,274.4,274.8,274.22,274.61,74913.0,245.8642,246.2226,245.7029,246.0523,74913.0
2021-01-12 10:30:00,274.72,274.8,274.41,274.53,57190.0,246.1509,246.2226,245.8731,245.9806,57190.0
2021-01-12 10:40:00,274.51,274.97,274.46,274.94,36641.0,245.9627,246.3749,245.9179,246.348,36641.0
2021-01-12 10:50:00,274.92,275.39,274.92,275.35,69365.0,246.3301,246.7512,246.3301,246.7154,69365.0
2021-01-12 11:00:00,275.35,275.54,274.82,275.45,62291.0,246.7154,246.8856,246.2405,246.805,62291.0
2021-01-12 11:10:00,275.53,275.57,275.16,275.24,60328.0,246.8766,246.9125,246.5451,246.6168,60328.0
2021-01-12 11:20:00,275.25,275.25,274.67,274.87,57283.0,246.6258,246.6258,246.1061,246.2853,57283.0
2021-01-12 11:30:00,274.91,275.35,274.76,275.19,41401.0,246.3211,246.7154,246.1867,246.572,41401.0
2021-01-12 11:40:00,275.32,275.34,274.66,274.9,90357.0,246.6885,246.7064,246.0971,246.3122,90357.0
2021-01-12 11:50:00,274.9,275.23,274.9,275.18,36834.0,246.3122,246.6078,246.3122,246.563,36834.0
2021-01-12 12:00:00,275.12,275.43,274.92,275.36,66254.0,246.5093,246.787,246.3301,246.7243,66254.0
2021-01-12 12:10:00,275.33,275.97,275.12,275.87,66204.0,246.6974,247.2709,246.5093,247.1813,66204.0
2021-01-12 12:20:00,275.82,276.27,275.62,276.18,54668.0,247.1365,247.5397,246.9573,247.459,54668.0
2021-01-12 12:30:00,276.1,276.31,275.86,276.23,31851.0,247.3874,247.5755,247.1723,247.5038,31851.0
2021-01-12 12:40:00,276.23,276.74,276.06,276.72,40082.0,247.5038,247.9608,247.3515,247.9429,40082.0
2021-01-12 12:50:00,276.72,276.9,276.49,276.86,31996.0,247.9429,248.1042,247.7368,248.0683,31996.0
2021-01-12 13:00:00,276.89,276.9,276.44,276.51,66043.0,248.0952,248.1042,247.692,247.7547,66043.0
2021-01-12 13:10:00,276.5,276.5,275.9,276.02,59278.0,247.7458,247.7458,247.2082,247.3157,59278.0
2021-01-12 13:20:00,276.0,276.8,275.51,276.8,96485.0,247.2978,248.0146,246.8587,248.0146,96485.0
2021-01-12 13:30:00,276.78,277.21,276.73,277.14,56514.0,247.9966,248.3819,247.9518,248.3192,56514.0
2021-01-12 13:40:00,277.14,277.45,277.06,277.28,56338.0,248.3192,248.597,248.2475,248.4447,56338.0
2021-01-12 13:50:00,277.32,277.83,277.19,277.77,44192.0,248.4805,248.9375,248.364,248.8837,44192.0
2021-01-12 14:00:00,277.76,277.94,277.43,277.43,66237.0,248.8747,249.036,248.5791,248.5791,66237.0
2021-01-12 14:10:00,277.48,277.64,276.5,276.6,68304.0,248.6239,248.7672,247.7458,247.8354,68304.0
2021-01-12 14:20:00,276.64,277.1,276.47,277.04,58112.0,247.8712,248.2834,247.7189,248.2296,58112.0
2021-01-12 14:30:00,277.02,277.17,276.68,276.91,45523.0,248.2117,248.3461,247.907,248.1131,45523.0
2021-01-12 14:40:00,276.87,277.14,276.67,276.93,74390.0,248.0773,248.3192,247.8981,248.1311,74390.0
2021-01-12 14:50:00,276.86,277.03,276.63,276.67,31558.0,248.0683,248.2207,247.8622,247.8981,31558.0
2021-01-12 15:00:00,276.76,277.25,276.66,276.98,48571.0,247.9787,248.4178,247.8891,248.1759,48571.0
2021-01-12 15:10:00,277.05,277.19,276.86,276.98,48049.0,248.2386,248.364,248.0683,248.1759,48049.0
2021-01-12 15:20:00,276.95,277.4,276.95,277.26,63567.0,248.149,248.5522,248.149,248.4267,63567.0
2021-01-12 15:30:00,277.28,277.39,276.66,276.89,65854.0,248.4447,248.5432,247.8891,248.0952,65854.0
2021-01-12 15:40:00,276.86,277.27,276.66,277.19,68143.0,248.0683,248.4357,247.8891,248.364,68143.0
2021-01-12 15:50:00,277.19,277.23,276.27,276.27,213189.0,248.364,248.3999,247.5397,247.5397,213189.0
2021-01-13 09:30:00,278.31,279.2,277.47,279.13,193180.0,249.3675,250.165,248.6149,250.1023,193180.0
2021-01-13 09:40:00,279.2,280.35,279.12,279.95,97770.0,250.165,251.1954,250.0933,250.837,97770.0
2021-01-13 09:50:00,280.02,280.42,279.38,280.42,109938.0,250.8997,251.2581,250.3263,251.2581,109938.0
2021-01-13 10:00:00,280.43,280.48,279.13,279.23,75609.0,251.2671,251.3119,250.1023,250.1919,75609.0
2021-01-13 10:10:00,279.17,279.46,277.94,278.82,54806.0,250.1381,250.3979,249.036,249.8245,54806.0
2021-01-13 10:20:00,278.83,278.83,277.84,278.0,66584.0,249.8335,249.8335,248.9464,249.0898,66584.0
2021-01-13 10:30:00,278.0,278.2,276.64,276.93,51859.0,249.0898,249.269,247.8712,248.1311,51859.0
2021-01-13 10:40:00,276.91,277.45,276.81,277.22,38047.0,248.1131,248.597,248.0235,248.3909,38047.0
2021-01-13 10:50:00,277.22,277.25,276.84,276.99,61834.0,248.3909,248.4178,248.0504,248.1848,61834.0
2021-01-13 11:00:00,277.03,277.08,276.05,276.2,45803.0,248.2207,248.2655,247.3426,247.477,45803.0
2021-01-13 11:10:00,276.22,276.6,276.16,276.25,46508.0,247.4949,247.8354,247.4411,247.5218,46508.0
2021-01-13 11:20:00,276.28,277.18,276.28,276.92,63443.0,247.5486,248.3551,247.5486,248.1221,63443.0
2021-01-13 11:30:00,276.89,277.72,276.83,277.56,47354.0,248.0952,248.8389,248.0414,248.6955,47354.0
2021-01-13 11:40:00,277.57,277.73,277.31,277.66,33658.0,248.7045,248.8479,248.4715,248.7851,33658.0
2021-01-13 11:50:00,277.63,277.74,277.33,277.52,30556.0,248.7583,248.8568,248.4895,248.6597,30556.0
2021-01-13 12:00:00,277.49,277.59,277.3,277.53,31011.0,248.6328,248.7224,248.4626,248.6687,31011.0
2021-01-13 12:10:00,277.5,277.81,277.34,277.6,25172.0,248.6418,248.9195,248.4984,248.7314,25172.0
2021-01-13 12:20:00,277.59,277.63,277.16,277.57,25206.0,248.7224,248.7583,248.3371,248.7045,25206.0
2021-01-13 12:30:00,277.57,277.84,277.37,277.82,21753.0,248.7045,248.9464,248.5253,248.9285,21753.0
2021-01-13 12:40:00,277.83,278.06,277.74,277.95,30343.0,248.9375,249.1435,248.8568,249.045,30343.0
2021-01-13 12:50:00,278.0,278.03,277.73,277.86,26882.0,249.0898,249.1167,248.8479,248.9643,26882.0
2021-01-13 13:00:00,277.85,277.85,277.51,277.55,48449.0,248.9554,248.9554,248.6507,248.6866,48449.0
2021-01-13 13:10:00,277.59,277.64,277.34,277.37,41855.0,248.7224,248.7672,248.4984,248.5253,41855.0
2021-01-13 13:20:00,277.33,277.44,276.87,276.91,33868.0,248.4895,248.588,248.0773,248.1131,33868.0
2021-01-13 13:30:00,276.92,277.05,276.77,276.95,58383.0,248.1221,248.2386,247.9877,248.149,58383.0
2021-01-13 13:40:00,276.94,277.07,276.8,276.98,28093.0,248.14,248.2565,248.0146,248.1759,28093.0
2021-01-13 13:50:00,277.03,277.07,276.75,276.78,36448.0,248.2207,248.2565,247.9698,247.9966,36448.0
2021-01-13 14:00:00,276.79,277.1,276.51,276.98,69578.0,248.0056,248.2834,247.7547,248.1759,69578.0
2021-01-13 14:10:00,276.96,277.0,276.34,276.55,64124.0,248.1579,248.1938,247.6024,247.7906,64124.0
2021-01-13 14:20:00,276.52,276.58,276.19,276.25,28868.0,247.7637,247.8174,247.468,247.5218,28868.0
2021-01-13 14:30:00,276.25,276.35,276.16,276.19,27139.0,247.5218,247.6114,247.4411,247.468,27139.0
2021-01-13 14:40:00,276.2,276.23,275.75,275.83,51185.0,247.477,247.5038,247.0738,247.1454,51185.0
2021-01-13 14:50:00,275.82,276.0,275.56,275.8,34205.0,247.1365,247.2978,246.9035,247.1186,34205.0
2021-01-13 15:00:00,275.81,275.84,275.24,275.36,69383.0,247.1275,247.1544,246.6168,246.7243,69383.0
2021-01-13 15:10:00,275.4,275.53,275.02,275.11,55945.0,246.7602,246.8766,246.4197,246.5003,55945.0
2021-01-13 15:20:00,275.08,275.08,274.76,274.98,51838.0,246.4734,246.4734,246.1867,246.3838,51838.0
2021-01-13 15:30:00,274.96,275.33,274.89,275.15,51138.0,246.3659,246.6974,246.3032,246.5362,51138.0
2021-01-13 15:40:00,275.16,275.23,274.77,274.92,95077.0,246.5451,246.6078,246.1957,246.3301,95077.0
2021-01-13 15:50:00,274.92,274.94,273.94,274.04,295465.0,246.3301,246.348,245.452,245.5416,295465.0
2021-01-14 09:30:00,274.5,274.9,272.81,273.0,180992.0,245.9538,246.3122,244.4395,244.6097,180992.0
2021-01-14 09:40:00,273.15,273.2,272.67,272.73,109058.0,244.7441,244.7889,244.3141,244.3678,109058.0
2021-01-14 09:50:00,272.81,273.26,272.32,272.88,73209.0,244.4395,244.8427,244.0005,244.5022,73209.0
2021-01-14 10:00:00,272.91,273.69,272.79,273.14,54857.0,244.5291,245.228,244.4216,244.7352,54857.0
2021-01-14 10:10:00,273.13,273.36,272.81,273.16,48751.0,244.7262,244.9323,244.4395,244.7531,48751.0
2021-01-14 10:20:00,273.19,273.24,272.59,272.81,35353.0,244.78,244.8248,244.2424,244.4395,35353.0
2021-01-14 10:30:00,272.76,272.8,271.82,272.16,65293.0,244.3947,244.4305,243.5525,243.8571,65293.0
2021-01-14 10:40:00,272.16,272.67,272.15,272.45,36212.0,243.8571,244.3141,243.8481,244.1169,36212.0
2021-01-14 10:50:00,272.48,272.65,272.3,272.44,55674.0,244.1438,244.2961,243.9825,244.108,55674.0
2021-01-14 11:00:00,272.44,272.58,271.88,272.11,85191.0,244.108,244.2334,243.6062,243.8123,85191.0
2021-01-14 11:10:00,272.04,272.79,272.04,272.35,40787.0,243.7496,244.4216,243.7496,244.0273,40787.0
2021-01-14 11:20:00,272.28,272.4,271.99,272.1,35628.0,243.9646,244.0721,243.7048,243.8033,35628.0
2021-01-14 11:30:00,272.09,272.13,271.81,271.98,26881.0,243.7944,243.8302,243.5435,243.6958,26881.0
2021-01-14 11:40:00,272.02,272.33,271.96,272.13,41883.0,243.7317,244.0094,243.6779,243.8302,41883.0
2021-01-14 11:50:00,272.1,272.17,271.62,271.9,25727.0,243.8033,243.8661,243.3733,243.6241,25727.0
2021-01-14 12:00:00,271.85,272.06,271.6,271.89,33368.0,243.5793,243.7675,243.3553,243.6152,33368.0
2021-01-14 12:10:00,271.86,272.02,271.73,271.85,17806.0,243.5883,243.7317,243.4718,243.5793,17806.0
2021-01-14 12:20:00,271.79,271.94,271.52,271.77,28105.0,243.5256,243.66,243.2837,243.5077,28105.0
2021-01-14 12:30:00,271.72,271.99,271.64,271.79,24675.0,243.4629,243.7048,243.3912,243.5256,24675.0
2021-01-14 12:40:00,271.75,271.84,271.3,271.64,52282.0,243.4897,243.5704,243.0865,243.3912,52282.0
2021-01-14 12:50:00,271.59,272.19,271.58,272.06,56270.0,243.3464,243.884,243.3374,243.7675,56270.0
2021-01-14 13:00:00,272.09,272.31,271.94,272.24,72654.0,243.7944,243.9915,243.66,243.9288,72654.0
2021-01-14 13:10:00,272.23,272.27,271.92,271.95,55883.0,243.9198,243.9557,243.6421,243.6689,55883.0
2021-01-14 13:20:00,271.94,272.18,271.78,272.05,24761.0,243.66,243.875,243.5166,243.7585,24761.0
2021-01-14 13:30:00,272.02,272.7,271.94,272.63,49194.0,243.7317,244.3409,243.66,244.2782,49194.0
2021-01-14 13:40:00,272.62,272.63,272.01,272.01,45824.0,244.2693,244.2782,243.7227,243.7227,45824.0
2021-01-14 13:50:00,272.06,272.13,271.76,271.76,49542.0,243.7675,243.8302,243.4987,243.4987,49542.0
2021-01-14 14:00:00,271.76,271.86,271.67,271.78,18716.0,243.4987,243.5883,243.4181,243.5166,18716.0
2021-01-14 14:10:00,271.79,271.99,271.48,271.99,27968.0,243.5256,243.7048,243.2478,243.7048,27968.0
2021-01-14 14:20:00,271.94,272.04,271.51,271.51,21935.0,243.66,243.7496,243.2747,243.2747,21935.0
2021-01-14 14:30:00,271.48,271.56,270.93,270.93,46456.0,243.2478,243.3195,242.755,242.755,46456.0
2021-01-14 14:40:00,270.93,271.28,270.9,271.03,28049.0,242.755,243.0686,242.7281,242.8446,28049.0
2021-01-14 14:50:00,271.01,271.19,270.9,271.1,33226.0,242.8267,242.988,242.7281,242.9073,33226.0
2021-01-14 15:00:00,271.1,271.19,270.64,270.75,65382.0,242.9073,242.988,242.4952,242.5937,65382.0
2021-01-14 15:10:00,270.75,270.81,269.8,269.87,117539.0,242.5937,242.6475,241.7425,241.8052,117539.0
2021-01-14 15:20:00,269.8,270.36,269.8,270.07,97112.0,241.7425,242.2443,241.7425,241.9844,97112.0
2021-01-14 15:30:00,270.07,270.14,269.56,269.68,172791.0,241.9844,242.0472,241.5275,241.635,172791.0
2021-01-14 15:40:00,269.63,269.65,268.3,268.4,250790.0,241.5902,241.6081,240.3985,240.4881,250790.0
2021-01-14 15:50:00,268.42,268.8,267.67,268.38,618058.0,240.506,240.8465,239.834,240.4702,618058.0
2021-01-15 09:30:00,268.63,269.5,268.0,268.9,498140.0,240.6942,241.4737,240.1297,240.9361,498140.0
2021-01-15 09:40:00,268.87,270.61,268.81,270.51,56876.0,240.9092,242.4683,240.8555,242.3787,56876.0
2021-01-15 09:50:00,270.5,271.9,270.49,271.9,99353.0,242.3697,243.6241,242.3608,243.6241,99353.0
2021-01-15 10:00:00,271.9,272.08,270.25,270.32,86909.0,243.6241,243.7854,242.1457,242.2084,86909.0
2021-01-15 10:10:00,270.39,271.26,270.28,270.36,74447.0,242.2712,243.0507,242.1726,242.2443,74447.0
2021-01-15 10:20:00,270.48,270.66,269.73,270.38,51162.0,242.3518,242.5131,241.6798,242.2622,51162.0
2021-01-15 10:30:00,270.4,271.17,270.04,271.16,104035.0,242.2801,242.9701,241.9576,242.9611,104035.0
2021-01-15 10:40:00,271.17,271.49,270.52,270.65,55489.0,242.9701,243.2568,242.3876,242.5041,55489.0
2021-01-15 10:50:00,270.69,271.38,270.65,271.19,41173.0,242.54,243.1582,242.5041,242.988,41173.0
2021-01-15 11:00:00,271.26,271.27,270.67,271.03,53978.0,243.0507,243.0597,242.5221,242.8446,53978.0
2021-01-15 11:10:00,271.01,271.96,270.86,271.85,56293.0,242.8267,243.6779,242.6923,243.5793,56293.0
2021-01-15 11:20:00,271.87,272.5,271.77,272.49,81605.0,243.5973,244.1617,243.5077,244.1528,81605.0
2021-01-15 11:30:00,272.42,272.78,271.99,272.49,64013.0,244.0901,244.4126,243.7048,244.1528,64013.0
2021-01-15 11:40:00,272.56,273.15,272.56,272.88,121067.0,244.2155,244.7441,244.2155,244.5022,121067.0
2021-01-15 11:50:00,272.9,274.88,272.8,274.86,117515.0,244.5201,246.2942,244.4305,246.2763,117515.0
2021-01-15 12:00:00,274.88,274.9,274.14,274.67,80073.0,246.2942,246.3122,245.6312,246.1061,80073.0
2021-01-15 12:10:00,274.63,275.35,274.55,275.16,85506.0,246.0702,246.7154,245.9986,246.5451,85506.0
2021-01-15 12:20:00,275.24,275.9,275.0,275.8,71841.0,246.6168,247.2082,246.4018,247.1186,71841.0
2021-01-15 12:30:00,275.8,275.82,275.39,275.74,53987.0,247.1186,247.1365,246.7512,247.0648,53987.0
2021-01-15 12:40:00,275.71,276.09,275.67,275.87,57904.0,247.0379,247.3784,247.0021,247.1813,57904.0
2021-01-15 12:50:00,275.86,275.86,274.93,275.12,55589.0,247.1723,247.1723,246.339,246.5093,55589.0
2021-01-15 13:00:00,275.1,275.22,274.79,274.87,89836.0,246.4914,246.5989,246.2136,246.2853,89836.0
2021-01-15 13:10:00,274.83,275.34,274.56,275.1,58145.0,246.2494,246.7064,246.0075,246.4914,58145.0
2021-01-15 13:20:00,275.1,275.36,274.85,275.28,70130.0,246.4914,246.7243,246.2674,246.6526,70130.0
2021-01-15 13:30:00,275.22,275.29,275.0,275.07,36577.0,246.5989,246.6616,246.4018,246.4645,36577.0
2021-01-15 13:40:00,275.17,275.26,274.7,274.71,44951.0,246.5541,246.6347,246.133,246.1419,44951.0
2021-01-15 13:50:00,274.72,275.41,274.68,275.25,66745.0,246.1509,246.7691,246.115,246.6258,66745.0
2021-01-15 14:00:00,275.29,275.61,275.21,275.26,57032.0,246.6616,246.9483,246.5899,246.6347,57032.0
2021-01-15 14:10:00,275.24,275.52,275.06,275.24,34179.0,246.6168,246.8677,246.4555,246.6168,34179.0
2021-01-15 14:20:00,275.2,275.6,275.19,275.56,36660.0,246.581,246.9394,246.572,246.9035,36660.0
2021-01-15 14:30:00,275.52,276.01,275.52,276.01,68590.0,246.8677,247.3067,246.8677,247.3067,68590.0
2021-01-15 14:40:00,276.0,276.38,275.95,276.25,55875.0,247.2978,247.6382,247.253,247.5218,55875.0
2021-01-15 14:50:00,276.23,276.39,275.74,276.06,42810.0,247.5038,247.6472,247.0648,247.3515,42810.0
2021-01-15 15:00:00,276.07,276.08,275.3,275.52,50991.0,247.3605,247.3694,246.6706,246.8677,50991.0
2021-01-15 15:10:00,275.52,276.35,275.5,276.1,61599.0,246.8677,247.6114,246.8498,247.3874,61599.0
2021-01-15 15:20:00,276.15,276.15,275.76,275.93,68440.0,247.4322,247.4322,247.0827,247.235,68440.0
2021-01-15 15:30:00,275.95,275.98,275.26,275.71,86793.0,247.253,247.2798,246.6347,247.0379,86793.0
2021-01-15 15:40:00,275.71,275.96,275.25,275.81,123172.0,247.0379,247.2619,246.6258,247.1275,123172.0
2021-01-15 15:50:00,275.86,276.15,275.36,275.61,362169.0,247.1723,247.4322,246.7243,246.9483,362169.0
2021-01-19 09:30:00,278.0,278.0,274.69,275.55,212823.0,249.0898,249.0898,246.124,246.8946,212823.0
2021-01-19 09:40:00,275.63,275.74,274.77,274.9,67071.0,246.9662,247.0648,246.1957,246.3122,67071.0
2021-01-19 09:50:00,274.83,275.65,274.21,275.63,99801.0,246.2494,246.9842,245.6939,246.9662,99801.0
2021-01-19 10:00:00,275.72,276.07,275.21,275.22,69711.0,247.0469,247.3605,246.5899,246.5989,69711.0
2021-01-19 10:10:00,275.17,276.26,275.17,275.57,62349.0,246.5541,247.5307,246.5541,246.9125,62349.0
2021-01-19 10:20:00,275.54,276.0,275.43,275.88,46012.0,246.8856,247.2978,246.787,247.1902,46012.0
2021-01-19 10:30:00,275.9,276.83,275.9,276.69,94886.0,247.2082,248.0414,247.2082,247.916,94886.0
2021-01-19 10:40:00,276.69,276.7,276.2,276.42,50438.0,247.916,247.925,247.477,247.6741,50438.0
2021-01-19 10:50:00,276.45,276.46,275.36,275.42,41756.0,247.701,247.7099,246.7243,246.7781,41756.0
2021-01-19 11:00:00,275.41,275.78,275.02,275.21,48155.0,246.7691,247.1006,246.4197,246.5899,48155.0
2021-01-19 11:10:00,275.14,275.54,274.86,275.37,73556.0,246.5272,246.8856,246.2763,246.7333,73556.0
2021-01-19 11:20:00,275.41,275.74,275.14,275.71,50117.0,246.7691,247.0648,246.5272,247.0379,50117.0
2021-01-19 11:30:00,275.75,276.31,275.62,276.25,40874.0,247.0738,247.5755,246.9573,247.5218,40874.0
2021-01-19 11:40:00,276.27,276.78,276.07,276.46,46409.0,247.5397,247.9966,247.3605,247.7099,46409.0
2021-01-19 11:50:00,276.46,277.26,276.46,276.63,60966.0,247.7099,248.4267,247.7099,247.8622,60966.0
2021-01-19 12:00:00,276.6,276.86,276.36,276.43,40829.0,247.8354,248.0683,247.6203,247.683,40829.0
2021-01-19 12:10:00,276.42,276.55,275.85,276.1,25649.0,247.6741,247.7906,247.1634,247.3874,25649.0
2021-01-19 12:20:00,276.09,276.14,275.12,275.2,40173.0,247.3784,247.4232,246.5093,246.581,40173.0
2021-01-19 12:30:00,275.25,275.44,275.05,275.43,27630.0,246.6258,246.796,246.4466,246.787,27630.0
2021-01-19 12:40:00,275.41,275.65,275.04,275.11,32855.0,246.7691,246.9842,246.4376,246.5003,32855.0
2021-01-19 12:50:00,275.13,275.28,275.09,275.18,22510.0,246.5182,246.6526,246.4824,246.563,22510.0
2021-01-19 13:00:00,275.17,275.31,275.08,275.09,15969.0,246.5541,246.6795,246.4734,246.4824,15969.0
2021-01-19 13:10:00,275.1,275.22,274.94,274.97,53083.0,246.4914,246.5989,246.348,246.3749,53083.0
2021-01-19 13:20:00,274.97,275.27,274.96,275.1,23919.0,246.3749,246.6437,246.3659,246.4914,23919.0
2021-01-19 13:30:00,275.1,275.54,275.06,275.24,26940.0,246.4914,246.8856,246.4555,246.6168,26940.0
2021-01-19 13:40:00,275.21,275.31,274.95,275.08,25104.0,246.5899,246.6795,246.357,246.4734,25104.0
2021-01-19 13:50:00,275.11,275.18,274.36,274.36,27918.0,246.5003,246.563,245.8283,245.8283,27918.0
2021-01-19 14:00:00,274.36,274.55,274.05,274.52,39097.0,245.8283,245.9986,245.5506,245.9717,39097.0
2021-01-19 14:10:00,274.49,274.55,274.27,274.4,27121.0,245.9448,245.9986,245.7477,245.8642,27121.0
2021-01-19 14:20:00,274.37,274.41,274.09,274.28,24001.0,245.8373,245.8731,245.5864,245.7566,24001.0
2021-01-19 14:30:00,274.3,274.32,273.9,274.1,56431.0,245.7746,245.7925,245.4162,245.5954,56431.0
2021-01-19 14:40:00,274.08,274.56,274.04,274.43,28440.0,245.5774,246.0075,245.5416,245.891,28440.0
2021-01-19 14:50:00,274.46,274.46,274.03,274.3,25926.0,245.9179,245.9179,245.5326,245.7746,25926.0
2021-01-19 15:00:00,274.25,274.3,274.05,274.14,40593.0,245.7298,245.7746,245.5506,245.6312,40593.0
2021-01-19 15:10:00,274.13,274.29,274.07,274.27,29970.0,245.6222,245.7656,245.5685,245.7477,29970.0
2021-01-19 15:20:00,274.26,274.31,274.04,274.11,48404.0,245.7387,245.7835,245.5416,245.6043,48404.0
2021-01-19 15:30:00,274.17,274.23,273.8,273.97,58633.0,245.6581,245.7118,245.3266,245.4789,58633.0
2021-01-19 15:40:00,273.94,274.29,273.85,273.9,52069.0,245.452,245.7656,245.3714,245.4162,52069.0
2021-01-19 15:50:00,273.93,273.99,273.02,273.22,177557.0,245.443,245.4968,244.6277,244.8069,177557.0
2021-01-20 09:30:00,273.25,273.47,271.79,272.11,140879.0,244.8337,245.0309,243.5256,243.8123,140879.0
2021-01-20 09:40:00,271.91,272.47,271.51,271.9,40637.0,243.6331,244.1349,243.2747,243.6241,40637.0
2021-01-20 09:50:00,271.92,272.26,271.5,272.26,66971.0,243.6421,243.9467,243.2657,243.9467,66971.0
2021-01-20 10:00:00,272.44,272.77,271.96,272.59,39448.0,244.108,244.4037,243.6779,244.2424,39448.0
2021-01-20 10:10:00,272.57,273.37,272.51,272.8,34592.0,244.2245,244.9413,244.1707,244.4305,34592.0
2021-01-20 10:20:00,272.97,274.08,272.96,273.91,56472.0,244.5829,245.5774,244.5739,245.4251,56472.0
2021-01-20 10:30:00,273.86,274.68,273.81,274.53,55437.0,245.3803,246.115,245.3355,245.9806,55437.0
2021-01-20 10:40:00,274.57,275.95,274.57,275.9,90685.0,246.0165,247.253,246.0165,247.2082,90685.0
2021-01-20 10:50:00,275.93,276.16,275.39,275.68,45456.0,247.235,247.4411,246.7512,247.011,45456.0
2021-01-20 11:00:00,275.7,276.45,275.5,276.22,48485.0,247.029,247.701,246.8498,247.4949,48485.0
2021-01-20 11:10:00,276.12,276.94,276.05,276.78,45036.0,247.4053,248.14,247.3426,247.9966,45036.0
2021-01-20 11:20:00,276.67,276.72,275.16,275.3,39765.0,247.8981,247.9429,246.5451,246.6706,39765.0
2021-01-20 11:30:00,275.25,275.99,275.11,275.8,21402.0,246.6258,247.2888,246.5003,247.1186,21402.0
2021-01-20 11:40:00,275.85,275.96,275.38,275.49,23046.0,247.1634,247.2619,246.7422,246.8408,23046.0
2021-01-20 11:50:00,275.41,276.01,275.36,275.75,19665.0,246.7691,247.3067,246.7243,247.0738,19665.0
2021-01-20 12:00:00,275.83,276.1,275.75,275.86,16511.0,247.1454,247.3874,247.0738,247.1723,16511.0
2021-01-20 12:10:00,275.9,276.75,275.79,276.75,30827.0,247.2082,247.9698,247.1096,247.9698,30827.0
2021-01-20 12:20:00,276.74,276.82,276.21,276.79,36609.0,247.9608,248.0325,247.4859,248.0056,36609.0
2021-01-20 12:30:00,276.84,277.15,276.65,276.78,32562.0,248.0504,248.3282,247.8802,247.9966,32562.0
2021-01-20 12:40:00,276.8,277.21,276.36,276.97,40508.0,248.0146,248.3819,247.6203,248.1669,40508.0
2021-01-20 12:50:00,276.97,277.11,276.76,276.83,20041.0,248.1669,248.2923,247.9787,248.0414,20041.0
2021-01-20 13:00:00,276.83,277.06,276.76,277.05,25435.0,248.0414,248.2475,247.9787,248.2386,25435.0
2021-01-20 13:10:00,277.03,277.19,276.92,277.11,25255.0,248.2207,248.364,248.1221,248.2923,25255.0
2021-01-20 13:20:00,277.11,277.21,276.93,276.97,18643.0,248.2923,248.3819,248.1311,248.1669,18643.0
2021-01-20 13:30:00,276.98,277.19,276.71,276.71,21776.0,248.1759,248.364,247.9339,247.9339,21776.0
2021-01-20 13:40:00,276.71,276.79,276.39,276.66,26588.0,247.9339,248.0056,247.6472,247.8891,26588.0
2021-01-20 13:50:00,276.67,277.06,276.66,276.86,22896.0,247.8981,248.2475,247.8891,248.0683,22896.0
2021-01-20 14:00:00,276.89,276.92,276.36,276.36,23976.0,248.0952,248.1221,247.6203,247.6203,23976.0
2021-01-20 14:10:00,276.33,276.47,275.33,275.41,81588.0,247.5934,247.7189,246.6974,246.7691,81588.0
2021-01-20 14:20:00,275.4,275.4,274.58,274.58,64698.0,246.7602,246.7602,246.0254,246.0254,64698.0
2021-01-20 14:30:00,274.56,274.98,274.36,274.94,49204.0,246.0075,246.3838,245.8283,246.348,49204.0
2021-01-20 14:40:00,274.98,275.09,274.54,274.64,33453.0,246.3838,246.4824,245.9896,246.0792,33453.0
2021-01-20 14:50:00,274.62,274.98,274.4,274.84,49815.0,246.0613,246.3838,245.8642,246.2584,49815.0
2021-01-20 15:00:00,274.82,274.83,274.28,274.31,35091.0,246.2405,246.2494,245.7566,245.7835,35091.0
2021-01-20 15:10:00,274.32,274.32,273.67,273.82,54958.0,245.7925,245.7925,245.2101,245.3445,54958.0
2021-01-20 15:20:00,273.77,274.64,273.76,274.56,37399.0,245.2997,246.0792,245.2907,246.0075,37399.0
2021-01-20 15:30:00,274.54,274.68,274.21,274.4,59264.0,245.9896,246.115,245.6939,245.8642,59264.0
2021-01-20 15:40:00,274.38,274.81,274.34,274.54,56932.0,245.8462,246.2315,245.8104,245.9896,56932.0
2021-01-20 15:50:00,274.49,274.62,274.18,274.27,291684.0,245.9448,246.0613,245.667,245.7477,291684.0
2021-01-21 09:30:00,276.22,277.79,275.67,276.91,149990.0,247.4949,248.9016,247.0021,248.1131,149990.0
2021-01-21 09:40:00,276.97,277.59,275.88,277.29,93176.0,248.1669,248.7224,247.1902,248.4536,93176.0
2021-01-21 09:50:00,277.13,278.88,276.71,278.63,186815.0,248.3103,249.8783,247.9339,249.6543,186815.0
2021-01-21 10:00:00,278.61,279.4,278.31,278.83,118645.0,249.6363,250.3442,249.3675,249.8335,118645.0
2021-01-21 10:10:00,278.79,279.62,278.7,279.38,60178.0,249.7976,250.5413,249.717,250.3263,60178.0
2021-01-21 10:20:00,279.37,279.93,278.87,278.93,128665.0,250.3173,250.8191,249.8693,249.9231,128665.0
2021-01-21 10:30:00,279.0,279.15,278.49,278.71,83104.0,249.9858,250.1202,249.5288,249.7259,83104.0
2021-01-21 10:40:00,278.76,278.77,278.49,278.65,49552.0,249.7707,249.7797,249.5288,249.6722,49552.0
2021-01-21 10:50:00,278.62,278.73,278.5,278.67,31370.0,249.6453,249.7439,249.5378,249.6901,31370.0
2021-01-21 11:00:00,278.72,279.35,278.67,279.32,36930.0,249.7349,250.2994,249.6901,250.2725,36930.0
2021-01-21 11:10:00,279.34,279.34,278.7,278.75,33741.0,250.2904,250.2904,249.717,249.7618,33741.0
2021-01-21 11:20:00,278.79,278.85,278.5,278.74,34654.0,249.7976,249.8514,249.5378,249.7528,34654.0
2021-01-21 11:30:00,278.69,278.77,277.82,278.51,51175.0,249.708,249.7797,248.9285,249.5467,51175.0
2021-01-21 11:40:00,278.5,279.14,278.45,278.98,21713.0,249.5378,250.1112,249.493,249.9679,21713.0
2021-01-21 11:50:00,278.94,279.19,278.62,279.09,18184.0,249.932,250.156,249.6453,250.0664,18184.0
2021-01-21 12:00:00,279.1,279.28,278.68,279.26,43211.0,250.0754,250.2367,249.6991,250.2187,43211.0
2021-01-21 12:10:00,279.26,279.8,279.21,279.55,65154.0,250.2187,250.7026,250.1739,250.4786,65154.0
2021-01-21 12:20:00,279.55,279.92,279.19,279.89,62383.0,250.4786,250.8101,250.156,250.7832,62383.0
2021-01-21 12:30:00,279.87,279.95,279.35,279.56,63442.0,250.7653,250.837,250.2994,250.4875,63442.0
2021-01-21 12:40:00,279.57,279.68,279.36,279.56,47905.0,250.4965,250.5951,250.3083,250.4875,47905.0
2021-01-21 12:50:00,279.56,279.98,279.37,279.98,52865.0,250.4875,250.8639,250.3173,250.8639,52865.0
2021-01-21 13:00:00,279.95,280.2,278.99,279.13,97796.0,250.837,251.061,249.9768,250.1023,97796.0
2021-01-21 13:10:00,279.06,279.42,279.06,279.38,37420.0,250.0395,250.3621,250.0395,250.3263,37420.0
2021-01-21 13:20:00,279.4,279.5,279.25,279.35,29894.0,250.3442,250.4338,250.2098,250.2994,29894.0
2021-01-21 13:30:00,279.32,280.33,279.32,280.23,40024.0,250.2725,251.1775,250.2725,251.0879,40024.0
2021-01-21 13:40:00,280.19,280.7,279.95,280.25,93953.0,251.052,251.509,250.837,251.1058,93953.0
2021-01-21 13:50:00,280.24,280.68,280.22,280.29,44125.0,251.0968,251.4911,251.0789,251.1416,44125.0
2021-01-21 14:00:00,280.29,280.35,279.57,279.78,50671.0,251.1416,251.1954,250.4965,250.6847,50671.0
2021-01-21 14:10:00,279.83,280.57,279.81,280.25,34305.0,250.7295,251.3925,250.7115,251.1058,34305.0
2021-01-21 14:20:00,280.29,280.39,280.07,280.21,33181.0,251.1416,251.2312,250.9445,251.07,33181.0
2021-01-21 14:30:00,280.2,280.32,280.01,280.2,32006.0,251.061,251.1685,250.8908,251.061,32006.0
2021-01-21 14:40:00,280.2,280.21,279.77,279.89,33183.0,251.061,251.07,250.6757,250.7832,33183.0
2021-01-21 14:50:00,279.92,279.93,279.61,279.9,54550.0,250.8101,250.8191,250.5323,250.7922,54550.0
2021-01-21 15:00:00,279.9,279.92,279.74,279.81,46219.0,250.7922,250.8101,250.6488,250.7115,46219.0
2021-01-21 15:10:00,279.79,279.99,279.53,279.9,57543.0,250.6936,250.8728,250.4607,250.7922,57543.0
2021-01-21 15:20:00,279.94,280.17,279.82,280.08,52670.0,250.828,251.0341,250.7205,250.9535,52670.0
2021-01-21 15:30:00,280.06,280.06,279.76,279.86,39796.0,250.9356,250.9356,250.6667,250.7563,39796.0
2021-01-21 15:40:00,279.85,280.12,279.81,279.92,58702.0,250.7474,250.9893,250.7115,250.8101,58702.0
2021-01-21 15:50:00,279.94,280.09,278.9,279.1,319196.0,250.828,250.9624,249.8962,250.0754,319196.0
2021-01-22 09:30:00,279.26,280.63,279.06,279.14,180879.0,250.2187,251.4463,250.0395,250.1112,180879.0
2021-01-22 09:40:00,279.11,279.29,277.87,279.19,69102.0,250.0843,250.2456,248.9733,250.156,69102.0
2021-01-22 09:50:00,279.22,280.4,279.21,280.4,48200.0,250.1829,251.2402,250.1739,251.2402,48200.0
2021-01-22 10:00:00,280.42,281.27,280.29,281.19,61106.0,251.2581,252.0197,251.1416,251.948,61106.0
2021-01-22 10:10:00,281.17,281.53,280.71,281.37,71915.0,251.9301,252.2527,251.518,252.1093,71915.0
2021-01-22 10:20:00,281.37,282.1,281.22,281.86,97008.0,252.1093,252.7634,251.9749,252.5484,97008.0
2021-01-22 10:30:00,281.86,282.29,281.31,281.53,79294.0,252.5484,252.9336,252.0556,252.2527,79294.0
2021-01-22 10:40:00,281.55,282.47,281.4,282.45,72003.0,252.2706,253.0949,252.1362,253.077,72003.0
2021-01-22 10:50:00,282.44,282.44,281.78,282.19,50932.0,253.068,253.068,252.4767,252.844,50932.0
2021-01-22 11:00:00,282.19,282.58,282.11,282.58,43675.0,252.844,253.1935,252.7724,253.1935,43675.0
2021-01-22 11:10:00,282.6,282.66,282.27,282.52,39694.0,253.2114,253.2652,252.9157,253.1397,39694.0
2021-01-22 11:20:00,282.53,282.78,282.09,282.11,33593.0,253.1487,253.3727,252.7544,252.7724,33593.0
2021-01-22 11:30:00,282.16,282.92,282.1,282.82,25134.0,252.8172,253.4981,252.7634,253.4085,25134.0
2021-01-22 11:40:00,282.85,283.1,282.81,283.1,39479.0,253.4354,253.6594,253.3996,253.6594,39479.0
2021-01-22 11:50:00,283.05,283.57,283.03,283.38,52920.0,253.6146,254.0805,253.5967,253.9103,52920.0
2021-01-22 12:00:00,283.38,283.66,283.04,283.15,43184.0,253.9103,254.1612,253.6056,253.7042,43184.0
2021-01-22 12:10:00,283.15,283.96,283.15,283.75,53908.0,253.7042,254.43,253.7042,254.2418,53908.0
2021-01-22 12:20:00,283.74,283.91,283.56,283.78,38139.0,254.2329,254.3852,254.0716,254.2687,38139.0
2021-01-22 12:30:00,283.8,283.84,283.07,283.5,54548.0,254.2866,254.3225,253.6325,254.0178,54548.0
2021-01-22 12:40:00,283.5,283.91,283.48,283.88,36838.0,254.0178,254.3852,253.9999,254.3583,36838.0
2021-01-22 12:50:00,283.85,283.96,283.56,283.63,45138.0,254.3314,254.43,254.0716,254.1343,45138.0
2021-01-22 13:00:00,283.67,283.8,283.5,283.58,54744.0,254.1701,254.2866,254.0178,254.0895,54744.0
2021-01-22 13:10:00,283.51,283.87,283.48,283.86,45141.0,254.0268,254.3493,253.9999,254.3404,45141.0
2021-01-22 13:20:00,283.86,284.34,283.84,284.06,50487.0,254.3404,254.7705,254.3225,254.5196,50487.0
2021-01-22 13:30:00,284.12,284.29,283.87,284.22,40926.0,254.5733,254.7257,254.3493,254.6629,40926.0
2021-01-22 13:40:00,284.22,284.38,283.96,284.12,47101.0,254.6629,254.8063,254.43,254.5733,47101.0
2021-01-22 13:50:00,284.14,284.32,284.03,284.1,41128.0,254.5913,254.7525,254.4927,254.5554,41128.0
2021-01-22 14:00:00,284.15,284.22,283.78,284.19,47340.0,254.6002,254.6629,254.2687,254.6361,47340.0
2021-01-22 14:10:00,284.2,284.63,284.16,284.49,51578.0,254.645,255.0303,254.6092,254.9049,51578.0
2021-01-22 14:20:00,284.48,284.62,283.87,283.96,40542.0,254.8959,255.0213,254.3493,254.43,40542.0
2021-01-22 14:30:00,283.97,284.18,283.82,284.18,51656.0,254.4389,254.6271,254.3045,254.6271,51656.0
2021-01-22 14:40:00,284.19,284.33,283.87,284.32,61151.0,254.6361,254.7615,254.3493,254.7525,61151.0
2021-01-22 14:50:00,284.31,284.6,284.0,284.05,53655.0,254.7436,255.0034,254.4658,254.5106,53655.0
2021-01-22 15:00:00,284.03,284.41,283.93,284.38,52931.0,254.4927,254.8332,254.4031,254.8063,52931.0
2021-01-22 15:10:00,284.4,284.97,284.18,284.71,87698.0,254.8242,255.3349,254.6271,255.102,87698.0
2021-01-22 15:20:00,284.72,285.08,284.67,284.82,111332.0,255.1109,255.4335,255.0661,255.2005,111332.0
2021-01-22 15:30:00,284.87,284.87,283.9,283.9,99918.0,255.2453,255.2453,254.3762,254.3762,99918.0
2021-01-22 15:40:00,283.86,284.47,283.84,284.29,115199.0,254.3404,254.8869,254.3225,254.7257,115199.0
2021-01-22 15:50:00,284.21,284.5,283.76,283.98,333673.0,254.654,254.9138,254.2508,254.4479,333673.0
2021-01-25 09:30:00,283.85,285.12,282.35,282.68,178204.0,254.3314,255.4693,252.9874,253.2831,178204.0
2021-01-25 09:40:00,282.48,283.13,282.01,282.58,142667.0,253.1039,253.6863,252.6828,253.1935,142667.0
2021-01-25 09:50:00,282.67,283.5,282.43,282.93,89907.0,253.2741,254.0178,253.0591,253.5071,89907.0
2021-01-25 10:00:00,282.95,284.37,282.86,283.62,83154.0,253.525,254.7973,253.4444,254.1253,83154.0
2021-01-25 10:10:00,283.56,284.78,283.55,284.7,45134.0,254.0716,255.1647,254.0626,255.093,45134.0
2021-01-25 10:20:00,284.68,285.77,284.48,285.72,52023.0,255.0751,256.0517,254.8959,256.0069,52023.0
2021-01-25 10:30:00,285.68,285.68,284.45,284.84,57031.0,255.9711,255.9711,254.869,255.2185,57031.0
2021-01-25 10:40:00,284.79,284.86,283.96,284.04,51764.0,255.1737,255.2364,254.43,254.5017,51764.0
2021-01-25 10:50:00,284.04,284.26,282.4,282.57,73280.0,254.5017,254.6988,253.0322,253.1845,73280.0
2021-01-25 11:00:00,282.62,282.84,281.42,282.09,91994.0,253.2293,253.4264,252.1541,252.7544,91994.0
2021-01-25 11:10:00,281.98,282.85,281.72,282.7,75851.0,252.6559,253.4354,252.4229,253.301,75851.0
2021-01-25 11:20:00,282.77,283.75,282.68,283.03,70077.0,253.3637,254.2418,253.2831,253.5967,70077.0
2021-01-25 11:30:00,283.18,283.94,282.71,283.55,48596.0,253.7311,254.4121,253.31,254.0626,48596.0
2021-01-25 11:40:00,283.49,284.83,283.24,283.96,56289.0,254.0089,255.2095,253.7849,254.43,56289.0
2021-01-25 11:50:00,283.97,285.1,283.97,285.03,54509.0,254.4389,255.4514,254.4389,255.3887,54509.0
2021-01-25 12:00:00,285.13,285.25,284.35,284.74,53653.0,255.4783,255.5858,254.7794,255.1289,53653.0
2021-01-25 12:10:00,284.79,285.12,284.27,284.31,48198.0,255.1737,255.4693,254.7077,254.7436,48198.0
2021-01-25 12:20:00,284.42,285.19,284.35,285.02,55941.0,254.8421,255.5321,254.7794,255.3797,55941.0
2021-01-25 12:30:00,285.01,285.39,284.71,284.97,33613.0,255.3708,255.7113,255.102,255.3349,33613.0
2021-01-25 12:40:00,284.96,285.19,284.6,284.67,31793.0,255.326,255.5321,255.0034,255.0661,31793.0
2021-01-25 12:50:00,284.71,284.98,284.34,284.64,30480.0,255.102,255.3439,254.7705,255.0393,30480.0
2021-01-25 13:00:00,284.63,284.7,284.29,284.43,28773.0,255.0303,255.093,254.7257,254.8511,28773.0
2021-01-25 13:10:00,284.42,285.05,284.41,285.05,28163.0,254.8421,255.4066,254.8332,255.4066,28163.0
2021-01-25 13:20:00,284.95,285.08,284.17,284.63,31897.0,255.317,255.4335,254.6181,255.0303,31897.0
2021-01-25 13:30:00,284.69,284.69,283.92,284.05,40602.0,255.0841,255.0841,254.3941,254.5106,40602.0
2021-01-25 13:40:00,284.1,284.9,284.02,284.9,28191.0,254.5554,255.2722,254.4837,255.2722,28191.0
2021-01-25 13:50:00,284.81,285.2,284.67,284.99,26968.0,255.1916,255.541,255.0661,255.3529,26968.0
2021-01-25 14:00:00,285.01,285.02,284.58,284.59,35378.0,255.3708,255.3797,254.9855,254.9945,35378.0
2021-01-25 14:10:00,284.62,284.75,284.12,284.44,28539.0,255.0213,255.1378,254.5733,254.8601,28539.0
2021-01-25 14:20:00,284.47,285.0,284.39,284.96,26845.0,254.8869,255.3618,254.8153,255.326,26845.0
2021-01-25 14:30:00,284.92,285.33,284.87,285.0,36007.0,255.2901,255.6575,255.2453,255.3618,36007.0
2021-01-25 14:40:00,285.02,285.11,284.89,284.98,34403.0,255.3797,255.4604,255.2633,255.3439,34403.0
2021-01-25 14:50:00,285.02,285.07,284.54,284.88,51032.0,255.3797,255.4245,254.9497,255.2543,51032.0
2021-01-25 15:00:00,284.92,285.1,284.62,284.71,46924.0,255.2901,255.4514,255.0213,255.102,46924.0
2021-01-25 15:10:00,284.73,284.8,284.21,284.78,45284.0,255.1199,255.1826,254.654,255.1647,45284.0
2021-01-25 15:20:00,284.74,285.04,284.58,284.89,49066.0,255.1289,255.3977,254.9855,255.2633,49066.0
2021-01-25 15:30:00,284.87,284.9,284.13,284.23,67471.0,255.2453,255.2722,254.5823,254.6719,67471.0
2021-01-25 15:40:00,284.25,284.99,284.23,284.66,91261.0,254.6898,255.3529,254.6719,255.0572,91261.0
2021-01-25 15:50:00,284.71,285.11,284.5,285.02,258464.0,255.102,255.4604,254.9138,255.3797,258464.0
2021-01-26 09:30:00,285.42,285.65,283.62,284.11,109068.0,255.7381,255.9442,254.1253,254.5644,109068.0
2021-01-26 09:40:00,284.14,284.29,282.96,283.72,60968.0,254.5913,254.7257,253.534,254.2149,60968.0
2021-01-26 09:50:00,283.62,283.62,281.75,281.78,88394.0,254.1253,254.1253,252.4498,252.4767,88394.0
2021-01-26 10:00:00,281.76,283.4,281.76,282.69,45591.0,252.4588,253.9282,252.4588,253.292,45591.0
2021-01-26 10:10:00,282.7,282.73,281.76,282.35,42679.0,253.301,253.3279,252.4588,252.9874,42679.0
2021-01-26 10:20:00,282.33,283.25,282.03,283.25,37537.0,252.9695,253.7938,252.7007,253.7938,37537.0
2021-01-26 10:30:00,283.25,283.85,283.15,283.84,37602.0,253.7938,254.3314,253.7042,254.3225,37602.0
2021-01-26 10:40:00,283.85,284.23,283.22,283.43,46255.0,254.3314,254.6719,253.7669,253.9551,46255.0
2021-01-26 10:50:00,283.34,283.34,282.8,282.86,26698.0,253.8745,253.8745,253.3906,253.4444,26698.0
2021-01-26 11:00:00,282.82,283.19,282.62,282.96,44336.0,253.4085,253.7401,253.2293,253.534,44336.0
2021-01-26 11:10:00,282.91,283.58,282.9,283.57,30224.0,253.4892,254.0895,253.4802,254.0805,30224.0
2021-01-26 11:20:00,283.53,283.86,283.42,283.5,37887.0,254.0447,254.3404,253.9461,254.0178,37887.0
2021-01-26 11:30:00,283.44,283.44,282.85,283.3,27118.0,253.9641,253.9641,253.4354,253.8386,27118.0
2021-01-26 11:40:00,283.28,283.64,283.07,283.19,29946.0,253.8207,254.1433,253.6325,253.7401,29946.0
2021-01-26 11:50:00,283.18,283.22,282.87,283.01,26971.0,253.7311,253.7669,253.4533,253.5788,26971.0
2021-01-26 12:00:00,283.01,283.48,282.89,283.35,12280.0,253.5788,253.9999,253.4712,253.8834,12280.0
2021-01-26 12:10:00,283.42,283.42,283.14,283.22,37640.0,253.9461,253.9461,253.6953,253.7669,37640.0
2021-01-26 12:20:00,283.22,283.22,282.78,282.85,32725.0,253.7669,253.7669,253.3727,253.4354,32725.0
2021-01-26 12:30:00,282.83,283.43,282.83,283.21,21631.0,253.4175,253.9551,253.4175,253.758,21631.0
2021-01-26 12:40:00,283.23,283.27,282.96,283.16,25749.0,253.7759,253.8117,253.534,253.7132,25749.0
2021-01-26 12:50:00,283.17,283.37,283.05,283.15,18839.0,253.7221,253.9013,253.6146,253.7042,18839.0
2021-01-26 13:00:00,283.22,283.33,283.05,283.23,15566.0,253.7669,253.8655,253.6146,253.7759,15566.0
2021-01-26 13:10:00,283.23,283.31,282.85,282.85,15636.0,253.7759,253.8476,253.4354,253.4354,15636.0
2021-01-26 13:20:00,282.82,283.15,282.69,283.04,22986.0,253.4085,253.7042,253.292,253.6056,22986.0
2021-01-26 13:30:00,283.0,283.0,282.63,282.7,15749.0,253.5698,253.5698,253.2383,253.301,15749.0
2021-01-26 13:40:00,282.67,282.77,282.42,282.49,20269.0,253.2741,253.3637,253.0501,253.1128,20269.0
2021-01-26 13:50:00,282.5,282.63,282.39,282.44,23220.0,253.1218,253.2383,253.0232,253.068,23220.0
2021-01-26 14:00:00,282.43,282.44,281.69,282.03,59663.0,253.0591,253.068,252.396,252.7007,59663.0
2021-01-26 14:10:00,282.06,282.28,282.0,282.23,50530.0,252.7276,252.9247,252.6738,252.8799,50530.0
2021-01-26 14:20:00,282.21,282.71,282.04,282.71,42714.0,252.862,253.31,252.7096,253.31,42714.0
2021-01-26 14:30:00,282.72,282.76,281.98,282.02,47982.0,253.3189,253.3548,252.6559,252.6917,47982.0
2021-01-26 14:40:00,282.02,282.24,281.84,281.9,27119.0,252.6917,252.8888,252.5304,252.5842,27119.0
2021-01-26 14:50:00,281.88,282.42,281.81,282.42,30880.0,252.5663,253.0501,252.5036,253.0501,30880.0
2021-01-26 15:00:00,282.4,282.75,282.14,282.72,20187.0,253.0322,253.3458,252.7992,253.3189,20187.0
2021-01-26 15:10:00,282.75,282.9,282.6,282.64,23593.0,253.3458,253.4802,253.2114,253.2472,23593.0
2021-01-26 15:20:00,282.69,283.21,282.68,283.2,40770.0,253.292,253.758,253.2831,253.749,40770.0
2021-01-26 15:30:00,283.17,283.58,282.88,282.93,38596.0,253.7221,254.0895,253.4623,253.5071,38596.0
2021-01-26 15:40:00,282.95,283.56,282.58,282.58,30585.0,253.525,254.0716,253.1935,253.1935,30585.0
2021-01-26 15:50:00,282.69,282.86,282.12,282.43,104995.0,253.292,253.4444,252.7813,253.0591,104995.0
2021-01-27 09:30:00,279.99,280.81,278.33,278.61,146307.0,250.8728,251.6076,249.3855,249.6363,146307.0
2021-01-27 09:40:00,278.62,279.22,276.49,277.81,81226.0,249.6453,250.1829,247.7368,248.9195,81226.0
2021-01-27 09:50:00,277.98,279.66,277.24,278.2,100484.0,249.0719,250.5771,248.4088,249.269,100484.0
2021-01-27 10:00:00,278.27,279.91,277.95,278.18,41753.0,249.3317,250.8011,249.045,249.2511,41753.0
2021-01-27 10:10:00,278.28,278.38,277.37,277.4,66778.0,249.3407,249.4303,248.5253,248.5522,66778.0
2021-01-27 10:20:00,277.45,278.4,277.31,277.41,64604.0,248.597,249.4482,248.4715,248.5611,64604.0
2021-01-27 10:30:00,277.3,277.75,276.37,277.53,88750.0,248.4626,248.8658,247.6293,248.6687,88750.0
2021-01-27 10:40:00,277.49,278.73,277.42,278.01,60616.0,248.6328,249.7439,248.5701,249.0987,60616.0
2021-01-27 10:50:00,278.11,278.57,277.84,278.47,44940.0,249.1883,249.6005,248.9464,249.5109,44940.0
2021-01-27 11:00:00,278.55,278.86,277.81,277.89,62698.0,249.5826,249.8603,248.9195,248.9912,62698.0
2021-01-27 11:10:00,277.93,278.8,277.55,278.8,46233.0,249.0271,249.8066,248.6866,249.8066,46233.0
2021-01-27 11:20:00,278.71,278.95,277.93,278.04,36567.0,249.7259,249.941,249.0271,249.1256,36567.0
2021-01-27 11:30:00,278.1,278.62,277.9,278.41,21056.0,249.1794,249.6453,249.0002,249.4571,21056.0
2021-01-27 11:40:00,278.47,278.68,277.75,277.91,32632.0,249.5109,249.6991,248.8658,249.0091,32632.0
2021-01-27 11:50:00,277.62,277.9,276.6,276.72,31719.0,248.7493,249.0002,247.8354,247.9429,31719.0
2021-01-27 12:00:00,276.59,277.0,276.26,276.55,39201.0,247.8264,248.1938,247.5307,247.7906,39201.0
2021-01-27 12:10:00,276.56,276.85,275.92,276.1,38784.0,247.7995,248.0594,247.2261,247.3874,38784.0
2021-01-27 12:20:00,276.09,276.25,275.7,276.19,46728.0,247.3784,247.5218,247.029,247.468,46728.0
2021-01-27 12:30:00,276.22,276.79,276.07,276.79,27664.0,247.4949,248.0056,247.3605,248.0056,27664.0
2021-01-27 12:40:00,276.73,277.46,276.64,277.17,18106.0,247.9518,248.6059,247.8712,248.3461,18106.0
2021-01-27 12:50:00,277.18,277.78,277.01,277.69,20222.0,248.3551,248.8927,248.2027,248.812,20222.0
2021-01-27 13:00:00,277.7,277.75,277.12,277.37,13431.0,248.821,248.8658,248.3013,248.5253,13431.0
2021-01-27 13:10:00,277.4,277.41,276.69,277.17,17544.0,248.5522,248.5611,247.916,248.3461,17544.0
2021-01-27 13:20:00,277.12,277.51,276.75,277.01,18457.0,248.3013,248.6507,247.9698,248.2027,18457.0
2021-01-27 13:30:00,276.97,277.31,276.8,277.18,14738.0,248.1669,248.4715,248.0146,248.3551,14738.0
2021-01-27 13:40:00,277.22,277.41,276.87,277.16,18028.0,248.3909,248.5611,248.0773,248.3371,18028.0
2021-01-27 13:50:00,277.16,277.53,276.74,276.8,25209.0,248.3371,248.6687,247.9608,248.0146,25209.0
2021-01-27 14:00:00,277.03,277.41,276.63,277.25,40476.0,248.2207,248.5611,247.8622,248.4178,40476.0
2021-01-27 14:10:00,277.31,277.45,276.1,276.2,26705.0,248.4715,248.597,247.3874,247.477,26705.0
2021-01-27 14:20:00,276.22,276.49,275.9,275.9,29625.0,247.4949,247.7368,247.2082,247.2082,29625.0
2021-01-27 14:30:00,275.96,276.06,274.38,274.6,120633.0,247.2619,247.3515,245.8462,246.0434,120633.0
2021-01-27 14:40:00,274.56,275.46,274.37,274.44,80343.0,246.0075,246.8139,245.8373,245.9,80343.0
2021-01-27 14:50:00,274.44,274.75,273.61,273.97,85196.0,245.9,246.1778,245.1563,245.4789,85196.0
2021-01-27 15:00:00,273.92,274.41,273.61,274.15,115203.0,245.4341,245.8731,245.1563,245.6402,115203.0
2021-01-27 15:10:00,274.26,275.09,274.08,274.67,42786.0,245.7387,246.4824,245.5774,246.1061,42786.0
2021-01-27 15:20:00,274.55,274.91,273.88,274.1,75284.0,245.9986,246.3211,245.3982,245.5954,75284.0
2021-01-27 15:30:00,274.18,274.33,273.16,273.72,111869.0,245.667,245.8014,244.7531,245.2549,111869.0
2021-01-27 15:40:00,273.71,273.71,273.08,273.54,102959.0,245.2459,245.2459,244.6814,245.0936,102959.0
2021-01-27 15:50:00,273.53,274.52,273.3,274.26,260319.0,245.0846,245.9717,244.8785,245.7387,260319.0
2021-01-28 09:30:00,276.17,276.63,274.93,275.5,147139.0,247.4501,247.8622,246.339,246.8498,147139.0
2021-01-28 09:40:00,275.31,277.01,275.17,276.66,72285.0,246.6795,248.2027,246.5541,247.8891,72285.0
2021-01-28 09:50:00,276.57,278.05,276.52,277.6,67057.0,247.8085,249.1346,247.7637,248.7314,67057.0
2021-01-28 10:00:00,277.78,279.76,277.69,278.81,72376.0,248.8927,250.6667,248.812,249.8155,72376.0
2021-01-28 10:10:00,279.0,279.7,278.62,279.52,59545.0,249.9858,250.613,249.6453,250.4517,59545.0
2021-01-28 10:20:00,279.6,279.63,278.15,278.93,54320.0,250.5234,250.5503,249.2242,249.9231,54320.0
2021-01-28 10:30:00,279.0,279.69,278.24,279.25,46668.0,249.9858,250.604,249.3048,250.2098,46668.0
2021-01-28 10:40:00,279.13,280.84,279.12,280.78,91448.0,250.1023,251.6344,250.0933,251.5807,91448.0
2021-01-28 10:50:00,280.78,281.02,279.46,280.75,61689.0,251.5807,251.7957,250.3979,251.5538,61689.0
2021-01-28 11:00:00,280.87,281.28,280.45,280.79,49304.0,251.6613,252.0287,251.285,251.5896,49304.0
2021-01-28 11:10:00,280.83,282.4,280.78,280.82,61142.0,251.6255,253.0322,251.5807,251.6165,61142.0
2021-01-28 11:20:00,280.82,282.06,280.69,281.7,55949.0,251.6165,252.7276,251.5,252.405,55949.0
2021-01-28 11:30:00,281.62,282.25,281.51,281.99,31376.0,252.3333,252.8978,252.2348,252.6648,31376.0
2021-01-28 11:40:00,281.99,282.37,281.61,282.05,31677.0,252.6648,253.0053,252.3244,252.7186,31677.0
2021-01-28 11:50:00,282.05,282.62,282.02,282.5,27164.0,252.7186,253.2293,252.6917,253.1218,27164.0
2021-01-28 12:00:00,282.53,282.96,282.38,282.45,33930.0,253.1487,253.534,253.0143,253.077,33930.0
2021-01-28 12:10:00,282.44,282.54,281.75,282.09,37128.0,253.068,253.1576,252.4498,252.7544,37128.0
2021-01-28 12:20:00,282.12,282.23,281.72,282.11,21347.0,252.7813,252.8799,252.4229,252.7724,21347.0
2021-01-28 12:30:00,282.16,282.47,281.91,282.17,23879.0,252.8172,253.0949,252.5932,252.8261,23879.0
2021-01-28 12:40:00,282.06,282.17,281.2,281.28,24787.0,252.7276,252.8261,251.957,252.0287,24787.0
2021-01-28 12:50:00,281.34,281.34,280.35,280.62,23269.0,252.0824,252.0824,251.1954,251.4373,23269.0
2021-01-28 13:00:00,280.89,281.1,280.26,280.6,22595.0,251.6792,251.8674,251.1148,251.4194,22595.0
2021-01-28 13:10:00,280.56,280.78,280.09,280.36,25709.0,251.3836,251.5807,250.9624,251.2044,25709.0
2021-01-28 13:20:00,280.4,280.79,280.13,280.24,26726.0,251.2402,251.5896,250.9983,251.0968,26726.0
2021-01-28 13:30:00,280.36,280.92,280.1,280.55,28841.0,251.2044,251.7061,250.9714,251.3746,28841.0
2021-01-28 13:40:00,280.5,280.51,279.99,280.21,23496.0,251.3298,251.3388,250.8728,251.07,23496.0
2021-01-28 13:50:00,280.19,280.22,279.96,280.16,13719.0,251.052,251.0789,250.8459,251.0252,13719.0
2021-01-28 14:00:00,280.21,280.31,279.76,280.0,18466.0,251.07,251.1596,250.6667,250.8818,18466.0
2021-01-28 14:10:00,280.01,280.01,279.29,279.29,27260.0,250.8908,250.8908,250.2456,250.2456,27260.0
2021-01-28 14:20:00,279.4,279.53,279.13,279.38,33858.0,250.3442,250.4607,250.1023,250.3263,33858.0
2021-01-28 14:30:00,279.39,279.51,278.8,279.32,32007.0,250.3352,250.4427,249.8066,250.2725,32007.0
2021-01-28 14:40:00,279.36,279.73,279.01,279.57,29049.0,250.3083,250.6399,249.9947,250.4965,29049.0
2021-01-28 14:50:00,279.51,280.08,279.37,279.95,27481.0,250.4427,250.9535,250.3173,250.837,27481.0
2021-01-28 15:00:00,279.93,280.41,279.68,280.34,26622.0,250.8191,251.2492,250.5951,251.1864,26622.0
2021-01-28 15:10:00,280.38,280.39,279.75,280.04,28584.0,251.2223,251.2312,250.6578,250.9176,28584.0
2021-01-28 15:20:00,280.08,280.28,279.57,279.6,28578.0,250.9535,251.1327,250.4965,250.5234,28578.0
2021-01-28 15:30:00,279.61,279.86,279.14,279.39,43313.0,250.5323,250.7563,250.1112,250.3352,43313.0
2021-01-28 15:40:00,279.47,279.55,278.99,279.51,73219.0,250.4069,250.4786,249.9768,250.4427,73219.0
2021-01-28 15:50:00,279.47,279.55,277.82,278.11,210552.0,250.4069,250.4786,248.9285,249.1883,210552.0
2021-01-29 09:30:00,275.81,277.06,273.63,274.58,187276.0,247.1275,248.2475,245.1742,246.0254,187276.0
2021-01-29 09:40:00,274.44,274.99,273.87,274.9,68869.0,245.9,246.3928,245.3893,246.3122,68869.0
2021-01-29 09:50:00,274.82,274.86,273.83,274.2,89791.0,246.2405,246.2763,245.3534,245.685,89791.0
2021-01-29 10:00:00,274.28,275.5,273.6,275.5,53658.0,245.7566,246.8498,245.1473,246.8498,53658.0
2021-01-29 10:10:00,275.51,275.8,274.27,274.4,33068.0,246.8587,247.1186,245.7477,245.8642,33068.0
2021-01-29 10:20:00,274.39,275.26,274.28,274.78,27638.0,245.8552,246.6347,245.7566,246.2046,27638.0
2021-01-29 10:30:00,274.8,276.4,274.78,276.36,47039.0,246.2226,247.6562,246.2046,247.6203,47039.0
2021-01-29 10:40:00,276.34,276.36,275.0,275.51,33514.0,247.6024,247.6203,246.4018,246.8587,33514.0
2021-01-29 10:50:00,275.55,276.11,275.41,275.99,22248.0,246.8946,247.3963,246.7691,247.2888,22248.0
2021-01-29 11:00:00,275.99,276.23,274.89,275.06,23494.0,247.2888,247.5038,246.3032,246.4555,23494.0
2021-01-29 11:10:00,274.97,275.03,274.21,274.35,25365.0,246.3749,246.4286,245.6939,245.8194,25365.0
2021-01-29 11:20:00,274.4,275.26,274.03,274.03,31645.0,245.8642,246.6347,245.5326,245.5326,31645.0
2021-01-29 11:30:00,274.06,274.5,273.41,273.98,39930.0,245.5595,245.9538,244.9771,245.4878,39930.0
2021-01-29 11:40:00,273.98,274.1,273.36,273.37,25449.0,245.4878,245.5954,244.9323,244.9413,25449.0
2021-01-29 11:50:00,273.4,273.98,273.12,273.94,31414.0,244.9681,245.4878,244.7173,245.452,31414.0
2021-01-29 12:00:00,273.94,274.5,273.9,274.04,28389.0,245.452,245.9538,245.4162,245.5416,28389.0
2021-01-29 12:10:00,274.1,274.16,272.5,272.68,54800.0,245.5954,245.6491,244.1617,244.323,54800.0
2021-01-29 12:20:00,272.56,272.61,271.95,272.22,41516.0,244.2155,244.2603,243.6689,243.9109,41516.0
2021-01-29 12:30:00,272.2,272.43,271.6,271.85,38049.0,243.8929,244.099,243.3553,243.5793,38049.0
2021-01-29 12:40:00,271.99,272.43,270.63,270.73,85962.0,243.7048,244.099,242.4862,242.5758,85962.0
2021-01-29 12:50:00,270.76,271.66,270.73,271.12,35058.0,242.6027,243.4091,242.5758,242.9253,35058.0
2021-01-29 13:00:00,271.1,271.79,270.8,271.09,43994.0,242.9073,243.5256,242.6385,242.8984,43994.0
2021-01-29 13:10:00,271.06,271.22,270.03,270.24,51503.0,242.8715,243.0149,241.9486,242.1368,51503.0
2021-01-29 13:20:00,270.24,271.83,270.15,271.82,31412.0,242.1368,243.5614,242.0561,243.5525,31412.0
2021-01-29 13:30:00,271.71,272.4,271.49,271.98,50323.0,243.4539,244.0721,243.2568,243.6958,50323.0
2021-01-29 13:40:00,271.94,272.33,271.29,271.49,37444.0,243.66,244.0094,243.0776,243.2568,37444.0
2021-01-29 13:50:00,271.52,271.68,271.03,271.18,22317.0,243.2837,243.427,242.8446,242.979,22317.0
2021-01-29 14:00:00,271.1,272.23,271.09,272.21,25155.0,242.9073,243.9198,242.8984,243.9019,25155.0
2021-01-29 14:10:00,272.18,272.24,271.75,271.93,21388.0,243.875,243.9288,243.4897,243.651,21388.0
2021-01-29 14:20:00,271.95,272.08,270.82,270.89,53644.0,243.6689,243.7854,242.6565,242.7192,53644.0
2021-01-29 14:30:00,270.89,270.96,270.21,270.62,59764.0,242.7192,242.7819,242.1099,242.4773,59764.0
2021-01-29 14:40:00,270.53,270.92,270.21,270.65,37343.0,242.3966,242.7461,242.1099,242.5041,37343.0
2021-01-29 14:50:00,270.67,270.96,270.26,270.59,35682.0,242.5221,242.7819,242.1547,242.4504,35682.0
2021-01-29 15:00:00,270.66,271.84,270.6,271.63,41561.0,242.5131,243.5704,242.4593,243.3822,41561.0
2021-01-29 15:10:00,271.68,271.98,271.36,271.53,33195.0,243.427,243.6958,243.1403,243.2926,33195.0
2021-01-29 15:20:00,271.44,271.76,271.3,271.47,59774.0,243.212,243.4987,243.0865,243.2389,59774.0
2021-01-29 15:30:00,271.45,272.14,270.8,270.81,68720.0,243.2209,243.8392,242.6385,242.6475,68720.0
2021-01-29 15:40:00,270.75,270.92,270.24,270.65,92439.0,242.5937,242.7461,242.1368,242.5041,92439.0
2021-01-29 15:50:00,270.62,272.65,270.47,270.62,240279.0,242.4773,244.2961,242.3428,242.4773,240279.0
2021-02-01 09:30:00,271.23,272.65,270.18,270.43,165658.0,243.0238,244.2961,242.083,242.307,165658.0
2021-02-01 09:40:00,270.4,271.28,269.48,270.52,53712.0,242.2801,243.0686,241.4558,242.3876,53712.0
2021-02-01 09:50:00,270.41,270.59,269.17,269.91,62992.0,242.2891,242.4504,241.178,241.8411,62992.0
2021-02-01 10:00:00,269.78,269.9,268.56,268.59,45596.0,241.7246,241.8321,240.6315,240.6584,45596.0
2021-02-01 10:10:00,268.59,268.74,267.92,268.43,52845.0,240.6584,240.7928,240.058,240.515,52845.0
2021-02-01 10:20:00,268.49,268.51,267.53,267.53,45120.0,240.5688,240.5867,239.7086,239.7086,45120.0
2021-02-01 10:30:00,267.65,268.8,267.59,268.0,47436.0,239.8161,240.8465,239.7624,240.1297,47436.0
2021-02-01 10:40:00,267.98,268.44,267.65,268.0,52050.0,240.1118,240.524,239.8161,240.1297,52050.0
2021-02-01 10:50:00,268.0,268.08,267.3,267.55,68947.0,240.1297,240.2014,239.5025,239.7265,68947.0
2021-02-01 11:00:00,267.5,268.73,267.25,268.61,39173.0,239.6817,240.7838,239.4577,240.6763,39173.0
2021-02-01 11:10:00,268.56,269.24,268.56,268.78,34517.0,240.6315,241.2408,240.6315,240.8286,34517.0
2021-02-01 11:20:00,268.8,269.3,268.54,268.98,28067.0,240.8465,241.2945,240.6136,241.0078,28067.0
2021-02-01 11:30:00,269.0,269.63,268.88,269.63,29687.0,241.0257,241.5902,240.9182,241.5902,29687.0
2021-02-01 11:40:00,269.64,270.23,269.64,270.0,39856.0,241.5992,242.1278,241.5992,241.9217,39856.0
2021-02-01 11:50:00,269.96,270.08,268.64,268.71,30736.0,241.8859,241.9934,240.7032,240.7659,30736.0
2021-02-01 12:00:00,268.78,268.96,268.23,268.23,31688.0,240.8286,240.9899,240.3358,240.3358,31688.0
2021-02-01 12:10:00,268.24,268.41,267.95,268.11,151041.0,240.3448,240.4971,240.0849,240.2283,151041.0
2021-02-01 12:20:00,268.09,268.55,267.83,268.4,118502.0,240.2104,240.6225,239.9774,240.4881,118502.0
2021-02-01 12:30:00,268.46,268.89,268.35,268.5,112890.0,240.5419,240.9272,240.4433,240.5777,112890.0
2021-02-01 12:40:00,268.58,268.58,268.11,268.32,99953.0,240.6494,240.6494,240.2283,240.4164,99953.0
2021-02-01 12:50:00,268.31,268.76,268.31,268.61,18598.0,240.4075,240.8107,240.4075,240.6763,18598.0
2021-02-01 13:00:00,268.69,268.69,268.17,268.2,29439.0,240.748,240.748,240.282,240.3089,29439.0
2021-02-01 13:10:00,268.21,268.28,268.05,268.09,22160.0,240.3179,240.3806,240.1745,240.2104,22160.0
2021-02-01 13:20:00,268.09,268.55,268.04,268.49,32299.0,240.2104,240.6225,240.1656,240.5688,32299.0
2021-02-01 13:30:00,268.51,269.03,268.45,268.6,67274.0,240.5867,241.0526,240.5329,240.6673,67274.0
2021-02-01 13:40:00,268.66,268.98,268.57,268.97,27192.0,240.7211,241.0078,240.6404,240.9988,27192.0
2021-02-01 13:50:00,268.97,269.5,268.91,269.5,36259.0,240.9988,241.4737,240.9451,241.4737,36259.0
2021-02-01 14:00:00,269.52,269.76,269.27,269.55,25515.0,241.4916,241.7067,241.2676,241.5185,25515.0
2021-02-01 14:10:00,269.56,269.95,269.46,269.84,34958.0,241.5275,241.8769,241.4379,241.7784,34958.0
2021-02-01 14:20:00,269.8,269.91,269.54,269.65,30963.0,241.7425,241.8411,241.5096,241.6081,30963.0
2021-02-01 14:30:00,269.68,269.99,269.68,269.85,31810.0,241.635,241.9128,241.635,241.7873,31810.0
2021-02-01 14:40:00,269.83,270.17,269.66,269.73,19631.0,241.7694,242.074,241.6171,241.6798,19631.0
2021-02-01 14:50:00,269.72,269.78,269.36,269.48,31767.0,241.6708,241.7246,241.3483,241.4558,31767.0
2021-02-01 15:00:00,269.5,270.0,269.48,269.94,30805.0,241.4737,241.9217,241.4558,241.868,30805.0
2021-02-01 15:10:00,269.93,270.01,269.41,269.56,32372.0,241.859,241.9307,241.3931,241.5275,32372.0
2021-02-01 15:20:00,269.55,269.83,269.39,269.71,43098.0,241.5185,241.7694,241.3752,241.6619,43098.0
2021-02-01 15:30:00,269.71,269.99,269.48,269.83,36720.0,241.6619,241.9128,241.4558,241.7694,36720.0
2021-02-01 15:40:00,269.77,269.88,269.4,269.72,72613.0,241.7156,241.8142,241.3841,241.6708,72613.0
2021-02-01 15:50:00,269.72,270.45,269.57,270.07,248555.0,241.6708,242.3249,241.5364,241.9844,248555.0
2021-02-02 09:30:00,270.0,272.91,269.99,270.82,151275.0,241.9217,244.5291,241.9128,242.6565,151275.0
2021-02-02 09:40:00,270.95,272.66,270.95,272.5,112194.0,242.7729,244.3051,242.7729,244.1617,112194.0
2021-02-02 09:50:00,272.5,273.89,272.42,273.87,117525.0,244.1617,245.4072,244.0901,245.3893,117525.0
2021-02-02 10:00:00,273.8,273.8,273.14,273.35,78595.0,245.3266,245.3266,244.7352,244.9233,78595.0
2021-02-02 10:10:00,273.29,274.25,272.77,274.08,79405.0,244.8696,245.7298,244.4037,245.5774,79405.0
2021-02-02 10:20:00,274.09,274.36,273.75,273.94,54743.0,245.5864,245.8283,245.2818,245.452,54743.0
2021-02-02 10:30:00,274.03,274.13,273.42,274.0,67530.0,245.5326,245.6222,244.9861,245.5058,67530.0
2021-02-02 10:40:00,274.05,274.1,273.72,273.77,45435.0,245.5506,245.5954,245.2549,245.2997,45435.0
2021-02-02 10:50:00,273.72,273.82,273.08,273.29,55691.0,245.2549,245.3445,244.6814,244.8696,55691.0
2021-02-02 11:00:00,273.2,274.39,273.14,274.06,57683.0,244.7889,245.8552,244.7352,245.5595,57683.0
2021-02-02 11:10:00,274.02,274.61,273.41,273.81,45482.0,245.5237,246.0523,244.9771,245.3355,45482.0
2021-02-02 11:20:00,273.81,273.93,273.25,273.82,30581.0,245.3355,245.443,244.8337,245.3445,30581.0
2021-02-02 11:30:00,273.88,274.06,273.62,273.98,34319.0,245.3982,245.5595,245.1653,245.4878,34319.0
2021-02-02 11:40:00,273.95,275.18,273.87,274.77,59542.0,245.461,246.563,245.3893,246.1957,59542.0
2021-02-02 11:50:00,274.77,274.77,274.32,274.37,26214.0,246.1957,246.1957,245.7925,245.8373,26214.0
2021-02-02 12:00:00,274.4,274.88,274.27,274.68,23889.0,245.8642,246.2942,245.7477,246.115,23889.0
2021-02-02 12:10:00,274.7,274.77,274.17,274.26,25258.0,246.133,246.1957,245.6581,245.7387,25258.0
2021-02-02 12:20:00,274.24,274.36,273.93,273.99,30372.0,245.7208,245.8283,245.443,245.4968,30372.0
2021-02-02 12:30:00,273.95,275.03,273.89,274.96,37731.0,245.461,246.4286,245.4072,246.3659,37731.0
2021-02-02 12:40:00,274.99,275.08,274.7,274.74,27475.0,246.3928,246.4734,246.133,246.1688,27475.0
2021-02-02 12:50:00,274.73,275.03,274.48,275.03,24410.0,246.1598,246.4286,245.9358,246.4286,24410.0
2021-02-02 13:00:00,275.07,275.69,274.89,275.6,37293.0,246.4645,247.02,246.3032,246.9394,37293.0
2021-02-02 13:10:00,275.59,275.62,274.5,274.55,32331.0,246.9304,246.9573,245.9538,245.9986,32331.0
2021-02-02 13:20:00,274.56,274.63,274.31,274.44,32276.0,246.0075,246.0702,245.7835,245.9,32276.0
2021-02-02 13:30:00,274.44,274.63,274.24,274.36,34121.0,245.9,246.0702,245.7208,245.8283,34121.0
2021-02-02 13:40:00,274.38,274.58,274.13,274.17,25533.0,245.8462,246.0254,245.6222,245.6581,25533.0
2021-02-02 13:50:00,274.13,274.42,273.82,274.24,28950.0,245.6222,245.8821,245.3445,245.7208,28950.0
2021-02-02 14:00:00,274.26,274.41,273.96,273.96,25809.0,245.7387,245.8731,245.4699,245.4699,25809.0
2021-02-02 14:10:00,273.96,274.13,273.7,273.74,25278.0,245.4699,245.6222,245.2369,245.2728,25278.0
2021-02-02 14:20:00,273.72,273.96,273.43,273.79,34984.0,245.2549,245.4699,244.995,245.3176,34984.0
2021-02-02 14:30:00,273.8,273.93,273.58,273.88,29371.0,245.3266,245.443,245.1294,245.3982,29371.0
2021-02-02 14:40:00,273.87,273.9,273.38,273.9,37798.0,245.3893,245.4162,244.9502,245.4162,37798.0
2021-02-02 14:50:00,273.96,274.04,273.72,273.92,38200.0,245.4699,245.5416,245.2549,245.4341,38200.0
2021-02-02 15:00:00,273.93,273.93,273.22,273.23,39118.0,245.443,245.443,244.8069,244.8158,39118.0
2021-02-02 15:10:00,273.25,273.34,272.66,272.8,64100.0,244.8337,244.9144,244.3051,244.4305,64100.0
2021-02-02 15:20:00,272.8,273.03,272.62,272.88,60305.0,244.4305,244.6366,244.2693,244.5022,60305.0
2021-02-02 15:30:00,272.86,273.31,272.66,273.27,91979.0,244.4843,244.8875,244.3051,244.8517,91979.0
2021-02-02 15:40:00,273.23,273.38,272.86,272.92,70181.0,244.8158,244.9502,244.4843,244.5381,70181.0
2021-02-02 15:50:00,272.89,272.89,271.92,271.96,335011.0,244.5112,244.5112,243.6421,243.6779,335011.0
2021-02-03 09:30:00,271.89,272.88,271.38,272.78,123886.0,243.6152,244.5022,243.1582,244.4126,123886.0
2021-02-03 09:40:00,272.66,274.09,272.66,273.93,48852.0,244.3051,245.5864,244.3051,245.443,48852.0
2021-02-03 09:50:00,273.83,274.5,273.75,274.26,45770.0,245.3534,245.9538,245.2818,245.7387,45770.0
2021-02-03 10:00:00,274.14,274.26,273.11,273.19,55202.0,245.6312,245.7387,244.7083,244.78,55202.0
2021-02-03 10:10:00,273.2,273.2,271.81,271.93,55253.0,244.7889,244.7889,243.5435,243.651,55253.0
2021-02-03 10:20:00,271.98,272.02,271.25,271.25,55848.0,243.6958,243.7317,243.0417,243.0417,55848.0
2021-02-03 10:30:00,271.31,271.75,270.71,270.96,54107.0,243.0955,243.4897,242.5579,242.7819,54107.0
2021-02-03 10:40:00,270.96,271.54,270.87,271.25,48685.0,242.7819,243.3016,242.7013,243.0417,48685.0
2021-02-03 10:50:00,271.19,272.41,270.83,272.41,54367.0,242.988,244.0811,242.6654,244.0811,54367.0
2021-02-03 11:00:00,272.43,272.98,272.13,272.92,30524.0,244.099,244.5918,243.8302,244.5381,30524.0
2021-02-03 11:10:00,272.91,273.06,272.31,272.68,37935.0,244.5291,244.6635,243.9915,244.323,37935.0
2021-02-03 11:20:00,272.68,273.15,272.54,273.08,53119.0,244.323,244.7441,244.1976,244.6814,53119.0
2021-02-03 11:30:00,273.16,273.61,273.03,273.54,39935.0,244.7531,245.1563,244.6366,245.0936,39935.0
2021-02-03 11:40:00,273.58,274.47,273.47,274.42,51793.0,245.1294,245.9269,245.0309,245.8821,51793.0
2021-02-03 11:50:00,274.47,275.04,274.27,275.0,55505.0,245.9269,246.4376,245.7477,246.4018,55505.0
2021-02-03 12:00:00,274.96,275.63,274.88,275.59,47274.0,246.3659,246.9662,246.2942,246.9304,47274.0
2021-02-03 12:10:00,275.55,275.72,274.53,275.03,36653.0,246.8946,247.0469,245.9806,246.4286,36653.0
2021-02-03 12:20:00,275.1,275.12,274.47,274.84,23213.0,246.4914,246.5093,245.9269,246.2584,23213.0
2021-02-03 12:30:00,274.84,274.87,274.2,274.35,28637.0,246.2584,246.2853,245.685,245.8194,28637.0
2021-02-03 12:40:00,274.32,274.85,274.32,274.77,18096.0,245.7925,246.2674,245.7925,246.1957,18096.0
2021-02-03 12:50:00,274.78,275.28,274.65,275.28,24734.0,246.2046,246.6526,246.0882,246.6526,24734.0
2021-02-03 13:00:00,275.28,275.54,275.11,275.27,25702.0,246.6526,246.8856,246.5003,246.6437,25702.0
2021-02-03 13:10:00,275.27,275.52,275.11,275.31,16255.0,246.6437,246.8677,246.5003,246.6795,16255.0
2021-02-03 13:20:00,275.27,275.45,274.75,274.81,15220.0,246.6437,246.805,246.1778,246.2315,15220.0
2021-02-03 13:30:00,274.83,275.41,274.78,275.37,29721.0,246.2494,246.7691,246.2046,246.7333,29721.0
2021-02-03 13:40:00,275.34,275.43,274.75,274.85,22116.0,246.7064,246.787,246.1778,246.2674,22116.0
2021-02-03 13:50:00,274.79,274.79,274.29,274.3,25266.0,246.2136,246.2136,245.7656,245.7746,25266.0
2021-02-03 14:00:00,274.27,274.35,273.91,274.23,28703.0,245.7477,245.8194,245.4251,245.7118,28703.0
2021-02-03 14:10:00,274.2,274.33,273.84,273.87,23205.0,245.685,245.8014,245.3624,245.3893,23205.0
2021-02-03 14:20:00,273.87,274.1,273.49,274.1,42338.0,245.3893,245.5954,245.0488,245.5954,42338.0
2021-02-03 14:30:00,274.1,274.53,274.03,274.53,24868.0,245.5954,245.9806,245.5326,245.9806,24868.0
2021-02-03 14:40:00,274.52,274.69,274.36,274.59,54826.0,245.9717,246.124,245.8283,246.0344,54826.0
2021-02-03 14:50:00,274.55,274.6,274.28,274.41,16166.0,245.9986,246.0434,245.7566,245.8731,16166.0
2021-02-03 15:00:00,274.4,274.62,274.19,274.5,18236.0,245.8642,246.0613,245.676,245.9538,18236.0
2021-02-03 15:10:00,274.51,274.52,274.19,274.31,16160.0,245.9627,245.9717,245.676,245.7835,16160.0
2021-02-03 15:20:00,274.29,274.68,274.18,274.3,26670.0,245.7656,246.115,245.667,245.7746,26670.0
2021-02-03 15:30:00,274.28,274.74,274.07,274.71,37987.0,245.7566,246.1688,245.5685,246.1419,37987.0
2021-02-03 15:40:00,274.68,275.05,274.39,274.51,49646.0,246.115,246.4466,245.8552,245.9627,49646.0
2021-02-03 15:50:00,274.45,274.49,274.02,274.16,130302.0,245.909,245.9448,245.5237,245.6491,130302.0
2021-02-04 09:30:00,274.25,275.54,274.25,275.37,112995.0,245.7298,246.8856,245.7298,246.7333,112995.0
2021-02-04 09:40:00,275.42,276.26,275.03,275.93,56094.0,246.7781,247.5307,246.4286,247.235,56094.0
2021-02-04 09:50:00,275.94,276.2,275.45,275.88,79760.0,247.244,247.477,246.805,247.1902,79760.0
2021-02-04 10:00:00,275.93,276.36,275.86,276.08,36621.0,247.235,247.6203,247.1723,247.3694,36621.0
2021-02-04 10:10:00,276.09,276.76,275.88,276.74,42612.0,247.3784,247.9787,247.1902,247.9608,42612.0
2021-02-04 10:20:00,276.67,277.1,276.42,276.69,31504.0,247.8981,248.2834,247.6741,247.916,31504.0
2021-02-04 10:30:00,276.79,277.35,276.37,277.12,42275.0,248.0056,248.5074,247.6293,248.3013,42275.0
2021-02-04 10:40:00,277.18,277.8,277.11,277.22,31957.0,248.3551,248.9106,248.2923,248.3909,31957.0
2021-02-04 10:50:00,277.22,277.93,277.11,277.64,39191.0,248.3909,249.0271,248.2923,248.7672,39191.0
2021-02-04 11:00:00,277.66,278.37,277.51,278.2,31256.0,248.7851,249.4213,248.6507,249.269,31256.0
2021-02-04 11:10:00,278.18,278.43,278.14,278.25,64521.0,249.2511,249.4751,249.2152,249.3138,64521.0
2021-02-04 11:20:00,278.33,278.43,278.02,278.25,55351.0,249.3855,249.4751,249.1077,249.3138,55351.0
2021-02-04 11:30:00,278.18,278.74,278.13,278.44,52549.0,249.2511,249.7528,249.2063,249.484,52549.0
2021-02-04 11:40:00,278.37,278.51,278.0,278.16,40685.0,249.4213,249.5467,249.0898,249.2331,40685.0
2021-02-04 11:50:00,278.2,278.55,278.15,278.25,31167.0,249.269,249.5826,249.2242,249.3138,31167.0
2021-02-04 12:00:00,278.28,278.6,278.25,278.55,16242.0,249.3407,249.6274,249.3138,249.5826,16242.0
2021-02-04 12:10:00,278.6,278.65,278.22,278.31,27087.0,249.6274,249.6722,249.2869,249.3675,27087.0
2021-02-04 12:20:00,278.3,278.42,278.19,278.26,23291.0,249.3586,249.4661,249.26,249.3227,23291.0
2021-02-04 12:30:00,278.29,278.6,278.18,278.2,21249.0,249.3496,249.6274,249.2511,249.269,21249.0
2021-02-04 12:40:00,278.24,278.47,278.17,278.3,17613.0,249.3048,249.5109,249.2421,249.3586,17613.0
2021-02-04 12:50:00,278.32,278.4,277.93,278.07,29735.0,249.3765,249.4482,249.0271,249.1525,29735.0
2021-02-04 13:00:00,278.09,278.22,277.87,278.11,29464.0,249.1704,249.2869,248.9733,249.1883,29464.0
2021-02-04 13:10:00,278.21,278.36,278.1,278.22,24893.0,249.2779,249.4123,249.1794,249.2869,24893.0
2021-02-04 13:20:00,278.25,278.28,277.89,278.15,29934.0,249.3138,249.3407,248.9912,249.2242,29934.0
2021-02-04 13:30:00,278.1,278.31,278.04,278.25,23930.0,249.1794,249.3675,249.1256,249.3138,23930.0
2021-02-04 13:40:00,278.29,278.78,278.29,278.73,35346.0,249.3496,249.7887,249.3496,249.7439,35346.0
2021-02-04 13:50:00,278.77,278.86,278.66,278.84,33897.0,249.7797,249.8603,249.6811,249.8424,33897.0
2021-02-04 14:00:00,278.83,279.44,278.81,279.26,33441.0,249.8335,250.38,249.8155,250.2187,33441.0
2021-02-04 14:10:00,279.22,279.22,278.56,278.8,25969.0,250.1829,250.1829,249.5915,249.8066,25969.0
2021-02-04 14:20:00,278.73,278.8,278.44,278.54,20802.0,249.7439,249.8066,249.484,249.5736,20802.0
2021-02-04 14:30:00,278.54,279.2,278.53,279.19,27905.0,249.5736,250.165,249.5647,250.156,27905.0
2021-02-04 14:40:00,279.2,279.2,278.56,278.67,25994.0,250.165,250.165,249.5915,249.6901,25994.0
2021-02-04 14:50:00,278.7,278.75,278.39,278.57,29477.0,249.717,249.7618,249.4392,249.6005,29477.0
2021-02-04 15:00:00,278.54,278.54,277.95,278.14,52404.0,249.5736,249.5736,249.045,249.2152,52404.0
2021-02-04 15:10:00,278.14,278.27,278.02,278.1,49070.0,249.2152,249.3317,249.1077,249.1794,49070.0
2021-02-04 15:20:00,278.1,278.25,277.96,278.25,29079.0,249.1794,249.3138,249.0539,249.3138,29079.0
2021-02-04 15:30:00,278.23,278.81,278.21,278.65,38062.0,249.2959,249.8155,249.2779,249.6722,38062.0
2021-02-04 15:40:00,278.64,279.3,278.61,279.1,72642.0,249.6632,250.2546,249.6363,250.0754,72642.0
2021-02-04 15:50:00,279.07,279.33,278.68,278.81,235273.0,250.0485,250.2815,249.6991,249.8155,235273.0
2021-02-05 09:30:00,280.29,281.64,280.0,281.32,128849.0,251.1416,252.3512,250.8818,252.0645,128849.0
2021-02-05 09:40:00,281.4,281.76,279.34,279.77,95611.0,252.1362,252.4588,250.2904,250.6757,95611.0
2021-02-05 09:50:00,279.73,279.92,279.15,279.32,42147.0,250.6399,250.8101,250.1202,250.2725,42147.0
2021-02-05 10:00:00,279.3,279.96,279.28,279.76,36300.0,250.2546,250.8459,250.2367,250.6667,36300.0
2021-02-05 10:10:00,279.68,279.76,278.4,278.71,43174.0,250.5951,250.6667,249.4482,249.7259,43174.0
2021-02-05 10:20:00,278.72,278.77,278.03,278.77,34964.0,249.7349,249.7797,249.1167,249.7797,34964.0
2021-02-05 10:30:00,278.66,279.63,278.66,279.61,27926.0,249.6811,250.5503,249.6811,250.5323,27926.0
2021-02-05 10:40:00,279.64,279.89,279.14,279.43,32272.0,250.5592,250.7832,250.1112,250.3711,32272.0
2021-02-05 10:50:00,279.42,279.58,279.03,279.13,38256.0,250.3621,250.5055,250.0127,250.1023,38256.0
2021-02-05 11:00:00,279.13,279.68,278.55,278.55,23877.0,250.1023,250.5951,249.5826,249.5826,23877.0
2021-02-05 11:10:00,278.48,278.94,278.33,278.62,28000.0,249.5199,249.932,249.3855,249.6453,28000.0
2021-02-05 11:20:00,278.65,279.0,278.5,278.93,25059.0,249.6722,249.9858,249.5378,249.9231,25059.0
2021-02-05 11:30:00,278.92,279.21,278.9,278.91,22037.0,249.9141,250.1739,249.8962,249.9051,22037.0
2021-02-05 11:40:00,278.82,279.02,278.5,278.9,16378.0,249.8245,250.0037,249.5378,249.8962,16378.0
2021-02-05 11:50:00,278.93,278.93,278.21,278.51,50962.0,249.9231,249.9231,249.2779,249.5467,50962.0
2021-02-05 12:00:00,278.5,278.52,278.21,278.32,15864.0,249.5378,249.5557,249.2779,249.3765,15864.0
2021-02-05 12:10:00,278.32,278.54,278.09,278.14,21713.0,249.3765,249.5736,249.1704,249.2152,21713.0
2021-02-05 12:20:00,278.2,278.58,277.81,278.58,32839.0,249.269,249.6095,248.9195,249.6095,32839.0
2021-02-05 12:30:00,278.55,279.19,278.48,278.9,20416.0,249.5826,250.156,249.5199,249.8962,20416.0
2021-02-05 12:40:00,278.9,278.96,278.69,278.79,15774.0,249.8962,249.9499,249.708,249.7976,15774.0
2021-02-05 12:50:00,278.74,279.19,278.66,279.11,19061.0,249.7528,250.156,249.6811,250.0843,19061.0
2021-02-05 13:00:00,279.14,279.14,278.37,278.41,27620.0,250.1112,250.1112,249.4213,249.4571,27620.0
2021-02-05 13:10:00,278.44,278.98,278.35,278.81,59583.0,249.484,249.9679,249.4034,249.8155,59583.0
2021-02-05 13:20:00,278.86,279.16,278.82,278.96,24376.0,249.8603,250.1291,249.8245,249.9499,24376.0
2021-02-05 13:30:00,279.0,279.16,278.85,279.02,15095.0,249.9858,250.1291,249.8514,250.0037,15095.0
2021-02-05 13:40:00,278.95,279.04,278.85,278.85,15404.0,249.941,250.0216,249.8514,249.8514,15404.0
2021-02-05 13:50:00,278.82,278.89,278.43,278.74,20121.0,249.8245,249.8872,249.4751,249.7528,20121.0
2021-02-05 14:00:00,278.63,278.91,278.61,278.84,12826.0,249.6543,249.9051,249.6363,249.8424,12826.0
2021-02-05 14:10:00,278.81,279.04,278.72,278.96,12755.0,249.8155,250.0216,249.7349,249.9499,12755.0
2021-02-05 14:20:00,278.93,279.0,278.71,278.83,12924.0,249.9231,249.9858,249.7259,249.8335,12924.0
2021-02-05 14:30:00,278.84,278.96,278.7,278.84,10801.0,249.8424,249.9499,249.717,249.8424,10801.0
2021-02-05 14:40:00,278.77,278.89,278.39,278.4,17056.0,249.7797,249.8872,249.4392,249.4482,17056.0
2021-02-05 14:50:00,278.39,278.93,278.21,278.89,39915.0,249.4392,249.9231,249.2779,249.8872,39915.0
2021-02-05 15:00:00,278.84,278.95,278.63,278.84,25850.0,249.8424,249.941,249.6543,249.8424,25850.0
2021-02-05 15:10:00,278.83,279.47,278.8,279.22,52283.0,249.8335,250.4069,249.8066,250.1829,52283.0
2021-02-05 15:20:00,279.23,279.25,278.54,278.57,39882.0,250.1919,250.2098,249.5736,249.6005,39882.0
2021-02-05 15:30:00,278.58,278.86,278.47,278.76,36371.0,249.6095,249.8603,249.5109,249.7707,36371.0
2021-02-05 15:40:00,278.68,278.83,278.59,278.64,38627.0,249.6991,249.8335,249.6184,249.6632,38627.0
2021-02-05 15:50:00,278.65,278.97,278.5,278.7,120803.0,249.6722,249.9589,249.5378,249.717,120803.0
2021-02-08 09:30:00,279.69,280.42,278.0,279.29,107964.0,250.604,251.2581,249.0898,250.2456,107964.0
2021-02-08 09:40:00,279.24,279.3,278.11,278.44,58554.0,250.2008,250.2546,249.1883,249.484,58554.0
2021-02-08 09:50:00,278.47,278.65,277.3,278.5,117668.0,249.5109,249.6722,248.4626,249.5378,117668.0
2021-02-08 10:00:00,278.44,279.7,278.32,279.7,56649.0,249.484,250.613,249.3765,250.613,56649.0
2021-02-08 10:10:00,279.61,280.29,279.47,279.9,59084.0,250.5323,251.1416,250.4069,250.7922,59084.0
2021-02-08 10:20:00,279.85,280.23,278.86,279.08,61910.0,250.7474,251.0879,249.8603,250.0575,61910.0
2021-02-08 10:30:00,279.09,279.09,278.2,278.6,64170.0,250.0664,250.0664,249.269,249.6274,64170.0
2021-02-08 10:40:00,278.56,279.22,278.49,278.94,44751.0,249.5915,250.1829,249.5288,249.932,44751.0
2021-02-08 10:50:00,279.0,279.0,277.87,278.19,58810.0,249.9858,249.9858,248.9733,249.26,58810.0
2021-02-08 11:00:00,278.33,278.44,277.63,277.66,25289.0,249.3855,249.484,248.7583,248.7851,25289.0
2021-02-08 11:10:00,277.73,277.74,277.13,277.46,64583.0,248.8479,248.8568,248.3103,248.6059,64583.0
2021-02-08 11:20:00,277.44,278.2,277.2,278.05,56912.0,248.588,249.269,248.373,249.1346,56912.0
2021-02-08 11:30:00,278.1,278.25,276.88,276.89,53634.0,249.1794,249.3138,248.0863,248.0952,53634.0
2021-02-08 11:40:00,276.95,278.25,276.95,278.17,46933.0,248.149,249.3138,248.149,249.2421,46933.0
2021-02-08 11:50:00,278.16,278.95,278.16,278.68,41881.0,249.2331,249.941,249.2331,249.6991,41881.0
2021-02-08 12:00:00,278.71,278.73,278.34,278.47,23000.0,249.7259,249.7439,249.3944,249.5109,23000.0
2021-02-08 12:10:00,278.52,278.98,278.48,278.91,31660.0,249.5557,249.9679,249.5199,249.9051,31660.0
2021-02-08 12:20:00,278.89,279.02,278.77,278.98,26643.0,249.8872,250.0037,249.7797,249.9679,26643.0
2021-02-08 12:30:00,278.99,279.03,278.67,278.69,20261.0,249.9768,250.0127,249.6901,249.708,20261.0
2021-02-08 12:40:00,278.71,279.06,278.42,278.81,28836.0,249.7259,250.0395,249.4661,249.8155,28836.0
2021-02-08 12:50:00,278.86,279.09,278.37,278.44,29413.0,249.8603,250.0664,249.4213,249.484,29413.0
2021-02-08 13:00:00,278.47,279.03,278.47,278.59,21882.0,249.5109,250.0127,249.5109,249.6184,21882.0
2021-02-08 13:10:00,278.56,278.73,278.37,278.56,14523.0,249.5915,249.7439,249.4213,249.5915,14523.0
2021-02-08 13:20:00,278.49,278.62,278.23,278.36,14358.0,249.5288,249.6453,249.2959,249.4123,14358.0
2021-02-08 13:30:00,278.35,278.39,278.03,278.13,16800.0,249.4034,249.4392,249.1167,249.2063,16800.0
2021-02-08 13:40:00,278.17,278.18,277.81,277.94,19756.0,249.2421,249.2511,248.9195,249.036,19756.0
2021-02-08 13:50:00,277.94,277.95,277.34,277.52,31324.0,249.036,249.045,248.4984,248.6597,31324.0
2021-02-08 14:00:00,277.53,278.12,277.46,278.12,46055.0,248.6687,249.1973,248.6059,249.1973,46055.0
2021-02-08 14:10:00,278.1,278.53,278.0,278.48,33551.0,249.1794,249.5647,249.0898,249.5199,33551.0
2021-02-08 14:20:00,278.4,278.73,278.19,278.58,34197.0,249.4482,249.7439,249.26,249.6095,34197.0
2021-02-08 14:30:00,278.56,278.82,278.25,278.8,28829.0,249.5915,249.8245,249.3138,249.8066,28829.0
2021-02-08 14:40:00,278.77,278.84,278.5,278.64,31330.0,249.7797,249.8424,249.5378,249.6632,31330.0
2021-02-08 14:50:00,278.57,278.83,278.48,278.72,24840.0,249.6005,249.8335,249.5199,249.7349,24840.0
2021-02-08 15:00:00,278.69,279.06,278.28,278.28,19482.0,249.708,250.0395,249.3407,249.3407,19482.0
2021-02-08 15:10:00,278.36,278.83,278.35,278.77,40178.0,249.4123,249.8335,249.4034,249.7797,40178.0
2021-02-08 15:20:00,278.77,279.25,278.71,279.19,49504.0,249.7797,250.2098,249.7259,250.156,49504.0
2021-02-08 15:30:00,279.18,279.45,278.95,279.22,63122.0,250.1471,250.389,249.941,250.1829,63122.0
2021-02-08 15:40:00,279.24,279.59,279.22,279.48,68612.0,250.2008,250.5144,250.1829,250.4159,68612.0
2021-02-08 15:50:00,279.47,280.05,279.31,280.03,222436.0,250.4069,250.9266,250.2635,250.9087,222436.0
2021-02-09 09:30:00,279.66,280.2,279.17,279.72,80990.0,250.5771,251.061,250.1381,250.6309,80990.0
2021-02-09 09:40:00,279.57,279.71,279.04,279.53,36582.0,250.4965,250.6219,250.0216,250.4607,36582.0
2021-02-09 09:50:00,279.59,279.61,279.0,279.0,49537.0,250.5144,250.5323,249.9858,249.9858,49537.0
2021-02-09 10:00:00,279.06,279.21,278.79,279.11,53909.0,250.0395,250.1739,249.7976,250.0843,53909.0
2021-02-09 10:10:00,279.17,279.37,278.34,278.68,34956.0,250.1381,250.3173,249.3944,249.6991,34956.0
2021-02-09 10:20:00,278.74,278.87,278.02,278.36,27598.0,249.7528,249.8693,249.1077,249.4123,27598.0
2021-02-09 10:30:00,278.46,278.7,278.13,278.36,21167.0,249.5019,249.717,249.2063,249.4123,21167.0
2021-02-09 10:40:00,278.34,278.45,277.63,277.69,48508.0,249.3944,249.493,248.7583,248.812,48508.0
2021-02-09 10:50:00,277.74,278.05,277.36,278.03,86026.0,248.8568,249.1346,248.5163,249.1167,86026.0
2021-02-09 11:00:00,278.11,278.23,277.82,277.94,28147.0,249.1883,249.2959,248.9285,249.036,28147.0
2021-02-09 11:10:00,277.9,278.46,277.82,278.27,45705.0,249.0002,249.5019,248.9285,249.3317,45705.0
2021-02-09 11:20:00,278.23,278.28,278.11,278.18,19488.0,249.2959,249.3407,249.1883,249.2511,19488.0
2021-02-09 11:30:00,278.24,278.25,277.94,277.94,18825.0,249.3048,249.3138,249.036,249.036,18825.0
2021-02-09 11:40:00,278.02,278.11,277.85,278.06,27728.0,249.1077,249.1883,248.9554,249.1435,27728.0
2021-02-09 11:50:00,278.04,278.33,277.63,277.69,53378.0,249.1256,249.3855,248.7583,248.812,53378.0
2021-02-09 12:00:00,277.7,277.95,277.43,277.8,26880.0,248.821,249.045,248.5791,248.9106,26880.0
2021-02-09 12:10:00,277.84,278.37,277.82,278.16,28474.0,248.9464,249.4213,248.9285,249.2331,28474.0
2021-02-09 12:20:00,278.15,278.29,278.08,278.13,14407.0,249.2242,249.3496,249.1615,249.2063,14407.0
2021-02-09 12:30:00,278.12,278.3,278.09,278.29,26675.0,249.1973,249.3586,249.1704,249.3496,26675.0
2021-02-09 12:40:00,278.3,278.37,278.26,278.3,26057.0,249.3586,249.4213,249.3227,249.3586,26057.0
2021-02-09 12:50:00,278.3,278.82,278.29,278.7,65715.0,249.3586,249.8245,249.3496,249.717,65715.0
2021-02-09 13:00:00,278.73,278.76,278.25,278.29,28208.0,249.7439,249.7707,249.3138,249.3496,28208.0
2021-02-09 13:10:00,278.3,278.42,278.25,278.41,13296.0,249.3586,249.4661,249.3138,249.4571,13296.0
2021-02-09 13:20:00,278.37,278.4,278.0,278.09,18538.0,249.4213,249.4482,249.0898,249.1704,18538.0
2021-02-09 13:30:00,278.09,278.28,278.06,278.16,17184.0,249.1704,249.3407,249.1435,249.2331,17184.0
2021-02-09 13:40:00,278.16,278.16,277.96,278.08,20183.0,249.2331,249.2331,249.0539,249.1615,20183.0
2021-02-09 13:50:00,278.04,278.28,277.79,277.98,17424.0,249.1256,249.3407,248.9016,249.0719,17424.0
2021-02-09 14:00:00,277.94,277.96,277.73,277.83,10444.0,249.036,249.0539,248.8479,248.9375,10444.0
2021-02-09 14:10:00,277.83,278.09,277.77,278.09,11786.0,248.9375,249.1704,248.8837,249.1704,11786.0
2021-02-09 14:20:00,278.01,278.1,277.87,278.07,37162.0,249.0987,249.1794,248.9733,249.1525,37162.0
2021-02-09 14:30:00,278.08,278.25,278.08,278.17,24836.0,249.1615,249.3138,249.1615,249.2421,24836.0
2021-02-09 14:40:00,278.12,278.4,278.1,278.38,16510.0,249.1973,249.4482,249.1794,249.4303,16510.0
2021-02-09 14:50:00,278.38,278.39,278.14,278.17,21574.0,249.4303,249.4392,249.2152,249.2421,21574.0
2021-02-09 15:00:00,278.18,278.34,278.1,278.18,17843.0,249.2511,249.3944,249.1794,249.2511,17843.0
2021-02-09 15:10:00,278.2,278.21,278.0,278.03,24766.0,249.269,249.2779,249.0898,249.1167,24766.0
2021-02-09 15:20:00,277.98,277.98,277.72,277.76,50459.0,249.0719,249.0719,248.8389,248.8747,50459.0
2021-02-09 15:30:00,277.75,277.79,277.55,277.67,46973.0,248.8658,248.9016,248.6866,248.7941,46973.0
2021-02-09 15:40:00,277.67,278.01,277.65,277.67,35535.0,248.7941,249.0987,248.7762,248.7941,35535.0
2021-02-09 15:50:00,277.66,277.69,276.62,276.76,237671.0,248.7851,248.812,247.8533,247.9787,237671.0
2021-02-10 09:30:00,278.03,278.66,277.41,277.97,103335.0,249.1167,249.6811,248.5611,249.0629,103335.0
2021-02-10 09:40:00,277.97,278.0,277.41,277.67,33465.0,249.0629,249.0898,248.5611,248.7941,33465.0
2021-02-10 09:50:00,277.62,277.78,276.61,277.05,56732.0,248.7493,248.8927,247.8443,248.2386,56732.0
2021-02-10 10:00:00,277.12,277.74,276.99,277.49,36830.0,248.3013,248.8568,248.1848,248.6328,36830.0
2021-02-10 10:10:00,277.45,277.77,277.21,277.26,47560.0,248.597,248.8837,248.3819,248.4267,47560.0
2021-02-10 10:20:00,277.21,277.29,276.44,277.06,62300.0,248.3819,248.4536,247.692,248.2475,62300.0
2021-02-10 10:30:00,277.0,277.16,276.3,276.5,35630.0,248.1938,248.3371,247.5666,247.7458,35630.0
2021-02-10 10:40:00,276.56,276.93,276.25,276.9,67125.0,247.7995,248.1311,247.5218,248.1042,67125.0
2021-02-10 10:50:00,276.84,277.8,276.69,277.75,50190.0,248.0504,248.9106,247.916,248.8658,50190.0
2021-02-10 11:00:00,277.81,278.14,277.06,277.21,44173.0,248.9195,249.2152,248.2475,248.3819,44173.0
2021-02-10 11:10:00,277.22,277.73,277.19,277.31,23879.0,248.3909,248.8479,248.364,248.4715,23879.0
2021-02-10 11:20:00,277.35,277.88,277.0,277.3,46924.0,248.5074,248.9823,248.1938,248.4626,46924.0
2021-02-10 11:30:00,277.29,277.7,277.09,277.6,40623.0,248.4536,248.821,248.2744,248.7314,40623.0
2021-02-10 11:40:00,277.61,277.69,277.35,277.56,20550.0,248.7403,248.812,248.5074,248.6955,20550.0
2021-02-10 11:50:00,277.59,278.04,277.35,277.7,45016.0,248.7224,249.1256,248.5074,248.821,45016.0
2021-02-10 12:00:00,277.75,277.76,277.25,277.49,26008.0,248.8658,248.8747,248.4178,248.6328,26008.0
2021-02-10 12:10:00,277.49,278.21,277.29,277.79,38840.0,248.6328,249.2779,248.4536,248.9016,38840.0
2021-02-10 12:20:00,277.86,277.95,277.26,277.49,24423.0,248.9643,249.045,248.4267,248.6328,24423.0
2021-02-10 12:30:00,277.46,277.63,277.24,277.34,24843.0,248.6059,248.7583,248.4088,248.4984,24843.0
2021-02-10 12:40:00,277.31,277.56,277.29,277.56,18613.0,248.4715,248.6955,248.4536,248.6955,18613.0
2021-02-10 12:50:00,277.54,277.74,277.52,277.53,15254.0,248.6776,248.8568,248.6597,248.6687,15254.0
2021-02-10 13:00:00,277.54,278.01,277.47,277.95,19631.0,248.6776,249.0987,248.6149,249.045,19631.0
2021-02-10 13:10:00,277.96,278.1,277.56,277.91,25336.0,249.0539,249.1794,248.6955,249.0091,25336.0
2021-02-10 13:20:00,277.92,278.14,277.69,277.95,19813.0,249.0181,249.2152,248.812,249.045,19813.0
2021-02-10 13:30:00,278.0,278.35,277.9,278.22,22204.0,249.0898,249.4034,249.0002,249.2869,22204.0
2021-02-10 13:40:00,278.19,278.32,277.95,277.95,21616.0,249.26,249.3765,249.045,249.045,21616.0
2021-02-10 13:50:00,277.92,278.2,277.92,278.15,14474.0,249.0181,249.269,249.0181,249.2242,14474.0
2021-02-10 14:00:00,278.15,278.24,277.82,277.99,29609.0,249.2242,249.3048,248.9285,249.0808,29609.0
2021-02-10 14:10:00,277.98,278.32,277.91,278.27,15786.0,249.0719,249.3765,249.0091,249.3317,15786.0
2021-02-10 14:20:00,278.27,278.53,278.21,278.5,24132.0,249.3317,249.5647,249.2779,249.5378,24132.0
2021-02-10 14:30:00,278.47,278.93,278.42,278.48,28481.0,249.5109,249.9231,249.4661,249.5199,28481.0
2021-02-10 14:40:00,278.46,278.54,278.01,278.04,16838.0,249.5019,249.5736,249.0987,249.1256,16838.0
2021-02-10 14:50:00,278.03,278.46,277.94,278.42,24217.0,249.1167,249.5019,249.036,249.4661,24217.0
2021-02-10 15:00:00,278.43,278.68,278.27,278.32,22623.0,249.4751,249.6991,249.3317,249.3765,22623.0
2021-02-10 15:10:00,278.33,278.5,278.16,278.21,24033.0,249.3855,249.5378,249.2331,249.2779,24033.0
2021-02-10 15:20:00,278.23,278.4,277.91,277.95,26569.0,249.2959,249.4482,249.0091,249.045,26569.0
2021-02-10 15:30:00,277.97,278.3,277.82,277.84,26430.0,249.0629,249.3586,248.9285,248.9464,26430.0
2021-02-10 15:40:00,277.86,278.05,277.65,277.8,34645.0,248.9643,249.1346,248.7762,248.9106,34645.0
2021-02-10 15:50:00,277.75,278.7,277.65,278.52,130913.0,248.8658,249.717,248.7762,249.5557,130913.0
2021-02-11 09:30:00,278.69,280.25,277.82,280.05,110012.0,249.708,251.1058,248.9285,250.9266,110012.0
2021-02-11 09:40:00,279.95,280.05,278.45,278.46,39239.0,250.837,250.9266,249.493,249.5019,39239.0
2021-02-11 09:50:00,278.41,278.46,277.34,277.35,66252.0,249.4571,249.5019,248.4984,248.5074,66252.0
2021-02-11 10:00:00,277.38,277.82,277.3,277.38,29678.0,248.5343,248.9285,248.4626,248.5343,29678.0
2021-02-11 10:10:00,277.38,278.66,277.25,278.49,63986.0,248.5343,249.6811,248.4178,249.5288,63986.0
2021-02-11 10:20:00,278.48,279.29,278.45,279.09,36786.0,249.5199,250.2456,249.493,250.0664,36786.0
2021-02-11 10:30:00,279.13,279.2,278.82,279.01,25066.0,250.1023,250.165,249.8245,249.9947,25066.0
2021-02-11 10:40:00,279.08,279.92,279.07,279.89,47373.0,250.0575,250.8101,250.0485,250.7832,47373.0
2021-02-11 10:50:00,279.85,280.1,279.42,279.62,47347.0,250.7474,250.9714,250.3621,250.5413,47347.0
2021-02-11 11:00:00,279.59,279.76,278.95,279.46,44129.0,250.5144,250.6667,249.941,250.3979,44129.0
2021-02-11 11:10:00,279.5,279.58,278.99,279.06,31236.0,250.4338,250.5055,249.9768,250.0395,31236.0
2021-02-11 11:20:00,279.1,279.43,279.0,279.08,42393.0,250.0754,250.3711,249.9858,250.0575,42393.0
2021-02-11 11:30:00,279.0,279.39,278.95,279.17,53452.0,249.9858,250.3352,249.941,250.1381,53452.0
2021-02-11 11:40:00,279.22,279.36,278.69,278.75,15453.0,250.1829,250.3083,249.708,249.7618,15453.0
2021-02-11 11:50:00,278.7,278.8,278.53,278.71,35908.0,249.717,249.8066,249.5647,249.7259,35908.0
2021-02-11 12:00:00,278.65,278.8,278.57,278.62,33543.0,249.6722,249.8066,249.6005,249.6453,33543.0
2021-02-11 12:10:00,278.58,278.72,278.07,278.22,39696.0,249.6095,249.7349,249.1525,249.2869,39696.0
2021-02-11 12:20:00,278.25,278.76,278.07,278.15,74892.0,249.3138,249.7707,249.1525,249.2242,74892.0
2021-02-11 12:30:00,278.14,278.29,277.71,277.74,46592.0,249.2152,249.3496,248.8299,248.8568,46592.0
2021-02-11 12:40:00,277.74,277.76,276.93,277.64,35940.0,248.8568,248.8747,248.1311,248.7672,35940.0
2021-02-11 12:50:00,277.63,277.78,277.35,277.42,16818.0,248.7583,248.8927,248.5074,248.5701,16818.0
2021-02-11 13:00:00,277.45,277.56,276.95,277.03,18336.0,248.597,248.6955,248.149,248.2207,18336.0
2021-02-11 13:10:00,276.92,277.53,276.71,276.71,21099.0,248.1221,248.6687,247.9339,247.9339,21099.0
2021-02-11 13:20:00,276.83,277.52,276.83,277.17,13178.0,248.0414,248.6597,248.0414,248.3461,13178.0
2021-02-11 13:30:00,277.11,277.34,276.93,277.08,17456.0,248.2923,248.4984,248.1311,248.2655,17456.0
2021-02-11 13:40:00,277.2,277.36,276.9,276.94,13712.0,248.373,248.5163,248.1042,248.14,13712.0
2021-02-11 13:50:00,276.99,277.06,276.67,276.71,22499.0,248.1848,248.2475,247.8981,247.9339,22499.0
2021-02-11 14:00:00,276.72,276.77,276.31,276.51,21831.0,247.9429,247.9877,247.5755,247.7547,21831.0
2021-02-11 14:10:00,276.52,276.83,276.4,276.81,15544.0,247.7637,248.0414,247.6562,248.0235,15544.0
2021-02-11 14:20:00,276.87,276.91,276.51,276.61,17342.0,248.0773,248.1131,247.7547,247.8443,17342.0
2021-02-11 14:30:00,276.57,276.77,276.4,276.47,30932.0,247.8085,247.9877,247.6562,247.7189,30932.0
2021-02-11 14:40:00,276.5,276.52,276.13,276.17,27425.0,247.7458,247.7637,247.4142,247.4501,27425.0
2021-02-11 14:50:00,276.2,276.38,276.01,276.27,54165.0,247.477,247.6382,247.3067,247.5397,54165.0
2021-02-11 15:00:00,276.32,276.92,276.25,276.46,83149.0,247.5845,248.1221,247.5218,247.7099,83149.0
2021-02-11 15:10:00,276.44,276.89,276.41,276.69,26479.0,247.692,248.0952,247.6651,247.916,26479.0
2021-02-11 15:20:00,276.62,276.77,276.43,276.51,25246.0,247.8533,247.9877,247.683,247.7547,25246.0
2021-02-11 15:30:00,276.51,277.14,276.48,276.83,57161.0,247.7547,248.3192,247.7278,248.0414,57161.0
2021-02-11 15:40:00,276.82,277.21,276.75,277.02,43165.0,248.0325,248.3819,247.9698,248.2117,43165.0
2021-02-11 15:50:00,277.02,277.19,276.66,277.06,151508.0,248.2117,248.364,247.8891,248.2475,151508.0
2021-02-12 09:30:00,277.12,278.7,276.7,277.46,90393.0,248.3013,249.717,247.925,248.6059,90393.0
2021-02-12 09:40:00,277.55,277.87,276.87,277.62,30076.0,248.6866,248.9733,248.0773,248.7493,30076.0
2021-02-12 09:50:00,277.63,277.99,277.26,277.31,28262.0,248.7583,249.0808,248.4267,248.4715,28262.0
2021-02-12 10:00:00,277.29,277.53,276.7,277.11,37193.0,248.4536,248.6687,247.925,248.2923,37193.0
2021-02-12 10:10:00,276.99,277.28,276.58,276.96,24404.0,248.1848,248.4447,247.8174,248.1579,24404.0
2021-02-12 10:20:00,276.87,277.46,276.71,277.46,24121.0,248.0773,248.6059,247.9339,248.6059,24121.0
2021-02-12 10:30:00,277.47,277.65,277.23,277.65,19483.0,248.6149,248.7762,248.3999,248.7762,19483.0
2021-02-12 10:40:00,277.66,278.35,277.51,278.2,35461.0,248.7851,249.4034,248.6507,249.269,35461.0
2021-02-12 10:50:00,278.15,278.56,278.13,278.48,27520.0,249.2242,249.5915,249.2063,249.5199,27520.0
2021-02-12 11:00:00,278.51,278.68,278.3,278.46,20691.0,249.5467,249.6991,249.3586,249.5019,20691.0
2021-02-12 11:10:00,278.39,278.47,278.05,278.13,18895.0,249.4392,249.5109,249.1346,249.2063,18895.0
2021-02-12 11:20:00,278.21,278.64,278.15,278.47,16544.0,249.2779,249.6632,249.2242,249.5109,16544.0
2021-02-12 11:30:00,278.52,278.65,278.1,278.54,39941.0,249.5557,249.6722,249.1794,249.5736,39941.0
2021-02-12 11:40:00,278.64,278.64,278.0,278.32,24686.0,249.6632,249.6632,249.0898,249.3765,24686.0
2021-02-12 11:50:00,278.31,278.47,278.11,278.23,16025.0,249.3675,249.5109,249.1883,249.2959,16025.0
2021-02-12 12:00:00,278.26,278.71,278.25,278.63,21105.0,249.3227,249.7259,249.3138,249.6543,21105.0
2021-02-12 12:10:00,278.59,278.62,277.81,278.19,45203.0,249.6184,249.6453,248.9195,249.26,45203.0
2021-02-12 12:20:00,278.14,278.24,277.8,278.16,16187.0,249.2152,249.3048,248.9106,249.2331,16187.0
2021-02-12 12:30:00,278.1,278.16,277.67,277.9,13907.0,249.1794,249.2331,248.7941,249.0002,13907.0
2021-02-12 12:40:00,277.87,278.35,277.77,278.17,21906.0,248.9733,249.4034,248.8837,249.2421,21906.0
2021-02-12 12:50:00,278.17,278.2,277.56,277.57,19243.0,249.2421,249.269,248.6955,248.7045,19243.0
2021-02-12 13:00:00,277.58,277.7,277.26,277.29,20956.0,248.7135,248.821,248.4267,248.4536,20956.0
2021-02-12 13:10:00,277.32,277.46,277.02,277.3,24079.0,248.4805,248.6059,248.2117,248.4626,24079.0
2021-02-12 13:20:00,277.3,277.52,277.0,277.47,19803.0,248.4626,248.6597,248.1938,248.6149,19803.0
2021-02-12 13:30:00,277.49,277.7,277.38,277.65,11004.0,248.6328,248.821,248.5343,248.7762,11004.0
2021-02-12 13:40:00,277.69,277.7,277.25,277.41,12966.0,248.812,248.821,248.4178,248.5611,12966.0
2021-02-12 13:50:00,277.39,277.55,277.38,277.47,12199.0,248.5432,248.6866,248.5343,248.6149,12199.0
2021-02-12 14:00:00,277.56,277.56,277.22,277.31,10934.0,248.6955,248.6955,248.3909,248.4715,10934.0
2021-02-12 14:10:00,277.34,277.35,277.0,277.15,16867.0,248.4984,248.5074,248.1938,248.3282,16867.0
2021-02-12 14:20:00,277.21,277.34,277.17,277.19,12135.0,248.3819,248.4984,248.3461,248.364,12135.0
2021-02-12 14:30:00,277.19,277.26,276.87,276.91,15132.0,248.364,248.4267,248.0773,248.1131,15132.0
2021-02-12 14:40:00,276.95,277.01,276.75,276.92,13954.0,248.149,248.2027,247.9698,248.1221,13954.0
2021-02-12 14:50:00,276.94,277.04,276.76,276.82,16419.0,248.14,248.2296,247.9787,248.0325,16419.0
2021-02-12 15:00:00,276.84,276.85,276.61,276.71,55233.0,248.0504,248.0594,247.8443,247.9339,55233.0
2021-02-12 15:10:00,276.73,276.87,276.58,276.81,28453.0,247.9518,248.0773,247.8174,248.0235,28453.0
2021-02-12 15:20:00,276.83,276.95,276.73,276.87,27055.0,248.0414,248.149,247.9518,248.0773,27055.0
2021-02-12 15:30:00,276.86,277.1,276.77,277.06,45786.0,248.0683,248.2834,247.9877,248.2475,45786.0
2021-02-12 15:40:00,277.1,277.14,276.77,276.93,41511.0,248.2834,248.3192,247.9877,248.1311,41511.0
2021-02-12 15:50:00,276.96,277.63,276.96,277.62,150544.0,248.1579,248.7583,248.1579,248.7493,150544.0
2021-02-16 09:30:00,277.01,278.63,276.01,276.52,162284.0,248.2027,249.6543,247.3067,247.7637,162284.0
2021-02-16 09:40:00,276.4,277.63,276.15,276.5,72867.0,247.6562,248.7583,247.4322,247.7458,72867.0
2021-02-16 09:50:00,276.42,276.67,275.9,276.45,80109.0,247.6741,247.8981,247.2082,247.701,80109.0
2021-02-16 10:00:00,276.45,276.74,275.96,276.19,49543.0,247.701,247.9608,247.2619,247.468,49543.0
2021-02-16 10:10:00,276.2,276.46,275.87,276.46,42269.0,247.477,247.7099,247.1813,247.7099,42269.0
2021-02-16 10:20:00,276.48,276.94,276.16,276.88,28418.0,247.7278,248.14,247.4411,248.0863,28418.0
2021-02-16 10:30:00,276.9,277.38,276.73,277.18,46437.0,248.1042,248.5343,247.9518,248.3551,46437.0
2021-02-16 10:40:00,277.18,277.48,276.23,276.36,44157.0,248.3551,248.6239,247.5038,247.6203,44157.0
2021-02-16 10:50:00,276.31,276.58,275.22,275.9,91222.0,247.5755,247.8174,246.5989,247.2082,91222.0
2021-02-16 11:00:00,275.92,276.17,275.66,276.12,41562.0,247.2261,247.4501,246.9931,247.4053,41562.0
2021-02-16 11:10:00,276.17,276.56,276.17,276.29,25665.0,247.4501,247.7995,247.4501,247.5576,25665.0
2021-02-16 11:20:00,276.32,276.43,275.67,275.95,34544.0,247.5845,247.683,247.0021,247.253,34544.0
2021-02-16 11:30:00,275.99,276.41,275.72,276.21,22805.0,247.2888,247.6651,247.0469,247.4859,22805.0
2021-02-16 11:40:00,276.26,276.36,275.41,275.51,21555.0,247.5307,247.6203,246.7691,246.8587,21555.0
2021-02-16 11:50:00,275.52,276.06,275.25,275.8,27630.0,246.8677,247.3515,246.6258,247.1186,27630.0
2021-02-16 12:00:00,275.77,276.1,275.32,275.34,21851.0,247.0917,247.3874,246.6885,246.7064,21851.0
2021-02-16 12:10:00,275.37,275.99,275.31,275.71,18970.0,246.7333,247.2888,246.6795,247.0379,18970.0
2021-02-16 12:20:00,275.72,276.9,275.72,276.9,41742.0,247.0469,248.1042,247.0469,248.1042,41742.0
2021-02-16 12:30:00,276.86,276.99,276.38,276.46,22273.0,248.0683,248.1848,247.6382,247.7099,22273.0
2021-02-16 12:40:00,276.47,276.7,276.23,276.61,17665.0,247.7189,247.925,247.5038,247.8443,17665.0
2021-02-16 12:50:00,276.6,276.79,276.39,276.79,15509.0,247.8354,248.0056,247.6472,248.0056,15509.0
2021-02-16 13:00:00,276.86,277.08,276.68,277.02,12910.0,248.0683,248.2655,247.907,248.2117,12910.0
2021-02-16 13:10:00,277.06,277.15,276.92,276.97,13062.0,248.2475,248.3282,248.1221,248.1669,13062.0
2021-02-16 13:20:00,276.91,277.23,276.76,277.19,29517.0,248.1131,248.3999,247.9787,248.364,29517.0
2021-02-16 13:30:00,277.2,277.64,277.16,277.36,22549.0,248.373,248.7672,248.3371,248.5163,22549.0
2021-02-16 13:40:00,277.32,277.37,277.03,277.36,19817.0,248.4805,248.5253,248.2207,248.5163,19817.0
2021-02-16 13:50:00,277.33,277.52,277.27,277.36,14257.0,248.4895,248.6597,248.4357,248.5163,14257.0
2021-02-16 14:00:00,277.37,277.68,277.35,277.4,17462.0,248.5253,248.8031,248.5074,248.5522,17462.0
2021-02-16 14:10:00,277.34,277.61,277.26,277.56,19436.0,248.4984,248.7403,248.4267,248.6955,19436.0
2021-02-16 14:20:00,277.57,277.62,277.15,277.25,26484.0,248.7045,248.7493,248.3282,248.4178,26484.0
2021-02-16 14:30:00,277.23,277.33,276.93,276.97,17674.0,248.3999,248.4895,248.1311,248.1669,17674.0
2021-02-16 14:40:00,276.96,276.97,276.53,276.75,22564.0,248.1579,248.1669,247.7726,247.9698,22564.0
2021-02-16 14:50:00,276.75,276.76,276.01,276.02,31072.0,247.9698,247.9787,247.3067,247.3157,31072.0
2021-02-16 15:00:00,276.05,276.35,275.87,276.28,26849.0,247.3426,247.6114,247.1813,247.5486,26849.0
2021-02-16 15:10:00,276.23,276.26,275.78,275.8,31216.0,247.5038,247.5307,247.1006,247.1186,31216.0
2021-02-16 15:20:00,275.83,275.9,275.46,275.51,44281.0,247.1454,247.2082,246.8139,246.8587,44281.0
2021-02-16 15:30:00,275.45,275.56,275.06,275.09,63991.0,246.805,246.9035,246.4555,246.4824,63991.0
2021-02-16 15:40:00,275.1,275.28,274.89,275.06,75711.0,246.4914,246.6526,246.3032,246.4555,75711.0
2021-02-16 15:50:00,275.05,275.62,274.88,275.36,95509.0,246.4466,246.9573,246.2942,246.7243,95509.0
2021-02-17 09:30:00,275.54,278.24,275.4,278.13,230665.0,246.8856,249.3048,246.7602,249.2063,230665.0
2021-02-17 09:40:00,278.13,279.79,277.79,279.57,146700.0,249.2063,250.6936,248.9016,250.4965,146700.0
2021-02-17 09:50:00,279.41,280.47,279.04,279.04,139385.0,250.3531,251.3029,250.0216,250.0216,139385.0
2021-02-17 10:00:00,279.16,279.84,278.93,279.49,44312.0,250.1291,250.7384,249.9231,250.4248,44312.0
2021-02-17 10:10:00,279.48,279.75,278.85,279.13,52996.0,250.4159,250.6578,249.8514,250.1023,52996.0
2021-02-17 10:20:00,279.23,279.95,278.78,279.76,73001.0,250.1919,250.837,249.7887,250.6667,73001.0
2021-02-17 10:30:00,279.77,279.85,279.13,279.28,56200.0,250.6757,250.7474,250.1023,250.2367,56200.0
2021-02-17 10:40:00,279.21,279.63,278.55,279.54,30996.0,250.1739,250.5503,249.5826,250.4696,30996.0
2021-02-17 10:50:00,279.54,279.64,278.19,278.2,63159.0,250.4696,250.5592,249.26,249.269,63159.0
2021-02-17 11:00:00,278.25,278.42,277.69,277.9,37237.0,249.3138,249.4661,248.812,249.0002,37237.0
2021-02-17 11:10:00,277.83,278.34,277.81,278.14,26303.0,248.9375,249.3944,248.9195,249.2152,26303.0
2021-02-17 11:20:00,278.12,278.57,277.88,278.4,33921.0,249.1973,249.6005,248.9823,249.4482,33921.0
2021-02-17 11:30:00,278.37,278.7,278.2,278.45,29140.0,249.4213,249.717,249.269,249.493,29140.0
2021-02-17 11:40:00,278.45,279.03,278.43,278.72,28333.0,249.493,250.0127,249.4751,249.7349,28333.0
2021-02-17 11:50:00,278.7,279.41,278.66,279.41,29665.0,249.717,250.3531,249.6811,250.3531,29665.0
2021-02-17 12:00:00,279.52,279.68,279.1,279.36,30991.0,250.4517,250.5951,250.0754,250.3083,30991.0
2021-02-17 12:10:00,279.33,279.75,279.27,279.58,22539.0,250.2815,250.6578,250.2277,250.5055,22539.0
2021-02-17 12:20:00,279.59,279.88,279.47,279.85,29490.0,250.5144,250.7743,250.4069,250.7474,29490.0
2021-02-17 12:30:00,279.9,280.18,279.86,280.04,41371.0,250.7922,251.0431,250.7563,250.9176,41371.0
2021-02-17 12:40:00,280.04,280.4,279.95,280.33,32912.0,250.9176,251.2402,250.837,251.1775,32912.0
2021-02-17 12:50:00,280.38,280.38,279.84,279.99,28685.0,251.2223,251.2223,250.7384,250.8728,28685.0
2021-02-17 13:00:00,279.97,280.28,279.71,279.9,91779.0,250.8549,251.1327,250.6219,250.7922,91779.0
2021-02-17 13:10:00,279.86,280.12,279.8,279.94,16807.0,250.7563,250.9893,250.7026,250.828,16807.0
2021-02-17 13:20:00,279.95,279.96,279.66,279.91,70057.0,250.837,250.8459,250.5771,250.8011,70057.0
2021-02-17 13:30:00,279.89,280.14,279.86,280.03,18728.0,250.7832,251.0072,250.7563,250.9087,18728.0
2021-02-17 13:40:00,280.03,280.16,279.81,279.81,21569.0,250.9087,251.0252,250.7115,250.7115,21569.0
2021-02-17 13:50:00,279.82,280.09,279.7,279.78,19537.0,250.7205,250.9624,250.613,250.6847,19537.0
2021-02-17 14:00:00,279.78,280.88,279.78,280.77,27830.0,250.6847,251.6703,250.6847,251.5717,27830.0
2021-02-17 14:10:00,280.75,280.99,280.61,280.81,25534.0,251.5538,251.7688,251.4284,251.6076,25534.0
2021-02-17 14:20:00,280.83,280.86,280.24,280.58,52728.0,251.6255,251.6524,251.0968,251.4015,52728.0
2021-02-17 14:30:00,280.68,281.37,280.43,281.31,81325.0,251.4911,252.1093,251.2671,252.0556,81325.0
2021-02-17 14:40:00,281.32,281.48,281.1,281.22,40939.0,252.0645,252.2079,251.8674,251.9749,40939.0
2021-02-17 14:50:00,281.25,281.27,280.84,280.92,31270.0,252.0018,252.0197,251.6344,251.7061,31270.0
2021-02-17 15:00:00,280.94,281.39,280.88,281.39,69646.0,251.724,252.1272,251.6703,252.1272,69646.0
2021-02-17 15:10:00,281.38,281.68,281.14,281.6,49230.0,252.1183,252.3871,251.9032,252.3154,49230.0
2021-02-17 15:20:00,281.6,281.79,281.32,281.34,38767.0,252.3154,252.4856,252.0645,252.0824,38767.0
2021-02-17 15:30:00,281.34,281.5,281.19,281.36,70934.0,252.0824,252.2258,251.948,252.1004,70934.0
2021-02-17 15:40:00,281.35,281.47,281.24,281.42,97400.0,252.0914,252.1989,251.9928,252.1541,97400.0
2021-02-17 15:50:00,281.41,281.71,280.79,280.97,211603.0,252.1452,252.414,251.5896,251.7509,211603.0
2021-02-18 09:30:00,280.8,281.49,279.83,280.84,156244.0,251.5986,252.2168,250.7295,251.6344,156244.0
2021-02-18 09:40:00,280.73,282.09,280.3,281.97,79980.0,251.5359,252.7544,251.1506,252.6469,79980.0
2021-02-18 09:50:00,282.05,283.15,281.21,282.84,129899.0,252.7186,253.7042,251.966,253.4264,129899.0
2021-02-18 10:00:00,282.78,283.24,282.2,283.22,87514.0,253.3727,253.7849,252.853,253.7669,87514.0
2021-02-18 10:10:00,283.23,284.68,283.09,284.3,160165.0,253.7759,255.0751,253.6504,254.7346,160165.0
2021-02-18 10:20:00,284.3,284.3,282.69,283.27,112732.0,254.7346,254.7346,253.292,253.8117,112732.0
2021-02-18 10:30:00,283.22,283.23,282.12,282.92,79858.0,253.7669,253.7759,252.7813,253.4981,79858.0
2021-02-18 10:40:00,282.99,283.16,282.48,282.84,53764.0,253.5608,253.7132,253.1039,253.4264,53764.0
2021-02-18 10:50:00,282.86,284.14,282.81,283.87,51588.0,253.4444,254.5913,253.3996,254.3493,51588.0
2021-02-18 11:00:00,283.77,283.77,282.9,283.06,46612.0,254.2597,254.2597,253.4802,253.6236,46612.0
2021-02-18 11:10:00,283.08,283.85,282.99,283.63,37813.0,253.6415,254.3314,253.5608,254.1343,37813.0
2021-02-18 11:20:00,283.67,284.32,283.5,284.25,73978.0,254.1701,254.7525,254.0178,254.6898,73978.0
2021-02-18 11:30:00,284.25,284.26,283.11,283.11,52560.0,254.6898,254.6988,253.6684,253.6684,52560.0
2021-02-18 11:40:00,283.13,283.36,282.61,283.1,42265.0,253.6863,253.8924,253.2204,253.6594,42265.0
2021-02-18 11:50:00,283.15,283.29,282.58,282.82,26725.0,253.7042,253.8297,253.1935,253.4085,26725.0
2021-02-18 12:00:00,282.74,282.76,281.55,281.59,50657.0,253.3368,253.3548,252.2706,252.3064,50657.0
2021-02-18 12:10:00,281.55,281.89,281.34,281.67,39045.0,252.2706,252.5752,252.0824,252.3781,39045.0
2021-02-18 12:20:00,281.56,281.95,281.14,281.18,39770.0,252.2796,252.629,251.9032,251.9391,39770.0
2021-02-18 12:30:00,281.21,281.5,281.13,281.29,32320.0,251.966,252.2258,251.8943,252.0376,32320.0
2021-02-18 12:40:00,281.29,281.67,281.24,281.4,25430.0,252.0376,252.3781,251.9928,252.1362,25430.0
2021-02-18 12:50:00,281.42,281.52,281.07,281.09,20263.0,252.1541,252.2437,251.8405,251.8584,20263.0
2021-02-18 13:00:00,281.06,281.24,280.79,280.92,33826.0,251.8316,251.9928,251.5896,251.7061,33826.0
2021-02-18 13:10:00,280.9,281.19,280.66,281.0,18141.0,251.6882,251.948,251.4732,251.7778,18141.0
2021-02-18 13:20:00,280.9,281.59,280.89,281.52,25821.0,251.6882,252.3064,251.6792,252.2437,25821.0
2021-02-18 13:30:00,281.53,281.89,281.46,281.75,30301.0,252.2527,252.5752,252.19,252.4498,30301.0
2021-02-18 13:40:00,281.75,282.05,281.44,282.04,25975.0,252.4498,252.7186,252.172,252.7096,25975.0
2021-02-18 13:50:00,281.98,282.18,281.87,282.05,20467.0,252.6559,252.8351,252.5573,252.7186,20467.0
2021-02-18 14:00:00,281.99,282.56,281.95,282.33,27398.0,252.6648,253.1756,252.629,252.9695,27398.0
2021-02-18 14:10:00,282.41,282.61,282.25,282.37,28532.0,253.0412,253.2204,252.8978,253.0053,28532.0
2021-02-18 14:20:00,282.35,282.8,282.31,282.73,31976.0,252.9874,253.3906,252.9516,253.3279,31976.0
2021-02-18 14:30:00,282.73,282.93,282.51,282.86,30806.0,253.3279,253.5071,253.1308,253.4444,30806.0
2021-02-18 14:40:00,282.84,283.18,282.76,282.97,36089.0,253.4264,253.7311,253.3548,253.5429,36089.0
2021-02-18 14:50:00,282.95,282.98,282.46,282.58,37503.0,253.525,253.5519,253.086,253.1935,37503.0
2021-02-18 15:00:00,282.55,283.29,282.5,283.22,52636.0,253.1666,253.8297,253.1218,253.7669,52636.0
2021-02-18 15:10:00,283.26,283.26,282.9,282.94,33983.0,253.8028,253.8028,253.4802,253.516,33983.0
2021-02-18 15:20:00,282.94,282.94,282.41,282.86,103316.0,253.516,253.516,253.0412,253.4444,103316.0
2021-02-18 15:30:00,282.85,282.91,282.54,282.84,48239.0,253.4354,253.4892,253.1576,253.4264,48239.0
2021-02-18 15:40:00,282.81,283.09,282.6,282.82,79055.0,253.3996,253.6504,253.2114,253.4085,79055.0
2021-02-18 15:50:00,282.81,283.16,282.5,283.09,213958.0,253.3996,253.7132,253.1218,253.6504,213958.0
2021-02-19 09:30:00,282.87,283.0,280.16,280.16,411410.0,253.4533,253.5698,251.0252,251.0252,411410.0
2021-02-19 09:40:00,280.15,281.69,280.0,281.28,96693.0,251.0162,252.396,250.8818,252.0287,96693.0
2021-02-19 09:50:00,281.18,283.12,281.18,283.12,61788.0,251.9391,253.6773,251.9391,253.6773,61788.0
2021-02-19 10:00:00,283.1,283.32,281.43,281.56,41856.0,253.6594,253.8565,252.1631,252.2796,41856.0
2021-02-19 10:10:00,281.51,281.8,281.08,281.24,37510.0,252.2348,252.4946,251.8495,251.9928,37510.0
2021-02-19 10:20:00,281.28,281.96,281.14,281.78,29733.0,252.0287,252.638,251.9032,252.4767,29733.0
2021-02-19 10:30:00,281.83,282.06,281.42,281.54,39869.0,252.5215,252.7276,252.1541,252.2616,39869.0
2021-02-19 10:40:00,281.49,281.85,281.28,281.66,28645.0,252.2168,252.5394,252.0287,252.3692,28645.0
2021-02-19 10:50:00,281.64,282.11,281.63,281.9,31798.0,252.3512,252.7724,252.3423,252.5842,31798.0
2021-02-19 11:00:00,281.9,282.35,281.72,282.19,23430.0,252.5842,252.9874,252.4229,252.844,23430.0
2021-02-19 11:10:00,282.19,282.26,281.57,281.84,38121.0,252.844,252.9068,252.2885,252.5304,38121.0
2021-02-19 11:20:00,281.91,283.32,281.91,283.32,38227.0,252.5932,253.8565,252.5932,253.8565,38227.0
2021-02-19 11:30:00,283.32,283.62,282.88,283.26,74164.0,253.8565,254.1253,253.4623,253.8028,74164.0
2021-02-19 11:40:00,283.27,283.7,283.19,283.58,37998.0,253.8117,254.197,253.7401,254.0895,37998.0
2021-02-19 11:50:00,283.58,283.91,283.47,283.56,47298.0,254.0895,254.3852,253.9909,254.0716,47298.0
2021-02-19 12:00:00,283.56,283.69,282.88,283.12,39016.0,254.0716,254.1881,253.4623,253.6773,39016.0
2021-02-19 12:10:00,283.03,283.56,282.97,283.25,28525.0,253.5967,254.0716,253.5429,253.7938,28525.0
2021-02-19 12:20:00,283.17,283.44,282.78,283.07,46502.0,253.7221,253.9641,253.3727,253.6325,46502.0
2021-02-19 12:30:00,283.09,283.12,282.25,282.55,53136.0,253.6504,253.6773,252.8978,253.1666,53136.0
2021-02-19 12:40:00,282.55,283.08,282.43,282.75,39597.0,253.1666,253.6415,253.0591,253.3458,39597.0
2021-02-19 12:50:00,282.74,282.86,282.28,282.49,28659.0,253.3368,253.4444,252.9247,253.1128,28659.0
2021-02-19 13:00:00,282.44,282.62,282.07,282.07,24815.0,253.068,253.2293,252.7365,252.7365,24815.0
2021-02-19 13:10:00,282.05,282.37,281.54,281.88,62067.0,252.7186,253.0053,252.2616,252.5663,62067.0
2021-02-19 13:20:00,281.83,281.98,281.62,281.68,27685.0,252.5215,252.6559,252.3333,252.3871,27685.0
2021-02-19 13:30:00,281.65,281.76,281.32,281.72,31421.0,252.3602,252.4588,252.0645,252.4229,31421.0
2021-02-19 13:40:00,281.64,281.73,280.74,280.77,43948.0,252.3512,252.4319,251.5448,251.5717,43948.0
2021-02-19 13:50:00,280.79,281.08,280.7,281.06,23868.0,251.5896,251.8495,251.509,251.8316,23868.0
2021-02-19 14:00:00,281.05,281.15,280.43,280.6,30579.0,251.8226,251.9122,251.2671,251.4194,30579.0
2021-02-19 14:10:00,280.62,281.0,280.48,280.87,29805.0,251.4373,251.7778,251.3119,251.6613,29805.0
2021-02-19 14:20:00,280.83,280.83,280.16,280.16,63752.0,251.6255,251.6255,251.0252,251.0252,63752.0
2021-02-19 14:30:00,280.16,280.41,280.03,280.11,41624.0,251.0252,251.2492,250.9087,250.9804,41624.0
2021-02-19 14:40:00,280.14,280.4,279.86,279.87,48268.0,251.0072,251.2402,250.7563,250.7653,48268.0
2021-02-19 14:50:00,279.87,280.06,279.79,280.01,34800.0,250.7653,250.9356,250.6936,250.8908,34800.0
2021-02-19 15:00:00,280.0,280.13,279.8,279.97,49844.0,250.8818,250.9983,250.7026,250.8549,49844.0
2021-02-19 15:10:00,279.98,280.36,279.87,279.9,95689.0,250.8639,251.2044,250.7653,250.7922,95689.0
2021-02-19 15:20:00,279.9,279.97,279.83,279.93,49528.0,250.7922,250.8549,250.7295,250.8191,49528.0
2021-02-19 15:30:00,279.93,280.16,279.81,280.04,55184.0,250.8191,251.0252,250.7115,250.9176,55184.0
2021-02-19 15:40:00,280.05,280.07,279.81,279.81,150869.0,250.9266,250.9445,250.7115,250.7115,150869.0
2021-02-19 15:50:00,279.81,279.92,279.44,279.66,368331.0,250.7115,250.8101,250.38,250.5771,368331.0
2021-02-22 09:30:00,278.34,278.49,275.67,276.13,226202.0,249.3944,249.5288,247.0021,247.4142,226202.0
2021-02-22 09:40:00,276.13,276.23,274.37,275.13,140572.0,247.4142,247.5038,245.8373,246.5182,140572.0
2021-02-22 09:50:00,275.11,275.15,273.63,274.33,126524.0,246.5003,246.5362,245.1742,245.8014,126524.0
2021-02-22 10:00:00,274.27,275.23,274.0,274.85,86244.0,245.7477,246.6078,245.5058,246.2674,86244.0
2021-02-22 10:10:00,274.74,275.89,274.69,275.43,92038.0,246.1688,247.1992,246.124,246.787,92038.0
2021-02-22 10:20:00,275.35,276.26,275.3,276.2,59836.0,246.7154,247.5307,246.6706,247.477,59836.0
2021-02-22 10:30:00,276.23,277.03,275.8,276.52,85703.0,247.5038,248.2207,247.1186,247.7637,85703.0
2021-02-22 10:40:00,276.36,276.61,275.89,275.97,46691.0,247.6203,247.8443,247.1992,247.2709,46691.0
2021-02-22 10:50:00,275.97,276.13,275.31,275.85,52402.0,247.2709,247.4142,246.6795,247.1634,52402.0
2021-02-22 11:00:00,275.81,277.0,275.76,276.75,57093.0,247.1275,248.1938,247.0827,247.9698,57093.0
2021-02-22 11:10:00,276.66,277.24,276.41,277.13,45761.0,247.8891,248.4088,247.6651,248.3103,45761.0
2021-02-22 11:20:00,277.08,277.69,276.84,277.15,45879.0,248.2655,248.812,248.0504,248.3282,45879.0
2021-02-22 11:30:00,277.13,277.7,276.9,277.12,41804.0,248.3103,248.821,248.1042,248.3013,41804.0
2021-02-22 11:40:00,277.17,278.0,277.15,277.65,33279.0,248.3461,249.0898,248.3282,248.7762,33279.0
2021-02-22 11:50:00,277.61,277.93,277.3,277.88,31729.0,248.7403,249.0271,248.4626,248.9823,31729.0
2021-02-22 12:00:00,277.81,278.25,277.66,278.04,45199.0,248.9195,249.3138,248.7851,249.1256,45199.0
2021-02-22 12:10:00,278.04,278.17,277.68,278.05,36095.0,249.1256,249.2421,248.8031,249.1346,36095.0
2021-02-22 12:20:00,278.03,278.07,277.57,277.82,42417.0,249.1167,249.1525,248.7045,248.9285,42417.0
2021-02-22 12:30:00,277.9,278.25,277.76,278.15,48985.0,249.0002,249.3138,248.8747,249.2242,48985.0
2021-02-22 12:40:00,278.04,278.17,277.58,277.71,76195.0,249.1256,249.2421,248.7135,248.8299,76195.0
2021-02-22 12:50:00,277.8,278.19,277.74,278.06,38900.0,248.9106,249.26,248.8568,249.1435,38900.0
2021-02-22 13:00:00,278.08,278.12,277.77,277.84,25580.0,249.1615,249.1973,248.8837,248.9464,25580.0
2021-02-22 13:10:00,277.89,278.18,277.85,277.98,28636.0,248.9912,249.2511,248.9554,249.0719,28636.0
2021-02-22 13:20:00,278.01,278.09,277.68,278.02,24969.0,249.0987,249.1704,248.8031,249.1077,24969.0
2021-02-22 13:30:00,278.02,278.08,277.78,277.95,32251.0,249.1077,249.1615,248.8927,249.045,32251.0
2021-02-22 13:40:00,278.0,278.04,277.56,277.67,46469.0,249.0898,249.1256,248.6955,248.7941,46469.0
2021-02-22 13:50:00,277.74,278.32,277.72,278.01,38979.0,248.8568,249.3765,248.8389,249.0987,38979.0
2021-02-22 14:00:00,277.97,278.14,277.5,277.5,31657.0,249.0629,249.2152,248.6418,248.6418,31657.0
2021-02-22 14:10:00,277.5,277.6,277.02,277.42,46643.0,248.6418,248.7314,248.2117,248.5701,46643.0
2021-02-22 14:20:00,277.46,277.68,277.15,277.59,32235.0,248.6059,248.8031,248.3282,248.7224,32235.0
2021-02-22 14:30:00,277.6,277.63,277.24,277.3,32710.0,248.7314,248.7583,248.4088,248.4626,32710.0
2021-02-22 14:40:00,277.31,277.48,277.09,277.25,44498.0,248.4715,248.6239,248.2744,248.4178,44498.0
2021-02-22 14:50:00,277.25,277.37,277.03,277.16,47645.0,248.4178,248.5253,248.2207,248.3371,47645.0
2021-02-22 15:00:00,277.15,277.36,276.86,277.29,99113.0,248.3282,248.5163,248.0683,248.4536,99113.0
2021-02-22 15:10:00,277.34,277.42,276.84,277.07,77587.0,248.4984,248.5701,248.0504,248.2565,77587.0
2021-02-22 15:20:00,277.07,277.09,276.81,276.94,59096.0,248.2565,248.2744,248.0235,248.14,59096.0
2021-02-22 15:30:00,276.97,277.4,276.85,277.15,64422.0,248.1669,248.5522,248.0594,248.3282,64422.0
2021-02-22 15:40:00,277.15,277.55,276.89,277.25,90609.0,248.3282,248.6866,248.0952,248.4178,90609.0
2021-02-22 15:50:00,277.29,277.29,275.67,275.86,305817.0,248.4536,248.4536,247.0021,247.1723,305817.0
2021-02-23 09:30:00,269.38,269.67,262.53,265.52,750301.0,241.3662,241.626,235.2286,237.9076,750301.0
2021-02-23 09:40:00,265.31,265.58,262.75,262.81,316081.0,237.7195,237.9614,235.4257,235.4794,316081.0
2021-02-23 09:50:00,262.74,262.93,260.09,260.51,521952.0,235.4167,235.587,233.0423,233.4186,521952.0
2021-02-23 10:00:00,260.42,260.64,257.58,259.71,767566.0,233.338,233.5351,230.7933,232.7018,767566.0
2021-02-23 10:10:00,259.68,260.29,257.9,260.07,771742.0,232.6749,233.2215,231.08,233.0244,771742.0
2021-02-23 10:20:00,260.03,260.43,259.5,260.27,405217.0,232.9885,233.3469,232.5137,233.2036,405217.0
2021-02-23 10:30:00,260.27,263.22,260.03,262.94,478758.0,233.2036,235.8468,232.9885,235.5959,478758.0
2021-02-23 10:40:00,262.91,265.7,262.68,264.14,466530.0,235.569,238.0689,235.363,236.6711,466530.0
2021-02-23 10:50:00,264.2,266.0,262.62,265.87,334891.0,236.7249,238.3377,235.3092,238.2212,334891.0
2021-02-23 11:00:00,265.87,266.65,265.33,266.51,209617.0,238.2212,238.9201,237.7374,238.7947,209617.0
2021-02-23 11:10:00,266.65,266.86,265.81,266.2,202274.0,238.9201,239.1083,238.1675,238.5169,202274.0
2021-02-23 11:20:00,266.23,266.74,265.26,265.32,287066.0,238.5438,239.0007,237.6747,237.7284,287066.0
2021-02-23 11:30:00,265.26,265.54,264.25,264.44,126685.0,237.6747,237.9255,236.7697,236.9399,126685.0
2021-02-23 11:40:00,264.38,264.61,263.43,263.5,89652.0,236.8862,237.0923,236.035,236.0977,89652.0
2021-02-23 11:50:00,263.49,263.89,262.71,263.2,135114.0,236.0887,236.4471,235.3898,235.8289,135114.0
2021-02-23 12:00:00,263.15,263.24,262.35,262.67,120615.0,235.7841,235.8647,235.0673,235.354,120615.0
2021-02-23 12:10:00,262.67,263.36,262.4,263.13,128635.0,235.354,235.9722,235.1121,235.7662,128635.0
2021-02-23 12:20:00,263.09,263.43,262.71,263.23,104114.0,235.7303,236.035,235.3898,235.8558,104114.0
2021-02-23 12:30:00,263.25,264.24,262.93,263.96,124165.0,235.8737,236.7607,235.587,236.5098,124165.0
2021-02-23 12:40:00,263.9,264.33,263.42,264.33,109686.0,236.4561,236.8414,236.026,236.8414,109686.0
2021-02-23 12:50:00,264.32,264.65,263.92,264.13,162104.0,236.8324,237.1281,236.474,236.6622,162104.0
2021-02-23 13:00:00,264.12,265.2,263.99,265.11,96619.0,236.6532,237.6209,236.5367,237.5403,96619.0
2021-02-23 13:10:00,265.17,265.38,264.87,265.12,79613.0,237.594,237.7822,237.3252,237.5492,79613.0
2021-02-23 13:20:00,265.12,265.78,264.9,265.21,92161.0,237.5492,238.1406,237.3521,237.6299,92161.0
2021-02-23 13:30:00,265.21,265.53,264.91,265.48,78896.0,237.6299,237.9166,237.3611,237.8718,78896.0
2021-02-23 13:40:00,265.53,265.81,264.87,265.81,77569.0,237.9166,238.1675,237.3252,238.1675,77569.0
2021-02-23 13:50:00,265.86,266.21,265.46,266.0,115157.0,238.2123,238.5259,237.8539,238.3377,115157.0
2021-02-23 14:00:00,265.95,266.79,265.91,266.39,108238.0,238.2929,239.0455,238.2571,238.6871,108238.0
2021-02-23 14:10:00,266.37,266.76,265.88,266.1,101260.0,238.6692,239.0187,238.2302,238.4273,101260.0
2021-02-23 14:20:00,266.11,266.36,265.81,266.07,114641.0,238.4363,238.6603,238.1675,238.4004,114641.0
2021-02-23 14:30:00,266.04,266.11,265.15,265.69,108162.0,238.3735,238.4363,237.5761,238.0599,108162.0
2021-02-23 14:40:00,265.76,267.02,265.74,266.96,100806.0,238.1227,239.2516,238.1047,239.1979,100806.0
2021-02-23 14:50:00,266.93,267.69,266.84,267.53,107121.0,239.171,239.852,239.0903,239.7086,107121.0
2021-02-23 15:00:00,267.52,268.22,266.9,268.17,126110.0,239.6996,240.3268,239.1441,240.282,126110.0
2021-02-23 15:10:00,268.22,268.36,267.73,268.06,108343.0,240.3268,240.4523,239.8878,240.1835,108343.0
2021-02-23 15:20:00,268.09,268.71,268.04,268.27,126350.0,240.2104,240.7659,240.1656,240.3716,126350.0
2021-02-23 15:30:00,268.31,268.74,267.7,268.31,153853.0,240.4075,240.7928,239.8609,240.4075,153853.0
2021-02-23 15:40:00,268.28,268.84,268.19,268.27,198018.0,240.3806,240.8824,240.3,240.3716,198018.0
2021-02-23 15:50:00,268.27,268.35,267.11,267.23,464632.0,240.3716,240.4433,239.3323,239.4398,464632.0
2021-02-24 09:30:00,263.23,266.99,260.01,260.8,526863.0,235.8558,239.2247,232.9706,233.6785,526863.0
2021-02-24 09:40:00,260.81,260.89,258.36,258.45,399594.0,233.6874,233.7591,231.4922,231.5729,399594.0
2021-02-24 09:50:00,258.36,258.77,256.82,257.13,680971.0,231.4922,231.8596,230.1124,230.3901,680971.0
2021-02-24 10:00:00,257.19,257.69,255.5,255.79,811178.0,230.4439,230.8919,228.9296,229.1895,811178.0
2021-02-24 10:10:00,255.92,256.2,255.06,255.52,496711.0,229.306,229.5568,228.5354,228.9476,496711.0
2021-02-24 10:20:00,255.49,257.52,255.41,256.89,305675.0,228.9207,230.7396,228.849,230.1751,305675.0
2021-02-24 10:30:00,256.89,257.75,256.39,257.24,295446.0,230.1751,230.9456,229.7271,230.4887,295446.0
2021-02-24 10:40:00,257.23,257.95,257.0,257.64,229924.0,230.4797,231.1248,230.2736,230.8471,229924.0
2021-02-24 10:50:00,257.6,257.65,256.04,256.68,303850.0,230.8112,230.856,229.4135,229.9869,303850.0
2021-02-24 11:00:00,256.68,257.57,255.17,257.09,349010.0,229.9869,230.7844,228.634,230.3543,349010.0
2021-02-24 11:10:00,257.02,257.13,255.19,255.29,383174.0,230.2916,230.3901,228.6519,228.7415,383174.0
2021-02-24 11:20:00,255.29,255.74,255.07,255.25,422965.0,228.7415,229.1447,228.5444,228.7056,422965.0
2021-02-24 11:30:00,255.28,255.55,254.03,254.27,336508.0,228.7325,228.9744,227.6125,227.8275,336508.0
2021-02-24 11:40:00,254.27,255.14,254.05,254.84,262663.0,227.8275,228.6071,227.6304,228.3383,262663.0
2021-02-24 11:50:00,254.84,255.63,254.44,255.58,301782.0,228.3383,229.0461,227.9799,229.0013,301782.0
2021-02-24 12:00:00,255.57,256.0,255.02,255.6,226363.0,228.9924,229.3776,228.4996,229.0192,226363.0
2021-02-24 12:10:00,255.6,256.46,255.54,256.25,195275.0,229.0192,229.7898,228.9655,229.6016,195275.0
2021-02-24 12:20:00,256.21,258.56,255.81,258.47,644705.0,229.5658,231.6714,229.2074,231.5908,644705.0
2021-02-24 12:30:00,258.5,259.81,258.45,259.81,416251.0,231.6177,232.7914,231.5729,232.7914,416251.0
2021-02-24 12:40:00,259.81,259.89,258.41,258.67,204256.0,232.7914,232.8631,231.537,231.77,204256.0
2021-02-24 12:50:00,258.62,259.25,258.29,259.11,142919.0,231.7252,232.2897,231.4295,232.1642,142919.0
2021-02-24 13:00:00,259.13,260.01,259.02,259.56,162787.0,232.1821,232.9706,232.0836,232.5674,162787.0
2021-02-24 13:10:00,259.58,259.83,259.14,259.3,103300.0,232.5853,232.8093,232.1911,232.3345,103300.0
2021-02-24 13:20:00,259.32,260.65,259.28,260.64,161296.0,232.3524,233.5441,232.3165,233.5351,161296.0
2021-02-24 13:30:00,260.63,261.24,260.46,261.03,244778.0,233.5261,234.0727,233.3738,233.8845,244778.0
2021-02-24 13:40:00,261.01,262.23,260.97,261.77,177787.0,233.8666,234.9598,233.8308,234.5476,177787.0
2021-02-24 13:50:00,261.88,262.27,261.8,262.0,140492.0,234.6462,234.9956,234.5745,234.7537,140492.0
2021-02-24 14:00:00,261.98,261.98,260.71,261.04,101569.0,234.7358,234.7358,233.5978,233.8935,101569.0
2021-02-24 14:10:00,261.07,261.62,260.33,260.45,89462.0,233.9204,234.4132,233.2573,233.3649,89462.0
2021-02-24 14:20:00,260.49,260.86,259.87,260.06,124280.0,233.4007,233.7322,232.8452,233.0154,124280.0
2021-02-24 14:30:00,260.05,260.44,259.54,259.55,86947.0,233.0065,233.3559,232.5495,232.5585,86947.0
2021-02-24 14:40:00,259.54,259.78,259.41,259.44,124285.0,232.5495,232.7645,232.433,232.4599,124285.0
2021-02-24 14:50:00,259.46,260.25,259.28,260.02,130936.0,232.4778,233.1857,232.3165,232.9796,130936.0
2021-02-24 15:00:00,260.02,260.65,259.96,260.22,90373.0,232.9796,233.5441,232.9258,233.1588,90373.0
2021-02-24 15:10:00,260.21,260.53,260.06,260.5,99676.0,233.1498,233.4365,233.0154,233.4097,99676.0
2021-02-24 15:20:00,260.5,261.05,260.36,260.88,154573.0,233.4097,233.9025,233.2842,233.7501,154573.0
2021-02-24 15:30:00,260.87,261.71,260.5,260.99,214500.0,233.7412,234.4938,233.4097,233.8487,214500.0
2021-02-24 15:40:00,260.98,261.25,260.89,260.96,200073.0,233.8397,234.0817,233.7591,233.8218,200073.0
2021-02-24 15:50:00,260.96,261.04,259.94,259.97,500448.0,233.8218,233.8935,232.9079,232.9348,500448.0
2021-02-25 09:30:00,259.75,260.9,259.5,260.1,311182.0,232.7377,233.7681,232.5137,233.0513,311182.0
2021-02-25 09:40:00,260.07,260.59,259.79,260.13,151931.0,233.0244,233.4903,232.7735,233.0781,151931.0
2021-02-25 09:50:00,260.18,260.32,259.51,259.96,138232.0,233.1229,233.2484,232.5226,232.9258,138232.0
2021-02-25 10:00:00,260.0,260.05,259.22,259.47,125607.0,232.9617,233.0065,232.2628,232.4868,125607.0
2021-02-25 10:10:00,259.52,259.78,258.71,258.8,162430.0,232.5316,232.7645,231.8058,231.8865,162430.0
2021-02-25 10:20:00,258.88,259.11,258.18,258.59,199281.0,231.9581,232.1642,231.3309,231.6983,199281.0
2021-02-25 10:30:00,258.53,258.64,257.85,258.09,79247.0,231.6445,231.7431,231.0352,231.2503,79247.0
2021-02-25 10:40:00,258.15,259.71,258.15,259.17,133918.0,231.3041,232.7018,231.3041,232.218,133918.0
2021-02-25 10:50:00,259.14,260.25,259.09,259.89,100177.0,232.1911,233.1857,232.1463,232.8631,100177.0
2021-02-25 11:00:00,259.88,260.16,258.9,259.43,78296.0,232.8541,233.105,231.9761,232.4509,78296.0
2021-02-25 11:10:00,259.33,259.55,258.4,259.05,69500.0,232.3613,232.5585,231.5281,232.1105,69500.0
2021-02-25 11:20:00,259.08,259.11,258.01,258.1,103642.0,232.1373,232.1642,231.1786,231.2593,103642.0
2021-02-25 11:30:00,258.02,259.0,257.96,258.03,74333.0,231.1876,232.0657,231.1338,231.1965,74333.0
2021-02-25 11:40:00,258.0,258.3,257.23,257.23,67964.0,231.1696,231.4385,230.4797,230.4797,67964.0
2021-02-25 11:50:00,257.19,257.68,256.65,257.59,124095.0,230.4439,230.8829,229.96,230.8023,124095.0
2021-02-25 12:00:00,257.66,257.9,257.35,257.56,64478.0,230.865,231.08,230.5872,230.7754,64478.0
2021-02-25 12:10:00,257.61,258.07,257.09,257.5,64910.0,230.8202,231.2324,230.3543,230.7216,64910.0
2021-02-25 12:20:00,257.49,257.75,257.03,257.08,86523.0,230.7127,230.9456,230.3005,230.3453,86523.0
2021-02-25 12:30:00,257.05,257.21,256.83,257.12,91432.0,230.3184,230.4618,230.1213,230.3812,91432.0
2021-02-25 12:40:00,257.06,257.4,256.58,257.11,126324.0,230.3274,230.632,229.8973,230.3722,126324.0
2021-02-25 12:50:00,257.09,257.18,255.68,255.73,112651.0,230.3543,230.4349,229.0909,229.1357,112651.0
2021-02-25 13:00:00,255.71,256.34,255.06,255.75,124382.0,229.1178,229.6823,228.5354,229.1536,124382.0
2021-02-25 13:10:00,255.74,256.33,255.33,256.07,68588.0,229.1447,229.6733,228.7773,229.4404,68588.0
2021-02-25 13:20:00,255.95,256.28,255.25,255.72,71449.0,229.3328,229.6285,228.7056,229.1268,71449.0
2021-02-25 13:30:00,255.66,257.01,255.65,257.01,75305.0,229.073,230.2826,229.064,230.2826,75305.0
2021-02-25 13:40:00,256.95,257.53,256.68,257.19,77639.0,230.2288,230.7485,229.9869,230.4439,77639.0
2021-02-25 13:50:00,257.23,257.29,256.24,256.87,60488.0,230.4797,230.5335,229.5927,230.1572,60488.0
2021-02-25 14:00:00,256.83,257.15,256.4,256.92,55009.0,230.1213,230.408,229.736,230.202,55009.0
2021-02-25 14:10:00,256.87,256.89,256.34,256.75,67777.0,230.1572,230.1751,229.6823,230.0496,67777.0
2021-02-25 14:20:00,256.75,257.06,256.43,256.56,96319.0,230.0496,230.3274,229.7629,229.8794,96319.0
2021-02-25 14:30:00,256.52,256.58,255.92,255.97,77543.0,229.8436,229.8973,229.306,229.3508,77543.0
2021-02-25 14:40:00,256.01,256.3,255.84,256.02,65060.0,229.3866,229.6464,229.2343,229.3956,65060.0
2021-02-25 14:50:00,256.02,256.25,255.53,255.82,69486.0,229.3956,229.6016,228.9565,229.2164,69486.0
2021-02-25 15:00:00,255.77,256.11,255.26,255.5,105698.0,229.1716,229.4762,228.7146,228.9296,105698.0
2021-02-25 15:10:00,255.52,256.12,255.05,255.13,107726.0,228.9476,229.4852,228.5264,228.5981,107726.0
2021-02-25 15:20:00,255.11,255.58,255.06,255.47,118277.0,228.5802,229.0013,228.5354,228.9028,118277.0
2021-02-25 15:30:00,255.51,255.73,254.71,255.03,191004.0,228.9386,229.1357,228.2218,228.5085,191004.0
2021-02-25 15:40:00,255.06,256.15,254.82,255.81,152851.0,228.5354,229.512,228.3203,229.2074,152851.0
2021-02-25 15:50:00,255.83,256.05,255.14,255.19,359802.0,229.2253,229.4224,228.6071,228.6519,359802.0
2021-02-26 09:30:00,257.77,258.85,257.06,257.95,276881.0,230.9636,231.9313,230.3274,231.1248,276881.0
2021-02-26 09:40:00,257.91,258.9,257.0,258.3,134583.0,231.089,231.9761,230.2736,231.4385,134583.0
2021-02-26 09:50:00,258.29,259.42,257.59,259.35,205686.0,231.4295,232.442,230.8023,232.3793,205686.0
2021-02-26 10:00:00,259.22,260.07,258.51,259.34,239350.0,232.2628,233.0244,231.6266,232.3703,239350.0
2021-02-26 10:10:00,259.44,259.58,258.4,258.58,249090.0,232.4599,232.5853,231.5281,231.6893,249090.0
2021-02-26 10:20:00,258.56,258.86,257.18,257.36,180158.0,231.6714,231.9402,230.4349,230.5962,180158.0
2021-02-26 10:30:00,257.62,258.17,256.11,257.95,85480.0,230.8292,231.322,229.4762,231.1248,85480.0
2021-02-26 10:40:00,257.94,258.71,257.88,258.44,54145.0,231.1159,231.8058,231.0621,231.5639,54145.0
2021-02-26 10:50:00,258.32,259.2,258.1,259.15,76153.0,231.4564,232.2449,231.2593,232.2001,76153.0
2021-02-26 11:00:00,259.16,260.24,258.83,259.81,129413.0,232.209,233.1767,231.9133,232.7914,129413.0
2021-02-26 11:10:00,259.81,259.91,258.5,258.54,87486.0,232.7914,232.881,231.6177,231.6535,87486.0
2021-02-26 11:20:00,258.54,259.02,258.08,258.15,93330.0,231.6535,232.0836,231.2413,231.3041,93330.0
2021-02-26 11:30:00,258.18,259.54,257.94,259.53,87422.0,231.3309,232.5495,231.1159,232.5405,87422.0
2021-02-26 11:40:00,259.5,259.66,258.0,258.18,90587.0,232.5137,232.657,231.1696,231.3309,90587.0
2021-02-26 11:50:00,258.17,258.5,257.8,258.23,58475.0,231.322,231.6177,230.9904,231.3757,58475.0
2021-02-26 12:00:00,258.26,258.79,258.01,258.73,61921.0,231.4026,231.8775,231.1786,231.8237,61921.0
2021-02-26 12:10:00,258.79,259.92,258.7,259.54,73808.0,231.8775,232.89,231.7969,232.5495,73808.0
2021-02-26 12:20:00,259.5,259.58,258.94,259.1,92556.0,232.5137,232.5853,232.0119,232.1553,92556.0
2021-02-26 12:30:00,259.1,259.41,258.66,258.76,59301.0,232.1553,232.433,231.761,231.8506,59301.0
2021-02-26 12:40:00,258.74,259.08,258.41,258.45,40108.0,231.8327,232.1373,231.537,231.5729,40108.0
2021-02-26 12:50:00,258.45,258.47,257.88,257.93,49517.0,231.5729,231.5908,231.0621,231.1069,49517.0
2021-02-26 13:00:00,257.97,258.15,257.25,258.13,55831.0,231.1428,231.3041,230.4976,231.2861,55831.0
2021-02-26 13:10:00,258.08,258.43,257.87,258.12,39520.0,231.2413,231.5549,231.0532,231.2772,39520.0
2021-02-26 13:20:00,258.13,259.07,258.13,258.79,33835.0,231.2861,232.1284,231.2861,231.8775,33835.0
2021-02-26 13:30:00,258.84,259.02,258.0,258.26,54157.0,231.9223,232.0836,231.1696,231.4026,54157.0
2021-02-26 13:40:00,258.2,258.64,257.32,257.43,86952.0,231.3489,231.7431,230.5604,230.6589,86952.0
2021-02-26 13:50:00,257.47,258.0,257.13,257.7,140871.0,230.6948,231.1696,230.3901,230.9008,140871.0
2021-02-26 14:00:00,257.64,258.42,257.64,258.35,59811.0,230.8471,231.546,230.8471,231.4833,59811.0
2021-02-26 14:10:00,258.32,258.8,257.77,257.78,65675.0,231.4564,231.8865,230.9636,230.9725,65675.0
2021-02-26 14:20:00,257.79,258.39,257.69,258.15,67982.0,230.9815,231.5191,230.8919,231.3041,67982.0
2021-02-26 14:30:00,258.17,258.66,258.05,258.64,54344.0,231.322,231.761,231.2144,231.7431,54344.0
2021-02-26 14:40:00,258.59,258.99,258.4,258.96,50832.0,231.6983,232.0567,231.5281,232.0298,50832.0
2021-02-26 14:50:00,258.93,259.34,258.8,259.1,68379.0,232.0029,232.3703,231.8865,232.1553,68379.0
2021-02-26 15:00:00,259.06,259.8,258.92,259.7,65951.0,232.1194,232.7825,231.994,232.6929,65951.0
2021-02-26 15:10:00,259.63,259.7,259.23,259.51,72519.0,232.6301,232.6929,232.2717,232.5226,72519.0
2021-02-26 15:20:00,259.59,259.75,259.01,259.11,81282.0,232.5943,232.7377,232.0746,232.1642,81282.0
2021-02-26 15:30:00,259.08,259.35,258.82,258.9,102768.0,232.1373,232.3793,231.9044,231.9761,102768.0
2021-02-26 15:40:00,258.9,260.24,258.79,260.01,136896.0,231.9761,233.1767,231.8775,232.9706,136896.0
2021-02-26 15:50:00,260.08,260.18,258.3,258.32,568026.0,233.0333,233.1229,231.4385,231.4564,568026.0
2021-03-01 09:30:00,258.81,261.35,258.47,259.59,287461.0,231.8954,234.1713,231.5908,232.5943,287461.0
2021-03-01 09:40:00,259.59,260.18,259.13,259.36,109379.0,232.5943,233.1229,232.1821,232.3882,109379.0
2021-03-01 09:50:00,259.29,259.65,258.6,259.16,92897.0,232.3255,232.6481,231.7073,232.209,92897.0
2021-03-01 10:00:00,259.06,260.19,258.99,259.76,84118.0,232.1194,233.1319,232.0567,232.7466,84118.0
2021-03-01 10:10:00,259.72,261.0,259.44,260.76,85503.0,232.7108,233.8577,232.4599,233.6426,85503.0
2021-03-01 10:20:00,260.74,261.23,260.21,261.09,82847.0,233.6247,234.0638,233.1498,233.9383,82847.0
2021-03-01 10:30:00,261.04,261.34,260.19,261.2,69803.0,233.8935,234.1623,233.1319,234.0369,69803.0
2021-03-01 10:40:00,261.22,261.22,260.67,261.07,59471.0,234.0548,234.0548,233.562,233.9204,59471.0
2021-03-01 10:50:00,261.13,261.9,261.02,261.67,86486.0,233.9741,234.6641,233.8756,234.458,86486.0
2021-03-01 11:00:00,261.66,261.77,260.87,261.53,80057.0,234.449,234.5476,233.7412,234.3326,80057.0
2021-03-01 11:10:00,261.56,261.82,260.94,261.14,60872.0,234.3594,234.5924,233.8039,233.9831,60872.0
2021-03-01 11:20:00,261.13,261.25,260.6,260.68,65077.0,233.9741,234.0817,233.4993,233.5709,65077.0
2021-03-01 11:30:00,260.68,261.37,260.51,261.37,54547.0,233.5709,234.1892,233.4186,234.1892,54547.0
2021-03-01 11:40:00,261.43,261.73,261.02,261.17,41018.0,234.243,234.5118,233.8756,234.01,41018.0
2021-03-01 11:50:00,261.09,262.01,260.95,261.95,52066.0,233.9383,234.7626,233.8129,234.7089,52066.0
2021-03-01 12:00:00,261.92,261.95,261.26,261.38,40281.0,234.682,234.7089,234.0906,234.1982,40281.0
2021-03-01 12:10:00,261.38,261.55,260.81,260.97,67583.0,234.1982,234.3505,233.6874,233.8308,67583.0
2021-03-01 12:20:00,260.95,261.73,260.84,261.23,46919.0,233.8129,234.5118,233.7143,234.0638,46919.0
2021-03-01 12:30:00,261.21,261.36,260.89,260.89,40102.0,234.0458,234.1802,233.7591,233.7591,40102.0
2021-03-01 12:40:00,260.85,260.98,260.71,260.8,45128.0,233.7233,233.8397,233.5978,233.6785,45128.0
2021-03-01 12:50:00,260.81,260.94,260.24,260.44,36908.0,233.6874,233.8039,233.1767,233.3559,36908.0
2021-03-01 13:00:00,260.42,260.5,260.08,260.17,40749.0,233.338,233.4097,233.0333,233.114,40749.0
2021-03-01 13:10:00,260.22,260.22,259.72,259.87,66961.0,233.1588,233.1588,232.7108,232.8452,66961.0
2021-03-01 13:20:00,259.77,260.64,259.77,260.23,36446.0,232.7556,233.5351,232.7556,233.1677,36446.0
2021-03-01 13:30:00,260.23,260.6,260.23,260.46,30015.0,233.1677,233.4993,233.1677,233.3738,30015.0
2021-03-01 13:40:00,260.48,261.17,260.47,261.04,39038.0,233.3917,234.01,233.3828,233.8935,39038.0
2021-03-01 13:50:00,261.0,261.19,260.82,260.84,30031.0,233.8577,234.0279,233.6964,233.7143,30031.0
2021-03-01 14:00:00,260.88,261.5,260.88,261.28,48653.0,233.7501,234.3057,233.7501,234.1086,48653.0
2021-03-01 14:10:00,261.24,261.29,260.93,261.03,37338.0,234.0727,234.1175,233.7949,233.8845,37338.0
2021-03-01 14:20:00,261.11,261.13,260.74,260.96,51415.0,233.9562,233.9741,233.6247,233.8218,51415.0
2021-03-01 14:30:00,260.96,261.47,260.89,261.25,48320.0,233.8218,234.2788,233.7591,234.0817,48320.0
2021-03-01 14:40:00,261.31,261.64,261.22,261.55,43749.0,234.1354,234.4311,234.0548,234.3505,43749.0
2021-03-01 14:50:00,261.57,261.96,261.52,261.89,40845.0,234.3684,234.7178,234.3236,234.6551,40845.0
2021-03-01 15:00:00,261.91,262.12,261.75,261.93,65730.0,234.673,234.8612,234.5297,234.691,65730.0
2021-03-01 15:10:00,261.97,262.03,261.68,261.97,61683.0,234.7268,234.7806,234.467,234.7268,61683.0
2021-03-01 15:20:00,262.0,262.43,262.0,262.37,71002.0,234.7537,235.139,234.7537,235.0852,71002.0
2021-03-01 15:30:00,262.4,262.48,261.45,261.57,78402.0,235.1121,235.1838,234.2609,234.3684,78402.0
2021-03-01 15:40:00,261.59,261.71,261.24,261.51,78258.0,234.3863,234.4938,234.0727,234.3146,78258.0
2021-03-01 15:50:00,261.52,261.98,261.13,261.69,280590.0,234.3236,234.7358,233.9741,234.4759,280590.0
2021-03-02 09:30:00,261.68,262.88,261.66,262.53,132103.0,234.467,235.5422,234.449,235.2286,132103.0
2021-03-02 09:40:00,262.43,262.48,260.2,260.4,68289.0,235.139,235.1838,233.1409,233.3201,68289.0
2021-03-02 09:50:00,260.37,261.96,260.25,261.7,84963.0,233.2932,234.7178,233.1857,234.4849,84963.0
2021-03-02 10:00:00,261.75,262.61,261.56,262.43,55247.0,234.5297,235.3002,234.3594,235.139,55247.0
2021-03-02 10:10:00,262.48,263.11,262.0,262.72,86470.0,235.1838,235.7482,234.7537,235.3988,86470.0
2021-03-02 10:20:00,262.66,262.96,261.5,261.53,98004.0,235.345,235.6138,234.3057,234.3326,98004.0
2021-03-02 10:30:00,261.52,261.6,260.32,260.32,83305.0,234.3236,234.3953,233.2484,233.2484,83305.0
2021-03-02 10:40:00,260.29,260.68,259.77,260.68,66864.0,233.2215,233.5709,232.7556,233.5709,66864.0
2021-03-02 10:50:00,260.69,260.96,260.31,260.96,39483.0,233.5799,233.8218,233.2394,233.8218,39483.0
2021-03-02 11:00:00,260.92,260.95,260.18,260.3,42939.0,233.786,233.8129,233.1229,233.2305,42939.0
2021-03-02 11:10:00,260.33,260.43,259.93,260.37,50899.0,233.2573,233.3469,232.8989,233.2932,50899.0
2021-03-02 11:20:00,260.36,260.93,260.12,260.93,48350.0,233.2842,233.7949,233.0692,233.7949,48350.0
2021-03-02 11:30:00,260.94,260.94,260.34,260.67,36231.0,233.8039,233.8039,233.2663,233.562,36231.0
2021-03-02 11:40:00,260.64,261.0,260.37,260.78,39529.0,233.5351,233.8577,233.2932,233.6605,39529.0
2021-03-02 11:50:00,260.8,261.16,260.8,260.97,37650.0,233.6785,234.001,233.6785,233.8308,37650.0
2021-03-02 12:00:00,260.88,260.89,260.19,260.38,71522.0,233.7501,233.7591,233.1319,233.3021,71522.0
2021-03-02 12:10:00,260.42,260.84,260.28,260.61,55505.0,233.338,233.7143,233.2125,233.5082,55505.0
2021-03-02 12:20:00,260.6,260.68,260.3,260.5,34250.0,233.4993,233.5709,233.2305,233.4097,34250.0
2021-03-02 12:30:00,260.5,261.41,260.5,261.36,38935.0,233.4097,234.225,233.4097,234.1802,38935.0
2021-03-02 12:40:00,261.4,261.72,261.07,261.16,31612.0,234.2161,234.5028,233.9204,234.001,31612.0
2021-03-02 12:50:00,261.12,261.28,260.74,260.79,33204.0,233.9652,234.1086,233.6247,233.6695,33204.0
2021-03-02 13:00:00,260.82,261.24,260.71,261.13,34346.0,233.6964,234.0727,233.5978,233.9741,34346.0
2021-03-02 13:10:00,261.19,261.61,261.14,261.41,27832.0,234.0279,234.4042,233.9831,234.225,27832.0
2021-03-02 13:20:00,261.38,261.45,261.19,261.19,24009.0,234.1982,234.2609,234.0279,234.0279,24009.0
2021-03-02 13:30:00,261.23,261.55,261.22,261.32,31905.0,234.0638,234.3505,234.0548,234.1444,31905.0
2021-03-02 13:40:00,261.31,261.55,261.09,261.23,43952.0,234.1354,234.3505,233.9383,234.0638,43952.0
2021-03-02 13:50:00,261.3,261.3,260.84,260.92,23350.0,234.1265,234.1265,233.7143,233.786,23350.0
2021-03-02 14:00:00,260.93,261.02,260.55,260.61,37582.0,233.7949,233.8756,233.4545,233.5082,37582.0
2021-03-02 14:10:00,260.66,260.76,260.54,260.61,31183.0,233.553,233.6426,233.4455,233.5082,31183.0
2021-03-02 14:20:00,260.63,261.26,260.63,260.94,34072.0,233.5261,234.0906,233.5261,233.8039,34072.0
2021-03-02 14:30:00,261.03,261.06,260.65,260.87,31993.0,233.8845,233.9114,233.5441,233.7412,31993.0
2021-03-02 14:40:00,260.91,261.22,260.73,261.2,39765.0,233.777,234.0548,233.6157,234.0369,39765.0
2021-03-02 14:50:00,261.21,261.61,261.1,261.57,29419.0,234.0458,234.4042,233.9473,234.3684,29419.0
2021-03-02 15:00:00,261.6,262.04,261.55,262.04,49783.0,234.3953,234.7895,234.3505,234.7895,49783.0
2021-03-02 15:10:00,262.04,262.04,260.81,260.81,54564.0,234.7895,234.7895,233.6874,233.6874,54564.0
2021-03-02 15:20:00,260.86,261.02,260.52,260.93,56488.0,233.7322,233.8756,233.4276,233.7949,56488.0
2021-03-02 15:30:00,260.91,261.3,260.82,260.94,60270.0,233.777,234.1265,233.6964,233.8039,60270.0
2021-03-02 15:40:00,260.94,261.23,260.76,260.98,62162.0,233.8039,234.0638,233.6426,233.8397,62162.0
2021-03-02 15:50:00,261.04,261.09,260.17,260.38,241969.0,233.8935,233.9383,233.114,233.3021,241969.0
2021-03-03 09:30:00,259.28,260.5,258.41,258.94,151746.0,232.3165,233.4097,231.537,232.0119,151746.0
2021-03-03 09:40:00,258.91,259.07,257.5,258.25,75747.0,231.985,232.1284,230.7216,231.3937,75747.0
2021-03-03 09:50:00,258.25,259.17,258.23,258.35,62594.0,231.3937,232.218,231.3757,231.4833,62594.0
2021-03-03 10:00:00,258.32,258.62,257.81,258.45,49014.0,231.4564,231.7252,230.9994,231.5729,49014.0
2021-03-03 10:10:00,258.45,258.69,257.11,257.24,71904.0,231.5729,231.7879,230.3722,230.4887,71904.0
2021-03-03 10:20:00,257.25,257.58,256.72,256.94,75164.0,230.4976,230.7933,230.0228,230.2199,75164.0
2021-03-03 10:30:00,256.98,257.17,256.11,256.95,99925.0,230.2557,230.426,229.4762,230.2288,99925.0
2021-03-03 10:40:00,256.91,257.64,256.36,257.1,55522.0,230.193,230.8471,229.7002,230.3632,55522.0
2021-03-03 10:50:00,257.13,257.89,257.0,257.83,43760.0,230.3901,231.0711,230.2736,231.0173,43760.0
2021-03-03 11:00:00,257.75,258.56,257.75,258.03,43159.0,230.9456,231.6714,230.9456,231.1965,43159.0
2021-03-03 11:10:00,258.04,258.4,257.39,258.38,62534.0,231.2055,231.5281,230.6231,231.5101,62534.0
2021-03-03 11:20:00,258.37,258.73,258.04,258.44,35536.0,231.5012,231.8237,231.2055,231.5639,35536.0
2021-03-03 11:30:00,258.45,258.78,257.89,257.92,58952.0,231.5729,231.8685,231.0711,231.098,58952.0
2021-03-03 11:40:00,257.92,258.02,256.97,256.97,69690.0,231.098,231.1876,230.2468,230.2468,69690.0
2021-03-03 11:50:00,256.91,257.63,256.85,256.97,84526.0,230.193,230.8381,230.1392,230.2468,84526.0
2021-03-03 12:00:00,256.94,256.94,256.05,256.21,71753.0,230.2199,230.2199,229.4224,229.5658,71753.0
2021-03-03 12:10:00,256.19,256.63,256.15,256.34,65311.0,229.5479,229.9421,229.512,229.6823,65311.0
2021-03-03 12:20:00,256.29,256.67,256.28,256.55,52814.0,229.6375,229.978,229.6285,229.8704,52814.0
2021-03-03 12:30:00,256.56,256.75,256.01,256.48,65891.0,229.8794,230.0496,229.3866,229.8077,65891.0
2021-03-03 12:40:00,256.47,257.15,256.1,257.15,50793.0,229.7988,230.408,229.4672,230.408,50793.0
2021-03-03 12:50:00,257.09,257.15,256.69,256.78,43985.0,230.3543,230.408,229.9959,230.0765,43985.0
2021-03-03 13:00:00,256.78,257.22,256.68,257.22,41894.0,230.0765,230.4708,229.9869,230.4708,41894.0
2021-03-03 13:10:00,257.2,258.32,257.13,258.27,32519.0,230.4528,231.4564,230.3901,231.4116,32519.0
2021-03-03 13:20:00,258.25,258.35,257.68,257.68,55178.0,231.3937,231.4833,230.8829,230.8829,55178.0
2021-03-03 13:30:00,257.6,257.73,257.3,257.64,35434.0,230.8112,230.9277,230.5424,230.8471,35434.0
2021-03-03 13:40:00,257.61,257.71,257.26,257.29,28612.0,230.8202,230.9098,230.5066,230.5335,28612.0
2021-03-03 13:50:00,257.34,257.37,256.9,257.28,28101.0,230.5783,230.6052,230.184,230.5245,28101.0
2021-03-03 14:00:00,257.25,257.58,257.08,257.26,40697.0,230.4976,230.7933,230.3453,230.5066,40697.0
2021-03-03 14:10:00,257.31,257.55,257.18,257.49,34202.0,230.5514,230.7664,230.4349,230.7127,34202.0
2021-03-03 14:20:00,257.54,257.66,256.94,257.59,52888.0,230.7575,230.865,230.2199,230.8023,52888.0
2021-03-03 14:30:00,257.62,257.98,257.0,257.98,50997.0,230.8292,231.1517,230.2736,231.1517,50997.0
2021-03-03 14:40:00,257.84,258.21,257.3,257.46,61330.0,231.0263,231.3578,230.5424,230.6858,61330.0
2021-03-03 14:50:00,257.45,257.97,257.39,257.85,63333.0,230.6768,231.1428,230.6231,231.0352,63333.0
2021-03-03 15:00:00,257.84,257.98,257.67,257.98,69924.0,231.0263,231.1517,230.874,231.1517,69924.0
2021-03-03 15:10:00,257.97,258.12,257.68,257.84,119666.0,231.1428,231.2772,230.8829,231.0263,119666.0
2021-03-03 15:20:00,257.82,258.03,257.77,257.94,64642.0,231.0084,231.1965,230.9636,231.1159,64642.0
2021-03-03 15:30:00,257.89,257.92,257.3,257.5,89195.0,231.0711,231.098,230.5424,230.7216,89195.0
2021-03-03 15:40:00,257.48,258.07,257.14,257.73,179162.0,230.7037,231.2324,230.3991,230.9277,179162.0
2021-03-03 15:50:00,257.71,257.89,257.11,257.34,196761.0,230.9098,231.0711,230.3722,230.5783,196761.0
2021-03-04 09:30:00,256.0,256.86,255.35,255.87,187543.0,229.3776,230.1482,228.7952,229.2612,187543.0
2021-03-04 09:40:00,255.86,255.9,253.36,253.44,197325.0,229.2522,229.288,227.0122,227.0839,197325.0
2021-03-04 09:50:00,253.38,253.83,251.6,252.07,269048.0,227.0301,227.4333,225.4352,225.8563,269048.0
2021-03-04 10:00:00,252.09,252.7,251.41,251.54,142247.0,225.8743,226.4208,225.265,225.3814,142247.0
2021-03-04 10:10:00,251.53,252.46,251.38,251.59,138880.0,225.3725,226.2058,225.2381,225.4262,138880.0
2021-03-04 10:20:00,251.6,251.97,251.08,251.41,137810.0,225.4352,225.7667,224.9693,225.265,137810.0
2021-03-04 10:30:00,251.42,252.02,251.29,251.9,134082.0,225.2739,225.8115,225.1574,225.704,134082.0
2021-03-04 10:40:00,251.86,253.37,251.62,253.34,164363.0,225.6682,227.0211,225.4531,226.9943,164363.0
2021-03-04 10:50:00,253.35,253.38,252.14,252.86,106183.0,227.0032,227.0301,225.9191,226.5642,106183.0
2021-03-04 11:00:00,252.86,253.3,252.56,252.93,98717.0,226.5642,226.9584,226.2954,226.6269,98717.0
2021-03-04 11:10:00,253.01,253.11,252.19,252.46,69264.0,226.6986,226.7882,225.9639,226.2058,69264.0
2021-03-04 11:20:00,252.42,253.11,252.32,253.0,79208.0,226.1699,226.7882,226.0803,226.6896,79208.0
2021-03-04 11:30:00,253.01,254.54,253.01,254.28,79339.0,226.6986,228.0695,226.6986,227.8365,79339.0
2021-03-04 11:40:00,254.23,254.55,253.74,254.17,84236.0,227.7917,228.0784,227.3527,227.7379,84236.0
2021-03-04 11:50:00,254.2,254.28,253.59,253.63,67785.0,227.7648,227.8365,227.2183,227.2541,67785.0
2021-03-04 12:00:00,253.68,254.7,253.62,254.56,52361.0,227.2989,228.2128,227.2451,228.0874,52361.0
2021-03-04 12:10:00,254.56,254.63,253.27,253.65,83921.0,228.0874,228.1501,226.9315,227.272,83921.0
2021-03-04 12:20:00,253.7,254.0,251.66,252.46,79191.0,227.3168,227.5856,225.489,226.2058,79191.0
2021-03-04 12:30:00,252.52,252.52,251.59,252.3,89859.0,226.2595,226.2595,225.4262,226.0624,89859.0
2021-03-04 12:40:00,252.28,252.68,251.32,251.32,60312.0,226.0445,226.4029,225.1843,225.1843,60312.0
2021-03-04 12:50:00,251.35,251.68,250.16,250.6,124176.0,225.2112,225.5069,224.145,224.5392,124176.0
2021-03-04 13:00:00,250.48,251.45,249.78,250.76,228952.0,224.4317,225.3008,223.8045,224.6826,228952.0
2021-03-04 13:10:00,250.7,250.72,249.54,250.15,87801.0,224.6288,224.6467,223.5894,224.136,87801.0
2021-03-04 13:20:00,250.16,250.62,249.54,250.6,94773.0,224.145,224.5571,223.5894,224.5392,94773.0
2021-03-04 13:30:00,250.57,250.57,249.11,249.64,73181.0,224.5123,224.5123,223.2042,223.679,73181.0
2021-03-04 13:40:00,249.55,249.7,248.12,248.23,126042.0,223.5984,223.7328,222.3171,222.4157,126042.0
2021-03-04 13:50:00,248.23,248.35,247.1,247.58,120396.0,222.4157,222.5232,221.4032,221.8333,120396.0
2021-03-04 14:00:00,247.59,248.99,247.48,248.84,103254.0,221.8422,223.0966,221.7437,222.9622,103254.0
2021-03-04 14:10:00,248.86,249.06,248.5,249.01,59226.0,222.9802,223.1594,222.6576,223.1146,59226.0
2021-03-04 14:20:00,249.06,250.43,249.06,250.43,88057.0,223.1594,224.3869,223.1594,224.3869,88057.0
2021-03-04 14:30:00,250.43,250.62,249.76,250.19,85850.0,224.3869,224.5571,223.7866,224.1718,85850.0
2021-03-04 14:40:00,250.2,251.11,249.98,250.71,66648.0,224.1808,224.9962,223.9837,224.6378,66648.0
2021-03-04 14:50:00,250.82,250.92,250.09,250.63,72262.0,224.7363,224.8259,224.0822,224.5661,72262.0
2021-03-04 15:00:00,250.57,250.85,249.7,249.74,82748.0,224.5123,224.7632,223.7328,223.7686,82748.0
2021-03-04 15:10:00,249.65,249.87,249.27,249.39,83018.0,223.688,223.8851,223.3475,223.455,83018.0
2021-03-04 15:20:00,249.43,250.29,249.1,250.09,76633.0,223.4909,224.2614,223.1952,224.0822,76633.0
2021-03-04 15:30:00,250.05,250.54,249.64,249.78,100311.0,224.0464,224.4854,223.679,223.8045,100311.0
2021-03-04 15:40:00,249.84,250.36,249.62,250.34,140311.0,223.8582,224.3242,223.6611,224.3062,140311.0
2021-03-04 15:50:00,250.36,250.97,249.45,250.96,394447.0,224.3242,224.8707,223.5088,224.8618,394447.0
2021-03-05 09:30:00,252.26,253.02,248.26,248.7,229715.0,226.0266,226.7075,222.4425,222.8368,229715.0
2021-03-05 09:40:00,248.75,249.19,248.12,248.69,125999.0,222.8816,223.2758,222.3171,222.8278,125999.0
2021-03-05 09:50:00,248.68,248.82,246.89,248.17,160245.0,222.8189,222.9443,221.215,222.3619,160245.0
2021-03-05 10:00:00,247.93,248.35,247.47,247.84,139321.0,222.1469,222.5232,221.7347,222.0662,139321.0
2021-03-05 10:10:00,247.84,248.58,246.93,247.59,90765.0,222.0662,222.7293,221.2509,221.8422,90765.0
2021-03-05 10:20:00,247.66,248.2,246.68,246.94,89357.0,221.9049,222.3888,221.0269,221.2598,89357.0
2021-03-05 10:30:00,247.0,248.08,246.59,247.87,139818.0,221.3136,222.2813,220.9462,222.0931,139818.0
2021-03-05 10:40:00,247.83,248.43,247.5,248.0,92635.0,222.0573,222.5949,221.7616,222.2096,92635.0
2021-03-05 10:50:00,247.95,248.79,247.74,247.89,95038.0,222.1648,222.9174,221.9766,222.111,95038.0
2021-03-05 11:00:00,247.91,248.62,247.35,247.85,93673.0,222.1289,222.7651,221.6272,222.0752,93673.0
2021-03-05 11:10:00,247.87,248.45,247.45,247.54,130713.0,222.0931,222.6128,221.7168,221.7974,130713.0
2021-03-05 11:20:00,247.49,247.82,247.15,247.48,86810.0,221.7526,222.0483,221.448,221.7437,86810.0
2021-03-05 11:30:00,247.5,247.89,247.35,247.75,132014.0,221.7616,222.111,221.6272,221.9856,132014.0
2021-03-05 11:40:00,247.69,248.32,247.35,248.22,118792.0,221.9318,222.4963,221.6272,222.4067,118792.0
2021-03-05 11:50:00,248.21,248.75,247.7,248.51,97595.0,222.3977,222.8816,221.9408,222.6665,97595.0
2021-03-05 12:00:00,248.42,248.9,248.28,248.61,97990.0,222.5859,223.016,222.4605,222.7561,97990.0
2021-03-05 12:10:00,248.61,248.94,248.22,248.61,147475.0,222.7561,223.0518,222.4067,222.7561,147475.0
2021-03-05 12:20:00,248.58,250.08,248.46,250.0,163356.0,222.7293,224.0733,222.6217,224.0016,163356.0
2021-03-05 12:30:00,250.0,251.14,249.87,250.86,118510.0,224.0016,225.023,223.8851,224.7722,118510.0
2021-03-05 12:40:00,251.01,251.71,250.91,250.97,90156.0,224.9066,225.5338,224.817,224.8707,90156.0
2021-03-05 12:50:00,250.97,251.05,250.24,250.59,75429.0,224.8707,224.9424,224.2166,224.5302,75429.0
2021-03-05 13:00:00,250.54,250.84,250.1,250.48,50036.0,224.4854,224.7542,224.0912,224.4317,50036.0
2021-03-05 13:10:00,250.48,251.0,250.19,250.91,85419.0,224.4317,224.8976,224.1718,224.817,85419.0
2021-03-05 13:20:00,250.93,251.59,250.9,251.12,82884.0,224.8349,225.4262,224.808,225.0051,82884.0
2021-03-05 13:30:00,251.19,252.49,251.19,252.37,65936.0,225.0678,226.2327,225.0678,226.1251,65936.0
2021-03-05 13:40:00,252.37,252.7,252.22,252.48,59856.0,226.1251,226.4208,225.9907,226.2237,59856.0
2021-03-05 13:50:00,252.4,252.72,252.13,252.55,51281.0,226.152,226.4387,225.9101,226.2864,51281.0
2021-03-05 14:00:00,252.51,252.87,251.62,251.63,67138.0,226.2506,226.5731,225.4531,225.4621,67138.0
2021-03-05 14:10:00,251.66,252.16,251.35,251.6,70884.0,225.489,225.937,225.2112,225.4352,70884.0
2021-03-05 14:20:00,251.57,252.5,251.53,252.29,54590.0,225.4083,226.2416,225.3725,226.0535,54590.0
2021-03-05 14:30:00,252.27,252.95,252.23,252.69,74358.0,226.0355,226.6448,225.9997,226.4119,74358.0
2021-03-05 14:40:00,252.75,253.0,252.46,252.94,61221.0,226.4656,226.6896,226.2058,226.6359,61221.0
2021-03-05 14:50:00,252.99,253.71,252.95,253.53,70817.0,226.6807,227.3258,226.6448,227.1645,70817.0
2021-03-05 15:00:00,253.55,253.8,253.2,253.32,62766.0,227.1824,227.4064,226.8688,226.9763,62766.0
2021-03-05 15:10:00,253.29,253.64,252.66,253.09,107228.0,226.9495,227.2631,226.385,226.7703,107228.0
2021-03-05 15:20:00,253.05,253.57,252.97,253.5,88501.0,226.7344,227.2003,226.6627,227.1376,88501.0
2021-03-05 15:30:00,253.54,254.14,253.36,254.08,108847.0,227.1735,227.7111,227.0122,227.6573,108847.0
2021-03-05 15:40:00,254.1,254.2,253.56,253.83,229165.0,227.6752,227.7648,227.1914,227.4333,229165.0
2021-03-05 15:50:00,253.83,254.19,253.43,253.44,334186.0,227.4333,227.7559,227.0749,227.0839,334186.0
2021-03-08 09:30:00,254.23,256.37,252.52,256.29,242259.0,227.7917,229.7092,226.2595,229.6375,242259.0
2021-03-08 09:40:00,256.37,257.97,256.24,257.78,115050.0,229.7092,231.1428,229.5927,230.9725,115050.0
2021-03-08 09:50:00,257.72,257.85,255.89,256.57,127217.0,230.9188,231.0352,229.2791,229.8884,127217.0
2021-03-08 10:00:00,256.57,258.64,256.57,258.53,103971.0,229.8884,231.7431,229.8884,231.6445,103971.0
2021-03-08 10:10:00,258.56,259.02,257.84,258.9,94240.0,231.6714,232.0836,231.0263,231.9761,94240.0
2021-03-08 10:20:00,258.84,259.08,257.45,258.83,116991.0,231.9223,232.1373,230.6768,231.9133,116991.0
2021-03-08 10:30:00,258.75,259.17,258.09,258.3,74500.0,231.8417,232.218,231.2503,231.4385,74500.0
2021-03-08 10:40:00,258.35,259.68,258.35,259.61,86987.0,231.4833,232.6749,231.4833,232.6122,86987.0
2021-03-08 10:50:00,259.62,259.89,259.07,259.79,80177.0,232.6212,232.8631,232.1284,232.7735,80177.0
2021-03-08 11:00:00,259.83,260.18,259.43,259.9,92719.0,232.8093,233.1229,232.4509,232.8721,92719.0
2021-03-08 11:10:00,259.96,259.98,259.37,259.66,58406.0,232.9258,232.9437,232.3972,232.657,58406.0
2021-03-08 11:20:00,259.67,259.98,259.51,259.66,56855.0,232.666,232.9437,232.5226,232.657,56855.0
2021-03-08 11:30:00,259.74,259.74,258.84,259.11,66635.0,232.7287,232.7287,231.9223,232.1642,66635.0
2021-03-08 11:40:00,259.15,259.41,258.75,259.03,41963.0,232.2001,232.433,231.8417,232.0925,41963.0
2021-03-08 11:50:00,258.98,259.26,258.57,258.57,45430.0,232.0477,232.2986,231.6804,231.6804,45430.0
2021-03-08 12:00:00,258.62,258.74,258.15,258.39,56548.0,231.7252,231.8327,231.3041,231.5191,56548.0
2021-03-08 12:10:00,258.37,258.77,258.07,258.62,72661.0,231.5012,231.8596,231.2324,231.7252,72661.0
2021-03-08 12:20:00,258.59,259.73,258.58,259.59,49146.0,231.6983,232.7197,231.6893,232.5943,49146.0
2021-03-08 12:30:00,259.6,260.78,259.57,260.6,63822.0,232.6033,233.6605,232.5764,233.4993,63822.0
2021-03-08 12:40:00,260.63,261.0,260.25,260.81,60436.0,233.5261,233.8577,233.1857,233.6874,60436.0
2021-03-08 12:50:00,260.86,261.04,260.5,260.53,43457.0,233.7322,233.8935,233.4097,233.4365,43457.0
2021-03-08 13:00:00,260.54,260.9,260.48,260.65,44718.0,233.4455,233.7681,233.3917,233.5441,44718.0
2021-03-08 13:10:00,260.61,261.58,260.34,261.3,58230.0,233.5082,234.3774,233.2663,234.1265,58230.0
2021-03-08 13:20:00,261.26,261.69,261.26,261.66,41328.0,234.0906,234.4759,234.0906,234.449,41328.0
2021-03-08 13:30:00,261.68,261.73,261.13,261.6,42140.0,234.467,234.5118,233.9741,234.3953,42140.0
2021-03-08 13:40:00,261.69,263.23,261.6,262.57,148095.0,234.4759,235.8558,234.3953,235.2644,148095.0
2021-03-08 13:50:00,262.61,262.66,261.28,261.53,65570.0,235.3002,235.345,234.1086,234.3326,65570.0
2021-03-08 14:00:00,261.47,262.41,261.46,262.27,52705.0,234.2788,235.121,234.2698,234.9956,52705.0
2021-03-08 14:10:00,262.31,262.75,262.08,262.19,59845.0,235.0314,235.4257,234.8254,234.9239,59845.0
2021-03-08 14:20:00,262.15,262.18,261.69,261.69,58443.0,234.8881,234.915,234.4759,234.4759,58443.0
2021-03-08 14:30:00,261.76,261.96,261.4,261.48,72689.0,234.5386,234.7178,234.2161,234.2878,72689.0
2021-03-08 14:40:00,261.49,261.57,260.58,260.73,73148.0,234.2967,234.3684,233.4813,233.6157,73148.0
2021-03-08 14:50:00,260.66,261.35,260.54,261.06,81598.0,233.553,234.1713,233.4455,233.9114,81598.0
2021-03-08 15:00:00,261.05,261.05,259.85,259.96,86844.0,233.9025,233.9025,232.8273,232.9258,86844.0
2021-03-08 15:10:00,259.97,260.45,259.24,259.51,89171.0,232.9348,233.3649,232.2807,232.5226,89171.0
2021-03-08 15:20:00,259.52,260.22,259.51,259.75,66883.0,232.5316,233.1588,232.5226,232.7377,66883.0
2021-03-08 15:30:00,259.77,260.53,259.67,260.37,98044.0,232.7556,233.4365,232.666,233.2932,98044.0
2021-03-08 15:40:00,260.34,260.88,259.8,259.97,135013.0,233.2663,233.7501,232.7825,232.9348,135013.0
2021-03-08 15:50:00,260.01,260.37,258.91,258.95,297299.0,232.9706,233.2932,231.985,232.0209,297299.0
2021-03-09 09:30:00,262.73,264.56,262.18,263.37,407730.0,235.4078,237.0475,234.915,235.9812,407730.0
2021-03-09 09:40:00,263.42,263.84,261.79,262.5,195602.0,236.026,236.4023,234.5655,235.2017,195602.0
2021-03-09 09:50:00,262.55,264.46,262.26,264.21,158190.0,235.2465,236.9579,234.9866,236.7338,158190.0
2021-03-09 10:00:00,264.28,265.89,264.0,265.35,163760.0,236.7966,238.2391,236.5457,237.7553,163760.0
2021-03-09 10:10:00,265.31,265.69,264.72,265.25,101707.0,237.7195,238.0599,237.1908,237.6657,101707.0
2021-03-09 10:20:00,265.25,265.84,264.79,265.84,101313.0,237.6657,238.1943,237.2535,238.1943,101313.0
2021-03-09 10:30:00,265.82,266.0,264.17,264.44,128752.0,238.1764,238.3377,236.698,236.9399,128752.0
2021-03-09 10:40:00,264.34,264.86,264.3,264.44,91834.0,236.8503,237.3163,236.8145,236.9399,91834.0
2021-03-09 10:50:00,264.49,264.71,264.1,264.68,113203.0,236.9847,237.1819,236.6353,237.155,113203.0
2021-03-09 11:00:00,264.69,265.03,264.39,264.59,119645.0,237.1639,237.4686,236.8951,237.0743,119645.0
2021-03-09 11:10:00,264.63,265.16,263.79,265.05,94506.0,237.1102,237.5851,236.3575,237.4865,94506.0
2021-03-09 11:20:00,265.02,265.77,264.75,264.86,91797.0,237.4596,238.1316,237.2177,237.3163,91797.0
2021-03-09 11:30:00,264.85,266.14,264.72,266.02,90562.0,237.3073,238.4631,237.1908,238.3556,90562.0
2021-03-09 11:40:00,266.03,266.11,265.57,265.91,73477.0,238.3646,238.4363,237.9524,238.2571,73477.0
2021-03-09 11:50:00,265.86,266.17,265.48,266.09,61255.0,238.2123,238.49,237.8718,238.4183,61255.0
2021-03-09 12:00:00,266.14,266.25,265.75,265.86,60915.0,238.4631,238.5617,238.1137,238.2123,60915.0
2021-03-09 12:10:00,265.87,266.25,265.86,266.09,44642.0,238.2212,238.5617,238.2123,238.4183,44642.0
2021-03-09 12:20:00,266.05,266.77,265.92,266.71,83996.0,238.3825,239.0276,238.266,238.9739,83996.0
2021-03-09 12:30:00,266.7,267.11,266.65,266.95,86128.0,238.9649,239.3323,238.9201,239.1889,86128.0
2021-03-09 12:40:00,266.94,267.09,266.22,266.29,73112.0,239.1799,239.3143,238.5348,238.5975,73112.0
2021-03-09 12:50:00,266.39,266.62,266.2,266.38,59468.0,238.6871,238.8932,238.5169,238.6782,59468.0
2021-03-09 13:00:00,266.37,267.03,266.37,266.75,42054.0,238.6692,239.2606,238.6692,239.0097,42054.0
2021-03-09 13:10:00,266.75,266.94,266.6,266.71,44754.0,239.0097,239.1799,238.8753,238.9739,44754.0
2021-03-09 13:20:00,266.75,267.0,266.12,266.19,32704.0,239.0097,239.2337,238.4452,238.5079,32704.0
2021-03-09 13:30:00,266.18,266.55,266.12,266.24,32275.0,238.499,238.8305,238.4452,238.5527,32275.0
2021-03-09 13:40:00,266.17,266.21,265.85,266.06,47531.0,238.49,238.5259,238.2033,238.3915,47531.0
2021-03-09 13:50:00,266.1,266.5,265.85,266.49,46550.0,238.4273,238.7857,238.2033,238.7767,46550.0
2021-03-09 14:00:00,266.48,266.79,266.37,266.57,72326.0,238.7678,239.0455,238.6692,238.8484,72326.0
2021-03-09 14:10:00,266.54,266.65,266.28,266.31,55974.0,238.8215,238.9201,238.5886,238.6155,55974.0
2021-03-09 14:20:00,266.27,266.44,266.06,266.26,66700.0,238.5796,238.7319,238.3915,238.5707,66700.0
2021-03-09 14:30:00,266.29,267.15,266.28,267.07,87756.0,238.5975,239.3681,238.5886,239.2964,87756.0
2021-03-09 14:40:00,267.1,267.41,267.01,267.28,167752.0,239.3233,239.6011,239.2427,239.4846,167752.0
2021-03-09 14:50:00,267.3,267.57,266.9,266.92,168379.0,239.5025,239.7444,239.1441,239.162,168379.0
2021-03-09 15:00:00,266.9,267.35,266.69,267.24,106687.0,239.1441,239.5473,238.9559,239.4487,106687.0
2021-03-09 15:10:00,267.23,267.52,266.84,266.86,120409.0,239.4398,239.6996,239.0903,239.1083,120409.0
2021-03-09 15:20:00,266.82,267.07,266.31,266.48,139400.0,239.0724,239.2964,238.6155,238.7678,139400.0
2021-03-09 15:30:00,266.49,266.84,266.19,266.52,87812.0,238.7767,239.0903,238.5079,238.8036,87812.0
2021-03-09 15:40:00,266.5,266.58,265.74,266.0,104852.0,238.7857,238.8574,238.1047,238.3377,104852.0
2021-03-09 15:50:00,265.92,266.3,264.89,264.9,359749.0,238.266,238.6065,237.3431,237.3521,359749.0
2021-03-10 09:30:00,265.92,266.69,264.28,264.66,233563.0,239.7427,240.4369,238.2641,238.6067,233563.0
2021-03-10 09:40:00,264.7,265.9,264.51,265.15,79044.0,238.6428,239.7246,238.4715,239.0485,79044.0
2021-03-10 09:50:00,264.94,265.48,264.7,265.22,57556.0,238.8591,239.346,238.6428,239.1116,57556.0
2021-03-10 10:00:00,265.29,266.43,265.13,266.35,71247.0,239.1747,240.2024,239.0304,240.1303,71247.0
2021-03-10 10:10:00,266.34,266.35,265.06,265.42,45074.0,240.1213,240.1303,238.9673,239.2919,45074.0
2021-03-10 10:20:00,265.41,265.48,264.08,264.62,82264.0,239.2829,239.346,238.0838,238.5706,82264.0
2021-03-10 10:30:00,264.66,265.12,264.36,264.97,41877.0,238.6067,239.0214,238.3362,238.8862,41877.0
2021-03-10 10:40:00,265.0,265.98,264.99,265.91,55846.0,238.9132,239.7967,238.9042,239.7336,55846.0
2021-03-10 10:50:00,265.88,266.2,265.07,265.27,59235.0,239.7066,239.9951,238.9763,239.1566,59235.0
2021-03-10 11:00:00,265.28,265.95,265.14,265.51,50787.0,239.1657,239.7697,239.0394,239.373,50787.0
2021-03-10 11:10:00,265.53,266.2,265.47,265.99,45375.0,239.391,239.9951,239.337,239.8058,45375.0
2021-03-10 11:20:00,266.03,266.84,265.94,266.69,66585.0,239.8418,240.5721,239.7607,240.4369,66585.0
2021-03-10 11:30:00,266.72,266.94,266.39,266.59,40456.0,240.4639,240.6622,240.1664,240.3467,40456.0
2021-03-10 11:40:00,266.55,266.55,265.54,266.05,39148.0,240.3106,240.3106,239.4001,239.8599,39148.0
2021-03-10 11:50:00,266.1,266.27,265.75,265.84,39106.0,239.9049,240.0582,239.5894,239.6705,39106.0
2021-03-10 12:00:00,265.78,266.37,265.67,266.19,32548.0,239.6164,240.1484,239.5173,239.9861,32548.0
2021-03-10 12:10:00,266.21,266.3,265.97,266.02,37166.0,240.0041,240.0852,239.7877,239.8328,37166.0
2021-03-10 12:20:00,266.01,266.01,265.6,265.8,37235.0,239.8238,239.8238,239.4542,239.6345,37235.0
2021-03-10 12:30:00,265.8,265.98,265.52,265.64,34882.0,239.6345,239.7967,239.382,239.4902,34882.0
2021-03-10 12:40:00,265.7,267.04,265.63,267.0,63809.0,239.5443,240.7524,239.4812,240.7163,63809.0
2021-03-10 12:50:00,267.0,267.0,266.56,266.81,29759.0,240.7163,240.7163,240.3197,240.545,29759.0
2021-03-10 13:00:00,266.81,266.82,265.83,266.41,45787.0,240.545,240.5541,239.6615,240.1844,45787.0
2021-03-10 13:10:00,266.4,266.74,266.22,266.61,31079.0,240.1754,240.4819,240.0131,240.3647,31079.0
2021-03-10 13:20:00,266.61,266.9,266.35,266.56,33199.0,240.3647,240.6262,240.1303,240.3197,33199.0
2021-03-10 13:30:00,266.58,266.75,266.27,266.59,30547.0,240.3377,240.4909,240.0582,240.3467,30547.0
2021-03-10 13:40:00,266.57,267.06,266.45,267.02,32083.0,240.3287,240.7704,240.2205,240.7344,32083.0
2021-03-10 13:50:00,267.01,267.14,266.75,266.87,37141.0,240.7254,240.8426,240.4909,240.5991,37141.0
2021-03-10 14:00:00,266.87,266.93,266.31,266.81,35808.0,240.5991,240.6532,240.0943,240.545,35808.0
2021-03-10 14:10:00,266.9,267.98,266.87,267.79,47680.0,240.6262,241.5999,240.5991,241.4286,47680.0
2021-03-10 14:20:00,267.85,268.21,267.53,267.85,46976.0,241.4827,241.8072,241.1942,241.4827,46976.0
2021-03-10 14:30:00,267.9,268.7,267.82,268.67,90634.0,241.5277,242.249,241.4556,242.2219,90634.0
2021-03-10 14:40:00,268.64,268.75,267.99,268.58,60434.0,242.1949,242.2941,241.6089,242.1408,60434.0
2021-03-10 14:50:00,268.58,268.7,268.35,268.46,44797.0,242.1408,242.249,241.9334,242.0326,44797.0
2021-03-10 15:00:00,268.46,268.57,267.99,268.55,50766.0,242.0326,242.1318,241.6089,242.1138,50766.0
2021-03-10 15:10:00,268.57,268.66,267.99,268.52,69611.0,242.1318,242.2129,241.6089,242.0867,69611.0
2021-03-10 15:20:00,268.55,268.59,267.45,267.47,70608.0,242.1138,242.1498,241.122,241.1401,70608.0
2021-03-10 15:30:00,267.43,267.69,267.15,267.69,77942.0,241.104,241.3384,240.8516,241.3384,77942.0
2021-03-10 15:40:00,267.68,267.68,267.36,267.4,118432.0,241.3294,241.3294,241.0409,241.077,118432.0
2021-03-10 15:50:00,267.35,267.46,266.19,266.24,253512.0,241.0319,241.1311,239.9861,240.0312,253512.0
2021-03-11 09:30:00,268.6,268.74,267.58,268.4,138604.0,242.1588,242.2851,241.2392,241.9785,138604.0
2021-03-11 09:40:00,268.45,268.98,268.26,268.67,97261.0,242.0236,242.5014,241.8523,242.2219,97261.0
2021-03-11 09:50:00,268.74,268.84,267.68,268.25,81086.0,242.2851,242.3752,241.3294,241.8433,81086.0
2021-03-11 10:00:00,268.3,269.26,268.25,268.28,63760.0,241.8884,242.7539,241.8433,241.8703,63760.0
2021-03-11 10:10:00,268.38,268.6,268.1,268.19,50430.0,241.9605,242.1588,241.7081,241.7892,50430.0
2021-03-11 10:20:00,268.19,269.26,267.89,269.26,51463.0,241.7892,242.7539,241.5187,242.7539,51463.0
2021-03-11 10:30:00,269.25,269.6,268.32,268.32,69247.0,242.7448,243.0604,241.9064,241.9064,69247.0
2021-03-11 10:40:00,268.4,268.87,268.14,268.81,56171.0,241.9785,242.4023,241.7441,242.3482,56171.0
2021-03-11 10:50:00,268.76,269.14,268.68,268.79,48837.0,242.3031,242.6457,242.231,242.3301,48837.0
2021-03-11 11:00:00,268.79,269.3,268.57,268.63,41941.0,242.3301,242.7899,242.1318,242.1859,41941.0
2021-03-11 11:10:00,268.57,268.7,267.87,268.46,65819.0,242.1318,242.249,241.5007,242.0326,65819.0
2021-03-11 11:20:00,268.44,269.05,268.31,268.62,48379.0,242.0146,242.5645,241.8974,242.1769,48379.0
2021-03-11 11:30:00,268.66,268.85,268.3,268.52,46683.0,242.2129,242.3842,241.8884,242.0867,46683.0
2021-03-11 11:40:00,268.53,268.53,267.95,268.11,61347.0,242.0957,242.0957,241.5728,241.7171,61347.0
2021-03-11 11:50:00,268.12,268.13,267.2,267.4,88888.0,241.7261,241.7351,240.8966,241.077,88888.0
2021-03-11 12:00:00,267.41,268.46,267.25,268.43,65069.0,241.086,242.0326,240.9417,242.0056,65069.0
2021-03-11 12:10:00,268.42,268.86,268.29,268.43,51839.0,241.9966,242.3932,241.8793,242.0056,51839.0
2021-03-11 12:20:00,268.5,268.51,267.72,267.84,46056.0,242.0687,242.0777,241.3655,241.4736,46056.0
2021-03-11 12:30:00,267.88,269.31,267.84,269.12,129333.0,241.5097,242.7989,241.4736,242.6276,129333.0
2021-03-11 12:40:00,269.15,269.53,268.85,269.4,67014.0,242.6547,242.9973,242.3842,242.8801,67014.0
2021-03-11 12:50:00,269.41,269.54,268.9,269.54,40820.0,242.8891,243.0063,242.4293,243.0063,40820.0
2021-03-11 13:00:00,269.5,270.05,269.41,269.77,71156.0,242.9702,243.4661,242.8891,243.2137,71156.0
2021-03-11 13:10:00,269.71,270.1,269.63,269.85,31821.0,243.1596,243.5112,243.0874,243.2858,31821.0
2021-03-11 13:20:00,269.89,269.91,269.59,269.78,32190.0,243.3218,243.3399,243.0514,243.2227,32190.0
2021-03-11 13:30:00,269.83,270.03,269.57,269.73,35254.0,243.2678,243.4481,243.0333,243.1776,35254.0
2021-03-11 13:40:00,269.74,269.87,269.06,269.19,68415.0,243.1866,243.3038,242.5736,242.6908,68415.0
2021-03-11 13:50:00,269.22,269.8,269.12,269.52,54571.0,242.7178,243.2407,242.6276,242.9883,54571.0
2021-03-11 14:00:00,269.56,270.1,269.56,269.89,44597.0,243.0243,243.5112,243.0243,243.3218,44597.0
2021-03-11 14:10:00,269.91,270.09,269.8,270.06,53151.0,243.3399,243.5022,243.2407,243.4751,53151.0
2021-03-11 14:20:00,270.06,270.39,270.01,270.3,61527.0,243.4751,243.7726,243.43,243.6915,61527.0
2021-03-11 14:30:00,270.33,270.53,270.12,270.25,60588.0,243.7185,243.8988,243.5292,243.6464,60588.0
2021-03-11 14:40:00,270.26,270.69,270.23,270.31,72354.0,243.6554,244.0431,243.6284,243.7005,72354.0
2021-03-11 14:50:00,270.26,270.78,270.19,270.28,79483.0,243.6554,244.1242,243.5923,243.6735,79483.0
2021-03-11 15:00:00,270.22,270.22,269.52,269.55,62873.0,243.6194,243.6194,242.9883,243.0153,62873.0
2021-03-11 15:10:00,269.51,269.9,269.42,269.82,48852.0,242.9793,243.3309,242.8981,243.2587,48852.0
2021-03-11 15:20:00,269.82,270.04,269.73,269.86,57279.0,243.2587,243.4571,243.1776,243.2948,57279.0
2021-03-11 15:30:00,269.82,269.84,269.44,269.52,64805.0,243.2587,243.2768,242.9161,242.9883,64805.0
2021-03-11 15:40:00,269.54,269.67,269.41,269.57,66230.0,243.0063,243.1235,242.8891,243.0333,66230.0
2021-03-11 15:50:00,269.54,269.63,268.82,268.85,215555.0,243.0063,243.0874,242.3572,242.3842,215555.0
2021-03-12 09:30:00,267.45,269.06,266.76,268.75,167019.0,241.122,242.5736,240.5,242.2941,167019.0
2021-03-12 09:40:00,268.75,270.46,268.6,269.9,76556.0,242.2941,243.8357,242.1588,243.3309,76556.0
2021-03-12 09:50:00,269.9,270.92,269.89,270.91,80906.0,243.3309,244.2505,243.3218,244.2414,80906.0
2021-03-12 10:00:00,270.89,270.92,270.06,270.39,74789.0,244.2234,244.2505,243.4751,243.7726,74789.0
2021-03-12 10:10:00,270.41,271.68,270.0,271.17,99212.0,243.7907,244.9356,243.421,244.4758,99212.0
2021-03-12 10:20:00,271.13,271.15,269.64,269.92,86078.0,244.4398,244.4578,243.0965,243.3489,86078.0
2021-03-12 10:30:00,269.91,270.35,269.64,270.28,71654.0,243.3399,243.7366,243.0965,243.6735,71654.0
2021-03-12 10:40:00,270.22,271.55,270.22,271.45,67371.0,243.6194,244.8184,243.6194,244.7283,67371.0
2021-03-12 10:50:00,271.49,271.67,270.5,270.57,73037.0,244.7643,244.9266,243.8718,243.9349,73037.0
2021-03-12 11:00:00,270.59,270.87,269.55,270.69,60648.0,243.9529,244.2054,243.0153,244.0431,60648.0
2021-03-12 11:10:00,270.71,271.48,270.7,271.1,38607.0,244.0611,244.7553,244.0521,244.4127,38607.0
2021-03-12 11:20:00,271.21,271.78,270.96,271.07,51669.0,244.5119,245.0258,244.2865,244.3857,51669.0
2021-03-12 11:30:00,271.07,271.62,270.91,270.96,50153.0,244.3857,244.8815,244.2414,244.2865,50153.0
2021-03-12 11:40:00,271.01,271.8,270.92,271.66,61132.0,244.3316,245.0438,244.2505,244.9176,61132.0
2021-03-12 11:50:00,271.68,272.27,271.56,271.85,70468.0,244.9356,245.4676,244.8274,245.0889,70468.0
2021-03-12 12:00:00,271.85,271.92,271.44,271.81,36715.0,245.0889,245.152,244.7193,245.0528,36715.0
2021-03-12 12:10:00,271.81,272.03,271.61,271.73,43390.0,245.0528,245.2512,244.8725,244.9807,43390.0
2021-03-12 12:20:00,271.73,272.7,271.72,272.28,51187.0,244.9807,245.8552,244.9717,245.4766,51187.0
2021-03-12 12:30:00,272.31,272.58,271.87,272.01,38193.0,245.5036,245.747,245.1069,245.2332,38193.0
2021-03-12 12:40:00,271.98,272.1,271.71,272.06,36990.0,245.2061,245.3143,244.9627,245.2782,36990.0
2021-03-12 12:50:00,272.01,272.27,271.7,272.1,37383.0,245.2332,245.4676,244.9537,245.3143,37383.0
2021-03-12 13:00:00,272.05,272.5,272.01,272.26,29463.0,245.2692,245.6749,245.2332,245.4585,29463.0
2021-03-12 13:10:00,272.24,272.86,272.12,272.86,42584.0,245.4405,245.9995,245.3323,245.9995,42584.0
2021-03-12 13:20:00,272.85,273.07,272.45,272.49,42717.0,245.9905,246.1888,245.6298,245.6659,42717.0
2021-03-12 13:30:00,272.49,273.02,272.48,272.78,30082.0,245.6659,246.1437,245.6569,245.9274,30082.0
2021-03-12 13:40:00,272.87,273.61,272.72,273.01,57812.0,246.0085,246.6756,245.8733,246.1347,57812.0
2021-03-12 13:50:00,273.04,273.75,272.98,273.18,48000.0,246.1618,246.8019,246.1077,246.288,48000.0
2021-03-12 14:00:00,273.11,273.25,272.75,273.0,44460.0,246.2249,246.3511,245.9003,246.1257,44460.0
2021-03-12 14:10:00,273.01,273.32,272.84,273.31,34435.0,246.1347,246.4142,245.9814,246.4052,34435.0
2021-03-12 14:20:00,273.31,273.49,272.86,273.02,39204.0,246.4052,246.5675,245.9995,246.1437,39204.0
2021-03-12 14:30:00,273.06,273.57,273.01,273.37,47753.0,246.1798,246.6396,246.1347,246.4593,47753.0
2021-03-12 14:40:00,273.38,273.81,273.33,273.67,54121.0,246.4683,246.856,246.4232,246.7297,54121.0
2021-03-12 14:50:00,273.63,273.74,273.22,273.35,61513.0,246.6937,246.7928,246.324,246.4412,61513.0
2021-03-12 15:00:00,273.35,273.42,272.88,273.01,59876.0,246.4412,246.5043,246.0175,246.1347,59876.0
2021-03-12 15:10:00,273.0,273.42,272.74,273.4,60513.0,246.1257,246.5043,245.8913,246.4863,60513.0
2021-03-12 15:20:00,273.4,273.58,273.28,273.42,60662.0,246.4863,246.6486,246.3781,246.5043,60662.0
2021-03-12 15:30:00,273.44,273.62,273.08,273.12,74368.0,246.5224,246.6847,246.1978,246.2339,74368.0
2021-03-12 15:40:00,273.15,273.44,273.15,273.4,71981.0,246.2609,246.5224,246.2609,246.4863,71981.0
2021-03-12 15:50:00,273.37,273.44,272.94,273.18,250141.0,246.4593,246.5224,246.0716,246.288,250141.0
2021-03-15 09:30:00,274.5,276.6,274.34,276.43,183212.0,247.478,249.3713,247.3338,249.218,183212.0
2021-03-15 09:40:00,276.43,277.6,276.31,277.29,108148.0,249.218,250.2729,249.1099,249.9934,108148.0
2021-03-15 09:50:00,277.26,278.32,277.26,277.8,109287.0,249.9663,250.922,249.9663,250.4532,109287.0
2021-03-15 10:00:00,277.79,278.36,277.48,277.92,94689.0,250.4442,250.9581,250.1647,250.5614,94689.0
2021-03-15 10:10:00,277.93,278.36,277.73,278.31,87025.0,250.5704,250.9581,250.3901,250.913,87025.0
2021-03-15 10:20:00,278.32,278.32,276.62,276.88,102542.0,250.922,250.922,249.3893,249.6237,102542.0
2021-03-15 10:30:00,276.95,277.44,276.36,276.74,59629.0,249.6869,250.1286,249.1549,249.4975,59629.0
2021-03-15 10:40:00,276.78,277.55,276.7,277.12,51972.0,249.5336,250.2278,249.4615,249.8401,51972.0
2021-03-15 10:50:00,277.13,277.84,276.99,277.76,47220.0,249.8491,250.4892,249.7229,250.4171,47220.0
2021-03-15 11:00:00,277.81,278.0,277.44,277.84,55401.0,250.4622,250.6335,250.1286,250.4892,55401.0
2021-03-15 11:10:00,277.84,278.58,277.84,278.38,77847.0,250.4892,251.1564,250.4892,250.9761,77847.0
2021-03-15 11:20:00,278.35,278.35,277.27,277.51,55954.0,250.949,250.949,249.9754,250.1917,55954.0
2021-03-15 11:30:00,277.44,277.49,276.68,277.24,51206.0,250.1286,250.1737,249.4434,249.9483,51206.0
2021-03-15 11:40:00,277.21,277.88,277.13,277.82,47536.0,249.9213,250.5253,249.8491,250.4712,47536.0
2021-03-15 11:50:00,277.84,278.67,277.69,278.58,50651.0,250.4892,251.2375,250.354,251.1564,50651.0
2021-03-15 12:00:00,278.63,279.06,278.46,279.03,55638.0,251.2015,251.5891,251.0482,251.5621,55638.0
2021-03-15 12:10:00,279.0,279.12,278.76,279.07,35832.0,251.535,251.6432,251.3187,251.5982,35832.0
2021-03-15 12:20:00,279.05,279.43,278.99,279.31,54235.0,251.5801,251.9227,251.526,251.8145,54235.0
2021-03-15 12:30:00,279.3,279.49,278.81,279.4,43866.0,251.8055,251.9768,251.3638,251.8957,43866.0
2021-03-15 12:40:00,279.42,279.66,279.22,279.36,50325.0,251.9137,252.1301,251.7334,251.8596,50325.0
2021-03-15 12:50:00,279.34,279.41,278.95,279.15,43614.0,251.8416,251.9047,251.49,251.6703,43614.0
2021-03-15 13:00:00,279.19,279.25,278.63,278.78,44239.0,251.7063,251.7604,251.2015,251.3367,44239.0
2021-03-15 13:10:00,278.76,278.84,278.55,278.79,35933.0,251.3187,251.3908,251.1293,251.3457,35933.0
2021-03-15 13:20:00,278.79,278.98,278.35,278.61,44014.0,251.3457,251.517,250.949,251.1834,44014.0
2021-03-15 13:30:00,278.58,278.84,278.15,278.83,43387.0,251.1564,251.3908,250.7687,251.3818,43387.0
2021-03-15 13:40:00,278.8,279.29,278.54,279.22,64170.0,251.3547,251.7965,251.1203,251.7334,64170.0
2021-03-15 13:50:00,279.25,279.4,278.69,278.74,54278.0,251.7604,251.8957,251.2556,251.3006,54278.0
2021-03-15 14:00:00,278.69,278.94,278.67,278.87,32937.0,251.2556,251.481,251.2375,251.4178,32937.0
2021-03-15 14:10:00,278.86,278.93,278.64,278.84,35345.0,251.4088,251.4719,251.2105,251.3908,35345.0
2021-03-15 14:20:00,278.84,279.14,278.56,278.59,42645.0,251.3908,251.6613,251.1384,251.1654,42645.0
2021-03-15 14:30:00,278.59,278.95,278.55,278.62,38892.0,251.1654,251.49,251.1293,251.1925,38892.0
2021-03-15 14:40:00,278.62,278.63,278.28,278.38,37518.0,251.1925,251.2015,250.8859,250.9761,37518.0
2021-03-15 14:50:00,278.34,278.63,278.23,278.53,41106.0,250.94,251.2015,250.8408,251.1113,41106.0
2021-03-15 15:00:00,278.53,278.54,277.91,278.09,55378.0,251.1113,251.1203,250.5523,250.7146,55378.0
2021-03-15 15:10:00,278.09,278.09,277.58,277.92,47876.0,250.7146,250.7146,250.2548,250.5614,47876.0
2021-03-15 15:20:00,277.93,278.24,277.91,277.93,50300.0,250.5704,250.8499,250.5523,250.5704,50300.0
2021-03-15 15:30:00,277.95,277.99,277.42,277.69,75883.0,250.5884,250.6245,250.1106,250.354,75883.0
2021-03-15 15:40:00,277.68,277.98,277.31,277.78,97955.0,250.345,250.6155,250.0114,250.4351,97955.0
2021-03-15 15:50:00,277.81,278.88,277.72,278.5,268000.0,250.4622,251.4269,250.3811,251.0843,268000.0
2021-03-16 09:30:00,278.54,278.9,277.65,278.5,192566.0,251.1203,251.4449,250.3179,251.0843,192566.0
2021-03-16 09:40:00,278.45,280.09,278.19,279.92,104359.0,251.0392,252.5177,250.8048,252.3645,104359.0
2021-03-16 09:50:00,279.86,279.92,278.38,279.09,89080.0,252.3104,252.3645,250.9761,251.6162,89080.0
2021-03-16 10:00:00,279.18,279.32,278.4,278.81,62787.0,251.6973,251.8235,250.9941,251.3638,62787.0
2021-03-16 10:10:00,278.83,279.58,278.2,279.34,67783.0,251.3818,252.058,250.8138,251.8416,67783.0
2021-03-16 10:20:00,279.37,280.32,279.29,280.02,53193.0,251.8686,252.7251,251.7965,252.4546,53193.0
2021-03-16 10:30:00,280.04,280.27,279.63,279.86,29445.0,252.4727,252.68,252.103,252.3104,29445.0
2021-03-16 10:40:00,279.88,280.37,279.5,279.57,84225.0,252.3284,252.7702,251.9858,252.0489,84225.0
2021-03-16 10:50:00,279.59,280.1,279.53,279.69,51949.0,252.067,252.5268,252.0129,252.1571,51949.0
2021-03-16 11:00:00,279.72,280.56,279.71,280.22,64772.0,252.1842,252.9415,252.1752,252.635,64772.0
2021-03-16 11:10:00,280.28,280.8,280.19,280.8,58377.0,252.689,253.1579,252.6079,253.1579,58377.0
2021-03-16 11:20:00,280.81,281.34,280.67,281.29,54750.0,253.1669,253.6447,253.0407,253.5996,54750.0
2021-03-16 11:30:00,281.27,281.77,280.75,280.8,53606.0,253.5816,254.0324,253.1128,253.1579,53606.0
2021-03-16 11:40:00,280.79,281.68,280.79,281.62,42935.0,253.1488,253.9512,253.1488,253.8971,42935.0
2021-03-16 11:50:00,281.62,281.7,281.15,281.5,51378.0,253.8971,253.9693,253.4734,253.7889,51378.0
2021-03-16 12:00:00,281.51,281.65,281.04,281.09,51796.0,253.798,253.9242,253.3742,253.4193,51796.0
2021-03-16 12:10:00,281.07,281.35,280.86,281.08,56939.0,253.4013,253.6537,253.2119,253.4103,56939.0
2021-03-16 12:20:00,281.03,281.26,280.59,281.24,56249.0,253.3652,253.5726,252.9685,253.5545,56249.0
2021-03-16 12:30:00,281.24,281.94,281.2,281.71,59623.0,253.5545,254.1856,253.5185,253.9783,59623.0
2021-03-16 12:40:00,281.71,281.91,281.42,281.57,45234.0,253.9783,254.1586,253.7168,253.8521,45234.0
2021-03-16 12:50:00,281.56,281.83,281.37,281.77,43935.0,253.843,254.0865,253.6717,254.0324,43935.0
2021-03-16 13:00:00,281.79,282.18,281.73,281.95,64591.0,254.0504,254.402,253.9963,254.1946,64591.0
2021-03-16 13:10:00,281.94,282.27,281.93,281.93,36652.0,254.1856,254.4831,254.1766,254.1766,36652.0
2021-03-16 13:20:00,281.92,282.14,281.58,282.03,51253.0,254.1676,254.3659,253.8611,254.2668,51253.0
2021-03-16 13:30:00,282.03,282.03,281.67,281.75,48900.0,254.2668,254.2668,253.9422,254.0143,48900.0
2021-03-16 13:40:00,281.72,282.22,281.55,282.19,53729.0,253.9873,254.4381,253.834,254.411,53729.0
2021-03-16 13:50:00,282.21,282.28,281.76,281.96,45936.0,254.4291,254.4922,254.0234,254.2037,45936.0
2021-03-16 14:00:00,281.9,282.23,281.55,281.72,66170.0,254.1496,254.4471,253.834,253.9873,66170.0
2021-03-16 14:10:00,281.67,282.36,281.55,282.15,71721.0,253.9422,254.5643,253.834,254.375,71721.0
2021-03-16 14:20:00,282.11,282.24,281.2,281.29,64502.0,254.3389,254.4561,253.5185,253.5996,64502.0
2021-03-16 14:30:00,281.25,281.57,281.08,281.57,66525.0,253.5636,253.8521,253.4103,253.8521,66525.0
2021-03-16 14:40:00,281.61,281.89,281.42,281.84,78007.0,253.8881,254.1406,253.7168,254.0955,78007.0
2021-03-16 14:50:00,281.86,282.13,281.72,281.88,85069.0,254.1135,254.3569,253.9873,254.1315,85069.0
2021-03-16 15:00:00,281.85,281.86,281.22,281.55,64626.0,254.1045,254.1135,253.5365,253.834,64626.0
2021-03-16 15:10:00,281.53,281.79,281.39,281.55,62972.0,253.816,254.0504,253.6898,253.834,62972.0
2021-03-16 15:20:00,281.57,282.04,281.57,281.97,76841.0,253.8521,254.2758,253.8521,254.2127,76841.0
2021-03-16 15:30:00,281.98,282.52,281.84,282.19,94304.0,254.2217,254.7085,254.0955,254.411,94304.0
2021-03-16 15:40:00,282.15,282.32,281.79,281.84,82124.0,254.375,254.5282,254.0504,254.0955,82124.0
2021-03-16 15:50:00,281.85,282.45,281.85,282.14,286056.0,254.1045,254.6454,254.1045,254.3659,286056.0
2021-03-17 09:30:00,281.14,282.4,281.07,282.09,142841.0,253.4644,254.6004,253.4013,254.3209,142841.0
2021-03-17 09:40:00,282.08,283.86,281.92,283.78,95720.0,254.3119,255.9166,254.1676,255.8445,95720.0
2021-03-17 09:50:00,283.7,283.74,282.78,283.63,103193.0,255.7724,255.8084,254.9429,255.7093,103193.0
2021-03-17 10:00:00,283.68,283.88,282.77,283.05,102127.0,255.7543,255.9347,254.9339,255.1864,102127.0
2021-03-17 10:10:00,283.01,283.84,283.01,283.8,111373.0,255.1503,255.8986,255.1503,255.8625,111373.0
2021-03-17 10:20:00,283.79,283.83,282.7,283.31,116067.0,255.8535,255.8896,254.8708,255.4208,116067.0
2021-03-17 10:30:00,283.43,283.46,282.17,282.25,107565.0,255.529,255.556,254.393,254.4651,107565.0
2021-03-17 10:40:00,282.29,282.88,282.15,282.46,60135.0,254.5012,255.0331,254.375,254.6544,60135.0
2021-03-17 10:50:00,282.39,282.66,282.1,282.17,52422.0,254.5913,254.8348,254.3299,254.393,52422.0
2021-03-17 11:00:00,282.1,282.1,281.09,281.13,60001.0,254.3299,254.3299,253.4193,253.4554,60001.0
2021-03-17 11:10:00,281.09,281.8,280.77,281.75,51652.0,253.4193,254.0594,253.1308,254.0143,51652.0
2021-03-17 11:20:00,281.76,282.22,281.69,282.22,41230.0,254.0234,254.4381,253.9602,254.4381,41230.0
2021-03-17 11:30:00,282.14,282.94,282.05,282.34,49538.0,254.3659,255.0872,254.2848,254.5463,49538.0
2021-03-17 11:40:00,282.35,282.4,281.53,281.53,53680.0,254.5553,254.6004,253.816,253.816,53680.0
2021-03-17 11:50:00,281.53,282.17,281.42,281.93,36165.0,253.816,254.393,253.7168,254.1766,36165.0
2021-03-17 12:00:00,281.93,282.28,281.54,282.18,84937.0,254.1766,254.4922,253.825,254.402,84937.0
2021-03-17 12:10:00,282.17,282.7,282.11,282.51,46157.0,254.393,254.8708,254.3389,254.6995,46157.0
2021-03-17 12:20:00,282.47,282.75,282.33,282.42,69856.0,254.6635,254.9159,254.5372,254.6184,69856.0
2021-03-17 12:30:00,282.42,282.94,282.24,282.5,52270.0,254.6184,255.0872,254.4561,254.6905,52270.0
2021-03-17 12:40:00,282.45,282.54,282.35,282.44,31023.0,254.6454,254.7266,254.5553,254.6364,31023.0
2021-03-17 12:50:00,282.48,282.71,282.13,282.28,44674.0,254.6725,254.8798,254.3569,254.4922,44674.0
2021-03-17 13:00:00,282.24,282.3,281.48,281.48,52462.0,254.4561,254.5102,253.7709,253.7709,52462.0
2021-03-17 13:10:00,281.49,281.54,280.44,280.79,103609.0,253.7799,253.825,252.8333,253.1488,103609.0
2021-03-17 13:20:00,280.79,281.29,280.73,281.23,35795.0,253.1488,253.5996,253.0947,253.5455,35795.0
2021-03-17 13:30:00,281.24,281.33,280.76,280.77,51642.0,253.5545,253.6357,253.1218,253.1308,51642.0
2021-03-17 13:40:00,280.8,280.91,280.19,280.78,58218.0,253.1579,253.257,252.6079,253.1398,58218.0
2021-03-17 13:50:00,280.78,280.8,280.45,280.56,53767.0,253.1398,253.1579,252.8423,252.9415,53767.0
2021-03-17 14:00:00,280.62,282.73,280.24,281.35,114307.0,252.9956,254.8979,252.653,253.6537,114307.0
2021-03-17 14:10:00,281.35,281.57,280.91,280.91,88024.0,253.6537,253.8521,253.257,253.257,88024.0
2021-03-17 14:20:00,280.98,281.03,279.88,279.91,87502.0,253.3201,253.3652,252.3284,252.3555,87502.0
2021-03-17 14:30:00,279.87,280.96,279.57,280.8,88289.0,252.3194,253.3021,252.0489,253.1579,88289.0
2021-03-17 14:40:00,280.81,281.54,280.76,280.99,90019.0,253.1669,253.825,253.1218,253.3292,90019.0
2021-03-17 14:50:00,280.99,281.46,280.71,281.38,64387.0,253.3292,253.7529,253.0767,253.6808,64387.0
2021-03-17 15:00:00,281.37,281.53,281.01,281.43,88371.0,253.6717,253.816,253.3472,253.7258,88371.0
2021-03-17 15:10:00,281.46,281.55,280.88,280.97,69899.0,253.7529,253.834,253.23,253.3111,69899.0
2021-03-17 15:20:00,280.98,281.06,280.44,280.76,58496.0,253.3201,253.3923,252.8333,253.1218,58496.0
2021-03-17 15:30:00,280.74,281.47,280.36,280.37,93694.0,253.1038,253.7619,252.7612,252.7702,93694.0
2021-03-17 15:40:00,280.39,280.55,279.77,279.81,113444.0,252.7882,252.9325,252.2293,252.2653,113444.0
2021-03-17 15:50:00,279.8,280.11,279.25,280.1,284566.0,252.2563,252.5358,251.7604,252.5268,284566.0
2021-03-18 09:30:00,279.03,280.72,277.76,280.48,153691.0,251.5621,253.0857,250.4171,252.8694,153691.0
2021-03-18 09:40:00,280.5,280.8,278.3,278.85,84393.0,252.8874,253.1579,250.904,251.3998,84393.0
2021-03-18 09:50:00,278.78,279.98,278.31,279.77,80830.0,251.3367,252.4186,250.913,252.2293,80830.0
2021-03-18 10:00:00,279.73,279.9,278.68,279.6,81938.0,252.1932,252.3465,251.2466,252.076,81938.0
2021-03-18 10:10:00,279.55,280.38,279.06,280.32,112037.0,252.0309,252.7792,251.5891,252.7251,112037.0
2021-03-18 10:20:00,280.38,280.94,280.11,280.48,76643.0,252.7792,253.2841,252.5358,252.8694,76643.0
2021-03-18 10:30:00,280.47,281.14,279.81,281.14,72389.0,252.8603,253.4644,252.2653,253.4644,72389.0
2021-03-18 10:40:00,281.09,282.4,281.07,281.8,69532.0,253.4193,254.6004,253.4013,254.0594,69532.0
2021-03-18 10:50:00,281.75,282.36,281.65,282.17,72831.0,254.0143,254.5643,253.9242,254.393,72831.0
2021-03-18 11:00:00,282.21,282.75,281.92,282.41,61068.0,254.4291,254.9159,254.1676,254.6094,61068.0
2021-03-18 11:10:00,282.41,283.11,282.27,283.09,60062.0,254.6094,255.2405,254.4831,255.2224,60062.0
2021-03-18 11:20:00,283.1,283.89,283.07,283.89,56311.0,255.2314,255.9437,255.2044,255.9437,56311.0
2021-03-18 11:30:00,283.93,284.49,283.53,284.44,73920.0,255.9797,256.4846,255.6191,256.4395,73920.0
2021-03-18 11:40:00,284.47,284.96,284.41,284.85,122300.0,256.4666,256.9083,256.4125,256.8092,122300.0
2021-03-18 11:50:00,284.9,285.47,284.62,285.3,100262.0,256.8542,257.3681,256.6018,257.2149,100262.0
2021-03-18 12:00:00,285.36,285.36,284.76,285.14,65507.0,257.269,257.269,256.728,257.0706,65507.0
2021-03-18 12:10:00,285.09,285.09,284.15,284.38,76835.0,257.0255,257.0255,256.1781,256.3854,76835.0
2021-03-18 12:20:00,284.47,284.54,283.8,284.1,84326.0,256.4666,256.5297,255.8625,256.133,84326.0
2021-03-18 12:30:00,284.14,284.4,283.47,283.66,117958.0,256.1691,256.4035,255.565,255.7363,117958.0
2021-03-18 12:40:00,283.61,283.77,283.3,283.4,76503.0,255.6912,255.8355,255.4118,255.5019,76503.0
2021-03-18 12:50:00,283.39,283.84,283.06,283.5,60638.0,255.4929,255.8986,255.1954,255.5921,60638.0
2021-03-18 13:00:00,283.55,283.8,283.42,283.71,55865.0,255.6371,255.8625,255.5199,255.7814,55865.0
2021-03-18 13:10:00,283.68,284.17,283.46,284.12,43332.0,255.7543,256.1961,255.556,256.151,43332.0
2021-03-18 13:20:00,284.12,284.53,283.9,284.32,42273.0,256.151,256.5207,255.9527,256.3313,42273.0
2021-03-18 13:30:00,284.3,284.31,283.87,283.95,40048.0,256.3133,256.3223,255.9256,255.9978,40048.0
2021-03-18 13:40:00,283.88,284.25,283.67,284.2,41883.0,255.9347,256.2682,255.7453,256.2232,41883.0
2021-03-18 13:50:00,284.17,284.67,284.05,284.64,41976.0,256.1961,256.6469,256.0879,256.6198,41976.0
2021-03-18 14:00:00,284.65,284.76,284.15,284.34,50149.0,256.6289,256.728,256.1781,256.3494,50149.0
2021-03-18 14:10:00,284.29,284.35,283.62,283.72,51568.0,256.3043,256.3584,255.7003,255.7904,51568.0
2021-03-18 14:20:00,283.67,283.85,283.18,283.26,71943.0,255.7453,255.9076,255.3036,255.3757,71943.0
2021-03-18 14:30:00,283.32,283.63,282.67,283.04,78677.0,255.4298,255.7093,254.8438,255.1773,78677.0
2021-03-18 14:40:00,282.99,283.93,282.29,283.85,109462.0,255.1323,255.9797,254.5012,255.9076,109462.0
2021-03-18 14:50:00,283.87,284.48,283.48,284.13,67579.0,255.9256,256.4756,255.574,256.16,67579.0
2021-03-18 15:00:00,284.15,284.2,283.38,283.77,82701.0,256.1781,256.2232,255.4839,255.8355,82701.0
2021-03-18 15:10:00,283.78,284.17,283.6,283.84,60312.0,255.8445,256.1961,255.6822,255.8986,60312.0
2021-03-18 15:20:00,283.85,284.03,283.09,283.67,70829.0,255.9076,256.0699,255.2224,255.7453,70829.0
2021-03-18 15:30:00,283.64,283.81,282.97,283.04,70933.0,255.7183,255.8715,255.1142,255.1773,70933.0
2021-03-18 15:40:00,283.08,283.35,282.72,283.18,110526.0,255.2134,255.4568,254.8889,255.3036,110526.0
2021-03-18 15:50:00,283.12,283.6,282.69,283.29,313254.0,255.2495,255.6822,254.8618,255.4027,313254.0
2021-03-19 09:30:00,283.64,284.63,282.71,284.0,1140545.0,255.7183,256.6108,254.8798,256.0428,1140545.0
2021-03-19 09:40:00,283.82,284.35,282.74,283.28,104322.0,255.8806,256.3584,254.9069,255.3937,104322.0
2021-03-19 09:50:00,283.22,283.4,282.44,282.62,128829.0,255.3396,255.5019,254.6364,254.7987,128829.0
2021-03-19 10:00:00,282.63,284.06,282.43,283.6,120289.0,254.8077,256.0969,254.6274,255.6822,120289.0
2021-03-19 10:10:00,283.63,284.06,283.23,284.02,68374.0,255.7093,256.0969,255.3486,256.0609,68374.0
2021-03-19 10:20:00,284.04,285.38,284.0,284.55,97547.0,256.0789,257.287,256.0428,256.5387,97547.0
2021-03-19 10:30:00,284.59,284.59,283.1,283.78,62400.0,256.5748,256.5748,255.2314,255.8445,62400.0
2021-03-19 10:40:00,283.84,284.64,283.78,284.64,44497.0,255.8986,256.6198,255.8445,256.6198,44497.0
2021-03-19 10:50:00,284.69,285.1,284.52,285.1,58769.0,256.6649,257.0346,256.5117,257.0346,58769.0
2021-03-19 11:00:00,285.1,285.8,284.84,285.52,86740.0,257.0346,257.6657,256.8002,257.4132,86740.0
2021-03-19 11:10:00,285.56,285.56,284.6,285.17,59925.0,257.4493,257.4493,256.5838,257.0977,59925.0
2021-03-19 11:20:00,285.1,285.47,284.98,285.42,57786.0,257.0346,257.3681,256.9264,257.3231,57786.0
2021-03-19 11:30:00,285.39,286.65,285.31,286.55,156074.0,257.296,258.432,257.2239,258.3418,156074.0
2021-03-19 11:40:00,286.53,287.27,286.4,287.25,100766.0,258.3238,258.9909,258.2066,258.9729,100766.0
2021-03-19 11:50:00,287.25,287.43,286.73,287.07,88390.0,258.9729,259.1352,258.5041,258.8106,88390.0
2021-03-19 12:00:00,287.17,287.3,286.03,286.07,76984.0,258.9008,259.018,257.873,257.9091,76984.0
2021-03-19 12:10:00,286.04,286.24,285.36,286.11,65553.0,257.882,258.0623,257.269,257.9451,65553.0
2021-03-19 12:20:00,286.06,286.64,286.04,286.64,51545.0,257.9001,258.423,257.882,258.423,51545.0
2021-03-19 12:30:00,286.6,286.73,286.25,286.35,47367.0,258.3869,258.5041,258.0714,258.1615,47367.0
2021-03-19 12:40:00,286.36,286.98,286.35,286.8,41251.0,258.1705,258.7295,258.1615,258.5672,41251.0
2021-03-19 12:50:00,286.79,287.01,286.56,286.91,37739.0,258.5582,258.7565,258.3508,258.6664,37739.0
2021-03-19 13:00:00,286.88,286.97,286.65,286.92,34382.0,258.6393,258.7205,258.432,258.6754,34382.0
2021-03-19 13:10:00,286.94,287.27,286.88,286.98,47203.0,258.6934,258.9909,258.6393,258.7295,47203.0
2021-03-19 13:20:00,286.93,287.35,286.78,287.35,40127.0,258.6844,259.0631,258.5492,259.0631,40127.0
2021-03-19 13:30:00,287.38,287.71,287.15,287.63,67386.0,259.0901,259.3876,258.8828,259.3155,67386.0
2021-03-19 13:40:00,287.64,287.7,287.08,287.45,64948.0,259.3245,259.3786,258.8196,259.1532,64948.0
2021-03-19 13:50:00,287.47,287.69,287.27,287.55,66914.0,259.1713,259.3696,258.9909,259.2434,66914.0
2021-03-19 14:00:00,287.59,287.93,287.47,287.5,52357.0,259.2794,259.586,259.1713,259.1983,52357.0
2021-03-19 14:10:00,287.43,287.71,286.92,287.33,51416.0,259.1352,259.3876,258.6754,259.045,51416.0
2021-03-19 14:20:00,287.35,287.39,286.98,287.34,63562.0,259.0631,259.0991,258.7295,259.0541,63562.0
2021-03-19 14:30:00,287.34,287.42,287.02,287.11,84494.0,259.0541,259.1262,258.7656,258.8467,84494.0
2021-03-19 14:40:00,287.08,287.95,287.02,287.95,55070.0,258.8196,259.604,258.7656,259.604,55070.0
2021-03-19 14:50:00,287.97,287.98,287.18,287.7,60372.0,259.622,259.6311,258.9098,259.3786,60372.0
2021-03-19 15:00:00,287.67,287.78,287.12,287.42,86977.0,259.3516,259.4507,258.8557,259.1262,86977.0
2021-03-19 15:10:00,287.38,287.53,286.98,287.16,116314.0,259.0901,259.2254,258.7295,258.8918,116314.0
2021-03-19 15:20:00,287.13,287.68,287.06,287.09,130896.0,258.8647,259.3606,258.8016,258.8287,130896.0
2021-03-19 15:30:00,287.12,287.6,286.95,287.32,179267.0,258.8557,259.2885,258.7024,259.036,179267.0
2021-03-19 15:40:00,287.32,287.94,286.8,286.8,248598.0,259.036,259.595,258.5672,258.5672,248598.0
2021-03-19 15:50:00,286.71,288.92,286.17,288.4,1188547.0,258.4861,260.4785,257.9992,260.0097,1188547.0
2021-03-22 09:30:00,286.5,287.9,285.87,286.06,281703.0,258.2967,259.5589,257.7288,257.9001,281703.0
2021-03-22 09:40:00,286.14,287.8,286.06,286.57,112888.0,257.9722,259.4688,257.9001,258.3599,112888.0
2021-03-22 09:50:00,286.56,286.69,285.43,285.55,111279.0,258.3508,258.468,257.3321,257.4403,111279.0
2021-03-22 10:00:00,285.6,285.8,284.64,285.58,116422.0,257.4853,257.6657,256.6198,257.4673,116422.0
2021-03-22 10:10:00,285.57,285.81,285.2,285.39,104731.0,257.4583,257.6747,257.1247,257.296,104731.0
2021-03-22 10:20:00,285.44,285.8,284.96,285.09,109693.0,257.3411,257.6657,256.9083,257.0255,109693.0
2021-03-22 10:30:00,285.22,285.34,284.87,285.0,63968.0,257.1427,257.2509,256.8272,256.9444,63968.0
2021-03-22 10:40:00,285.01,285.71,284.92,285.0,97614.0,256.9534,257.5845,256.8723,256.9444,97614.0
2021-03-22 10:50:00,284.96,285.08,284.4,284.51,59008.0,256.9083,257.0165,256.4035,256.5026,59008.0
2021-03-22 11:00:00,284.5,285.14,284.2,284.71,74645.0,256.4936,257.0706,256.2232,256.683,74645.0
2021-03-22 11:10:00,284.77,285.26,284.65,284.86,76180.0,256.737,257.1788,256.6289,256.8182,76180.0
2021-03-22 11:20:00,284.78,285.29,284.7,285.29,36764.0,256.7461,257.2059,256.6739,257.2059,36764.0
2021-03-22 11:30:00,285.29,285.84,285.2,285.56,52167.0,257.2059,257.7017,257.1247,257.4493,52167.0
2021-03-22 11:40:00,285.59,286.06,285.57,285.92,34115.0,257.4763,257.9001,257.4583,257.7738,34115.0
2021-03-22 11:50:00,285.96,286.47,285.7,286.47,51898.0,257.8099,258.2697,257.5755,258.2697,51898.0
2021-03-22 12:00:00,286.44,286.82,286.12,286.16,41359.0,258.2427,258.5852,257.9542,257.9902,41359.0
2021-03-22 12:10:00,286.21,286.75,286.21,286.72,34338.0,258.0353,258.5221,258.0353,258.4951,34338.0
2021-03-22 12:20:00,286.75,287.1,286.44,286.88,54356.0,258.5221,258.8377,258.2427,258.6393,54356.0
2021-03-22 12:30:00,286.89,287.3,286.65,287.19,48853.0,258.6484,259.018,258.432,258.9188,48853.0
2021-03-22 12:40:00,287.22,287.92,287.22,287.53,64162.0,258.9459,259.577,258.9459,259.2254,64162.0
2021-03-22 12:50:00,287.53,287.99,287.49,287.79,48886.0,259.2254,259.6401,259.1893,259.4598,48886.0
2021-03-22 13:00:00,287.85,288.0,287.6,287.92,48548.0,259.5138,259.6491,259.2885,259.577,48548.0
2021-03-22 13:10:00,287.91,288.0,287.75,287.97,41544.0,259.5679,259.6491,259.4237,259.622,41544.0
2021-03-22 13:20:00,287.97,288.39,287.96,288.3,61104.0,259.622,260.0007,259.613,259.9196,61104.0
2021-03-22 13:30:00,288.39,288.45,288.11,288.22,43278.0,260.0007,260.0548,259.7483,259.8474,43278.0
2021-03-22 13:40:00,288.25,288.51,288.05,288.43,39173.0,259.8745,260.1089,259.6942,260.0368,39173.0
2021-03-22 13:50:00,288.42,288.63,288.33,288.39,29979.0,260.0277,260.2171,259.9466,260.0007,29979.0
2021-03-22 14:00:00,288.34,289.0,288.34,288.96,42885.0,259.9556,260.5506,259.9556,260.5146,42885.0
2021-03-22 14:10:00,288.88,289.2,288.83,289.09,46893.0,260.4425,260.731,260.3974,260.6318,46893.0
2021-03-22 14:20:00,289.1,289.54,288.97,289.37,62358.0,260.6408,261.0375,260.5236,260.8842,62358.0
2021-03-22 14:30:00,289.43,289.9,289.4,289.72,61098.0,260.9383,261.362,260.9113,261.1998,61098.0
2021-03-22 14:40:00,289.7,290.25,289.65,290.22,101607.0,261.1817,261.6776,261.1367,261.6505,101607.0
2021-03-22 14:50:00,290.25,290.33,289.74,289.79,70745.0,261.6776,261.7497,261.2178,261.2629,70745.0
2021-03-22 15:00:00,289.79,290.04,289.7,289.97,49768.0,261.2629,261.4883,261.1817,261.4252,49768.0
2021-03-22 15:10:00,290.04,290.29,289.9,289.96,56666.0,261.4883,261.7137,261.362,261.4161,56666.0
2021-03-22 15:20:00,289.97,290.08,289.41,289.51,63771.0,261.4252,261.5243,260.9203,261.0104,63771.0
2021-03-22 15:30:00,289.55,289.58,289.09,289.18,68856.0,261.0465,261.0735,260.6318,260.7129,68856.0
2021-03-22 15:40:00,289.18,289.5,288.94,289.11,79050.0,260.7129,261.0014,260.4965,260.6498,79050.0
2021-03-22 15:50:00,289.0,289.34,288.61,288.74,242295.0,260.5506,260.8572,260.199,260.3162,242295.0
2021-03-23 09:30:00,289.61,292.05,288.94,291.61,229170.0,261.1006,263.3004,260.4965,262.9037,229170.0
2021-03-23 09:40:00,291.54,292.42,290.94,292.25,100937.0,262.8406,263.634,262.2997,263.4807,100937.0
2021-03-23 09:50:00,292.2,292.36,291.59,292.17,88470.0,263.4356,263.5799,262.8857,263.4086,88470.0
2021-03-23 10:00:00,292.18,292.18,290.33,290.36,104077.0,263.4176,263.4176,261.7497,261.7768,104077.0
2021-03-23 10:10:00,290.31,290.83,289.9,290.55,85970.0,261.7317,262.2005,261.362,261.9481,85970.0
2021-03-23 10:20:00,290.57,290.74,290.31,290.74,63982.0,261.9661,262.1194,261.7317,262.1194,63982.0
2021-03-23 10:30:00,290.74,291.24,290.73,290.97,87491.0,262.1194,262.5701,262.1103,262.3267,87491.0
2021-03-23 10:40:00,290.96,291.57,290.65,291.09,122729.0,262.3177,262.8677,262.0382,262.4349,122729.0
2021-03-23 10:50:00,291.14,291.79,291.13,291.67,75127.0,262.48,263.066,262.471,262.9578,75127.0
2021-03-23 11:00:00,291.66,292.72,291.22,292.71,98461.0,262.9488,263.9044,262.5521,263.8954,98461.0
2021-03-23 11:10:00,292.71,293.43,292.41,292.8,205861.0,263.8954,264.5446,263.625,263.9766,205861.0
2021-03-23 11:20:00,292.81,292.99,291.9,292.71,60342.0,263.9856,264.1479,263.1652,263.8954,60342.0
2021-03-23 11:30:00,292.75,293.18,292.09,292.38,44850.0,263.9315,264.3192,263.3365,263.5979,44850.0
2021-03-23 11:40:00,292.41,292.67,292.03,292.43,36697.0,263.625,263.8594,263.2824,263.643,36697.0
2021-03-23 11:50:00,292.47,292.7,292.12,292.43,54639.0,263.6791,263.8864,263.3635,263.643,54639.0
2021-03-23 12:00:00,292.49,292.82,291.78,292.13,50279.0,263.6971,263.9946,263.057,263.3725,50279.0
2021-03-23 12:10:00,292.16,292.85,292.04,292.51,43875.0,263.3996,264.0216,263.2914,263.7151,43875.0
2021-03-23 12:20:00,292.51,293.0,292.29,292.82,36258.0,263.7151,264.1569,263.5168,263.9946,36258.0
2021-03-23 12:30:00,292.86,292.86,292.31,292.62,36919.0,264.0307,264.0307,263.5348,263.8143,36919.0
2021-03-23 12:40:00,292.61,292.61,292.06,292.14,35601.0,263.8053,263.8053,263.3094,263.3815,35601.0
2021-03-23 12:50:00,292.16,292.6,292.11,292.59,37764.0,263.3996,263.7963,263.3545,263.7872,37764.0
2021-03-23 13:00:00,292.61,292.71,292.45,292.57,27377.0,263.8053,263.8954,263.661,263.7692,27377.0
2021-03-23 13:10:00,292.6,292.88,292.49,292.53,26964.0,263.7963,264.0487,263.6971,263.7331,26964.0
2021-03-23 13:20:00,292.49,292.64,292.06,292.42,30193.0,263.6971,263.8323,263.3094,263.634,30193.0
2021-03-23 13:30:00,292.4,292.4,291.68,291.8,32885.0,263.6159,263.6159,262.9668,263.075,32885.0
2021-03-23 13:40:00,291.82,291.83,291.26,291.54,33697.0,263.093,263.1021,262.5882,262.8406,33697.0
2021-03-23 13:50:00,291.54,292.03,291.53,291.77,37243.0,262.8406,263.2824,262.8316,263.048,37243.0
2021-03-23 14:00:00,291.77,292.13,291.74,292.13,25421.0,263.048,263.3725,263.0209,263.3725,25421.0
2021-03-23 14:10:00,292.13,292.28,291.7,291.81,36245.0,263.3725,263.5078,262.9849,263.084,36245.0
2021-03-23 14:20:00,291.82,292.09,291.5,291.74,54115.0,263.093,263.3365,262.8045,263.0209,54115.0
2021-03-23 14:30:00,291.75,291.75,291.11,291.32,48910.0,263.0299,263.0299,262.4529,262.6423,48910.0
2021-03-23 14:40:00,291.33,291.44,290.92,291.32,57427.0,262.6513,262.7504,262.2816,262.6423,57427.0
2021-03-23 14:50:00,291.24,291.57,290.55,290.57,63198.0,262.5701,262.8677,261.9481,261.9661,63198.0
2021-03-23 15:00:00,290.48,291.11,290.13,290.94,64508.0,261.885,262.4529,261.5694,262.2997,64508.0
2021-03-23 15:10:00,290.94,290.99,290.28,290.63,77094.0,262.2997,262.3447,261.7046,262.0202,77094.0
2021-03-23 15:20:00,290.57,290.75,289.84,290.59,99373.0,261.9661,262.1284,261.308,261.9841,99373.0
2021-03-23 15:30:00,290.54,290.99,290.05,290.14,113334.0,261.939,262.3447,261.4973,261.5784,113334.0
2021-03-23 15:40:00,290.1,290.42,289.83,289.98,105780.0,261.5424,261.8309,261.2989,261.4342,105780.0
2021-03-23 15:50:00,289.94,290.42,289.44,289.98,198739.0,261.3981,261.8309,260.9473,261.4342,198739.0
2021-03-24 09:30:00,289.26,292.14,288.99,291.86,138501.0,260.785,263.3815,260.5416,263.1291,138501.0
2021-03-24 09:40:00,291.92,293.53,291.65,293.45,103149.0,263.1832,264.6347,262.9398,264.5626,103149.0
2021-03-24 09:50:00,293.27,294.1,293.2,293.46,89460.0,264.4003,265.1486,264.3372,264.5716,89460.0
2021-03-24 10:00:00,293.57,294.33,292.62,293.1,91912.0,264.6708,265.356,263.8143,264.247,91912.0
2021-03-24 10:10:00,293.17,293.59,292.25,292.39,64188.0,264.3101,264.6888,263.4807,263.6069,64188.0
2021-03-24 10:20:00,292.43,293.07,292.39,292.96,47366.0,263.643,264.22,263.6069,264.1208,47366.0
2021-03-24 10:30:00,293.03,294.0,292.96,293.93,82296.0,264.1839,265.0584,264.1208,264.9953,82296.0
2021-03-24 10:40:00,293.91,294.38,293.86,294.26,70942.0,264.9773,265.401,264.9322,265.2928,70942.0
2021-03-24 10:50:00,294.23,294.57,293.98,294.27,69428.0,265.2658,265.5723,265.0404,265.3019,69428.0
2021-03-24 11:00:00,294.23,295.19,294.18,294.62,87213.0,265.2658,266.1313,265.2207,265.6174,87213.0
2021-03-24 11:10:00,294.63,295.13,294.3,294.5,48594.0,265.6264,266.0772,265.3289,265.5092,48594.0
2021-03-24 11:20:00,294.52,294.53,294.01,294.28,49366.0,265.5273,265.5363,265.0675,265.3109,49366.0
2021-03-24 11:30:00,294.28,294.87,293.89,294.36,71636.0,265.3109,265.8428,264.9593,265.383,71636.0
2021-03-24 11:40:00,294.31,295.05,294.27,294.77,48598.0,265.3379,266.0051,265.3019,265.7526,48598.0
2021-03-24 11:50:00,294.79,295.15,294.63,295.01,60649.0,265.7707,266.0952,265.6264,265.969,60649.0
2021-03-24 12:00:00,295.1,296.25,294.95,295.66,134827.0,266.0502,267.0869,265.9149,266.555,134827.0
2021-03-24 12:10:00,295.64,295.96,295.45,295.95,53301.0,266.537,266.8255,266.3657,266.8165,53301.0
2021-03-24 12:20:00,295.95,295.98,295.71,295.81,41387.0,266.8165,266.8435,266.6001,266.6903,41387.0
2021-03-24 12:30:00,295.89,296.29,295.6,296.04,70464.0,266.7624,267.123,266.5009,266.8976,70464.0
2021-03-24 12:40:00,296.06,296.78,296.05,296.24,99260.0,266.9157,267.5648,266.9066,267.0779,99260.0
2021-03-24 12:50:00,296.29,296.31,295.64,295.66,55687.0,267.123,267.141,266.537,266.555,55687.0
2021-03-24 13:00:00,295.69,296.21,295.48,295.63,46895.0,266.5821,267.0509,266.3927,266.528,46895.0
2021-03-24 13:10:00,295.61,295.66,293.9,294.92,92207.0,266.5099,266.555,264.9683,265.8879,92207.0
2021-03-24 13:20:00,294.86,295.31,294.84,295.28,22831.0,265.8338,266.2395,265.8157,266.2124,22831.0
2021-03-24 13:30:00,295.29,295.68,295.1,295.41,26266.0,266.2215,266.5731,266.0502,266.3296,26266.0
2021-03-24 13:40:00,295.41,295.85,295.03,295.7,49163.0,266.3296,266.7263,265.987,266.5911,49163.0
2021-03-24 13:50:00,295.75,295.93,295.64,295.87,36971.0,266.6362,266.7984,266.537,266.7444,36971.0
2021-03-24 14:00:00,295.93,295.93,294.72,294.75,53901.0,266.7984,266.7984,265.7076,265.7346,53901.0
2021-03-24 14:10:00,294.76,294.99,294.47,294.78,37412.0,265.7436,265.951,265.4822,265.7617,37412.0
2021-03-24 14:20:00,294.69,294.69,293.87,293.87,39313.0,265.6805,265.6805,264.9412,264.9412,39313.0
2021-03-24 14:30:00,293.83,294.27,293.3,294.24,50921.0,264.9052,265.3019,264.4273,265.2748,50921.0
2021-03-24 14:40:00,294.18,294.22,293.35,294.09,57013.0,265.2207,265.2568,264.4724,265.1396,57013.0
2021-03-24 14:50:00,294.1,294.51,293.65,293.79,46319.0,265.1486,265.5182,264.7429,264.8691,46319.0
2021-03-24 15:00:00,293.83,294.85,293.75,294.76,66794.0,264.9052,265.8248,264.833,265.7436,66794.0
2021-03-24 15:10:00,294.79,295.04,294.47,294.92,75370.0,265.7707,265.9961,265.4822,265.8879,75370.0
2021-03-24 15:20:00,294.88,294.88,294.15,294.18,97142.0,265.8518,265.8518,265.1937,265.2207,97142.0
2021-03-24 15:30:00,294.22,294.28,293.57,293.59,92482.0,265.2568,265.3109,264.6708,264.6888,92482.0
2021-03-24 15:40:00,293.61,293.88,293.33,293.55,97363.0,264.7068,264.9503,264.4544,264.6527,97363.0
2021-03-24 15:50:00,293.43,293.61,292.4,292.89,329987.0,264.5446,264.7068,263.6159,264.0577,329987.0
2021-03-25 09:30:00,293.03,294.25,292.45,293.66,231429.0,264.1839,265.2838,263.661,264.7519,231429.0
2021-03-25 09:40:00,293.66,294.44,292.98,293.6,96118.0,264.7519,265.4551,264.1388,264.6978,96118.0
2021-03-25 09:50:00,293.55,294.02,292.8,293.95,105842.0,264.6527,265.0765,263.9766,265.0134,105842.0
2021-03-25 10:00:00,293.87,295.85,293.6,295.75,133542.0,264.9412,266.7263,264.6978,266.6362,133542.0
2021-03-25 10:10:00,295.69,296.42,294.52,294.84,94464.0,266.5821,267.2402,265.5273,265.8157,94464.0
2021-03-25 10:20:00,294.88,295.29,294.44,294.78,52491.0,265.8518,266.2215,265.4551,265.7617,52491.0
2021-03-25 10:30:00,294.66,294.86,294.0,294.83,59094.0,265.6535,265.8338,265.0584,265.8067,59094.0
2021-03-25 10:40:00,294.84,295.28,294.39,294.45,59450.0,265.8157,266.2124,265.41,265.4641,59450.0
2021-03-25 10:50:00,294.48,295.13,294.22,295.04,63140.0,265.4912,266.0772,265.2568,265.9961,63140.0
2021-03-25 11:00:00,295.04,295.04,293.89,294.53,82330.0,265.9961,265.9961,264.9593,265.5363,82330.0
2021-03-25 11:10:00,294.46,295.75,294.46,295.72,57194.0,265.4732,266.6362,265.4732,266.6091,57194.0
2021-03-25 11:20:00,295.7,296.15,294.79,295.43,66914.0,266.5911,266.9968,265.7707,266.3477,66914.0
2021-03-25 11:30:00,295.4,295.8,295.15,295.17,68073.0,266.3206,266.6812,266.0952,266.1133,68073.0
2021-03-25 11:40:00,295.13,295.13,294.01,294.24,52910.0,266.0772,266.0772,265.0675,265.2748,52910.0
2021-03-25 11:50:00,294.19,295.97,293.96,295.86,61632.0,265.2297,266.8345,265.0224,266.7353,61632.0
2021-03-25 12:00:00,295.86,296.02,294.89,295.01,54704.0,266.7353,266.8796,265.8608,265.969,54704.0
2021-03-25 12:10:00,295.02,296.01,295.01,295.62,206970.0,265.978,266.8706,265.969,266.519,206970.0
2021-03-25 12:20:00,295.6,295.91,295.19,295.43,74094.0,266.5009,266.7804,266.1313,266.3477,74094.0
2021-03-25 12:30:00,295.47,296.28,295.42,296.26,52199.0,266.3837,267.114,266.3387,267.096,52199.0
2021-03-25 12:40:00,296.24,297.22,296.24,296.99,101545.0,267.0779,267.9615,267.0779,267.7541,101545.0
2021-03-25 12:50:00,296.99,297.15,296.83,297.0,39075.0,267.7541,267.8984,267.6099,267.7631,39075.0
2021-03-25 13:00:00,297.03,297.15,296.29,296.39,65472.0,267.7902,267.8984,267.123,267.2132,65472.0
2021-03-25 13:10:00,296.45,296.97,296.09,296.73,50926.0,267.2673,267.7361,266.9427,267.5197,50926.0
2021-03-25 13:20:00,296.73,296.76,295.99,296.27,51514.0,267.5197,267.5467,266.8525,267.105,51514.0
2021-03-25 13:30:00,296.27,296.62,295.73,296.15,46535.0,267.105,267.4205,266.6181,266.9968,46535.0
2021-03-25 13:40:00,296.14,297.01,296.1,296.72,53537.0,266.9878,267.7721,266.9517,267.5107,53537.0
2021-03-25 13:50:00,296.72,296.78,296.09,296.16,32112.0,267.5107,267.5648,266.9427,267.0058,32112.0
2021-03-25 14:00:00,296.09,296.14,295.11,295.24,57353.0,266.9427,266.9878,266.0592,266.1764,57353.0
2021-03-25 14:10:00,295.16,295.92,295.09,295.89,35508.0,266.1042,266.7894,266.0411,266.7624,35508.0
2021-03-25 14:20:00,295.88,296.34,295.76,295.76,43023.0,266.7534,267.1681,266.6452,266.6452,43023.0
2021-03-25 14:30:00,295.75,296.96,295.71,296.68,45301.0,266.6362,267.7271,266.6001,267.4746,45301.0
2021-03-25 14:40:00,296.65,297.07,296.57,296.95,53164.0,267.4476,267.8262,267.3754,267.718,53164.0
2021-03-25 14:50:00,296.97,297.33,296.7,297.32,58229.0,267.7361,268.0606,267.4926,268.0516,58229.0
2021-03-25 15:00:00,297.31,297.32,296.45,296.57,70715.0,268.0426,268.0516,267.2673,267.3754,70715.0
2021-03-25 15:10:00,296.59,297.54,296.58,297.46,76696.0,267.3935,268.25,267.3845,268.1778,76696.0
2021-03-25 15:20:00,297.45,297.59,297.15,297.31,58884.0,268.1688,268.295,267.8984,268.0426,58884.0
2021-03-25 15:30:00,297.31,297.88,297.13,297.21,61037.0,268.0426,268.5565,267.8803,267.9524,61037.0
2021-03-25 15:40:00,297.22,297.47,297.06,297.08,75273.0,267.9615,268.1869,267.8172,267.8352,75273.0
2021-03-25 15:50:00,297.09,297.66,296.82,297.66,302517.0,267.8443,268.3581,267.6008,268.3581,302517.0
2021-03-26 09:30:00,297.34,298.94,296.03,297.85,229455.0,268.0696,269.5121,266.8886,268.5294,229455.0
2021-03-26 09:40:00,298.02,299.33,297.99,298.41,106581.0,268.6827,269.8638,268.6557,269.0343,106581.0
2021-03-26 09:50:00,298.46,299.52,298.28,299.35,91224.0,269.0794,270.035,268.9171,269.8818,91224.0
2021-03-26 10:00:00,299.35,299.42,298.79,298.82,101297.0,269.8818,269.9449,269.3769,269.404,101297.0
2021-03-26 10:10:00,298.82,299.46,298.25,299.42,88337.0,269.404,269.981,268.8901,269.9449,88337.0
2021-03-26 10:20:00,299.47,299.85,299.15,299.61,114680.0,269.99,270.3326,269.7015,270.1162,114680.0
2021-03-26 10:30:00,299.61,299.97,299.17,299.25,76397.0,270.1162,270.4407,269.7195,269.7916,76397.0
2021-03-26 10:40:00,299.3,300.86,299.3,300.74,144327.0,269.8367,271.2431,269.8367,271.1349,144327.0
2021-03-26 10:50:00,300.73,301.27,299.92,300.34,118342.0,271.1259,271.6128,270.3957,270.7743,118342.0
2021-03-26 11:00:00,300.4,301.46,299.99,301.4,89417.0,270.8284,271.7841,270.4588,271.73,89417.0
2021-03-26 11:10:00,301.38,301.42,299.8,299.96,90253.0,271.7119,271.748,270.2875,270.4317,90253.0
2021-03-26 11:20:00,299.96,300.6,299.74,299.94,42416.0,270.4317,271.0087,270.2334,270.4137,42416.0
2021-03-26 11:30:00,299.96,300.57,299.8,300.57,51064.0,270.4317,270.9817,270.2875,270.9817,51064.0
2021-03-26 11:40:00,300.52,301.04,300.3,300.99,53673.0,270.9366,271.4054,270.7383,271.3603,53673.0
2021-03-26 11:50:00,300.99,301.33,300.76,300.94,44787.0,271.3603,271.6669,271.153,271.3153,44787.0
2021-03-26 12:00:00,300.94,301.7,300.94,301.43,46189.0,271.3153,272.0004,271.3153,271.757,46189.0
2021-03-26 12:10:00,301.38,301.65,300.81,301.48,48745.0,271.7119,271.9554,271.1981,271.8021,48745.0
2021-03-26 12:20:00,301.44,301.56,301.01,301.37,64873.0,271.766,271.8742,271.3784,271.7029,64873.0
2021-03-26 12:30:00,301.41,302.59,301.36,302.51,96449.0,271.739,272.8028,271.6939,272.7307,96449.0
2021-03-26 12:40:00,302.53,303.1,302.39,303.08,83119.0,272.7487,273.2626,272.6225,273.2446,83119.0
2021-03-26 12:50:00,303.08,303.64,302.92,303.45,86027.0,273.2446,273.7495,273.1003,273.5782,86027.0
2021-03-26 13:00:00,303.47,303.53,302.53,303.15,100053.0,273.5962,273.6503,272.7487,273.3077,100053.0
2021-03-26 13:10:00,303.11,303.13,302.13,303.03,72507.0,273.2716,273.2897,272.3881,273.1995,72507.0
2021-03-26 13:20:00,303.17,303.56,302.89,302.89,46903.0,273.3257,273.6773,273.0733,273.0733,46903.0
2021-03-26 13:30:00,302.98,303.0,302.56,302.73,31052.0,273.1544,273.1725,272.7758,272.9291,31052.0
2021-03-26 13:40:00,302.77,303.23,302.71,302.71,52781.0,272.9651,273.3798,272.911,272.911,52781.0
2021-03-26 13:50:00,302.71,303.3,302.59,302.99,93683.0,272.911,273.4429,272.8028,273.1635,93683.0
2021-03-26 14:00:00,302.91,302.98,301.62,301.79,69984.0,273.0913,273.1544,271.9283,272.0816,69984.0
2021-03-26 14:10:00,301.79,302.46,301.42,301.88,89590.0,272.0816,272.6856,271.748,272.1627,89590.0
2021-03-26 14:20:00,301.86,303.0,301.75,302.81,73307.0,272.1447,273.1725,272.0455,273.0012,73307.0
2021-03-26 14:30:00,302.81,303.35,302.18,302.25,132134.0,273.0012,273.488,272.4332,272.4963,132134.0
2021-03-26 14:40:00,302.24,302.29,301.15,301.25,101358.0,272.4873,272.5324,271.5046,271.5947,101358.0
2021-03-26 14:50:00,301.3,302.51,301.29,301.9,91852.0,271.6398,272.7307,271.6308,272.1808,91852.0
2021-03-26 15:00:00,301.9,302.17,301.32,301.45,100871.0,272.1808,272.4242,271.6579,271.7751,100871.0
2021-03-26 15:10:00,301.45,302.47,301.34,302.31,73530.0,271.7751,272.6946,271.6759,272.5504,73530.0
2021-03-26 15:20:00,302.27,302.44,301.46,301.67,99353.0,272.5143,272.6676,271.7841,271.9734,99353.0
2021-03-26 15:30:00,301.68,302.11,301.48,301.93,96939.0,271.9824,272.3701,271.8021,272.2078,96939.0
2021-03-26 15:40:00,301.95,302.84,301.94,302.76,107501.0,272.2258,273.0282,272.2168,272.9561,107501.0
2021-03-26 15:50:00,302.84,304.0,302.33,303.66,350574.0,273.0282,274.074,272.5684,273.7675,350574.0
2021-03-29 09:30:00,303.3,305.55,303.21,304.94,197766.0,273.4429,275.4714,273.3618,274.9215,197766.0
2021-03-29 09:40:00,304.85,305.08,303.07,303.19,118884.0,274.8404,275.0477,273.2356,273.3438,118884.0
2021-03-29 09:50:00,303.22,303.26,302.22,302.48,78842.0,273.3708,273.4069,272.4693,272.7037,78842.0
2021-03-29 10:00:00,302.49,302.53,300.84,301.05,104086.0,272.7127,272.7487,271.2251,271.4144,104086.0
2021-03-29 10:10:00,301.06,301.4,300.2,301.3,134599.0,271.4234,271.73,270.6481,271.6398,134599.0
2021-03-29 10:20:00,301.37,302.03,301.04,301.04,64835.0,271.7029,272.298,271.4054,271.4054,64835.0
2021-03-29 10:30:00,300.89,301.8,299.97,301.59,75024.0,271.2702,272.0906,270.4407,271.9013,75024.0
2021-03-29 10:40:00,301.54,301.54,300.12,300.96,51696.0,271.8562,271.8562,270.576,271.3333,51696.0
2021-03-29 10:50:00,300.96,301.33,300.5,301.26,70550.0,271.3333,271.6669,270.9186,271.6038,70550.0
2021-03-29 11:00:00,301.17,301.68,300.24,300.68,63755.0,271.5226,271.9824,270.6842,271.0809,63755.0
2021-03-29 11:10:00,300.75,301.38,300.5,300.5,76208.0,271.144,271.7119,270.9186,270.9186,76208.0
2021-03-29 11:20:00,300.56,301.75,300.55,300.85,59474.0,270.9727,272.0455,270.9637,271.2341,59474.0
2021-03-29 11:30:00,300.9,301.12,300.7,300.95,55838.0,271.2792,271.4775,271.0989,271.3243,55838.0
2021-03-29 11:40:00,300.88,301.35,300.86,300.89,47842.0,271.2612,271.6849,271.2431,271.2702,47842.0
2021-03-29 11:50:00,300.85,301.14,300.31,300.41,54918.0,271.2341,271.4956,270.7473,270.8374,54918.0
2021-03-29 12:00:00,300.37,300.96,300.32,300.59,43950.0,270.8014,271.3333,270.7563,270.9997,43950.0
2021-03-29 12:10:00,300.61,300.62,299.93,300.36,49304.0,271.0177,271.0268,270.4047,270.7924,49304.0
2021-03-29 12:20:00,300.37,301.03,300.27,300.92,75839.0,270.8014,271.3964,270.7112,271.2972,75839.0
2021-03-29 12:30:00,300.92,301.5,300.74,300.99,49510.0,271.2972,271.8201,271.1349,271.3603,49510.0
2021-03-29 12:40:00,300.99,301.83,300.88,301.72,56865.0,271.3603,272.1176,271.2612,272.0185,56865.0
2021-03-29 12:50:00,301.71,302.14,301.33,301.76,44869.0,272.0095,272.3971,271.6669,272.0545,44869.0
2021-03-29 13:00:00,301.75,301.98,301.19,301.19,78428.0,272.0455,272.2529,271.5407,271.5407,78428.0
2021-03-29 13:10:00,301.12,301.12,300.62,300.84,36973.0,271.4775,271.4775,271.0268,271.2251,36973.0
2021-03-29 13:20:00,300.88,301.14,300.67,300.89,34312.0,271.2612,271.4956,271.0718,271.2702,34312.0
2021-03-29 13:30:00,300.83,301.69,300.8,301.32,43924.0,271.2161,271.9914,271.189,271.6579,43924.0
2021-03-29 13:40:00,301.32,301.71,301.29,301.49,45914.0,271.6579,272.0095,271.6308,271.8111,45914.0
2021-03-29 13:50:00,301.52,301.77,301.0,301.04,39168.0,271.8382,272.0636,271.3694,271.4054,39168.0
2021-03-29 14:00:00,301.1,301.29,300.88,301.29,36271.0,271.4595,271.6308,271.2612,271.6308,36271.0
2021-03-29 14:10:00,301.25,301.29,300.88,300.88,40312.0,271.5947,271.6308,271.2612,271.2612,40312.0
2021-03-29 14:20:00,300.88,301.18,300.77,301.18,34133.0,271.2612,271.5316,271.162,271.5316,34133.0
2021-03-29 14:30:00,301.13,301.35,300.89,301.1,30251.0,271.4866,271.6849,271.2702,271.4595,30251.0
2021-03-29 14:40:00,301.03,302.12,301.0,301.9,38231.0,271.3964,272.3791,271.3694,272.1808,38231.0
2021-03-29 14:50:00,301.86,301.95,301.59,301.75,45939.0,272.1447,272.2258,271.9013,272.0455,45939.0
2021-03-29 15:00:00,301.92,302.67,301.84,302.38,49305.0,272.1988,272.875,272.1267,272.6135,49305.0
2021-03-29 15:10:00,302.35,302.92,302.3,302.54,65415.0,272.5865,273.1003,272.5414,272.7578,65415.0
2021-03-29 15:20:00,302.54,303.18,302.52,303.15,63692.0,272.7578,273.3348,272.7397,273.3077,63692.0
2021-03-29 15:30:00,303.13,303.51,302.91,303.09,86407.0,273.2897,273.6323,273.0913,273.2536,86407.0
2021-03-29 15:40:00,303.12,303.22,302.48,302.67,101594.0,273.2807,273.3708,272.7037,272.875,101594.0
2021-03-29 15:50:00,302.62,302.84,301.7,302.21,216238.0,272.8299,273.0282,272.0004,272.4602,216238.0
2021-03-30 09:30:00,301.65,301.96,300.46,300.49,128884.0,271.9554,272.2349,270.8825,270.9096,128884.0
2021-03-30 09:40:00,300.56,302.45,300.39,302.44,91374.0,270.9727,272.6766,270.8194,272.6676,91374.0
2021-03-30 09:50:00,302.5,303.46,302.12,303.46,86191.0,272.7217,273.5872,272.3791,273.5872,86191.0
2021-03-30 10:00:00,303.5,303.55,302.49,302.73,72471.0,273.6233,273.6683,272.7127,272.9291,72471.0
2021-03-30 10:10:00,302.66,303.41,301.97,302.74,71695.0,272.8659,273.5421,272.2439,272.9381,71695.0
2021-03-30 10:20:00,302.79,303.3,302.46,303.2,37655.0,272.9831,273.4429,272.6856,273.3528,37655.0
2021-03-30 10:30:00,303.02,304.34,302.99,303.39,76183.0,273.1905,274.3806,273.1635,273.5241,76183.0
2021-03-30 10:40:00,303.39,303.65,302.89,303.47,46219.0,273.5241,273.7585,273.0733,273.5962,46219.0
2021-03-30 10:50:00,303.53,303.53,302.29,302.31,57286.0,273.6503,273.6503,272.5324,272.5504,57286.0
2021-03-30 11:00:00,302.41,303.0,301.96,301.96,59847.0,272.6406,273.1725,272.2349,272.2349,59847.0
2021-03-30 11:10:00,302.04,302.33,301.9,302.15,55035.0,272.307,272.5684,272.1808,272.4061,55035.0
2021-03-30 11:20:00,302.12,302.23,301.31,302.07,69053.0,272.3791,272.4783,271.6488,272.334,69053.0
2021-03-30 11:30:00,302.07,302.56,301.45,301.61,57378.0,272.334,272.7758,271.7751,271.9193,57378.0
2021-03-30 11:40:00,301.61,301.82,301.15,301.3,56919.0,271.9193,272.1086,271.5046,271.6398,56919.0
2021-03-30 11:50:00,301.3,301.32,300.43,300.54,71064.0,271.6398,271.6579,270.8555,270.9546,71064.0
2021-03-30 12:00:00,300.48,300.8,300.03,300.68,53138.0,270.9005,271.189,270.4948,271.0809,53138.0
2021-03-30 12:10:00,300.61,300.77,300.28,300.42,35084.0,271.0177,271.162,270.7202,270.8465,35084.0
2021-03-30 12:20:00,300.38,301.25,300.37,301.07,44667.0,270.8104,271.5947,270.8014,271.4325,44667.0
2021-03-30 12:30:00,301.01,301.65,300.91,301.32,44910.0,271.3784,271.9554,271.2882,271.6579,44910.0
2021-03-30 12:40:00,301.34,301.7,301.29,301.7,49018.0,271.6759,272.0004,271.6308,272.0004,49018.0
2021-03-30 12:50:00,301.66,302.38,301.52,302.01,52053.0,271.9644,272.6135,271.8382,272.2799,52053.0
2021-03-30 13:00:00,301.85,302.0,301.55,301.96,46042.0,272.1357,272.2709,271.8652,272.2349,46042.0
2021-03-30 13:10:00,301.97,302.4,301.97,302.31,45543.0,272.2439,272.6315,272.2439,272.5504,45543.0
2021-03-30 13:20:00,302.3,302.86,302.21,302.84,55530.0,272.5414,273.0463,272.4602,273.0282,55530.0
2021-03-30 13:30:00,302.84,303.21,302.75,303.19,49934.0,273.0282,273.3618,272.9471,273.3438,49934.0
2021-03-30 13:40:00,303.19,303.4,302.94,303.25,51428.0,273.3438,273.5331,273.1184,273.3979,51428.0
2021-03-30 13:50:00,303.28,303.8,303.24,303.4,64991.0,273.4249,273.8937,273.3888,273.5331,64991.0
2021-03-30 14:00:00,303.39,304.0,303.15,303.73,86570.0,273.5241,274.074,273.3077,273.8306,86570.0
2021-03-30 14:10:00,303.67,303.99,303.49,303.94,67121.0,273.7765,274.065,273.6142,274.0199,67121.0
2021-03-30 14:20:00,303.94,304.17,303.81,304.07,59597.0,274.0199,274.2273,273.9027,274.1371,59597.0
2021-03-30 14:30:00,304.08,304.23,303.72,303.72,58242.0,274.1462,274.2814,273.8216,273.8216,58242.0
2021-03-30 14:40:00,303.77,304.11,303.72,304.1,52331.0,273.8667,274.1732,273.8216,274.1642,52331.0
2021-03-30 14:50:00,304.07,304.7,303.61,304.66,82541.0,274.1371,274.7051,273.7224,274.6691,82541.0
2021-03-30 15:00:00,304.65,305.19,304.57,305.08,92290.0,274.66,275.1469,274.5879,275.0477,92290.0
2021-03-30 15:10:00,305.07,305.38,304.68,305.16,95429.0,275.0387,275.3182,274.6871,275.1198,95429.0
2021-03-30 15:20:00,305.16,305.28,304.87,305.17,73069.0,275.1198,275.228,274.8584,275.1289,73069.0
2021-03-30 15:30:00,305.19,305.68,305.04,305.2,106869.0,275.1469,275.5887,275.0117,275.1559,106869.0
2021-03-30 15:40:00,305.19,305.19,304.58,304.75,117968.0,275.1469,275.1469,274.5969,274.7502,117968.0
2021-03-30 15:50:00,304.7,305.46,304.3,305.1,560073.0,274.7051,275.3903,274.3445,275.0657,560073.0
2021-03-31 09:30:00,305.5,306.3,304.14,304.84,167976.0,275.4264,276.1476,274.2003,274.8313,167976.0
2021-03-31 09:40:00,304.98,306.26,304.8,305.23,80860.0,274.9576,276.1116,274.7953,275.183,80860.0
2021-03-31 09:50:00,305.21,305.86,304.63,305.52,63251.0,275.1649,275.7509,274.642,275.4444,63251.0
2021-03-31 10:00:00,305.65,306.75,305.13,306.55,73141.0,275.5616,276.5533,275.0928,276.373,73141.0
2021-03-31 10:10:00,306.51,306.95,306.33,306.55,55622.0,276.3369,276.7336,276.1747,276.373,55622.0
2021-03-31 10:20:00,306.53,306.91,306.01,306.27,66333.0,276.355,276.6976,275.8862,276.1206,66333.0
2021-03-31 10:30:00,306.15,306.2,305.25,305.93,65251.0,276.0124,276.0575,275.201,275.814,65251.0
2021-03-31 10:40:00,305.93,305.97,305.46,305.9,43285.0,275.814,275.8501,275.3903,275.787,43285.0
2021-03-31 10:50:00,305.83,306.29,305.69,305.76,40985.0,275.7239,276.1386,275.5977,275.6608,40985.0
2021-03-31 11:00:00,305.82,306.2,305.5,306.1,43827.0,275.7149,276.0575,275.4264,275.9673,43827.0
2021-03-31 11:10:00,306.15,306.36,305.71,305.75,33629.0,276.0124,276.2017,275.6157,275.6518,33629.0
2021-03-31 11:20:00,305.71,305.82,305.26,305.56,36924.0,275.6157,275.7149,275.21,275.4805,36924.0
2021-03-31 11:30:00,305.53,306.0,305.45,305.91,38337.0,275.4534,275.8772,275.3813,275.796,38337.0
2021-03-31 11:40:00,305.83,306.5,305.77,306.5,33483.0,275.7239,276.3279,275.6698,276.3279,33483.0
2021-03-31 11:50:00,306.43,306.79,306.26,306.36,43011.0,276.2648,276.5894,276.1116,276.2017,43011.0
2021-03-31 12:00:00,306.38,306.75,306.33,306.55,35426.0,276.2197,276.5533,276.1747,276.373,35426.0
2021-03-31 12:10:00,306.55,306.73,306.25,306.31,40028.0,276.373,276.5353,276.1025,276.1566,40028.0
2021-03-31 12:20:00,306.29,306.7,306.22,306.39,31599.0,276.1386,276.5082,276.0755,276.2288,31599.0
2021-03-31 12:30:00,306.42,306.78,306.41,306.6,28073.0,276.2558,276.5804,276.2468,276.4181,28073.0
2021-03-31 12:40:00,306.59,306.83,306.55,306.68,32520.0,276.4091,276.6254,276.373,276.4902,32520.0
2021-03-31 12:50:00,306.69,306.83,306.54,306.76,28289.0,276.4992,276.6254,276.364,276.5623,28289.0
2021-03-31 13:00:00,306.75,307.36,306.75,307.25,57365.0,276.5533,277.1033,276.5533,277.0041,57365.0
2021-03-31 13:10:00,307.24,307.39,306.99,307.12,28165.0,276.9951,277.1303,276.7697,276.8869,28165.0
2021-03-31 13:20:00,307.14,307.18,306.66,306.74,36364.0,276.9049,276.941,276.4722,276.5443,36364.0
2021-03-31 13:30:00,306.81,307.52,306.81,307.42,40820.0,276.6074,277.2475,276.6074,277.1574,40820.0
2021-03-31 13:40:00,307.47,307.65,307.15,307.55,55718.0,277.2024,277.3647,276.9139,277.2746,55718.0
2021-03-31 13:50:00,307.57,307.97,307.51,307.84,38820.0,277.2926,277.6532,277.2385,277.536,38820.0
2021-03-31 14:00:00,307.86,308.02,307.63,307.82,40870.0,277.5541,277.6983,277.3467,277.518,40870.0
2021-03-31 14:10:00,307.83,308.0,307.24,307.8,72739.0,277.527,277.6803,276.9951,277.5,72739.0
2021-03-31 14:20:00,307.82,307.97,307.17,307.26,34802.0,277.518,277.6532,276.932,277.0131,34802.0
2021-03-31 14:30:00,307.24,307.82,307.23,307.4,40790.0,276.9951,277.518,276.9861,277.1393,40790.0
2021-03-31 14:40:00,307.41,307.54,306.89,306.99,46977.0,277.1483,277.2656,276.6795,276.7697,46977.0
2021-03-31 14:50:00,306.98,307.17,306.52,306.62,42482.0,276.7607,276.932,276.346,276.4361,42482.0
2021-03-31 15:00:00,306.64,307.26,306.51,307.21,52561.0,276.4541,277.0131,276.3369,276.968,52561.0
2021-03-31 15:10:00,307.21,307.21,306.7,306.77,36036.0,276.968,276.968,276.5082,276.5714,36036.0
2021-03-31 15:20:00,306.78,306.89,306.58,306.67,54883.0,276.5804,276.6795,276.4001,276.4812,54883.0
2021-03-31 15:30:00,306.65,306.84,306.48,306.5,54465.0,276.4632,276.6345,276.3099,276.3279,54465.0
2021-03-31 15:40:00,306.5,306.59,306.16,306.26,54113.0,276.3279,276.4091,276.0214,276.1116,54113.0
2021-03-31 15:50:00,306.26,306.55,305.25,305.53,498395.0,276.1116,276.373,275.201,275.4534,498395.0
2021-04-01 09:30:00,306.88,307.82,306.5,307.15,136872.0,276.6705,277.518,276.3279,276.9139,136872.0
2021-04-01 09:40:00,307.12,307.43,305.59,305.79,90585.0,276.8869,277.1664,275.5075,275.6878,90585.0
2021-04-01 09:50:00,305.88,305.93,304.24,304.29,102845.0,275.769,275.814,274.2904,274.3355,102845.0
2021-04-01 10:00:00,304.29,305.81,303.89,304.69,120114.0,274.3355,275.7059,273.9749,274.6961,120114.0
2021-04-01 10:10:00,304.7,305.44,304.57,305.23,47324.0,274.7051,275.3723,274.5879,275.183,47324.0
2021-04-01 10:20:00,305.19,305.88,305.18,305.88,48116.0,275.1469,275.769,275.1379,275.769,48116.0
2021-04-01 10:30:00,305.84,306.0,305.31,305.69,48696.0,275.7329,275.8772,275.2551,275.5977,48696.0
2021-04-01 10:40:00,305.7,306.71,305.65,306.56,66674.0,275.6067,276.5173,275.5616,276.382,66674.0
2021-04-01 10:50:00,306.55,307.3,306.49,307.28,62536.0,276.373,277.0492,276.3189,277.0311,62536.0
2021-04-01 11:00:00,307.26,307.55,307.03,307.48,64787.0,277.0131,277.2746,276.8058,277.2115,64787.0
2021-04-01 11:10:00,307.5,307.82,307.37,307.57,73771.0,277.2295,277.518,277.1123,277.2926,73771.0
2021-04-01 11:20:00,307.6,307.67,307.06,307.31,73662.0,277.3196,277.3828,276.8328,277.0582,73662.0
2021-04-01 11:30:00,307.26,307.35,306.85,307.26,49463.0,277.0131,277.0943,276.6435,277.0131,49463.0
2021-04-01 11:40:00,307.2,307.89,307.11,307.8,50731.0,276.959,277.5811,276.8779,277.5,50731.0
2021-04-01 11:50:00,307.86,307.98,307.48,307.77,41239.0,277.5541,277.6622,277.2115,277.4729,41239.0
2021-04-01 12:00:00,307.78,308.05,307.71,307.95,69781.0,277.4819,277.7253,277.4188,277.6352,69781.0
2021-04-01 12:10:00,307.95,308.35,307.32,307.8,66063.0,277.6352,277.9958,277.0672,277.5,66063.0
2021-04-01 12:20:00,307.8,307.93,307.66,307.73,24311.0,277.5,277.6172,277.3737,277.4368,24311.0
2021-04-01 12:30:00,307.73,308.0,307.37,307.51,43346.0,277.4368,277.6803,277.1123,277.2385,43346.0
2021-04-01 12:40:00,307.54,307.81,307.23,307.52,38932.0,277.2656,277.509,276.9861,277.2475,38932.0
2021-04-01 12:50:00,307.52,307.95,307.52,307.95,26384.0,277.2475,277.6352,277.2475,277.6352,26384.0
2021-04-01 13:00:00,307.91,307.94,307.65,307.81,33026.0,277.5991,277.6262,277.3647,277.509,33026.0
2021-04-01 13:10:00,307.79,308.0,307.73,307.77,31038.0,277.4909,277.6803,277.4368,277.4729,31038.0
2021-04-01 13:20:00,307.76,308.1,307.76,307.98,61543.0,277.4639,277.7704,277.4639,277.6622,61543.0
2021-04-01 13:30:00,307.97,308.3,307.94,308.26,52020.0,277.6532,277.9507,277.6262,277.9147,52020.0
2021-04-01 13:40:00,308.26,308.45,308.1,308.3,47242.0,277.9147,278.086,277.7704,277.9507,47242.0
2021-04-01 13:50:00,308.28,308.52,308.16,308.38,43490.0,277.9327,278.1491,277.8245,278.0229,43490.0
2021-04-01 14:00:00,308.35,308.55,307.98,308.07,67495.0,277.9958,278.1761,277.6622,277.7434,67495.0
2021-04-01 14:10:00,308.03,308.22,307.95,308.03,33957.0,277.7073,277.8786,277.6352,277.7073,33957.0
2021-04-01 14:20:00,308.02,308.38,307.93,308.25,33922.0,277.6983,278.0229,277.6172,277.9057,33922.0
2021-04-01 14:30:00,308.24,308.39,308.12,308.27,29086.0,277.8966,278.0319,277.7885,277.9237,29086.0
2021-04-01 14:40:00,308.29,308.4,307.64,307.85,38158.0,277.9417,278.0409,277.3557,277.545,38158.0
2021-04-01 14:50:00,307.87,307.98,307.81,307.9,37117.0,277.5631,277.6622,277.509,277.5901,37117.0
2021-04-01 15:00:00,307.89,307.91,307.15,307.38,77683.0,277.5811,277.5991,276.9139,277.1213,77683.0
2021-04-01 15:10:00,307.34,307.72,307.01,307.65,52855.0,277.0852,277.4278,276.7877,277.3647,52855.0
2021-04-01 15:20:00,307.66,308.1,307.61,308.0,44982.0,277.3737,277.7704,277.3287,277.6803,44982.0
2021-04-01 15:30:00,308.01,308.01,307.43,307.51,61006.0,277.6893,277.6893,277.1664,277.2385,61006.0
2021-04-01 15:40:00,307.52,307.71,307.24,307.44,75352.0,277.2475,277.4188,276.9951,277.1754,75352.0
2021-04-01 15:50:00,307.47,307.99,306.96,307.76,226704.0,277.2024,277.6713,276.7426,277.4639,226704.0
2021-04-05 09:30:00,309.84,313.6,309.74,313.01,266454.0,279.3391,282.729,279.249,282.1971,266454.0
2021-04-05 09:40:00,313.09,313.69,311.99,312.38,140122.0,282.2692,282.8101,281.2775,281.6291,140122.0
2021-04-05 09:50:00,312.41,312.64,311.6,311.7,78496.0,281.6561,281.8635,280.9259,281.016,78496.0
2021-04-05 10:00:00,311.82,312.4,311.5,312.14,66252.0,281.1242,281.6471,280.8357,281.4127,66252.0
2021-04-05 10:10:00,312.09,313.14,312.0,312.65,67594.0,281.3676,282.3143,281.2865,281.8725,67594.0
2021-04-05 10:20:00,312.7,313.14,312.11,312.75,74022.0,281.9176,282.3143,281.3857,281.9627,74022.0
2021-04-05 10:30:00,312.8,313.33,312.78,312.95,66948.0,282.0078,282.4856,281.9897,282.143,66948.0
2021-04-05 10:40:00,312.9,313.67,312.85,313.62,62013.0,282.0979,282.7921,282.0528,282.747,62013.0
2021-04-05 10:50:00,313.65,313.77,312.5,312.63,63410.0,282.7741,282.8823,281.7373,281.8545,63410.0
2021-04-05 11:00:00,312.7,313.19,312.5,313.06,40655.0,281.9176,282.3594,281.7373,282.2422,40655.0
2021-04-05 11:10:00,313.07,313.63,313.05,313.4,54594.0,282.2512,282.756,282.2331,282.5487,54594.0
2021-04-05 11:20:00,313.44,313.54,312.95,313.04,54645.0,282.5848,282.6749,282.143,282.2241,54645.0
2021-04-05 11:30:00,313.05,313.67,312.89,313.65,71975.0,282.2331,282.7921,282.0889,282.7741,71975.0
2021-04-05 11:40:00,313.63,313.9,313.53,313.88,36735.0,282.756,282.9995,282.6659,282.9814,36735.0
2021-04-05 11:50:00,313.93,314.64,313.9,314.62,51032.0,283.0265,283.6666,282.9995,283.6486,51032.0
2021-04-05 12:00:00,314.58,315.09,314.57,315.05,51010.0,283.6125,284.0723,283.6035,284.0363,51010.0
2021-04-05 12:10:00,315.01,315.11,314.36,314.49,46682.0,284.0002,284.0904,283.4142,283.5314,46682.0
2021-04-05 12:20:00,314.46,314.99,314.42,314.89,40505.0,283.5043,283.9822,283.4683,283.892,40505.0
2021-04-05 12:30:00,314.99,315.72,314.86,315.45,63514.0,283.9822,284.6403,283.865,284.3969,63514.0
2021-04-05 12:40:00,315.35,315.5,315.01,315.4,31948.0,284.3067,284.442,284.0002,284.3518,31948.0
2021-04-05 12:50:00,315.44,315.47,314.79,315.18,21689.0,284.3879,284.4149,283.8019,284.1535,21689.0
2021-04-05 13:00:00,315.1,315.49,315.04,315.23,30536.0,284.0813,284.4329,284.0272,284.1985,30536.0
2021-04-05 13:10:00,315.19,315.25,314.89,315.14,26206.0,284.1625,284.2166,283.892,284.1174,26206.0
2021-04-05 13:20:00,315.11,315.59,315.09,315.48,26164.0,284.0904,284.5231,284.0723,284.4239,26164.0
2021-04-05 13:30:00,315.5,315.67,315.35,315.48,26407.0,284.442,284.5952,284.3067,284.4239,26407.0
2021-04-05 13:40:00,315.46,315.5,315.2,315.48,35518.0,284.4059,284.442,284.1715,284.4239,35518.0
2021-04-05 13:50:00,315.49,315.85,315.36,315.71,33709.0,284.4329,284.7575,284.3157,284.6313,33709.0
2021-04-05 14:00:00,315.71,315.76,315.25,315.42,32579.0,284.6313,284.6764,284.2166,284.3698,32579.0
2021-04-05 14:10:00,315.38,315.71,315.33,315.61,27171.0,284.3338,284.6313,284.2887,284.5411,27171.0
2021-04-05 14:20:00,315.63,315.64,315.11,315.22,40308.0,284.5592,284.5682,284.0904,284.1895,40308.0
2021-04-05 14:30:00,315.24,315.43,315.05,315.27,35326.0,284.2076,284.3789,284.0363,284.2346,35326.0
2021-04-05 14:40:00,315.27,315.42,315.07,315.07,38555.0,284.2346,284.3698,284.0543,284.0543,38555.0
2021-04-05 14:50:00,315.06,315.45,314.96,315.16,59083.0,284.0453,284.3969,283.9551,284.1354,59083.0
2021-04-05 15:00:00,315.14,315.14,314.75,315.12,49543.0,284.1174,284.1174,283.7658,284.0994,49543.0
2021-04-05 15:10:00,315.11,315.84,315.05,315.69,61016.0,284.0904,284.7485,284.0363,284.6133,61016.0
2021-04-05 15:20:00,315.76,315.77,315.42,315.6,58403.0,284.6764,284.6854,284.3698,284.5321,58403.0
2021-04-05 15:30:00,315.61,315.67,315.12,315.15,96483.0,284.5411,284.5952,284.0994,284.1264,96483.0
2021-04-05 15:40:00,315.15,315.67,314.94,315.28,131471.0,284.1264,284.5952,283.9371,284.2436,131471.0
2021-04-05 15:50:00,315.31,315.63,315.2,315.4,262039.0,284.2707,284.5592,284.1715,284.3518,262039.0
2021-04-06 09:30:00,313.61,314.95,313.41,314.44,155971.0,282.738,283.9461,282.5577,283.4863,155971.0
2021-04-06 09:40:00,314.45,314.45,313.38,313.44,84649.0,283.4953,283.4953,282.5307,282.5848,84649.0
2021-04-06 09:50:00,313.44,314.49,313.32,314.19,63980.0,282.5848,283.5314,282.4766,283.2609,63980.0
2021-04-06 10:00:00,314.25,315.74,314.25,315.73,71085.0,283.315,284.6583,283.315,284.6493,71085.0
2021-04-06 10:10:00,315.74,315.94,315.01,315.47,63177.0,284.6583,284.8387,284.0002,284.4149,63177.0
2021-04-06 10:20:00,315.52,315.63,315.3,315.38,49316.0,284.46,284.5592,284.2617,284.3338,49316.0
2021-04-06 10:30:00,315.41,315.74,315.19,315.28,73772.0,284.3608,284.6583,284.1625,284.2436,73772.0
2021-04-06 10:40:00,315.25,315.57,314.89,315.07,78558.0,284.2166,284.5051,283.892,284.0543,78558.0
2021-04-06 10:50:00,315.0,315.4,314.75,314.75,66054.0,283.9912,284.3518,283.7658,283.7658,66054.0
2021-04-06 11:00:00,314.54,314.57,313.9,314.3,77514.0,283.5765,283.6035,282.9995,283.3601,77514.0
2021-04-06 11:10:00,314.27,315.26,314.1,315.25,52860.0,283.333,284.2256,283.1798,284.2166,52860.0
2021-04-06 11:20:00,315.23,315.26,314.32,314.42,30702.0,284.1985,284.2256,283.3781,283.4683,30702.0
2021-04-06 11:30:00,314.37,315.0,314.31,314.92,37555.0,283.4232,283.9912,283.3691,283.9191,37555.0
2021-04-06 11:40:00,314.97,315.02,314.78,314.94,38941.0,283.9641,284.0092,283.7928,283.9371,38941.0
2021-04-06 11:50:00,314.99,315.02,314.44,314.66,44320.0,283.9822,284.0092,283.4863,283.6847,44320.0
2021-04-06 12:00:00,314.62,314.86,313.97,313.97,61087.0,283.6486,283.865,283.0626,283.0626,61087.0
2021-04-06 12:10:00,314.0,314.34,313.82,314.11,37497.0,283.0896,283.3962,282.9273,283.1888,37497.0
2021-04-06 12:20:00,314.08,314.75,314.05,314.6,44578.0,283.1618,283.7658,283.1347,283.6306,44578.0
2021-04-06 12:30:00,314.65,314.78,314.06,314.23,48195.0,283.6756,283.7928,283.1437,283.297,48195.0
2021-04-06 12:40:00,314.26,314.59,314.2,314.38,44480.0,283.324,283.6215,283.2699,283.4322,44480.0
2021-04-06 12:50:00,314.36,314.52,314.02,314.32,46704.0,283.4142,283.5584,283.1077,283.3781,46704.0
2021-04-06 13:00:00,314.32,314.92,314.18,314.53,51587.0,283.3781,283.9191,283.2519,283.5675,51587.0
2021-04-06 13:10:00,314.52,315.26,314.51,315.16,40587.0,283.5584,284.2256,283.5494,284.1354,40587.0
2021-04-06 13:20:00,315.15,315.15,314.05,314.66,78674.0,284.1264,284.1264,283.1347,283.6847,78674.0
2021-04-06 13:30:00,314.64,314.71,314.28,314.42,37527.0,283.6666,283.7297,283.3421,283.4683,37527.0
2021-04-06 13:40:00,314.39,315.07,314.29,314.92,34486.0,283.4412,284.0543,283.3511,283.9191,34486.0
2021-04-06 13:50:00,314.97,315.18,314.63,314.69,30926.0,283.9641,284.1535,283.6576,283.7117,30926.0
2021-04-06 14:00:00,314.7,314.89,314.45,314.79,26752.0,283.7207,283.892,283.4953,283.8019,26752.0
2021-04-06 14:10:00,314.79,314.82,314.52,314.73,33234.0,283.8019,283.8289,283.5584,283.7478,33234.0
2021-04-06 14:20:00,314.78,314.88,314.36,314.48,37386.0,283.7928,283.883,283.4142,283.5224,37386.0
2021-04-06 14:30:00,314.5,314.5,314.16,314.32,50539.0,283.5404,283.5404,283.2339,283.3781,50539.0
2021-04-06 14:40:00,314.31,314.62,314.21,314.28,98135.0,283.3691,283.6486,283.279,283.3421,98135.0
2021-04-06 14:50:00,314.25,314.25,313.52,313.8,97792.0,283.315,283.315,282.6569,282.9093,97792.0
2021-04-06 15:00:00,313.82,314.09,313.43,313.6,69101.0,282.9273,283.1708,282.5757,282.729,69101.0
2021-04-06 15:10:00,313.66,314.0,313.6,313.95,57204.0,282.7831,283.0896,282.729,283.0445,57204.0
2021-04-06 15:20:00,313.93,314.25,313.91,314.23,64995.0,283.0265,283.315,283.0085,283.297,64995.0
2021-04-06 15:30:00,314.25,314.38,313.81,313.82,55302.0,283.315,283.4322,282.9183,282.9273,55302.0
2021-04-06 15:40:00,313.85,313.99,313.54,313.57,70557.0,282.9544,283.0806,282.6749,282.702,70557.0
2021-04-06 15:50:00,313.54,313.87,313.13,313.84,221055.0,282.6749,282.9724,282.3053,282.9454,221055.0
2021-04-07 09:30:00,312.84,315.14,312.8,314.64,170880.0,282.0438,284.1174,282.0078,283.6666,170880.0
2021-04-07 09:40:00,314.59,314.85,313.53,313.61,67707.0,283.6215,283.856,282.6659,282.738,67707.0
2021-04-07 09:50:00,313.6,314.04,313.23,313.6,62227.0,282.729,283.1257,282.3954,282.729,62227.0
2021-04-07 10:00:00,313.53,313.53,312.2,312.89,65168.0,282.6659,282.6659,281.4668,282.0889,65168.0
2021-04-07 10:10:00,312.87,313.29,312.34,312.52,53767.0,282.0709,282.4495,281.593,281.7553,53767.0
2021-04-07 10:20:00,312.48,312.99,312.3,312.4,43948.0,281.7193,282.1791,281.557,281.6471,43948.0
2021-04-07 10:30:00,312.44,313.32,312.39,313.2,37465.0,281.6832,282.4766,281.6381,282.3684,37465.0
2021-04-07 10:40:00,313.2,313.48,312.77,312.85,61158.0,282.3684,282.6208,281.9807,282.0528,61158.0
2021-04-07 10:50:00,312.96,312.96,312.45,312.52,50975.0,282.152,282.152,281.6922,281.7553,50975.0
2021-04-07 11:00:00,312.52,312.94,312.42,312.6,87832.0,281.7553,282.134,281.6652,281.8274,87832.0
2021-04-07 11:10:00,312.6,313.13,312.34,312.7,53358.0,281.8274,282.3053,281.593,281.9176,53358.0
2021-04-07 11:20:00,312.75,312.89,311.8,312.09,81941.0,281.9627,282.0889,281.1062,281.3676,81941.0
2021-04-07 11:30:00,312.16,312.5,312.03,312.04,43342.0,281.4308,281.7373,281.3136,281.3226,43342.0
2021-04-07 11:40:00,312.0,312.4,311.82,312.29,49075.0,281.2865,281.6471,281.1242,281.548,49075.0
2021-04-07 11:50:00,312.24,312.36,312.01,312.18,27252.0,281.5029,281.6111,281.2955,281.4488,27252.0
2021-04-07 12:00:00,312.16,312.35,312.07,312.24,45931.0,281.4308,281.6021,281.3496,281.5029,45931.0
2021-04-07 12:10:00,312.27,312.32,311.79,311.92,71035.0,281.5299,281.575,281.0972,281.2144,71035.0
2021-04-07 12:20:00,311.94,312.16,311.86,311.97,43117.0,281.2324,281.4308,281.1603,281.2595,43117.0
2021-04-07 12:30:00,311.9,312.3,311.85,312.07,81557.0,281.1964,281.557,281.1513,281.3496,81557.0
2021-04-07 12:40:00,312.08,312.2,311.95,312.03,60087.0,281.3586,281.4668,281.2414,281.3136,60087.0
2021-04-07 12:50:00,312.04,312.22,311.77,311.87,73643.0,281.3226,281.4849,281.0791,281.1693,73643.0
2021-04-07 13:00:00,311.86,311.98,311.11,311.16,80895.0,281.1603,281.2685,280.4841,280.5292,80895.0
2021-04-07 13:10:00,311.21,311.38,310.93,311.25,78561.0,280.5743,280.7275,280.3218,280.6103,78561.0
2021-04-07 13:20:00,311.22,312.03,311.16,312.0,30123.0,280.5833,281.3136,280.5292,281.2865,30123.0
2021-04-07 13:30:00,311.98,312.18,311.86,312.07,52956.0,281.2685,281.4488,281.1603,281.3496,52956.0
2021-04-07 13:40:00,312.07,312.15,311.82,311.97,47096.0,281.3496,281.4217,281.1242,281.2595,47096.0
2021-04-07 13:50:00,312.03,312.1,311.91,312.03,40061.0,281.3136,281.3767,281.2054,281.3136,40061.0
2021-04-07 14:00:00,312.0,312.41,311.66,312.02,83136.0,281.2865,281.6561,280.98,281.3045,83136.0
2021-04-07 14:10:00,312.06,312.21,311.95,312.09,48167.0,281.3406,281.4758,281.2414,281.3676,48167.0
2021-04-07 14:20:00,312.04,312.65,311.96,312.53,46830.0,281.3226,281.8725,281.2504,281.7643,46830.0
2021-04-07 14:30:00,312.55,312.63,312.04,312.04,64381.0,281.7824,281.8545,281.3226,281.3226,64381.0
2021-04-07 14:40:00,312.13,312.39,311.92,312.39,46858.0,281.4037,281.6381,281.2144,281.6381,46858.0
2021-04-07 14:50:00,312.43,312.65,312.35,312.36,30930.0,281.6742,281.8725,281.6021,281.6111,30930.0
2021-04-07 15:00:00,312.34,312.61,312.18,312.21,36495.0,281.593,281.8365,281.4488,281.4758,36495.0
2021-04-07 15:10:00,312.2,312.25,311.73,311.87,38408.0,281.4668,281.5119,281.0431,281.1693,38408.0
2021-04-07 15:20:00,311.84,312.19,311.78,312.18,33684.0,281.1423,281.4578,281.0882,281.4488,33684.0
2021-04-07 15:30:00,312.14,312.49,311.92,312.46,58803.0,281.4127,281.7283,281.2144,281.7012,58803.0
2021-04-07 15:40:00,312.37,312.52,312.22,312.34,58717.0,281.6201,281.7553,281.4849,281.593,58717.0
2021-04-07 15:50:00,312.38,312.55,312.23,312.47,122732.0,281.6291,281.7824,281.4939,281.7102,122732.0
2021-04-08 09:30:00,312.7,313.44,312.34,312.44,107463.0,281.9176,282.5848,281.593,281.6832,107463.0
2021-04-08 09:40:00,312.28,312.45,311.3,311.59,55926.0,281.5389,281.6922,280.6554,280.9169,55926.0
2021-04-08 09:50:00,311.68,311.82,310.65,310.92,88832.0,280.998,281.1242,280.0694,280.3128,88832.0
2021-04-08 10:00:00,311.0,311.42,310.59,310.88,66804.0,280.3849,280.7636,280.0153,280.2768,66804.0
2021-04-08 10:10:00,310.91,311.57,310.89,311.11,44435.0,280.3038,280.8988,280.2858,280.4841,44435.0
2021-04-08 10:20:00,311.16,312.57,311.14,312.55,55710.0,280.5292,281.8004,280.5112,281.7824,55710.0
2021-04-08 10:30:00,312.44,312.47,311.78,312.15,36705.0,281.6832,281.7102,281.0882,281.4217,36705.0
2021-04-08 10:40:00,312.16,312.82,312.12,312.48,49257.0,281.4308,282.0258,281.3947,281.7193,49257.0
2021-04-08 10:50:00,312.47,312.99,312.34,312.41,65945.0,281.7102,282.1791,281.593,281.6561,65945.0
2021-04-08 11:00:00,312.48,313.18,312.48,313.12,42033.0,281.7193,282.3503,281.7193,282.2963,42033.0
2021-04-08 11:10:00,313.12,313.38,313.0,313.32,23970.0,282.2963,282.5307,282.1881,282.4766,23970.0
2021-04-08 11:20:00,313.33,313.63,313.0,313.25,40044.0,282.4856,282.756,282.1881,282.4135,40044.0
2021-04-08 11:30:00,313.25,313.63,313.23,313.57,43497.0,282.4135,282.756,282.3954,282.702,43497.0
2021-04-08 11:40:00,313.58,314.33,313.49,314.21,49941.0,282.711,283.3871,282.6298,283.279,49941.0
2021-04-08 11:50:00,314.16,314.45,314.16,314.22,47174.0,283.2339,283.4953,283.2339,283.288,47174.0
2021-04-08 12:00:00,314.22,314.79,314.12,314.41,88396.0,283.288,283.8019,283.1978,283.4593,88396.0
2021-04-08 12:10:00,314.39,314.8,314.21,314.3,61977.0,283.4412,283.8109,283.279,283.3601,61977.0
2021-04-08 12:20:00,314.28,314.33,314.0,314.1,80583.0,283.3421,283.3871,283.0896,283.1798,80583.0
2021-04-08 12:30:00,314.12,314.73,314.02,314.63,72221.0,283.1978,283.7478,283.1077,283.6576,72221.0
2021-04-08 12:40:00,314.63,314.79,314.44,314.68,41010.0,283.6576,283.8019,283.4863,283.7027,41010.0
2021-04-08 12:50:00,314.69,314.77,314.6,314.75,52549.0,283.7117,283.7838,283.6306,283.7658,52549.0
2021-04-08 13:00:00,314.73,314.76,314.29,314.71,50157.0,283.7478,283.7748,283.3511,283.7297,50157.0
2021-04-08 13:10:00,314.73,314.98,314.63,314.97,47940.0,283.7478,283.9732,283.6576,283.9641,47940.0
2021-04-08 13:20:00,314.97,314.98,314.67,314.76,58290.0,283.9641,283.9732,283.6937,283.7748,58290.0
2021-04-08 13:30:00,314.78,315.03,314.33,314.71,76647.0,283.7928,284.0182,283.3871,283.7297,76647.0
2021-04-08 13:40:00,314.73,314.96,314.54,314.61,39820.0,283.7478,283.9551,283.5765,283.6396,39820.0
2021-04-08 13:50:00,314.61,314.65,314.21,314.52,44460.0,283.6396,283.6756,283.279,283.5584,44460.0
2021-04-08 14:00:00,314.52,314.62,314.23,314.3,43148.0,283.5584,283.6486,283.297,283.3601,43148.0
2021-04-08 14:10:00,314.33,314.37,314.06,314.24,40057.0,283.3871,283.4232,283.1437,283.306,40057.0
2021-04-08 14:20:00,314.21,314.46,314.05,314.39,39031.0,283.279,283.5043,283.1347,283.4412,39031.0
2021-04-08 14:30:00,314.4,314.84,314.33,314.73,28527.0,283.4502,283.8469,283.3871,283.7478,28527.0
2021-04-08 14:40:00,314.72,315.12,314.71,314.78,40590.0,283.7387,284.0994,283.7297,283.7928,40590.0
2021-04-08 14:50:00,314.77,314.98,314.67,314.92,25227.0,283.7838,283.9732,283.6937,283.9191,25227.0
2021-04-08 15:00:00,314.95,314.96,314.72,314.88,25796.0,283.9461,283.9551,283.7387,283.883,25796.0
2021-04-08 15:10:00,314.92,315.09,314.71,315.08,32871.0,283.9191,284.0723,283.7297,284.0633,32871.0
2021-04-08 15:20:00,315.06,315.25,314.95,314.95,37859.0,284.0453,284.2166,283.9461,283.9461,37859.0
2021-04-08 15:30:00,314.96,315.2,314.82,314.97,52713.0,283.9551,284.1715,283.8289,283.9641,52713.0
2021-04-08 15:40:00,314.98,315.03,314.66,314.66,47023.0,283.9732,284.0182,283.6847,283.6847,47023.0
2021-04-08 15:50:00,314.54,314.79,314.33,314.43,197187.0,283.5765,283.8019,283.3871,283.4773,197187.0
2021-04-09 09:30:00,315.37,317.5,314.75,317.28,178891.0,284.3248,286.2451,283.7658,286.0467,178891.0
2021-04-09 09:40:00,317.26,318.62,317.2,317.78,126011.0,286.0287,287.2548,285.9746,286.4975,126011.0
2021-04-09 09:50:00,317.73,318.01,317.0,317.55,81997.0,286.4524,286.7049,285.7943,286.2902,81997.0
2021-04-09 10:00:00,317.61,318.38,317.43,317.92,62947.0,286.3443,287.0385,286.182,286.6237,62947.0
2021-04-09 10:10:00,317.86,317.99,316.66,316.75,68127.0,286.5696,286.6868,285.4878,285.5689,68127.0
2021-04-09 10:20:00,316.74,317.5,316.63,317.37,79138.0,285.5599,286.2451,285.4607,286.1279,79138.0
2021-04-09 10:30:00,317.31,317.85,317.15,317.15,47543.0,286.0738,286.5606,285.9295,285.9295,47543.0
2021-04-09 10:40:00,317.07,317.23,316.6,316.76,73442.0,285.8574,286.0017,285.4337,285.5779,73442.0
2021-04-09 10:50:00,316.81,317.11,316.57,316.73,51734.0,285.623,285.8935,285.4066,285.5509,51734.0
2021-04-09 11:00:00,316.76,317.24,316.38,316.89,43176.0,285.5779,286.0107,285.2353,285.6951,43176.0
2021-04-09 11:10:00,316.88,316.88,316.01,316.22,54171.0,285.6861,285.6861,284.9018,285.0911,54171.0
2021-04-09 11:20:00,316.22,316.61,316.12,316.61,44094.0,285.0911,285.4427,285.0009,285.4427,44094.0
2021-04-09 11:30:00,316.55,316.6,316.01,316.01,29337.0,285.3886,285.4337,284.9018,284.9018,29337.0
2021-04-09 11:40:00,316.01,316.43,315.9,316.15,47862.0,284.9018,285.2804,284.8026,285.028,47862.0
2021-04-09 11:50:00,316.15,316.49,316.15,316.39,21832.0,285.028,285.3345,285.028,285.2444,21832.0
2021-04-09 12:00:00,316.39,316.65,316.35,316.4,21972.0,285.2444,285.4788,285.2083,285.2534,21972.0
2021-04-09 12:10:00,316.41,316.8,316.36,316.7,25457.0,285.2624,285.614,285.2173,285.5238,25457.0
2021-04-09 12:20:00,316.68,317.13,316.68,317.0,33337.0,285.5058,285.9115,285.5058,285.7943,33337.0
2021-04-09 12:30:00,317.02,317.39,316.94,317.39,24165.0,285.8123,286.1459,285.7402,286.1459,24165.0
2021-04-09 12:40:00,317.38,317.6,317.29,317.51,24874.0,286.1369,286.3352,286.0558,286.2541,24874.0
2021-04-09 12:50:00,317.51,317.56,317.3,317.55,19191.0,286.2541,286.2992,286.0648,286.2902,19191.0
2021-04-09 13:00:00,317.53,318.01,317.5,318.01,32852.0,286.2721,286.7049,286.2451,286.7049,32852.0
2021-04-09 13:10:00,318.0,318.34,317.99,318.34,40321.0,286.6959,287.0024,286.6868,287.0024,40321.0
2021-04-09 13:20:00,318.36,318.55,318.01,318.09,34515.0,287.0204,287.1917,286.7049,286.777,34515.0
2021-04-09 13:30:00,318.09,318.63,318.09,318.56,38143.0,286.777,287.2638,286.777,287.2007,38143.0
2021-04-09 13:40:00,318.54,319.15,318.52,318.97,49771.0,287.1827,287.7327,287.1647,287.5704,49771.0
2021-04-09 13:50:00,318.94,318.94,318.36,318.57,46088.0,287.5433,287.5433,287.0204,287.2098,46088.0
2021-04-09 14:00:00,318.6,318.74,318.12,318.26,39195.0,287.2368,287.363,286.8041,286.9303,39195.0
2021-04-09 14:10:00,318.22,318.95,318.18,318.68,42880.0,286.8942,287.5523,286.8581,287.3089,42880.0
2021-04-09 14:20:00,318.68,318.79,318.47,318.56,23036.0,287.3089,287.4081,287.1196,287.2007,23036.0
2021-04-09 14:30:00,318.5,318.72,318.36,318.7,34312.0,287.1466,287.345,287.0204,287.327,34312.0
2021-04-09 14:40:00,318.68,318.83,318.41,318.48,60514.0,287.3089,287.4442,287.0655,287.1286,60514.0
2021-04-09 14:50:00,318.43,318.43,317.79,317.82,61201.0,287.0835,287.0835,286.5065,286.5336,61201.0
2021-04-09 15:00:00,317.8,317.9,317.52,317.52,45119.0,286.5156,286.6057,286.2631,286.2631,45119.0
2021-04-09 15:10:00,317.52,318.17,317.51,318.15,53463.0,286.2631,286.8491,286.2541,286.8311,53463.0
2021-04-09 15:20:00,318.17,318.77,318.03,318.77,59828.0,286.8491,287.3901,286.7229,287.3901,59828.0
2021-04-09 15:30:00,318.8,319.15,318.72,318.98,72189.0,287.4171,287.7327,287.345,287.5794,72189.0
2021-04-09 15:40:00,318.99,319.0,318.64,318.7,80441.0,287.5884,287.5974,287.2729,287.327,80441.0
2021-04-09 15:50:00,318.71,319.32,318.42,319.23,290616.0,287.336,287.8859,287.0745,287.8048,290616.0
2021-04-12 09:30:00,317.72,319.44,317.61,318.84,216486.0,286.4434,287.9941,286.3443,287.4532,216486.0
2021-04-12 09:40:00,318.92,318.99,317.42,317.82,80829.0,287.5253,287.5884,286.173,286.5336,80829.0
2021-04-12 09:50:00,317.75,318.68,317.31,318.22,60500.0,286.4705,287.3089,286.0738,286.8942,60500.0
2021-04-12 10:00:00,318.29,318.82,318.06,318.69,53229.0,286.9573,287.4351,286.75,287.3179,53229.0
2021-04-12 10:10:00,318.69,318.69,317.64,318.04,46157.0,287.3179,287.3179,286.3713,286.7319,46157.0
2021-04-12 10:20:00,318.05,318.62,317.94,318.24,27944.0,286.7409,287.2548,286.6418,286.9122,27944.0
2021-04-12 10:30:00,318.3,318.68,318.07,318.37,45921.0,286.9663,287.3089,286.759,287.0294,45921.0
2021-04-12 10:40:00,318.36,318.64,317.95,318.55,60783.0,287.0204,287.2729,286.6508,287.1917,60783.0
2021-04-12 10:50:00,318.49,319.0,318.48,318.6,70128.0,287.1376,287.5974,287.1286,287.2368,70128.0
2021-04-12 11:00:00,318.6,318.8,318.08,318.33,60632.0,287.2368,287.4171,286.768,286.9934,60632.0
2021-04-12 11:10:00,318.41,318.6,318.15,318.55,33801.0,287.0655,287.2368,286.8311,287.1917,33801.0
2021-04-12 11:20:00,318.55,318.98,318.41,318.59,32468.0,287.1917,287.5794,287.0655,287.2278,32468.0
2021-04-12 11:30:00,318.7,318.94,318.58,318.84,19546.0,287.327,287.5433,287.2188,287.4532,19546.0
2021-04-12 11:40:00,318.82,319.26,318.71,319.11,33264.0,287.4351,287.8318,287.336,287.6966,33264.0
2021-04-12 11:50:00,319.09,319.68,319.0,319.57,32165.0,287.6786,288.2105,287.5974,288.1113,32165.0
2021-04-12 12:00:00,319.56,319.58,319.21,319.35,36905.0,288.1023,288.1203,287.7867,287.913,36905.0
2021-04-12 12:10:00,319.35,319.45,319.13,319.45,25657.0,287.913,288.0031,287.7146,288.0031,25657.0
2021-04-12 12:20:00,319.42,319.73,319.42,319.65,21293.0,287.9761,288.2556,287.9761,288.1834,21293.0
2021-04-12 12:30:00,319.63,320.49,319.57,320.46,50866.0,288.1654,288.9407,288.1113,288.9137,50866.0
2021-04-12 12:40:00,320.46,320.76,320.17,320.26,58953.0,288.9137,289.1842,288.6522,288.7334,58953.0
2021-04-12 12:50:00,320.29,320.57,320.13,320.15,38164.0,288.7604,289.0129,288.6162,288.6342,38164.0
2021-04-12 13:00:00,320.13,320.32,320.01,320.09,24281.0,288.6162,288.7875,288.508,288.5801,24281.0
2021-04-12 13:10:00,320.09,320.21,319.82,320.14,29513.0,288.5801,288.6883,288.3367,288.6252,29513.0
2021-04-12 13:20:00,320.16,320.48,319.9,320.18,35790.0,288.6432,288.9317,288.4088,288.6613,35790.0
2021-04-12 13:30:00,320.19,320.31,319.91,320.08,26649.0,288.6703,288.7785,288.4178,288.5711,26649.0
2021-04-12 13:40:00,320.06,320.08,319.61,319.98,31451.0,288.5531,288.5711,288.1474,288.481,31451.0
2021-04-12 13:50:00,319.93,319.99,319.25,319.54,42684.0,288.4359,288.49,287.8228,288.0843,42684.0
2021-04-12 14:00:00,319.41,319.76,319.22,319.5,54220.0,287.9671,288.2826,287.7958,288.0482,54220.0
2021-04-12 14:10:00,319.5,319.69,319.5,319.59,17025.0,288.0482,288.2195,288.0482,288.1293,17025.0
2021-04-12 14:20:00,319.54,319.81,319.41,319.81,28170.0,288.0843,288.3277,287.9671,288.3277,28170.0
2021-04-12 14:30:00,319.85,319.98,319.66,319.91,33224.0,288.3637,288.481,288.1925,288.4178,33224.0
2021-04-12 14:40:00,319.88,319.99,319.5,319.8,34570.0,288.3908,288.49,288.0482,288.3187,34570.0
2021-04-12 14:50:00,319.75,320.08,319.57,320.0,24447.0,288.2736,288.5711,288.1113,288.499,24447.0
2021-04-12 15:00:00,320.02,320.04,319.81,319.94,29835.0,288.517,288.535,288.3277,288.4449,29835.0
2021-04-12 15:10:00,319.94,320.04,319.67,319.84,36580.0,288.4449,288.535,288.2015,288.3547,36580.0
2021-04-12 15:20:00,319.88,321.0,319.86,320.96,39599.0,288.3908,289.4005,288.3728,289.3645,39599.0
2021-04-12 15:30:00,320.95,321.23,320.79,321.17,51414.0,289.3555,289.6079,289.2112,289.5538,51414.0
2021-04-12 15:40:00,321.17,321.31,320.9,320.98,51116.0,289.5538,289.68,289.3104,289.3825,51116.0
2021-04-12 15:50:00,320.97,321.24,320.74,320.99,202375.0,289.3735,289.6169,289.1661,289.3915,202375.0
2021-04-13 09:30:00,320.53,320.53,319.15,319.15,175180.0,288.9768,288.9768,287.7327,287.7327,175180.0
2021-04-13 09:40:00,319.06,319.68,318.81,318.94,93604.0,287.6515,288.2105,287.4261,287.5433,93604.0
2021-04-13 09:50:00,319.06,319.87,318.51,318.92,75024.0,287.6515,288.3818,287.1557,287.5253,75024.0
2021-04-13 10:00:00,318.92,319.25,318.51,318.9,73192.0,287.5253,287.8228,287.1557,287.5073,73192.0
2021-04-13 10:10:00,318.97,319.26,318.67,319.26,78862.0,287.5704,287.8318,287.2999,287.8318,78862.0
2021-04-13 10:20:00,319.21,319.76,318.33,318.75,91534.0,287.7867,288.2826,286.9934,287.372,91534.0
2021-04-13 10:30:00,318.8,319.13,317.87,318.23,73434.0,287.4171,287.7146,286.5787,286.9032,73434.0
2021-04-13 10:40:00,318.23,318.8,317.92,318.1,55090.0,286.9032,287.4171,286.6237,286.786,55090.0
2021-04-13 10:50:00,317.98,318.05,317.0,318.01,113287.0,286.6778,286.7409,285.7943,286.7049,113287.0
2021-04-13 11:00:00,318.0,318.29,317.31,317.63,41018.0,286.6959,286.9573,286.0738,286.3623,41018.0
2021-04-13 11:10:00,317.59,318.55,317.58,318.15,61226.0,286.3262,287.1917,286.3172,286.8311,61226.0
2021-04-13 11:20:00,318.15,318.44,317.51,318.44,68576.0,286.8311,287.0925,286.2541,287.0925,68576.0
2021-04-13 11:30:00,318.47,318.99,318.28,318.58,37826.0,287.1196,287.5884,286.9483,287.2188,37826.0
2021-04-13 11:40:00,318.6,318.82,318.38,318.76,42423.0,287.2368,287.4351,287.0385,287.381,42423.0
2021-04-13 11:50:00,318.72,319.39,318.64,319.31,32379.0,287.345,287.949,287.2729,287.8769,32379.0
2021-04-13 12:00:00,319.3,319.42,318.74,318.93,34730.0,287.8679,287.9761,287.363,287.5343,34730.0
2021-04-13 12:10:00,318.9,319.04,318.67,318.89,42295.0,287.5073,287.6335,287.2999,287.4983,42295.0
2021-04-13 12:20:00,318.86,318.95,318.51,318.67,18352.0,287.4712,287.5523,287.1557,287.2999,18352.0
2021-04-13 12:30:00,318.79,318.88,318.69,318.72,16252.0,287.4081,287.4892,287.3179,287.345,16252.0
2021-04-13 12:40:00,318.67,318.95,318.58,318.9,32047.0,287.2999,287.5523,287.2188,287.5073,32047.0
2021-04-13 12:50:00,318.9,318.95,318.61,318.65,22998.0,287.5073,287.5523,287.2458,287.2819,22998.0
2021-04-13 13:00:00,318.63,318.75,318.47,318.7,18338.0,287.2638,287.372,287.1196,287.327,18338.0
2021-04-13 13:10:00,318.66,318.9,318.65,318.87,17603.0,287.2909,287.5073,287.2819,287.4802,17603.0
2021-04-13 13:20:00,318.87,319.07,318.61,319.03,33515.0,287.4802,287.6605,287.2458,287.6245,33515.0
2021-04-13 13:30:00,319.02,319.1,318.86,319.1,20111.0,287.6155,287.6876,287.4712,287.6876,20111.0
2021-04-13 13:40:00,319.08,319.51,319.07,319.43,21833.0,287.6695,288.0572,287.6605,287.9851,21833.0
2021-04-13 13:50:00,319.43,319.65,319.22,319.59,18970.0,287.9851,288.1834,287.7958,288.1293,18970.0
2021-04-13 14:00:00,319.58,320.26,319.58,320.17,48898.0,288.1203,288.7334,288.1203,288.6522,48898.0
2021-04-13 14:10:00,320.16,320.49,320.07,320.15,53670.0,288.6432,288.9407,288.5621,288.6342,53670.0
2021-04-13 14:20:00,320.14,320.52,320.14,320.49,35677.0,288.6252,288.9678,288.6252,288.9407,35677.0
2021-04-13 14:30:00,320.53,320.57,320.03,320.03,27402.0,288.9768,289.0129,288.526,288.526,27402.0
2021-04-13 14:40:00,320.06,320.47,320.04,320.41,25053.0,288.5531,288.9227,288.535,288.8686,25053.0
2021-04-13 14:50:00,320.44,320.67,320.2,320.63,22895.0,288.8957,289.103,288.6793,289.067,22895.0
2021-04-13 15:00:00,320.62,320.89,320.45,320.59,26415.0,289.0579,289.3014,288.9047,289.0309,26415.0
2021-04-13 15:10:00,320.68,320.9,320.42,320.9,32658.0,289.112,289.3104,288.8776,289.3104,32658.0
2021-04-13 15:20:00,320.88,320.89,320.52,320.53,29581.0,289.2924,289.3014,288.9678,288.9768,29581.0
2021-04-13 15:30:00,320.57,320.83,320.45,320.51,41225.0,289.0129,289.2473,288.9047,288.9588,41225.0
2021-04-13 15:40:00,320.5,320.72,320.2,320.34,48017.0,288.9498,289.1481,288.6793,288.8055,48017.0
2021-04-13 15:50:00,320.38,320.53,320.12,320.42,96367.0,288.8416,288.9768,288.6072,288.8776,96367.0
2021-04-14 09:30:00,319.71,321.01,319.29,320.85,116468.0,288.2375,289.4096,287.8589,289.2653,116468.0
2021-04-14 09:40:00,320.82,322.46,320.82,322.21,126846.0,289.2383,290.7168,289.2383,290.4914,126846.0
2021-04-14 09:50:00,322.18,322.55,321.63,322.27,83008.0,290.4644,290.798,289.9685,290.5455,83008.0
2021-04-14 10:00:00,322.33,322.35,321.17,321.67,45893.0,290.5996,290.6176,289.5538,290.0046,45893.0
2021-04-14 10:10:00,321.64,321.66,320.57,320.66,50766.0,289.9775,289.9956,289.0129,289.094,50766.0
2021-04-14 10:20:00,320.65,320.87,320.27,320.7,46122.0,289.085,289.2833,288.7424,289.1301,46122.0
2021-04-14 10:30:00,320.7,320.71,319.79,320.11,54454.0,289.1301,289.1391,288.3097,288.5982,54454.0
2021-04-14 10:40:00,320.16,320.42,319.78,320.42,29309.0,288.6432,288.8776,288.3006,288.8776,29309.0
2021-04-14 10:50:00,320.32,320.84,319.86,320.24,42363.0,288.7875,289.2563,288.3728,288.7154,42363.0
2021-04-14 11:00:00,320.44,320.67,319.84,320.53,47671.0,288.8957,289.103,288.3547,288.9768,47671.0
2021-04-14 11:10:00,320.49,320.49,320.02,320.28,29227.0,288.9407,288.9407,288.517,288.7514,29227.0
2021-04-14 11:20:00,320.28,320.72,320.16,320.66,35580.0,288.7514,289.1481,288.6432,289.094,35580.0
2021-04-14 11:30:00,320.78,320.78,320.47,320.61,25211.0,289.2022,289.2022,288.9227,289.0489,25211.0
2021-04-14 11:40:00,320.61,320.7,320.34,320.59,23206.0,289.0489,289.1301,288.8055,289.0309,23206.0
2021-04-14 11:50:00,320.61,320.84,320.37,320.8,48362.0,289.0489,289.2563,288.8326,289.2202,48362.0
2021-04-14 12:00:00,320.8,320.93,320.64,320.77,27521.0,289.2202,289.3374,289.076,289.1932,27521.0
2021-04-14 12:10:00,320.74,321.36,320.74,321.33,49317.0,289.1661,289.7251,289.1661,289.6981,49317.0
2021-04-14 12:20:00,321.36,321.58,321.16,321.5,32633.0,289.7251,289.9234,289.5448,289.8513,32633.0
2021-04-14 12:30:00,321.46,321.92,321.42,321.8,34264.0,289.8153,290.23,289.7792,290.1218,34264.0
2021-04-14 12:40:00,321.8,321.85,321.56,321.8,29344.0,290.1218,290.1669,289.9054,290.1218,29344.0
2021-04-14 12:50:00,321.81,322.17,321.71,322.17,28096.0,290.1308,290.4554,290.0406,290.4554,28096.0
2021-04-14 13:00:00,322.1,322.36,321.8,322.36,31256.0,290.3923,290.6267,290.1218,290.6267,31256.0
2021-04-14 13:10:00,322.26,322.4,322.19,322.39,29957.0,290.5365,290.6627,290.4734,290.6537,29957.0
2021-04-14 13:20:00,322.41,322.7,322.38,322.59,41119.0,290.6717,290.9332,290.6447,290.834,41119.0
2021-04-14 13:30:00,322.56,322.56,321.93,322.16,47130.0,290.807,290.807,290.239,290.4463,47130.0
2021-04-14 13:40:00,322.16,322.64,322.06,322.19,36491.0,290.4463,290.8791,290.3562,290.4734,36491.0
2021-04-14 13:50:00,322.23,322.4,321.35,321.61,35871.0,290.5095,290.6627,289.7161,289.9505,35871.0
2021-04-14 14:00:00,321.64,321.72,321.08,321.27,54265.0,289.9775,290.0497,289.4727,289.644,54265.0
2021-04-14 14:10:00,321.2,321.74,320.94,321.25,53343.0,289.5809,290.0677,289.3464,289.6259,53343.0
2021-04-14 14:20:00,321.3,321.71,321.21,321.27,27766.0,289.671,290.0406,289.5899,289.644,27766.0
2021-04-14 14:30:00,321.29,321.39,321.0,321.06,30309.0,289.662,289.7521,289.4005,289.4546,30309.0
2021-04-14 14:40:00,321.04,321.39,320.87,320.97,18174.0,289.4366,289.7521,289.2833,289.3735,18174.0
2021-04-14 14:50:00,320.95,320.96,320.52,320.79,24669.0,289.3555,289.3645,288.9678,289.2112,24669.0
2021-04-14 15:00:00,320.78,320.94,320.27,320.84,35550.0,289.2022,289.3464,288.7424,289.2563,35550.0
2021-04-14 15:10:00,320.87,321.33,320.74,321.12,32370.0,289.2833,289.6981,289.1661,289.5087,32370.0
2021-04-14 15:20:00,321.13,321.35,320.89,321.35,33364.0,289.5177,289.7161,289.3014,289.7161,33364.0
2021-04-14 15:30:00,321.36,321.46,320.86,320.97,52370.0,289.7251,289.8153,289.2743,289.3735,52370.0
2021-04-14 15:40:00,320.93,320.96,320.05,320.05,57934.0,289.3374,289.3645,288.5441,288.5441,57934.0
2021-04-14 15:50:00,320.1,320.51,319.79,320.21,228669.0,288.5891,288.9588,288.3097,288.6883,228669.0
2021-04-15 09:30:00,320.21,322.65,320.21,321.61,175203.0,288.6883,290.8881,288.6883,289.9505,175203.0
2021-04-15 09:40:00,321.59,322.46,321.37,322.35,69695.0,289.9325,290.7168,289.7341,290.6176,69695.0
2021-04-15 09:50:00,322.32,322.76,321.93,322.2,64738.0,290.5906,290.9873,290.239,290.4824,64738.0
2021-04-15 10:00:00,322.3,322.91,321.88,321.88,55767.0,290.5726,291.1225,290.1939,290.1939,55767.0
2021-04-15 10:10:00,321.85,322.27,321.04,321.89,75595.0,290.1669,290.5455,289.4366,290.2029,75595.0
2021-04-15 10:20:00,321.94,322.21,321.54,321.63,52827.0,290.248,290.4914,289.8874,289.9685,52827.0
2021-04-15 10:30:00,321.74,322.93,321.74,322.63,69120.0,290.0677,291.1406,290.0677,290.8701,69120.0
2021-04-15 10:40:00,322.59,322.72,321.95,322.22,58798.0,290.834,290.9512,290.257,290.5004,58798.0
2021-04-15 10:50:00,322.21,322.49,321.67,322.03,70007.0,290.4914,290.7439,290.0046,290.3291,70007.0
2021-04-15 11:00:00,322.05,322.3,321.54,321.61,51204.0,290.3472,290.5726,289.8874,289.9505,51204.0
2021-04-15 11:10:00,321.65,321.77,321.34,321.34,55146.0,289.9866,290.0947,289.7071,289.7071,55146.0
2021-04-15 11:20:00,321.28,321.37,320.9,320.9,54729.0,289.653,289.7341,289.3104,289.3104,54729.0
2021-04-15 11:30:00,320.88,321.17,320.52,320.73,53758.0,289.2924,289.5538,288.9678,289.1571,53758.0
2021-04-15 11:40:00,320.72,320.82,320.29,320.43,51544.0,289.1481,289.2383,288.7604,288.8867,51544.0
2021-04-15 11:50:00,320.44,320.45,320.05,320.18,59649.0,288.8957,288.9047,288.5441,288.6613,59649.0
2021-04-15 12:00:00,320.19,320.53,320.16,320.52,62651.0,288.6703,288.9768,288.6432,288.9678,62651.0
2021-04-15 12:10:00,320.53,321.45,320.53,321.04,39936.0,288.9768,289.8062,288.9768,289.4366,39936.0
2021-04-15 12:20:00,321.09,321.42,320.81,321.33,33296.0,289.4817,289.7792,289.2292,289.6981,33296.0
2021-04-15 12:30:00,321.31,321.98,320.96,321.94,51578.0,289.68,290.2841,289.3645,290.248,51578.0
2021-04-15 12:40:00,321.96,322.2,321.68,322.18,30550.0,290.266,290.4824,290.0136,290.4644,30550.0
2021-04-15 12:50:00,322.21,322.81,322.2,322.54,41158.0,290.4914,291.0324,290.4824,290.7889,41158.0
2021-04-15 13:00:00,322.54,322.73,322.09,322.13,32033.0,290.7889,290.9602,290.3832,290.4193,32033.0
2021-04-15 13:10:00,322.16,322.77,322.1,322.53,43034.0,290.4463,290.9963,290.3923,290.7799,43034.0
2021-04-15 13:20:00,322.51,322.53,322.22,322.48,35404.0,290.7619,290.7799,290.5004,290.7348,35404.0
2021-04-15 13:30:00,322.49,322.5,322.0,322.2,26653.0,290.7439,290.7529,290.3021,290.4824,26653.0
2021-04-15 13:40:00,322.21,322.32,321.95,322.32,40767.0,290.4914,290.5906,290.257,290.5906,40767.0
2021-04-15 13:50:00,322.3,322.33,322.17,322.24,27008.0,290.5726,290.5996,290.4554,290.5185,27008.0
2021-04-15 14:00:00,322.24,322.72,322.21,322.55,42321.0,290.5185,290.9512,290.4914,290.798,42321.0
2021-04-15 14:10:00,322.59,322.85,322.46,322.58,36287.0,290.834,291.0684,290.7168,290.825,36287.0
2021-04-15 14:20:00,322.6,322.76,322.38,322.5,33460.0,290.843,290.9873,290.6447,290.7529,33460.0
2021-04-15 14:30:00,322.57,322.7,322.41,322.47,32655.0,290.816,290.9332,290.6717,290.7258,32655.0
2021-04-15 14:40:00,322.49,322.67,322.1,322.21,44659.0,290.7439,290.9061,290.3923,290.4914,44659.0
2021-04-15 14:50:00,322.22,322.5,322.22,322.34,30507.0,290.5004,290.7529,290.5004,290.6086,30507.0
2021-04-15 15:00:00,322.4,322.55,322.1,322.4,29952.0,290.6627,290.798,290.3923,290.6627,29952.0
2021-04-15 15:10:00,322.38,322.56,322.28,322.51,28268.0,290.6447,290.807,290.5545,290.7619,28268.0
2021-04-15 15:20:00,322.52,322.72,322.48,322.58,31554.0,290.7709,290.9512,290.7348,290.825,31554.0
2021-04-15 15:30:00,322.6,322.89,322.49,322.88,41510.0,290.843,291.1045,290.7439,291.0955,41510.0
2021-04-15 15:40:00,322.88,323.4,322.67,323.18,57350.0,291.0955,291.5643,290.9061,291.3659,57350.0
2021-04-15 15:50:00,323.15,323.16,322.45,322.74,133031.0,291.3389,291.3479,290.7078,290.9693,133031.0
2021-04-16 09:30:00,324.84,325.21,323.93,325.04,443056.0,292.8625,293.1961,292.0421,293.0428,443056.0
2021-04-16 09:40:00,325.1,325.62,324.6,325.51,97851.0,293.0969,293.5657,292.6462,293.4666,97851.0
2021-04-16 09:50:00,325.55,326.22,325.09,326.05,130468.0,293.5026,294.1067,293.0879,293.9534,130468.0
2021-04-16 10:00:00,326.09,328.04,326.03,327.89,177958.0,293.9895,295.7475,293.9354,295.6123,177958.0
2021-04-16 10:10:00,327.88,328.17,327.05,328.07,121639.0,295.6033,295.8647,294.855,295.7746,121639.0
2021-04-16 10:20:00,328.11,328.11,327.29,327.52,80444.0,295.8106,295.8106,295.0713,295.2787,80444.0
2021-04-16 10:30:00,327.58,328.21,327.5,328.04,134016.0,295.3328,295.9008,295.2607,295.7475,134016.0
2021-04-16 10:40:00,328.08,328.67,328.06,328.12,124178.0,295.7836,296.3155,295.7655,295.8196,124178.0
2021-04-16 10:50:00,328.13,328.17,327.04,327.11,98124.0,295.8287,295.8647,294.846,294.9091,98124.0
2021-04-16 11:00:00,327.13,327.23,326.6,326.84,81882.0,294.9271,295.0173,294.4493,294.6656,81882.0
2021-04-16 11:10:00,326.89,327.8,326.86,327.51,57071.0,294.7107,295.5311,294.6837,295.2697,57071.0
2021-04-16 11:20:00,327.49,327.75,327.22,327.46,39289.0,295.2517,295.4861,295.0082,295.2246,39289.0
2021-04-16 11:30:00,327.45,327.63,327.25,327.42,61051.0,295.2156,295.3779,295.0353,295.1886,61051.0
2021-04-16 11:40:00,327.41,327.52,327.02,327.46,40123.0,295.1795,295.2787,294.8279,295.2246,40123.0
2021-04-16 11:50:00,327.47,327.51,326.4,326.59,50662.0,295.2336,295.2697,294.269,294.4403,50662.0
2021-04-16 12:00:00,326.6,326.82,326.35,326.46,38478.0,294.4493,294.6476,294.2239,294.3231,38478.0
2021-04-16 12:10:00,326.46,326.54,326.05,326.2,53657.0,294.3231,294.3952,293.9534,294.0886,53657.0
2021-04-16 12:20:00,326.16,326.28,326.05,326.2,51985.0,294.0526,294.1608,293.9534,294.0886,51985.0
2021-04-16 12:30:00,326.18,326.23,326.05,326.08,34288.0,294.0706,294.1157,293.9534,293.9805,34288.0
2021-04-16 12:40:00,326.09,326.24,325.91,326.12,31862.0,293.9895,294.1247,293.8272,294.0165,31862.0
2021-04-16 12:50:00,326.12,326.35,325.71,326.09,38829.0,294.0165,294.2239,293.6469,293.9895,38829.0
2021-04-16 13:00:00,326.13,326.13,325.8,325.96,32434.0,294.0255,294.0255,293.728,293.8723,32434.0
2021-04-16 13:10:00,325.91,326.73,325.89,326.59,27807.0,293.8272,294.5665,293.8092,294.4403,27807.0
2021-04-16 13:20:00,326.59,326.7,326.41,326.61,49168.0,294.4403,294.5394,294.278,294.4583,49168.0
2021-04-16 13:30:00,326.6,326.62,326.25,326.51,43313.0,294.4493,294.4673,294.1337,294.3681,43313.0
2021-04-16 13:40:00,326.5,326.57,326.36,326.46,39509.0,294.3591,294.4222,294.2329,294.3231,39509.0
2021-04-16 13:50:00,326.45,326.54,326.28,326.43,54988.0,294.314,294.3952,294.1608,294.296,54988.0
2021-04-16 14:00:00,326.36,326.54,326.32,326.5,66960.0,294.2329,294.3952,294.1968,294.3591,66960.0
2021-04-16 14:10:00,326.5,327.23,326.47,327.17,60563.0,294.3591,295.0173,294.3321,294.9632,60563.0
2021-04-16 14:20:00,327.13,327.67,327.11,327.45,39246.0,294.9271,295.4139,294.9091,295.2156,39246.0
2021-04-16 14:30:00,327.48,327.77,327.48,327.67,32671.0,295.2426,295.5041,295.2426,295.4139,32671.0
2021-04-16 14:40:00,327.65,327.82,327.54,327.63,43316.0,295.3959,295.5492,295.2967,295.3779,43316.0
2021-04-16 14:50:00,327.67,327.74,327.42,327.42,48335.0,295.4139,295.4771,295.1886,295.1886,48335.0
2021-04-16 15:00:00,327.48,327.67,327.4,327.41,45022.0,295.2426,295.4139,295.1705,295.1795,45022.0
2021-04-16 15:10:00,327.4,327.42,327.07,327.34,52591.0,295.1705,295.1886,294.873,295.1164,52591.0
2021-04-16 15:20:00,327.39,327.96,327.37,327.77,65634.0,295.1615,295.6754,295.1435,295.5041,65634.0
2021-04-16 15:30:00,327.76,328.45,327.63,328.33,90499.0,295.4951,296.1172,295.3779,296.009,90499.0
2021-04-16 15:40:00,328.32,328.44,327.91,328.17,85003.0,296.0,296.1081,295.6303,295.8647,85003.0
2021-04-16 15:50:00,328.14,328.26,326.95,328.08,356127.0,295.8377,295.9459,294.7648,295.7836,356127.0
2021-04-19 09:30:00,326.49,327.75,325.44,326.0,178715.0,294.3501,295.4861,293.4035,293.9083,178715.0
2021-04-19 09:40:00,326.0,327.29,325.73,327.19,74575.0,293.9083,295.0713,293.6649,294.9812,74575.0
2021-04-19 09:50:00,327.09,327.52,326.33,327.12,63301.0,294.891,295.2787,294.2059,294.9181,63301.0
2021-04-19 10:00:00,327.1,327.5,326.56,327.44,136264.0,294.9001,295.2607,294.4132,295.2066,136264.0
2021-04-19 10:10:00,327.5,328.76,327.4,328.7,110162.0,295.2607,296.3966,295.1705,296.3425,110162.0
2021-04-19 10:20:00,328.7,328.83,327.68,327.85,80530.0,296.3425,296.4598,295.423,295.5762,80530.0
2021-04-19 10:30:00,327.86,327.95,326.66,326.72,96092.0,295.5852,295.6664,294.5034,294.5575,96092.0
2021-04-19 10:40:00,326.72,327.29,325.97,327.28,93575.0,294.5575,295.0713,293.8813,295.0623,93575.0
2021-04-19 10:50:00,327.31,327.31,326.69,326.7,50859.0,295.0894,295.0894,294.5304,294.5394,50859.0
2021-04-19 11:00:00,326.71,326.93,326.31,326.83,39475.0,294.5484,294.7468,294.1878,294.6566,39475.0
2021-04-19 11:10:00,326.89,327.6,326.47,327.28,42157.0,294.7107,295.3508,294.3321,295.0623,42157.0
2021-04-19 11:20:00,327.27,327.61,326.78,327.4,54533.0,295.0533,295.3598,294.6116,295.1705,54533.0
2021-04-19 11:30:00,327.43,327.93,327.05,327.3,35893.0,295.1976,295.6483,294.855,295.0804,35893.0
2021-04-19 11:40:00,327.4,327.73,326.87,327.26,45182.0,295.1705,295.468,294.6927,295.0443,45182.0
2021-04-19 11:50:00,327.26,327.65,326.87,327.24,30883.0,295.0443,295.3959,294.6927,295.0263,30883.0
2021-04-19 12:00:00,327.19,327.39,326.46,327.17,33955.0,294.9812,295.1615,294.3231,294.9632,33955.0
2021-04-19 12:10:00,327.2,327.66,327.12,327.54,21279.0,294.9902,295.4049,294.9181,295.2967,21279.0
2021-04-19 12:20:00,327.65,327.75,326.86,327.28,31077.0,295.3959,295.4861,294.6837,295.0623,31077.0
2021-04-19 12:30:00,327.29,327.29,326.8,327.18,22372.0,295.0713,295.0713,294.6296,294.9722,22372.0
2021-04-19 12:40:00,327.18,327.49,327.07,327.37,35395.0,294.9722,295.2517,294.873,295.1435,35395.0
2021-04-19 12:50:00,327.34,327.39,326.81,326.99,31373.0,295.1164,295.1615,294.6386,294.8009,31373.0
2021-04-19 13:00:00,326.97,327.3,326.76,326.82,32417.0,294.7829,295.0804,294.5935,294.6476,32417.0
2021-04-19 13:10:00,326.81,327.05,326.81,326.98,26756.0,294.6386,294.855,294.6386,294.7919,26756.0
2021-04-19 13:20:00,326.99,327.54,326.86,327.47,38262.0,294.8009,295.2967,294.6837,295.2336,38262.0
2021-04-19 13:30:00,327.52,327.93,327.25,327.66,45816.0,295.2787,295.6483,295.0353,295.4049,45816.0
2021-04-19 13:40:00,327.65,327.73,327.26,327.5,31324.0,295.3959,295.468,295.0443,295.2607,31324.0
2021-04-19 13:50:00,327.53,327.95,327.53,327.84,33345.0,295.2877,295.6664,295.2877,295.5672,33345.0
2021-04-19 14:00:00,327.75,327.78,327.17,327.22,30441.0,295.4861,295.5131,294.9632,295.0082,30441.0
2021-04-19 14:10:00,327.2,327.58,327.05,327.46,45673.0,294.9902,295.3328,294.855,295.2246,45673.0
2021-04-19 14:20:00,327.52,328.01,327.5,327.98,34821.0,295.2787,295.7205,295.2607,295.6934,34821.0
2021-04-19 14:30:00,327.99,328.18,327.7,327.83,31887.0,295.7024,295.8737,295.441,295.5582,31887.0
2021-04-19 14:40:00,327.83,328.22,327.68,328.09,31677.0,295.5582,295.9098,295.423,295.7926,31677.0
2021-04-19 14:50:00,328.11,328.43,328.03,328.39,33418.0,295.8106,296.0991,295.7385,296.0631,33418.0
2021-04-19 15:00:00,328.43,328.6,328.13,328.38,35494.0,296.0991,296.2524,295.8287,296.054,35494.0
2021-04-19 15:10:00,328.39,328.6,328.07,328.11,31379.0,296.0631,296.2524,295.7746,295.8106,31379.0
2021-04-19 15:20:00,328.12,328.32,327.84,327.93,34798.0,295.8196,296.0,295.5672,295.6483,34798.0
2021-04-19 15:30:00,327.95,328.15,327.69,327.95,50307.0,295.6664,295.8467,295.432,295.6664,50307.0
2021-04-19 15:40:00,327.9,328.15,327.14,327.14,58874.0,295.6213,295.8467,294.9361,294.9361,58874.0
2021-04-19 15:50:00,327.1,327.29,326.31,326.51,383782.0,294.9001,295.0713,294.1878,294.3681,383782.0
2021-04-20 09:30:00,326.0,327.23,325.14,326.56,165493.0,293.9083,295.0173,293.133,294.4132,165493.0
2021-04-20 09:40:00,326.42,327.19,326.05,327.11,74625.0,294.287,294.9812,293.9534,294.9091,74625.0
2021-04-20 09:50:00,327.13,327.69,326.38,326.79,65284.0,294.9271,295.432,294.2509,294.6206,65284.0
2021-04-20 10:00:00,326.98,327.18,326.39,326.74,107446.0,294.7919,294.9722,294.2599,294.5755,107446.0
2021-04-20 10:10:00,326.73,326.83,325.6,325.61,76663.0,294.5665,294.6566,293.5477,293.5567,76663.0
2021-04-20 10:20:00,325.61,325.66,323.61,324.21,165648.0,293.5567,293.6018,291.7536,292.2945,165648.0
2021-04-20 10:30:00,324.22,324.52,323.62,324.11,109710.0,292.3036,292.574,291.7626,292.2044,109710.0
2021-04-20 10:40:00,324.07,324.46,323.3,323.66,89802.0,292.1683,292.5199,291.4741,291.7987,89802.0
2021-04-20 10:50:00,323.53,323.85,322.44,323.54,133289.0,291.6815,291.97,290.6988,291.6905,133289.0
2021-04-20 11:00:00,323.5,323.81,322.75,323.57,65402.0,291.6544,291.9339,290.9783,291.7175,65402.0
2021-04-20 11:10:00,323.53,323.69,322.61,322.73,76010.0,291.6815,291.8257,290.8521,290.9602,76010.0
2021-04-20 11:20:00,322.78,324.07,322.78,323.58,56781.0,291.0053,292.1683,291.0053,291.7266,56781.0
2021-04-20 11:30:00,323.53,323.56,322.16,322.73,63634.0,291.6815,291.7085,290.4463,290.9602,63634.0
2021-04-20 11:40:00,322.74,323.32,322.57,322.86,39541.0,290.9693,291.4922,290.816,291.0774,39541.0
2021-04-20 11:50:00,322.85,323.28,322.16,323.12,46962.0,291.0684,291.4561,290.4463,291.3118,46962.0
2021-04-20 12:00:00,323.17,323.76,323.0,323.57,48324.0,291.3569,291.8888,291.2037,291.7175,48324.0
2021-04-20 12:10:00,323.61,324.75,323.44,324.71,66912.0,291.7536,292.7814,291.6003,292.7453,66912.0
2021-04-20 12:20:00,324.73,325.64,324.64,325.02,80958.0,292.7634,293.5838,292.6822,293.0248,80958.0
2021-04-20 12:30:00,325.02,325.32,324.59,324.79,52099.0,293.0248,293.2953,292.6371,292.8175,52099.0
2021-04-20 12:40:00,324.81,325.01,324.06,324.3,49766.0,292.8355,293.0158,292.1593,292.3757,49766.0
2021-04-20 12:50:00,324.26,324.49,323.82,324.41,40064.0,292.3396,292.547,291.9429,292.4749,40064.0
2021-04-20 13:00:00,324.39,324.64,324.05,324.18,32573.0,292.4568,292.6822,292.1503,292.2675,32573.0
2021-04-20 13:10:00,324.21,324.45,323.8,324.35,35286.0,292.2945,292.5109,291.9249,292.4208,35286.0
2021-04-20 13:20:00,324.33,324.37,323.61,323.76,38600.0,292.4027,292.4388,291.7536,291.8888,38600.0
2021-04-20 13:30:00,323.65,323.89,323.45,323.6,42142.0,291.7897,292.006,291.6094,291.7446,42142.0
2021-04-20 13:40:00,323.61,323.86,323.46,323.74,42184.0,291.7536,291.979,291.6184,291.8708,42184.0
2021-04-20 13:50:00,323.76,324.31,323.71,324.15,29823.0,291.8888,292.3847,291.8438,292.2405,29823.0
2021-04-20 14:00:00,324.09,324.13,323.65,323.76,34466.0,292.1864,292.2224,291.7897,291.8888,34466.0
2021-04-20 14:10:00,323.72,323.84,323.22,323.38,31986.0,291.8528,291.961,291.402,291.5463,31986.0
2021-04-20 14:20:00,323.43,323.52,323.06,323.24,42501.0,291.5913,291.6725,291.2578,291.42,42501.0
2021-04-20 14:30:00,323.24,323.24,322.3,322.64,57688.0,291.42,291.42,290.5726,290.8791,57688.0
2021-04-20 14:40:00,322.6,322.86,322.41,322.79,42575.0,290.843,291.0774,290.6717,291.0143,42575.0
2021-04-20 14:50:00,322.78,323.13,322.36,322.6,44169.0,291.0053,291.3209,290.6267,290.843,44169.0
2021-04-20 15:00:00,322.63,323.41,322.63,323.32,38857.0,290.8701,291.5733,290.8701,291.4922,38857.0
2021-04-20 15:10:00,323.38,323.93,323.31,323.7,72829.0,291.5463,292.0421,291.4831,291.8348,72829.0
2021-04-20 15:20:00,323.67,323.86,323.49,323.7,49012.0,291.8077,291.979,291.6454,291.8348,49012.0
2021-04-20 15:30:00,323.71,324.24,323.71,323.97,50536.0,291.8438,292.3216,291.8438,292.0782,50536.0
2021-04-20 15:40:00,323.98,324.42,323.9,324.27,80649.0,292.0872,292.4839,292.0151,292.3486,80649.0
2021-04-20 15:50:00,324.21,324.35,323.81,323.88,207912.0,292.2945,292.4208,291.9339,291.997,207912.0
2021-04-21 09:30:00,324.96,325.55,323.88,325.4,117157.0,292.9707,293.5026,291.997,293.3674,117157.0
2021-04-21 09:40:00,325.3,326.12,325.01,326.0,76722.0,293.2772,294.0165,293.0158,293.9083,76722.0
2021-04-21 09:50:00,326.07,326.68,325.73,326.62,69044.0,293.9714,294.5214,293.6649,294.4673,69044.0
2021-04-21 10:00:00,326.66,326.8,325.91,326.22,81460.0,294.5034,294.6296,293.8272,294.1067,81460.0
2021-04-21 10:10:00,326.16,326.51,325.64,326.02,81954.0,294.0526,294.3681,293.5838,293.9264,81954.0
2021-04-21 10:20:00,326.05,326.23,325.56,326.21,55095.0,293.9534,294.1157,293.5117,294.0977,55095.0
2021-04-21 10:30:00,326.19,326.29,325.53,325.91,58140.0,294.0796,294.1698,293.4846,293.8272,58140.0
2021-04-21 10:40:00,325.93,326.99,325.87,326.47,86710.0,293.8452,294.8009,293.7911,294.3321,86710.0
2021-04-21 10:50:00,326.51,326.83,326.1,326.43,53886.0,294.3681,294.6566,293.9985,294.296,53886.0
2021-04-21 11:00:00,326.46,326.6,326.1,326.35,72396.0,294.3231,294.4493,293.9985,294.2239,72396.0
2021-04-21 11:10:00,326.47,327.16,326.45,326.63,40210.0,294.3321,294.9541,294.314,294.4763,40210.0
2021-04-21 11:20:00,326.6,326.91,325.93,326.64,37636.0,294.4493,294.7288,293.8452,294.4853,37636.0
2021-04-21 11:30:00,326.64,327.15,326.64,327.03,42374.0,294.4853,294.9451,294.4853,294.8369,42374.0
2021-04-21 11:40:00,327.04,327.65,326.94,327.56,51108.0,294.846,295.3959,294.7558,295.3148,51108.0
2021-04-21 11:50:00,327.54,327.6,326.99,327.21,61731.0,295.2967,295.3508,294.8009,294.9992,61731.0
2021-04-21 12:00:00,327.2,327.47,326.87,327.29,34300.0,294.9902,295.2336,294.6927,295.0713,34300.0
2021-04-21 12:10:00,327.33,327.61,327.22,327.53,19366.0,295.1074,295.3598,295.0082,295.2877,19366.0
2021-04-21 12:20:00,327.5,327.57,327.23,327.35,25595.0,295.2607,295.3238,295.0173,295.1254,25595.0
2021-04-21 12:30:00,327.4,327.44,326.8,326.89,53097.0,295.1705,295.2066,294.6296,294.7107,53097.0
2021-04-21 12:40:00,326.88,327.84,326.82,327.62,32630.0,294.7017,295.5672,294.6476,295.3689,32630.0
2021-04-21 12:50:00,327.67,327.72,327.37,327.46,23440.0,295.4139,295.459,295.1435,295.2246,23440.0
2021-04-21 13:00:00,327.48,327.64,326.98,327.53,37125.0,295.2426,295.3869,294.7919,295.2877,37125.0
2021-04-21 13:10:00,327.51,327.86,327.47,327.77,20175.0,295.2697,295.5852,295.2336,295.5041,20175.0
2021-04-21 13:20:00,327.78,327.82,327.48,327.67,30426.0,295.5131,295.5492,295.2426,295.4139,30426.0
2021-04-21 13:30:00,327.66,327.73,327.34,327.59,27630.0,295.4049,295.468,295.1164,295.3418,27630.0
2021-04-21 13:40:00,327.55,327.91,327.55,327.63,33107.0,295.3058,295.6303,295.3058,295.3779,33107.0
2021-04-21 13:50:00,327.6,327.77,327.16,327.23,40597.0,295.3508,295.5041,294.9541,295.0173,40597.0
2021-04-21 14:00:00,327.28,327.5,327.24,327.41,26797.0,295.0623,295.2607,295.0263,295.1795,26797.0
2021-04-21 14:10:00,327.35,327.41,326.8,326.82,49843.0,295.1254,295.1795,294.6296,294.6476,49843.0
2021-04-21 14:20:00,326.86,327.14,326.67,327.0,43264.0,294.6837,294.9361,294.5124,294.8099,43264.0
2021-04-21 14:30:00,326.98,327.38,326.95,327.13,34934.0,294.7919,295.1525,294.7648,294.9271,34934.0
2021-04-21 14:40:00,327.09,327.15,326.48,326.67,53505.0,294.891,294.9451,294.3411,294.5124,53505.0
2021-04-21 14:50:00,326.63,326.68,326.16,326.25,50902.0,294.4763,294.5214,294.0526,294.1337,50902.0
2021-04-21 15:00:00,326.21,326.82,326.18,326.5,42554.0,294.0977,294.6476,294.0706,294.3591,42554.0
2021-04-21 15:10:00,326.48,326.92,326.47,326.68,42345.0,294.3411,294.7378,294.3321,294.5214,42345.0
2021-04-21 15:20:00,326.65,326.94,326.38,326.8,60017.0,294.4944,294.7558,294.2509,294.6296,60017.0
2021-04-21 15:30:00,326.81,327.67,326.77,327.3,67884.0,294.6386,295.4139,294.6025,295.0804,67884.0
2021-04-21 15:40:00,327.37,327.5,326.9,327.11,74688.0,295.1435,295.2607,294.7197,294.9091,74688.0
2021-04-21 15:50:00,327.16,327.19,325.61,325.9,285948.0,294.9541,294.9812,293.5567,293.8182,285948.0
2021-04-22 09:30:00,326.2,326.43,324.36,324.5,179583.0,294.0886,294.296,292.4298,292.556,179583.0
2021-04-22 09:40:00,324.5,324.99,323.59,323.98,109314.0,292.556,292.9978,291.7356,292.0872,109314.0
2021-04-22 09:50:00,323.93,325.39,323.93,324.81,86431.0,292.0421,293.3584,292.0421,292.8355,86431.0
2021-04-22 10:00:00,324.89,324.89,323.58,324.07,88774.0,292.9076,292.9076,291.7266,292.1683,88774.0
2021-04-22 10:10:00,324.0,324.71,323.75,323.92,69052.0,292.1052,292.7453,291.8798,292.0331,69052.0
2021-04-22 10:20:00,323.92,324.14,323.64,323.87,53757.0,292.0331,292.2314,291.7807,291.988,53757.0
2021-04-22 10:30:00,323.9,324.25,323.21,323.72,53424.0,292.0151,292.3306,291.393,291.8528,53424.0
2021-04-22 10:40:00,323.77,323.91,323.49,323.75,29807.0,291.8979,292.0241,291.6454,291.8798,29807.0
2021-04-22 10:50:00,323.74,324.18,323.6,323.71,36785.0,291.8708,292.2675,291.7446,291.8438,36785.0
2021-04-22 11:00:00,323.73,324.78,323.64,324.74,34094.0,291.8618,292.8084,291.7807,292.7724,34094.0
2021-04-22 11:10:00,324.71,324.87,324.39,324.7,65108.0,292.7453,292.8896,292.4568,292.7363,65108.0
2021-04-22 11:20:00,324.72,324.76,323.76,323.76,55591.0,292.7543,292.7904,291.8888,291.8888,55591.0
2021-04-22 11:30:00,323.75,324.17,323.7,324.13,31740.0,291.8798,292.2585,291.8348,292.2224,31740.0
2021-04-22 11:40:00,324.06,324.06,323.81,323.94,25884.0,292.1593,292.1593,291.9339,292.0511,25884.0
2021-04-22 11:50:00,323.95,324.06,323.22,323.39,46779.0,292.0601,292.1593,291.402,291.5553,46779.0
2021-04-22 12:00:00,323.34,323.36,322.4,322.81,65545.0,291.5102,291.5282,290.6627,291.0324,65545.0
2021-04-22 12:10:00,322.81,323.07,322.58,322.83,44890.0,291.0324,291.2668,290.825,291.0504,44890.0
2021-04-22 12:20:00,322.83,323.42,322.75,323.32,43067.0,291.0504,291.5823,290.9783,291.4922,43067.0
2021-04-22 12:30:00,323.45,323.57,322.95,323.02,30768.0,291.6094,291.7175,291.1586,291.2217,30768.0
2021-04-22 12:40:00,323.02,323.18,322.16,322.18,69567.0,291.2217,291.3659,290.4463,290.4644,69567.0
2021-04-22 12:50:00,322.19,323.2,322.18,323.05,43647.0,290.4734,291.384,290.4644,291.2487,43647.0
2021-04-22 13:00:00,323.14,323.47,321.43,321.96,80158.0,291.3299,291.6274,289.7882,290.266,80158.0
2021-04-22 13:10:00,321.96,321.97,320.3,320.3,127235.0,290.266,290.2751,288.7694,288.7694,127235.0
2021-04-22 13:20:00,320.28,321.78,320.28,321.54,64212.0,288.7514,290.1038,288.7514,289.8874,64212.0
2021-04-22 13:30:00,321.53,322.0,321.21,321.56,46978.0,289.8784,290.3021,289.5899,289.9054,46978.0
2021-04-22 13:40:00,321.5,321.5,319.71,319.87,90016.0,289.8513,289.8513,288.2375,288.3818,90016.0
2021-04-22 13:50:00,319.87,319.9,318.84,319.33,120502.0,288.3818,288.4088,287.4532,287.8949,120502.0
2021-04-22 14:00:00,319.29,320.66,318.89,320.5,120602.0,287.8589,289.094,287.4983,288.9498,120602.0
2021-04-22 14:10:00,320.45,321.45,320.22,321.38,91067.0,288.9047,289.8062,288.6973,289.7431,91067.0
2021-04-22 14:20:00,321.43,321.52,320.58,321.47,57678.0,289.7882,289.8694,289.0219,289.8243,57678.0
2021-04-22 14:30:00,321.4,321.78,321.19,321.54,76203.0,289.7612,290.1038,289.5718,289.8874,76203.0
2021-04-22 14:40:00,321.46,321.72,321.28,321.52,59838.0,289.8153,290.0497,289.653,289.8694,59838.0
2021-04-22 14:50:00,321.51,321.83,321.23,321.34,45782.0,289.8603,290.1488,289.6079,289.7071,45782.0
2021-04-22 15:00:00,321.36,321.72,320.77,320.77,55797.0,289.7251,290.0497,289.1932,289.1932,55797.0
2021-04-22 15:10:00,320.8,321.37,320.65,321.16,77594.0,289.2202,289.7341,289.085,289.5448,77594.0
2021-04-22 15:20:00,321.16,321.29,320.37,321.28,64474.0,289.5448,289.662,288.8326,289.653,64474.0
2021-04-22 15:30:00,321.23,321.73,321.17,321.54,87696.0,289.6079,290.0587,289.5538,289.8874,87696.0
2021-04-22 15:40:00,321.55,322.17,321.31,321.31,133996.0,289.8964,290.4554,289.68,289.68,133996.0
2021-04-22 15:50:00,321.31,322.04,321.04,321.39,307299.0,289.68,290.3382,289.4366,289.7521,307299.0
2021-04-23 09:30:00,322.19,322.56,319.87,319.88,136624.0,290.4734,290.807,288.3818,288.3908,136624.0
2021-04-23 09:40:00,320.07,320.6,319.57,320.19,66252.0,288.5621,289.0399,288.1113,288.6703,66252.0
2021-04-23 09:50:00,320.25,321.94,320.25,321.86,43785.0,288.7244,290.248,288.7244,290.1759,43785.0
2021-04-23 10:00:00,321.87,322.4,321.54,321.92,64433.0,290.1849,290.6627,289.8874,290.23,64433.0
2021-04-23 10:10:00,321.91,322.01,321.13,321.23,31483.0,290.221,290.3111,289.5177,289.6079,31483.0
2021-04-23 10:20:00,321.16,321.34,320.64,320.76,43867.0,289.5448,289.7071,289.076,289.1842,43867.0
2021-04-23 10:30:00,320.81,322.3,320.62,322.13,79108.0,289.2292,290.5726,289.0579,290.4193,79108.0
2021-04-23 10:40:00,322.13,322.93,321.97,322.93,42843.0,290.4193,291.1406,290.2751,291.1406,42843.0
2021-04-23 10:50:00,322.9,323.68,322.72,323.55,60987.0,291.1135,291.8167,290.9512,291.6995,60987.0
2021-04-23 11:00:00,323.48,323.54,322.76,322.94,45290.0,291.6364,291.6905,290.9873,291.1496,45290.0
2021-04-23 11:10:00,322.92,323.27,322.69,322.92,69329.0,291.1315,291.4471,290.9242,291.1315,69329.0
2021-04-23 11:20:00,322.92,323.17,322.74,323.1,25639.0,291.1315,291.3569,290.9693,291.2938,25639.0
2021-04-23 11:30:00,323.14,323.5,323.13,323.28,34496.0,291.3299,291.6544,291.3209,291.4561,34496.0
2021-04-23 11:40:00,323.27,323.39,322.92,323.19,25467.0,291.4471,291.5553,291.1315,291.375,25467.0
2021-04-23 11:50:00,323.18,323.31,322.93,323.2,31593.0,291.3659,291.4831,291.1406,291.384,31593.0
2021-04-23 12:00:00,323.19,323.25,322.91,323.13,24955.0,291.375,291.429,291.1225,291.3209,24955.0
2021-04-23 12:10:00,323.13,323.41,323.03,323.34,32185.0,291.3209,291.5733,291.2307,291.5102,32185.0
2021-04-23 12:20:00,323.35,323.38,322.95,323.03,40710.0,291.5192,291.5463,291.1586,291.2307,40710.0
2021-04-23 12:30:00,323.0,323.63,323.0,323.6,26056.0,291.2037,291.7716,291.2037,291.7446,26056.0
2021-04-23 12:40:00,323.6,324.2,323.58,324.07,60669.0,291.7446,292.2855,291.7266,292.1683,60669.0
2021-04-23 12:50:00,324.06,324.34,323.56,323.62,38018.0,292.1593,292.4117,291.7085,291.7626,38018.0
2021-04-23 13:00:00,323.62,324.09,323.59,323.95,107793.0,291.7626,292.1864,291.7356,292.0601,107793.0
2021-04-23 13:10:00,324.0,324.06,323.72,323.74,26300.0,292.1052,292.1593,291.8528,291.8708,26300.0
2021-04-23 13:20:00,323.73,324.05,323.68,324.04,26406.0,291.8618,292.1503,291.8167,292.1413,26406.0
2021-04-23 13:30:00,324.01,324.39,323.94,324.34,33909.0,292.1142,292.4568,292.0511,292.4117,33909.0
2021-04-23 13:40:00,324.34,324.46,324.12,324.24,33046.0,292.4117,292.5199,292.2134,292.3216,33046.0
2021-04-23 13:50:00,324.28,324.3,324.0,324.19,27609.0,292.3577,292.3757,292.1052,292.2765,27609.0
2021-04-23 14:00:00,324.19,324.72,324.17,324.64,45315.0,292.2765,292.7543,292.2585,292.6822,45315.0
2021-04-23 14:10:00,324.6,324.72,324.32,324.4,61334.0,292.6462,292.7543,292.3937,292.4658,61334.0
2021-04-23 14:20:00,324.39,324.6,324.08,324.15,84064.0,292.4568,292.6462,292.1773,292.2405,84064.0
2021-04-23 14:30:00,324.2,324.56,324.2,324.38,32471.0,292.2855,292.6101,292.2855,292.4478,32471.0
2021-04-23 14:40:00,324.38,324.62,324.36,324.41,23875.0,292.4478,292.6642,292.4298,292.4749,23875.0
2021-04-23 14:50:00,324.41,324.5,324.22,324.29,26240.0,292.4749,292.556,292.3036,292.3667,26240.0
2021-04-23 15:00:00,324.31,324.68,324.3,324.59,33289.0,292.3847,292.7183,292.3757,292.6371,33289.0
2021-04-23 15:10:00,324.57,324.86,324.46,324.86,33153.0,292.6191,292.8806,292.5199,292.8806,33153.0
2021-04-23 15:20:00,324.86,325.14,324.78,324.95,34646.0,292.8806,293.133,292.8084,292.9617,34646.0
2021-04-23 15:30:00,324.9,325.53,324.84,324.9,70654.0,292.9166,293.4846,292.8625,292.9166,70654.0
2021-04-23 15:40:00,324.92,325.02,324.17,324.2,61845.0,292.9347,293.0248,292.2585,292.2855,61845.0
2021-04-23 15:50:00,324.24,324.33,323.57,323.79,184187.0,292.3216,292.4027,291.7175,291.9159,184187.0
2021-04-26 09:30:00,323.68,324.0,322.1,322.88,132711.0,291.8167,292.1052,290.3923,291.0955,132711.0
2021-04-26 09:40:00,323.0,323.01,322.1,322.17,31186.0,291.2037,291.2127,290.3923,290.4554,31186.0
2021-04-26 09:50:00,322.12,322.38,320.66,321.53,67125.0,290.4103,290.6447,289.094,289.8784,67125.0
2021-04-26 10:00:00,321.75,321.95,320.92,321.9,37065.0,290.0767,290.257,289.3284,290.2119,37065.0
2021-04-26 10:10:00,321.86,322.31,321.22,321.64,28802.0,290.1759,290.5816,289.5989,289.9775,28802.0
2021-04-26 10:20:00,321.61,322.05,321.3,321.9,29959.0,289.9505,290.3472,289.671,290.2119,29959.0
2021-04-26 10:30:00,321.79,321.92,321.11,321.28,27745.0,290.1128,290.23,289.4997,289.653,27745.0
2021-04-26 10:40:00,321.34,321.45,320.82,321.01,39253.0,289.7071,289.8062,289.2383,289.4096,39253.0
2021-04-26 10:50:00,320.99,320.99,320.29,320.8,36977.0,289.3915,289.3915,288.7604,289.2202,36977.0
2021-04-26 11:00:00,320.86,321.33,320.85,321.17,31571.0,289.2743,289.6981,289.2653,289.5538,31571.0
2021-04-26 11:10:00,321.09,321.53,320.87,320.94,24775.0,289.4817,289.8784,289.2833,289.3464,24775.0
2021-04-26 11:20:00,320.94,321.44,320.94,321.19,31594.0,289.3464,289.7972,289.3464,289.5718,31594.0
2021-04-26 11:30:00,321.14,321.56,320.88,321.1,27245.0,289.5268,289.9054,289.2924,289.4907,27245.0
2021-04-26 11:40:00,321.18,321.19,320.82,320.83,36975.0,289.5628,289.5718,289.2383,289.2473,36975.0
2021-04-26 11:50:00,320.8,320.99,320.28,320.4,36752.0,289.2202,289.3915,288.7514,288.8596,36752.0
2021-04-26 12:00:00,320.46,320.67,319.92,320.06,38657.0,288.9137,289.103,288.4269,288.5531,38657.0
2021-04-26 12:10:00,320.06,320.52,320.0,320.44,31377.0,288.5531,288.9678,288.499,288.8957,31377.0
2021-04-26 12:20:00,320.47,320.71,320.43,320.5,33984.0,288.9227,289.1391,288.8867,288.9498,33984.0
2021-04-26 12:30:00,320.49,320.95,320.42,320.6,32558.0,288.9407,289.3555,288.8776,289.0399,32558.0
2021-04-26 12:40:00,320.6,320.87,320.57,320.62,35350.0,289.0399,289.2833,289.0129,289.0579,35350.0
2021-04-26 12:50:00,320.62,320.84,320.18,320.21,37204.0,289.0579,289.2563,288.6613,288.6883,37204.0
2021-04-26 13:00:00,320.21,320.21,319.94,320.14,29330.0,288.6883,288.6883,288.4449,288.6252,29330.0
2021-04-26 13:10:00,320.1,320.16,319.85,319.88,31615.0,288.5891,288.6432,288.3637,288.3908,31615.0
2021-04-26 13:20:00,319.9,319.98,319.66,319.82,30445.0,288.4088,288.481,288.1925,288.3367,30445.0
2021-04-26 13:30:00,319.85,319.86,319.4,319.5,45247.0,288.3637,288.3728,287.958,288.0482,45247.0
2021-04-26 13:40:00,319.45,319.85,319.43,319.49,36280.0,288.0031,288.3637,287.9851,288.0392,36280.0
2021-04-26 13:50:00,319.54,319.63,319.32,319.56,31991.0,288.0843,288.1654,287.8859,288.1023,31991.0
2021-04-26 14:00:00,319.54,319.74,319.41,319.63,24191.0,288.0843,288.2646,287.9671,288.1654,24191.0
2021-04-26 14:10:00,319.63,320.03,319.61,319.91,27691.0,288.1654,288.526,288.1474,288.4178,27691.0
2021-04-26 14:20:00,319.91,320.1,319.88,320.01,28494.0,288.4178,288.5891,288.3908,288.508,28494.0
2021-04-26 14:30:00,320.04,320.42,319.94,320.39,22797.0,288.535,288.8776,288.4449,288.8506,22797.0
2021-04-26 14:40:00,320.41,320.54,320.04,320.2,31562.0,288.8686,288.9858,288.535,288.6793,31562.0
2021-04-26 14:50:00,320.18,320.18,319.94,319.96,26438.0,288.6613,288.6613,288.4449,288.4629,26438.0
2021-04-26 15:00:00,319.98,320.12,319.92,320.1,48828.0,288.481,288.6072,288.4269,288.5891,48828.0
2021-04-26 15:10:00,320.08,320.31,320.07,320.16,26616.0,288.5711,288.7785,288.5621,288.6432,26616.0
2021-04-26 15:20:00,320.22,320.39,319.51,319.51,48763.0,288.6973,288.8506,288.0572,288.0572,48763.0
2021-04-26 15:30:00,319.5,320.0,319.31,319.94,57990.0,288.0482,288.499,287.8769,288.4449,57990.0
2021-04-26 15:40:00,320.07,320.09,319.51,319.51,45583.0,288.5621,288.5801,288.0572,288.0572,45583.0
2021-04-26 15:50:00,319.51,320.11,319.44,320.11,195431.0,288.0572,288.5982,287.9941,288.5982,195431.0
2021-04-27 09:30:00,320.74,321.87,320.5,320.95,141212.0,289.1661,290.1849,288.9498,289.3555,141212.0
2021-04-27 09:40:00,320.95,322.47,320.68,322.26,78159.0,289.3555,290.7258,289.112,290.5365,78159.0
2021-04-27 09:50:00,322.31,322.4,321.52,321.68,57515.0,290.5816,290.6627,289.8694,290.0136,57515.0
2021-04-27 10:00:00,321.73,322.13,321.52,321.76,30667.0,290.0587,290.4193,289.8694,290.0857,30667.0
2021-04-27 10:10:00,321.77,321.83,320.72,320.9,35903.0,290.0947,290.1488,289.1481,289.3104,35903.0
2021-04-27 10:20:00,320.92,321.24,320.87,321.24,36313.0,289.3284,289.6169,289.2833,289.6169,36313.0
2021-04-27 10:30:00,321.17,321.81,320.82,321.53,75768.0,289.5538,290.1308,289.2383,289.8784,75768.0
2021-04-27 10:40:00,321.48,322.14,321.31,321.91,49935.0,289.8333,290.4283,289.68,290.221,49935.0
2021-04-27 10:50:00,321.93,321.95,321.57,321.83,48224.0,290.239,290.257,289.9144,290.1488,48224.0
2021-04-27 11:00:00,321.83,322.25,321.58,321.7,49073.0,290.1488,290.5275,289.9234,290.0316,49073.0
2021-04-27 11:10:00,321.73,322.08,321.68,321.85,35893.0,290.0587,290.3742,290.0136,290.1669,35893.0
2021-04-27 11:20:00,321.82,322.24,321.67,322.13,36599.0,290.1398,290.5185,290.0046,290.4193,36599.0
2021-04-27 11:30:00,322.15,322.34,321.9,322.1,24280.0,290.4373,290.6086,290.2119,290.3923,24280.0
2021-04-27 11:40:00,322.11,322.25,322.04,322.04,20194.0,290.4013,290.5275,290.3382,290.3382,20194.0
2021-04-27 11:50:00,322.04,322.22,321.72,322.02,33531.0,290.3382,290.5004,290.0497,290.3201,33531.0
2021-04-27 12:00:00,322.05,322.09,321.66,321.83,29459.0,290.3472,290.3832,289.9956,290.1488,29459.0
2021-04-27 12:10:00,321.79,322.03,321.4,321.91,28975.0,290.1128,290.3291,289.7612,290.221,28975.0
2021-04-27 12:20:00,321.91,322.06,321.52,321.58,27452.0,290.221,290.3562,289.8694,289.9234,27452.0
2021-04-27 12:30:00,321.55,321.65,321.23,321.3,29633.0,289.8964,289.9866,289.6079,289.671,29633.0
2021-04-27 12:40:00,321.33,321.39,321.06,321.22,36275.0,289.6981,289.7521,289.4546,289.5989,36275.0
2021-04-27 12:50:00,321.12,321.16,320.8,321.06,41591.0,289.5087,289.5448,289.2202,289.4546,41591.0
2021-04-27 13:00:00,321.07,321.52,320.85,321.5,24995.0,289.4637,289.8694,289.2653,289.8513,24995.0
2021-04-27 13:10:00,321.42,321.65,321.23,321.51,25751.0,289.7792,289.9866,289.6079,289.8603,25751.0
2021-04-27 13:20:00,321.46,321.78,321.42,321.75,17075.0,289.8153,290.1038,289.7792,290.0767,17075.0
2021-04-27 13:30:00,321.77,321.93,321.56,321.92,23849.0,290.0947,290.239,289.9054,290.23,23849.0
2021-04-27 13:40:00,321.9,321.94,321.19,321.43,29885.0,290.2119,290.248,289.5718,289.7882,29885.0
2021-04-27 13:50:00,321.47,321.52,321.16,321.16,20674.0,289.8243,289.8694,289.5448,289.5448,20674.0
2021-04-27 14:00:00,321.18,321.54,321.13,321.33,31826.0,289.5628,289.8874,289.5177,289.6981,31826.0
2021-04-27 14:10:00,321.32,321.49,321.11,321.16,30064.0,289.689,289.8423,289.4997,289.5448,30064.0
2021-04-27 14:20:00,321.17,321.44,321.1,321.3,24205.0,289.5538,289.7972,289.4907,289.671,24205.0
2021-04-27 14:30:00,321.3,321.91,321.28,321.89,37541.0,289.671,290.221,289.653,290.2029,37541.0
2021-04-27 14:40:00,321.89,321.9,321.36,321.37,43025.0,290.2029,290.2119,289.7251,289.7341,43025.0
2021-04-27 14:50:00,321.36,321.46,321.19,321.24,27488.0,289.7251,289.8153,289.5718,289.6169,27488.0
2021-04-27 15:00:00,321.17,321.42,320.96,320.98,21282.0,289.5538,289.7792,289.3645,289.3825,21282.0
2021-04-27 15:10:00,321.04,321.62,321.01,321.52,25904.0,289.4366,289.9595,289.4096,289.8694,25904.0
2021-04-27 15:20:00,321.47,321.87,321.43,321.86,28838.0,289.8243,290.1849,289.7882,290.1759,28838.0
2021-04-27 15:30:00,321.86,322.18,321.75,321.96,49817.0,290.1759,290.4644,290.0767,290.266,49817.0
2021-04-27 15:40:00,321.96,321.96,321.24,321.31,40158.0,290.266,290.266,289.6169,289.68,40158.0
2021-04-27 15:50:00,321.32,321.32,320.5,320.6,146681.0,289.689,289.689,288.9498,289.0399,146681.0
2021-04-28 09:30:00,321.95,321.95,321.01,321.43,79476.0,290.257,290.257,289.4096,289.7882,79476.0
2021-04-28 09:40:00,321.41,321.55,320.97,321.46,29753.0,289.7702,289.8964,289.3735,289.8153,29753.0
2021-04-28 09:50:00,321.47,322.27,321.31,321.57,42955.0,289.8243,290.5455,289.68,289.9144,42955.0
2021-04-28 10:00:00,321.61,321.63,320.85,321.57,29526.0,289.9505,289.9685,289.2653,289.9144,29526.0
2021-04-28 10:10:00,321.56,321.77,321.33,321.38,14637.0,289.9054,290.0947,289.6981,289.7431,14637.0
2021-04-28 10:20:00,321.48,321.73,320.92,321.18,29088.0,289.8333,290.0587,289.3284,289.5628,29088.0
2021-04-28 10:30:00,321.08,321.85,321.08,321.4,27150.0,289.4727,290.1669,289.4727,289.7612,27150.0
2021-04-28 10:40:00,321.37,321.63,321.37,321.47,19338.0,289.7341,289.9685,289.7341,289.8243,19338.0
2021-04-28 10:50:00,321.47,321.62,321.27,321.44,19530.0,289.8243,289.9595,289.644,289.7972,19530.0
2021-04-28 11:00:00,321.44,322.12,321.43,322.02,26138.0,289.7972,290.4103,289.7882,290.3201,26138.0
2021-04-28 11:10:00,322.07,322.41,321.98,322.32,29399.0,290.3652,290.6717,290.2841,290.5906,29399.0
2021-04-28 11:20:00,322.33,322.95,322.27,322.9,25713.0,290.5996,291.1586,290.5455,291.1135,25713.0
2021-04-28 11:30:00,322.83,322.96,322.25,322.44,27407.0,291.0504,291.1676,290.5275,290.6988,27407.0
2021-04-28 11:40:00,322.43,322.49,322.07,322.07,15722.0,290.6898,290.7439,290.3652,290.3652,15722.0
2021-04-28 11:50:00,322.06,322.07,321.03,321.19,133370.0,290.3562,290.3652,289.4276,289.5718,133370.0
2021-04-28 12:00:00,321.2,321.39,321.05,321.31,25442.0,289.5809,289.7521,289.4456,289.68,25442.0
2021-04-28 12:10:00,321.38,321.86,321.34,321.86,29655.0,289.7431,290.1759,289.7071,290.1759,29655.0
2021-04-28 12:20:00,321.84,321.84,321.41,321.46,18371.0,290.1579,290.1579,289.7702,289.8153,18371.0
2021-04-28 12:30:00,321.51,321.78,321.33,321.38,13277.0,289.8603,290.1038,289.6981,289.7431,13277.0
2021-04-28 12:40:00,321.38,321.63,321.22,321.57,19472.0,289.7431,289.9685,289.5989,289.9144,19472.0
2021-04-28 12:50:00,321.6,321.7,321.33,321.38,14789.0,289.9415,290.0316,289.6981,289.7431,14789.0
2021-04-28 13:00:00,321.44,321.56,321.1,321.2,10963.0,289.7972,289.9054,289.4907,289.5809,10963.0
2021-04-28 13:10:00,321.2,321.4,321.03,321.37,14020.0,289.5809,289.7612,289.4276,289.7341,14020.0
2021-04-28 13:20:00,321.35,321.64,321.33,321.61,15181.0,289.7161,289.9775,289.6981,289.9505,15181.0
2021-04-28 13:30:00,321.64,321.64,321.23,321.41,19596.0,289.9775,289.9775,289.6079,289.7702,19596.0
2021-04-28 13:40:00,321.4,321.47,321.1,321.39,22292.0,289.7612,289.8243,289.4907,289.7521,22292.0
2021-04-28 13:50:00,321.39,321.39,321.02,321.13,16017.0,289.7521,289.7521,289.4186,289.5177,16017.0
2021-04-28 14:00:00,321.1,321.61,320.73,321.23,48983.0,289.4907,289.9505,289.1571,289.6079,48983.0
2021-04-28 14:10:00,321.23,321.43,320.96,321.4,28552.0,289.6079,289.7882,289.3645,289.7612,28552.0
2021-04-28 14:20:00,321.42,321.87,321.42,321.53,24788.0,289.7792,290.1849,289.7792,289.8784,24788.0
2021-04-28 14:30:00,321.59,321.96,321.12,321.79,39584.0,289.9325,290.266,289.5087,290.1128,39584.0
2021-04-28 14:40:00,321.78,321.95,321.39,321.48,33455.0,290.1038,290.257,289.7521,289.8333,33455.0
2021-04-28 14:50:00,321.57,321.57,321.18,321.41,32725.0,289.9144,289.9144,289.5628,289.7702,32725.0
2021-04-28 15:00:00,321.44,321.58,320.97,321.05,33683.0,289.7972,289.9234,289.3735,289.4456,33683.0
2021-04-28 15:10:00,321.01,321.16,320.19,320.33,49856.0,289.4096,289.5448,288.6703,288.7965,49856.0
2021-04-28 15:20:00,320.24,320.8,320.03,320.65,42628.0,288.7154,289.2202,288.526,289.085,42628.0
2021-04-28 15:30:00,320.65,320.65,320.19,320.19,41097.0,289.085,289.085,288.6703,288.6703,41097.0
2021-04-28 15:40:00,320.25,320.41,319.99,320.21,44198.0,288.7244,288.8686,288.49,288.6883,44198.0
2021-04-28 15:50:00,320.28,320.28,319.3,319.78,261879.0,288.7514,288.7514,287.8679,288.3006,261879.0
2021-04-29 09:30:00,321.71,322.64,321.08,321.75,107454.0,290.0406,290.8791,289.4727,290.0767,107454.0
2021-04-29 09:40:00,321.95,323.4,321.6,322.59,82258.0,290.257,291.5643,289.9415,290.834,82258.0
2021-04-29 09:50:00,322.59,324.0,322.59,323.27,69573.0,290.834,292.1052,290.834,291.4471,69573.0
2021-04-29 10:00:00,323.2,324.6,323.08,324.54,79985.0,291.384,292.6462,291.2758,292.5921,79985.0
2021-04-29 10:10:00,324.52,324.89,323.61,324.42,70481.0,292.574,292.9076,291.7536,292.4839,70481.0
2021-04-29 10:20:00,324.46,324.48,322.87,323.34,63630.0,292.5199,292.538,291.0865,291.5102,63630.0
2021-04-29 10:30:00,323.3,323.41,322.71,323.31,59997.0,291.4741,291.5733,290.9422,291.4831,59997.0
2021-04-29 10:40:00,323.31,324.49,323.18,323.9,68706.0,291.4831,292.547,291.3659,292.0151,68706.0
2021-04-29 10:50:00,323.88,324.23,323.85,323.95,45435.0,291.997,292.3126,291.97,292.0601,45435.0
2021-04-29 11:00:00,323.94,324.03,323.49,323.72,37019.0,292.0511,292.1323,291.6454,291.8528,37019.0
2021-04-29 11:10:00,323.62,324.02,323.51,323.72,25383.0,291.7626,292.1233,291.6635,291.8528,25383.0
2021-04-29 11:20:00,323.68,324.01,323.52,323.9,28392.0,291.8167,292.1142,291.6725,292.0151,28392.0
2021-04-29 11:30:00,323.95,324.69,323.82,324.63,25369.0,292.0601,292.7273,291.9429,292.6732,25369.0
2021-04-29 11:40:00,324.58,324.9,324.55,324.79,30222.0,292.6281,292.9166,292.6011,292.8175,30222.0
2021-04-29 11:50:00,324.68,324.73,324.01,324.32,26731.0,292.7183,292.7634,292.1142,292.3937,26731.0
2021-04-29 12:00:00,324.3,324.46,323.14,323.15,32431.0,292.3757,292.5199,291.3299,291.3389,32431.0
2021-04-29 12:10:00,323.1,323.9,322.92,323.8,41478.0,291.2938,292.0151,291.1315,291.9249,41478.0
2021-04-29 12:20:00,323.77,324.02,323.44,323.85,31104.0,291.8979,292.1233,291.6003,291.97,31104.0
2021-04-29 12:30:00,323.77,324.03,323.48,323.74,33634.0,291.8979,292.1323,291.6364,291.8708,33634.0
2021-04-29 12:40:00,323.73,324.13,323.64,324.09,28473.0,291.8618,292.2224,291.7807,292.1864,28473.0
2021-04-29 12:50:00,324.06,324.34,323.86,324.3,19440.0,292.1593,292.4117,291.979,292.3757,19440.0
2021-04-29 13:00:00,324.3,324.58,324.09,324.56,34985.0,292.3757,292.6281,292.1864,292.6101,34985.0
2021-04-29 13:10:00,324.55,324.96,324.51,324.9,23866.0,292.6011,292.9707,292.565,292.9166,23866.0
2021-04-29 13:20:00,324.86,325.11,324.65,324.77,32293.0,292.8806,293.1059,292.6912,292.7994,32293.0
2021-04-29 13:30:00,324.82,324.94,324.58,324.58,37167.0,292.8445,292.9527,292.6281,292.6281,37167.0
2021-04-29 13:40:00,324.54,324.86,324.36,324.65,23681.0,292.5921,292.8806,292.4298,292.6912,23681.0
2021-04-29 13:50:00,324.65,324.74,324.29,324.33,17164.0,292.6912,292.7724,292.3667,292.4027,17164.0
2021-04-29 14:00:00,324.42,324.55,324.16,324.23,24839.0,292.4839,292.6011,292.2495,292.3126,24839.0
2021-04-29 14:10:00,324.21,324.74,324.19,324.73,18986.0,292.2945,292.7724,292.2765,292.7634,18986.0
2021-04-29 14:20:00,324.79,324.99,324.62,324.94,29571.0,292.8175,292.9978,292.6642,292.9527,29571.0
2021-04-29 14:30:00,324.94,325.24,324.87,325.14,33762.0,292.9527,293.2232,292.8896,293.133,33762.0
2021-04-29 14:40:00,325.09,325.78,325.01,325.48,47166.0,293.0879,293.71,293.0158,293.4395,47166.0
2021-04-29 14:50:00,325.53,325.61,325.14,325.23,46558.0,293.4846,293.5567,293.133,293.2141,46558.0
2021-04-29 15:00:00,325.26,325.58,325.23,325.48,37641.0,293.2412,293.5297,293.2141,293.4395,37641.0
2021-04-29 15:10:00,325.49,325.79,325.42,325.53,45451.0,293.4485,293.719,293.3854,293.4846,45451.0
2021-04-29 15:20:00,325.52,325.74,325.07,325.07,60900.0,293.4756,293.6739,293.0699,293.0699,60900.0
2021-04-29 15:30:00,325.09,325.47,325.08,325.25,66213.0,293.0879,293.4305,293.0789,293.2322,66213.0
2021-04-29 15:40:00,325.25,325.74,325.21,325.54,69647.0,293.2322,293.6739,293.1961,293.4936,69647.0
2021-04-29 15:50:00,325.45,325.53,325.08,325.4,182678.0,293.4125,293.4846,293.0789,293.3674,182678.0
2021-04-30 09:30:00,325.05,325.84,323.81,324.54,102009.0,293.0519,293.7641,291.9339,292.5921,102009.0
2021-04-30 09:40:00,324.47,325.1,324.07,324.39,35245.0,292.529,293.0969,292.1683,292.4568,35245.0
2021-04-30 09:50:00,324.52,324.57,323.23,323.9,47325.0,292.574,292.6191,291.411,292.0151,47325.0
2021-04-30 10:00:00,323.9,324.15,322.91,322.91,49501.0,292.0151,292.2405,291.1225,291.1225,49501.0
2021-04-30 10:10:00,322.92,323.07,322.03,322.93,87779.0,291.1315,291.2668,290.3291,291.1406,87779.0
2021-04-30 10:20:00,322.92,323.5,322.5,323.34,30278.0,291.1315,291.6544,290.7529,291.5102,30278.0
2021-04-30 10:30:00,323.37,323.83,322.74,322.95,49061.0,291.5372,291.952,290.9693,291.1586,49061.0
2021-04-30 10:40:00,322.91,323.09,322.6,322.6,28452.0,291.1225,291.2848,290.843,290.843,28452.0
2021-04-30 10:50:00,322.6,322.9,322.19,322.2,31715.0,290.843,291.1135,290.4734,290.4824,31715.0
2021-04-30 11:00:00,322.21,322.64,321.61,322.4,49482.0,290.4914,290.8791,289.9505,290.6627,49482.0
2021-04-30 11:10:00,322.41,322.61,322.0,322.54,31844.0,290.6717,290.8521,290.3021,290.7889,31844.0
2021-04-30 11:20:00,322.52,322.94,322.36,322.4,23987.0,290.7709,291.1496,290.6267,290.6627,23987.0
2021-04-30 11:30:00,322.4,323.27,322.27,323.18,41169.0,290.6627,291.4471,290.5455,291.3659,41169.0
2021-04-30 11:40:00,323.18,323.29,322.93,323.18,25629.0,291.3659,291.4651,291.1406,291.3659,25629.0
2021-04-30 11:50:00,323.12,323.18,322.72,323.17,19671.0,291.3118,291.3659,290.9512,291.3569,19671.0
2021-04-30 12:00:00,323.15,323.16,322.79,322.93,25863.0,291.3389,291.3479,291.0143,291.1406,25863.0
2021-04-30 12:10:00,322.92,323.13,322.71,323.0,27796.0,291.1315,291.3209,290.9422,291.2037,27796.0
2021-04-30 12:20:00,323.02,323.48,322.99,323.19,22259.0,291.2217,291.6364,291.1946,291.375,22259.0
2021-04-30 12:30:00,323.14,323.24,322.67,322.97,34066.0,291.3299,291.42,290.9061,291.1766,34066.0
2021-04-30 12:40:00,322.93,323.38,322.79,323.23,20460.0,291.1406,291.5463,291.0143,291.411,20460.0
2021-04-30 12:50:00,323.2,323.35,322.61,323.03,26386.0,291.384,291.5192,290.8521,291.2307,26386.0
2021-04-30 13:00:00,322.97,323.0,322.68,322.9,20684.0,291.1766,291.2037,290.9152,291.1135,20684.0
2021-04-30 13:10:00,322.88,322.88,322.54,322.59,15281.0,291.0955,291.0955,290.7889,290.834,15281.0
2021-04-30 13:20:00,322.61,323.57,322.58,323.57,17778.0,290.8521,291.7175,290.825,291.7175,17778.0
2021-04-30 13:30:00,323.51,323.83,323.47,323.59,21610.0,291.6635,291.952,291.6274,291.7356,21610.0
2021-04-30 13:40:00,323.53,323.7,323.08,323.12,24754.0,291.6815,291.8348,291.2758,291.3118,24754.0
2021-04-30 13:50:00,323.09,323.17,322.34,322.55,29386.0,291.2848,291.3569,290.6086,290.798,29386.0
2021-04-30 14:00:00,322.45,323.26,322.43,323.19,28207.0,290.7078,291.4381,290.6898,291.375,28207.0
2021-04-30 14:10:00,323.16,323.62,323.02,323.61,26005.0,291.3479,291.7626,291.2217,291.7536,26005.0
2021-04-30 14:20:00,323.61,323.74,323.36,323.68,41638.0,291.7536,291.8708,291.5282,291.8167,41638.0
2021-04-30 14:30:00,323.68,323.96,323.54,323.59,26811.0,291.8167,292.0692,291.6905,291.7356,26811.0
2021-04-30 14:40:00,323.63,323.76,323.29,323.33,22032.0,291.7716,291.8888,291.4651,291.5012,22032.0
2021-04-30 14:50:00,323.33,323.51,323.1,323.1,34554.0,291.5012,291.6635,291.2938,291.2938,34554.0
2021-04-30 15:00:00,323.09,323.58,322.99,323.07,33357.0,291.2848,291.7266,291.1946,291.2668,33357.0
2021-04-30 15:10:00,323.04,323.41,322.94,323.11,37235.0,291.2397,291.5733,291.1496,291.3028,37235.0
2021-04-30 15:20:00,323.12,323.72,323.12,323.59,35036.0,291.3118,291.8528,291.3118,291.7356,35036.0
2021-04-30 15:30:00,323.58,324.0,323.46,323.59,42115.0,291.7266,292.1052,291.6184,291.7356,42115.0
2021-04-30 15:40:00,323.55,323.85,322.86,323.84,53905.0,291.6995,291.97,291.0774,291.961,53905.0
2021-04-30 15:50:00,323.85,323.92,323.35,323.77,273033.0,291.97,292.0331,291.5192,291.8979,273033.0
2021-05-03 09:30:00,326.28,327.46,325.68,327.24,109723.0,294.1608,295.2246,293.6198,295.0263,109723.0
2021-05-03 09:40:00,327.29,328.75,327.18,328.68,86212.0,295.0713,296.3876,294.9722,296.3245,86212.0
2021-05-03 09:50:00,328.69,330.69,328.66,329.94,158207.0,296.3335,298.1367,296.3065,297.4605,158207.0
2021-05-03 10:00:00,329.92,329.92,329.09,329.55,52754.0,297.4425,297.4425,296.6942,297.1089,52754.0
2021-05-03 10:10:00,329.57,330.27,329.18,330.27,54481.0,297.1269,297.758,296.7753,297.758,54481.0
2021-05-03 10:20:00,330.24,330.38,329.67,330.06,72380.0,297.7309,297.8572,297.2171,297.5687,72380.0
2021-05-03 10:30:00,329.98,330.36,329.81,330.27,40206.0,297.4965,297.8391,297.3433,297.758,40206.0
2021-05-03 10:40:00,330.28,330.9,330.21,330.54,109472.0,297.767,298.326,297.7039,298.0014,109472.0
2021-05-03 10:50:00,330.5,330.55,329.93,330.35,53172.0,297.9654,298.0104,297.4515,297.8301,53172.0
2021-05-03 11:00:00,330.35,330.88,330.01,330.81,62190.0,297.8301,298.3079,297.5236,298.2448,62190.0
2021-05-03 11:10:00,330.78,331.2,330.62,330.77,59097.0,298.2178,298.5964,298.0735,298.2088,59097.0
2021-05-03 11:20:00,330.83,331.5,330.76,331.42,35596.0,298.2629,298.8669,298.1998,298.7948,35596.0
2021-05-03 11:30:00,331.45,331.62,330.67,330.94,57319.0,298.8218,298.9751,298.1186,298.362,57319.0
2021-05-03 11:40:00,330.99,331.25,330.85,331.09,33607.0,298.4071,298.6415,298.2809,298.4973,33607.0
2021-05-03 11:50:00,331.15,331.19,330.72,331.01,44354.0,298.5514,298.5874,298.1637,298.4251,44354.0
2021-05-03 12:00:00,330.92,330.95,330.6,330.74,23406.0,298.344,298.3711,298.0555,298.1817,23406.0
2021-05-03 12:10:00,330.74,330.9,330.66,330.8,26619.0,298.1817,298.326,298.1096,298.2358,26619.0
2021-05-03 12:20:00,330.7,331.04,330.58,331.01,24012.0,298.1457,298.4522,298.0375,298.4251,24012.0
2021-05-03 12:30:00,330.99,331.03,330.73,331.03,20849.0,298.4071,298.4432,298.1727,298.4432,20849.0
2021-05-03 12:40:00,331.03,331.25,330.92,331.07,25101.0,298.4432,298.6415,298.344,298.4792,25101.0
2021-05-03 12:50:00,331.04,331.43,330.93,331.31,33074.0,298.4522,298.8038,298.353,298.6956,33074.0
2021-05-03 13:00:00,331.31,331.31,331.02,331.14,26361.0,298.6956,298.6956,298.4342,298.5424,26361.0
2021-05-03 13:10:00,331.17,331.25,330.89,330.89,53719.0,298.5694,298.6415,298.317,298.317,53719.0
2021-05-03 13:20:00,330.85,331.03,330.16,330.55,57064.0,298.2809,298.4432,297.6588,298.0104,57064.0
2021-05-03 13:30:00,330.49,330.63,330.15,330.28,46476.0,297.9563,298.0826,297.6498,297.767,46476.0
2021-05-03 13:40:00,330.33,330.44,330.1,330.38,34812.0,297.8121,297.9113,297.6047,297.8572,34812.0
2021-05-03 13:50:00,330.36,330.87,330.32,330.81,37845.0,297.8391,298.2989,297.8031,298.2448,37845.0
2021-05-03 14:00:00,330.89,331.1,330.8,331.02,60844.0,298.317,298.5063,298.2358,298.4342,60844.0
2021-05-03 14:10:00,330.96,331.06,330.75,330.81,22918.0,298.3801,298.4702,298.1907,298.2448,22918.0
2021-05-03 14:20:00,330.75,331.01,330.67,330.91,35832.0,298.1907,298.4251,298.1186,298.335,35832.0
2021-05-03 14:30:00,330.93,331.22,330.93,331.08,36326.0,298.353,298.6145,298.353,298.4883,36326.0
2021-05-03 14:40:00,331.12,331.31,330.97,331.28,32343.0,298.5243,298.6956,298.3891,298.6686,32343.0
2021-05-03 14:50:00,331.23,331.49,331.14,331.27,23491.0,298.6235,298.8579,298.5424,298.6596,23491.0
2021-05-03 15:00:00,331.23,331.24,330.9,331.16,35735.0,298.6235,298.6325,298.326,298.5604,35735.0
2021-05-03 15:10:00,331.16,331.23,330.85,331.07,32797.0,298.5604,298.6235,298.2809,298.4792,32797.0
2021-05-03 15:20:00,331.05,331.18,330.88,331.06,63754.0,298.4612,298.5784,298.3079,298.4702,63754.0
2021-05-03 15:30:00,331.04,331.08,330.57,330.62,64043.0,298.4522,298.4883,298.0285,298.0735,64043.0
2021-05-03 15:40:00,330.66,330.74,330.2,330.36,61232.0,298.1096,298.1817,297.6949,297.8391,61232.0
2021-05-03 15:50:00,330.37,330.42,329.61,330.29,199162.0,297.8482,297.8932,297.163,297.776,199162.0
2021-05-04 09:30:00,329.12,331.41,328.98,330.86,154455.0,296.7212,298.7858,296.595,298.2899,154455.0
2021-05-04 09:40:00,331.06,331.33,330.03,330.3,112817.0,298.4702,298.7136,297.5416,297.785,112817.0
2021-05-04 09:50:00,330.29,331.23,329.22,331.23,69962.0,297.776,298.6235,296.8114,298.6235,69962.0
2021-05-04 10:00:00,331.29,332.4,330.61,331.89,130389.0,298.6776,299.6783,298.0645,299.2185,130389.0
2021-05-04 10:10:00,331.78,333.05,331.47,333.02,140299.0,299.1194,300.2643,298.8399,300.2373,140299.0
2021-05-04 10:20:00,332.9,332.9,331.38,331.38,73412.0,300.1291,300.1291,298.7587,298.7587,73412.0
2021-05-04 10:30:00,331.44,331.67,330.38,330.62,75909.0,298.8128,299.0202,297.8572,298.0735,75909.0
2021-05-04 10:40:00,330.62,330.83,329.94,330.36,77502.0,298.0735,298.2629,297.4605,297.8391,77502.0
2021-05-04 10:50:00,330.38,330.81,330.12,330.67,51781.0,297.8572,298.2448,297.6228,298.1186,51781.0
2021-05-04 11:00:00,330.7,330.94,330.0,330.68,47711.0,298.1457,298.362,297.5146,298.1276,47711.0
2021-05-04 11:10:00,330.69,330.69,328.88,329.32,61725.0,298.1367,298.1367,296.5048,296.9015,61725.0
2021-05-04 11:20:00,329.31,329.88,328.91,329.85,71602.0,296.8925,297.4064,296.5319,297.3793,71602.0
2021-05-04 11:30:00,329.81,330.53,329.81,330.27,43959.0,297.3433,297.9924,297.3433,297.758,43959.0
2021-05-04 11:40:00,330.2,330.49,329.8,330.22,66433.0,297.6949,297.9563,297.3343,297.7129,66433.0
2021-05-04 11:50:00,330.16,330.21,329.09,329.51,46065.0,297.6588,297.7039,296.6942,297.0728,46065.0
2021-05-04 12:00:00,329.54,330.36,329.24,330.12,44330.0,297.0999,297.8391,296.8294,297.6228,44330.0
2021-05-04 12:10:00,330.12,330.74,330.12,330.74,39189.0,297.6228,298.1817,297.6228,298.1817,39189.0
2021-05-04 12:20:00,330.73,330.81,330.38,330.57,48709.0,298.1727,298.2448,297.8572,298.0285,48709.0
2021-05-04 12:30:00,330.53,330.86,330.17,330.58,47195.0,297.9924,298.2899,297.6678,298.0375,47195.0
2021-05-04 12:40:00,330.58,330.58,329.92,329.99,19646.0,298.0375,298.0375,297.4425,297.5056,19646.0
2021-05-04 12:50:00,329.9,330.18,329.66,329.73,14692.0,297.4244,297.6769,297.208,297.2712,14692.0
2021-05-04 13:00:00,329.72,330.28,329.52,330.13,32626.0,297.2621,297.767,297.0818,297.6318,32626.0
2021-05-04 13:10:00,330.13,330.63,330.1,330.56,29235.0,297.6318,298.0826,297.6047,298.0194,29235.0
2021-05-04 13:20:00,330.62,330.7,330.27,330.63,19193.0,298.0735,298.1457,297.758,298.0826,19193.0
2021-05-04 13:30:00,330.55,331.06,330.47,331.0,24843.0,298.0104,298.4702,297.9383,298.4161,24843.0
2021-05-04 13:40:00,330.95,331.04,330.66,330.89,45484.0,298.3711,298.4522,298.1096,298.317,45484.0
2021-05-04 13:50:00,330.86,330.92,330.65,330.81,21217.0,298.2899,298.344,298.1006,298.2448,21217.0
2021-05-04 14:00:00,330.76,330.87,330.38,330.76,21473.0,298.1998,298.2989,297.8572,298.1998,21473.0
2021-05-04 14:10:00,330.77,331.01,330.66,330.8,14069.0,298.2088,298.4251,298.1096,298.2358,14069.0
2021-05-04 14:20:00,330.79,330.79,330.12,330.28,29431.0,298.2268,298.2268,297.6228,297.767,29431.0
2021-05-04 14:30:00,330.22,330.91,330.19,330.74,36552.0,297.7129,298.335,297.6859,298.1817,36552.0
2021-05-04 14:40:00,330.77,331.07,330.61,331.07,31486.0,298.2088,298.4792,298.0645,298.4792,31486.0
2021-05-04 14:50:00,331.02,331.13,330.73,330.84,24406.0,298.4342,298.5333,298.1727,298.2719,24406.0
2021-05-04 15:00:00,330.73,331.02,330.51,330.76,23079.0,298.1727,298.4342,297.9744,298.1998,23079.0
2021-05-04 15:10:00,330.79,331.18,330.79,331.03,24832.0,298.2268,298.5784,298.2268,298.4432,24832.0
2021-05-04 15:20:00,331.01,331.15,330.81,331.09,21125.0,298.4251,298.5514,298.2448,298.4973,21125.0
2021-05-04 15:30:00,331.14,331.9,331.13,331.53,43449.0,298.5424,299.2275,298.5333,298.894,43449.0
2021-05-04 15:40:00,331.57,331.74,331.29,331.68,53887.0,298.93,299.0833,298.6776,299.0292,53887.0
2021-05-04 15:50:00,331.71,332.97,331.71,332.97,306236.0,299.0562,300.1922,299.0562,300.1922,306236.0
2021-05-05 09:30:00,334.25,335.71,334.06,335.32,185587.0,301.3462,302.6625,301.1749,302.3109,185587.0
2021-05-05 09:40:00,335.16,335.37,333.68,334.31,94255.0,302.1666,302.3559,300.8323,301.4003,94255.0
2021-05-05 09:50:00,334.38,334.87,334.1,334.7,77813.0,301.4634,301.9052,301.211,301.7519,77813.0
2021-05-05 10:00:00,334.59,334.78,332.99,333.4,80496.0,301.6527,301.824,300.2102,300.5799,80496.0
2021-05-05 10:10:00,333.38,333.38,331.84,332.07,57514.0,300.5618,300.5618,299.1734,299.3808,57514.0
2021-05-05 10:20:00,332.05,332.36,331.11,331.91,56529.0,299.3628,299.6423,298.5153,299.2366,56529.0
2021-05-05 10:30:00,331.95,332.18,331.44,331.84,49333.0,299.2726,299.48,298.8128,299.1734,49333.0
2021-05-05 10:40:00,331.88,331.94,331.47,331.74,42542.0,299.2095,299.2636,298.8399,299.0833,42542.0
2021-05-05 10:50:00,331.8,331.95,331.27,331.41,33988.0,299.1374,299.2726,298.6596,298.7858,33988.0
2021-05-05 11:00:00,331.41,332.1,331.08,332.05,59408.0,298.7858,299.4078,298.4883,299.3628,59408.0
2021-05-05 11:10:00,332.12,332.4,331.9,332.02,34351.0,299.4259,299.6783,299.2275,299.3357,34351.0
2021-05-05 11:20:00,332.2,332.38,331.98,332.08,14625.0,299.498,299.6603,299.2997,299.3898,14625.0
2021-05-05 11:30:00,332.5,332.59,332.06,332.32,17077.0,299.7685,299.8496,299.3718,299.6062,17077.0
2021-05-05 11:40:00,332.28,333.42,332.24,333.13,30763.0,299.5701,300.5979,299.5341,300.3365,30763.0
2021-05-05 11:50:00,333.16,333.35,332.9,333.3,23538.0,300.3635,300.5348,300.1291,300.4897,23538.0
2021-05-05 12:00:00,333.35,333.48,332.81,333.03,29555.0,300.5348,300.652,300.048,300.2463,29555.0
2021-05-05 12:10:00,332.98,333.05,332.7,332.73,22054.0,300.2012,300.2643,299.9488,299.9758,22054.0
2021-05-05 12:20:00,332.73,332.89,332.49,332.88,30372.0,299.9758,300.1201,299.7595,300.1111,30372.0
2021-05-05 12:30:00,332.79,333.22,332.69,332.85,25500.0,300.0299,300.4176,299.9398,300.084,25500.0
2021-05-05 12:40:00,332.83,332.92,332.32,332.32,21389.0,300.066,300.1471,299.6062,299.6062,21389.0
2021-05-05 12:50:00,332.3,332.33,331.9,332.03,26241.0,299.5882,299.6152,299.2275,299.3447,26241.0
2021-05-05 13:00:00,332.05,332.18,331.74,331.92,25192.0,299.3628,299.48,299.0833,299.2456,25192.0
2021-05-05 13:10:00,331.97,331.97,331.58,331.77,17846.0,299.2906,299.2906,298.939,299.1103,17846.0
2021-05-05 13:20:00,331.85,331.91,331.62,331.68,17733.0,299.1825,299.2366,298.9751,299.0292,17733.0
2021-05-05 13:30:00,331.73,332.29,331.7,332.01,23732.0,299.0743,299.5791,299.0472,299.3267,23732.0
2021-05-05 13:40:00,332.08,332.21,331.95,332.04,21447.0,299.3898,299.507,299.2726,299.3538,21447.0
2021-05-05 13:50:00,332.03,332.09,331.45,331.5,23474.0,299.3447,299.3988,298.8218,298.8669,23474.0
2021-05-05 14:00:00,331.54,331.65,331.29,331.31,36892.0,298.903,299.0021,298.6776,298.6956,36892.0
2021-05-05 14:10:00,331.35,331.84,331.2,331.28,29890.0,298.7317,299.1734,298.5964,298.6686,29890.0
2021-05-05 14:20:00,331.27,331.49,331.16,331.39,23328.0,298.6596,298.8579,298.5604,298.7677,23328.0
2021-05-05 14:30:00,331.36,331.97,331.36,331.78,67166.0,298.7407,299.2906,298.7407,299.1194,67166.0
2021-05-05 14:40:00,331.8,332.02,331.17,331.51,68982.0,299.1374,299.3357,298.5694,298.8759,68982.0
2021-05-05 14:50:00,331.52,331.96,331.35,331.62,39010.0,298.8849,299.2816,298.7317,298.9751,39010.0
2021-05-05 15:00:00,331.64,332.22,331.44,332.07,30635.0,298.9931,299.516,298.8128,299.3808,30635.0
2021-05-05 15:10:00,332.05,332.43,331.77,331.79,16154.0,299.3628,299.7054,299.1103,299.1284,16154.0
2021-05-05 15:20:00,331.64,332.48,331.63,332.42,54708.0,298.9931,299.7504,298.9841,299.6963,54708.0
2021-05-05 15:30:00,332.39,332.63,332.17,332.51,73146.0,299.6693,299.8857,299.471,299.7775,73146.0
2021-05-05 15:40:00,332.48,332.99,332.08,332.17,66226.0,299.7504,300.2102,299.3898,299.471,66226.0
2021-05-05 15:50:00,332.13,332.42,331.72,332.12,136106.0,299.4349,299.6963,299.0653,299.4259,136106.0
2021-05-06 09:30:00,333.67,334.79,333.23,334.79,107167.0,300.8233,301.833,300.4266,301.833,107167.0
2021-05-06 09:40:00,334.69,334.73,333.88,334.22,59806.0,301.7429,301.779,301.0126,301.3192,59806.0
2021-05-06 09:50:00,334.22,335.32,334.1,335.1,60907.0,301.3192,302.3109,301.211,302.1125,60907.0
2021-05-06 10:00:00,335.1,335.3,334.06,334.07,69305.0,302.1125,302.2928,301.1749,301.1839,69305.0
2021-05-06 10:10:00,334.12,334.74,333.92,334.5,70068.0,301.229,301.788,301.0487,301.5716,70068.0
2021-05-06 10:20:00,334.51,335.46,334.44,335.4,52895.0,301.5806,302.4371,301.5175,302.383,52895.0
2021-05-06 10:30:00,335.29,335.97,335.15,335.89,50112.0,302.2838,302.8969,302.1576,302.8248,50112.0
2021-05-06 10:40:00,335.9,335.95,335.07,335.62,53591.0,302.8338,302.8789,302.0855,302.5813,53591.0
2021-05-06 10:50:00,335.6,335.87,335.19,335.33,33691.0,302.5633,302.8067,302.1937,302.3199,33691.0
2021-05-06 11:00:00,335.4,335.84,335.27,335.57,27145.0,302.383,302.7797,302.2658,302.5363,27145.0
2021-05-06 11:10:00,335.48,336.25,335.45,336.0,35681.0,302.4551,303.1493,302.4281,302.9239,35681.0
2021-05-06 11:20:00,335.95,336.8,335.7,336.49,56711.0,302.8789,303.6452,302.6535,303.3657,56711.0
2021-05-06 11:30:00,336.54,337.2,336.4,337.05,42586.0,303.4108,304.0058,303.2846,303.8706,42586.0
2021-05-06 11:40:00,337.07,337.49,336.75,337.0,50380.0,303.8886,304.2673,303.6001,303.8255,50380.0
2021-05-06 11:50:00,337.21,337.43,336.72,336.78,28867.0,304.0148,304.2132,303.5731,303.6271,28867.0
2021-05-06 12:00:00,336.8,337.2,336.75,337.2,29748.0,303.6452,304.0058,303.6001,304.0058,29748.0
2021-05-06 12:10:00,337.19,337.44,336.84,336.88,44244.0,303.9968,304.2222,303.6812,303.7173,44244.0
2021-05-06 12:20:00,336.87,337.48,336.87,337.39,21902.0,303.7083,304.2582,303.7083,304.1771,21902.0
2021-05-06 12:30:00,337.4,337.58,336.93,337.19,33846.0,304.1861,304.3484,303.7624,303.9968,33846.0
2021-05-06 12:40:00,337.18,337.6,337.13,337.58,36933.0,303.9878,304.3664,303.9427,304.3484,36933.0
2021-05-06 12:50:00,337.6,337.63,337.13,337.13,21946.0,304.3664,304.3935,303.9427,303.9427,21946.0
2021-05-06 13:00:00,337.13,337.32,336.94,337.24,30814.0,303.9427,304.114,303.7714,304.0419,30814.0
2021-05-06 13:10:00,337.23,337.34,336.73,336.86,41656.0,304.0328,304.132,303.5821,303.6993,41656.0
2021-05-06 13:20:00,336.86,337.14,336.76,337.03,25696.0,303.6993,303.9517,303.6091,303.8525,25696.0
2021-05-06 13:30:00,337.03,337.33,336.86,337.09,89221.0,303.8525,304.123,303.6993,303.9066,89221.0
2021-05-06 13:40:00,337.13,337.23,336.88,337.12,40554.0,303.9427,304.0328,303.7173,303.9337,40554.0
2021-05-06 13:50:00,337.1,337.22,336.88,336.9,41603.0,303.9156,304.0238,303.7173,303.7353,41603.0
2021-05-06 14:00:00,336.9,337.07,336.53,337.04,45738.0,303.7353,303.8886,303.4018,303.8616,45738.0
2021-05-06 14:10:00,337.08,337.19,336.56,337.05,37912.0,303.8976,303.9968,303.4288,303.8706,37912.0
2021-05-06 14:20:00,336.96,337.22,336.66,336.78,35789.0,303.7894,304.0238,303.519,303.6271,35789.0
2021-05-06 14:30:00,336.75,337.07,336.64,336.92,19362.0,303.6001,303.8886,303.5009,303.7534,19362.0
2021-05-06 14:40:00,336.91,337.18,336.89,337.02,18279.0,303.7443,303.9878,303.7263,303.8435,18279.0
2021-05-06 14:50:00,337.04,337.05,336.61,336.72,30106.0,303.8616,303.8706,303.4739,303.5731,30106.0
2021-05-06 15:00:00,336.75,336.8,336.53,336.64,57497.0,303.6001,303.6452,303.4018,303.5009,57497.0
2021-05-06 15:10:00,336.61,336.84,336.56,336.75,33369.0,303.4739,303.6812,303.4288,303.6001,33369.0
2021-05-06 15:20:00,336.64,336.9,336.53,336.8,46426.0,303.5009,303.7353,303.4018,303.6452,46426.0
2021-05-06 15:30:00,336.8,336.93,336.64,336.84,52443.0,303.6452,303.7624,303.5009,303.6812,52443.0
2021-05-06 15:40:00,336.9,337.2,336.77,337.16,79780.0,303.7353,304.0058,303.6181,303.9697,79780.0
2021-05-06 15:50:00,337.25,337.81,337.11,337.58,180435.0,304.0509,304.5558,303.9247,304.3484,180435.0
2021-05-07 09:30:00,336.68,337.24,335.53,336.75,162631.0,303.537,304.0419,302.5002,303.6001,162631.0
2021-05-07 09:40:00,336.78,337.94,336.78,336.87,64863.0,303.6271,304.673,303.6271,303.7083,64863.0
2021-05-07 09:50:00,336.88,337.79,336.31,336.49,41896.0,303.7173,304.5377,303.2034,303.3657,41896.0
2021-05-07 10:00:00,336.67,337.99,336.67,337.86,75508.0,303.528,304.718,303.528,304.6008,75508.0
2021-05-07 10:10:00,337.86,338.39,337.51,337.82,50645.0,304.6008,305.0787,304.2853,304.5648,50645.0
2021-05-07 10:20:00,337.79,338.07,337.47,337.94,39086.0,304.5377,304.7902,304.2492,304.673,39086.0
2021-05-07 10:30:00,337.93,338.29,337.53,337.72,31329.0,304.6639,304.9885,304.3033,304.4746,31329.0
2021-05-07 10:40:00,337.72,337.87,337.27,337.41,23870.0,304.4746,304.6098,304.0689,304.1951,23870.0
2021-05-07 10:50:00,337.41,337.78,337.15,337.21,31006.0,304.1951,304.5287,303.9607,304.0148,31006.0
2021-05-07 11:00:00,337.19,337.57,337.12,337.21,31041.0,303.9968,304.3394,303.9337,304.0148,31041.0
2021-05-07 11:10:00,337.17,337.57,337.13,337.18,22463.0,303.9788,304.3394,303.9427,303.9878,22463.0
2021-05-07 11:20:00,337.15,337.15,336.64,336.87,23950.0,303.9607,303.9607,303.5009,303.7083,23950.0
2021-05-07 11:30:00,336.89,337.51,336.87,337.48,30779.0,303.7263,304.2853,303.7083,304.2582,30779.0
2021-05-07 11:40:00,337.54,337.83,337.32,337.32,24893.0,304.3123,304.5738,304.114,304.114,24893.0
2021-05-07 11:50:00,337.33,337.57,337.28,337.54,16944.0,304.123,304.3394,304.0779,304.3123,16944.0
2021-05-07 12:00:00,337.43,337.61,337.3,337.56,21800.0,304.2132,304.3754,304.096,304.3304,21800.0
2021-05-07 12:10:00,337.54,337.57,337.21,337.38,17088.0,304.3123,304.3394,304.0148,304.1681,17088.0
2021-05-07 12:20:00,337.4,337.5,337.14,337.18,13686.0,304.1861,304.2763,303.9517,303.9878,13686.0
2021-05-07 12:30:00,337.22,337.27,336.74,337.02,23538.0,304.0238,304.0689,303.5911,303.8435,23538.0
2021-05-07 12:40:00,336.97,337.3,336.87,337.21,15898.0,303.7984,304.096,303.7083,304.0148,15898.0
2021-05-07 12:50:00,337.15,337.49,337.06,337.44,22351.0,303.9607,304.2673,303.8796,304.2222,22351.0
2021-05-07 13:00:00,337.43,337.75,337.34,337.7,32403.0,304.2132,304.5017,304.132,304.4566,32403.0
2021-05-07 13:10:00,337.7,337.75,337.55,337.6,17473.0,304.4566,304.5017,304.3213,304.3664,17473.0
2021-05-07 13:20:00,337.47,337.75,337.42,337.71,32768.0,304.2492,304.5017,304.2041,304.4656,32768.0
2021-05-07 13:30:00,337.67,337.75,337.05,337.13,57242.0,304.4295,304.5017,303.8706,303.9427,57242.0
2021-05-07 13:40:00,337.15,337.95,337.1,337.87,20755.0,303.9607,304.682,303.9156,304.6098,20755.0
2021-05-07 13:50:00,337.93,338.12,337.71,337.92,33466.0,304.6639,304.8352,304.4656,304.6549,33466.0
2021-05-07 14:00:00,337.97,338.4,337.9,338.31,41627.0,304.7,305.0877,304.6369,305.0065,41627.0
2021-05-07 14:10:00,338.36,338.6,338.17,338.6,35013.0,305.0516,305.268,304.8803,305.268,35013.0
2021-05-07 14:20:00,338.62,338.9,338.51,338.84,25072.0,305.286,305.5385,305.1868,305.4844,25072.0
2021-05-07 14:30:00,338.84,338.99,338.63,338.82,29604.0,305.4844,305.6196,305.295,305.4663,29604.0
2021-05-07 14:40:00,338.79,339.19,338.52,339.07,51931.0,305.4393,305.7999,305.1959,305.6917,51931.0
2021-05-07 14:50:00,339.03,339.16,338.83,338.86,27006.0,305.6557,305.7729,305.4753,305.5024,27006.0
2021-05-07 15:00:00,338.81,338.89,338.49,338.79,30962.0,305.4573,305.5294,305.1688,305.4393,30962.0
2021-05-07 15:10:00,338.74,339.08,338.55,338.96,26493.0,305.3942,305.7007,305.2229,305.5925,26493.0
2021-05-07 15:20:00,338.99,339.5,338.85,339.46,49273.0,305.6196,306.0794,305.4934,306.0433,49273.0
2021-05-07 15:30:00,339.42,339.79,339.2,339.47,74479.0,306.0073,306.3408,305.8089,306.0523,74479.0
2021-05-07 15:40:00,339.43,339.71,339.04,339.57,61074.0,306.0163,306.2687,305.6647,306.1425,61074.0
2021-05-07 15:50:00,339.6,339.81,339.13,339.25,156573.0,306.1695,306.3589,305.7458,305.854,156573.0
2021-05-10 09:30:00,340.45,341.66,339.54,341.19,140692.0,306.9359,308.0268,306.1155,307.603,140692.0
2021-05-10 09:40:00,341.27,342.2,340.74,342.12,91892.0,307.6751,308.5136,307.1973,308.4415,91892.0
2021-05-10 09:50:00,342.1,343.04,341.37,341.87,128743.0,308.4234,309.2709,307.7653,308.2161,128743.0
2021-05-10 10:00:00,341.84,341.93,341.38,341.71,70803.0,308.189,308.2702,307.7743,308.0718,70803.0
2021-05-10 10:10:00,341.74,342.08,341.33,341.88,53608.0,308.0989,308.4054,307.7292,308.2251,53608.0
2021-05-10 10:20:00,341.83,342.08,341.11,341.43,74307.0,308.18,308.4054,307.5309,307.8194,74307.0
2021-05-10 10:30:00,341.34,342.43,341.25,342.23,71113.0,307.7383,308.721,307.6571,308.5406,71113.0
2021-05-10 10:40:00,342.17,342.91,342.11,342.44,68166.0,308.4866,309.1537,308.4325,308.73,68166.0
2021-05-10 10:50:00,342.44,343.24,342.21,343.21,69274.0,308.73,309.4512,308.5226,309.4242,69274.0
2021-05-10 11:00:00,343.27,344.4,343.21,344.37,63094.0,309.4783,310.497,309.4242,310.47,63094.0
2021-05-10 11:10:00,344.37,344.85,344.17,344.62,100904.0,310.47,310.9027,310.2897,310.6954,100904.0
2021-05-10 11:20:00,344.68,345.64,344.68,345.14,146661.0,310.7495,311.615,310.7495,311.1642,146661.0
2021-05-10 11:30:00,345.16,345.65,344.92,345.27,56378.0,311.1822,311.624,310.9658,311.2814,56378.0
2021-05-10 11:40:00,345.24,345.54,344.7,345.12,48368.0,311.2543,311.5248,310.7675,311.1462,48368.0
2021-05-10 11:50:00,345.04,345.69,344.98,345.59,46881.0,311.074,311.66,311.0199,311.5699,46881.0
2021-05-10 12:00:00,345.56,345.63,344.84,344.97,57271.0,311.5428,311.6059,310.8937,311.0109,57271.0
2021-05-10 12:10:00,345.04,345.6,345.04,345.37,37322.0,311.074,311.5789,311.074,311.3715,37322.0
2021-05-10 12:20:00,345.34,345.63,345.16,345.3,43754.0,311.3445,311.6059,311.1822,311.3084,43754.0
2021-05-10 12:30:00,345.32,345.69,345.27,345.4,44793.0,311.3265,311.66,311.2814,311.3986,44793.0
2021-05-10 12:40:00,345.41,345.55,345.22,345.48,29614.0,311.4076,311.5338,311.2363,311.4707,29614.0
2021-05-10 12:50:00,345.46,345.64,345.02,345.05,45047.0,311.4527,311.615,311.056,311.083,45047.0
2021-05-10 13:00:00,345.1,345.19,344.86,345.05,45372.0,311.1281,311.2093,310.9117,311.083,45372.0
2021-05-10 13:10:00,345.06,345.18,344.51,344.62,50274.0,311.0921,311.2002,310.5962,310.6954,50274.0
2021-05-10 13:20:00,344.63,344.64,344.3,344.35,61843.0,310.7044,310.7134,310.4069,310.452,61843.0
2021-05-10 13:30:00,344.33,344.59,344.19,344.38,85094.0,310.4339,310.6683,310.3077,310.479,85094.0
2021-05-10 13:40:00,344.29,344.57,344.0,344.47,70545.0,310.3979,310.6503,310.1364,310.5601,70545.0
2021-05-10 13:50:00,344.44,344.45,343.82,343.88,56825.0,310.5331,310.5421,309.9741,310.0282,56825.0
2021-05-10 14:00:00,343.89,344.24,343.78,343.88,55119.0,310.0372,310.3528,309.9381,310.0282,55119.0
2021-05-10 14:10:00,343.9,344.04,343.13,343.19,50417.0,310.0462,310.1725,309.352,309.4061,50417.0
2021-05-10 14:20:00,343.2,343.34,342.62,342.9,80642.0,309.4152,309.5414,308.8923,309.1447,80642.0
2021-05-10 14:30:00,342.74,343.07,342.53,342.78,45067.0,309.0004,309.298,308.8111,309.0365,45067.0
2021-05-10 14:40:00,342.73,342.85,342.0,342.24,62904.0,308.9914,309.0996,308.3333,308.5497,62904.0
2021-05-10 14:50:00,342.23,342.29,341.61,342.03,65063.0,308.5406,308.5947,307.9817,308.3603,65063.0
2021-05-10 15:00:00,342.01,342.48,341.93,342.07,70117.0,308.3423,308.766,308.2702,308.3964,70117.0
2021-05-10 15:10:00,342.09,342.65,341.95,342.42,41161.0,308.4144,308.9193,308.2882,308.7119,41161.0
2021-05-10 15:20:00,342.36,342.55,342.06,342.09,77248.0,308.6578,308.8291,308.3874,308.4144,77248.0
2021-05-10 15:30:00,342.06,342.63,341.92,342.49,75918.0,308.3874,308.9013,308.2612,308.7751,75918.0
2021-05-10 15:40:00,342.5,342.86,341.73,341.9,64155.0,308.7841,309.1086,308.0899,308.2431,64155.0
2021-05-10 15:50:00,341.88,342.56,341.1,341.13,259716.0,308.2251,308.8382,307.5219,307.5489,259716.0
2021-05-11 09:30:00,337.55,338.0,335.01,335.95,381105.0,304.3213,304.727,302.0314,302.8789,381105.0
2021-05-11 09:40:00,335.87,336.91,334.77,335.22,167628.0,302.8067,303.7443,301.815,302.2207,167628.0
2021-05-11 09:50:00,335.3,335.3,333.56,334.72,161388.0,302.2928,302.2928,300.7241,301.7699,161388.0
2021-05-11 10:00:00,334.85,335.5,333.71,333.79,87739.0,301.8871,302.4732,300.8594,300.9315,87739.0
2021-05-11 10:10:00,333.9,333.91,331.69,331.98,115400.0,301.0307,301.0397,299.0382,299.2997,115400.0
2021-05-11 10:20:00,332.17,332.36,330.11,330.43,139658.0,299.471,299.6423,297.6137,297.9022,139658.0
2021-05-11 10:30:00,330.33,330.56,329.13,329.6,119618.0,297.8121,298.0194,296.7302,297.154,119618.0
2021-05-11 10:40:00,329.55,329.92,328.71,329.35,195217.0,297.1089,297.4425,296.3516,296.9286,195217.0
2021-05-11 10:50:00,329.42,330.34,329.16,329.73,169422.0,296.9917,297.8211,296.7573,297.2712,169422.0
2021-05-11 11:00:00,329.72,330.17,329.08,329.86,113230.0,297.2621,297.6678,296.6851,297.3884,113230.0
2021-05-11 11:10:00,329.88,330.68,328.43,330.64,92196.0,297.4064,298.1276,296.0991,298.0916,92196.0
2021-05-11 11:20:00,330.53,331.35,330.07,331.31,84109.0,297.9924,298.7317,297.5777,298.6956,84109.0
2021-05-11 11:30:00,331.28,331.51,330.93,331.0,55436.0,298.6686,298.8759,298.353,298.4161,55436.0
2021-05-11 11:40:00,330.91,331.2,329.81,330.5,65332.0,298.335,298.5964,297.3433,297.9654,65332.0
2021-05-11 11:50:00,330.5,331.11,330.1,330.65,46059.0,297.9654,298.5153,297.6047,298.1006,46059.0
2021-05-11 12:00:00,330.72,330.8,330.19,330.19,30443.0,298.1637,298.2358,297.6859,297.6859,30443.0
2021-05-11 12:10:00,330.11,330.79,329.99,330.29,37870.0,297.6137,298.2268,297.5056,297.776,37870.0
2021-05-11 12:20:00,330.28,330.32,329.58,329.78,41511.0,297.767,297.8031,297.1359,297.3162,41511.0
2021-05-11 12:30:00,329.71,329.84,329.19,329.73,39071.0,297.2531,297.3703,296.7843,297.2712,39071.0
2021-05-11 12:40:00,329.72,329.98,328.88,328.98,110679.0,297.2621,297.4965,296.5048,296.595,110679.0
2021-05-11 12:50:00,329.18,329.19,328.21,328.65,65501.0,296.7753,296.7843,295.9008,296.2975,65501.0
2021-05-11 13:00:00,328.69,329.07,328.46,328.78,62299.0,296.3335,296.6761,296.1262,296.4147,62299.0
2021-05-11 13:10:00,328.86,329.03,328.21,328.57,32595.0,296.4868,296.6401,295.9008,296.2253,32595.0
2021-05-11 13:20:00,328.64,329.38,328.29,329.15,48469.0,296.2885,296.9556,295.9729,296.7482,48469.0
2021-05-11 13:30:00,329.23,329.89,329.06,329.87,59765.0,296.8204,297.4154,296.6671,297.3974,59765.0
2021-05-11 13:40:00,329.85,330.71,329.61,330.48,83383.0,297.3793,298.1547,297.163,297.9473,83383.0
2021-05-11 13:50:00,330.5,330.51,329.57,330.09,45191.0,297.9654,297.9744,297.1269,297.5957,45191.0
2021-05-11 14:00:00,330.07,330.5,329.73,329.87,39506.0,297.5777,297.9654,297.2712,297.3974,39506.0
2021-05-11 14:10:00,329.82,329.86,328.97,329.44,47023.0,297.3523,297.3884,296.586,297.0097,47023.0
2021-05-11 14:20:00,329.46,330.57,329.38,330.52,34835.0,297.0277,298.0285,296.9556,297.9834,34835.0
2021-05-11 14:30:00,330.38,330.39,329.57,329.59,30138.0,297.8572,297.8662,297.1269,297.1449,30138.0
2021-05-11 14:40:00,329.7,330.09,329.42,330.0,43150.0,297.2441,297.5957,296.9917,297.5146,43150.0
2021-05-11 14:50:00,329.99,330.45,329.74,330.19,37528.0,297.5056,297.9203,297.2802,297.6859,37528.0
2021-05-11 15:00:00,330.16,330.58,330.09,330.32,37525.0,297.6588,298.0375,297.5957,297.8031,37525.0
2021-05-11 15:10:00,330.3,331.18,329.95,331.13,58609.0,297.785,298.5784,297.4695,298.5333,58609.0
2021-05-11 15:20:00,331.18,331.39,330.94,330.95,57651.0,298.5784,298.7677,298.362,298.3711,57651.0
2021-05-11 15:30:00,330.92,331.07,329.56,329.7,79444.0,298.344,298.4792,297.1179,297.2441,79444.0
2021-05-11 15:40:00,329.58,330.47,329.51,330.46,78053.0,297.1359,297.9383,297.0728,297.9293,78053.0
2021-05-11 15:50:00,330.49,330.72,330.0,330.68,207006.0,297.9563,298.1637,297.5146,298.1276,207006.0
2021-05-12 09:30:00,326.52,328.8,326.07,326.6,210967.0,294.3771,296.4327,293.9714,294.4493,210967.0
2021-05-12 09:40:00,326.94,326.94,324.4,324.58,172342.0,294.7558,294.7558,292.4658,292.6281,172342.0
2021-05-12 09:50:00,324.59,325.88,324.26,325.01,95236.0,292.6371,293.8002,292.3396,293.0158,95236.0
2021-05-12 10:00:00,325.01,325.26,324.38,324.79,62834.0,293.0158,293.2412,292.4478,292.8175,62834.0
2021-05-12 10:10:00,324.88,325.59,324.8,325.46,49052.0,292.8986,293.5387,292.8265,293.4215,49052.0
2021-05-12 10:20:00,325.55,326.1,324.3,324.3,64081.0,293.5026,293.9985,292.3757,292.3757,64081.0
2021-05-12 10:30:00,324.27,324.42,323.1,323.15,111193.0,292.3486,292.4839,291.2938,291.3389,111193.0
2021-05-12 10:40:00,323.14,323.4,322.16,322.42,94894.0,291.3299,291.5643,290.4463,290.6808,94894.0
2021-05-12 10:50:00,322.42,323.49,322.16,323.48,70079.0,290.6808,291.6454,290.4463,291.6364,70079.0
2021-05-12 11:00:00,323.39,323.78,322.89,323.61,57834.0,291.5553,291.9069,291.1045,291.7536,57834.0
2021-05-12 11:10:00,323.63,323.65,322.39,322.64,45697.0,291.7716,291.7897,290.6537,290.8791,45697.0
2021-05-12 11:20:00,322.66,322.86,322.17,322.55,47636.0,290.8971,291.0774,290.4554,290.798,47636.0
2021-05-12 11:30:00,322.56,322.59,320.84,321.55,91718.0,290.807,290.834,289.2563,289.8964,91718.0
2021-05-12 11:40:00,321.49,321.96,320.88,320.91,56015.0,289.8423,290.266,289.2924,289.3194,56015.0
2021-05-12 11:50:00,320.89,320.95,319.56,319.77,100992.0,289.3014,289.3555,288.1023,288.2916,100992.0
2021-05-12 12:00:00,319.83,320.32,319.47,319.81,63675.0,288.3457,288.7875,288.0212,288.3277,63675.0
2021-05-12 12:10:00,319.78,320.27,319.27,320.26,101662.0,288.3006,288.7424,287.8408,288.7334,101662.0
2021-05-12 12:20:00,320.22,320.76,320.09,320.6,73883.0,288.6973,289.1842,288.5801,289.0399,73883.0
2021-05-12 12:30:00,320.54,320.93,319.92,320.0,52532.0,288.9858,289.3374,288.4269,288.499,52532.0
2021-05-12 12:40:00,320.05,320.14,319.57,319.63,40530.0,288.5441,288.6252,288.1113,288.1654,40530.0
2021-05-12 12:50:00,319.63,320.14,319.45,319.63,77107.0,288.1654,288.6252,288.0031,288.1654,77107.0
2021-05-12 13:00:00,319.57,320.59,319.32,319.93,50146.0,288.1113,289.0309,287.8859,288.4359,50146.0
2021-05-12 13:10:00,319.91,320.36,319.6,319.6,35804.0,288.4178,288.8235,288.1384,288.1384,35804.0
2021-05-12 13:20:00,319.58,319.58,319.07,319.28,34293.0,288.1203,288.1203,287.6605,287.8499,34293.0
2021-05-12 13:30:00,319.34,319.68,319.0,319.5,50114.0,287.904,288.2105,287.5974,288.0482,50114.0
2021-05-12 13:40:00,319.5,319.5,318.36,318.53,105435.0,288.0482,288.0482,287.0204,287.1737,105435.0
2021-05-12 13:50:00,318.54,318.86,318.33,318.37,75714.0,287.1827,287.4712,286.9934,287.0294,75714.0
2021-05-12 14:00:00,318.34,318.74,318.25,318.48,74977.0,287.0024,287.363,286.9213,287.1286,74977.0
2021-05-12 14:10:00,318.55,318.89,317.78,318.06,159309.0,287.1917,287.4983,286.4975,286.75,159309.0
2021-05-12 14:20:00,318.04,318.27,317.71,317.94,72009.0,286.7319,286.9393,286.4344,286.6418,72009.0
2021-05-12 14:30:00,317.86,319.05,317.62,318.5,73151.0,286.5696,287.6425,286.3533,287.1466,73151.0
2021-05-12 14:40:00,318.38,318.55,317.91,318.12,86378.0,287.0385,287.1917,286.6147,286.8041,86378.0
2021-05-12 14:50:00,318.05,318.64,317.89,318.36,70722.0,286.7409,287.2729,286.5967,287.0204,70722.0
2021-05-12 15:00:00,318.23,318.34,317.68,317.84,51882.0,286.9032,287.0024,286.4074,286.5516,51882.0
2021-05-12 15:10:00,317.85,317.89,316.92,316.93,92267.0,286.5606,286.5967,285.7222,285.7312,92267.0
2021-05-12 15:20:00,316.96,317.17,316.27,316.74,80532.0,285.7582,285.9476,285.1362,285.5599,80532.0
2021-05-12 15:30:00,316.78,316.9,316.37,316.57,118947.0,285.596,285.7041,285.2263,285.4066,118947.0
2021-05-12 15:40:00,316.61,317.63,316.44,317.39,193720.0,285.4427,286.3623,285.2894,286.1459,193720.0
2021-05-12 15:50:00,317.37,317.72,316.3,316.99,323449.0,286.1279,286.4434,285.1632,285.7853,323449.0
2021-05-13 09:30:00,319.0,320.99,318.69,320.05,230687.0,287.5974,289.3915,287.3179,288.5441,230687.0
2021-05-13 09:40:00,320.13,323.18,320.1,322.49,193592.0,288.6162,291.3659,288.5891,290.7439,193592.0
2021-05-13 09:50:00,322.5,323.52,322.49,323.21,107901.0,290.7529,291.6725,290.7439,291.393,107901.0
2021-05-13 10:00:00,323.19,324.1,322.97,323.12,103413.0,291.375,292.1954,291.1766,291.3118,103413.0
2021-05-13 10:10:00,323.1,325.06,323.1,324.93,96431.0,291.2938,293.0609,291.2938,292.9437,96431.0
2021-05-13 10:20:00,324.87,325.35,323.61,324.35,126984.0,292.8896,293.3223,291.7536,292.4208,126984.0
2021-05-13 10:30:00,324.43,324.75,323.83,324.57,73019.0,292.4929,292.7814,291.952,292.6191,73019.0
2021-05-13 10:40:00,324.57,324.84,323.92,324.36,69185.0,292.6191,292.8625,292.0331,292.4298,69185.0
2021-05-13 10:50:00,324.29,325.37,323.92,325.29,54853.0,292.3667,293.3404,292.0331,293.2682,54853.0
2021-05-13 11:00:00,325.28,325.28,324.02,324.18,69810.0,293.2592,293.2592,292.1233,292.2675,69810.0
2021-05-13 11:10:00,324.15,324.33,323.49,324.12,69014.0,292.2405,292.4027,291.6454,292.2134,69014.0
2021-05-13 11:20:00,323.89,324.61,323.85,324.07,45200.0,292.006,292.6552,291.97,292.1683,45200.0
2021-05-13 11:30:00,324.07,324.76,323.77,324.75,48769.0,292.1683,292.7904,291.8979,292.7814,48769.0
2021-05-13 11:40:00,324.8,324.81,323.19,324.05,50996.0,292.8265,292.8355,291.375,292.1503,50996.0
2021-05-13 11:50:00,323.99,324.5,323.88,324.22,37000.0,292.0962,292.556,291.997,292.3036,37000.0
2021-05-13 12:00:00,324.28,325.2,323.95,325.09,38061.0,292.3577,293.1871,292.0601,293.0879,38061.0
2021-05-13 12:10:00,325.09,325.39,324.78,324.91,55927.0,293.0879,293.3584,292.8084,292.9256,55927.0
2021-05-13 12:20:00,324.87,325.68,324.76,325.53,49829.0,292.8896,293.6198,292.7904,293.4846,49829.0
2021-05-13 12:30:00,325.63,326.12,325.55,325.87,50529.0,293.5748,294.0165,293.5026,293.7911,50529.0
2021-05-13 12:40:00,325.85,326.52,325.78,326.46,57752.0,293.7731,294.3771,293.71,294.3231,57752.0
2021-05-13 12:50:00,326.44,326.5,325.2,325.56,71429.0,294.305,294.3591,293.1871,293.5117,71429.0
2021-05-13 13:00:00,325.57,325.78,324.8,325.68,37879.0,293.5207,293.71,292.8265,293.6198,37879.0
2021-05-13 13:10:00,325.75,326.18,325.09,325.18,29622.0,293.6829,294.0706,293.0879,293.1691,29622.0
2021-05-13 13:20:00,325.21,325.25,323.94,324.14,57308.0,293.1961,293.2322,292.0511,292.2314,57308.0
2021-05-13 13:30:00,324.08,324.19,323.26,323.64,44079.0,292.1773,292.2765,291.4381,291.7807,44079.0
2021-05-13 13:40:00,323.8,323.95,323.42,323.54,39617.0,291.9249,292.0601,291.5823,291.6905,39617.0
2021-05-13 13:50:00,323.6,324.65,323.6,324.59,84007.0,291.7446,292.6912,291.7446,292.6371,84007.0
2021-05-13 14:00:00,324.61,326.09,324.53,325.9,60563.0,292.6552,293.9895,292.583,293.8182,60563.0
2021-05-13 14:10:00,325.95,326.5,325.77,325.77,69962.0,293.8633,294.3591,293.701,293.701,69962.0
2021-05-13 14:20:00,325.79,326.43,325.62,326.4,71683.0,293.719,294.296,293.5657,294.269,71683.0
2021-05-13 14:30:00,326.41,327.42,326.29,327.02,73870.0,294.278,295.1886,294.1698,294.8279,73870.0
2021-05-13 14:40:00,326.98,327.01,325.67,325.98,52302.0,294.7919,294.8189,293.6108,293.8903,52302.0
2021-05-13 14:50:00,325.9,325.98,325.4,325.72,36928.0,293.8182,293.8903,293.3674,293.6559,36928.0
2021-05-13 15:00:00,325.63,326.68,325.61,326.45,86894.0,293.5748,294.5214,293.5567,294.314,86894.0
2021-05-13 15:10:00,326.5,326.58,325.94,326.13,50550.0,294.3591,294.4312,293.8542,294.0255,50550.0
2021-05-13 15:20:00,326.15,326.7,325.78,326.58,53082.0,294.0436,294.5394,293.71,294.4312,53082.0
2021-05-13 15:30:00,326.62,326.92,326.07,326.41,140343.0,294.4673,294.7378,293.9714,294.278,140343.0
2021-05-13 15:40:00,326.42,327.06,326.3,326.68,129823.0,294.287,294.864,294.1788,294.5214,129823.0
2021-05-13 15:50:00,326.77,326.77,325.3,325.33,298635.0,294.6025,294.6025,293.2772,293.3043,298635.0
2021-05-14 09:30:00,326.29,327.32,323.49,324.25,282083.0,294.1698,295.0984,291.6454,292.3306,282083.0
2021-05-14 09:40:00,324.36,326.41,324.0,325.34,114243.0,292.4298,294.278,292.1052,293.3133,114243.0
2021-05-14 09:50:00,325.34,326.07,324.95,325.77,77719.0,293.3133,293.9714,292.9617,293.701,77719.0
2021-05-14 10:00:00,325.61,325.75,324.0,324.3,75030.0,293.5567,293.6829,292.1052,292.3757,75030.0
2021-05-14 10:10:00,324.38,324.39,322.99,323.38,128945.0,292.4478,292.4568,291.1946,291.5463,128945.0
2021-05-14 10:20:00,323.38,325.07,322.85,322.85,59347.0,291.5463,293.0699,291.0684,291.0684,59347.0
2021-05-14 10:30:00,322.98,323.38,322.51,322.66,68121.0,291.1856,291.5463,290.7619,290.8971,68121.0
2021-05-14 10:40:00,322.66,323.31,321.86,323.06,93389.0,290.8971,291.4831,290.1759,291.2578,93389.0
2021-05-14 10:50:00,323.01,323.54,322.51,323.28,56930.0,291.2127,291.6905,290.7619,291.4561,56930.0
2021-05-14 11:00:00,323.22,324.1,322.89,323.51,41184.0,291.402,292.1954,291.1045,291.6635,41184.0
2021-05-14 11:10:00,323.52,324.2,323.52,324.08,31985.0,291.6725,292.2855,291.6725,292.1773,31985.0
2021-05-14 11:20:00,324.03,324.29,323.14,323.68,53953.0,292.1323,292.3667,291.3299,291.8167,53953.0
2021-05-14 11:30:00,323.78,323.92,323.22,323.42,26715.0,291.9069,292.0331,291.402,291.5823,26715.0
2021-05-14 11:40:00,323.48,323.81,323.2,323.2,39852.0,291.6364,291.9339,291.384,291.384,39852.0
2021-05-14 11:50:00,323.23,323.23,322.8,322.93,43364.0,291.411,291.411,291.0233,291.1406,43364.0
2021-05-14 12:00:00,322.97,323.22,322.55,322.66,30875.0,291.1766,291.402,290.798,290.8971,30875.0
2021-05-14 12:10:00,322.66,322.69,322.36,322.6,32654.0,290.8971,290.9242,290.6267,290.843,32654.0
2021-05-14 12:20:00,322.52,322.66,322.29,322.34,29478.0,290.7709,290.8971,290.5636,290.6086,29478.0
2021-05-14 12:30:00,322.33,322.7,322.33,322.45,29477.0,290.5996,290.9332,290.5996,290.7078,29477.0
2021-05-14 12:40:00,322.42,322.81,322.14,322.81,55027.0,290.6808,291.0324,290.4283,291.0324,55027.0
2021-05-14 12:50:00,322.86,323.23,322.78,322.93,40015.0,291.0774,291.411,291.0053,291.1406,40015.0
2021-05-14 13:00:00,322.96,323.22,322.82,322.96,23965.0,291.1676,291.402,291.0414,291.1676,23965.0
2021-05-14 13:10:00,322.9,323.15,322.77,322.83,45130.0,291.1135,291.3389,290.9963,291.0504,45130.0
2021-05-14 13:20:00,322.81,323.03,322.69,322.97,17871.0,291.0324,291.2307,290.9242,291.1766,17871.0
2021-05-14 13:30:00,322.94,323.27,322.9,323.25,23289.0,291.1496,291.4471,291.1135,291.429,23289.0
2021-05-14 13:40:00,323.29,323.5,323.19,323.45,30368.0,291.4651,291.6544,291.375,291.6094,30368.0
2021-05-14 13:50:00,323.42,323.8,323.37,323.5,64741.0,291.5823,291.9249,291.5372,291.6544,64741.0
2021-05-14 14:00:00,323.56,323.8,323.4,323.75,32818.0,291.7085,291.9249,291.5643,291.8798,32818.0
2021-05-14 14:10:00,323.77,324.19,323.28,323.34,42254.0,291.8979,292.2765,291.4561,291.5102,42254.0
2021-05-14 14:20:00,323.36,323.59,323.11,323.11,37205.0,291.5282,291.7356,291.3028,291.3028,37205.0
2021-05-14 14:30:00,323.12,323.52,323.07,323.26,28103.0,291.3118,291.6725,291.2668,291.4381,28103.0
2021-05-14 14:40:00,323.25,323.75,323.25,323.6,38757.0,291.429,291.8798,291.429,291.7446,38757.0
2021-05-14 14:50:00,323.65,323.88,323.19,323.4,53908.0,291.7897,291.997,291.375,291.5643,53908.0
2021-05-14 15:00:00,323.41,323.45,322.87,323.27,34577.0,291.5733,291.6094,291.0865,291.4471,34577.0
2021-05-14 15:10:00,323.28,323.41,323.05,323.19,28865.0,291.4561,291.5733,291.2487,291.375,28865.0
2021-05-14 15:20:00,323.23,323.44,323.18,323.3,58094.0,291.411,291.6003,291.3659,291.4741,58094.0
2021-05-14 15:30:00,323.33,323.49,322.76,323.17,74126.0,291.5012,291.6454,290.9873,291.3569,74126.0
2021-05-14 15:40:00,323.19,324.08,323.12,323.98,85714.0,291.375,292.1773,291.3118,292.0872,85714.0
2021-05-14 15:50:00,323.91,324.23,323.39,323.51,166946.0,292.0241,292.3126,291.5553,291.6635,166946.0
2021-05-17 09:30:00,321.0,322.83,318.73,318.82,234772.0,289.4005,291.0504,287.354,287.4351,234772.0
2021-05-17 09:40:00,318.78,319.87,317.8,317.85,167437.0,287.3991,288.3818,286.5156,286.5606,167437.0
2021-05-17 09:50:00,317.79,318.1,317.31,317.58,89143.0,286.5065,286.786,286.0738,286.3172,89143.0
2021-05-17 10:00:00,317.57,319.06,317.17,317.77,86948.0,286.3082,287.6515,285.9476,286.4885,86948.0
2021-05-17 10:10:00,317.79,319.04,317.37,318.41,62052.0,286.5065,287.6335,286.1279,287.0655,62052.0
2021-05-17 10:20:00,318.4,318.82,317.71,317.76,68075.0,287.0565,287.4351,286.4344,286.4795,68075.0
2021-05-17 10:30:00,317.75,317.87,316.84,317.15,58254.0,286.4705,286.5787,285.6501,285.9295,58254.0
2021-05-17 10:40:00,317.13,317.83,317.13,317.6,40773.0,285.9115,286.5426,285.9115,286.3352,40773.0
2021-05-17 10:50:00,317.65,318.2,317.56,317.78,55274.0,286.3803,286.8762,286.2992,286.4975,55274.0
2021-05-17 11:00:00,317.78,318.0,317.04,317.27,52676.0,286.4975,286.6959,285.8304,286.0377,52676.0
2021-05-17 11:10:00,317.2,317.64,316.92,316.94,52775.0,285.9746,286.3713,285.7222,285.7402,52775.0
2021-05-17 11:20:00,316.92,317.58,316.14,316.16,48491.0,285.7222,286.3172,285.019,285.037,48491.0
2021-05-17 11:30:00,316.14,316.69,315.83,316.29,58146.0,285.019,285.5148,284.7395,285.1542,58146.0
2021-05-17 11:40:00,316.3,316.34,315.95,316.22,51992.0,285.1632,285.1993,284.8477,285.0911,51992.0
2021-05-17 11:50:00,316.18,316.58,315.84,316.25,55014.0,285.055,285.4156,284.7485,285.1181,55014.0
2021-05-17 12:00:00,316.21,316.21,315.31,315.58,62742.0,285.0821,285.0821,284.2707,284.5141,62742.0
2021-05-17 12:10:00,315.58,316.44,315.58,316.16,79019.0,284.5141,285.2894,284.5141,285.037,79019.0
2021-05-17 12:20:00,316.15,316.89,316.15,316.88,28853.0,285.028,285.6951,285.028,285.6861,28853.0
2021-05-17 12:30:00,316.84,317.67,316.59,317.4,59303.0,285.6501,286.3983,285.4247,286.1549,59303.0
2021-05-17 12:40:00,317.44,317.94,317.32,317.67,51534.0,286.191,286.6418,286.0828,286.3983,51534.0
2021-05-17 12:50:00,317.68,317.92,317.5,317.7,41235.0,286.4074,286.6237,286.2451,286.4254,41235.0
2021-05-17 13:00:00,317.7,318.07,317.58,317.87,44014.0,286.4254,286.759,286.3172,286.5787,44014.0
2021-05-17 13:10:00,317.88,318.54,317.84,318.28,38010.0,286.5877,287.1827,286.5516,286.9483,38010.0
2021-05-17 13:20:00,318.28,318.4,317.97,318.22,36711.0,286.9483,287.0565,286.6688,286.8942,36711.0
2021-05-17 13:30:00,318.27,318.76,317.98,318.19,59242.0,286.9393,287.381,286.6778,286.8672,59242.0
2021-05-17 13:40:00,318.18,318.41,317.94,318.26,35074.0,286.8581,287.0655,286.6418,286.9303,35074.0
2021-05-17 13:50:00,318.2,318.63,317.99,318.45,50179.0,286.8762,287.2638,286.6868,287.1016,50179.0
2021-05-17 14:00:00,318.42,319.11,318.37,318.94,59189.0,287.0745,287.6966,287.0294,287.5433,59189.0
2021-05-17 14:10:00,318.97,319.39,318.61,319.19,58003.0,287.5704,287.949,287.2458,287.7687,58003.0
2021-05-17 14:20:00,319.15,319.9,318.86,319.66,65916.0,287.7327,288.4088,287.4712,288.1925,65916.0
2021-05-17 14:30:00,319.64,320.3,319.49,319.54,83817.0,288.1744,288.7694,288.0392,288.0843,83817.0
2021-05-17 14:40:00,319.57,319.91,319.33,319.63,36274.0,288.1113,288.4178,287.8949,288.1654,36274.0
2021-05-17 14:50:00,319.56,320.48,319.52,320.45,35995.0,288.1023,288.9317,288.0662,288.9047,35995.0
2021-05-17 15:00:00,320.42,320.65,320.15,320.46,47155.0,288.8776,289.085,288.6342,288.9137,47155.0
2021-05-17 15:10:00,320.48,320.84,319.94,320.0,67123.0,288.9317,289.2563,288.4449,288.499,67123.0
2021-05-17 15:20:00,320.01,320.35,319.79,320.24,45905.0,288.508,288.8145,288.3097,288.7154,45905.0
2021-05-17 15:30:00,320.2,320.6,319.8,320.13,103507.0,288.6793,289.0399,288.3187,288.6162,103507.0
2021-05-17 15:40:00,320.15,320.77,319.77,319.79,98913.0,288.6342,289.1932,288.2916,288.3097,98913.0
2021-05-17 15:50:00,319.82,320.35,319.71,320.35,223623.0,288.3367,288.8145,288.2375,288.8145,223623.0
2021-05-18 09:30:00,320.0,322.0,317.42,318.77,548366.0,288.499,290.3021,286.173,287.3901,548366.0
2021-05-18 09:40:00,318.85,324.56,318.28,320.17,494960.0,287.4622,292.6101,286.9483,288.6522,494960.0
2021-05-18 09:50:00,320.12,321.44,319.14,319.36,247319.0,288.6072,289.7972,287.7236,287.922,247319.0
2021-05-18 10:00:00,319.23,319.48,316.9,318.98,284791.0,287.8048,288.0302,285.7041,287.5794,284791.0
2021-05-18 10:10:00,318.98,319.09,317.63,318.0,132764.0,287.5794,287.6786,286.3623,286.6959,132764.0
2021-05-18 10:20:00,318.03,318.39,317.14,318.39,127083.0,286.7229,287.0475,285.9205,287.0475,127083.0
2021-05-18 10:30:00,318.39,318.66,316.36,316.62,121628.0,287.0475,287.2909,285.2173,285.4517,121628.0
2021-05-18 10:40:00,316.67,316.85,314.77,315.85,206534.0,285.4968,285.6591,283.7838,284.7575,206534.0
2021-05-18 10:50:00,315.91,318.58,315.91,318.3,157670.0,284.8116,287.2188,284.8116,286.9663,157670.0
2021-05-18 11:00:00,318.22,318.45,317.55,318.3,111740.0,286.8942,287.1016,286.2902,286.9663,111740.0
2021-05-18 11:10:00,318.32,319.75,318.32,318.76,95928.0,286.9844,288.2736,286.9844,287.381,95928.0
2021-05-18 11:20:00,318.82,318.93,318.23,318.32,54656.0,287.4351,287.5343,286.9032,286.9844,54656.0
2021-05-18 11:30:00,318.31,318.95,318.28,318.49,77903.0,286.9753,287.5523,286.9483,287.1376,77903.0
2021-05-18 11:40:00,318.56,318.56,317.76,318.16,31292.0,287.2007,287.2007,286.4795,286.8401,31292.0
2021-05-18 11:50:00,318.2,318.58,318.08,318.22,42419.0,286.8762,287.2188,286.768,286.8942,42419.0
2021-05-18 12:00:00,318.2,318.56,318.15,318.26,40651.0,286.8762,287.2007,286.8311,286.9303,40651.0
2021-05-18 12:10:00,318.23,318.27,317.3,317.3,63200.0,286.9032,286.9393,286.0648,286.0648,63200.0
2021-05-18 12:20:00,317.36,317.62,316.77,317.13,63790.0,286.1189,286.3533,285.5869,285.9115,63790.0
2021-05-18 12:30:00,317.05,317.14,316.67,316.75,53896.0,285.8394,285.9205,285.4968,285.5689,53896.0
2021-05-18 12:40:00,316.73,316.82,316.41,316.79,57554.0,285.5509,285.632,285.2624,285.605,57554.0
2021-05-18 12:50:00,316.83,316.83,316.52,316.66,50298.0,285.641,285.641,285.3616,285.4878,50298.0
2021-05-18 13:00:00,316.65,316.77,316.15,316.67,51255.0,285.4788,285.5869,285.028,285.4968,51255.0
2021-05-18 13:10:00,316.66,317.2,316.51,317.0,64684.0,285.4878,285.9746,285.3525,285.7943,64684.0
2021-05-18 13:20:00,316.97,317.81,316.97,317.69,48228.0,285.7673,286.5246,285.7673,286.4164,48228.0
2021-05-18 13:30:00,317.69,317.84,317.47,317.63,48041.0,286.4164,286.5516,286.218,286.3623,48041.0
2021-05-18 13:40:00,317.7,318.62,317.7,318.47,55109.0,286.4254,287.2548,286.4254,287.1196,55109.0
2021-05-18 13:50:00,318.47,318.76,317.88,317.88,70510.0,287.1196,287.381,286.5877,286.5877,70510.0
2021-05-18 14:00:00,317.88,318.48,317.85,318.23,31294.0,286.5877,287.1286,286.5606,286.9032,31294.0
2021-05-18 14:10:00,318.24,318.59,318.06,318.51,40413.0,286.9122,287.2278,286.75,287.1557,40413.0
2021-05-18 14:20:00,318.56,318.56,317.79,318.07,49225.0,287.2007,287.2007,286.5065,286.759,49225.0
2021-05-18 14:30:00,318.07,318.3,317.82,317.87,33889.0,286.759,286.9663,286.5336,286.5787,33889.0
2021-05-18 14:40:00,317.85,317.93,317.05,317.56,46182.0,286.5606,286.6328,285.8394,286.2992,46182.0
2021-05-18 14:50:00,317.47,318.01,317.34,318.0,56541.0,286.218,286.7049,286.1008,286.6959,56541.0
2021-05-18 15:00:00,317.98,318.02,317.49,317.97,42392.0,286.6778,286.7139,286.2361,286.6688,42392.0
2021-05-18 15:10:00,317.97,318.26,317.67,318.06,51740.0,286.6688,286.9303,286.3983,286.75,51740.0
2021-05-18 15:20:00,318.06,318.4,318.01,318.15,55431.0,286.75,287.0565,286.7049,286.8311,55431.0
2021-05-18 15:30:00,318.17,318.65,317.87,318.52,87398.0,286.8491,287.2819,286.5787,287.1647,87398.0
2021-05-18 15:40:00,318.55,318.89,317.31,317.43,135666.0,287.1917,287.4983,286.0738,286.182,135666.0
2021-05-18 15:50:00,317.37,317.64,316.67,316.77,349445.0,286.1279,286.3713,285.4968,285.5869,349445.0
2021-05-19 09:30:00,312.0,312.9,309.55,310.98,440302.0,281.2865,282.0979,279.0777,280.3669,440302.0
2021-05-19 09:40:00,310.97,313.07,310.68,312.15,132459.0,280.3579,282.2512,280.0964,281.4217,132459.0
2021-05-19 09:50:00,312.22,314.75,312.13,313.47,147340.0,281.4849,283.7658,281.4037,282.6118,147340.0
2021-05-19 10:00:00,313.37,313.44,311.91,312.11,105893.0,282.5216,282.5848,281.2054,281.3857,105893.0
2021-05-19 10:10:00,312.03,312.34,311.31,312.15,97704.0,281.3136,281.593,280.6644,281.4217,97704.0
2021-05-19 10:20:00,312.14,312.14,310.37,310.75,93016.0,281.4127,281.4127,279.817,280.1596,93016.0
2021-05-19 10:30:00,310.74,311.11,309.7,309.74,108841.0,280.1505,280.4841,279.2129,279.249,108841.0
2021-05-19 10:40:00,309.74,309.99,309.06,309.63,121468.0,279.249,279.4744,278.6359,279.1498,121468.0
2021-05-19 10:50:00,309.62,310.36,309.49,309.67,84616.0,279.1408,279.8079,279.0236,279.1859,84616.0
2021-05-19 11:00:00,309.63,309.99,309.08,309.91,100323.0,279.1498,279.4744,278.654,279.4022,100323.0
2021-05-19 11:10:00,309.94,310.97,309.8,310.27,71074.0,279.4293,280.3579,279.3031,279.7268,71074.0
2021-05-19 11:20:00,310.26,311.76,310.21,311.36,63554.0,279.7178,281.0701,279.6727,280.7095,63554.0
2021-05-19 11:30:00,311.33,311.5,310.21,310.53,58415.0,280.6825,280.8357,279.6727,279.9612,58415.0
2021-05-19 11:40:00,310.49,310.9,310.2,310.69,27610.0,279.9252,280.2948,279.6637,280.1055,27610.0
2021-05-19 11:50:00,310.88,311.77,310.79,311.69,44406.0,280.2768,281.0791,280.1956,281.007,44406.0
2021-05-19 12:00:00,311.65,312.2,311.4,312.13,58341.0,280.971,281.4668,280.7456,281.4037,58341.0
2021-05-19 12:10:00,312.1,312.43,311.85,312.38,52173.0,281.3767,281.6742,281.1513,281.6291,52173.0
2021-05-19 12:20:00,312.31,312.71,311.94,312.56,53863.0,281.566,281.9266,281.2324,281.7914,53863.0
2021-05-19 12:30:00,312.58,313.2,312.51,312.8,48871.0,281.8094,282.3684,281.7463,282.0078,48871.0
2021-05-19 12:40:00,312.8,312.94,311.85,312.51,61295.0,282.0078,282.134,281.1513,281.7463,61295.0
2021-05-19 12:50:00,312.44,312.95,312.28,312.54,40654.0,281.6832,282.143,281.5389,281.7733,40654.0
2021-05-19 13:00:00,312.53,313.64,312.52,313.37,44797.0,281.7643,282.7651,281.7553,282.5216,44797.0
2021-05-19 13:10:00,313.44,313.9,313.32,313.66,32119.0,282.5848,282.9995,282.4766,282.7831,32119.0
2021-05-19 13:20:00,313.66,313.7,313.09,313.32,34926.0,282.7831,282.8192,282.2692,282.4766,34926.0
2021-05-19 13:30:00,313.4,313.45,312.57,313.1,40067.0,282.5487,282.5938,281.8004,282.2782,40067.0
2021-05-19 13:40:00,313.13,313.38,312.91,313.24,38807.0,282.3053,282.5307,282.1069,282.4044,38807.0
2021-05-19 13:50:00,313.29,313.72,313.12,313.29,34876.0,282.4495,282.8372,282.2963,282.4495,34876.0
2021-05-19 14:00:00,313.19,314.0,312.19,313.1,44270.0,282.3594,283.0896,281.4578,282.2782,44270.0
2021-05-19 14:10:00,313.18,313.35,312.13,312.7,44205.0,282.3503,282.5036,281.4037,281.9176,44205.0
2021-05-19 14:20:00,312.76,314.0,312.58,313.81,44816.0,281.9717,283.0896,281.8094,282.9183,44816.0
2021-05-19 14:30:00,313.77,314.34,312.83,312.99,47080.0,282.8823,283.3962,282.0348,282.1791,47080.0
2021-05-19 14:40:00,312.96,313.14,312.32,312.35,40842.0,282.152,282.3143,281.575,281.6021,40842.0
2021-05-19 14:50:00,312.36,312.51,311.9,311.9,51119.0,281.6111,281.7463,281.1964,281.1964,51119.0
2021-05-19 15:00:00,311.9,311.97,311.08,311.37,81280.0,281.1964,281.2595,280.4571,280.7185,81280.0
2021-05-19 15:10:00,311.36,312.08,311.27,311.97,37794.0,280.7095,281.3586,280.6284,281.2595,37794.0
2021-05-19 15:20:00,312.0,312.84,311.76,312.68,56030.0,281.2865,282.0438,281.0701,281.8996,56030.0
2021-05-19 15:30:00,312.65,312.65,311.81,312.44,63307.0,281.8725,281.8725,281.1152,281.6832,63307.0
2021-05-19 15:40:00,312.41,312.75,312.09,312.65,78820.0,281.6561,281.9627,281.3676,281.8725,78820.0
2021-05-19 15:50:00,312.62,314.56,312.62,314.52,344567.0,281.8455,283.5945,281.8455,283.5584,344567.0
2021-05-20 09:30:00,314.89,317.02,314.89,315.92,142246.0,283.892,285.8123,283.892,284.8206,142246.0
2021-05-20 09:40:00,315.78,317.3,315.57,316.47,77813.0,284.6944,286.0648,284.5051,285.3165,77813.0
2021-05-20 09:50:00,316.29,317.81,316.29,317.37,83739.0,285.1542,286.5246,285.1542,286.1279,83739.0
2021-05-20 10:00:00,317.32,318.37,317.21,317.47,57599.0,286.0828,287.0294,285.9836,286.218,57599.0
2021-05-20 10:10:00,317.51,318.77,317.49,318.58,61923.0,286.2541,287.3901,286.2361,287.2188,61923.0
2021-05-20 10:20:00,318.63,318.68,317.87,318.33,53043.0,287.2638,287.3089,286.5787,286.9934,53043.0
2021-05-20 10:30:00,318.29,318.68,317.87,318.68,33118.0,286.9573,287.3089,286.5787,287.3089,33118.0
2021-05-20 10:40:00,318.68,318.71,317.56,317.82,45035.0,287.3089,287.336,286.2992,286.5336,45035.0
2021-05-20 10:50:00,317.79,318.09,317.64,317.92,40314.0,286.5065,286.777,286.3713,286.6237,40314.0
2021-05-20 11:00:00,318.03,318.27,317.74,318.17,38872.0,286.7229,286.9393,286.4615,286.8491,38872.0
2021-05-20 11:10:00,318.14,318.39,317.7,317.8,35353.0,286.8221,287.0475,286.4254,286.5156,35353.0
2021-05-20 11:20:00,317.79,318.06,317.64,317.94,33319.0,286.5065,286.75,286.3713,286.6418,33319.0
2021-05-20 11:30:00,318.16,318.76,318.11,318.72,52789.0,286.8401,287.381,286.795,287.345,52789.0
2021-05-20 11:40:00,318.77,319.41,318.77,319.38,59047.0,287.3901,287.9671,287.3901,287.94,59047.0
2021-05-20 11:50:00,319.41,319.71,318.55,318.61,39148.0,287.9671,288.2375,287.1917,287.2458,39148.0
2021-05-20 12:00:00,318.59,318.66,318.08,318.63,25083.0,287.2278,287.2909,286.768,287.2638,25083.0
2021-05-20 12:10:00,318.59,318.66,318.07,318.07,45125.0,287.2278,287.2909,286.759,286.759,45125.0
2021-05-20 12:20:00,318.2,318.55,317.82,317.96,53052.0,286.8762,287.1917,286.5336,286.6598,53052.0
2021-05-20 12:30:00,318.06,318.53,317.95,318.33,32732.0,286.75,287.1737,286.6508,286.9934,32732.0
2021-05-20 12:40:00,318.3,318.84,318.07,318.78,34878.0,286.9663,287.4532,286.759,287.3991,34878.0
2021-05-20 12:50:00,318.72,318.82,318.18,318.46,24402.0,287.345,287.4351,286.8581,287.1106,24402.0
2021-05-20 13:00:00,318.4,318.4,318.03,318.22,22804.0,287.0565,287.0565,286.7229,286.8942,22804.0
2021-05-20 13:10:00,318.15,318.89,318.15,318.29,33204.0,286.8311,287.4983,286.8311,286.9573,33204.0
2021-05-20 13:20:00,318.29,318.33,317.88,318.0,45168.0,286.9573,286.9934,286.5877,286.6959,45168.0
2021-05-20 13:30:00,318.0,318.0,317.35,317.47,43396.0,286.6959,286.6959,286.1098,286.218,43396.0
2021-05-20 13:40:00,317.46,317.83,317.45,317.5,25406.0,286.209,286.5426,286.2,286.2451,25406.0
2021-05-20 13:50:00,317.52,317.58,316.7,317.09,42492.0,286.2631,286.3172,285.5238,285.8754,42492.0
2021-05-20 14:00:00,317.18,317.22,316.92,317.0,32735.0,285.9566,285.9926,285.7222,285.7943,32735.0
2021-05-20 14:10:00,317.06,317.31,316.93,317.1,22423.0,285.8484,286.0738,285.7312,285.8845,22423.0
2021-05-20 14:20:00,317.13,317.25,316.86,317.25,28977.0,285.9115,286.0197,285.6681,286.0197,28977.0
2021-05-20 14:30:00,317.3,317.36,316.84,316.94,34129.0,286.0648,286.1189,285.6501,285.7402,34129.0
2021-05-20 14:40:00,316.89,317.15,316.62,316.72,33112.0,285.6951,285.9295,285.4517,285.5419,33112.0
2021-05-20 14:50:00,316.7,316.75,316.22,316.34,29095.0,285.5238,285.5689,285.0911,285.1993,29095.0
2021-05-20 15:00:00,316.36,316.61,316.1,316.42,36534.0,285.2173,285.4427,284.9829,285.2714,36534.0
2021-05-20 15:10:00,316.45,316.75,316.37,316.69,36566.0,285.2984,285.5689,285.2263,285.5148,36566.0
2021-05-20 15:20:00,316.69,317.53,316.62,317.37,50075.0,285.5148,286.2721,285.4517,286.1279,50075.0
2021-05-20 15:30:00,317.42,317.42,316.47,316.6,76113.0,286.173,286.173,285.3165,285.4337,76113.0
2021-05-20 15:40:00,316.62,316.84,316.2,316.61,99515.0,285.4517,285.6501,285.0731,285.4427,99515.0
2021-05-20 15:50:00,316.58,316.59,315.79,315.99,227419.0,285.4156,285.4247,284.7034,284.8837,227419.0
2021-05-21 09:30:00,317.05,319.29,317.0,318.56,249965.0,285.8394,287.8589,285.7943,287.2007,249965.0
2021-05-21 09:40:00,318.77,319.06,316.92,316.94,78292.0,287.3901,287.6515,285.7222,285.7402,78292.0
2021-05-21 09:50:00,317.07,318.14,316.86,317.6,65407.0,285.8574,286.8221,285.6681,286.3352,65407.0
2021-05-21 10:00:00,317.74,317.74,316.78,317.56,65142.0,286.4615,286.4615,285.596,286.2992,65142.0
2021-05-21 10:10:00,317.56,317.72,316.94,317.21,57292.0,286.2992,286.4434,285.7402,285.9836,57292.0
2021-05-21 10:20:00,317.16,317.25,316.26,316.5,41685.0,285.9386,286.0197,285.1271,285.3435,41685.0
2021-05-21 10:30:00,316.45,317.06,316.4,316.63,41796.0,285.2984,285.8484,285.2534,285.4607,41796.0
2021-05-21 10:40:00,316.64,317.04,316.57,316.95,38062.0,285.4697,285.8304,285.4066,285.7492,38062.0
2021-05-21 10:50:00,316.94,316.99,315.9,316.35,56513.0,285.7402,285.7853,284.8026,285.2083,56513.0
2021-05-21 11:00:00,316.38,316.39,315.4,315.5,52638.0,285.2353,285.2444,284.3518,284.442,52638.0
2021-05-21 11:10:00,315.57,315.59,315.31,315.49,65731.0,284.5051,284.5231,284.2707,284.4329,65731.0
2021-05-21 11:20:00,315.55,315.94,315.04,315.06,57060.0,284.487,284.8387,284.0272,284.0453,57060.0
2021-05-21 11:30:00,315.11,315.31,314.88,315.07,53380.0,284.0904,284.2707,283.883,284.0543,53380.0
2021-05-21 11:40:00,315.07,315.87,315.07,315.58,40987.0,284.0543,284.7755,284.0543,284.5141,40987.0
2021-05-21 11:50:00,315.67,315.89,315.29,315.47,28339.0,284.5952,284.7936,284.2526,284.4149,28339.0
2021-05-21 12:00:00,315.47,316.05,315.11,315.11,34441.0,284.4149,284.9378,284.0904,284.0904,34441.0
2021-05-21 12:10:00,315.26,315.83,315.09,315.68,19114.0,284.2256,284.7395,284.0723,284.6042,19114.0
2021-05-21 12:20:00,315.62,315.73,315.52,315.62,18447.0,284.5502,284.6493,284.46,284.5502,18447.0
2021-05-21 12:30:00,315.6,315.69,315.0,315.18,19593.0,284.5321,284.6133,283.9912,284.1535,19593.0
2021-05-21 12:40:00,315.18,315.45,314.78,314.93,28215.0,284.1535,284.3969,283.7928,283.9281,28215.0
2021-05-21 12:50:00,314.89,314.97,314.45,314.78,20371.0,283.892,283.9641,283.4953,283.7928,20371.0
2021-05-21 13:00:00,314.8,315.4,314.79,315.29,19036.0,283.8109,284.3518,283.8019,284.2526,19036.0
2021-05-21 13:10:00,315.28,315.4,314.89,314.94,25108.0,284.2436,284.3518,283.892,283.9371,25108.0
2021-05-21 13:20:00,314.95,315.07,314.79,315.07,23630.0,283.9461,284.0543,283.8019,284.0543,23630.0
2021-05-21 13:30:00,315.05,315.51,315.0,315.47,24993.0,284.0363,284.451,283.9912,284.4149,24993.0
2021-05-21 13:40:00,315.42,315.51,315.2,315.42,25639.0,284.3698,284.451,284.1715,284.3698,25639.0
2021-05-21 13:50:00,315.4,315.48,315.3,315.37,24158.0,284.3518,284.4239,284.2617,284.3248,24158.0
2021-05-21 14:00:00,315.37,315.78,315.19,315.71,29863.0,284.3248,284.6944,284.1625,284.6313,29863.0
2021-05-21 14:10:00,315.69,315.79,315.34,315.44,26928.0,284.6133,284.7034,284.2977,284.3879,26928.0
2021-05-21 14:20:00,315.44,315.44,314.9,315.0,32941.0,284.3879,284.3879,283.901,283.9912,32941.0
2021-05-21 14:30:00,315.02,315.39,314.97,315.12,36240.0,284.0092,284.3428,283.9641,284.0994,36240.0
2021-05-21 14:40:00,315.12,315.57,315.08,315.3,31367.0,284.0994,284.5051,284.0633,284.2617,31367.0
2021-05-21 14:50:00,315.3,315.51,315.18,315.28,31051.0,284.2617,284.451,284.1535,284.2436,31051.0
2021-05-21 15:00:00,315.26,315.42,315.08,315.25,31303.0,284.2256,284.3698,284.0633,284.2166,31303.0
2021-05-21 15:10:00,315.24,315.75,315.22,315.7,52817.0,284.2076,284.6674,284.1895,284.6223,52817.0
2021-05-21 15:20:00,315.68,315.89,315.47,315.86,41840.0,284.6042,284.7936,284.4149,284.7665,41840.0
2021-05-21 15:30:00,315.81,315.83,315.54,315.55,63317.0,284.7214,284.7395,284.478,284.487,63317.0
2021-05-21 15:40:00,315.53,315.9,315.26,315.88,86629.0,284.469,284.8026,284.2256,284.7846,86629.0
2021-05-21 15:50:00,315.95,316.36,315.56,315.83,328775.0,284.8477,285.2173,284.4961,284.7395,328775.0
2021-05-24 09:30:00,316.84,318.74,316.84,317.21,98342.0,285.6501,287.363,285.6501,285.9836,98342.0
2021-05-24 09:40:00,317.25,317.52,316.42,316.78,52370.0,286.0197,286.2631,285.2714,285.596,52370.0
2021-05-24 09:50:00,316.81,316.83,315.82,316.73,55224.0,285.623,285.641,284.7305,285.5509,55224.0
2021-05-24 10:00:00,316.84,318.09,316.73,318.08,60615.0,285.6501,286.777,285.5509,286.768,60615.0
2021-05-24 10:10:00,318.11,318.11,317.08,317.39,49502.0,286.795,286.795,285.8664,286.1459,49502.0
2021-05-24 10:20:00,317.46,317.81,317.04,317.24,26086.0,286.209,286.5246,285.8304,286.0107,26086.0
2021-05-24 10:30:00,317.23,317.89,317.22,317.57,35316.0,286.0017,286.5967,285.9926,286.3082,35316.0
2021-05-24 10:40:00,317.48,318.0,317.42,317.82,33394.0,286.2271,286.6959,286.173,286.5336,33394.0
2021-05-24 10:50:00,317.85,317.94,317.56,317.8,31193.0,286.5606,286.6418,286.2992,286.5156,31193.0
2021-05-24 11:00:00,317.71,317.93,317.53,317.83,32111.0,286.4344,286.6328,286.2721,286.5426,32111.0
2021-05-24 11:10:00,317.88,317.88,317.46,317.71,29724.0,286.5877,286.5877,286.209,286.4344,29724.0
2021-05-24 11:20:00,317.73,317.85,317.58,317.73,26147.0,286.4524,286.5606,286.3172,286.4524,26147.0
2021-05-24 11:30:00,317.74,317.79,317.37,317.52,24221.0,286.4615,286.5065,286.1279,286.2631,24221.0
2021-05-24 11:40:00,317.52,317.75,317.32,317.38,25155.0,286.2631,286.4705,286.0828,286.1369,25155.0
2021-05-24 11:50:00,317.35,317.36,316.83,316.87,45508.0,286.1098,286.1189,285.641,285.6771,45508.0
2021-05-24 12:00:00,316.89,317.04,316.63,316.91,27715.0,285.6951,285.8304,285.4607,285.7132,27715.0
2021-05-24 12:10:00,316.93,317.35,316.81,316.84,24695.0,285.7312,286.1098,285.623,285.6501,24695.0
2021-05-24 12:20:00,316.87,317.05,316.75,316.92,13321.0,285.6771,285.8394,285.5689,285.7222,13321.0
2021-05-24 12:30:00,316.88,317.15,316.87,317.01,19815.0,285.6861,285.9295,285.6771,285.8033,19815.0
2021-05-24 12:40:00,317.04,317.04,316.61,316.69,21221.0,285.8304,285.8304,285.4427,285.5148,21221.0
2021-05-24 12:50:00,316.69,316.77,316.28,316.57,29508.0,285.5148,285.5869,285.1452,285.4066,29508.0
2021-05-24 13:00:00,316.59,316.8,316.47,316.62,14615.0,285.4247,285.614,285.3165,285.4517,14615.0
2021-05-24 13:10:00,316.64,316.78,316.45,316.55,23539.0,285.4697,285.596,285.2984,285.3886,23539.0
2021-05-24 13:20:00,316.56,316.84,316.55,316.84,15996.0,285.3976,285.6501,285.3886,285.6501,15996.0
2021-05-24 13:30:00,316.78,316.98,316.63,316.66,30647.0,285.596,285.7763,285.4607,285.4878,30647.0
2021-05-24 13:40:00,316.72,317.0,316.56,316.94,24234.0,285.5419,285.7943,285.3976,285.7402,24234.0
2021-05-24 13:50:00,316.94,316.97,316.6,316.9,25189.0,285.7402,285.7673,285.4337,285.7041,25189.0
2021-05-24 14:00:00,316.86,316.95,316.64,316.75,23481.0,285.6681,285.7492,285.4697,285.5689,23481.0
2021-05-24 14:10:00,316.72,316.97,316.63,316.76,43610.0,285.5419,285.7673,285.4607,285.5779,43610.0
2021-05-24 14:20:00,316.77,316.86,316.04,316.07,64286.0,285.5869,285.6681,284.9288,284.9559,64286.0
2021-05-24 14:30:00,316.09,316.17,315.73,316.04,46822.0,284.9739,285.046,284.6493,284.9288,46822.0
2021-05-24 14:40:00,316.05,316.55,316.0,316.07,38763.0,284.9378,285.3886,284.8927,284.9559,38763.0
2021-05-24 14:50:00,316.07,316.07,315.77,315.77,42661.0,284.9559,284.9559,284.6854,284.6854,42661.0
2021-05-24 15:00:00,315.79,315.8,315.58,315.64,35960.0,284.7034,284.7124,284.5141,284.5682,35960.0
2021-05-24 15:10:00,315.67,315.76,315.51,315.57,25321.0,284.5952,284.6764,284.451,284.5051,25321.0
2021-05-24 15:20:00,315.55,315.85,315.42,315.44,37544.0,284.487,284.7575,284.3698,284.3879,37544.0
2021-05-24 15:30:00,315.46,315.72,315.4,315.47,49670.0,284.4059,284.6403,284.3518,284.4149,49670.0
2021-05-24 15:40:00,315.44,315.55,315.0,315.16,69902.0,284.3879,284.487,283.9912,284.1354,69902.0
2021-05-24 15:50:00,315.18,315.22,314.59,314.85,208969.0,284.1535,284.1895,283.6215,283.856,208969.0
2021-05-25 09:30:00,315.53,316.91,315.35,315.83,109899.0,284.469,285.7132,284.3067,284.7395,109899.0
2021-05-25 09:40:00,315.95,316.24,314.24,314.62,58071.0,284.8477,285.1091,283.306,283.6486,58071.0
2021-05-25 09:50:00,314.47,316.2,314.3,315.77,44314.0,283.5134,285.0731,283.3601,284.6854,44314.0
2021-05-25 10:00:00,315.63,315.87,314.83,315.11,46256.0,284.5592,284.7755,283.8379,284.0904,46256.0
2021-05-25 10:10:00,315.02,316.0,314.76,315.5,52779.0,284.0092,284.8927,283.7748,284.442,52779.0
2021-05-25 10:20:00,315.5,316.14,315.39,315.8,41387.0,284.442,285.019,284.3428,284.7124,41387.0
2021-05-25 10:30:00,315.83,316.4,315.78,315.87,30704.0,284.7395,285.2534,284.6944,284.7755,30704.0
2021-05-25 10:40:00,315.89,315.99,315.61,315.85,40236.0,284.7936,284.8837,284.5411,284.7575,40236.0
2021-05-25 10:50:00,315.81,316.35,315.74,315.99,43541.0,284.7214,285.2083,284.6583,284.8837,43541.0
2021-05-25 11:00:00,316.01,316.12,315.8,315.83,36575.0,284.9018,285.0009,284.7124,284.7395,36575.0
2021-05-25 11:10:00,315.88,316.02,315.11,315.13,41653.0,284.7846,284.9108,284.0904,284.1084,41653.0
2021-05-25 11:20:00,315.13,315.47,314.8,315.28,34593.0,284.1084,284.4149,283.8109,284.2436,34593.0
2021-05-25 11:30:00,315.25,315.61,315.13,315.36,31586.0,284.2166,284.5411,284.1084,284.3157,31586.0
2021-05-25 11:40:00,315.31,316.06,315.31,315.66,58554.0,284.2707,284.9468,284.2707,284.5862,58554.0
2021-05-25 11:50:00,315.71,315.76,315.17,315.65,53120.0,284.6313,284.6764,284.1445,284.5772,53120.0
2021-05-25 12:00:00,315.64,316.28,315.58,316.25,22930.0,284.5682,285.1452,284.5141,285.1181,22930.0
2021-05-25 12:10:00,316.29,317.0,316.29,316.93,41831.0,285.1542,285.7943,285.1542,285.7312,41831.0
2021-05-25 12:20:00,316.94,317.1,316.64,316.67,27743.0,285.7402,285.8845,285.4697,285.4968,27743.0
2021-05-25 12:30:00,316.72,316.88,316.49,316.63,23291.0,285.5419,285.6861,285.3345,285.4607,23291.0
2021-05-25 12:40:00,316.65,316.67,316.36,316.5,26524.0,285.4788,285.4968,285.2173,285.3435,26524.0
2021-05-25 12:50:00,316.47,316.67,315.82,316.1,33228.0,285.3165,285.4968,284.7305,284.9829,33228.0
2021-05-25 13:00:00,316.03,316.17,315.66,316.02,31921.0,284.9198,285.046,284.5862,284.9108,31921.0
2021-05-25 13:10:00,316.04,316.3,315.93,316.04,22360.0,284.9288,285.1632,284.8296,284.9288,22360.0
2021-05-25 13:20:00,316.09,316.52,316.09,316.44,12829.0,284.9739,285.3616,284.9739,285.2894,12829.0
2021-05-25 13:30:00,316.47,316.47,316.0,316.26,17090.0,285.3165,285.3165,284.8927,285.1271,17090.0
2021-05-25 13:40:00,316.34,316.39,315.82,316.2,16192.0,285.1993,285.2444,284.7305,285.0731,16192.0
2021-05-25 13:50:00,316.15,316.49,316.04,316.09,19155.0,285.028,285.3345,284.9288,284.9739,19155.0
2021-05-25 14:00:00,316.06,316.46,315.74,316.41,23828.0,284.9468,285.3075,284.6583,285.2624,23828.0
2021-05-25 14:10:00,316.32,316.52,316.21,316.34,18898.0,285.1812,285.3616,285.0821,285.1993,18898.0
2021-05-25 14:20:00,316.31,316.39,316.1,316.32,19008.0,285.1722,285.2444,284.9829,285.1812,19008.0
2021-05-25 14:30:00,316.29,316.66,316.21,316.63,21671.0,285.1542,285.4878,285.0821,285.4607,21671.0
2021-05-25 14:40:00,316.61,316.93,316.59,316.62,26299.0,285.4427,285.7312,285.4247,285.4517,26299.0
2021-05-25 14:50:00,316.65,316.82,316.29,316.66,21276.0,285.4788,285.632,285.1542,285.4878,21276.0
2021-05-25 15:00:00,316.63,316.63,316.31,316.46,18905.0,285.4607,285.4607,285.1722,285.3075,18905.0
2021-05-25 15:10:00,316.4,316.53,316.28,316.47,23625.0,285.2534,285.3706,285.1452,285.3165,23625.0
2021-05-25 15:20:00,316.52,316.94,316.45,316.62,28771.0,285.3616,285.7402,285.2984,285.4517,28771.0
2021-05-25 15:30:00,316.61,316.62,316.08,316.45,51363.0,285.4427,285.4517,284.9649,285.2984,51363.0
2021-05-25 15:40:00,316.43,316.53,316.16,316.25,51004.0,285.2804,285.3706,285.037,285.1181,51004.0
2021-05-25 15:50:00,316.18,316.83,315.95,316.77,136093.0,285.055,285.641,284.8477,285.5869,136093.0
2021-05-26 09:30:00,317.81,320.47,317.25,320.41,238079.0,286.5246,288.9227,286.0197,288.8686,238079.0
2021-05-26 09:40:00,320.4,321.38,319.06,319.43,110066.0,288.8596,289.7431,287.6515,287.9851,110066.0
2021-05-26 09:50:00,319.41,320.59,319.23,319.58,80269.0,287.9671,289.0309,287.8048,288.1203,80269.0
2021-05-26 10:00:00,319.58,320.07,319.07,319.12,48077.0,288.1203,288.5621,287.6605,287.7056,48077.0
2021-05-26 10:10:00,319.13,320.04,319.01,319.98,45263.0,287.7146,288.535,287.6064,288.481,45263.0
2021-05-26 10:20:00,320.02,320.58,319.79,319.8,73831.0,288.517,289.0219,288.3097,288.3187,73831.0
2021-05-26 10:30:00,319.74,320.34,319.71,320.04,38542.0,288.2646,288.8055,288.2375,288.535,38542.0
2021-05-26 10:40:00,319.99,320.08,319.3,319.35,40709.0,288.49,288.5711,287.8679,287.913,40709.0
2021-05-26 10:50:00,319.36,319.45,318.4,319.08,50582.0,287.922,288.0031,287.0565,287.6695,50582.0
2021-05-26 11:00:00,319.08,319.48,319.07,319.07,23944.0,287.6695,288.0302,287.6605,287.6605,23944.0
2021-05-26 11:10:00,319.13,319.13,318.42,318.46,46470.0,287.7146,287.7146,287.0745,287.1106,46470.0
2021-05-26 11:20:00,318.47,319.02,318.44,319.0,33480.0,287.1196,287.6155,287.0925,287.5974,33480.0
2021-05-26 11:30:00,319.03,319.03,318.64,318.8,31207.0,287.6245,287.6245,287.2729,287.4171,31207.0
2021-05-26 11:40:00,318.75,319.2,318.68,319.12,34929.0,287.372,287.7777,287.3089,287.7056,34929.0
2021-05-26 11:50:00,319.18,319.41,319.09,319.17,29450.0,287.7597,287.9671,287.6786,287.7507,29450.0
2021-05-26 12:00:00,319.19,319.19,318.89,319.01,24323.0,287.7687,287.7687,287.4983,287.6064,24323.0
2021-05-26 12:10:00,318.99,319.02,318.79,319.02,17180.0,287.5884,287.6155,287.4081,287.6155,17180.0
2021-05-26 12:20:00,319.0,319.22,318.68,318.79,22807.0,287.5974,287.7958,287.3089,287.4081,22807.0
2021-05-26 12:30:00,318.75,319.11,318.69,318.81,17561.0,287.372,287.6966,287.3179,287.4261,17561.0
2021-05-26 12:40:00,318.81,319.07,318.77,318.93,18942.0,287.4261,287.6605,287.3901,287.5343,18942.0
2021-05-26 12:50:00,318.88,318.88,318.48,318.48,27019.0,287.4892,287.4892,287.1286,287.1286,27019.0
2021-05-26 13:00:00,318.47,318.79,318.24,318.3,19159.0,287.1196,287.4081,286.9122,286.9663,19159.0
2021-05-26 13:10:00,318.35,318.48,318.18,318.39,19711.0,287.0114,287.1286,286.8581,287.0475,19711.0
2021-05-26 13:20:00,318.38,318.56,318.24,318.49,17648.0,287.0385,287.2007,286.9122,287.1376,17648.0
2021-05-26 13:30:00,318.49,318.57,318.34,318.51,14214.0,287.1376,287.2098,287.0024,287.1557,14214.0
2021-05-26 13:40:00,318.48,318.48,317.89,317.97,24190.0,287.1286,287.1286,286.5967,286.6688,24190.0
2021-05-26 13:50:00,317.99,318.11,317.76,317.98,21910.0,286.6868,286.795,286.4795,286.6778,21910.0
2021-05-26 14:00:00,317.99,318.12,317.85,318.02,28044.0,286.6868,286.8041,286.5606,286.7139,28044.0
2021-05-26 14:10:00,317.99,318.16,317.8,318.0,17851.0,286.6868,286.8401,286.5156,286.6959,17851.0
2021-05-26 14:20:00,317.97,318.2,317.91,318.0,23150.0,286.6688,286.8762,286.6147,286.6959,23150.0
2021-05-26 14:30:00,318.03,318.16,317.91,318.03,13917.0,286.7229,286.8401,286.6147,286.7229,13917.0
2021-05-26 14:40:00,318.01,318.17,317.95,318.01,25541.0,286.7049,286.8491,286.6508,286.7049,25541.0
2021-05-26 14:50:00,318.05,318.07,317.66,317.75,28785.0,286.7409,286.759,286.3893,286.4705,28785.0
2021-05-26 15:00:00,317.7,317.86,317.6,317.64,27145.0,286.4254,286.5696,286.3352,286.3713,27145.0
2021-05-26 15:10:00,317.61,317.69,317.3,317.51,63344.0,286.3443,286.4164,286.0648,286.2541,63344.0
2021-05-26 15:20:00,317.49,317.65,317.26,317.44,34909.0,286.2361,286.3803,286.0287,286.191,34909.0
2021-05-26 15:30:00,317.37,317.39,316.95,317.05,50753.0,286.1279,286.1459,285.7492,285.8394,50753.0
2021-05-26 15:40:00,317.03,317.14,316.68,317.14,53035.0,285.8214,285.9205,285.5058,285.9205,53035.0
2021-05-26 15:50:00,317.02,317.46,316.85,317.46,157080.0,285.8123,286.209,285.6591,286.209,157080.0
2021-05-27 09:30:00,317.3,319.75,317.3,319.47,152622.0,286.0648,288.2736,286.0648,288.0212,152622.0
2021-05-27 09:40:00,319.52,319.75,318.76,319.48,73458.0,288.0662,288.2736,287.381,288.0302,73458.0
2021-05-27 09:50:00,319.54,319.73,318.42,319.27,90700.0,288.0843,288.2556,287.0745,287.8408,90700.0
2021-05-27 10:00:00,319.21,320.33,318.8,319.55,91133.0,287.7867,288.7965,287.4171,288.0933,91133.0
2021-05-27 10:10:00,319.49,320.36,319.48,319.8,77802.0,288.0392,288.8235,288.0302,288.3187,77802.0
2021-05-27 10:20:00,319.73,319.73,318.65,319.24,42133.0,288.2556,288.2556,287.2819,287.8138,42133.0
2021-05-27 10:30:00,319.23,320.05,319.22,319.74,58258.0,287.8048,288.5441,287.7958,288.2646,58258.0
2021-05-27 10:40:00,319.78,320.11,319.55,319.94,50753.0,288.3006,288.5982,288.0933,288.4449,50753.0
2021-05-27 10:50:00,319.92,319.92,319.07,319.36,52021.0,288.4269,288.4269,287.6605,287.922,52021.0
2021-05-27 11:00:00,319.45,319.49,318.61,318.72,30209.0,288.0031,288.0392,287.2458,287.345,30209.0
2021-05-27 11:10:00,318.71,318.91,318.52,318.83,26758.0,287.336,287.5163,287.1647,287.4442,26758.0
2021-05-27 11:20:00,318.87,318.87,318.42,318.55,20107.0,287.4802,287.4802,287.0745,287.1917,20107.0
2021-05-27 11:30:00,318.41,318.85,318.16,318.46,38756.0,287.0655,287.4622,286.8401,287.1106,38756.0
2021-05-27 11:40:00,318.48,318.89,318.43,318.6,41801.0,287.1286,287.4983,287.0835,287.2368,41801.0
2021-05-27 11:50:00,318.67,319.18,318.62,319.12,24138.0,287.2999,287.7597,287.2548,287.7056,24138.0
2021-05-27 12:00:00,319.13,319.47,319.04,319.32,25363.0,287.7146,288.0212,287.6335,287.8859,25363.0
2021-05-27 12:10:00,319.34,319.64,319.33,319.6,20846.0,287.904,288.1744,287.8949,288.1384,20846.0
2021-05-27 12:20:00,319.61,320.29,319.61,320.27,65085.0,288.1474,288.7604,288.1474,288.7424,65085.0
2021-05-27 12:30:00,320.25,320.41,320.1,320.1,31688.0,288.7244,288.8686,288.5891,288.5891,31688.0
2021-05-27 12:40:00,320.13,320.14,319.8,319.82,16529.0,288.6162,288.6252,288.3187,288.3367,16529.0
2021-05-27 12:50:00,319.84,320.1,319.81,319.89,19174.0,288.3547,288.5891,288.3277,288.3998,19174.0
2021-05-27 13:00:00,319.87,320.05,319.66,320.05,24755.0,288.3818,288.5441,288.1925,288.5441,24755.0
2021-05-27 13:10:00,320.04,320.04,319.76,319.92,29580.0,288.535,288.535,288.2826,288.4269,29580.0
2021-05-27 13:20:00,319.93,320.16,319.83,319.95,20898.0,288.4359,288.6432,288.3457,288.4539,20898.0
2021-05-27 13:30:00,319.99,320.13,319.58,319.79,22469.0,288.49,288.6162,288.1203,288.3097,22469.0
2021-05-27 13:40:00,319.83,319.92,319.6,319.6,19934.0,288.3457,288.4269,288.1384,288.1384,19934.0
2021-05-27 13:50:00,319.57,320.0,319.5,320.0,21175.0,288.1113,288.499,288.0482,288.499,21175.0
2021-05-27 14:00:00,319.97,320.37,319.83,320.02,35178.0,288.4719,288.8326,288.3457,288.517,35178.0
2021-05-27 14:10:00,320.0,320.13,319.86,320.07,17649.0,288.499,288.6162,288.3728,288.5621,17649.0
2021-05-27 14:20:00,320.06,320.27,319.92,320.25,21833.0,288.5531,288.7424,288.4269,288.7244,21833.0
2021-05-27 14:30:00,320.27,320.27,319.76,319.83,20767.0,288.7424,288.7424,288.2826,288.3457,20767.0
2021-05-27 14:40:00,319.85,320.06,319.77,320.0,19480.0,288.3637,288.5531,288.2916,288.499,19480.0
2021-05-27 14:50:00,319.98,320.07,319.82,320.03,18787.0,288.481,288.5621,288.3367,288.526,18787.0
2021-05-27 15:00:00,319.99,320.0,319.52,319.68,33499.0,288.49,288.499,288.0662,288.2105,33499.0
2021-05-27 15:10:00,319.66,320.08,319.65,319.97,22683.0,288.1925,288.5711,288.1834,288.4719,22683.0
2021-05-27 15:20:00,319.92,320.06,319.8,319.94,32837.0,288.4269,288.5531,288.3187,288.4449,32837.0
2021-05-27 15:30:00,320.02,320.26,319.88,319.9,49435.0,288.517,288.7334,288.3908,288.4088,49435.0
2021-05-27 15:40:00,319.92,319.94,319.29,319.29,58925.0,288.4269,288.4449,287.8589,287.8589,58925.0
2021-05-27 15:50:00,319.27,319.36,318.51,318.69,234428.0,287.8408,287.922,287.1557,287.3179,234428.0
2021-05-28 09:30:00,320.37,321.51,320.07,321.1,118203.0,288.8326,289.8603,288.5621,289.4907,118203.0
2021-05-28 09:40:00,321.21,321.47,320.27,320.77,63029.0,289.5899,289.8243,288.7424,289.1932,63029.0
2021-05-28 09:50:00,320.64,320.64,319.53,320.18,46928.0,289.076,289.076,288.0752,288.6613,46928.0
2021-05-28 10:00:00,320.12,320.2,319.38,319.82,53613.0,288.6072,288.6793,287.94,288.3367,53613.0
2021-05-28 10:10:00,319.82,319.82,319.23,319.37,49995.0,288.3367,288.3367,287.8048,287.931,49995.0
2021-05-28 10:20:00,319.38,319.54,319.06,319.49,40041.0,287.94,288.0843,287.6515,288.0392,40041.0
2021-05-28 10:30:00,319.49,320.39,319.39,320.3,54158.0,288.0392,288.8506,287.949,288.7694,54158.0
2021-05-28 10:40:00,320.3,320.91,320.06,320.21,59426.0,288.7694,289.3194,288.5531,288.6883,59426.0
2021-05-28 10:50:00,320.22,320.75,320.16,320.65,31360.0,288.6973,289.1752,288.6432,289.085,31360.0
2021-05-28 11:00:00,320.6,321.24,320.47,321.0,36069.0,289.0399,289.6169,288.9227,289.4005,36069.0
2021-05-28 11:10:00,320.99,321.18,320.77,321.04,27357.0,289.3915,289.5628,289.1932,289.4366,27357.0
2021-05-28 11:20:00,321.04,321.23,320.74,320.76,29797.0,289.4366,289.6079,289.1661,289.1842,29797.0
2021-05-28 11:30:00,320.78,321.17,320.7,321.15,23803.0,289.2022,289.5538,289.1301,289.5358,23803.0
2021-05-28 11:40:00,321.22,321.23,320.45,320.77,39256.0,289.5989,289.6079,288.9047,289.1932,39256.0
2021-05-28 11:50:00,320.89,320.95,320.57,320.86,19515.0,289.3014,289.3555,289.0129,289.2743,19515.0
2021-05-28 12:00:00,320.8,320.93,320.47,320.56,31340.0,289.2202,289.3374,288.9227,289.0039,31340.0
2021-05-28 12:10:00,320.62,320.73,320.4,320.45,20168.0,289.0579,289.1571,288.8596,288.9047,20168.0
2021-05-28 12:20:00,320.46,320.68,320.16,320.61,29561.0,288.9137,289.112,288.6432,289.0489,29561.0
2021-05-28 12:30:00,320.59,320.65,320.39,320.53,23139.0,289.0309,289.085,288.8506,288.9768,23139.0
2021-05-28 12:40:00,320.57,320.62,319.97,320.14,29935.0,289.0129,289.0579,288.4719,288.6252,29935.0
2021-05-28 12:50:00,320.09,320.31,320.02,320.13,29544.0,288.5801,288.7785,288.517,288.6162,29544.0
2021-05-28 13:00:00,320.09,320.26,319.88,319.96,23361.0,288.5801,288.7334,288.3908,288.4629,23361.0
2021-05-28 13:10:00,319.93,320.15,319.74,319.79,38245.0,288.4359,288.6342,288.2646,288.3097,38245.0
2021-05-28 13:20:00,319.9,320.06,319.7,320.04,27495.0,288.4088,288.5531,288.2285,288.535,27495.0
2021-05-28 13:30:00,320.0,320.31,319.95,320.14,23510.0,288.499,288.7785,288.4539,288.6252,23510.0
2021-05-28 13:40:00,320.14,320.21,319.78,319.9,32577.0,288.6252,288.6883,288.3006,288.4088,32577.0
2021-05-28 13:50:00,319.9,320.18,319.84,320.01,15664.0,288.4088,288.6613,288.3547,288.508,15664.0
2021-05-28 14:00:00,319.96,320.23,319.91,320.18,31211.0,288.4629,288.7063,288.4178,288.6613,31211.0
2021-05-28 14:10:00,320.12,320.16,319.65,319.95,29939.0,288.6072,288.6432,288.1834,288.4539,29939.0
2021-05-28 14:20:00,319.88,319.91,319.64,319.68,18563.0,288.3908,288.4178,288.1744,288.2105,18563.0
2021-05-28 14:30:00,319.64,319.79,319.43,319.51,18780.0,288.1744,288.3097,287.9851,288.0572,18780.0
2021-05-28 14:40:00,319.53,319.57,319.41,319.42,17156.0,288.0752,288.1113,287.9671,287.9761,17156.0
2021-05-28 14:50:00,319.46,319.77,319.4,319.74,21064.0,288.0121,288.2916,287.958,288.2646,21064.0
2021-05-28 15:00:00,319.73,319.73,319.41,319.5,18813.0,288.2556,288.2556,287.9671,288.0482,18813.0
2021-05-28 15:10:00,319.5,319.5,319.28,319.44,24903.0,288.0482,288.0482,287.8499,287.9941,24903.0
2021-05-28 15:20:00,319.42,319.47,319.15,319.36,38470.0,287.9761,288.0212,287.7327,287.922,38470.0
2021-05-28 15:30:00,319.37,319.6,319.25,319.51,36793.0,287.931,288.1384,287.8228,288.0572,36793.0
2021-05-28 15:40:00,319.52,319.85,319.33,319.65,60700.0,288.0662,288.3637,287.8949,288.1834,60700.0
2021-05-28 15:50:00,319.66,319.82,318.85,319.14,212399.0,288.1925,288.3367,287.4622,287.7236,212399.0
2021-06-01 09:30:00,320.66,321.26,317.5,317.76,166248.0,289.094,289.6349,286.2451,286.4795,166248.0
2021-06-01 09:40:00,317.82,317.87,316.41,316.83,154473.0,286.5336,286.5787,285.2624,285.641,154473.0
2021-06-01 09:50:00,316.81,318.13,316.81,317.44,107390.0,285.623,286.8131,285.623,286.191,107390.0
2021-06-01 10:00:00,317.52,317.61,316.95,317.02,65915.0,286.2631,286.3443,285.7492,285.8123,65915.0
2021-06-01 10:10:00,317.03,317.32,316.81,317.17,71797.0,285.8214,286.0828,285.623,285.9476,71797.0
2021-06-01 10:20:00,317.14,317.46,316.91,317.01,58274.0,285.9205,286.209,285.7132,285.8033,58274.0
2021-06-01 10:30:00,317.0,317.0,315.96,316.1,74615.0,285.7943,285.7943,284.8567,284.9829,74615.0
2021-06-01 10:40:00,316.13,316.69,316.13,316.44,52828.0,285.0099,285.5148,285.0099,285.2894,52828.0
2021-06-01 10:50:00,316.49,317.26,316.38,317.2,58922.0,285.3345,286.0287,285.2353,285.9746,58922.0
2021-06-01 11:00:00,317.2,317.51,316.97,317.48,38030.0,285.9746,286.2541,285.7673,286.2271,38030.0
2021-06-01 11:10:00,317.51,317.81,317.4,317.6,37678.0,286.2541,286.5246,286.1549,286.3352,37678.0
2021-06-01 11:20:00,317.55,318.11,317.54,318.0,43233.0,286.2902,286.795,286.2811,286.6959,43233.0
2021-06-01 11:30:00,317.88,318.03,317.56,318.03,22058.0,286.5877,286.7229,286.2992,286.7229,22058.0
2021-06-01 11:40:00,318.06,318.22,317.88,318.22,22185.0,286.75,286.8942,286.5877,286.8942,22185.0
2021-06-01 11:50:00,318.24,318.49,318.13,318.43,25252.0,286.9122,287.1376,286.8131,287.0835,25252.0
2021-06-01 12:00:00,318.41,318.76,318.24,318.36,30599.0,287.0655,287.381,286.9122,287.0204,30599.0
2021-06-01 12:10:00,318.36,318.51,317.83,317.93,19622.0,287.0204,287.1557,286.5426,286.6328,19622.0
2021-06-01 12:20:00,317.9,318.09,317.63,317.65,29910.0,286.6057,286.777,286.3623,286.3803,29910.0
2021-06-01 12:30:00,317.64,317.67,317.36,317.5,23076.0,286.3713,286.3983,286.1189,286.2451,23076.0
2021-06-01 12:40:00,317.47,317.57,317.01,317.1,40580.0,286.218,286.3082,285.8033,285.8845,40580.0
2021-06-01 12:50:00,317.09,317.15,316.4,316.45,35231.0,285.8754,285.9295,285.2534,285.2984,35231.0
2021-06-01 13:00:00,316.45,316.45,316.07,316.16,43303.0,285.2984,285.2984,284.9559,285.037,43303.0
2021-06-01 13:10:00,316.18,316.23,315.58,315.71,66016.0,285.055,285.1001,284.5141,284.6313,66016.0
2021-06-01 13:20:00,315.71,315.71,315.36,315.36,40493.0,284.6313,284.6313,284.3157,284.3157,40493.0
2021-06-01 13:30:00,315.4,315.62,315.33,315.56,24739.0,284.3518,284.5502,284.2887,284.4961,24739.0
2021-06-01 13:40:00,315.52,315.57,315.17,315.37,27421.0,284.46,284.5051,284.1445,284.3248,27421.0
2021-06-01 13:50:00,315.46,315.75,315.35,315.61,22627.0,284.4059,284.6674,284.3067,284.5411,22627.0
2021-06-01 14:00:00,315.51,316.06,315.49,315.54,41428.0,284.451,284.9468,284.4329,284.478,41428.0
2021-06-01 14:10:00,315.57,315.69,315.5,315.56,27543.0,284.5051,284.6133,284.442,284.4961,27543.0
2021-06-01 14:20:00,315.53,316.17,315.53,316.07,41569.0,284.469,285.046,284.469,284.9559,41569.0
2021-06-01 14:30:00,316.06,316.07,315.8,315.98,27183.0,284.9468,284.9559,284.7124,284.8747,27183.0
2021-06-01 14:40:00,315.95,316.26,315.95,316.07,30656.0,284.8477,285.1271,284.8477,284.9559,30656.0
2021-06-01 14:50:00,316.09,316.33,316.08,316.19,28292.0,284.9739,285.1903,284.9649,285.064,28292.0
2021-06-01 15:00:00,316.18,316.45,316.05,316.34,37319.0,285.055,285.2984,284.9378,285.1993,37319.0
2021-06-01 15:10:00,316.37,316.48,316.3,316.32,34222.0,285.2263,285.3255,285.1632,285.1812,34222.0
2021-06-01 15:20:00,316.33,316.5,316.11,316.11,76243.0,285.1903,285.3435,284.9919,284.9919,76243.0
2021-06-01 15:30:00,316.14,316.17,315.65,315.95,84326.0,285.019,285.046,284.5772,284.8477,84326.0
2021-06-01 15:40:00,315.94,316.2,315.6,316.13,57838.0,284.8387,285.0731,284.5321,285.0099,57838.0
2021-06-01 15:50:00,316.09,316.36,315.73,316.21,167139.0,284.9739,285.2173,284.6493,285.0821,167139.0
2021-06-02 09:30:00,315.48,316.98,314.2,314.21,185099.0,285.9222,287.2817,284.7621,284.7712,185099.0
2021-06-02 09:40:00,314.11,314.51,312.95,313.46,120736.0,284.6805,285.0431,283.6292,284.0914,120736.0
2021-06-02 09:50:00,313.44,314.13,313.11,314.06,67356.0,284.0733,284.6987,283.7742,284.6352,67356.0
2021-06-02 10:00:00,314.13,314.34,313.5,313.68,60407.0,284.6987,284.889,284.1277,284.2908,60407.0
2021-06-02 10:10:00,313.63,314.38,313.62,314.1,48147.0,284.2455,284.9253,284.2365,284.6715,48147.0
2021-06-02 10:20:00,314.16,314.64,313.91,314.49,33426.0,284.7259,285.1609,284.4993,285.0249,33426.0
2021-06-02 10:30:00,314.4,314.69,314.06,314.2,50014.0,284.9434,285.2062,284.6352,284.7621,50014.0
2021-06-02 10:40:00,314.16,314.17,313.76,313.87,37451.0,284.7259,284.7349,284.3633,284.463,37451.0
2021-06-02 10:50:00,313.9,314.57,313.67,314.5,36306.0,284.4902,285.0975,284.2818,285.034,36306.0
2021-06-02 11:00:00,314.43,315.11,314.27,314.99,43829.0,284.9706,285.5869,284.8256,285.4781,43829.0
2021-06-02 11:10:00,315.12,315.4,314.78,315.02,27086.0,285.5959,285.8497,285.2878,285.5053,27086.0
2021-06-02 11:20:00,315.07,315.33,314.87,314.92,21664.0,285.5506,285.7862,285.3693,285.4147,21664.0
2021-06-02 11:30:00,314.89,315.15,314.65,314.88,17805.0,285.3875,285.6231,285.17,285.3784,17805.0
2021-06-02 11:40:00,314.81,315.04,314.7,314.94,17723.0,285.315,285.5234,285.2153,285.4328,17723.0
2021-06-02 11:50:00,314.91,315.02,314.82,314.97,16792.0,285.4056,285.5053,285.324,285.46,16792.0
2021-06-02 12:00:00,315.0,315.29,314.91,315.19,20675.0,285.4872,285.75,285.4056,285.6594,20675.0
2021-06-02 12:10:00,315.22,315.22,314.6,314.8,18617.0,285.6866,285.6866,285.1246,285.3059,18617.0
2021-06-02 12:20:00,314.74,314.98,314.61,314.86,21509.0,285.2515,285.469,285.1337,285.3603,21509.0
2021-06-02 12:30:00,314.82,314.83,314.24,314.61,19432.0,285.324,285.3331,284.7984,285.1337,19432.0
2021-06-02 12:40:00,314.59,314.69,314.12,314.16,23803.0,285.1156,285.2062,284.6896,284.7259,23803.0
2021-06-02 12:50:00,314.26,314.44,314.0,314.03,16960.0,284.8165,284.9796,284.5809,284.608,16960.0
2021-06-02 13:00:00,314.18,314.42,314.04,314.16,16114.0,284.744,284.9615,284.6171,284.7259,16114.0
2021-06-02 13:10:00,314.19,314.44,314.16,314.36,12555.0,284.7531,284.9796,284.7259,284.9071,12555.0
2021-06-02 13:20:00,314.24,314.53,313.99,314.52,22330.0,284.7984,285.0612,284.5718,285.0521,22330.0
2021-06-02 13:30:00,314.42,314.68,314.12,314.23,22658.0,284.9615,285.1971,284.6896,284.7893,22658.0
2021-06-02 13:40:00,314.23,314.32,314.02,314.29,32165.0,284.7893,284.8709,284.599,284.8437,32165.0
2021-06-02 13:50:00,314.33,314.41,314.15,314.24,13260.0,284.8799,284.9524,284.7168,284.7984,13260.0
2021-06-02 14:00:00,314.26,314.35,313.71,313.71,21747.0,284.8165,284.8981,284.318,284.318,21747.0
2021-06-02 14:10:00,313.7,314.05,313.6,313.91,18668.0,284.309,284.6262,284.2183,284.4993,18668.0
2021-06-02 14:20:00,313.91,314.02,313.33,313.51,31818.0,284.4993,284.599,283.9736,284.1368,31818.0
2021-06-02 14:30:00,313.47,313.53,313.11,313.29,38360.0,284.1005,284.1549,283.7742,283.9374,38360.0
2021-06-02 14:40:00,313.28,313.28,312.67,312.93,60780.0,283.9283,283.9283,283.3755,283.6111,60780.0
2021-06-02 14:50:00,312.98,313.02,312.86,312.97,34563.0,283.6564,283.6927,283.5477,283.6474,34563.0
2021-06-02 15:00:00,312.97,313.12,312.86,313.06,28542.0,283.6474,283.7833,283.5477,283.7289,28542.0
2021-06-02 15:10:00,313.06,313.08,312.88,312.91,28375.0,283.7289,283.7471,283.5658,283.593,28375.0
2021-06-02 15:20:00,312.98,313.01,312.69,312.7,52453.0,283.6564,283.6836,283.3936,283.4027,52453.0
2021-06-02 15:30:00,312.7,312.78,312.51,312.75,35011.0,283.4027,283.4752,283.2305,283.448,35011.0
2021-06-02 15:40:00,312.75,312.82,312.41,312.59,55648.0,283.448,283.5114,283.1398,283.303,55648.0
2021-06-02 15:50:00,312.64,313.34,312.56,313.23,154522.0,283.3483,283.9827,283.2758,283.883,154522.0
2021-06-03 09:30:00,311.0,311.35,309.69,310.24,132914.0,281.8619,282.1791,280.6747,281.1731,132914.0
2021-06-03 09:40:00,310.3,310.87,309.85,310.44,70905.0,281.2275,281.7441,280.8197,281.3544,70905.0
2021-06-03 09:50:00,310.49,311.27,310.48,310.57,40988.0,281.3997,282.1066,281.3906,281.4722,40988.0
2021-06-03 10:00:00,310.51,310.96,310.27,310.8,38814.0,281.4178,281.8257,281.2003,281.6807,38814.0
2021-06-03 10:10:00,310.62,311.94,310.3,311.88,42715.0,281.5175,282.7139,281.2275,282.6595,42715.0
2021-06-03 10:20:00,311.87,312.08,311.0,311.22,43439.0,282.6504,282.8407,281.8619,282.0613,43439.0
2021-06-03 10:30:00,311.15,311.51,309.93,310.07,61552.0,281.9979,282.3241,280.8922,281.0191,61552.0
2021-06-03 10:40:00,310.11,311.28,310.0,311.08,42313.0,281.0553,282.1157,280.9556,281.9344,42313.0
2021-06-03 10:50:00,311.12,312.24,311.12,312.07,43876.0,281.9707,282.9858,281.9707,282.8317,43876.0
2021-06-03 11:00:00,312.11,312.75,311.79,312.72,43555.0,282.8679,283.448,282.5779,283.4208,43555.0
2021-06-03 11:10:00,312.72,312.93,312.15,312.34,23502.0,283.4208,283.6111,282.9042,283.0764,23502.0
2021-06-03 11:20:00,312.38,312.74,312.26,312.39,42502.0,283.1126,283.4389,283.0039,283.1217,42502.0
2021-06-03 11:30:00,312.42,312.66,311.92,311.95,35423.0,283.1489,283.3664,282.6957,282.7229,35423.0
2021-06-03 11:40:00,312.02,312.58,311.97,312.39,22306.0,282.7864,283.2939,282.741,283.1217,22306.0
2021-06-03 11:50:00,312.4,312.55,312.12,312.5,20703.0,283.1308,283.2667,282.877,283.2214,20703.0
2021-06-03 12:00:00,312.5,312.68,312.23,312.38,16387.0,283.2214,283.3845,282.9767,283.1126,16387.0
2021-06-03 12:10:00,312.33,312.5,312.12,312.17,23083.0,283.0673,283.2214,282.877,282.9223,23083.0
2021-06-03 12:20:00,312.03,312.19,311.8,312.15,19283.0,282.7954,282.9404,282.587,282.9042,19283.0
2021-06-03 12:30:00,312.14,312.18,311.66,311.87,24860.0,282.8951,282.9314,282.4601,282.6504,24860.0
2021-06-03 12:40:00,311.86,312.14,311.82,311.89,18614.0,282.6414,282.8951,282.6051,282.6685,18614.0
2021-06-03 12:50:00,311.91,311.92,311.35,311.49,34555.0,282.6867,282.6957,282.1791,282.306,34555.0
2021-06-03 13:00:00,311.49,311.72,311.17,311.7,27092.0,282.306,282.5145,282.016,282.4963,27092.0
2021-06-03 13:10:00,311.77,311.93,311.35,311.64,16160.0,282.5598,282.7048,282.1791,282.442,16160.0
2021-06-03 13:20:00,311.69,311.81,311.53,311.73,22219.0,282.4873,282.596,282.3423,282.5235,22219.0
2021-06-03 13:30:00,311.77,312.09,311.76,311.82,17336.0,282.5598,282.8498,282.5507,282.6051,17336.0
2021-06-03 13:40:00,311.78,311.95,311.48,311.95,20753.0,282.5689,282.7229,282.297,282.7229,20753.0
2021-06-03 13:50:00,311.94,312.01,311.73,311.87,20199.0,282.7139,282.7773,282.5235,282.6504,20199.0
2021-06-03 14:00:00,311.93,311.93,311.55,311.67,13380.0,282.7048,282.7048,282.3604,282.4692,13380.0
2021-06-03 14:10:00,311.68,311.68,311.29,311.45,17772.0,282.4782,282.4782,282.1248,282.2698,17772.0
2021-06-03 14:20:00,311.48,311.84,311.4,311.63,18473.0,282.297,282.6232,282.2245,282.4329,18473.0
2021-06-03 14:30:00,311.65,311.79,311.46,311.71,11686.0,282.451,282.5779,282.2788,282.5054,11686.0
2021-06-03 14:40:00,311.69,311.69,311.51,311.63,13403.0,282.4873,282.4873,282.3241,282.4329,13403.0
2021-06-03 14:50:00,311.59,311.84,311.59,311.74,14765.0,282.3967,282.6232,282.3967,282.5326,14765.0
2021-06-03 15:00:00,311.68,311.94,311.65,311.86,15295.0,282.4782,282.7139,282.451,282.6414,15295.0
2021-06-03 15:10:00,311.87,311.98,311.75,311.76,15980.0,282.6504,282.7501,282.5417,282.5507,15980.0
2021-06-03 15:20:00,311.67,312.1,311.61,312.1,15077.0,282.4692,282.8589,282.4148,282.8589,15077.0
2021-06-03 15:30:00,312.1,312.21,311.96,312.03,42872.0,282.8589,282.9586,282.732,282.7954,42872.0
2021-06-03 15:40:00,312.06,312.07,311.45,311.56,36374.0,282.8226,282.8317,282.2698,282.3695,36374.0
2021-06-03 15:50:00,311.56,311.71,311.33,311.44,111645.0,282.3695,282.5054,282.161,282.2607,111645.0
2021-06-04 09:30:00,312.11,313.45,311.93,312.16,85627.0,282.8679,284.0824,282.7048,282.9132,85627.0
2021-06-04 09:40:00,312.16,312.16,310.46,310.56,67783.0,282.9132,282.9132,281.3725,281.4632,67783.0
2021-06-04 09:50:00,310.52,310.63,309.69,310.48,57034.0,281.4269,281.5266,280.6747,281.3906,57034.0
2021-06-04 10:00:00,310.57,310.73,310.0,310.38,40143.0,281.4722,281.6172,280.9556,281.3,40143.0
2021-06-04 10:10:00,310.44,310.71,310.02,310.18,33680.0,281.3544,281.5991,280.9737,281.1188,33680.0
2021-06-04 10:20:00,310.27,310.44,309.89,310.12,51075.0,281.2003,281.3544,280.8559,281.0644,51075.0
2021-06-04 10:30:00,310.11,310.5,309.95,310.31,36914.0,281.0553,281.4088,280.9103,281.2366,36914.0
2021-06-04 10:40:00,310.28,310.47,309.75,310.2,38057.0,281.2094,281.3816,280.729,281.1369,38057.0
2021-06-04 10:50:00,310.3,310.84,310.26,310.81,55337.0,281.2275,281.7169,281.1913,281.6897,55337.0
2021-06-04 11:00:00,310.83,311.22,310.23,310.29,35676.0,281.7079,282.0613,281.1641,281.2185,35676.0
2021-06-04 11:10:00,310.3,310.51,310.15,310.23,31438.0,281.2275,281.4178,281.0916,281.1641,31438.0
2021-06-04 11:20:00,310.29,310.3,309.97,310.29,37626.0,281.2185,281.2275,280.9284,281.2185,37626.0
2021-06-04 11:30:00,310.31,310.59,310.17,310.18,26624.0,281.2366,281.4903,281.1097,281.1188,26624.0
2021-06-04 11:40:00,310.2,310.38,310.08,310.1,19430.0,281.1369,281.3,281.0281,281.0463,19430.0
2021-06-04 11:50:00,310.07,310.13,309.35,309.63,49743.0,281.0191,281.0734,280.3665,280.6203,49743.0
2021-06-04 12:00:00,309.63,309.83,309.56,309.6,17765.0,280.6203,280.8015,280.5568,280.5931,17765.0
2021-06-04 12:10:00,309.63,309.88,309.55,309.67,30026.0,280.6203,280.8469,280.5478,280.6565,30026.0
2021-06-04 12:20:00,309.67,309.74,309.49,309.56,23743.0,280.6565,280.72,280.4934,280.5568,23743.0
2021-06-04 12:30:00,309.59,309.79,309.5,309.73,32660.0,280.584,280.7653,280.5025,280.7109,32660.0
2021-06-04 12:40:00,309.65,309.88,309.61,309.69,19110.0,280.6384,280.8469,280.6022,280.6747,19110.0
2021-06-04 12:50:00,309.68,309.71,309.45,309.53,18364.0,280.6656,280.6928,280.4572,280.5297,18364.0
2021-06-04 13:00:00,309.52,309.72,309.52,309.66,20423.0,280.5206,280.7019,280.5206,280.6475,20423.0
2021-06-04 13:10:00,309.63,309.76,309.55,309.64,22266.0,280.6203,280.7381,280.5478,280.6294,22266.0
2021-06-04 13:20:00,309.65,309.7,309.36,309.58,29485.0,280.6384,280.6837,280.3756,280.575,29485.0
2021-06-04 13:30:00,309.59,310.17,309.58,310.17,21732.0,280.584,281.1097,280.575,281.1097,21732.0
2021-06-04 13:40:00,310.17,310.17,309.8,309.99,24695.0,281.1097,281.1097,280.7744,280.9466,24695.0
2021-06-04 13:50:00,310.0,310.03,309.64,309.78,26886.0,280.9556,280.9828,280.6294,280.7562,26886.0
2021-06-04 14:00:00,309.75,310.04,309.75,309.93,15605.0,280.729,280.9919,280.729,280.8922,15605.0
2021-06-04 14:10:00,309.93,310.05,309.88,309.95,37163.0,280.8922,281.0009,280.8469,280.9103,37163.0
2021-06-04 14:20:00,309.99,310.35,309.99,310.35,18828.0,280.9466,281.2728,280.9466,281.2728,18828.0
2021-06-04 14:30:00,310.33,310.97,310.26,310.87,32017.0,281.2547,281.8347,281.1913,281.7441,32017.0
2021-06-04 14:40:00,310.86,310.93,310.67,310.69,22389.0,281.735,281.7985,281.5628,281.581,22389.0
2021-06-04 14:50:00,310.68,310.8,310.62,310.7,19430.0,281.5719,281.6807,281.5175,281.59,19430.0
2021-06-04 15:00:00,310.69,310.71,310.41,310.49,20640.0,281.581,281.5991,281.3272,281.3997,20640.0
2021-06-04 15:10:00,310.5,310.78,310.5,310.74,17282.0,281.4088,281.6625,281.4088,281.6263,17282.0
2021-06-04 15:20:00,310.72,310.77,310.6,310.72,22383.0,281.6082,281.6535,281.4994,281.6082,22383.0
2021-06-04 15:30:00,310.72,310.79,310.61,310.75,35705.0,281.6082,281.6716,281.5085,281.6354,35705.0
2021-06-04 15:40:00,310.76,310.97,310.66,310.92,45928.0,281.6444,281.8347,281.5538,281.7894,45928.0
2021-06-04 15:50:00,310.87,311.39,310.86,311.02,136132.0,281.7441,282.2154,281.735,281.8801,136132.0
2021-06-07 09:30:00,311.12,312.33,310.74,311.67,117808.0,281.9707,283.0673,281.6263,282.4692,117808.0
2021-06-07 09:40:00,311.72,312.02,310.36,310.51,38963.0,282.5145,282.7864,281.2819,281.4178,38963.0
2021-06-07 09:50:00,310.45,310.6,309.82,309.82,85662.0,281.3635,281.4994,280.7925,280.7925,85662.0
2021-06-07 10:00:00,309.85,310.23,309.42,309.78,66970.0,280.8197,281.1641,280.43,280.7562,66970.0
2021-06-07 10:10:00,309.84,309.91,309.45,309.71,71473.0,280.8106,280.8741,280.4572,280.6928,71473.0
2021-06-07 10:20:00,309.67,310.14,309.4,309.46,83395.0,280.6565,281.0825,280.4118,280.4662,83395.0
2021-06-07 10:30:00,309.45,309.46,308.85,309.15,63113.0,280.4572,280.4662,279.9134,280.1853,63113.0
2021-06-07 10:40:00,309.2,309.35,308.86,308.95,39869.0,280.2306,280.3665,279.9224,280.004,39869.0
2021-06-07 10:50:00,308.92,309.32,308.23,308.77,75748.0,279.9768,280.3393,279.3515,279.8409,75748.0
2021-06-07 11:00:00,308.82,309.13,308.31,308.36,44058.0,279.8862,280.1671,279.424,279.4693,44058.0
2021-06-07 11:10:00,308.4,309.11,308.38,309.11,34264.0,279.5055,280.149,279.4874,280.149,34264.0
2021-06-07 11:20:00,309.22,309.24,308.82,309.06,19049.0,280.2487,280.2668,279.8862,280.1037,19049.0
2021-06-07 11:30:00,309.2,309.25,308.42,308.63,36633.0,280.2306,280.2759,279.5237,279.714,36633.0
2021-06-07 11:40:00,308.63,308.82,308.02,308.2,45958.0,279.714,279.8862,279.1611,279.3243,45958.0
2021-06-07 11:50:00,308.17,308.57,308.01,308.47,45809.0,279.2971,279.6596,279.1521,279.569,45809.0
2021-06-07 12:00:00,308.55,308.64,308.26,308.42,35276.0,279.6415,279.723,279.3786,279.5237,35276.0
2021-06-07 12:10:00,308.5,308.98,308.45,308.54,38632.0,279.5962,280.0312,279.5508,279.6324,38632.0
2021-06-07 12:20:00,308.48,308.82,308.29,308.69,23366.0,279.578,279.8862,279.4058,279.7684,23366.0
2021-06-07 12:30:00,308.69,308.84,308.12,308.34,32411.0,279.7684,279.9043,279.2518,279.4511,32411.0
2021-06-07 12:40:00,308.32,308.4,307.92,308.04,56907.0,279.433,279.5055,279.0705,279.1793,56907.0
2021-06-07 12:50:00,308.06,308.37,308.04,308.3,29225.0,279.1974,279.4783,279.1793,279.4149,29225.0
2021-06-07 13:00:00,308.27,308.34,307.97,307.98,39535.0,279.3877,279.4511,279.1158,279.1249,39535.0
2021-06-07 13:10:00,308.0,308.35,307.95,308.25,34703.0,279.143,279.4602,279.0977,279.3696,34703.0
2021-06-07 13:20:00,308.28,308.35,308.0,308.05,31508.0,279.3968,279.4602,279.143,279.1883,31508.0
2021-06-07 13:30:00,308.11,308.4,308.05,308.35,27137.0,279.2427,279.5055,279.1883,279.4602,27137.0
2021-06-07 13:40:00,308.35,308.43,307.96,308.22,33212.0,279.4602,279.5327,279.1068,279.3424,33212.0
2021-06-07 13:50:00,308.22,308.38,307.88,308.09,84823.0,279.3424,279.4874,279.0342,279.2246,84823.0
2021-06-07 14:00:00,308.09,308.25,307.92,308.17,31003.0,279.2246,279.3696,279.0705,279.2971,31003.0
2021-06-07 14:10:00,308.19,308.81,308.15,308.78,43164.0,279.3152,279.8771,279.279,279.8499,43164.0
2021-06-07 14:20:00,308.77,309.17,308.6,309.11,36223.0,279.8409,280.2034,279.6868,280.149,36223.0
2021-06-07 14:30:00,309.16,309.3,308.87,309.26,44079.0,280.1943,280.3212,279.9315,280.285,44079.0
2021-06-07 14:40:00,309.25,309.62,309.18,309.48,86402.0,280.2759,280.6112,280.2124,280.4843,86402.0
2021-06-07 14:50:00,309.47,309.54,309.35,309.48,47406.0,280.4753,280.5387,280.3665,280.4843,47406.0
2021-06-07 15:00:00,309.51,309.7,309.41,309.63,31754.0,280.5115,280.6837,280.4209,280.6203,31754.0
2021-06-07 15:10:00,309.66,309.75,309.6,309.69,48413.0,280.6475,280.729,280.5931,280.6747,48413.0
2021-06-07 15:20:00,309.69,309.92,309.64,309.9,101485.0,280.6747,280.8831,280.6294,280.865,101485.0
2021-06-07 15:30:00,309.91,310.07,309.81,310.01,71471.0,280.8741,281.0191,280.7834,280.9647,71471.0
2021-06-07 15:40:00,309.98,310.17,309.85,310.04,67813.0,280.9375,281.1097,280.8197,280.9919,67813.0
2021-06-07 15:50:00,310.1,310.54,309.9,309.98,215635.0,281.0463,281.445,280.865,280.9375,215635.0
2021-06-08 09:30:00,311.27,311.84,310.27,311.4,168982.0,282.1066,282.6232,281.2003,282.2245,168982.0
2021-06-08 09:40:00,311.46,311.83,310.35,310.36,59835.0,282.2788,282.6142,281.2728,281.2819,59835.0
2021-06-08 09:50:00,310.53,310.53,309.39,309.65,54867.0,281.436,281.436,280.4028,280.6384,54867.0
2021-06-08 10:00:00,309.66,309.93,309.18,309.27,38698.0,280.6475,280.8922,280.2124,280.294,38698.0
2021-06-08 10:10:00,309.29,309.92,309.27,309.7,34193.0,280.3121,280.8831,280.294,280.6837,34193.0
2021-06-08 10:20:00,309.7,310.23,309.67,310.15,29841.0,280.6837,281.1641,280.6565,281.0916,29841.0
2021-06-08 10:30:00,310.16,311.01,310.14,310.82,37085.0,281.1006,281.871,281.0825,281.6988,37085.0
2021-06-08 10:40:00,310.9,311.13,310.39,310.54,39256.0,281.7713,281.9798,281.3091,281.445,39256.0
2021-06-08 10:50:00,310.64,310.67,310.34,310.6,21167.0,281.5357,281.5628,281.2638,281.4994,21167.0
2021-06-08 11:00:00,310.57,310.82,310.08,310.22,25355.0,281.4722,281.6988,281.0281,281.155,25355.0
2021-06-08 11:10:00,310.2,310.28,309.83,309.83,46013.0,281.1369,281.2094,280.8015,280.8015,46013.0
2021-06-08 11:20:00,309.82,309.82,308.98,309.69,36753.0,280.7925,280.7925,280.0312,280.6747,36753.0
2021-06-08 11:30:00,309.63,309.7,309.33,309.67,16654.0,280.6203,280.6837,280.3484,280.6565,16654.0
2021-06-08 11:40:00,309.66,310.39,309.57,310.34,20150.0,280.6475,281.3091,280.5659,281.2638,20150.0
2021-06-08 11:50:00,310.3,310.63,310.29,310.35,25525.0,281.2275,281.5266,281.2185,281.2728,25525.0
2021-06-08 12:00:00,310.34,310.73,310.27,310.68,31143.0,281.2638,281.6172,281.2003,281.5719,31143.0
2021-06-08 12:10:00,310.66,310.91,310.58,310.68,31720.0,281.5538,281.7804,281.4813,281.5719,31720.0
2021-06-08 12:20:00,310.72,311.48,310.71,311.33,51603.0,281.6082,282.297,281.5991,282.161,51603.0
2021-06-08 12:30:00,311.35,311.66,311.27,311.39,33782.0,282.1791,282.4601,282.1066,282.2154,33782.0
2021-06-08 12:40:00,311.39,311.73,311.15,311.73,24116.0,282.2154,282.5235,281.9979,282.5235,24116.0
2021-06-08 12:50:00,311.71,311.72,311.23,311.55,19063.0,282.5054,282.5145,282.0704,282.3604,19063.0
2021-06-08 13:00:00,311.54,311.71,311.42,311.64,21715.0,282.3513,282.5054,282.2426,282.442,21715.0
2021-06-08 13:10:00,311.64,311.68,311.33,311.44,25186.0,282.442,282.4782,282.161,282.2607,25186.0
2021-06-08 13:20:00,311.44,311.56,311.1,311.14,41464.0,282.2607,282.3695,281.9526,281.9888,41464.0
2021-06-08 13:30:00,311.15,311.42,311.14,311.36,12093.0,281.9979,282.2426,281.9888,282.1882,12093.0
2021-06-08 13:40:00,311.35,311.8,311.29,311.46,24846.0,282.1791,282.587,282.1248,282.2788,24846.0
2021-06-08 13:50:00,311.47,311.6,310.94,310.99,42192.0,282.2879,282.4057,281.8076,281.8529,42192.0
2021-06-08 14:00:00,311.01,311.18,310.92,311.0,41581.0,281.871,282.0251,281.7894,281.8619,41581.0
2021-06-08 14:10:00,311.04,311.6,311.02,311.55,24833.0,281.8982,282.4057,281.8801,282.3604,24833.0
2021-06-08 14:20:00,311.6,311.82,311.47,311.81,21807.0,282.4057,282.6051,282.2879,282.596,21807.0
2021-06-08 14:30:00,311.81,311.87,311.15,311.51,56381.0,282.596,282.6504,281.9979,282.3241,56381.0
2021-06-08 14:40:00,311.58,311.76,311.35,311.59,19484.0,282.3876,282.5507,282.1791,282.3967,19484.0
2021-06-08 14:50:00,311.59,312.07,311.41,311.9,39243.0,282.3967,282.8317,282.2335,282.6776,39243.0
2021-06-08 15:00:00,311.93,312.23,311.8,311.83,33478.0,282.7048,282.9767,282.587,282.6142,33478.0
2021-06-08 15:10:00,311.8,312.21,311.75,312.21,21987.0,282.587,282.9586,282.5417,282.9586,21987.0
2021-06-08 15:20:00,312.23,312.29,311.59,311.81,67807.0,282.9767,283.0311,282.3967,282.596,67807.0
2021-06-08 15:30:00,311.79,311.91,311.53,311.58,40455.0,282.5779,282.6867,282.3423,282.3876,40455.0
2021-06-08 15:40:00,311.57,311.77,311.4,311.48,56414.0,282.3785,282.5598,282.2245,282.297,56414.0
2021-06-08 15:50:00,311.54,311.66,310.85,310.96,147334.0,282.3513,282.4601,281.726,281.8257,147334.0
2021-06-09 09:30:00,311.45,312.98,311.16,311.45,130561.0,282.2698,283.6564,282.0069,282.2698,130561.0
2021-06-09 09:40:00,311.52,311.57,310.14,310.45,37657.0,282.3332,282.3785,281.0825,281.3635,37657.0
2021-06-09 09:50:00,310.45,310.71,310.1,310.25,47683.0,281.3635,281.5991,281.0463,281.1822,47683.0
2021-06-09 10:00:00,310.34,310.8,310.11,310.21,22971.0,281.2638,281.6807,281.0553,281.1459,22971.0
2021-06-09 10:10:00,310.21,311.05,310.05,310.94,22437.0,281.1459,281.9072,281.0009,281.8076,22437.0
2021-06-09 10:20:00,310.92,311.01,310.58,310.64,18718.0,281.7894,281.871,281.4813,281.5357,18718.0
2021-06-09 10:30:00,310.69,311.19,310.64,310.99,26348.0,281.581,282.0341,281.5357,281.8529,26348.0
2021-06-09 10:40:00,310.97,311.07,310.47,310.76,20339.0,281.8347,281.9254,281.3816,281.6444,20339.0
2021-06-09 10:50:00,310.72,310.91,310.28,310.45,22472.0,281.6082,281.7804,281.2094,281.3635,22472.0
2021-06-09 11:00:00,310.41,310.62,310.28,310.37,19957.0,281.3272,281.5175,281.2094,281.291,19957.0
2021-06-09 11:10:00,310.4,310.82,310.35,310.74,12496.0,281.3181,281.6988,281.2728,281.6263,12496.0
2021-06-09 11:20:00,310.67,310.67,310.35,310.56,14137.0,281.5628,281.5628,281.2728,281.4632,14137.0
2021-06-09 11:30:00,310.52,311.02,310.32,310.47,54352.0,281.4269,281.8801,281.2456,281.3816,54352.0
2021-06-09 11:40:00,310.44,310.47,310.28,310.33,14240.0,281.3544,281.3816,281.2094,281.2547,14240.0
2021-06-09 11:50:00,310.3,310.33,309.75,309.95,40860.0,281.2275,281.2547,280.729,280.9103,40860.0
2021-06-09 12:00:00,309.93,310.05,309.72,309.9,27644.0,280.8922,281.0009,280.7019,280.865,27644.0
2021-06-09 12:10:00,309.89,309.9,309.3,309.35,38927.0,280.8559,280.865,280.3212,280.3665,38927.0
2021-06-09 12:20:00,309.37,309.74,309.26,309.59,27645.0,280.3846,280.72,280.285,280.584,27645.0
2021-06-09 12:30:00,309.56,309.7,309.3,309.32,21631.0,280.5568,280.6837,280.3212,280.3393,21631.0
2021-06-09 12:40:00,309.33,309.42,309.01,309.06,20580.0,280.3484,280.43,280.0584,280.1037,20580.0
2021-06-09 12:50:00,309.11,309.3,309.07,309.17,15800.0,280.149,280.3212,280.1128,280.2034,15800.0
2021-06-09 13:00:00,309.18,309.34,309.04,309.22,24528.0,280.2124,280.3575,280.0856,280.2487,24528.0
2021-06-09 13:10:00,309.21,309.38,309.02,309.25,20457.0,280.2396,280.3937,280.0674,280.2759,20457.0
2021-06-09 13:20:00,309.28,309.45,309.21,309.24,15559.0,280.3031,280.4572,280.2396,280.2668,15559.0
2021-06-09 13:30:00,309.21,309.3,309.04,309.06,13217.0,280.2396,280.3212,280.0856,280.1037,13217.0
2021-06-09 13:40:00,309.04,309.04,308.68,308.84,50608.0,280.0856,280.0856,279.7593,279.9043,50608.0
2021-06-09 13:50:00,308.85,309.17,308.76,308.84,30496.0,279.9134,280.2034,279.8318,279.9043,30496.0
2021-06-09 14:00:00,308.82,309.17,308.82,308.95,21831.0,279.8862,280.2034,279.8862,280.004,21831.0
2021-06-09 14:10:00,309.04,309.19,308.75,308.8,27763.0,280.0856,280.2215,279.8227,279.8681,27763.0
2021-06-09 14:20:00,308.8,309.09,308.6,309.04,26970.0,279.8681,280.1309,279.6868,280.0856,26970.0
2021-06-09 14:30:00,309.0,309.19,308.88,309.0,34451.0,280.0493,280.2215,279.9406,280.0493,34451.0
2021-06-09 14:40:00,308.98,309.05,308.77,308.79,38562.0,280.0312,280.0946,279.8409,279.859,38562.0
2021-06-09 14:50:00,308.8,308.88,308.58,308.77,40517.0,279.8681,279.9406,279.6687,279.8409,40517.0
2021-06-09 15:00:00,308.81,308.83,308.63,308.63,43384.0,279.8771,279.8952,279.714,279.714,43384.0
2021-06-09 15:10:00,308.68,308.78,308.58,308.68,38130.0,279.7593,279.8499,279.6687,279.7593,38130.0
2021-06-09 15:20:00,308.71,308.75,308.2,308.2,49248.0,279.7865,279.8227,279.3243,279.3243,49248.0
2021-06-09 15:30:00,308.14,308.2,307.88,308.0,91378.0,279.2699,279.3243,279.0342,279.143,91378.0
2021-06-09 15:40:00,308.01,308.03,307.68,307.89,112174.0,279.1521,279.1702,278.853,279.0433,112174.0
2021-06-09 15:50:00,307.83,307.99,306.9,307.41,427103.0,278.9889,279.1339,278.1461,278.6083,427103.0
2021-06-10 09:30:00,307.65,309.32,307.34,309.19,159269.0,278.8258,280.3393,278.5448,280.2215,159269.0
2021-06-10 09:40:00,309.19,309.65,307.91,307.95,77250.0,280.2215,280.6384,279.0614,279.0977,77250.0
2021-06-10 09:50:00,307.96,308.43,307.56,308.19,69311.0,279.1068,279.5327,278.7442,279.3152,69311.0
2021-06-10 10:00:00,308.24,308.87,308.0,308.14,59828.0,279.3605,279.9315,279.143,279.2699,59828.0
2021-06-10 10:10:00,308.1,308.2,307.68,307.68,41725.0,279.2336,279.3243,278.853,278.853,41725.0
2021-06-10 10:20:00,307.69,307.72,307.05,307.14,47947.0,278.862,278.8892,278.282,278.3636,47947.0
2021-06-10 10:30:00,307.16,307.36,306.95,306.99,35144.0,278.3817,278.563,278.1914,278.2276,35144.0
2021-06-10 10:40:00,306.94,306.99,306.48,306.71,39864.0,278.1823,278.2276,277.7654,277.9739,39864.0
2021-06-10 10:50:00,306.64,306.79,306.14,306.66,45389.0,277.9104,278.0464,277.4573,277.9286,45389.0
2021-06-10 11:00:00,306.62,306.87,306.52,306.68,38845.0,277.8923,278.1189,277.8017,277.9467,38845.0
2021-06-10 11:10:00,306.73,306.83,306.56,306.64,39317.0,277.992,278.0826,277.8379,277.9104,39317.0
2021-06-10 11:20:00,306.67,306.8,306.5,306.71,42467.0,277.9376,278.0554,277.7835,277.9739,42467.0
2021-06-10 11:30:00,306.64,307.21,306.42,307.11,41359.0,277.9104,278.427,277.711,278.3364,41359.0
2021-06-10 11:40:00,307.07,307.52,306.87,307.52,29110.0,278.3001,278.708,278.1189,278.708,29110.0
2021-06-10 11:50:00,307.5,307.61,307.13,307.39,17911.0,278.6899,278.7895,278.3545,278.5902,17911.0
2021-06-10 12:00:00,307.4,307.55,307.1,307.4,32057.0,278.5992,278.7352,278.3273,278.5992,32057.0
2021-06-10 12:10:00,307.42,307.66,307.27,307.42,25711.0,278.6173,278.8349,278.4814,278.6173,25711.0
2021-06-10 12:20:00,307.38,307.65,307.38,307.57,21906.0,278.5811,278.8258,278.5811,278.7533,21906.0
2021-06-10 12:30:00,307.62,308.4,307.58,308.35,32200.0,278.7986,279.5055,278.7624,279.4602,32200.0
2021-06-10 12:40:00,308.37,308.76,308.36,308.71,28318.0,279.4783,279.8318,279.4693,279.7865,28318.0
2021-06-10 12:50:00,308.72,308.9,308.48,308.79,28084.0,279.7955,279.9587,279.578,279.859,28084.0
2021-06-10 13:00:00,308.74,309.15,308.65,309.05,34861.0,279.8137,280.1853,279.7321,280.0946,34861.0
2021-06-10 13:10:00,309.08,309.3,308.93,309.01,18375.0,280.1218,280.3212,279.9859,280.0584,18375.0
2021-06-10 13:20:00,308.97,308.98,308.71,308.79,30281.0,280.0221,280.0312,279.7865,279.859,30281.0
2021-06-10 13:30:00,308.8,309.01,308.58,308.95,32742.0,279.8681,280.0584,279.6687,280.004,32742.0
2021-06-10 13:40:00,308.92,308.93,308.69,308.69,23370.0,279.9768,279.9859,279.7684,279.7684,23370.0
2021-06-10 13:50:00,308.73,309.04,308.63,308.89,40389.0,279.8046,280.0856,279.714,279.9496,40389.0
2021-06-10 14:00:00,308.89,308.93,308.28,308.62,103001.0,279.9496,279.9859,279.3968,279.7049,103001.0
2021-06-10 14:10:00,308.54,308.75,308.26,308.36,27255.0,279.6324,279.8227,279.3786,279.4693,27255.0
2021-06-10 14:20:00,308.41,308.44,307.83,308.18,30556.0,279.5146,279.5418,278.9889,279.3061,30556.0
2021-06-10 14:30:00,308.24,308.43,307.95,307.99,29564.0,279.3605,279.5327,279.0977,279.1339,29564.0
2021-06-10 14:40:00,307.96,308.14,307.79,307.85,24707.0,279.1068,279.2699,278.9527,279.0071,24707.0
2021-06-10 14:50:00,307.8,307.95,307.71,307.74,85308.0,278.9617,279.0977,278.8802,278.9074,85308.0
2021-06-10 15:00:00,307.74,307.94,307.54,307.89,42547.0,278.9074,279.0886,278.7261,279.0433,42547.0
2021-06-10 15:10:00,307.87,308.17,307.86,308.06,34619.0,279.0252,279.2971,279.0161,279.1974,34619.0
2021-06-10 15:20:00,308.04,308.12,307.77,308.05,29136.0,279.1793,279.2518,278.9346,279.1883,29136.0
2021-06-10 15:30:00,308.04,308.59,307.98,308.47,44559.0,279.1793,279.6777,279.1249,279.569,44559.0
2021-06-10 15:40:00,308.5,308.5,308.02,308.03,67283.0,279.5962,279.5962,279.1611,279.1702,67283.0
2021-06-10 15:50:00,308.1,308.57,308.04,308.17,200621.0,279.2336,279.6596,279.1793,279.2971,200621.0
2021-06-11 09:30:00,309.27,310.93,308.35,310.75,147402.0,280.294,281.7985,279.4602,281.6354,147402.0
2021-06-11 09:40:00,310.83,311.24,310.5,310.59,73377.0,281.7079,282.0794,281.4088,281.4903,73377.0
2021-06-11 09:50:00,310.57,310.66,309.56,309.62,43033.0,281.4722,281.5538,280.5568,280.6112,43033.0
2021-06-11 10:00:00,309.63,310.07,309.37,309.81,33481.0,280.6203,281.0191,280.3846,280.7834,33481.0
2021-06-11 10:10:00,309.79,310.2,309.43,310.04,36633.0,280.7653,281.1369,280.439,280.9919,36633.0
2021-06-11 10:20:00,310.07,310.07,309.24,309.56,63924.0,281.0191,281.0191,280.2668,280.5568,63924.0
2021-06-11 10:30:00,309.56,309.56,308.75,308.8,39998.0,280.5568,280.5568,279.8227,279.8681,39998.0
2021-06-11 10:40:00,308.85,309.63,308.79,309.5,28411.0,279.9134,280.6203,279.859,280.5025,28411.0
2021-06-11 10:50:00,309.5,309.71,309.22,309.58,40240.0,280.5025,280.6928,280.2487,280.575,40240.0
2021-06-11 11:00:00,309.53,309.82,309.41,309.7,24526.0,280.5297,280.7925,280.4209,280.6837,24526.0
2021-06-11 11:10:00,309.74,309.74,309.3,309.61,23260.0,280.72,280.72,280.3212,280.6022,23260.0
2021-06-11 11:20:00,309.64,310.14,309.64,310.14,23723.0,280.6294,281.0825,280.6294,281.0825,23723.0
2021-06-11 11:30:00,310.16,310.21,309.7,309.72,29147.0,281.1006,281.1459,280.6837,280.7019,29147.0
2021-06-11 11:40:00,309.68,309.87,309.63,309.79,21775.0,280.6656,280.8378,280.6203,280.7653,21775.0
2021-06-11 11:50:00,309.81,309.89,309.56,309.61,12962.0,280.7834,280.8559,280.5568,280.6022,12962.0
2021-06-11 12:00:00,309.62,309.69,309.0,309.0,26631.0,280.6112,280.6747,280.0493,280.0493,26631.0
2021-06-11 12:10:00,309.06,309.35,308.8,308.92,26726.0,280.1037,280.3665,279.8681,279.9768,26726.0
2021-06-11 12:20:00,308.94,309.13,308.84,309.1,28727.0,279.9949,280.1671,279.9043,280.1399,28727.0
2021-06-11 12:30:00,309.12,309.12,308.83,308.87,23663.0,280.1581,280.1581,279.8952,279.9315,23663.0
2021-06-11 12:40:00,308.9,309.29,308.56,309.21,27415.0,279.9587,280.3121,279.6505,280.2396,27415.0
2021-06-11 12:50:00,309.22,309.6,309.17,309.52,17477.0,280.2487,280.5931,280.2034,280.5206,17477.0
2021-06-11 13:00:00,309.53,309.75,309.38,309.75,12004.0,280.5297,280.729,280.3937,280.729,12004.0
2021-06-11 13:10:00,309.77,309.89,309.63,309.63,16715.0,280.7472,280.8559,280.6203,280.6203,16715.0
2021-06-11 13:20:00,309.6,309.86,309.57,309.57,11030.0,280.5931,280.8287,280.5659,280.5659,11030.0
2021-06-11 13:30:00,309.63,309.85,309.55,309.75,16594.0,280.6203,280.8197,280.5478,280.729,16594.0
2021-06-11 13:40:00,309.76,309.81,309.38,309.66,30603.0,280.7381,280.7834,280.3937,280.6475,30603.0
2021-06-11 13:50:00,309.75,309.88,309.56,309.81,22049.0,280.729,280.8469,280.5568,280.7834,22049.0
2021-06-11 14:00:00,309.83,310.46,309.75,310.34,28997.0,280.8015,281.3725,280.729,281.2638,28997.0
2021-06-11 14:10:00,310.34,310.55,310.13,310.24,53245.0,281.2638,281.4541,281.0734,281.1731,53245.0
2021-06-11 14:20:00,310.26,310.55,310.24,310.28,28426.0,281.1913,281.4541,281.1731,281.2094,28426.0
2021-06-11 14:30:00,310.28,310.52,310.23,310.26,89381.0,281.2094,281.4269,281.1641,281.1913,89381.0
2021-06-11 14:40:00,310.26,310.28,309.93,310.17,23133.0,281.1913,281.2094,280.8922,281.1097,23133.0
2021-06-11 14:50:00,310.17,310.36,309.95,310.33,18679.0,281.1097,281.2819,280.9103,281.2547,18679.0
2021-06-11 15:00:00,310.34,310.35,309.94,310.18,21903.0,281.2638,281.2728,280.9012,281.1188,21903.0
2021-06-11 15:10:00,310.19,310.52,310.05,310.4,43655.0,281.1278,281.4269,281.0009,281.3181,43655.0
2021-06-11 15:20:00,310.41,310.54,310.22,310.47,35322.0,281.3272,281.445,281.155,281.3816,35322.0
2021-06-11 15:30:00,310.47,310.51,310.17,310.45,52699.0,281.3816,281.4178,281.1097,281.3635,52699.0
2021-06-11 15:40:00,310.45,310.73,310.25,310.62,70030.0,281.3635,281.6172,281.1822,281.5175,70030.0
2021-06-11 15:50:00,310.62,310.84,310.42,310.79,158691.0,281.5175,281.7169,281.3363,281.6716,158691.0
2021-06-14 09:30:00,308.93,310.06,307.25,307.41,199715.0,279.9859,281.01,278.4633,278.6083,199715.0
2021-06-14 09:40:00,307.36,307.78,307.13,307.33,81447.0,278.563,278.9436,278.3545,278.5358,81447.0
2021-06-14 09:50:00,307.26,307.46,306.39,306.67,105020.0,278.4723,278.6536,277.6838,277.9376,105020.0
2021-06-14 10:00:00,306.69,306.98,306.51,306.65,93159.0,277.9557,278.2186,277.7926,277.9195,93159.0
2021-06-14 10:10:00,306.69,306.69,306.31,306.31,60160.0,277.9557,277.9557,277.6113,277.6113,60160.0
2021-06-14 10:20:00,306.36,306.76,306.22,306.75,41084.0,277.6567,278.0192,277.5298,278.0101,41084.0
2021-06-14 10:30:00,306.7,307.02,306.45,307.02,41120.0,277.9648,278.2548,277.7382,278.2548,41120.0
2021-06-14 10:40:00,306.98,307.42,306.9,307.17,47308.0,278.2186,278.6173,278.1461,278.3908,47308.0
2021-06-14 10:50:00,307.21,307.31,306.8,306.83,42753.0,278.427,278.5177,278.0554,278.0826,42753.0
2021-06-14 11:00:00,306.87,307.55,306.87,307.36,35638.0,278.1189,278.7352,278.1189,278.563,35638.0
2021-06-14 11:10:00,307.32,307.32,306.72,306.77,31149.0,278.5267,278.5267,277.9829,278.0282,31149.0
2021-06-14 11:20:00,306.79,306.88,306.51,306.61,32900.0,278.0464,278.1279,277.7926,277.8832,32900.0
2021-06-14 11:30:00,306.64,307.27,306.5,307.0,40934.0,277.9104,278.4814,277.7835,278.2367,40934.0
2021-06-14 11:40:00,307.0,307.19,306.79,306.87,27499.0,278.2367,278.4089,278.0464,278.1189,27499.0
2021-06-14 11:50:00,306.89,306.89,306.5,306.66,21549.0,278.137,278.137,277.7835,277.9286,21549.0
2021-06-14 12:00:00,306.66,306.84,306.56,306.84,18765.0,277.9286,278.0917,277.8379,278.0917,18765.0
2021-06-14 12:10:00,306.84,306.89,306.64,306.88,21567.0,278.0917,278.137,277.9104,278.1279,21567.0
2021-06-14 12:20:00,306.89,307.0,306.7,306.86,16378.0,278.137,278.2367,277.9648,278.1098,16378.0
2021-06-14 12:30:00,306.85,306.89,306.5,306.55,20928.0,278.1007,278.137,277.7835,277.8289,20928.0
2021-06-14 12:40:00,306.58,306.76,306.55,306.62,15648.0,277.856,278.0192,277.8289,277.8923,15648.0
2021-06-14 12:50:00,306.6,306.78,306.5,306.73,14791.0,277.8742,278.0373,277.7835,277.992,14791.0
2021-06-14 13:00:00,306.7,306.8,306.51,306.52,11272.0,277.9648,278.0554,277.7926,277.8017,11272.0
2021-06-14 13:10:00,306.51,306.62,306.33,306.49,19922.0,277.7926,277.8923,277.6295,277.7745,19922.0
2021-06-14 13:20:00,306.48,306.55,306.33,306.54,14141.0,277.7654,277.8289,277.6295,277.8198,14141.0
2021-06-14 13:30:00,306.6,306.67,306.49,306.63,15006.0,277.8742,277.9376,277.7745,277.9014,15006.0
2021-06-14 13:40:00,306.62,306.75,306.52,306.75,16468.0,277.8923,278.0101,277.8017,278.0101,16468.0
2021-06-14 13:50:00,306.75,306.89,306.65,306.68,19721.0,278.0101,278.137,277.9195,277.9467,19721.0
2021-06-14 14:00:00,306.7,307.07,306.68,307.03,27374.0,277.9648,278.3001,277.9467,278.2639,27374.0
2021-06-14 14:10:00,307.05,307.06,306.75,306.82,34094.0,278.282,278.2911,278.0101,278.0736,34094.0
2021-06-14 14:20:00,306.8,307.1,306.75,307.0,20986.0,278.0554,278.3273,278.0101,278.2367,20986.0
2021-06-14 14:30:00,306.99,307.0,306.8,306.91,15953.0,278.2276,278.2367,278.0554,278.1551,15953.0
2021-06-14 14:40:00,306.91,307.09,306.87,306.98,16873.0,278.1551,278.3183,278.1189,278.2186,16873.0
2021-06-14 14:50:00,306.99,307.4,306.96,307.37,24108.0,278.2276,278.5992,278.2004,278.572,24108.0
2021-06-14 15:00:00,307.34,307.96,307.29,307.96,40865.0,278.5448,279.1068,278.4995,279.1068,40865.0
2021-06-14 15:10:00,307.98,308.05,307.58,307.6,30938.0,279.1249,279.1883,278.7624,278.7805,30938.0
2021-06-14 15:20:00,307.63,307.98,307.55,307.98,35039.0,278.8077,279.1249,278.7352,279.1249,35039.0
2021-06-14 15:30:00,307.95,308.96,307.95,308.89,65082.0,279.0977,280.0131,279.0977,279.9496,65082.0
2021-06-14 15:40:00,308.92,309.14,308.75,309.02,80321.0,279.9768,280.1762,279.8227,280.0674,80321.0
2021-06-14 15:50:00,309.06,309.45,308.74,309.45,153328.0,280.1037,280.4572,279.8137,280.4572,153328.0
2021-06-15 09:30:00,308.75,308.95,306.72,307.12,224423.0,279.8227,280.004,277.9829,278.3455,224423.0
2021-06-15 09:40:00,306.99,307.39,305.42,305.5,102161.0,278.2276,278.5902,276.8047,276.8772,102161.0
2021-06-15 09:50:00,305.52,305.87,305.26,305.49,119642.0,276.8954,277.2126,276.6597,276.8682,119642.0
2021-06-15 10:00:00,305.44,305.73,305.06,305.15,106524.0,276.8229,277.0857,276.4785,276.56,106524.0
2021-06-15 10:10:00,305.17,305.29,304.75,304.78,120231.0,276.5782,276.6869,276.1975,276.2247,120231.0
2021-06-15 10:20:00,304.77,305.3,304.61,305.29,167648.0,276.2156,276.696,276.0706,276.6869,167648.0
2021-06-15 10:30:00,305.25,305.25,304.2,304.31,58036.0,276.6507,276.6507,275.699,275.7987,58036.0
2021-06-15 10:40:00,304.3,304.99,304.29,304.56,41880.0,275.7897,276.415,275.7806,276.0253,41880.0
2021-06-15 10:50:00,304.53,305.43,304.53,305.34,67547.0,275.9981,276.8138,275.9981,276.7322,67547.0
2021-06-15 11:00:00,305.34,305.5,304.94,305.26,47007.0,276.7322,276.8772,276.3697,276.6597,47007.0
2021-06-15 11:10:00,305.28,305.32,304.94,305.07,85649.0,276.6778,276.7141,276.3697,276.4875,85649.0
2021-06-15 11:20:00,305.11,305.35,304.68,304.96,72785.0,276.5238,276.7413,276.1341,276.3878,72785.0
2021-06-15 11:30:00,304.97,304.97,304.34,304.48,37583.0,276.3969,276.3969,275.8259,275.9528,37583.0
2021-06-15 11:40:00,304.48,304.85,304.29,304.53,32353.0,275.9528,276.2881,275.7806,275.9981,32353.0
2021-06-15 11:50:00,304.56,304.69,304.07,304.21,59121.0,276.0253,276.1431,275.5812,275.7081,59121.0
2021-06-15 12:00:00,304.24,304.29,303.59,304.08,103660.0,275.7353,275.7806,275.1462,275.5903,103660.0
2021-06-15 12:10:00,304.1,304.22,303.83,303.85,74484.0,275.6084,275.7172,275.3637,275.3818,74484.0
2021-06-15 12:20:00,303.98,304.25,303.92,304.11,52597.0,275.4996,275.7443,275.4453,275.6175,52597.0
2021-06-15 12:30:00,304.13,304.19,303.71,303.9,59428.0,275.6356,275.69,275.2549,275.4271,59428.0
2021-06-15 12:40:00,303.96,303.99,303.74,303.78,42850.0,275.4815,275.5087,275.2821,275.3184,42850.0
2021-06-15 12:50:00,303.8,303.9,303.61,303.7,39826.0,275.3365,275.4271,275.1643,275.2459,39826.0
2021-06-15 13:00:00,303.68,304.0,303.55,303.92,42452.0,275.2278,275.5178,275.1099,275.4453,42452.0
2021-06-15 13:10:00,303.91,303.93,303.48,303.81,48514.0,275.4362,275.4543,275.0465,275.3456,48514.0
2021-06-15 13:20:00,303.83,304.23,303.83,304.22,39768.0,275.3637,275.7262,275.3637,275.7172,39768.0
2021-06-15 13:30:00,304.19,304.55,304.16,304.41,35756.0,275.69,276.0162,275.6628,275.8894,35756.0
2021-06-15 13:40:00,304.43,304.82,304.36,304.73,34837.0,275.9075,276.2609,275.844,276.1794,34837.0
2021-06-15 13:50:00,304.72,305.65,304.72,305.6,82652.0,276.1703,277.0132,276.1703,276.9679,82652.0
2021-06-15 14:00:00,305.61,306.2,305.58,306.14,75304.0,276.9769,277.5116,276.9497,277.4573,75304.0
2021-06-15 14:10:00,306.18,306.25,305.4,305.4,66079.0,277.4935,277.557,276.7866,276.7866,66079.0
2021-06-15 14:20:00,305.39,305.79,305.37,305.68,77104.0,276.7775,277.1401,276.7594,277.0404,77104.0
2021-06-15 14:30:00,305.68,306.1,305.62,305.98,58010.0,277.0404,277.421,276.986,277.3123,58010.0
2021-06-15 14:40:00,306.0,306.36,305.84,306.32,60771.0,277.3304,277.6567,277.1854,277.6204,60771.0
2021-06-15 14:50:00,306.3,306.7,306.24,306.61,53648.0,277.6023,277.9648,277.5479,277.8832,53648.0
2021-06-15 15:00:00,306.53,306.63,306.18,306.6,68102.0,277.8107,277.9014,277.4935,277.8742,68102.0
2021-06-15 15:10:00,306.6,306.88,306.59,306.83,44065.0,277.8742,278.1279,277.8651,278.0826,44065.0
2021-06-15 15:20:00,306.81,306.81,306.42,306.54,46291.0,278.0645,278.0645,277.711,277.8198,46291.0
2021-06-15 15:30:00,306.54,306.55,306.21,306.32,69201.0,277.8198,277.8289,277.5207,277.6204,69201.0
2021-06-15 15:40:00,306.32,306.48,305.95,306.41,95314.0,277.6204,277.7654,277.2851,277.702,95314.0
2021-06-15 15:50:00,306.43,306.62,306.04,306.58,259938.0,277.7201,277.8923,277.3666,277.856,259938.0
2021-06-16 09:30:00,306.69,307.35,305.4,306.68,164966.0,277.9557,278.5539,276.7866,277.9467,164966.0
2021-06-16 09:40:00,306.75,306.82,304.8,304.86,106356.0,278.0101,278.0736,276.2428,276.2972,106356.0
2021-06-16 09:50:00,304.85,305.75,304.54,305.3,54112.0,276.2881,277.1038,276.0072,276.696,54112.0
2021-06-16 10:00:00,305.34,306.0,305.21,305.68,41223.0,276.7322,277.3304,276.6144,277.0404,41223.0
2021-06-16 10:10:00,305.69,305.84,304.44,304.8,69659.0,277.0494,277.1854,275.9165,276.2428,69659.0
2021-06-16 10:20:00,304.8,304.95,304.16,304.56,69682.0,276.2428,276.3788,275.6628,276.0253,69682.0
2021-06-16 10:30:00,304.57,305.08,304.4,304.93,44253.0,276.0344,276.4966,275.8803,276.3606,44253.0
2021-06-16 10:40:00,304.79,305.02,304.6,304.81,36167.0,276.2338,276.4422,276.0616,276.2519,36167.0
2021-06-16 10:50:00,304.78,305.1,304.67,304.94,44138.0,276.2247,276.5147,276.125,276.3697,44138.0
2021-06-16 11:00:00,304.94,305.34,304.41,305.12,41710.0,276.3697,276.7322,275.8894,276.5328,41710.0
2021-06-16 11:10:00,305.06,305.15,304.87,305.12,23484.0,276.4785,276.56,276.3063,276.5328,23484.0
2021-06-16 11:20:00,305.07,305.29,304.82,305.09,28391.0,276.4875,276.6869,276.2609,276.5056,28391.0
2021-06-16 11:30:00,305.02,305.02,304.57,304.62,36551.0,276.4422,276.4422,276.0344,276.0797,36551.0
2021-06-16 11:40:00,304.6,304.91,304.53,304.81,35947.0,276.0616,276.3425,275.9981,276.2519,35947.0
2021-06-16 11:50:00,304.83,305.55,304.71,305.32,43160.0,276.27,276.9225,276.1612,276.7141,43160.0
2021-06-16 12:00:00,305.34,305.72,305.2,305.59,40306.0,276.7322,277.0766,276.6053,276.9588,40306.0
2021-06-16 12:10:00,305.64,305.91,305.44,305.54,26879.0,277.0041,277.2488,276.8229,276.9135,26879.0
2021-06-16 12:20:00,305.5,305.66,305.28,305.32,28155.0,276.8772,277.0222,276.6778,276.7141,28155.0
2021-06-16 12:30:00,305.29,305.55,305.01,305.07,20783.0,276.6869,276.9225,276.4331,276.4875,20783.0
2021-06-16 12:40:00,305.06,305.36,304.67,304.79,29931.0,276.4785,276.7504,276.125,276.2338,29931.0
2021-06-16 12:50:00,304.84,305.09,304.76,305.08,25377.0,276.2791,276.5056,276.2066,276.4966,25377.0
2021-06-16 13:00:00,305.06,305.12,304.86,304.93,19506.0,276.4785,276.5328,276.2972,276.3606,19506.0
2021-06-16 13:10:00,304.9,305.2,304.8,305.05,22615.0,276.3334,276.6053,276.2428,276.4694,22615.0
2021-06-16 13:20:00,305.03,305.03,304.3,304.42,30458.0,276.4513,276.4513,275.7897,275.8984,30458.0
2021-06-16 13:30:00,304.39,304.48,304.25,304.39,30307.0,275.8712,275.9528,275.7443,275.8712,30307.0
2021-06-16 13:40:00,304.45,304.45,303.67,303.74,41936.0,275.9256,275.9256,275.2187,275.2821,41936.0
2021-06-16 13:50:00,303.76,304.14,303.57,304.01,43737.0,275.3003,275.6447,275.1281,275.5268,43737.0
2021-06-16 14:00:00,303.93,303.95,301.56,302.84,143904.0,275.4543,275.4725,273.3064,274.4665,143904.0
2021-06-16 14:10:00,302.98,303.08,301.47,301.67,87632.0,274.5933,274.684,273.2248,273.4061,87632.0
2021-06-16 14:20:00,301.57,302.3,301.17,301.99,101473.0,273.3154,273.977,272.9529,273.6961,101473.0
2021-06-16 14:30:00,301.85,302.82,301.5,302.35,77774.0,273.5692,274.4483,273.252,274.0224,77774.0
2021-06-16 14:40:00,302.45,302.59,301.35,301.35,73082.0,274.113,274.2399,273.1161,273.1161,73082.0
2021-06-16 14:50:00,301.35,302.41,301.3,302.13,63404.0,273.1161,274.0767,273.0707,273.823,63404.0
2021-06-16 15:00:00,302.14,302.58,302.02,302.44,51762.0,273.832,274.2308,273.7233,274.1039,51762.0
2021-06-16 15:10:00,302.41,302.55,301.97,302.18,95731.0,274.0767,274.2036,273.678,273.8683,95731.0
2021-06-16 15:20:00,302.19,303.37,302.15,302.86,87338.0,273.8774,274.9468,273.8411,274.4846,87338.0
2021-06-16 15:30:00,302.89,303.2,302.48,302.68,111501.0,274.5118,274.7927,274.1402,274.3214,111501.0
2021-06-16 15:40:00,302.64,303.39,302.47,303.17,118702.0,274.2852,274.9649,274.1311,274.7655,118702.0
2021-06-16 15:50:00,303.06,303.27,302.6,302.82,220513.0,274.6658,274.8562,274.2489,274.4483,220513.0
2021-06-17 09:30:00,303.05,304.22,302.61,303.32,200251.0,274.6568,275.7172,274.258,274.9015,200251.0
2021-06-17 09:40:00,303.3,303.64,300.7,300.71,106568.0,274.8834,275.1915,272.527,272.536,106568.0
2021-06-17 09:50:00,300.79,302.03,300.41,301.88,134582.0,272.6085,273.7323,272.2641,273.5964,134582.0
2021-06-17 10:00:00,301.88,302.48,301.04,301.17,90655.0,273.5964,274.1402,272.8351,272.9529,90655.0
2021-06-17 10:10:00,301.09,301.25,300.43,301.05,92886.0,272.8804,273.0254,272.2822,272.8442,92886.0
2021-06-17 10:20:00,301.06,301.24,300.75,300.92,36074.0,272.8532,273.0164,272.5723,272.7263,36074.0
2021-06-17 10:30:00,300.88,301.58,300.77,301.4,45857.0,272.6901,273.3245,272.5904,273.1614,45857.0
2021-06-17 10:40:00,301.47,301.85,301.02,301.13,45097.0,273.2248,273.5692,272.817,272.9167,45097.0
2021-06-17 10:50:00,301.13,301.28,300.88,300.95,48435.0,272.9167,273.0526,272.6901,272.7535,48435.0
2021-06-17 11:00:00,300.88,301.08,300.54,300.75,46379.0,272.6901,272.8714,272.3819,272.5723,46379.0
2021-06-17 11:10:00,300.73,301.24,300.56,301.12,36764.0,272.5541,273.0164,272.4001,272.9076,36764.0
2021-06-17 11:20:00,301.16,301.33,300.94,301.1,30000.0,272.9439,273.0979,272.7445,272.8895,30000.0
2021-06-17 11:30:00,301.08,301.62,301.01,301.32,44831.0,272.8714,273.3608,272.8079,273.0889,44831.0
2021-06-17 11:40:00,301.28,301.45,301.01,301.44,32966.0,273.0526,273.2067,272.8079,273.1976,32966.0
2021-06-17 11:50:00,301.47,301.55,300.94,301.11,47147.0,273.2248,273.2973,272.7445,272.8985,47147.0
2021-06-17 12:00:00,301.09,301.25,300.7,300.78,50597.0,272.8804,273.0254,272.527,272.5995,50597.0
2021-06-17 12:10:00,300.77,301.0,300.44,300.54,44443.0,272.5904,272.7988,272.2913,272.3819,44443.0
2021-06-17 12:20:00,300.5,300.51,300.03,300.4,44129.0,272.3457,272.3548,271.9197,272.2551,44129.0
2021-06-17 12:30:00,300.35,301.48,300.16,301.32,53129.0,272.2097,273.2339,272.0375,273.0889,53129.0
2021-06-17 12:40:00,301.44,302.22,301.36,302.21,59106.0,273.1976,273.9045,273.1251,273.8955,59106.0
2021-06-17 12:50:00,302.19,302.93,302.03,302.93,72197.0,273.8774,274.548,273.7323,274.548,72197.0
2021-06-17 13:00:00,302.89,303.94,302.89,303.82,52938.0,274.5118,275.4634,274.5118,275.3546,52938.0
2021-06-17 13:10:00,303.82,304.62,303.74,304.4,72058.0,275.3546,276.0797,275.2821,275.8803,72058.0
2021-06-17 13:20:00,304.42,304.77,304.08,304.69,46506.0,275.8984,276.2156,275.5903,276.1431,46506.0
2021-06-17 13:30:00,304.67,305.14,304.61,304.97,40192.0,276.125,276.551,276.0706,276.3969,40192.0
2021-06-17 13:40:00,304.96,305.22,304.84,304.91,35976.0,276.3878,276.6235,276.2791,276.3425,35976.0
2021-06-17 13:50:00,304.94,304.95,304.31,304.57,64790.0,276.3697,276.3788,275.7987,276.0344,64790.0
2021-06-17 14:00:00,304.61,304.64,304.13,304.28,41396.0,276.0706,276.0978,275.6356,275.7715,41396.0
2021-06-17 14:10:00,304.32,304.64,304.01,304.08,35081.0,275.8078,276.0978,275.5268,275.5903,35081.0
2021-06-17 14:20:00,304.05,304.06,303.47,303.84,33548.0,275.5631,275.5721,275.0374,275.3728,33548.0
2021-06-17 14:30:00,303.79,303.9,303.3,303.39,31283.0,275.3274,275.4271,274.8834,274.9649,31283.0
2021-06-17 14:40:00,303.4,303.71,303.36,303.68,25094.0,274.974,275.2549,274.9377,275.2278,25094.0
2021-06-17 14:50:00,303.61,303.93,303.41,303.74,20541.0,275.1643,275.4543,274.983,275.2821,20541.0
2021-06-17 15:00:00,303.76,304.01,303.51,303.92,24975.0,275.3003,275.5268,275.0737,275.4453,24975.0
2021-06-17 15:10:00,303.91,304.41,303.8,304.11,31329.0,275.4362,275.8894,275.3365,275.6175,31329.0
2021-06-17 15:20:00,304.13,304.13,303.46,303.81,93441.0,275.6356,275.6356,275.0284,275.3456,93441.0
2021-06-17 15:30:00,303.84,304.71,303.6,304.04,79613.0,275.3728,276.1612,275.1552,275.554,79613.0
2021-06-17 15:40:00,304.07,304.2,303.67,303.94,114064.0,275.5812,275.699,275.2187,275.4634,114064.0
2021-06-17 15:50:00,303.8,304.05,302.79,303.09,340926.0,275.3365,275.5631,274.4211,274.693,340926.0
2021-06-18 09:30:00,299.25,301.48,299.0,300.21,965901.0,271.2128,273.2339,270.9862,272.0829,965901.0
2021-06-18 09:40:00,300.18,300.63,299.31,300.28,90404.0,272.0557,272.4635,271.2672,272.1463,90404.0
2021-06-18 09:50:00,300.25,300.25,298.83,299.54,97870.0,272.1191,272.1191,270.8322,271.4756,97870.0
2021-06-18 10:00:00,299.46,299.61,298.47,299.05,186573.0,271.4031,271.5391,270.5059,271.0315,186573.0
2021-06-18 10:10:00,298.99,299.42,298.4,298.67,86789.0,270.9772,271.3669,270.4424,270.6871,86789.0
2021-06-18 10:20:00,298.61,299.33,298.6,299.3,74625.0,270.6328,271.2853,270.6237,271.2581,74625.0
2021-06-18 10:30:00,299.31,299.69,298.49,299.44,107001.0,271.2672,271.6116,270.524,271.385,107001.0
2021-06-18 10:40:00,299.41,299.41,298.59,298.6,73364.0,271.3578,271.3578,270.6146,270.6237,73364.0
2021-06-18 10:50:00,298.61,299.31,298.51,299.21,65385.0,270.6328,271.2672,270.5421,271.1766,65385.0
2021-06-18 11:00:00,299.19,300.06,298.89,300.06,76201.0,271.1584,271.9469,270.8865,271.9469,76201.0
2021-06-18 11:10:00,300.05,300.74,299.81,300.43,81024.0,271.9379,272.5632,271.7203,272.2822,81024.0
2021-06-18 11:20:00,300.43,301.16,300.27,300.81,81754.0,272.2822,272.9439,272.1372,272.6266,81754.0
2021-06-18 11:30:00,300.77,301.95,300.68,301.91,67716.0,272.5904,273.6598,272.5088,273.6236,67716.0
2021-06-18 11:40:00,301.88,301.96,301.32,301.63,46398.0,273.5964,273.6689,273.0889,273.3698,46398.0
2021-06-18 11:50:00,301.62,301.89,301.4,301.65,52060.0,273.3608,273.6055,273.1614,273.3879,52060.0
2021-06-18 12:00:00,301.63,302.23,301.22,302.15,52866.0,273.3698,273.9136,272.9982,273.8411,52866.0
2021-06-18 12:10:00,302.1,302.2,301.52,301.74,42507.0,273.7958,273.8864,273.2701,273.4695,42507.0
2021-06-18 12:20:00,301.75,301.98,301.44,301.98,35594.0,273.4786,273.687,273.1976,273.687,35594.0
2021-06-18 12:30:00,301.96,302.03,301.53,301.55,28149.0,273.6689,273.7323,273.2792,273.2973,28149.0
2021-06-18 12:40:00,301.55,301.61,301.12,301.39,50140.0,273.2973,273.3517,272.9076,273.1523,50140.0
2021-06-18 12:50:00,301.43,301.59,301.13,301.31,24265.0,273.1886,273.3336,272.9167,273.0798,24265.0
2021-06-18 13:00:00,301.33,301.62,301.16,301.58,19267.0,273.0979,273.3608,272.9439,273.3245,19267.0
2021-06-18 13:10:00,301.54,301.88,301.42,301.74,24653.0,273.2883,273.5964,273.1795,273.4695,24653.0
2021-06-18 13:20:00,301.69,301.76,301.17,301.31,32508.0,273.4242,273.4876,272.9529,273.0798,32508.0
2021-06-18 13:30:00,301.37,301.95,301.32,301.75,24987.0,273.1342,273.6598,273.0889,273.4786,24987.0
2021-06-18 13:40:00,301.85,301.93,301.41,301.44,34873.0,273.5692,273.6417,273.1704,273.1976,34873.0
2021-06-18 13:50:00,301.45,302.05,301.23,302.04,33999.0,273.2067,273.7505,273.0073,273.7414,33999.0
2021-06-18 14:00:00,302.01,302.24,301.66,302.15,30493.0,273.7142,273.9227,273.397,273.8411,30493.0
2021-06-18 14:10:00,302.17,302.3,301.9,302.24,31894.0,273.8592,273.977,273.6145,273.9227,31894.0
2021-06-18 14:20:00,302.23,302.32,302.0,302.27,28517.0,273.9136,273.9952,273.7052,273.9499,28517.0
2021-06-18 14:30:00,302.2,302.35,302.03,302.22,28215.0,273.8864,274.0224,273.7323,273.9045,28215.0
2021-06-18 14:40:00,302.23,302.35,302.0,302.08,37857.0,273.9136,274.0224,273.7052,273.7777,37857.0
2021-06-18 14:50:00,302.08,302.45,302.08,302.25,55554.0,273.7777,274.113,273.7777,273.9317,55554.0
2021-06-18 15:00:00,302.24,302.67,302.06,302.18,43784.0,273.9227,274.3124,273.7595,273.8683,43784.0
2021-06-18 15:10:00,302.19,302.63,302.1,302.59,41688.0,273.8774,274.2761,273.7958,274.2399,41688.0
2021-06-18 15:20:00,302.59,302.94,302.54,302.82,82425.0,274.2399,274.5571,274.1946,274.4483,82425.0
2021-06-18 15:30:00,302.79,302.98,302.2,302.93,97753.0,274.4211,274.5933,273.8864,274.548,97753.0
2021-06-18 15:40:00,302.9,303.25,302.36,302.43,134184.0,274.5208,274.838,274.0314,274.0949,134184.0
2021-06-18 15:50:00,302.45,303.83,302.33,302.64,415537.0,274.113,275.3637,274.0042,274.2852,415537.0
2021-06-21 09:30:00,305.25,307.74,304.87,307.15,206503.0,276.6507,278.9074,276.3063,278.3726,206503.0
2021-06-21 09:40:00,307.12,307.42,306.52,307.34,91829.0,278.3455,278.6173,277.8017,278.5448,91829.0
2021-06-21 09:50:00,307.29,308.53,306.5,306.59,117535.0,278.4995,279.6233,277.7835,277.8651,117535.0
2021-06-21 10:00:00,306.64,306.93,305.97,306.66,91175.0,277.9104,278.1733,277.3032,277.9286,91175.0
2021-06-21 10:10:00,306.7,307.53,306.16,307.18,61705.0,277.9648,278.717,277.4754,278.3998,61705.0
2021-06-21 10:20:00,307.11,307.96,307.0,307.96,41581.0,278.3364,279.1068,278.2367,279.1068,41581.0
2021-06-21 10:30:00,308.0,308.49,307.75,308.26,51856.0,279.143,279.5871,278.9164,279.3786,51856.0
2021-06-21 10:40:00,308.2,308.72,308.04,308.56,55551.0,279.3243,279.7955,279.1793,279.6505,55551.0
2021-06-21 10:50:00,308.61,308.66,307.72,307.88,57974.0,279.6959,279.7412,278.8892,279.0342,57974.0
2021-06-21 11:00:00,307.89,308.0,307.43,307.9,50045.0,279.0433,279.143,278.6264,279.0524,50045.0
2021-06-21 11:10:00,307.94,308.22,307.7,307.7,50927.0,279.0886,279.3424,278.8711,278.8711,50927.0
2021-06-21 11:20:00,307.73,308.25,307.67,308.0,50926.0,278.8983,279.3696,278.8439,279.143,50926.0
2021-06-21 11:30:00,308.0,308.65,307.96,308.53,40766.0,279.143,279.7321,279.1068,279.6233,40766.0
2021-06-21 11:40:00,308.59,308.59,308.05,308.1,24444.0,279.6777,279.6777,279.1883,279.2336,24444.0
2021-06-21 11:50:00,308.03,308.21,307.39,307.48,30137.0,279.1702,279.3333,278.5902,278.6717,30137.0
2021-06-21 12:00:00,307.44,307.57,307.07,307.09,33019.0,278.6355,278.7533,278.3001,278.3183,33019.0
2021-06-21 12:10:00,307.07,307.35,306.97,307.2,27441.0,278.3001,278.5539,278.2095,278.418,27441.0
2021-06-21 12:20:00,307.19,307.37,307.14,307.17,32239.0,278.4089,278.572,278.3636,278.3908,32239.0
2021-06-21 12:30:00,307.2,307.58,307.2,307.38,21320.0,278.418,278.7624,278.418,278.5811,21320.0
2021-06-21 12:40:00,307.38,307.4,307.03,307.11,25470.0,278.5811,278.5992,278.2639,278.3364,25470.0
2021-06-21 12:50:00,307.09,307.33,307.01,307.24,17556.0,278.3183,278.5358,278.2458,278.4542,17556.0
2021-06-21 13:00:00,307.28,307.38,307.22,307.3,15424.0,278.4905,278.5811,278.4361,278.5086,15424.0
2021-06-21 13:10:00,307.3,307.82,307.25,307.58,27458.0,278.5086,278.9799,278.4633,278.7624,27458.0
2021-06-21 13:20:00,307.56,307.67,307.35,307.46,26150.0,278.7442,278.8439,278.5539,278.6536,26150.0
2021-06-21 13:30:00,307.49,307.82,307.43,307.6,20225.0,278.6808,278.9799,278.6264,278.7805,20225.0
2021-06-21 13:40:00,307.6,308.14,307.6,308.04,21759.0,278.7805,279.2699,278.7805,279.1793,21759.0
2021-06-21 13:50:00,307.99,308.14,307.92,308.0,37820.0,279.1339,279.2699,279.0705,279.143,37820.0
2021-06-21 14:00:00,308.0,308.01,307.61,307.95,43218.0,279.143,279.1521,278.7895,279.0977,43218.0
2021-06-21 14:10:00,307.94,307.99,307.62,307.71,27120.0,279.0886,279.1339,278.7986,278.8802,27120.0
2021-06-21 14:20:00,307.7,307.7,307.44,307.57,16697.0,278.8711,278.8711,278.6355,278.7533,16697.0
2021-06-21 14:30:00,307.55,307.68,307.44,307.64,26079.0,278.7352,278.853,278.6355,278.8167,26079.0
2021-06-21 14:40:00,307.67,307.91,307.61,307.72,27697.0,278.8439,279.0614,278.7895,278.8892,27697.0
2021-06-21 14:50:00,307.71,307.79,307.56,307.64,20064.0,278.8802,278.9527,278.7442,278.8167,20064.0
2021-06-21 15:00:00,307.67,308.13,307.47,308.04,29173.0,278.8439,279.2608,278.6627,279.1793,29173.0
2021-06-21 15:10:00,307.98,308.07,307.71,308.0,18487.0,279.1249,279.2064,278.8802,279.143,18487.0
2021-06-21 15:20:00,308.0,308.01,307.81,307.97,27770.0,279.143,279.1521,278.9708,279.1158,27770.0
2021-06-21 15:30:00,308.0,308.09,307.68,307.94,40566.0,279.143,279.2246,278.853,279.0886,40566.0
2021-06-21 15:40:00,307.96,308.14,307.3,307.32,92656.0,279.1068,279.2699,278.5086,278.5267,92656.0
2021-06-21 15:50:00,307.42,307.95,307.34,307.55,147315.0,278.6173,279.0977,278.5448,278.7352,147315.0
2021-06-22 09:30:00,309.13,309.75,308.29,308.49,128392.0,280.1671,280.729,279.4058,279.5871,128392.0
2021-06-22 09:40:00,308.67,309.5,308.53,309.28,105248.0,279.7502,280.5025,279.6233,280.3031,105248.0
2021-06-22 09:50:00,309.26,310.6,309.14,310.53,104934.0,280.285,281.4994,280.1762,281.436,104934.0
2021-06-22 10:00:00,310.6,311.3,310.29,311.13,95800.0,281.4994,282.1338,281.2185,281.9798,95800.0
2021-06-22 10:10:00,311.18,311.76,311.03,311.62,55690.0,282.0251,282.5507,281.8891,282.4238,55690.0
2021-06-22 10:20:00,311.57,312.37,311.3,311.7,118782.0,282.3785,283.1036,282.1338,282.4963,118782.0
2021-06-22 10:30:00,311.68,312.33,311.57,312.29,52972.0,282.4782,283.0673,282.3785,283.0311,52972.0
2021-06-22 10:40:00,312.27,312.69,312.19,312.59,47269.0,283.0129,283.3936,282.9404,283.303,47269.0
2021-06-22 10:50:00,312.59,312.86,312.33,312.83,62606.0,283.303,283.5477,283.0673,283.5205,62606.0
2021-06-22 11:00:00,312.79,313.0,312.45,312.83,50297.0,283.4842,283.6745,283.1761,283.5205,50297.0
2021-06-22 11:10:00,312.78,313.31,312.78,313.08,48715.0,283.4752,283.9555,283.4752,283.7471,48715.0
2021-06-22 11:20:00,313.1,313.23,312.53,312.67,37594.0,283.7652,283.883,283.2486,283.3755,37594.0
2021-06-22 11:30:00,312.72,312.82,312.49,312.56,35363.0,283.4208,283.5114,283.2123,283.2758,35363.0
2021-06-22 11:40:00,312.6,312.75,312.29,312.34,20136.0,283.312,283.448,283.0311,283.0764,20136.0
2021-06-22 11:50:00,312.33,312.38,311.94,311.98,20523.0,283.0673,283.1126,282.7139,282.7501,20523.0
2021-06-22 12:00:00,311.96,312.57,311.95,312.37,33563.0,282.732,283.2848,282.7229,283.1036,33563.0
2021-06-22 12:10:00,312.39,312.56,312.15,312.17,32651.0,283.1217,283.2758,282.9042,282.9223,32651.0
2021-06-22 12:20:00,312.15,312.27,312.06,312.16,32246.0,282.9042,283.0129,282.8226,282.9132,32246.0
2021-06-22 12:30:00,312.15,312.17,311.7,311.95,25762.0,282.9042,282.9223,282.4963,282.7229,25762.0
2021-06-22 12:40:00,311.92,312.12,311.77,311.89,18208.0,282.6957,282.877,282.5598,282.6685,18208.0
2021-06-22 12:50:00,311.9,311.97,311.7,311.71,16076.0,282.6776,282.741,282.4963,282.5054,16076.0
2021-06-22 13:00:00,311.68,311.85,311.51,311.72,17295.0,282.4782,282.6323,282.3241,282.5145,17295.0
2021-06-22 13:10:00,311.76,312.05,311.72,311.8,24825.0,282.5507,282.8136,282.5145,282.587,24825.0
2021-06-22 13:20:00,311.78,311.95,311.72,311.82,14155.0,282.5689,282.7229,282.5145,282.6051,14155.0
2021-06-22 13:30:00,311.86,312.16,311.79,312.04,31161.0,282.6414,282.9132,282.5779,282.8045,31161.0
2021-06-22 13:40:00,312.05,312.37,311.95,312.34,23422.0,282.8136,283.1036,282.7229,283.0764,23422.0
2021-06-22 13:50:00,312.34,312.34,311.88,312.18,24288.0,283.0764,283.0764,282.6595,282.9314,24288.0
2021-06-22 14:00:00,312.18,312.79,312.18,312.78,72471.0,282.9314,283.4842,282.9314,283.4752,72471.0
2021-06-22 14:10:00,312.69,313.18,312.58,313.15,58823.0,283.3936,283.8377,283.2939,283.8105,58823.0
2021-06-22 14:20:00,313.12,314.91,313.12,313.53,151993.0,283.7833,285.4056,283.7833,284.1549,151993.0
2021-06-22 14:30:00,313.53,313.69,313.19,313.56,30764.0,284.1549,284.2999,283.8467,284.1821,30764.0
2021-06-22 14:40:00,313.63,313.71,313.04,313.08,35575.0,284.2455,284.318,283.7108,283.7471,35575.0
2021-06-22 14:50:00,313.11,313.21,312.86,313.01,31180.0,283.7742,283.8649,283.5477,283.6836,31180.0
2021-06-22 15:00:00,313.04,313.35,312.98,313.3,33995.0,283.7108,283.9918,283.6564,283.9464,33995.0
2021-06-22 15:10:00,313.32,313.87,313.26,313.63,32122.0,283.9646,284.463,283.9102,284.2455,32122.0
2021-06-22 15:20:00,313.6,314.13,313.59,313.96,34908.0,284.2183,284.6987,284.2093,284.5446,34908.0
2021-06-22 15:30:00,314.01,314.06,313.56,313.58,36696.0,284.5899,284.6352,284.1821,284.2002,36696.0
2021-06-22 15:40:00,313.56,313.67,313.19,313.19,69542.0,284.1821,284.2818,283.8467,283.8467,69542.0
2021-06-22 15:50:00,313.27,313.39,312.64,312.72,266494.0,283.9193,284.028,283.3483,283.4208,266494.0
2021-06-23 09:30:00,312.33,313.66,311.45,311.96,139284.0,283.0673,284.2727,282.2698,282.732,139284.0
2021-06-23 09:40:00,312.02,312.53,311.54,312.09,41615.0,282.7864,283.2486,282.3513,282.8498,41615.0
2021-06-23 09:50:00,312.13,312.14,310.66,311.64,56197.0,282.8861,282.8951,281.5538,282.442,56197.0
2021-06-23 10:00:00,311.63,311.64,310.63,310.77,66041.0,282.4329,282.442,281.5266,281.6535,66041.0
2021-06-23 10:10:00,310.83,312.23,310.68,312.05,57258.0,281.7079,282.9767,281.5719,282.8136,57258.0
2021-06-23 10:20:00,312.05,312.08,311.63,311.72,36249.0,282.8136,282.8407,282.4329,282.5145,36249.0
2021-06-23 10:30:00,311.67,311.72,311.05,311.43,21869.0,282.4692,282.5145,281.9072,282.2516,21869.0
2021-06-23 10:40:00,311.44,311.89,311.44,311.82,19774.0,282.2607,282.6685,282.2607,282.6051,19774.0
2021-06-23 10:50:00,311.83,312.18,311.67,312.0,22737.0,282.6142,282.9314,282.4692,282.7682,22737.0
2021-06-23 11:00:00,311.89,311.96,310.94,311.24,25894.0,282.6685,282.732,281.8076,282.0794,25894.0
2021-06-23 11:10:00,311.18,311.34,311.0,311.22,16277.0,282.0251,282.1701,281.8619,282.0613,16277.0
2021-06-23 11:20:00,311.21,311.5,311.1,311.13,17504.0,282.0523,282.3151,281.9526,281.9798,17504.0
2021-06-23 11:30:00,311.13,311.35,310.88,311.23,24296.0,281.9798,282.1791,281.7532,282.0704,24296.0
2021-06-23 11:40:00,311.2,311.5,311.14,311.25,17508.0,282.0432,282.3151,281.9888,282.0885,17508.0
2021-06-23 11:50:00,311.25,311.31,311.02,311.12,26501.0,282.0885,282.1429,281.8801,281.9707,26501.0
2021-06-23 12:00:00,311.08,311.73,311.02,311.59,22176.0,281.9344,282.5235,281.8801,282.3967,22176.0
2021-06-23 12:10:00,311.55,311.83,311.52,311.7,18643.0,282.3604,282.6142,282.3332,282.4963,18643.0
2021-06-23 12:20:00,311.74,311.88,311.64,311.65,15770.0,282.5326,282.6595,282.442,282.451,15770.0
2021-06-23 12:30:00,311.68,311.81,311.53,311.59,19663.0,282.4782,282.596,282.3423,282.3967,19663.0
2021-06-23 12:40:00,311.52,311.6,311.36,311.42,29648.0,282.3332,282.4057,282.1882,282.2426,29648.0
2021-06-23 12:50:00,311.42,311.96,311.4,311.91,23625.0,282.2426,282.732,282.2245,282.6867,23625.0
2021-06-23 13:00:00,311.94,312.11,311.92,312.02,19225.0,282.7139,282.8679,282.6957,282.7864,19225.0
2021-06-23 13:10:00,312.04,312.3,311.99,312.07,18386.0,282.8045,283.0401,282.7592,282.8317,18386.0
2021-06-23 13:20:00,312.1,312.11,311.89,311.98,15840.0,282.8589,282.8679,282.6685,282.7501,15840.0
2021-06-23 13:30:00,312.0,312.09,311.89,311.94,22431.0,282.7682,282.8498,282.6685,282.7139,22431.0
2021-06-23 13:40:00,311.99,312.0,311.79,311.92,35318.0,282.7592,282.7682,282.5779,282.6957,35318.0
2021-06-23 13:50:00,311.93,311.99,311.73,311.84,18745.0,282.7048,282.7592,282.5235,282.6232,18745.0
2021-06-23 14:00:00,311.85,312.03,311.61,311.98,32616.0,282.6323,282.7954,282.4148,282.7501,32616.0
2021-06-23 14:10:00,311.98,312.17,311.95,312.11,27574.0,282.7501,282.9223,282.7229,282.8679,27574.0
2021-06-23 14:20:00,312.12,312.23,312.0,312.1,29693.0,282.877,282.9767,282.7682,282.8589,29693.0
2021-06-23 14:30:00,312.07,312.3,312.01,312.27,22651.0,282.8317,283.0401,282.7773,283.0129,22651.0
2021-06-23 14:40:00,312.25,312.31,312.12,312.29,19484.0,282.9948,283.0492,282.877,283.0311,19484.0
2021-06-23 14:50:00,312.29,312.37,312.12,312.26,22484.0,283.0311,283.1036,282.877,283.0039,22484.0
2021-06-23 15:00:00,312.21,312.31,312.17,312.26,21706.0,282.9586,283.0492,282.9223,283.0039,21706.0
2021-06-23 15:10:00,312.29,312.43,312.23,312.43,33868.0,283.0311,283.158,282.9767,283.158,33868.0
2021-06-23 15:20:00,312.41,312.48,312.23,312.41,26491.0,283.1398,283.2033,282.9767,283.1398,26491.0
2021-06-23 15:30:00,312.42,312.42,312.17,312.24,47727.0,283.1489,283.1489,282.9223,282.9858,47727.0
2021-06-23 15:40:00,312.24,312.51,312.0,312.25,53562.0,282.9858,283.2305,282.7682,282.9948,53562.0
2021-06-23 15:50:00,312.25,312.25,311.55,311.56,209903.0,282.9948,282.9948,282.3604,282.3695,209903.0
2021-06-24 09:30:00,313.12,314.84,313.08,313.32,133946.0,283.7833,285.3422,283.7471,283.9646,133946.0
2021-06-24 09:40:00,313.4,313.96,313.26,313.41,48330.0,284.0371,284.5446,283.9102,284.0461,48330.0
2021-06-24 09:50:00,313.56,314.06,313.25,313.5,44563.0,284.1821,284.6352,283.9011,284.1277,44563.0
2021-06-24 10:00:00,313.6,313.81,312.73,312.81,57095.0,284.2183,284.4087,283.4298,283.5023,57095.0
2021-06-24 10:10:00,312.81,312.93,311.89,312.74,61364.0,283.5023,283.6111,282.6685,283.4389,61364.0
2021-06-24 10:20:00,312.8,313.2,312.7,312.84,25437.0,283.4933,283.8558,283.4027,283.5295,25437.0
2021-06-24 10:30:00,312.9,313.44,312.78,313.22,28319.0,283.5839,284.0733,283.4752,283.8739,28319.0
2021-06-24 10:40:00,313.19,313.45,313.0,313.0,23653.0,283.8467,284.0824,283.6745,283.6745,23653.0
2021-06-24 10:50:00,313.01,313.13,312.21,312.66,32597.0,283.6836,283.7924,282.9586,283.3664,32597.0
2021-06-24 11:00:00,312.75,312.78,312.25,312.34,20702.0,283.448,283.4752,282.9948,283.0764,20702.0
2021-06-24 11:10:00,312.43,312.57,312.27,312.27,14905.0,283.158,283.2848,283.0129,283.0129,14905.0
2021-06-24 11:20:00,312.25,312.42,311.9,312.1,28959.0,282.9948,283.1489,282.6776,282.8589,28959.0
2021-06-24 11:30:00,312.15,312.51,312.09,312.16,19324.0,282.9042,283.2305,282.8498,282.9132,19324.0
2021-06-24 11:40:00,312.18,312.37,311.98,312.25,23712.0,282.9314,283.1036,282.7501,282.9948,23712.0
2021-06-24 11:50:00,312.2,312.43,312.17,312.25,13172.0,282.9495,283.158,282.9223,282.9948,13172.0
2021-06-24 12:00:00,312.29,312.4,312.05,312.08,15255.0,283.0311,283.1308,282.8136,282.8407,15255.0
2021-06-24 12:10:00,312.08,312.18,311.96,312.15,14414.0,282.8407,282.9314,282.732,282.9042,14414.0
2021-06-24 12:20:00,312.12,312.54,312.11,312.47,53008.0,282.877,283.2576,282.8679,283.1942,53008.0
2021-06-24 12:30:00,312.46,312.73,312.39,312.68,30566.0,283.1851,283.4298,283.1217,283.3845,30566.0
2021-06-24 12:40:00,312.72,313.21,312.71,313.04,39972.0,283.4208,283.8649,283.4117,283.7108,39972.0
2021-06-24 12:50:00,313.17,313.49,313.15,313.29,15860.0,283.8286,284.1186,283.8105,283.9374,15860.0
2021-06-24 13:00:00,313.32,313.32,312.63,312.86,31571.0,283.9646,283.9646,283.3392,283.5477,31571.0
2021-06-24 13:10:00,312.85,313.17,312.78,312.78,21597.0,283.5386,283.8286,283.4752,283.4752,21597.0
2021-06-24 13:20:00,312.79,312.81,312.47,312.54,17876.0,283.4842,283.5023,283.1942,283.2576,17876.0
2021-06-24 13:30:00,312.5,312.66,312.48,312.49,14432.0,283.2214,283.3664,283.2033,283.2123,14432.0
2021-06-24 13:40:00,312.54,312.58,312.38,312.42,19301.0,283.2576,283.2939,283.1126,283.1489,19301.0
2021-06-24 13:50:00,312.45,312.65,312.24,312.62,27953.0,283.1761,283.3573,282.9858,283.3301,27953.0
2021-06-24 14:00:00,312.66,312.72,312.35,312.4,23341.0,283.3664,283.4208,283.0854,283.1308,23341.0
2021-06-24 14:10:00,312.35,312.49,312.25,312.46,18442.0,283.0854,283.2123,282.9948,283.1851,18442.0
2021-06-24 14:20:00,312.49,313.0,312.49,312.87,43897.0,283.2123,283.6745,283.2123,283.5567,43897.0
2021-06-24 14:30:00,312.87,312.95,312.55,312.64,19696.0,283.5567,283.6292,283.2667,283.3483,19696.0
2021-06-24 14:40:00,312.61,312.72,312.52,312.56,20560.0,283.3211,283.4208,283.2395,283.2758,20560.0
2021-06-24 14:50:00,312.59,312.66,312.39,312.55,29156.0,283.303,283.3664,283.1217,283.2667,29156.0
2021-06-24 15:00:00,312.52,312.64,312.4,312.41,25277.0,283.2395,283.3483,283.1308,283.1398,25277.0
2021-06-24 15:10:00,312.4,312.6,312.27,312.53,26719.0,283.1308,283.312,283.0129,283.2486,26719.0
2021-06-24 15:20:00,312.52,312.58,312.16,312.2,45815.0,283.2395,283.2939,282.9132,282.9495,45815.0
2021-06-24 15:30:00,312.18,312.41,312.04,312.26,43752.0,282.9314,283.1398,282.8045,283.0039,43752.0
2021-06-24 15:40:00,312.3,312.59,312.15,312.15,51603.0,283.0401,283.303,282.9042,282.9042,51603.0
2021-06-24 15:50:00,312.16,312.25,311.67,311.93,206608.0,282.9132,282.9948,282.4692,282.7048,206608.0
2021-06-25 09:30:00,312.0,312.96,311.93,312.5,174318.0,282.7682,283.6383,282.7048,283.2214,174318.0
2021-06-25 09:40:00,312.5,312.7,311.55,312.61,143487.0,283.2214,283.4027,282.3604,283.3211,143487.0
2021-06-25 09:50:00,312.61,313.44,312.02,313.19,60510.0,283.3211,284.0733,282.7864,283.8467,60510.0
2021-06-25 10:00:00,313.24,314.18,313.19,314.0,62572.0,283.8921,284.744,283.8467,284.5809,62572.0
2021-06-25 10:10:00,314.01,314.15,312.97,313.13,68030.0,284.5899,284.7168,283.6474,283.7924,68030.0
2021-06-25 10:20:00,313.16,313.5,312.83,312.83,61673.0,283.8196,284.1277,283.5205,283.5205,61673.0
2021-06-25 10:30:00,312.82,313.19,312.62,313.13,32519.0,283.5114,283.8467,283.3301,283.7924,32519.0
2021-06-25 10:40:00,313.05,313.14,312.74,313.0,26978.0,283.7199,283.8014,283.4389,283.6745,26978.0
2021-06-25 10:50:00,313.03,313.15,312.25,312.33,63626.0,283.7017,283.8105,282.9948,283.0673,63626.0
2021-06-25 11:00:00,312.27,312.46,312.07,312.36,58429.0,283.0129,283.1851,282.8317,283.0945,58429.0
2021-06-25 11:10:00,312.44,312.87,312.39,312.63,45848.0,283.167,283.5567,283.1217,283.3392,45848.0
2021-06-25 11:20:00,312.63,313.4,312.62,313.24,23008.0,283.3392,284.0371,283.3301,283.8921,23008.0
2021-06-25 11:30:00,313.26,313.34,313.12,313.12,21420.0,283.9102,283.9827,283.7833,283.7833,21420.0
2021-06-25 11:40:00,313.13,313.2,312.94,313.11,14667.0,283.7924,283.8558,283.6202,283.7742,14667.0
2021-06-25 11:50:00,313.07,313.11,312.84,313.01,38597.0,283.738,283.7742,283.5295,283.6836,38597.0
2021-06-25 12:00:00,312.94,313.07,312.9,312.92,17582.0,283.6202,283.738,283.5839,283.602,17582.0
2021-06-25 12:10:00,312.94,312.96,312.78,312.87,19008.0,283.6202,283.6383,283.4752,283.5567,19008.0
2021-06-25 12:20:00,312.88,313.02,312.8,312.9,16249.0,283.5658,283.6927,283.4933,283.5839,16249.0
2021-06-25 12:30:00,312.92,313.06,312.77,312.9,13251.0,283.602,283.7289,283.4661,283.5839,13251.0
2021-06-25 12:40:00,312.92,313.09,312.89,313.0,128627.0,283.602,283.7561,283.5749,283.6745,128627.0
2021-06-25 12:50:00,313.01,313.18,312.87,313.06,29366.0,283.6836,283.8377,283.5567,283.7289,29366.0
2021-06-25 13:00:00,313.12,313.12,312.88,313.04,62612.0,283.7833,283.7833,283.5658,283.7108,62612.0
2021-06-25 13:10:00,313.0,313.47,312.98,313.45,36209.0,283.6745,284.1005,283.6564,284.0824,36209.0
2021-06-25 13:20:00,313.45,313.7,313.3,313.58,40488.0,284.0824,284.309,283.9464,284.2002,40488.0
2021-06-25 13:30:00,313.68,314.06,313.6,314.0,34897.0,284.2908,284.6352,284.2183,284.5809,34897.0
2021-06-25 13:40:00,313.98,314.29,313.94,314.19,47880.0,284.5627,284.8437,284.5265,284.7531,47880.0
2021-06-25 13:50:00,314.19,314.75,314.12,314.69,51931.0,284.7531,285.2606,284.6896,285.2062,51931.0
2021-06-25 14:00:00,314.7,315.03,314.52,314.58,58514.0,285.2153,285.5144,285.0521,285.1065,58514.0
2021-06-25 14:10:00,314.59,314.6,314.31,314.34,41063.0,285.1156,285.1246,284.8618,284.889,41063.0
2021-06-25 14:20:00,314.31,314.4,314.1,314.18,40398.0,284.8618,284.9434,284.6715,284.744,40398.0
2021-06-25 14:30:00,314.15,314.3,314.11,314.18,30328.0,284.7168,284.8527,284.6805,284.744,30328.0
2021-06-25 14:40:00,314.13,314.25,313.99,314.13,44525.0,284.6987,284.8074,284.5718,284.6987,44525.0
2021-06-25 14:50:00,314.15,314.33,314.02,314.3,41068.0,284.7168,284.8799,284.599,284.8527,41068.0
2021-06-25 15:00:00,314.32,315.18,314.22,314.98,64577.0,284.8709,285.6503,284.7802,285.469,64577.0
2021-06-25 15:10:00,315.02,315.46,314.93,315.35,112969.0,285.5053,285.9041,285.4237,285.8044,112969.0
2021-06-25 15:20:00,315.29,315.37,315.0,315.04,73531.0,285.75,285.8225,285.4872,285.5234,73531.0
2021-06-25 15:30:00,315.04,315.07,314.16,314.26,96464.0,285.5234,285.5506,284.7259,284.8165,96464.0
2021-06-25 15:40:00,314.3,314.44,313.9,314.0,110966.0,284.8527,284.9796,284.4902,284.5809,110966.0
2021-06-25 15:50:00,314.0,314.17,312.88,313.72,486201.0,284.5809,284.7349,283.5658,284.3271,486201.0
2021-06-28 09:30:00,313.66,313.87,311.76,311.95,105327.0,284.2727,284.463,282.5507,282.7229,105327.0
2021-06-28 09:40:00,312.04,312.58,311.36,312.21,73527.0,282.8045,283.2939,282.1882,282.9586,73527.0
2021-06-28 09:50:00,311.96,313.4,311.85,313.33,48434.0,282.732,284.0371,282.6323,283.9736,48434.0
2021-06-28 10:00:00,313.3,313.48,312.78,313.15,77884.0,283.9464,284.1096,283.4752,283.8105,77884.0
2021-06-28 10:10:00,313.15,313.38,312.87,313.31,33321.0,283.8105,284.0189,283.5567,283.9555,33321.0
2021-06-28 10:20:00,313.39,314.42,313.03,314.31,54872.0,284.028,284.9615,283.7017,284.8618,54872.0
2021-06-28 10:30:00,314.37,314.4,313.53,313.78,48799.0,284.9162,284.9434,284.1549,284.3815,48799.0
2021-06-28 10:40:00,313.79,314.09,313.67,313.91,21255.0,284.3905,284.6624,284.2818,284.4993,21255.0
2021-06-28 10:50:00,313.92,314.1,313.76,313.78,21963.0,284.5084,284.6715,284.3633,284.3815,21963.0
2021-06-28 11:00:00,313.81,314.14,313.64,313.9,23364.0,284.4087,284.7077,284.2546,284.4902,23364.0
2021-06-28 11:10:00,313.91,314.06,313.73,314.03,22209.0,284.4993,284.6352,284.3362,284.608,22209.0
2021-06-28 11:20:00,314.04,314.81,313.95,314.71,45158.0,284.6171,285.315,284.5355,285.2243,45158.0
2021-06-28 11:30:00,314.66,315.07,314.4,314.96,30887.0,285.179,285.5506,284.9434,285.4509,30887.0
2021-06-28 11:40:00,314.89,315.08,314.75,315.01,28256.0,285.3875,285.5597,285.2606,285.4962,28256.0
2021-06-28 11:50:00,314.99,315.27,314.9,315.18,21518.0,285.4781,285.7319,285.3965,285.6503,21518.0
2021-06-28 12:00:00,315.17,315.2,314.75,314.89,36441.0,285.6412,285.6684,285.2606,285.3875,36441.0
2021-06-28 12:10:00,314.92,314.92,314.57,314.66,13910.0,285.4147,285.4147,285.0975,285.179,13910.0
2021-06-28 12:20:00,314.61,314.63,314.03,314.2,15821.0,285.1337,285.1518,284.608,284.7621,15821.0
2021-06-28 12:30:00,314.2,314.25,313.96,313.96,13193.0,284.7621,284.8074,284.5446,284.5446,13193.0
2021-06-28 12:40:00,313.93,314.07,313.82,313.99,10026.0,284.5174,284.6443,284.4177,284.5718,10026.0
2021-06-28 12:50:00,314.0,314.01,313.72,313.73,9761.0,284.5809,284.5899,284.3271,284.3362,9761.0
2021-06-28 13:00:00,313.6,313.81,313.6,313.71,15656.0,284.2183,284.4087,284.2183,284.318,15656.0
2021-06-28 13:10:00,313.63,313.65,313.4,313.48,13791.0,284.2455,284.2636,284.0371,284.1096,13791.0
2021-06-28 13:20:00,313.57,313.64,313.44,313.63,14743.0,284.1911,284.2546,284.0733,284.2455,14743.0
2021-06-28 13:30:00,313.63,313.95,313.6,313.8,10242.0,284.2455,284.5355,284.2183,284.3996,10242.0
2021-06-28 13:40:00,313.83,314.18,313.82,314.15,17172.0,284.4268,284.744,284.4177,284.7168,17172.0
2021-06-28 13:50:00,314.09,314.44,314.06,314.44,14474.0,284.6624,284.9796,284.6352,284.9796,14474.0
2021-06-28 14:00:00,314.49,314.59,314.37,314.51,15835.0,285.0249,285.1156,284.9162,285.0431,15835.0
2021-06-28 14:10:00,314.44,314.56,314.21,314.56,17453.0,284.9796,285.0884,284.7712,285.0884,17453.0
2021-06-28 14:20:00,314.47,314.47,314.22,314.32,10804.0,285.0068,285.0068,284.7802,284.8709,10804.0
2021-06-28 14:30:00,314.33,314.43,314.25,314.35,8897.0,284.8799,284.9706,284.8074,284.8981,8897.0
2021-06-28 14:40:00,314.31,314.32,314.07,314.19,17912.0,284.8618,284.8709,284.6443,284.7531,17912.0
2021-06-28 14:50:00,314.17,314.25,314.02,314.02,20283.0,284.7349,284.8074,284.599,284.599,20283.0
2021-06-28 15:00:00,314.08,314.18,313.83,313.9,31485.0,284.6534,284.744,284.4268,284.4902,31485.0
2021-06-28 15:10:00,313.84,313.93,313.54,313.9,23526.0,284.4358,284.5174,284.164,284.4902,23526.0
2021-06-28 15:20:00,313.9,314.34,313.87,314.25,15111.0,284.4902,284.889,284.463,284.8074,15111.0
2021-06-28 15:30:00,314.33,314.47,314.14,314.36,29680.0,284.8799,285.0068,284.7077,284.9071,29680.0
2021-06-28 15:40:00,314.39,314.5,314.13,314.16,42980.0,284.9343,285.034,284.6987,284.7259,42980.0
2021-06-28 15:50:00,314.21,314.49,314.14,314.35,88422.0,284.7712,285.0249,284.7077,284.8981,88422.0
2021-06-29 09:30:00,315.77,317.45,315.56,317.02,159255.0,286.185,287.7076,285.9947,287.3179,159255.0
2021-06-29 09:40:00,317.03,317.67,316.02,317.67,91632.0,287.327,287.907,286.4116,287.907,91632.0
2021-06-29 09:50:00,317.65,318.31,317.55,318.2,78277.0,287.8889,288.487,287.7983,288.3874,78277.0
2021-06-29 10:00:00,318.2,319.32,317.93,318.86,88719.0,288.3874,289.4024,288.1426,288.9855,88719.0
2021-06-29 10:10:00,318.86,319.47,318.72,319.14,74743.0,288.9855,289.5384,288.8586,289.2393,74743.0
2021-06-29 10:20:00,319.19,319.8,319.08,319.12,85351.0,289.2846,289.8374,289.1849,289.2212,85351.0
2021-06-29 10:30:00,319.12,320.1,319.12,319.9,69831.0,289.2212,290.1093,289.2212,289.9281,69831.0
2021-06-29 10:40:00,319.9,319.94,319.34,319.84,31894.0,289.9281,289.9643,289.4205,289.8737,31894.0
2021-06-29 10:50:00,319.8,320.3,319.64,319.79,55246.0,289.8374,290.2906,289.6924,289.8284,55246.0
2021-06-29 11:00:00,319.83,320.03,319.59,319.73,32382.0,289.8646,290.0459,289.6471,289.774,32382.0
2021-06-29 11:10:00,319.65,319.73,318.76,319.23,43184.0,289.7015,289.774,288.8949,289.3208,43184.0
2021-06-29 11:20:00,319.26,319.49,319.01,319.19,35835.0,289.348,289.5565,289.1215,289.2846,35835.0
2021-06-29 11:30:00,319.18,319.23,318.61,318.68,29939.0,289.2755,289.3208,288.7589,288.8224,29939.0
2021-06-29 11:40:00,318.8,318.91,318.46,318.59,21649.0,288.9311,289.0308,288.623,288.7408,21649.0
2021-06-29 11:50:00,318.65,318.82,318.54,318.57,24366.0,288.7952,288.9493,288.6955,288.7227,24366.0
2021-06-29 12:00:00,318.6,318.6,317.71,318.12,36452.0,288.7499,288.7499,287.9433,288.3148,36452.0
2021-06-29 12:10:00,318.16,318.16,317.47,317.56,39974.0,288.3511,288.3511,287.7257,287.8073,39974.0
2021-06-29 12:20:00,317.52,318.02,317.48,317.83,26387.0,287.7711,288.2242,287.7348,288.052,26387.0
2021-06-29 12:30:00,317.85,317.93,317.51,317.6,19126.0,288.0701,288.1426,287.762,287.8436,19126.0
2021-06-29 12:40:00,317.61,317.69,317.4,317.55,20722.0,287.8526,287.9251,287.6623,287.7983,20722.0
2021-06-29 12:50:00,317.54,317.6,317.48,317.54,20515.0,287.7892,287.8436,287.7348,287.7892,20515.0
2021-06-29 13:00:00,317.54,317.64,317.18,317.21,21684.0,287.7892,287.8798,287.4629,287.4901,21684.0
2021-06-29 13:10:00,317.22,317.33,317.04,317.11,21045.0,287.4992,287.5989,287.336,287.3995,21045.0
2021-06-29 13:20:00,317.12,317.25,316.9,316.99,36039.0,287.4085,287.5264,287.2091,287.2907,36039.0
2021-06-29 13:30:00,316.98,317.37,316.96,317.32,32330.0,287.2817,287.6351,287.2635,287.5898,32330.0
2021-06-29 13:40:00,317.33,317.5,317.25,317.38,24233.0,287.5989,287.7529,287.5264,287.6442,24233.0
2021-06-29 13:50:00,317.41,317.9,317.3,317.86,20416.0,287.6714,288.1155,287.5717,288.0792,20416.0
2021-06-29 14:00:00,317.82,318.3,317.65,318.26,40627.0,288.043,288.478,287.8889,288.4417,40627.0
2021-06-29 14:10:00,318.25,318.42,318.04,318.15,27771.0,288.4327,288.5867,288.2423,288.342,27771.0
2021-06-29 14:20:00,318.17,318.46,318.15,318.26,36085.0,288.3602,288.623,288.342,288.4417,36085.0
2021-06-29 14:30:00,318.22,318.36,317.89,318.0,25994.0,288.4055,288.5324,288.1064,288.2061,25994.0
2021-06-29 14:40:00,317.86,318.41,317.79,318.24,24645.0,288.0792,288.5777,288.0158,288.4236,24645.0
2021-06-29 14:50:00,318.26,318.69,318.12,318.67,23361.0,288.4417,288.8314,288.3148,288.8133,23361.0
2021-06-29 15:00:00,318.66,318.8,318.4,318.45,38605.0,288.8043,288.9311,288.5686,288.6139,38605.0
2021-06-29 15:10:00,318.46,318.55,318.24,318.5,28505.0,288.623,288.7046,288.4236,288.6592,28505.0
2021-06-29 15:20:00,318.51,318.54,318.38,318.49,27330.0,288.6683,288.6955,288.5505,288.6502,27330.0
2021-06-29 15:30:00,318.47,318.51,318.31,318.44,30229.0,288.6321,288.6683,288.487,288.6049,30229.0
2021-06-29 15:40:00,318.42,318.56,318.11,318.14,73662.0,288.5867,288.7136,288.3058,288.333,73662.0
2021-06-29 15:50:00,318.14,318.44,318.08,318.22,117480.0,288.333,288.6049,288.2786,288.4055,117480.0
2021-06-30 09:30:00,317.94,320.05,317.85,319.53,118744.0,288.1517,290.064,288.0701,289.5927,118744.0
2021-06-30 09:40:00,319.49,319.82,319.05,319.52,37116.0,289.5565,289.8556,289.1577,289.5837,37116.0
2021-06-30 09:50:00,319.68,320.29,319.31,319.56,40125.0,289.7287,290.2815,289.3934,289.6199,40125.0
2021-06-30 10:00:00,319.61,320.13,319.37,319.38,40461.0,289.6652,290.1365,289.4477,289.4568,40461.0
2021-06-30 10:10:00,319.44,319.9,319.15,319.33,27955.0,289.5112,289.9281,289.2483,289.4115,27955.0
2021-06-30 10:20:00,319.33,319.56,318.8,318.95,32426.0,289.4115,289.6199,288.9311,289.0671,32426.0
2021-06-30 10:30:00,318.86,319.42,318.75,319.11,36703.0,288.9855,289.493,288.8858,289.2121,36703.0
2021-06-30 10:40:00,319.04,319.17,318.74,319.07,31533.0,289.1487,289.2665,288.8768,289.1758,31533.0
2021-06-30 10:50:00,319.08,319.08,318.03,318.17,35376.0,289.1849,289.1849,288.2333,288.3602,35376.0
2021-06-30 11:00:00,318.17,318.41,317.94,318.01,39377.0,288.3602,288.5777,288.1517,288.2152,39377.0
2021-06-30 11:10:00,318.06,318.07,317.69,318.03,35368.0,288.2605,288.2695,287.9251,288.2333,35368.0
2021-06-30 11:20:00,317.97,318.43,317.93,318.37,30068.0,288.1789,288.5958,288.1426,288.5414,30068.0
2021-06-30 11:30:00,318.41,319.17,318.41,318.91,52351.0,288.5777,289.2665,288.5777,289.0308,52351.0
2021-06-30 11:40:00,318.9,319.03,318.69,318.94,26449.0,289.0218,289.1396,288.8314,289.058,26449.0
2021-06-30 11:50:00,318.94,319.06,318.82,318.91,18651.0,289.058,289.1668,288.9493,289.0308,18651.0
2021-06-30 12:00:00,318.9,319.0,318.66,318.69,11458.0,289.0218,289.1124,288.8043,288.8314,11458.0
2021-06-30 12:10:00,318.63,318.93,318.53,318.85,18518.0,288.7771,289.049,288.6864,288.9765,18518.0
2021-06-30 12:20:00,318.88,318.88,318.54,318.72,14263.0,289.0036,289.0036,288.6955,288.8586,14263.0
2021-06-30 12:30:00,318.64,318.92,318.64,318.82,12874.0,288.7861,289.0399,288.7861,288.9493,12874.0
2021-06-30 12:40:00,318.89,318.95,318.76,318.77,12000.0,289.0127,289.0671,288.8949,288.9039,12000.0
2021-06-30 12:50:00,318.74,318.86,318.69,318.78,18398.0,288.8768,288.9855,288.8314,288.913,18398.0
2021-06-30 13:00:00,318.76,318.8,318.63,318.66,15233.0,288.8949,288.9311,288.7771,288.8043,15233.0
2021-06-30 13:10:00,318.67,318.68,318.21,318.27,14682.0,288.8133,288.8224,288.3964,288.4508,14682.0
2021-06-30 13:20:00,318.29,318.61,318.27,318.56,17326.0,288.4689,288.7589,288.4508,288.7136,17326.0
2021-06-30 13:30:00,318.53,318.67,318.42,318.67,20341.0,288.6864,288.8133,288.5867,288.8133,20341.0
2021-06-30 13:40:00,318.68,318.71,318.42,318.47,23662.0,288.8224,288.8496,288.5867,288.6321,23662.0
2021-06-30 13:50:00,318.47,318.62,318.35,318.55,15117.0,288.6321,288.768,288.5233,288.7046,15117.0
2021-06-30 14:00:00,318.5,318.68,318.4,318.53,19240.0,288.6592,288.8224,288.5686,288.6864,19240.0
2021-06-30 14:10:00,318.55,319.13,318.46,319.08,34872.0,288.7046,289.2302,288.623,289.1849,34872.0
2021-06-30 14:20:00,319.06,319.52,318.99,319.49,37880.0,289.1668,289.5837,289.1033,289.5565,37880.0
2021-06-30 14:30:00,319.47,319.48,319.14,319.4,24210.0,289.5384,289.5474,289.2393,289.4749,24210.0
2021-06-30 14:40:00,319.39,319.59,319.23,319.27,20760.0,289.4659,289.6471,289.3208,289.3571,20760.0
2021-06-30 14:50:00,319.26,319.29,318.9,318.91,17138.0,289.348,289.3752,289.0218,289.0308,17138.0
2021-06-30 15:00:00,318.98,319.02,318.85,319.0,18403.0,289.0943,289.1305,288.9765,289.1124,18403.0
2021-06-30 15:10:00,319.04,319.19,319.03,319.15,26385.0,289.1487,289.2846,289.1396,289.2483,26385.0
2021-06-30 15:20:00,319.17,319.5,319.16,319.34,29460.0,289.2665,289.5656,289.2574,289.4205,29460.0
2021-06-30 15:30:00,319.32,319.39,318.95,319.14,37466.0,289.4024,289.4659,289.0671,289.2393,37466.0
2021-06-30 15:40:00,319.15,319.29,318.7,318.85,62952.0,289.2483,289.3752,288.8405,288.9765,62952.0
2021-06-30 15:50:00,318.76,319.6,318.7,318.76,211289.0,288.8949,289.6562,288.8405,288.8949,211289.0
2021-07-01 09:30:00,319.91,319.95,318.78,318.91,77813.0,289.9371,289.9734,288.913,289.0308,77813.0
2021-07-01 09:40:00,318.75,319.87,318.5,319.73,39086.0,288.8858,289.9009,288.6592,289.774,39086.0
2021-07-01 09:50:00,319.71,320.22,319.44,320.1,31164.0,289.7559,290.2181,289.5112,290.1093,31164.0
2021-07-01 10:00:00,320.06,320.13,319.56,319.75,25402.0,290.0731,290.1365,289.6199,289.7921,25402.0
2021-07-01 10:10:00,319.81,320.37,319.59,320.31,33351.0,289.8465,290.354,289.6471,290.2997,33351.0
2021-07-01 10:20:00,320.24,320.28,319.15,319.18,43559.0,290.2362,290.2725,289.2483,289.2755,43559.0
2021-07-01 10:30:00,319.23,320.3,319.17,320.08,36113.0,289.3208,290.2906,289.2665,290.0912,36113.0
2021-07-01 10:40:00,320.13,320.22,319.85,320.04,26653.0,290.1365,290.2181,289.8828,290.055,26653.0
2021-07-01 10:50:00,320.06,320.11,319.48,319.56,22807.0,290.0731,290.1184,289.5474,289.6199,22807.0
2021-07-01 11:00:00,319.58,320.42,319.53,320.17,55203.0,289.6381,290.3994,289.5927,290.1728,55203.0
2021-07-01 11:10:00,320.26,321.0,320.24,320.89,70312.0,290.2543,290.925,290.2362,290.8253,70312.0
2021-07-01 11:20:00,320.86,321.02,320.62,320.94,22741.0,290.7981,290.9431,290.5806,290.8706,22741.0
2021-07-01 11:30:00,321.01,321.32,320.93,321.08,31288.0,290.9341,291.215,290.8616,290.9975,31288.0
2021-07-01 11:40:00,321.14,321.32,320.8,320.97,13837.0,291.0519,291.215,290.7438,290.8978,13837.0
2021-07-01 11:50:00,320.96,321.27,320.96,321.07,21595.0,290.8888,291.1697,290.8888,290.9885,21595.0
2021-07-01 12:00:00,321.05,321.05,320.53,320.55,26981.0,290.9703,290.9703,290.499,290.5172,26981.0
2021-07-01 12:10:00,320.55,320.67,320.36,320.53,29641.0,290.5172,290.6259,290.345,290.499,29641.0
2021-07-01 12:20:00,320.52,320.59,320.29,320.54,30185.0,290.49,290.5534,290.2815,290.5081,30185.0
2021-07-01 12:30:00,320.56,320.94,320.56,320.83,22766.0,290.5262,290.8706,290.5262,290.7709,22766.0
2021-07-01 12:40:00,320.84,320.99,320.41,320.41,16290.0,290.78,290.916,290.3903,290.3903,16290.0
2021-07-01 12:50:00,320.41,320.82,320.37,320.82,11426.0,290.3903,290.7619,290.354,290.7619,11426.0
2021-07-01 13:00:00,320.78,321.16,320.66,321.16,19162.0,290.7256,291.07,290.6169,291.07,19162.0
2021-07-01 13:10:00,321.11,321.24,321.0,321.23,18002.0,291.0247,291.1425,290.925,291.1335,18002.0
2021-07-01 13:20:00,321.21,321.22,320.92,321.03,13963.0,291.1153,291.1244,290.8525,290.9522,13963.0
2021-07-01 13:30:00,321.04,321.08,320.84,320.93,27162.0,290.9613,290.9975,290.78,290.8616,27162.0
2021-07-01 13:40:00,320.93,321.07,320.8,320.8,23155.0,290.8616,290.9885,290.7438,290.7438,23155.0
2021-07-01 13:50:00,320.87,320.9,320.54,320.63,32808.0,290.8072,290.8344,290.5081,290.5897,32808.0
2021-07-01 14:00:00,320.57,320.66,320.43,320.57,18639.0,290.5353,290.6169,290.4084,290.5353,18639.0
2021-07-01 14:10:00,320.53,320.6,320.4,320.56,17872.0,290.499,290.5625,290.3812,290.5262,17872.0
2021-07-01 14:20:00,320.55,320.94,320.53,320.89,25216.0,290.5172,290.8706,290.499,290.8253,25216.0
2021-07-01 14:30:00,320.89,320.97,320.71,320.8,24063.0,290.8253,290.8978,290.6622,290.7438,24063.0
2021-07-01 14:40:00,320.82,321.1,320.77,320.99,32246.0,290.7619,291.0156,290.7166,290.916,32246.0
2021-07-01 14:50:00,320.98,321.02,320.87,320.96,48826.0,290.9069,290.9431,290.8072,290.8888,48826.0
2021-07-01 15:00:00,320.96,321.12,320.9,321.12,38713.0,290.8888,291.0338,290.8344,291.0338,38713.0
2021-07-01 15:10:00,321.1,321.21,320.96,321.0,28608.0,291.0156,291.1153,290.8888,290.925,28608.0
2021-07-01 15:20:00,320.98,321.12,320.92,321.01,47886.0,290.9069,291.0338,290.8525,290.9341,47886.0
2021-07-01 15:30:00,321.03,321.22,321.01,321.05,31829.0,290.9522,291.1244,290.9341,290.9703,31829.0
2021-07-01 15:40:00,321.05,321.23,320.99,321.21,55033.0,290.9703,291.1335,290.916,291.1153,55033.0
2021-07-01 15:50:00,321.2,321.69,321.2,321.59,180596.0,291.1063,291.5504,291.1063,291.4597,180596.0
2021-07-02 09:30:00,322.53,322.72,321.35,321.49,88242.0,292.3117,292.4839,291.2422,291.3691,88242.0
2021-07-02 09:40:00,321.41,322.38,321.4,322.37,37723.0,291.2966,292.1757,291.2875,292.1667,37723.0
2021-07-02 09:50:00,322.38,322.46,321.44,322.06,39009.0,292.1757,292.2482,291.3238,291.8857,39009.0
2021-07-02 10:00:00,322.06,322.65,321.97,322.23,28286.0,291.8857,292.4204,291.8041,292.0398,28286.0
2021-07-02 10:10:00,322.22,322.22,321.56,321.84,22566.0,292.0307,292.0307,291.4325,291.6863,22566.0
2021-07-02 10:20:00,321.8,321.93,321.51,321.72,19706.0,291.6501,291.7679,291.3872,291.5776,19706.0
2021-07-02 10:30:00,321.81,322.3,321.68,321.82,21001.0,291.6591,292.1032,291.5413,291.6682,21001.0
2021-07-02 10:40:00,321.83,321.95,321.58,321.91,23805.0,291.6773,291.786,291.4507,291.7498,23805.0
2021-07-02 10:50:00,321.89,322.35,321.72,322.3,17924.0,291.7316,292.1485,291.5776,292.1032,17924.0
2021-07-02 11:00:00,322.28,322.28,321.79,321.91,20976.0,292.0851,292.0851,291.641,291.7498,20976.0
2021-07-02 11:10:00,321.95,322.14,321.8,321.99,16286.0,291.786,291.9582,291.6501,291.8223,16286.0
2021-07-02 11:20:00,321.98,322.07,321.75,322.07,19613.0,291.8132,291.8948,291.6047,291.8948,19613.0
2021-07-02 11:30:00,322.06,322.26,322.04,322.15,17336.0,291.8857,292.067,291.8676,291.9673,17336.0
2021-07-02 11:40:00,322.1,322.38,322.01,322.35,23669.0,291.922,292.1757,291.8404,292.1485,23669.0
2021-07-02 11:50:00,322.38,322.61,322.34,322.48,21428.0,292.1757,292.3842,292.1395,292.2664,21428.0
2021-07-02 12:00:00,322.5,322.63,322.31,322.37,11920.0,292.2845,292.4023,292.1123,292.1667,11920.0
2021-07-02 12:10:00,322.38,322.43,321.8,322.21,28359.0,292.1757,292.221,291.6501,292.0216,28359.0
2021-07-02 12:20:00,322.22,322.35,322.19,322.22,12963.0,292.0307,292.1485,292.0035,292.0307,12963.0
2021-07-02 12:30:00,322.23,322.42,322.2,322.41,15960.0,292.0398,292.212,292.0126,292.2029,15960.0
2021-07-02 12:40:00,322.33,322.6,322.33,322.58,27220.0,292.1304,292.3751,292.1304,292.357,27220.0
2021-07-02 12:50:00,322.58,322.87,322.54,322.77,21791.0,292.357,292.6198,292.3207,292.5292,21791.0
2021-07-02 13:00:00,322.81,323.12,322.78,322.86,22600.0,292.5654,292.8464,292.5382,292.6107,22600.0
2021-07-02 13:10:00,322.87,322.9,322.4,322.4,12724.0,292.6198,292.647,292.1938,292.1938,12724.0
2021-07-02 13:20:00,322.42,322.67,322.42,322.63,19334.0,292.212,292.4385,292.212,292.4023,19334.0
2021-07-02 13:30:00,322.62,322.78,322.49,322.78,35696.0,292.3932,292.5382,292.2754,292.5382,35696.0
2021-07-02 13:40:00,322.75,322.85,322.68,322.68,13193.0,292.5111,292.6017,292.4476,292.4476,13193.0
2021-07-02 13:50:00,322.71,322.77,322.54,322.77,11133.0,292.4748,292.5292,292.3207,292.5292,11133.0
2021-07-02 14:00:00,322.73,322.91,322.67,322.91,13336.0,292.4929,292.6561,292.4385,292.6561,13336.0
2021-07-02 14:10:00,322.92,322.97,322.76,322.8,18776.0,292.6651,292.7104,292.5201,292.5564,18776.0
2021-07-02 14:20:00,322.82,322.9,322.74,322.75,15005.0,292.5745,292.647,292.502,292.5111,15005.0
2021-07-02 14:30:00,322.78,322.8,322.36,322.44,25341.0,292.5382,292.5564,292.1576,292.2301,25341.0
2021-07-02 14:40:00,322.44,322.63,322.27,322.34,31924.0,292.2301,292.4023,292.076,292.1395,31924.0
2021-07-02 14:50:00,322.36,322.57,322.32,322.54,39757.0,292.1576,292.3479,292.1213,292.3207,39757.0
2021-07-02 15:00:00,322.53,322.89,322.51,322.74,18369.0,292.3117,292.6379,292.2935,292.502,18369.0
2021-07-02 15:10:00,322.73,322.92,322.68,322.84,16859.0,292.4929,292.6651,292.4476,292.5926,16859.0
2021-07-02 15:20:00,322.83,322.96,322.74,322.88,24294.0,292.5836,292.7014,292.502,292.6289,24294.0
2021-07-02 15:30:00,322.89,322.93,322.61,322.87,41469.0,292.6379,292.6742,292.3842,292.6198,41469.0
2021-07-02 15:40:00,322.89,322.98,322.73,322.88,42197.0,292.6379,292.7195,292.4929,292.6289,42197.0
2021-07-02 15:50:00,322.79,323.03,322.51,322.77,143155.0,292.5473,292.7648,292.2935,292.5292,143155.0
2021-07-06 09:30:00,322.83,323.83,321.2,321.45,119768.0,292.5836,293.4899,291.1063,291.3329,119768.0
2021-07-06 09:40:00,321.39,322.34,321.23,321.45,37127.0,291.2785,292.1395,291.1335,291.3329,37127.0
2021-07-06 09:50:00,321.41,321.49,320.64,320.86,37044.0,291.2966,291.3691,290.5987,290.7981,37044.0
2021-07-06 10:00:00,320.66,320.8,319.83,320.2,37842.0,290.6169,290.7438,289.8646,290.2,37842.0
2021-07-06 10:10:00,320.24,320.24,318.98,319.3,46721.0,290.2362,290.2362,289.0943,289.3843,46721.0
2021-07-06 10:20:00,319.29,319.46,318.77,319.45,28088.0,289.3752,289.5293,288.9039,289.5202,28088.0
2021-07-06 10:30:00,319.36,319.38,318.65,319.06,36138.0,289.4387,289.4568,288.7952,289.1668,36138.0
2021-07-06 10:40:00,319.11,319.22,318.26,318.31,43823.0,289.2121,289.3118,288.4417,288.487,43823.0
2021-07-06 10:50:00,318.38,318.4,317.62,317.63,35722.0,288.5505,288.5686,287.8617,287.8708,35722.0
2021-07-06 11:00:00,317.67,317.75,317.1,317.52,43177.0,287.907,287.9795,287.3904,287.7711,43177.0
2021-07-06 11:10:00,317.43,317.43,316.8,317.11,41359.0,287.6895,287.6895,287.1185,287.3995,41359.0
2021-07-06 11:20:00,317.04,317.96,316.96,317.94,68182.0,287.336,288.1698,287.2635,288.1517,68182.0
2021-07-06 11:30:00,317.94,318.56,317.78,318.4,50930.0,288.1517,288.7136,288.0067,288.5686,50930.0
2021-07-06 11:40:00,318.36,318.45,318.08,318.33,24089.0,288.5324,288.6139,288.2786,288.5052,24089.0
2021-07-06 11:50:00,318.31,318.32,317.59,317.89,31745.0,288.487,288.4961,287.8345,288.1064,31745.0
2021-07-06 12:00:00,317.9,318.1,317.66,317.8,20137.0,288.1155,288.2967,287.8979,288.0248,20137.0
2021-07-06 12:10:00,317.83,318.72,317.81,318.53,24292.0,288.052,288.8586,288.0339,288.6864,24292.0
2021-07-06 12:20:00,318.58,318.92,318.41,318.46,23847.0,288.7317,289.0399,288.5777,288.623,23847.0
2021-07-06 12:30:00,318.38,318.44,317.83,317.98,24506.0,288.5505,288.6049,288.052,288.188,24506.0
2021-07-06 12:40:00,317.99,318.38,317.9,318.38,25653.0,288.197,288.5505,288.1155,288.5505,25653.0
2021-07-06 12:50:00,318.38,318.5,318.28,318.42,19458.0,288.5505,288.6592,288.4599,288.5867,19458.0
2021-07-06 13:00:00,318.49,318.82,318.49,318.82,14577.0,288.6502,288.9493,288.6502,288.9493,14577.0
2021-07-06 13:10:00,318.82,318.96,318.7,318.9,12841.0,288.9493,289.0761,288.8405,289.0218,12841.0
2021-07-06 13:20:00,318.89,319.58,318.89,319.39,29855.0,289.0127,289.6381,289.0127,289.4659,29855.0
2021-07-06 13:30:00,319.29,319.48,319.11,319.35,17722.0,289.3752,289.5474,289.2121,289.4296,17722.0
2021-07-06 13:40:00,319.31,319.4,319.0,319.19,15652.0,289.3934,289.4749,289.1124,289.2846,15652.0
2021-07-06 13:50:00,319.18,319.48,319.17,319.18,17796.0,289.2755,289.5474,289.2665,289.2755,17796.0
2021-07-06 14:00:00,319.3,319.46,319.2,319.29,17706.0,289.3843,289.5293,289.2937,289.3752,17706.0
2021-07-06 14:10:00,319.29,319.29,319.01,319.25,22216.0,289.3752,289.3752,289.1215,289.339,22216.0
2021-07-06 14:20:00,319.2,319.5,319.2,319.48,17731.0,289.2937,289.5656,289.2937,289.5474,17731.0
2021-07-06 14:30:00,319.48,319.48,319.02,319.02,52392.0,289.5474,289.5474,289.1305,289.1305,52392.0
2021-07-06 14:40:00,319.05,319.12,318.89,319.01,23816.0,289.1577,289.2212,289.0127,289.1215,23816.0
2021-07-06 14:50:00,318.98,319.1,318.63,318.81,25337.0,289.0943,289.203,288.7771,288.9402,25337.0
2021-07-06 15:00:00,318.79,319.0,318.66,318.94,33407.0,288.9221,289.1124,288.8043,289.058,33407.0
2021-07-06 15:10:00,319.03,319.48,318.99,319.42,43462.0,289.1396,289.5474,289.1033,289.493,43462.0
2021-07-06 15:20:00,319.39,319.5,319.26,319.45,32843.0,289.4659,289.5656,289.348,289.5202,32843.0
2021-07-06 15:30:00,319.48,319.51,319.1,319.46,43642.0,289.5474,289.5746,289.203,289.5293,43642.0
2021-07-06 15:40:00,319.44,319.5,319.11,319.48,46264.0,289.5112,289.5656,289.2121,289.5474,46264.0
2021-07-06 15:50:00,319.55,319.61,318.62,319.26,179679.0,289.6109,289.6652,288.768,289.348,179679.0
2021-07-07 09:30:00,318.49,321.44,318.25,321.24,106007.0,288.6502,291.3238,288.4327,291.1425,106007.0
2021-07-07 09:40:00,321.0,321.36,320.31,321.0,48407.0,290.925,291.2513,290.2997,290.925,48407.0
2021-07-07 09:50:00,321.01,321.35,320.01,320.76,111656.0,290.9341,291.2422,290.0278,290.7075,111656.0
2021-07-07 10:00:00,320.73,321.5,320.73,321.13,47511.0,290.6803,291.3782,290.6803,291.0428,47511.0
2021-07-07 10:10:00,321.23,321.89,320.76,321.85,42228.0,291.1335,291.7316,290.7075,291.6954,42228.0
2021-07-07 10:20:00,321.78,322.03,321.5,321.84,47571.0,291.6319,291.8585,291.3782,291.6863,47571.0
2021-07-07 10:30:00,321.82,321.9,320.7,320.82,56664.0,291.6682,291.7407,290.6531,290.7619,56664.0
2021-07-07 10:40:00,320.83,321.36,320.72,321.14,49742.0,290.7709,291.2513,290.6712,291.0519,49742.0
2021-07-07 10:50:00,321.12,321.59,320.87,321.48,34213.0,291.0338,291.4597,290.8072,291.36,34213.0
2021-07-07 11:00:00,321.45,321.92,321.45,321.69,38301.0,291.3329,291.7588,291.3329,291.5504,38301.0
2021-07-07 11:10:00,321.68,322.31,321.62,322.3,29500.0,291.5413,292.1123,291.4869,292.1032,29500.0
2021-07-07 11:20:00,322.27,323.45,322.15,323.39,53824.0,292.076,293.1455,291.9673,293.0911,53824.0
2021-07-07 11:30:00,323.41,323.59,323.06,323.58,38600.0,293.1092,293.2724,292.792,293.2633,38600.0
2021-07-07 11:40:00,323.58,324.23,323.55,324.21,56952.0,293.2633,293.8524,293.2361,293.8343,56952.0
2021-07-07 11:50:00,324.22,324.4,323.5,323.81,34992.0,293.8433,294.0065,293.1908,293.4717,34992.0
2021-07-07 12:00:00,323.81,324.42,323.78,324.16,28684.0,293.4717,294.0246,293.4446,293.7889,28684.0
2021-07-07 12:10:00,324.14,324.41,323.87,324.07,20807.0,293.7708,294.0155,293.5261,293.7074,20807.0
2021-07-07 12:20:00,324.05,324.07,323.32,323.54,27295.0,293.6893,293.7074,293.0277,293.227,27295.0
2021-07-07 12:30:00,323.59,323.78,323.45,323.6,30232.0,293.2724,293.4446,293.1455,293.2814,30232.0
2021-07-07 12:40:00,323.56,323.56,323.12,323.39,14976.0,293.2452,293.2452,292.8464,293.0911,14976.0
2021-07-07 12:50:00,323.45,323.78,323.45,323.67,19413.0,293.1455,293.4446,293.1455,293.3449,19413.0
2021-07-07 13:00:00,323.71,323.71,323.26,323.31,23509.0,293.3811,293.3811,292.9733,293.0186,23509.0
2021-07-07 13:10:00,323.31,323.59,323.26,323.59,25585.0,293.0186,293.2724,292.9733,293.2724,25585.0
2021-07-07 13:20:00,323.54,323.66,323.25,323.52,29555.0,293.227,293.3358,292.9642,293.2089,29555.0
2021-07-07 13:30:00,323.52,323.67,323.45,323.67,17549.0,293.2089,293.3449,293.1455,293.3449,17549.0
2021-07-07 13:40:00,323.64,323.69,323.27,323.66,26692.0,293.3177,293.363,292.9823,293.3358,26692.0
2021-07-07 13:50:00,323.64,323.64,323.01,323.02,26120.0,293.3177,293.3177,292.7467,292.7558,26120.0
2021-07-07 14:00:00,323.06,323.16,322.56,322.71,53930.0,292.792,292.8826,292.3389,292.4748,53930.0
2021-07-07 14:10:00,322.71,322.74,322.48,322.71,31573.0,292.4748,292.502,292.2664,292.4748,31573.0
2021-07-07 14:20:00,322.71,322.71,322.18,322.3,23696.0,292.4748,292.4748,291.9945,292.1032,23696.0
2021-07-07 14:30:00,322.31,322.61,322.22,322.43,16898.0,292.1123,292.3842,292.0307,292.221,16898.0
2021-07-07 14:40:00,322.43,322.68,322.31,322.67,23586.0,292.221,292.4476,292.1123,292.4385,23586.0
2021-07-07 14:50:00,322.69,322.72,322.57,322.7,21538.0,292.4567,292.4839,292.3479,292.4657,21538.0
2021-07-07 15:00:00,322.69,323.11,322.66,323.11,37681.0,292.4567,292.8373,292.4295,292.8373,37681.0
2021-07-07 15:10:00,323.12,323.33,323.09,323.23,25149.0,292.8464,293.0367,292.8192,292.9461,25149.0
2021-07-07 15:20:00,323.29,323.55,323.26,323.55,32079.0,293.0005,293.2361,292.9733,293.2361,32079.0
2021-07-07 15:30:00,323.53,323.65,323.27,323.5,55376.0,293.218,293.3267,292.9823,293.1908,55376.0
2021-07-07 15:40:00,323.51,323.71,323.36,323.36,54043.0,293.1998,293.3811,293.0639,293.0639,54043.0
2021-07-07 15:50:00,323.49,323.75,323.2,323.31,142929.0,293.1817,293.4174,292.9189,293.0186,142929.0
2021-07-08 09:30:00,319.07,320.21,318.12,318.21,136038.0,289.1758,290.209,288.3148,288.3964,136038.0
2021-07-08 09:40:00,318.35,318.67,316.88,318.2,99008.0,288.5233,288.8133,287.191,288.3874,99008.0
2021-07-08 09:50:00,318.23,318.36,317.53,317.75,61324.0,288.4145,288.5324,287.7801,287.9795,61324.0
2021-07-08 10:00:00,317.72,318.17,316.69,317.87,54127.0,287.9523,288.3602,287.0188,288.0883,54127.0
2021-07-08 10:10:00,317.75,318.08,316.55,316.73,42762.0,287.9795,288.2786,286.8919,287.0551,42762.0
2021-07-08 10:20:00,316.7,316.72,314.8,315.38,140046.0,287.0279,287.046,285.3059,285.8316,140046.0
2021-07-08 10:30:00,315.52,315.71,315.15,315.49,95007.0,285.9584,286.1306,285.6231,285.9313,95007.0
2021-07-08 10:40:00,315.48,316.21,315.22,315.81,49565.0,285.9222,286.5838,285.6866,286.2213,49565.0
2021-07-08 10:50:00,315.86,316.41,315.28,315.37,63471.0,286.2666,286.7651,285.7409,285.8225,63471.0
2021-07-08 11:00:00,315.44,317.13,315.25,316.98,56248.0,285.8859,287.4176,285.7137,287.2817,56248.0
2021-07-08 11:10:00,317.0,318.17,316.99,317.99,52845.0,287.2998,288.3602,287.2907,288.197,52845.0
2021-07-08 11:20:00,318.04,318.66,317.98,318.62,35791.0,288.2423,288.8043,288.188,288.768,35791.0
2021-07-08 11:30:00,318.69,318.79,318.16,318.71,30995.0,288.8314,288.9221,288.3511,288.8496,30995.0
2021-07-08 11:40:00,318.64,319.24,318.58,319.15,20871.0,288.7861,289.3299,288.7317,289.2483,20871.0
2021-07-08 11:50:00,319.26,319.75,318.84,319.65,46875.0,289.348,289.7921,288.9674,289.7015,46875.0
2021-07-08 12:00:00,319.69,319.93,319.48,319.56,32371.0,289.7378,289.9553,289.5474,289.6199,32371.0
2021-07-08 12:10:00,319.55,319.71,319.05,319.49,30933.0,289.6109,289.7559,289.1577,289.5565,30933.0
2021-07-08 12:20:00,319.49,320.06,319.49,319.83,29820.0,289.5565,290.0731,289.5565,289.8646,29820.0
2021-07-08 12:30:00,319.78,320.24,319.64,319.86,24306.0,289.8193,290.2362,289.6924,289.8918,24306.0
2021-07-08 12:40:00,319.91,320.12,319.74,320.11,22922.0,289.9371,290.1275,289.7831,290.1184,22922.0
2021-07-08 12:50:00,320.1,320.33,320.05,320.16,24542.0,290.1093,290.3178,290.064,290.1637,24542.0
2021-07-08 13:00:00,320.17,320.18,319.28,319.38,45095.0,290.1728,290.1818,289.3662,289.4568,45095.0
2021-07-08 13:10:00,319.45,319.45,319.0,319.31,31428.0,289.5202,289.5202,289.1124,289.3934,31428.0
2021-07-08 13:20:00,319.24,319.24,318.75,319.09,22971.0,289.3299,289.3299,288.8858,289.194,22971.0
2021-07-08 13:30:00,319.09,319.2,318.6,318.63,25869.0,289.194,289.2937,288.7499,288.7771,25869.0
2021-07-08 13:40:00,318.54,318.64,317.97,317.98,35832.0,288.6955,288.7861,288.1789,288.188,35832.0
2021-07-08 13:50:00,317.93,318.24,317.8,318.09,25962.0,288.1426,288.4236,288.0248,288.2877,25962.0
2021-07-08 14:00:00,318.12,318.22,317.74,318.04,32278.0,288.3148,288.4055,287.9704,288.2423,32278.0
2021-07-08 14:10:00,318.1,318.35,317.71,317.82,25787.0,288.2967,288.5233,287.9433,288.043,25787.0
2021-07-08 14:20:00,317.82,317.99,317.41,317.63,36849.0,288.043,288.197,287.6714,287.8708,36849.0
2021-07-08 14:30:00,317.62,318.0,317.48,317.81,25101.0,287.8617,288.2061,287.7348,288.0339,25101.0
2021-07-08 14:40:00,317.75,317.97,317.56,317.59,26364.0,287.9795,288.1789,287.8073,287.8345,26364.0
2021-07-08 14:50:00,317.59,318.51,317.53,318.35,24114.0,287.8345,288.6683,287.7801,288.5233,24114.0
2021-07-08 15:00:00,318.35,318.69,318.28,318.28,36800.0,288.5233,288.8314,288.4599,288.4599,36800.0
2021-07-08 15:10:00,318.33,318.34,318.0,318.33,37979.0,288.5052,288.5142,288.2061,288.5052,37979.0
2021-07-08 15:20:00,318.3,318.63,318.17,318.29,41086.0,288.478,288.7771,288.3602,288.4689,41086.0
2021-07-08 15:30:00,318.41,318.73,318.29,318.45,37963.0,288.5777,288.8677,288.4689,288.6139,37963.0
2021-07-08 15:40:00,318.54,318.54,317.57,317.61,83884.0,288.6955,288.6955,287.8164,287.8526,83884.0
2021-07-08 15:50:00,317.52,318.55,317.26,318.54,232076.0,287.7711,288.7046,287.5354,288.6955,232076.0
2021-07-09 09:30:00,320.54,322.22,320.18,321.98,123358.0,290.5081,292.0307,290.1818,291.8132,123358.0
2021-07-09 09:40:00,322.05,322.84,321.66,322.21,70513.0,291.8766,292.5926,291.5232,292.0216,70513.0
2021-07-09 09:50:00,322.29,322.67,321.79,322.37,32634.0,292.0942,292.4385,291.641,292.1667,32634.0
2021-07-09 10:00:00,322.43,323.31,322.39,322.65,41210.0,292.221,293.0186,292.1848,292.4204,41210.0
2021-07-09 10:10:00,322.77,322.86,321.93,322.11,35265.0,292.5292,292.6107,291.7679,291.931,35265.0
2021-07-09 10:20:00,322.11,322.25,321.5,321.93,26731.0,291.931,292.0579,291.3782,291.7679,26731.0
2021-07-09 10:30:00,321.89,322.08,321.42,321.42,25279.0,291.7316,291.9038,291.3057,291.3057,25279.0
2021-07-09 10:40:00,321.48,321.8,320.93,321.39,24032.0,291.36,291.6501,290.8616,291.2785,24032.0
2021-07-09 10:50:00,321.43,321.43,320.2,320.24,21432.0,291.3147,291.3147,290.2,290.2362,21432.0
2021-07-09 11:00:00,320.29,321.18,320.29,321.12,24204.0,290.2815,291.0882,290.2815,291.0338,24204.0
2021-07-09 11:10:00,321.08,321.23,320.79,320.87,22762.0,290.9975,291.1335,290.7347,290.8072,22762.0
2021-07-09 11:20:00,320.91,321.49,320.91,321.47,32843.0,290.8434,291.3691,290.8434,291.351,32843.0
2021-07-09 11:30:00,321.52,321.91,321.45,321.7,18171.0,291.3963,291.7498,291.3329,291.5594,18171.0
2021-07-09 11:40:00,321.78,322.25,321.74,322.02,20532.0,291.6319,292.0579,291.5957,291.8494,20532.0
2021-07-09 11:50:00,322.01,322.25,321.47,321.5,26537.0,291.8404,292.0579,291.351,291.3782,26537.0
2021-07-09 12:00:00,321.54,321.61,321.16,321.24,14541.0,291.4144,291.4779,291.07,291.1425,14541.0
2021-07-09 12:10:00,321.3,321.49,321.16,321.19,17893.0,291.1969,291.3691,291.07,291.0972,17893.0
2021-07-09 12:20:00,321.19,321.3,320.74,320.77,16889.0,291.0972,291.1969,290.6894,290.7166,16889.0
2021-07-09 12:30:00,320.78,321.03,320.65,320.98,15260.0,290.7256,290.9522,290.6078,290.9069,15260.0
2021-07-09 12:40:00,320.99,321.08,320.83,320.86,12362.0,290.916,290.9975,290.7709,290.7981,12362.0
2021-07-09 12:50:00,320.88,320.99,320.53,320.58,14005.0,290.8163,290.916,290.499,290.5444,14005.0
2021-07-09 13:00:00,320.6,320.9,320.59,320.59,14292.0,290.5625,290.8344,290.5534,290.5534,14292.0
2021-07-09 13:10:00,320.58,320.89,320.47,320.79,18690.0,290.5444,290.8253,290.4447,290.7347,18690.0
2021-07-09 13:20:00,320.78,320.81,320.66,320.79,6037.0,290.7256,290.7528,290.6169,290.7347,6037.0
2021-07-09 13:30:00,320.85,320.96,320.6,320.92,15184.0,290.7891,290.8888,290.5625,290.8525,15184.0
2021-07-09 13:40:00,320.9,321.27,320.86,321.04,12660.0,290.8344,291.1697,290.7981,290.9613,12660.0
2021-07-09 13:50:00,321.09,321.19,320.8,320.85,16428.0,291.0066,291.0972,290.7438,290.7891,16428.0
2021-07-09 14:00:00,320.93,321.08,320.86,320.99,9262.0,290.8616,290.9975,290.7981,290.916,9262.0
2021-07-09 14:10:00,320.97,321.13,320.82,321.05,17554.0,290.8978,291.0428,290.7619,290.9703,17554.0
2021-07-09 14:20:00,321.08,321.21,320.97,321.12,14062.0,290.9975,291.1153,290.8978,291.0338,14062.0
2021-07-09 14:30:00,321.13,321.43,321.12,321.28,18426.0,291.0428,291.3147,291.0338,291.1788,18426.0
2021-07-09 14:40:00,321.27,321.49,321.22,321.49,19441.0,291.1697,291.3691,291.1244,291.3691,19441.0
2021-07-09 14:50:00,321.47,321.87,321.38,321.83,19106.0,291.351,291.7135,291.2694,291.6773,19106.0
2021-07-09 15:00:00,321.78,321.96,321.77,321.85,23457.0,291.6319,291.7951,291.6229,291.6954,23457.0
2021-07-09 15:10:00,321.83,322.1,321.78,322.1,23269.0,291.6773,291.922,291.6319,291.922,23269.0
2021-07-09 15:20:00,322.11,322.29,321.99,322.29,25670.0,291.931,292.0942,291.8223,292.0942,25670.0
2021-07-09 15:30:00,322.28,322.65,322.17,322.4,66877.0,292.0851,292.4204,291.9854,292.1938,66877.0
2021-07-09 15:40:00,322.38,322.49,322.16,322.37,65924.0,292.1757,292.2754,291.9763,292.1667,65924.0
2021-07-09 15:50:00,322.43,322.57,321.9,322.1,172649.0,292.221,292.3479,291.7407,291.922,172649.0
2021-07-12 09:30:00,321.07,322.98,320.72,322.76,108011.0,290.9885,292.7195,290.6712,292.5201,108011.0
2021-07-12 09:40:00,322.82,323.29,322.18,322.9,43457.0,292.5745,293.0005,291.9945,292.647,43457.0
2021-07-12 09:50:00,322.88,324.0,322.55,323.74,57326.0,292.6289,293.6439,292.3298,293.4083,57326.0
2021-07-12 10:00:00,323.82,323.82,322.78,322.81,44352.0,293.4808,293.4808,292.5382,292.5654,44352.0
2021-07-12 10:10:00,322.77,323.06,321.91,322.95,35456.0,292.5292,292.792,291.7498,292.6923,35456.0
2021-07-12 10:20:00,323.13,323.28,322.71,322.94,28344.0,292.8555,292.9914,292.4748,292.6833,28344.0
2021-07-12 10:30:00,322.94,323.05,322.05,322.41,40202.0,292.6833,292.7829,291.8766,292.2029,40202.0
2021-07-12 10:40:00,322.47,322.56,321.97,322.29,28886.0,292.2573,292.3389,291.8041,292.0942,28886.0
2021-07-12 10:50:00,322.21,322.48,321.93,322.3,31932.0,292.0216,292.2664,291.7679,292.1032,31932.0
2021-07-12 11:00:00,322.34,322.44,321.95,322.02,29478.0,292.1395,292.2301,291.786,291.8494,29478.0
2021-07-12 11:10:00,321.99,321.99,321.4,321.69,28999.0,291.8223,291.8223,291.2875,291.5504,28999.0
2021-07-12 11:20:00,321.68,322.03,321.37,321.5,28216.0,291.5413,291.8585,291.2603,291.3782,28216.0
2021-07-12 11:30:00,321.43,321.5,320.96,321.05,32582.0,291.3147,291.3782,290.8888,290.9703,32582.0
2021-07-12 11:40:00,321.04,321.06,320.53,320.68,26560.0,290.9613,290.9794,290.499,290.635,26560.0
2021-07-12 11:50:00,320.64,321.08,320.64,321.08,18260.0,290.5987,290.9975,290.5987,290.9975,18260.0
2021-07-12 12:00:00,321.05,321.43,320.98,321.08,24830.0,290.9703,291.3147,290.9069,290.9975,24830.0
2021-07-12 12:10:00,321.13,321.73,320.98,321.69,24609.0,291.0428,291.5866,290.9069,291.5504,24609.0
2021-07-12 12:20:00,321.76,321.87,321.59,321.68,23171.0,291.6138,291.7135,291.4597,291.5413,23171.0
2021-07-12 12:30:00,321.67,321.76,321.42,321.42,16379.0,291.5322,291.6138,291.3057,291.3057,16379.0
2021-07-12 12:40:00,321.52,321.76,321.52,321.67,11831.0,291.3963,291.6138,291.3963,291.5322,11831.0
2021-07-12 12:50:00,321.68,321.77,321.58,321.64,13047.0,291.5413,291.6229,291.4507,291.5051,13047.0
2021-07-12 13:00:00,321.62,321.77,321.51,321.62,14295.0,291.4869,291.6229,291.3872,291.4869,14295.0
2021-07-12 13:10:00,321.59,321.73,321.5,321.62,15667.0,291.4597,291.5866,291.3782,291.4869,15667.0
2021-07-12 13:20:00,321.57,321.84,321.52,321.79,21614.0,291.4416,291.6863,291.3963,291.641,21614.0
2021-07-12 13:30:00,321.71,322.02,321.67,322.02,15829.0,291.5685,291.8494,291.5322,291.8494,15829.0
2021-07-12 13:40:00,321.97,322.08,321.77,321.82,14209.0,291.8041,291.9038,291.6229,291.6682,14209.0
2021-07-12 13:50:00,321.83,321.98,321.82,321.9,22763.0,291.6773,291.8132,291.6682,291.7407,22763.0
2021-07-12 14:00:00,321.92,322.09,321.89,321.89,17185.0,291.7588,291.9129,291.7316,291.7316,17185.0
2021-07-12 14:10:00,321.88,321.93,321.7,321.78,16789.0,291.7226,291.7679,291.5594,291.6319,16789.0
2021-07-12 14:20:00,321.77,321.83,321.63,321.82,20417.0,291.6229,291.6773,291.496,291.6682,20417.0
2021-07-12 14:30:00,321.82,321.82,321.35,321.35,24959.0,291.6682,291.6682,291.2422,291.2422,24959.0
2021-07-12 14:40:00,321.36,321.36,320.8,320.91,37201.0,291.2513,291.2513,290.7438,290.8434,37201.0
2021-07-12 14:50:00,320.93,321.15,320.86,320.99,20468.0,290.8616,291.061,290.7981,290.916,20468.0
2021-07-12 15:00:00,321.03,321.18,320.9,321.07,24995.0,290.9522,291.0882,290.8344,290.9885,24995.0
2021-07-12 15:10:00,321.07,321.16,320.85,321.13,20775.0,290.9885,291.07,290.7891,291.0428,20775.0
2021-07-12 15:20:00,321.12,321.25,321.06,321.22,30934.0,291.0338,291.1516,290.9794,291.1244,30934.0
2021-07-12 15:30:00,321.21,321.35,321.0,321.15,37173.0,291.1153,291.2422,290.925,291.061,37173.0
2021-07-12 15:40:00,321.16,321.41,321.11,321.4,38258.0,291.07,291.2966,291.0247,291.2875,38258.0
2021-07-12 15:50:00,321.49,321.8,321.25,321.7,140380.0,291.3691,291.6501,291.1516,291.5594,140380.0
2021-07-13 09:30:00,322.44,323.29,321.5,322.5,78540.0,292.2301,293.0005,291.3782,292.2845,78540.0
2021-07-13 09:40:00,322.6,322.8,321.09,321.36,37351.0,292.3751,292.5564,291.0066,291.2513,37351.0
2021-07-13 09:50:00,321.41,321.82,321.15,321.2,36168.0,291.2966,291.6682,291.061,291.1063,36168.0
2021-07-13 10:00:00,321.26,321.26,320.55,320.66,37652.0,291.1607,291.1607,290.5172,290.6169,37652.0
2021-07-13 10:10:00,320.58,320.97,320.49,320.6,39102.0,290.5444,290.8978,290.4628,290.5625,39102.0
2021-07-13 10:20:00,320.56,320.86,320.17,320.25,41913.0,290.5262,290.7981,290.1728,290.2453,41913.0
2021-07-13 10:30:00,320.3,320.85,320.2,320.78,36323.0,290.2906,290.7891,290.2,290.7256,36323.0
2021-07-13 10:40:00,320.78,320.78,320.24,320.66,32259.0,290.7256,290.7256,290.2362,290.6169,32259.0
2021-07-13 10:50:00,320.62,320.78,319.82,319.82,38849.0,290.5806,290.7256,289.8556,289.8556,38849.0
2021-07-13 11:00:00,319.86,320.7,319.85,320.5,40371.0,289.8918,290.6531,289.8828,290.4719,40371.0
2021-07-13 11:10:00,320.5,320.71,320.2,320.56,26013.0,290.4719,290.6622,290.2,290.5262,26013.0
2021-07-13 11:20:00,320.52,320.63,320.08,320.12,20880.0,290.49,290.5897,290.0912,290.1275,20880.0
2021-07-13 11:30:00,320.12,320.36,319.98,320.2,85929.0,290.1275,290.345,290.0006,290.2,85929.0
2021-07-13 11:40:00,320.22,320.42,320.08,320.29,25470.0,290.2181,290.3994,290.0912,290.2815,25470.0
2021-07-13 11:50:00,320.28,320.37,320.11,320.11,27319.0,290.2725,290.354,290.1184,290.1184,27319.0
2021-07-13 12:00:00,320.14,320.39,320.09,320.13,19629.0,290.1456,290.3722,290.1003,290.1365,19629.0
2021-07-13 12:10:00,320.16,320.26,319.64,319.73,24245.0,290.1637,290.2543,289.6924,289.774,24245.0
2021-07-13 12:20:00,319.76,319.78,319.01,319.25,24536.0,289.8012,289.8193,289.1215,289.339,24536.0
2021-07-13 12:30:00,319.23,319.26,318.9,319.05,28628.0,289.3208,289.348,289.0218,289.1577,28628.0
2021-07-13 12:40:00,319.06,319.12,318.57,318.76,45734.0,289.1668,289.2212,288.7227,288.8949,45734.0
2021-07-13 12:50:00,318.75,318.78,318.4,318.68,29643.0,288.8858,288.913,288.5686,288.8224,29643.0
2021-07-13 13:00:00,318.71,318.77,318.4,318.42,30201.0,288.8496,288.9039,288.5686,288.5867,30201.0
2021-07-13 13:10:00,318.4,318.5,317.78,317.82,52890.0,288.5686,288.6592,288.0067,288.043,52890.0
2021-07-13 13:20:00,317.84,318.1,317.61,317.65,31392.0,288.0611,288.2967,287.8526,287.8889,31392.0
2021-07-13 13:30:00,317.65,318.23,317.45,317.91,32329.0,287.8889,288.4145,287.7076,288.1245,32329.0
2021-07-13 13:40:00,317.9,318.0,317.6,317.86,37190.0,288.1155,288.2061,287.8436,288.0792,37190.0
2021-07-13 13:50:00,317.8,317.91,317.58,317.71,31231.0,288.0248,288.1245,287.8254,287.9433,31231.0
2021-07-13 14:00:00,317.68,317.7,316.83,317.4,62311.0,287.9161,287.9342,287.1457,287.6623,62311.0
2021-07-13 14:10:00,317.4,317.68,317.35,317.56,69900.0,287.6623,287.9161,287.617,287.8073,69900.0
2021-07-13 14:20:00,317.58,317.66,317.32,317.59,42380.0,287.8254,287.8979,287.5898,287.8345,42380.0
2021-07-13 14:30:00,317.59,317.7,317.49,317.5,53726.0,287.8345,287.9342,287.7439,287.7529,53726.0
2021-07-13 14:40:00,317.51,317.61,317.37,317.57,23516.0,287.762,287.8526,287.6351,287.8164,23516.0
2021-07-13 14:50:00,317.56,318.08,317.45,317.95,55050.0,287.8073,288.2786,287.7076,288.1608,55050.0
2021-07-13 15:00:00,317.89,318.11,317.73,317.75,66741.0,288.1064,288.3058,287.9614,287.9795,66741.0
2021-07-13 15:10:00,317.82,317.92,317.13,317.31,38567.0,288.043,288.1336,287.4176,287.5807,38567.0
2021-07-13 15:20:00,317.18,317.37,316.94,317.11,48412.0,287.4629,287.6351,287.2454,287.3995,48412.0
2021-07-13 15:30:00,317.11,317.74,317.06,317.43,75192.0,287.3995,287.9704,287.3542,287.6895,75192.0
2021-07-13 15:40:00,317.43,317.58,317.26,317.51,105827.0,287.6895,287.8254,287.5354,287.762,105827.0
2021-07-13 15:50:00,317.51,317.53,316.92,317.29,210908.0,287.762,287.7801,287.2273,287.5626,210908.0
2021-07-14 09:30:00,318.75,319.5,318.01,319.23,127867.0,288.8858,289.5656,288.2152,289.3208,127867.0
2021-07-14 09:40:00,319.3,319.5,318.77,319.16,74690.0,289.3843,289.5656,288.9039,289.2574,74690.0
2021-07-14 09:50:00,319.21,319.3,318.79,318.9,37890.0,289.3027,289.3843,288.9221,289.0218,37890.0
2021-07-14 10:00:00,318.92,319.29,318.36,318.39,47936.0,289.0399,289.3752,288.5324,288.5595,47936.0
2021-07-14 10:10:00,318.3,319.15,318.14,319.06,48038.0,288.478,289.2483,288.333,289.1668,48038.0
2021-07-14 10:20:00,319.0,319.11,318.58,318.87,40404.0,289.1124,289.2121,288.7317,288.9946,40404.0
2021-07-14 10:30:00,318.87,318.95,318.06,318.38,77553.0,288.9946,289.0671,288.2605,288.5505,77553.0
2021-07-14 10:40:00,318.38,318.7,318.1,318.7,53911.0,288.5505,288.8405,288.2967,288.8405,53911.0
2021-07-14 10:50:00,318.78,319.08,318.27,319.02,62592.0,288.913,289.1849,288.4508,289.1305,62592.0
2021-07-14 11:00:00,318.98,319.06,318.72,318.85,35285.0,289.0943,289.1668,288.8586,288.9765,35285.0
2021-07-14 11:10:00,318.76,319.15,318.66,319.07,24093.0,288.8949,289.2483,288.8043,289.1758,24093.0
2021-07-14 11:20:00,319.08,319.17,318.67,318.88,30035.0,289.1849,289.2665,288.8133,289.0036,30035.0
2021-07-14 11:30:00,318.92,319.16,318.82,319.04,28375.0,289.0399,289.2574,288.9493,289.1487,28375.0
2021-07-14 11:40:00,318.91,319.05,318.72,318.91,19697.0,289.0308,289.1577,288.8586,289.0308,19697.0
2021-07-14 11:50:00,318.81,319.1,318.74,318.8,40621.0,288.9402,289.203,288.8768,288.9311,40621.0
2021-07-14 12:00:00,318.89,319.92,318.85,319.76,45534.0,289.0127,289.9462,288.9765,289.8012,45534.0
2021-07-14 12:10:00,319.71,319.76,319.05,319.11,24312.0,289.7559,289.8012,289.1577,289.2121,24312.0
2021-07-14 12:20:00,319.11,319.7,319.07,319.7,30444.0,289.2121,289.7468,289.1758,289.7468,30444.0
2021-07-14 12:30:00,319.71,319.86,319.47,319.69,25080.0,289.7559,289.8918,289.5384,289.7378,25080.0
2021-07-14 12:40:00,319.66,319.76,319.12,319.18,31367.0,289.7106,289.8012,289.2212,289.2755,31367.0
2021-07-14 12:50:00,319.14,319.3,318.97,319.26,21329.0,289.2393,289.3843,289.0852,289.348,21329.0
2021-07-14 13:00:00,319.33,319.4,319.2,319.24,18913.0,289.4115,289.4749,289.2937,289.3299,18913.0
2021-07-14 13:10:00,319.23,319.59,319.18,319.32,28818.0,289.3208,289.6471,289.2755,289.4024,28818.0
2021-07-14 13:20:00,319.33,319.55,319.19,319.54,23218.0,289.4115,289.6109,289.2846,289.6018,23218.0
2021-07-14 13:30:00,319.54,319.85,319.47,319.85,21596.0,289.6018,289.8828,289.5384,289.8828,21596.0
2021-07-14 13:40:00,319.84,319.95,319.05,319.12,40072.0,289.8737,289.9734,289.1577,289.2212,40072.0
2021-07-14 13:50:00,319.11,319.21,318.89,319.04,22262.0,289.2121,289.3027,289.0127,289.1487,22262.0
2021-07-14 14:00:00,319.04,319.26,318.92,319.02,33423.0,289.1487,289.348,289.0399,289.1305,33423.0
2021-07-14 14:10:00,318.96,319.17,318.94,319.06,23696.0,289.0761,289.2665,289.058,289.1668,23696.0
2021-07-14 14:20:00,319.04,319.31,318.97,319.13,24429.0,289.1487,289.3934,289.0852,289.2302,24429.0
2021-07-14 14:30:00,319.15,319.45,319.07,319.19,20929.0,289.2483,289.5202,289.1758,289.2846,20929.0
2021-07-14 14:40:00,319.23,319.94,319.19,319.86,28805.0,289.3208,289.9643,289.2846,289.8918,28805.0
2021-07-14 14:50:00,319.87,320.02,319.68,319.69,36033.0,289.9009,290.0368,289.7287,289.7378,36033.0
2021-07-14 15:00:00,319.69,319.97,319.69,319.89,17246.0,289.7378,289.9915,289.7378,289.919,17246.0
2021-07-14 15:10:00,319.93,319.93,319.51,319.74,25455.0,289.9553,289.9553,289.5746,289.7831,25455.0
2021-07-14 15:20:00,319.73,319.93,319.7,319.75,20975.0,289.774,289.9553,289.7468,289.7921,20975.0
2021-07-14 15:30:00,319.73,320.06,319.6,319.72,34596.0,289.774,290.0731,289.6562,289.7649,34596.0
2021-07-14 15:40:00,319.72,320.03,319.55,319.8,57215.0,289.7649,290.0459,289.6109,289.8374,57215.0
2021-07-14 15:50:00,319.38,319.83,319.07,319.25,189855.0,289.4568,289.8646,289.1758,289.339,189855.0
2021-07-15 09:30:00,317.38,320.36,317.36,320.36,99091.0,287.6442,290.345,287.6261,290.345,99091.0
2021-07-15 09:40:00,320.24,320.86,319.59,320.57,63106.0,290.2362,290.7981,289.6471,290.5353,63106.0
2021-07-15 09:50:00,320.61,321.52,320.44,321.42,50976.0,290.5716,291.3963,290.4175,291.3057,50976.0
2021-07-15 10:00:00,321.41,322.28,321.08,321.15,58154.0,291.2966,292.0851,290.9975,291.061,58154.0
2021-07-15 10:10:00,321.24,321.86,321.09,321.49,24078.0,291.1425,291.7044,291.0066,291.3691,24078.0
2021-07-15 10:20:00,321.52,321.72,321.14,321.56,17303.0,291.3963,291.5776,291.0519,291.4325,17303.0
2021-07-15 10:30:00,321.63,322.38,321.59,322.2,43112.0,291.496,292.1757,291.4597,292.0126,43112.0
2021-07-15 10:40:00,322.21,322.42,321.99,322.33,62056.0,292.0216,292.212,291.8223,292.1304,62056.0
2021-07-15 10:50:00,322.31,322.4,321.36,321.54,42946.0,292.1123,292.1938,291.2513,291.4144,42946.0
2021-07-15 11:00:00,321.39,321.39,320.28,320.69,51491.0,291.2785,291.2785,290.2725,290.6441,51491.0
2021-07-15 11:10:00,320.65,320.65,320.06,320.35,33090.0,290.6078,290.6078,290.0731,290.3359,33090.0
2021-07-15 11:20:00,320.34,320.56,320.05,320.48,34994.0,290.3269,290.5262,290.064,290.4537,34994.0
2021-07-15 11:30:00,320.45,320.99,320.35,320.92,12712.0,290.4265,290.916,290.3359,290.8525,12712.0
2021-07-15 11:40:00,320.98,321.11,320.45,320.67,19033.0,290.9069,291.0247,290.4265,290.6259,19033.0
2021-07-15 11:50:00,320.72,320.72,320.3,320.36,20588.0,290.6712,290.6712,290.2906,290.345,20588.0
2021-07-15 12:00:00,320.36,320.58,320.33,320.33,9364.0,290.345,290.5444,290.3178,290.3178,9364.0
2021-07-15 12:10:00,320.33,320.83,320.31,320.57,16585.0,290.3178,290.7709,290.2997,290.5353,16585.0
2021-07-15 12:20:00,320.68,321.02,320.56,320.87,10759.0,290.635,290.9431,290.5262,290.8072,10759.0
2021-07-15 12:30:00,320.95,321.36,320.94,321.34,16524.0,290.8797,291.2513,290.8706,291.2332,16524.0
2021-07-15 12:40:00,321.35,321.73,321.26,321.63,17571.0,291.2422,291.5866,291.1607,291.496,17571.0
2021-07-15 12:50:00,321.7,321.81,321.62,321.76,15452.0,291.5594,291.6591,291.4869,291.6138,15452.0
2021-07-15 13:00:00,321.73,322.34,321.66,322.31,33919.0,291.5866,292.1395,291.5232,292.1123,33919.0
2021-07-15 13:10:00,322.31,322.31,321.27,321.27,33216.0,292.1123,292.1123,291.1697,291.1697,33216.0
2021-07-15 13:20:00,321.23,321.29,321.03,321.28,14274.0,291.1335,291.1878,290.9522,291.1788,14274.0
2021-07-15 13:30:00,321.27,321.27,320.98,321.08,33711.0,291.1697,291.1697,290.9069,290.9975,33711.0
2021-07-15 13:40:00,321.19,321.65,321.08,321.64,24492.0,291.0972,291.5141,290.9975,291.5051,24492.0
2021-07-15 13:50:00,321.6,321.85,321.51,321.76,22701.0,291.4688,291.6954,291.3872,291.6138,22701.0
2021-07-15 14:00:00,321.71,322.23,321.67,322.08,43155.0,291.5685,292.0398,291.5322,291.9038,43155.0
2021-07-15 14:10:00,322.08,322.28,321.65,322.28,24643.0,291.9038,292.0851,291.5141,292.0851,24643.0
2021-07-15 14:20:00,322.3,322.69,322.16,322.68,31577.0,292.1032,292.4567,291.9763,292.4476,31577.0
2021-07-15 14:30:00,322.65,322.65,322.36,322.42,30792.0,292.4204,292.4204,292.1576,292.212,30792.0
2021-07-15 14:40:00,322.45,322.6,322.05,322.46,32495.0,292.2392,292.3751,291.8766,292.2482,32495.0
2021-07-15 14:50:00,322.47,322.52,322.15,322.41,21149.0,292.2573,292.3026,291.9673,292.2029,21149.0
2021-07-15 15:00:00,322.54,322.72,322.42,322.69,37938.0,292.3207,292.4839,292.212,292.4567,37938.0
2021-07-15 15:10:00,322.67,322.72,322.48,322.59,30599.0,292.4385,292.4839,292.2664,292.366,30599.0
2021-07-15 15:20:00,322.59,322.96,322.48,322.86,39725.0,292.366,292.7014,292.2664,292.6107,39725.0
2021-07-15 15:30:00,322.86,322.93,322.65,322.7,37362.0,292.6107,292.6742,292.4204,292.4657,37362.0
2021-07-15 15:40:00,322.68,322.93,322.61,322.61,37962.0,292.4476,292.6742,292.3842,292.3842,37962.0
2021-07-15 15:50:00,322.54,322.77,322.31,322.61,126524.0,292.3207,292.5292,292.1123,292.3842,126524.0
2021-07-16 09:30:00,324.0,325.14,323.28,324.97,202560.0,293.6439,294.6771,292.9914,294.5231,202560.0
2021-07-16 09:40:00,324.97,325.9,324.4,325.63,111735.0,294.5231,295.3659,294.0065,295.1212,111735.0
2021-07-16 09:50:00,325.76,326.28,324.91,326.0,76115.0,295.239,295.7103,294.4687,295.4566,76115.0
2021-07-16 10:00:00,325.94,326.26,325.24,326.17,55780.0,295.4022,295.6922,294.7678,295.6106,55780.0
2021-07-16 10:10:00,326.1,326.1,324.61,325.29,55004.0,295.5472,295.5472,294.1968,294.8131,55004.0
2021-07-16 10:20:00,325.25,325.56,324.13,324.61,51789.0,294.7768,295.0578,293.7618,294.1968,51789.0
2021-07-16 10:30:00,324.66,325.19,324.48,324.98,40471.0,294.2421,294.7224,294.079,294.5321,40471.0
2021-07-16 10:40:00,324.86,325.1,324.34,325.07,24949.0,294.4234,294.6409,293.9521,294.6137,24949.0
2021-07-16 10:50:00,325.0,325.24,324.49,324.67,21041.0,294.5502,294.7678,294.088,294.2512,21041.0
2021-07-16 11:00:00,324.72,324.84,324.02,324.5,19500.0,294.2965,294.4052,293.6621,294.0971,19500.0
2021-07-16 11:10:00,324.49,325.05,324.45,324.92,19388.0,294.088,294.5956,294.0518,294.4777,19388.0
2021-07-16 11:20:00,324.95,325.43,324.83,325.26,30608.0,294.5049,294.94,294.3962,294.7859,30608.0
2021-07-16 11:30:00,325.3,325.95,325.23,325.8,32549.0,294.8221,295.4112,294.7587,295.2753,32549.0
2021-07-16 11:40:00,325.83,325.95,324.96,324.96,73936.0,295.3025,295.4112,294.514,294.514,73936.0
2021-07-16 11:50:00,325.06,325.49,324.97,325.48,48272.0,294.6046,294.9943,294.5231,294.9853,48272.0
2021-07-16 12:00:00,325.48,325.58,325.23,325.39,83981.0,294.9853,295.0759,294.7587,294.9037,83981.0
2021-07-16 12:10:00,325.39,325.41,325.01,325.04,38987.0,294.9037,294.9218,294.5593,294.5865,38987.0
2021-07-16 12:20:00,325.02,325.06,324.35,324.4,27487.0,294.5684,294.6046,293.9611,294.0065,27487.0
2021-07-16 12:30:00,324.42,324.42,323.74,324.06,24866.0,294.0246,294.0246,293.4083,293.6983,24866.0
2021-07-16 12:40:00,324.06,324.17,323.51,323.7,107060.0,293.6983,293.798,293.1998,293.372,107060.0
2021-07-16 12:50:00,323.64,324.1,323.6,324.0,88884.0,293.3177,293.7346,293.2814,293.6439,88884.0
2021-07-16 13:00:00,323.91,324.2,323.82,323.85,32122.0,293.5624,293.8252,293.4808,293.508,32122.0
2021-07-16 13:10:00,323.98,324.04,323.74,323.81,50887.0,293.6258,293.6802,293.4083,293.4717,50887.0
2021-07-16 13:20:00,323.77,323.85,323.1,323.11,52829.0,293.4355,293.508,292.8283,292.8373,52829.0
2021-07-16 13:30:00,323.13,323.38,322.87,323.0,38153.0,292.8555,293.082,292.6198,292.7376,38153.0
2021-07-16 13:40:00,322.93,323.26,322.84,322.86,29898.0,292.6742,292.9733,292.5926,292.6107,29898.0
2021-07-16 13:50:00,322.93,323.12,322.84,323.0,31335.0,292.6742,292.8464,292.5926,292.7376,31335.0
2021-07-16 14:00:00,323.09,323.14,322.71,323.02,37604.0,292.8192,292.8645,292.4748,292.7558,37604.0
2021-07-16 14:10:00,322.98,323.1,322.75,322.79,69327.0,292.7195,292.8283,292.5111,292.5473,69327.0
2021-07-16 14:20:00,322.78,322.81,322.03,322.18,39221.0,292.5382,292.5654,291.8585,291.9945,39221.0
2021-07-16 14:30:00,322.2,322.29,321.67,321.84,41915.0,292.0126,292.0942,291.5322,291.6863,41915.0
2021-07-16 14:40:00,321.83,322.21,321.79,321.96,22748.0,291.6773,292.0216,291.641,291.7951,22748.0
2021-07-16 14:50:00,321.96,322.06,321.87,322.0,30420.0,291.7951,291.8857,291.7135,291.8313,30420.0
2021-07-16 15:00:00,321.93,321.94,321.59,321.85,25107.0,291.7679,291.7769,291.4597,291.6954,25107.0
2021-07-16 15:10:00,321.88,322.05,321.51,322.03,22215.0,291.7226,291.8766,291.3872,291.8585,22215.0
2021-07-16 15:20:00,322.02,322.08,321.4,321.85,69866.0,291.8494,291.9038,291.2875,291.6954,69866.0
2021-07-16 15:30:00,321.81,321.98,321.65,321.87,31325.0,291.6591,291.8132,291.5141,291.7135,31325.0
2021-07-16 15:40:00,321.88,322.05,321.43,321.58,54404.0,291.7226,291.8766,291.3147,291.4507,54404.0
2021-07-16 15:50:00,321.58,321.89,321.4,321.5,135432.0,291.4507,291.7316,291.2875,291.3782,135432.0
2021-07-19 09:30:00,317.99,318.78,316.13,317.88,198621.0,288.197,288.913,286.5113,288.0973,198621.0
2021-07-19 09:40:00,317.93,318.63,316.56,317.56,88526.0,288.1426,288.7771,286.901,287.8073,88526.0
2021-07-19 09:50:00,317.43,317.63,315.56,315.98,51318.0,287.6895,287.8708,285.9947,286.3753,51318.0
2021-07-19 10:00:00,315.85,316.42,314.91,315.28,76296.0,286.2575,286.7741,285.4056,285.7409,76296.0
2021-07-19 10:10:00,315.27,316.14,315.17,315.95,43893.0,285.7319,286.5204,285.6412,286.3482,43893.0
2021-07-19 10:20:00,315.86,317.26,315.55,317.09,70632.0,286.2666,287.5354,285.9856,287.3813,70632.0
2021-07-19 10:30:00,316.97,317.27,316.15,316.53,43721.0,287.2726,287.5445,286.5294,286.8738,43721.0
2021-07-19 10:40:00,316.84,316.99,315.62,316.83,78157.0,287.1548,287.2907,286.0491,287.1457,78157.0
2021-07-19 10:50:00,317.0,317.48,316.55,317.45,66667.0,287.2998,287.7348,286.8919,287.7076,66667.0
2021-07-19 11:00:00,317.46,318.48,316.57,318.41,61847.0,287.7167,288.6411,286.9101,288.5777,61847.0
2021-07-19 11:10:00,318.35,318.77,317.89,318.56,51546.0,288.5233,288.9039,288.1064,288.7136,51546.0
2021-07-19 11:20:00,318.64,318.74,317.21,317.21,34512.0,288.7861,288.8768,287.4901,287.4901,34512.0
2021-07-19 11:30:00,317.27,317.73,317.09,317.32,19798.0,287.5445,287.9614,287.3813,287.5898,19798.0
2021-07-19 11:40:00,317.42,318.15,317.3,317.76,28039.0,287.6804,288.342,287.5717,287.9886,28039.0
2021-07-19 11:50:00,317.8,318.34,317.7,318.24,21144.0,288.0248,288.5142,287.9342,288.4236,21144.0
2021-07-19 12:00:00,318.18,318.19,316.99,317.13,39055.0,288.3692,288.3783,287.2907,287.4176,39055.0
2021-07-19 12:10:00,317.17,317.34,316.61,317.07,31133.0,287.4539,287.6079,286.9463,287.3632,31133.0
2021-07-19 12:20:00,316.91,317.49,316.75,317.18,18712.0,287.2182,287.7439,287.0732,287.4629,18712.0
2021-07-19 12:30:00,317.23,317.49,316.83,317.32,22289.0,287.5082,287.7439,287.1457,287.5898,22289.0
2021-07-19 12:40:00,317.31,317.38,316.8,316.94,20814.0,287.5807,287.6442,287.1185,287.2454,20814.0
2021-07-19 12:50:00,316.86,317.46,316.76,317.45,24922.0,287.1729,287.7167,287.0823,287.7076,24922.0
2021-07-19 13:00:00,317.38,318.43,317.32,318.37,29138.0,287.6442,288.5958,287.5898,288.5414,29138.0
2021-07-19 13:10:00,318.43,318.67,317.98,318.13,29281.0,288.5958,288.8133,288.188,288.3239,29281.0
2021-07-19 13:20:00,318.06,318.17,317.22,317.24,26597.0,288.2605,288.3602,287.4992,287.5173,26597.0
2021-07-19 13:30:00,317.24,317.27,316.86,317.14,19160.0,287.5173,287.5445,287.1729,287.4267,19160.0
2021-07-19 13:40:00,317.09,317.49,316.81,316.81,25193.0,287.3813,287.7439,287.1276,287.1276,25193.0
2021-07-19 13:50:00,316.91,317.47,316.8,317.1,17988.0,287.2182,287.7257,287.1185,287.3904,17988.0
2021-07-19 14:00:00,317.07,317.74,317.0,317.0,22735.0,287.3632,287.9704,287.2998,287.2998,22735.0
2021-07-19 14:10:00,317.0,317.45,316.81,317.43,26005.0,287.2998,287.7076,287.1276,287.6895,26005.0
2021-07-19 14:20:00,317.45,317.75,317.27,317.57,18863.0,287.7076,287.9795,287.5445,287.8164,18863.0
2021-07-19 14:30:00,317.55,317.55,316.17,316.47,28268.0,287.7983,287.7983,286.5475,286.8194,28268.0
2021-07-19 14:40:00,316.4,316.52,316.15,316.46,21545.0,286.756,286.8648,286.5294,286.8104,21545.0
2021-07-19 14:50:00,316.41,316.98,316.18,316.67,16821.0,286.7651,287.2817,286.5566,287.0007,16821.0
2021-07-19 15:00:00,316.7,317.53,316.63,317.27,18267.0,287.0279,287.7801,286.9644,287.5445,18267.0
2021-07-19 15:10:00,317.32,317.55,316.92,316.93,39559.0,287.5898,287.7983,287.2273,287.2363,39559.0
2021-07-19 15:20:00,316.99,317.03,316.6,316.69,34015.0,287.2907,287.327,286.9373,287.0188,34015.0
2021-07-19 15:30:00,316.72,317.47,316.62,317.46,37866.0,287.046,287.7257,286.9554,287.7167,37866.0
2021-07-19 15:40:00,317.45,317.87,317.1,317.66,63824.0,287.7076,288.0883,287.3904,287.8979,63824.0
2021-07-19 15:50:00,317.6,318.95,317.49,318.95,213834.0,287.8436,289.0671,287.7439,289.0671,213834.0
2021-07-20 09:30:00,318.5,320.18,318.27,319.13,136440.0,288.6592,290.1818,288.4508,289.2302,136440.0
2021-07-20 09:40:00,319.05,320.16,318.57,320.06,56987.0,289.1577,290.1637,288.7227,290.0731,56987.0
2021-07-20 09:50:00,320.25,322.33,320.24,322.29,90511.0,290.2453,292.1304,290.2362,292.0942,90511.0
2021-07-20 10:00:00,322.25,323.05,321.98,322.63,84499.0,292.0579,292.7829,291.8132,292.4023,84499.0
2021-07-20 10:10:00,322.65,323.25,321.88,323.19,54843.0,292.4204,292.9642,291.7226,292.9098,54843.0
2021-07-20 10:20:00,323.23,323.32,322.37,322.5,38523.0,292.9461,293.0277,292.1667,292.2845,38523.0
2021-07-20 10:30:00,322.54,323.07,322.02,322.96,62088.0,292.3207,292.8011,291.8494,292.7014,62088.0
2021-07-20 10:40:00,323.0,323.72,322.93,323.71,51972.0,292.7376,293.3902,292.6742,293.3811,51972.0
2021-07-20 10:50:00,323.71,324.31,323.6,324.2,75548.0,293.3811,293.9249,293.2814,293.8252,75548.0
2021-07-20 11:00:00,324.28,324.53,324.04,324.18,55643.0,293.8977,294.1243,293.6802,293.8071,55643.0
2021-07-20 11:10:00,324.19,324.65,323.99,324.1,32255.0,293.8161,294.233,293.6349,293.7346,32255.0
2021-07-20 11:20:00,324.11,324.53,323.46,323.46,46008.0,293.7436,294.1243,293.1545,293.1545,46008.0
2021-07-20 11:30:00,323.46,323.85,323.25,323.61,58766.0,293.1545,293.508,292.9642,293.2905,58766.0
2021-07-20 11:40:00,323.62,324.37,323.62,324.3,21240.0,293.2995,293.9793,293.2995,293.9158,21240.0
2021-07-20 11:50:00,324.35,324.97,324.31,324.97,56422.0,293.9611,294.5231,293.9249,294.5231,56422.0
2021-07-20 12:00:00,324.99,325.73,324.94,325.62,61799.0,294.5412,295.2119,294.4959,295.1122,61799.0
2021-07-20 12:10:00,325.59,325.62,325.05,325.55,30828.0,295.085,295.1122,294.5956,295.0487,30828.0
2021-07-20 12:20:00,325.5,325.72,325.2,325.45,36668.0,295.0034,295.2028,294.7315,294.9581,36668.0
2021-07-20 12:30:00,325.54,326.0,325.48,325.67,49618.0,295.0397,295.4566,294.9853,295.1575,49618.0
2021-07-20 12:40:00,325.67,325.93,325.35,325.85,25689.0,295.1575,295.3931,294.8675,295.3206,25689.0
2021-07-20 12:50:00,325.88,326.13,325.35,325.52,40177.0,295.3478,295.5744,294.8675,295.0215,40177.0
2021-07-20 13:00:00,325.45,325.78,324.84,325.18,34539.0,294.9581,295.2572,294.4052,294.7134,34539.0
2021-07-20 13:10:00,325.16,325.2,324.71,324.83,26907.0,294.6953,294.7315,294.2874,294.3962,26907.0
2021-07-20 13:20:00,324.87,325.13,324.53,324.66,37212.0,294.4324,294.6681,294.1243,294.2421,37212.0
2021-07-20 13:30:00,324.7,325.01,324.6,324.89,35887.0,294.2784,294.5593,294.1877,294.4506,35887.0
2021-07-20 13:40:00,324.87,324.95,324.06,324.32,103339.0,294.4324,294.5049,293.6983,293.934,103339.0
2021-07-20 13:50:00,324.32,325.02,324.32,324.91,32619.0,293.934,294.5684,293.934,294.4687,32619.0
2021-07-20 14:00:00,324.91,325.58,324.9,325.32,29280.0,294.4687,295.0759,294.4596,294.8403,29280.0
2021-07-20 14:10:00,325.33,325.64,325.22,325.57,26473.0,294.8493,295.1303,294.7496,295.0668,26473.0
2021-07-20 14:20:00,325.57,325.58,325.13,325.24,25407.0,295.0668,295.0759,294.6681,294.7678,25407.0
2021-07-20 14:30:00,325.28,325.36,324.98,324.98,20981.0,294.804,294.8765,294.5321,294.5321,20981.0
2021-07-20 14:40:00,325.02,325.14,324.6,324.63,43634.0,294.5684,294.6771,294.1877,294.2149,43634.0
2021-07-20 14:50:00,324.64,324.89,324.45,324.53,44195.0,294.224,294.4506,294.0518,294.1243,44195.0
2021-07-20 15:00:00,324.49,324.87,324.49,324.61,48985.0,294.088,294.4324,294.088,294.1968,48985.0
2021-07-20 15:10:00,324.62,325.34,324.57,325.34,29917.0,294.2059,294.8584,294.1605,294.8584,29917.0
2021-07-20 15:20:00,325.34,325.57,324.9,325.19,53463.0,294.8584,295.0668,294.4596,294.7224,53463.0
2021-07-20 15:30:00,325.16,325.36,324.77,324.87,60870.0,294.6953,294.8765,294.3418,294.4324,60870.0
2021-07-20 15:40:00,324.85,325.2,324.7,325.2,87594.0,294.4143,294.7315,294.2784,294.7315,87594.0
2021-07-20 15:50:00,325.29,325.69,324.83,325.35,319945.0,294.8131,295.1756,294.3962,294.8675,319945.0
2021-07-21 09:30:00,327.6,328.47,326.0,326.48,144747.0,296.9067,297.6951,295.4566,295.8916,144747.0
2021-07-21 09:40:00,326.77,327.55,326.61,327.33,50234.0,296.1544,296.8613,296.0094,296.6619,50234.0
2021-07-21 09:50:00,327.18,327.54,326.58,327.11,56140.0,296.526,296.8523,295.9822,296.4626,56140.0
2021-07-21 10:00:00,327.14,327.28,326.58,326.76,37959.0,296.4897,296.6166,295.9822,296.1454,37959.0
2021-07-21 10:10:00,326.83,326.95,326.23,326.38,33635.0,296.2088,296.3175,295.665,295.801,33635.0
2021-07-21 10:20:00,326.42,326.86,326.32,326.41,26054.0,295.8372,296.236,295.7466,295.8281,26054.0
2021-07-21 10:30:00,326.32,327.17,326.31,327.0,26309.0,295.7466,296.5169,295.7375,296.3629,26309.0
2021-07-21 10:40:00,327.12,327.52,327.06,327.07,22484.0,296.4716,296.8341,296.4172,296.4263,22484.0
2021-07-21 10:50:00,327.14,327.26,326.65,326.94,28530.0,296.4897,296.5985,296.0457,296.3085,28530.0
2021-07-21 11:00:00,326.9,327.1,326.45,326.46,27357.0,296.2722,296.4535,295.8644,295.8735,27357.0
2021-07-21 11:10:00,326.54,326.77,326.46,326.77,23177.0,295.946,296.1544,295.8735,296.1544,23177.0
2021-07-21 11:20:00,326.8,327.04,326.48,326.65,39228.0,296.1816,296.3991,295.8916,296.0457,39228.0
2021-07-21 11:30:00,326.63,327.01,326.44,326.47,19233.0,296.0275,296.3719,295.8553,295.8825,19233.0
2021-07-21 11:40:00,326.45,326.6,326.29,326.43,18614.0,295.8644,296.0003,295.7194,295.8463,18614.0
2021-07-21 11:50:00,326.41,326.82,326.31,326.82,20108.0,295.8281,296.1997,295.7375,296.1997,20108.0
2021-07-21 12:00:00,326.81,326.82,326.55,326.59,16775.0,296.1907,296.1997,295.955,295.9913,16775.0
2021-07-21 12:10:00,326.61,326.73,326.27,326.4,24337.0,296.0094,296.1182,295.7013,295.8191,24337.0
2021-07-21 12:20:00,326.42,326.52,326.05,326.22,19621.0,295.8372,295.9278,295.5019,295.6559,19621.0
2021-07-21 12:30:00,326.19,326.34,326.1,326.25,18706.0,295.6288,295.7647,295.5472,295.6831,18706.0
2021-07-21 12:40:00,326.28,326.28,325.98,326.02,20877.0,295.7103,295.7103,295.4384,295.4747,20877.0
2021-07-21 12:50:00,326.08,326.12,325.66,325.7,29747.0,295.5291,295.5653,295.1484,295.1847,29747.0
2021-07-21 13:00:00,325.72,325.86,325.54,325.55,21456.0,295.2028,295.3297,295.0397,295.0487,21456.0
2021-07-21 13:10:00,325.58,325.86,325.35,325.38,20547.0,295.0759,295.3297,294.8675,294.8946,20547.0
2021-07-21 13:20:00,325.4,325.59,325.04,325.31,36872.0,294.9128,295.085,294.5865,294.8312,36872.0
2021-07-21 13:30:00,325.34,325.43,325.02,325.09,13611.0,294.8584,294.94,294.5684,294.6318,13611.0
2021-07-21 13:40:00,325.06,325.21,324.97,325.11,24059.0,294.6046,294.7406,294.5231,294.6499,24059.0
2021-07-21 13:50:00,325.24,325.48,325.13,325.28,22066.0,294.7678,294.9853,294.6681,294.804,22066.0
2021-07-21 14:00:00,325.34,325.6,325.15,325.57,21079.0,294.8584,295.094,294.6862,295.0668,21079.0
2021-07-21 14:10:00,325.61,325.65,325.43,325.5,15834.0,295.1031,295.1393,294.94,295.0034,15834.0
2021-07-21 14:20:00,325.49,325.68,325.41,325.65,21334.0,294.9943,295.1665,294.9218,295.1393,21334.0
2021-07-21 14:30:00,325.64,325.78,325.53,325.75,24532.0,295.1303,295.2572,295.0306,295.23,24532.0
2021-07-21 14:40:00,325.73,326.01,325.7,325.95,23392.0,295.2119,295.4656,295.1847,295.4112,23392.0
2021-07-21 14:50:00,325.99,326.25,325.91,326.12,18119.0,295.4475,295.6831,295.375,295.5653,18119.0
2021-07-21 15:00:00,326.19,326.3,325.99,326.29,25292.0,295.6288,295.7284,295.4475,295.7194,25292.0
2021-07-21 15:10:00,326.29,326.36,326.05,326.14,53584.0,295.7194,295.7828,295.5019,295.5834,53584.0
2021-07-21 15:20:00,326.18,326.26,326.05,326.19,26136.0,295.6197,295.6922,295.5019,295.6288,26136.0
2021-07-21 15:30:00,326.19,326.28,325.84,325.86,38241.0,295.6288,295.7103,295.3115,295.3297,38241.0
2021-07-21 15:40:00,325.81,326.15,325.71,325.8,52173.0,295.2844,295.5925,295.1937,295.2753,52173.0
2021-07-21 15:50:00,325.73,326.43,325.5,326.36,183525.0,295.2119,295.8463,295.0034,295.7828,183525.0
2021-07-22 09:30:00,327.94,327.97,325.77,326.39,78448.0,297.2148,297.242,295.2481,295.81,78448.0
2021-07-22 09:40:00,326.66,327.16,325.73,325.8,39814.0,296.0547,296.5079,295.2119,295.2753,39814.0
2021-07-22 09:50:00,325.95,326.39,325.66,326.33,27261.0,295.4112,295.81,295.1484,295.7556,27261.0
2021-07-22 10:00:00,326.25,326.44,325.45,325.9,23213.0,295.6831,295.8553,294.9581,295.3659,23213.0
2021-07-22 10:10:00,325.9,326.31,325.71,325.72,28896.0,295.3659,295.7375,295.1937,295.2028,28896.0
2021-07-22 10:20:00,325.71,326.09,325.33,325.52,21361.0,295.1937,295.5381,294.8493,295.0215,21361.0
2021-07-22 10:30:00,325.42,326.17,325.42,326.09,18211.0,294.9309,295.6106,294.9309,295.5381,18211.0
2021-07-22 10:40:00,326.17,326.66,326.04,326.57,22247.0,295.6106,296.0547,295.4928,295.9732,22247.0
2021-07-22 10:50:00,326.62,327.84,326.58,327.62,44589.0,296.0185,297.1242,295.9822,296.9248,44589.0
2021-07-22 11:00:00,327.57,327.64,326.81,326.91,25319.0,296.8795,296.9429,296.1907,296.2813,25319.0
2021-07-22 11:10:00,327.0,327.17,326.67,326.82,21660.0,296.3629,296.5169,296.0638,296.1997,21660.0
2021-07-22 11:20:00,326.77,326.93,326.5,326.79,16796.0,296.1544,296.2994,295.9097,296.1725,16796.0
2021-07-22 11:30:00,326.72,327.01,326.5,326.5,18155.0,296.1091,296.3719,295.9097,295.9097,18155.0
2021-07-22 11:40:00,326.47,326.57,326.25,326.32,25291.0,295.8825,295.9732,295.6831,295.7466,25291.0
2021-07-22 11:50:00,326.32,326.35,326.07,326.18,18278.0,295.7466,295.7738,295.52,295.6197,18278.0
2021-07-22 12:00:00,326.22,326.6,326.03,326.03,19203.0,295.6559,296.0003,295.4837,295.4837,19203.0
2021-07-22 12:10:00,326.0,326.25,325.87,325.88,20030.0,295.4566,295.6831,295.3387,295.3478,20030.0
2021-07-22 12:20:00,325.87,325.97,325.64,325.9,19264.0,295.3387,295.4294,295.1303,295.3659,19264.0
2021-07-22 12:30:00,325.89,325.89,325.54,325.8,16468.0,295.3569,295.3569,295.0397,295.2753,16468.0
2021-07-22 12:40:00,325.77,325.96,325.65,325.68,15943.0,295.2481,295.4203,295.1393,295.1665,15943.0
2021-07-22 12:50:00,325.6,326.11,325.6,326.06,26701.0,295.094,295.5563,295.094,295.5109,26701.0
2021-07-22 13:00:00,326.04,326.11,325.93,325.95,25080.0,295.4928,295.5563,295.3931,295.4112,25080.0
2021-07-22 13:10:00,325.96,326.16,325.9,326.02,23575.0,295.4203,295.6016,295.3659,295.4747,23575.0
2021-07-22 13:20:00,325.98,326.16,325.93,326.0,17905.0,295.4384,295.6016,295.3931,295.4566,17905.0
2021-07-22 13:30:00,326.06,326.42,326.04,326.24,11767.0,295.5109,295.8372,295.4928,295.6741,11767.0
2021-07-22 13:40:00,326.2,326.54,326.14,326.5,18570.0,295.6378,295.946,295.5834,295.9097,18570.0
2021-07-22 13:50:00,326.51,326.6,326.39,326.52,18745.0,295.9188,296.0003,295.81,295.9278,18745.0
2021-07-22 14:00:00,326.55,326.75,326.38,326.44,17621.0,295.955,296.1363,295.801,295.8553,17621.0
2021-07-22 14:10:00,326.49,326.75,326.37,326.43,19252.0,295.9006,296.1363,295.7919,295.8463,19252.0
2021-07-22 14:20:00,326.34,326.4,326.19,326.31,24953.0,295.7647,295.8191,295.6288,295.7375,24953.0
2021-07-22 14:30:00,326.37,326.52,326.3,326.46,13645.0,295.7919,295.9278,295.7284,295.8735,13645.0
2021-07-22 14:40:00,326.49,326.68,326.34,326.55,14411.0,295.9006,296.0728,295.7647,295.955,14411.0
2021-07-22 14:50:00,326.47,326.68,326.41,326.59,13891.0,295.8825,296.0728,295.8281,295.9913,13891.0
2021-07-22 15:00:00,326.63,326.75,326.55,326.67,20692.0,296.0275,296.1363,295.955,296.0638,20692.0
2021-07-22 15:10:00,326.65,326.71,326.38,326.48,24049.0,296.0457,296.1,295.801,295.8916,24049.0
2021-07-22 15:20:00,326.54,326.64,326.39,326.43,23303.0,295.946,296.0366,295.81,295.8463,23303.0
2021-07-22 15:30:00,326.43,326.53,326.35,326.47,26788.0,295.8463,295.9369,295.7738,295.8825,26788.0
2021-07-22 15:40:00,326.47,326.89,326.3,326.61,40161.0,295.8825,296.2632,295.7284,296.0094,40161.0
2021-07-22 15:50:00,326.59,326.82,326.47,326.7,117265.0,295.9913,296.1997,295.8825,296.091,117265.0
2021-07-23 09:30:00,329.47,329.9,328.35,328.94,116835.0,298.6014,298.9912,297.5864,298.1211,116835.0
2021-07-23 09:40:00,328.92,329.16,328.3,328.76,28009.0,298.103,298.3205,297.5411,297.958,28009.0
2021-07-23 09:50:00,328.74,328.95,327.94,328.23,30774.0,297.9398,298.1302,297.2148,297.4776,30774.0
2021-07-23 10:00:00,328.31,329.63,328.3,329.6,41923.0,297.5501,298.7465,297.5411,298.7193,41923.0
2021-07-23 10:10:00,329.65,330.55,329.62,329.78,82447.0,298.7646,299.5803,298.7374,298.8824,82447.0
2021-07-23 10:20:00,329.79,329.82,329.16,329.74,26940.0,298.8915,298.9187,298.3205,298.8462,26940.0
2021-07-23 10:30:00,329.82,329.95,329.24,329.84,27879.0,298.9187,299.0365,298.393,298.9368,27879.0
2021-07-23 10:40:00,329.92,330.87,329.91,330.77,33058.0,299.0093,299.8703,299.0002,299.7796,33058.0
2021-07-23 10:50:00,330.79,331.12,330.61,331.11,34306.0,299.7978,300.0969,299.6346,300.0878,34306.0
2021-07-23 11:00:00,331.15,331.81,331.15,331.78,38887.0,300.124,300.7222,300.124,300.695,38887.0
2021-07-23 11:10:00,331.82,332.29,331.77,331.96,44070.0,300.7313,301.1572,300.686,300.8582,44070.0
2021-07-23 11:20:00,332.0,332.42,331.94,332.37,24250.0,300.8944,301.2751,300.84,301.2297,24250.0
2021-07-23 11:30:00,332.37,332.4,331.73,331.77,29045.0,301.2297,301.2569,300.6497,300.686,29045.0
2021-07-23 11:40:00,331.72,331.82,331.12,331.59,32860.0,300.6406,300.7313,300.0969,300.5228,32860.0
2021-07-23 11:50:00,331.65,331.67,331.06,331.1,24886.0,300.5772,300.5953,300.0425,300.0787,24886.0
2021-07-23 12:00:00,331.13,331.58,331.12,331.52,28157.0,300.1059,300.5138,300.0969,300.4594,28157.0
2021-07-23 12:10:00,331.54,331.94,331.52,331.88,28608.0,300.4775,300.84,300.4594,300.7857,28608.0
2021-07-23 12:20:00,331.88,332.13,331.77,331.95,18416.0,300.7857,301.0122,300.686,300.8491,18416.0
2021-07-23 12:30:00,332.0,332.15,331.56,331.7,22269.0,300.8944,301.0304,300.4956,300.6225,22269.0
2021-07-23 12:40:00,331.71,331.92,331.62,331.71,15974.0,300.6316,300.8219,300.55,300.6316,15974.0
2021-07-23 12:50:00,331.76,331.88,331.62,331.68,10039.0,300.6769,300.7857,300.55,300.6044,10039.0
2021-07-23 13:00:00,331.62,332.11,331.55,332.1,16870.0,300.55,300.9941,300.4866,300.985,16870.0
2021-07-23 13:10:00,332.09,332.43,331.99,332.38,23434.0,300.976,301.2841,300.8853,301.2388,23434.0
2021-07-23 13:20:00,332.35,332.4,332.22,332.35,15377.0,301.2116,301.2569,301.0938,301.2116,15377.0
2021-07-23 13:30:00,332.32,332.49,332.22,332.44,18210.0,301.1844,301.3385,301.0938,301.2932,18210.0
2021-07-23 13:40:00,332.43,332.62,332.4,332.51,22863.0,301.2841,301.4563,301.2569,301.3566,22863.0
2021-07-23 13:50:00,332.56,332.69,332.3,332.47,23609.0,301.4019,301.5198,301.1663,301.3204,23609.0
2021-07-23 14:00:00,332.42,332.54,332.2,332.35,30890.0,301.2751,301.3838,301.0757,301.2116,30890.0
2021-07-23 14:10:00,332.42,332.73,332.23,332.6,19234.0,301.2751,301.556,301.1029,301.4382,19234.0
2021-07-23 14:20:00,332.68,332.71,332.43,332.57,25321.0,301.5107,301.5379,301.2841,301.411,25321.0
2021-07-23 14:30:00,332.57,332.59,332.24,332.39,23331.0,301.411,301.4291,301.1119,301.2479,23331.0
2021-07-23 14:40:00,332.31,332.67,332.3,332.65,28316.0,301.1754,301.5016,301.1663,301.4835,28316.0
2021-07-23 14:50:00,332.64,332.65,332.35,332.51,18881.0,301.4744,301.4835,301.2116,301.3566,18881.0
2021-07-23 15:00:00,332.52,332.63,332.32,332.34,33017.0,301.3657,301.4654,301.1844,301.2026,33017.0
2021-07-23 15:10:00,332.39,332.48,332.2,332.43,30554.0,301.2479,301.3294,301.0757,301.2841,30554.0
2021-07-23 15:20:00,332.44,332.78,332.44,332.75,51330.0,301.2932,301.6013,301.2932,301.5741,51330.0
2021-07-23 15:30:00,332.78,333.22,332.62,333.08,67377.0,301.6013,302.0001,301.4563,301.8732,67377.0
2021-07-23 15:40:00,333.07,333.45,332.89,333.34,72017.0,301.8642,302.2086,301.701,302.1089,72017.0
2021-07-23 15:50:00,333.29,333.4,332.66,332.82,175730.0,302.0635,302.1632,301.4926,301.6376,175730.0
2021-07-26 09:30:00,330.07,331.56,329.66,330.96,100297.0,299.1452,300.4956,298.7736,299.9518,100297.0
2021-07-26 09:40:00,331.0,331.13,327.74,328.3,54934.0,299.9881,300.1059,297.0335,297.5411,54934.0
2021-07-26 09:50:00,328.2,328.65,327.24,328.54,50367.0,297.4504,297.8583,296.5804,297.7586,50367.0
2021-07-26 10:00:00,328.5,328.68,327.65,327.69,42875.0,297.7223,297.8855,296.952,296.9882,42875.0
2021-07-26 10:10:00,327.63,327.73,326.88,327.37,44540.0,296.9338,297.0245,296.2541,296.6982,44540.0
2021-07-26 10:20:00,327.34,327.98,327.15,327.82,35566.0,296.671,297.251,296.4988,297.106,35566.0
2021-07-26 10:30:00,327.86,328.48,327.59,328.48,31050.0,297.1423,297.7042,296.8976,297.7042,31050.0
2021-07-26 10:40:00,328.37,328.91,328.03,328.89,30621.0,297.6045,298.0939,297.2964,298.0758,30621.0
2021-07-26 10:50:00,328.93,329.09,328.46,328.59,28296.0,298.112,298.2571,297.6861,297.8039,28296.0
2021-07-26 11:00:00,328.54,329.12,328.16,329.11,39289.0,297.7586,298.2842,297.4142,298.2752,39289.0
2021-07-26 11:10:00,329.13,329.78,329.12,329.7,26715.0,298.2933,298.8824,298.2842,298.8099,26715.0
2021-07-26 11:20:00,329.79,330.27,329.73,330.14,26235.0,298.8915,299.3265,298.8371,299.2087,26235.0
2021-07-26 11:30:00,330.16,330.58,329.85,330.28,22399.0,299.2268,299.6074,298.9458,299.3356,22399.0
2021-07-26 11:40:00,330.32,330.36,329.6,329.6,26873.0,299.3718,299.4081,298.7193,298.7193,26873.0
2021-07-26 11:50:00,329.61,329.93,329.61,329.78,20257.0,298.7283,299.0183,298.7283,298.8824,20257.0
2021-07-26 12:00:00,329.76,330.09,329.76,329.96,22646.0,298.8643,299.1634,298.8643,299.0455,22646.0
2021-07-26 12:10:00,329.91,330.08,329.77,330.07,23223.0,299.0002,299.1543,298.8733,299.1452,23223.0
2021-07-26 12:20:00,330.08,330.21,329.86,330.03,18448.0,299.1543,299.2721,298.9549,299.109,18448.0
2021-07-26 12:30:00,330.05,330.09,329.77,329.77,14404.0,299.1271,299.1634,298.8733,298.8733,14404.0
2021-07-26 12:40:00,329.77,330.04,329.56,329.89,20303.0,298.8733,299.118,298.683,298.9821,20303.0
2021-07-26 12:50:00,329.95,330.19,329.87,330.19,94142.0,299.0365,299.254,298.964,299.254,94142.0
2021-07-26 13:00:00,330.24,330.57,330.19,330.56,30314.0,299.2993,299.5984,299.254,299.5893,30314.0
2021-07-26 13:10:00,330.54,330.63,330.41,330.58,20506.0,299.5712,299.6528,299.4534,299.6074,20506.0
2021-07-26 13:20:00,330.59,330.77,330.39,330.41,19216.0,299.6165,299.7796,299.4353,299.4534,19216.0
2021-07-26 13:30:00,330.44,330.52,330.11,330.42,34215.0,299.4806,299.5531,299.1815,299.4624,34215.0
2021-07-26 13:40:00,330.4,330.82,330.38,330.63,29544.0,299.4443,299.825,299.4262,299.6528,29544.0
2021-07-26 13:50:00,330.63,330.73,330.43,330.66,23248.0,299.6528,299.7434,299.4715,299.68,23248.0
2021-07-26 14:00:00,330.65,330.8,330.46,330.52,25202.0,299.6709,299.8068,299.4987,299.5531,25202.0
2021-07-26 14:10:00,330.56,330.58,330.12,330.26,14820.0,299.5893,299.6074,299.1905,299.3174,14820.0
2021-07-26 14:20:00,330.29,330.3,329.96,330.07,29048.0,299.3446,299.3537,299.0455,299.1452,29048.0
2021-07-26 14:30:00,330.13,330.62,330.13,330.51,12862.0,299.1996,299.6437,299.1996,299.544,12862.0
2021-07-26 14:40:00,330.5,330.53,330.34,330.38,13695.0,299.5349,299.5621,299.3899,299.4262,13695.0
2021-07-26 14:50:00,330.41,330.57,330.27,330.54,19325.0,299.4534,299.5984,299.3265,299.5712,19325.0
2021-07-26 15:00:00,330.51,330.75,330.43,330.57,20345.0,299.544,299.7615,299.4715,299.5984,20345.0
2021-07-26 15:10:00,330.57,330.87,330.47,330.8,22283.0,299.5984,299.8703,299.5078,299.8068,22283.0
2021-07-26 15:20:00,330.8,331.09,330.72,330.75,28506.0,299.8068,300.0697,299.7343,299.7615,28506.0
2021-07-26 15:30:00,330.77,331.1,330.74,331.05,32564.0,299.7796,300.0787,299.7525,300.0334,32564.0
2021-07-26 15:40:00,331.05,331.31,330.65,331.21,55068.0,300.0334,300.2691,299.6709,300.1784,55068.0
2021-07-26 15:50:00,331.29,331.5,331.13,331.18,151973.0,300.2509,300.4413,300.1059,300.1512,151973.0
2021-07-27 09:30:00,331.79,331.88,327.85,328.5,138536.0,300.7041,300.7857,297.1332,297.7223,138536.0
2021-07-27 09:40:00,328.55,328.91,328.02,328.19,56368.0,297.7676,298.0939,297.2873,297.4414,56368.0
2021-07-27 09:50:00,328.19,328.84,327.36,327.61,61800.0,297.4414,298.0305,296.6891,296.9157,61800.0
2021-07-27 10:00:00,327.65,328.55,327.65,327.69,55375.0,296.952,297.7676,296.952,296.9882,55375.0
2021-07-27 10:10:00,327.74,327.75,326.33,327.23,59616.0,297.0335,297.0426,295.7556,296.5713,59616.0
2021-07-27 10:20:00,327.32,327.74,327.14,327.43,50926.0,296.6529,297.0335,296.4897,296.7526,50926.0
2021-07-27 10:30:00,327.36,328.17,327.19,327.74,25049.0,296.6891,297.4232,296.5351,297.0335,25049.0
2021-07-27 10:40:00,327.81,328.1,327.27,327.64,25647.0,297.097,297.3598,296.6076,296.9429,25647.0
2021-07-27 10:50:00,327.69,328.7,327.62,328.29,26965.0,296.9882,297.9036,296.9248,297.532,26965.0
2021-07-27 11:00:00,328.29,328.55,327.66,327.75,24647.0,297.532,297.7676,296.961,297.0426,24647.0
2021-07-27 11:10:00,327.74,327.89,327.02,327.06,28343.0,297.0335,297.1695,296.381,296.4172,28343.0
2021-07-27 11:20:00,327.05,327.26,326.5,326.63,33306.0,296.4082,296.5985,295.9097,296.0275,33306.0
2021-07-27 11:30:00,326.73,326.73,326.06,326.5,31010.0,296.1182,296.1182,295.5109,295.9097,31010.0
2021-07-27 11:40:00,326.43,327.09,326.2,326.99,25010.0,295.8463,296.4444,295.6378,296.3538,25010.0
2021-07-27 11:50:00,326.92,327.57,326.87,327.48,28408.0,296.2904,296.8795,296.245,296.7979,28408.0
2021-07-27 12:00:00,327.42,327.56,326.95,327.16,24701.0,296.7435,296.8704,296.3175,296.5079,24701.0
2021-07-27 12:10:00,327.16,327.18,326.2,326.78,20219.0,296.5079,296.526,295.6378,296.1635,20219.0
2021-07-27 12:20:00,326.78,327.42,326.62,327.35,21207.0,296.1635,296.7435,296.0185,296.6801,21207.0
2021-07-27 12:30:00,327.4,327.64,327.13,327.63,16100.0,296.7254,296.9429,296.4807,296.9338,16100.0
2021-07-27 12:40:00,327.63,327.9,327.4,327.4,14999.0,296.9338,297.1785,296.7254,296.7254,14999.0
2021-07-27 12:50:00,327.5,327.56,327.18,327.31,17244.0,296.816,296.8704,296.526,296.6438,17244.0
2021-07-27 13:00:00,327.31,327.62,327.13,327.31,19646.0,296.6438,296.9248,296.4807,296.6438,19646.0
2021-07-27 13:10:00,327.26,327.36,327.04,327.32,16370.0,296.5985,296.6891,296.3991,296.6529,16370.0
2021-07-27 13:20:00,327.4,327.4,326.98,327.16,12048.0,296.7254,296.7254,296.3447,296.5079,12048.0
2021-07-27 13:30:00,327.18,327.32,326.72,327.32,38344.0,296.526,296.6529,296.1091,296.6529,38344.0
2021-07-27 13:40:00,327.36,327.5,327.15,327.4,27440.0,296.6891,296.816,296.4988,296.7254,27440.0
2021-07-27 13:50:00,327.4,327.41,327.06,327.2,23362.0,296.7254,296.7345,296.4172,296.5441,23362.0
2021-07-27 14:00:00,327.17,327.57,327.17,327.51,11423.0,296.5169,296.8795,296.5169,296.8251,11423.0
2021-07-27 14:10:00,327.51,328.05,327.51,328.0,29592.0,296.8251,297.3145,296.8251,297.2692,29592.0
2021-07-27 14:20:00,328.0,328.17,327.83,327.87,29339.0,297.2692,297.4232,297.1151,297.1514,29339.0
2021-07-27 14:30:00,327.91,327.93,327.68,327.7,29302.0,297.1876,297.2057,296.9792,296.9973,29302.0
2021-07-27 14:40:00,327.71,327.95,327.35,327.7,25831.0,297.0063,297.2239,296.6801,296.9973,25831.0
2021-07-27 14:50:00,327.64,327.78,327.48,327.73,12691.0,296.9429,297.0698,296.7979,297.0245,12691.0
2021-07-27 15:00:00,327.76,327.91,327.61,327.66,9859.0,297.0517,297.1876,296.9157,296.961,9859.0
2021-07-27 15:10:00,327.71,327.97,327.69,327.97,22121.0,297.0063,297.242,296.9882,297.242,22121.0
2021-07-27 15:20:00,327.95,328.09,327.89,327.91,17530.0,297.2239,297.3507,297.1695,297.1876,17530.0
2021-07-27 15:30:00,327.95,327.95,327.54,327.93,31995.0,297.2239,297.2239,296.8523,297.2057,31995.0
2021-07-27 15:40:00,327.87,328.36,327.71,328.09,41617.0,297.1514,297.5954,297.0063,297.3507,41617.0
2021-07-27 15:50:00,328.1,328.37,326.86,326.97,417085.0,297.3598,297.6045,296.236,296.3357,417085.0
2021-07-28 09:30:00,326.42,328.34,325.79,328.32,79844.0,295.8372,297.5773,295.2662,297.5592,79844.0
2021-07-28 09:40:00,328.29,328.33,327.75,328.07,39558.0,297.532,297.5683,297.0426,297.3326,39558.0
2021-07-28 09:50:00,328.08,329.33,327.67,328.95,28192.0,297.3417,298.4746,296.9701,298.1302,28192.0
2021-07-28 10:00:00,328.91,329.03,327.71,327.8,30408.0,298.0939,298.2027,297.0063,297.0879,30408.0
2021-07-28 10:10:00,327.91,328.39,327.75,327.99,35207.0,297.1876,297.6226,297.0426,297.2601,35207.0
2021-07-28 10:20:00,328.02,328.37,327.07,327.99,25901.0,297.2873,297.6045,296.4263,297.2601,25901.0
2021-07-28 10:30:00,328.05,328.28,327.78,327.92,27666.0,297.3145,297.5229,297.0698,297.1967,27666.0
2021-07-28 10:40:00,327.88,327.88,327.11,327.67,21183.0,297.1604,297.1604,296.4626,296.9701,21183.0
2021-07-28 10:50:00,327.54,327.87,327.51,327.69,19540.0,296.8523,297.1514,296.8251,296.9882,19540.0
2021-07-28 11:00:00,327.63,328.07,327.63,327.94,18573.0,296.9338,297.3326,296.9338,297.2148,18573.0
2021-07-28 11:10:00,327.94,327.94,327.37,327.51,15661.0,297.2148,297.2148,296.6982,296.8251,15661.0
2021-07-28 11:20:00,327.51,327.54,326.92,327.21,23840.0,296.8251,296.8523,296.2904,296.5532,23840.0
2021-07-28 11:30:00,327.25,327.74,327.2,327.49,21406.0,296.5894,297.0335,296.5441,296.807,21406.0
2021-07-28 11:40:00,327.52,327.53,327.16,327.22,17263.0,296.8341,296.8432,296.5079,296.5623,17263.0
2021-07-28 11:50:00,327.22,327.45,327.08,327.08,15143.0,296.5623,296.7707,296.4354,296.4354,15143.0
2021-07-28 12:00:00,327.12,327.24,326.5,327.16,23777.0,296.4716,296.5804,295.9097,296.5079,23777.0
2021-07-28 12:10:00,327.19,327.25,326.62,326.65,20256.0,296.5351,296.5894,296.0185,296.0457,20256.0
2021-07-28 12:20:00,326.65,326.65,326.29,326.34,19722.0,296.0457,296.0457,295.7194,295.7647,19722.0
2021-07-28 12:30:00,326.3,326.62,326.27,326.4,13454.0,295.7284,296.0185,295.7013,295.8191,13454.0
2021-07-28 12:40:00,326.46,326.55,325.55,325.8,23214.0,295.8735,295.955,295.0487,295.2753,23214.0
2021-07-28 12:50:00,325.85,326.11,325.65,326.11,18587.0,295.3206,295.5563,295.1393,295.5563,18587.0
2021-07-28 13:00:00,326.09,326.12,325.62,325.75,16370.0,295.5381,295.5653,295.1122,295.23,16370.0
2021-07-28 13:10:00,325.77,325.85,325.39,325.4,18107.0,295.2481,295.3206,294.9037,294.9128,18107.0
2021-07-28 13:20:00,325.46,325.59,325.28,325.35,12926.0,294.9672,295.085,294.804,294.8675,12926.0
2021-07-28 13:30:00,325.34,325.71,325.25,325.25,18894.0,294.8584,295.1937,294.7768,294.7768,18894.0
2021-07-28 13:40:00,325.22,325.85,325.21,325.71,20368.0,294.7496,295.3206,294.7406,295.1937,20368.0
2021-07-28 13:50:00,325.64,325.75,325.25,325.31,17450.0,295.1303,295.23,294.7768,294.8312,17450.0
2021-07-28 14:00:00,325.31,325.96,324.71,325.93,43341.0,294.8312,295.4203,294.2874,295.3931,43341.0
2021-07-28 14:10:00,325.96,326.63,325.96,326.62,25707.0,295.4203,296.0275,295.4203,296.0185,25707.0
2021-07-28 14:20:00,326.6,326.8,326.4,326.59,25787.0,296.0003,296.1816,295.8191,295.9913,25787.0
2021-07-28 14:30:00,326.51,326.98,326.37,326.97,41556.0,295.9188,296.3447,295.7919,296.3357,41556.0
2021-07-28 14:40:00,326.91,327.23,326.76,327.23,21776.0,296.2813,296.5713,296.1454,296.5713,21776.0
2021-07-28 14:50:00,327.24,327.5,327.01,327.24,33785.0,296.5804,296.816,296.3719,296.5804,33785.0
2021-07-28 15:00:00,327.24,327.44,326.53,326.66,17214.0,296.5804,296.7616,295.9369,296.0547,17214.0
2021-07-28 15:10:00,326.65,326.81,326.17,326.42,17451.0,296.0457,296.1907,295.6106,295.8372,17451.0
2021-07-28 15:20:00,326.41,326.51,325.77,326.51,27654.0,295.8281,295.9188,295.2481,295.9188,27654.0
2021-07-28 15:30:00,326.48,326.69,326.09,326.2,46827.0,295.8916,296.0819,295.5381,295.6378,46827.0
2021-07-28 15:40:00,326.2,326.6,326.19,326.34,36491.0,295.6378,296.0003,295.6288,295.7647,36491.0
2021-07-28 15:50:00,326.35,326.52,325.47,325.52,158883.0,295.7738,295.9278,294.9762,295.0215,158883.0
2021-07-29 09:30:00,326.49,328.56,326.37,327.93,93071.0,295.9006,297.7767,295.7919,297.2057,93071.0
2021-07-29 09:40:00,328.0,328.19,326.8,327.32,59541.0,297.2692,297.4414,296.1816,296.6529,59541.0
2021-07-29 09:50:00,327.31,327.49,326.68,327.03,36500.0,296.6438,296.807,296.0728,296.3901,36500.0
2021-07-29 10:00:00,327.18,327.66,326.81,327.4,36942.0,296.526,296.961,296.1907,296.7254,36942.0
2021-07-29 10:10:00,327.42,327.6,326.6,327.02,25279.0,296.7435,296.9067,296.0003,296.381,25279.0
2021-07-29 10:20:00,327.02,327.22,326.08,326.15,47446.0,296.381,296.5623,295.5291,295.5925,47446.0
2021-07-29 10:30:00,326.11,326.55,325.89,326.39,33528.0,295.5563,295.955,295.3569,295.81,33528.0
2021-07-29 10:40:00,326.48,326.67,326.18,326.57,33318.0,295.8916,296.0638,295.6197,295.9732,33318.0
2021-07-29 10:50:00,326.58,326.84,326.43,326.47,27371.0,295.9822,296.2179,295.8463,295.8825,27371.0
2021-07-29 11:00:00,326.49,326.76,326.2,326.28,13669.0,295.9006,296.1454,295.6378,295.7103,13669.0
2021-07-29 11:10:00,326.25,326.31,325.66,325.73,27750.0,295.6831,295.7375,295.1484,295.2119,27750.0
2021-07-29 11:20:00,325.69,325.99,325.44,325.6,23624.0,295.1756,295.4475,294.949,295.094,23624.0
2021-07-29 11:30:00,325.61,326.21,325.56,326.21,21890.0,295.1031,295.6469,295.0578,295.6469,21890.0
2021-07-29 11:40:00,326.21,326.4,325.98,326.0,17745.0,295.6469,295.8191,295.4384,295.4566,17745.0
2021-07-29 11:50:00,326.03,326.24,325.84,326.1,25713.0,295.4837,295.6741,295.3115,295.5472,25713.0
2021-07-29 12:00:00,326.1,326.53,326.04,326.3,13286.0,295.5472,295.9369,295.4928,295.7284,13286.0
2021-07-29 12:10:00,326.31,326.5,326.24,326.45,14178.0,295.7375,295.9097,295.6741,295.8644,14178.0
2021-07-29 12:20:00,326.46,326.59,326.26,326.4,32964.0,295.8735,295.9913,295.6922,295.8191,32964.0
2021-07-29 12:30:00,326.38,326.62,326.32,326.59,11219.0,295.801,296.0185,295.7466,295.9913,11219.0
2021-07-29 12:40:00,326.58,326.68,326.41,326.67,13622.0,295.9822,296.0728,295.8281,296.0638,13622.0
2021-07-29 12:50:00,326.72,326.8,326.55,326.64,12715.0,296.1091,296.1816,295.955,296.0366,12715.0
2021-07-29 13:00:00,326.66,326.67,326.28,326.35,12010.0,296.0547,296.0638,295.7103,295.7738,12010.0
2021-07-29 13:10:00,326.35,326.74,326.3,326.63,16392.0,295.7738,296.1272,295.7284,296.0275,16392.0
2021-07-29 13:20:00,326.63,327.23,326.52,327.08,13298.0,296.0275,296.5713,295.9278,296.4354,13298.0
2021-07-29 13:30:00,327.02,327.38,326.81,326.98,14753.0,296.381,296.7073,296.1907,296.3447,14753.0
2021-07-29 13:40:00,326.98,327.17,326.87,327.0,14507.0,296.3447,296.5169,296.245,296.3629,14507.0
2021-07-29 13:50:00,326.87,326.89,326.57,326.8,18643.0,296.245,296.2632,295.9732,296.1816,18643.0
2021-07-29 14:00:00,326.86,327.16,326.77,326.96,16888.0,296.236,296.5079,296.1544,296.3266,16888.0
2021-07-29 14:10:00,326.99,327.29,326.95,327.21,18386.0,296.3538,296.6257,296.3175,296.5532,18386.0
2021-07-29 14:20:00,327.13,327.16,326.74,326.84,14253.0,296.4807,296.5079,296.1272,296.2179,14253.0
2021-07-29 14:30:00,326.84,326.93,326.41,326.44,20033.0,296.2179,296.2994,295.8281,295.8553,20033.0
2021-07-29 14:40:00,326.47,326.78,326.36,326.78,23089.0,295.8825,296.1635,295.7828,296.1635,23089.0
2021-07-29 14:50:00,326.76,326.79,326.42,326.42,18937.0,296.1454,296.1725,295.8372,295.8372,18937.0
2021-07-29 15:00:00,326.42,326.5,326.27,326.39,20251.0,295.8372,295.9097,295.7013,295.81,20251.0
2021-07-29 15:10:00,326.44,326.56,326.3,326.54,19258.0,295.8553,295.9641,295.7284,295.946,19258.0
2021-07-29 15:20:00,326.48,326.71,326.38,326.62,20599.0,295.8916,296.1,295.801,296.0185,20599.0
2021-07-29 15:30:00,326.64,326.76,326.33,326.71,23757.0,296.0366,296.1454,295.7556,296.1,23757.0
2021-07-29 15:40:00,326.66,327.25,326.56,327.25,42845.0,296.0547,296.5894,295.9641,296.5894,42845.0
2021-07-29 15:50:00,327.18,327.48,326.95,327.43,175103.0,296.526,296.7979,296.3175,296.7526,175103.0
2021-07-30 09:30:00,326.85,329.25,326.34,329.13,93936.0,296.2269,298.4021,295.7647,298.2933,93936.0
2021-07-30 09:40:00,329.09,330.1,328.93,329.86,53427.0,298.2571,299.1724,298.112,298.9549,53427.0
2021-07-30 09:50:00,329.9,330.09,329.29,329.69,42667.0,298.9912,299.1634,298.4383,298.8008,42667.0
2021-07-30 10:00:00,329.73,330.11,329.48,329.59,31824.0,298.8371,299.1815,298.6105,298.7102,31824.0
2021-07-30 10:10:00,329.57,329.89,328.43,328.53,34867.0,298.6921,298.9821,297.6589,297.7495,34867.0
2021-07-30 10:20:00,328.62,328.85,327.69,327.75,32230.0,297.8311,298.0395,296.9882,297.0426,32230.0
2021-07-30 10:30:00,327.75,328.32,327.75,328.27,26799.0,297.0426,297.5592,297.0426,297.5139,26799.0
2021-07-30 10:40:00,328.28,328.55,328.04,328.09,21638.0,297.5229,297.7676,297.3054,297.3507,21638.0
2021-07-30 10:50:00,328.18,329.0,328.06,328.98,32469.0,297.4323,298.1755,297.3236,298.1574,32469.0
2021-07-30 11:00:00,328.96,329.17,328.31,329.15,24110.0,298.1392,298.3296,297.5501,298.3114,24110.0
2021-07-30 11:10:00,329.15,329.35,328.86,329.07,19588.0,298.3114,298.4927,298.0486,298.2389,19588.0
2021-07-30 11:20:00,329.1,329.28,328.77,329.24,19942.0,298.2661,298.4292,297.967,298.393,19942.0
2021-07-30 11:30:00,329.29,329.61,328.86,329.16,19825.0,298.4383,298.7283,298.0486,298.3205,19825.0
2021-07-30 11:40:00,329.15,329.38,328.71,328.74,16532.0,298.3114,298.5199,297.9127,297.9398,16532.0
2021-07-30 11:50:00,328.74,328.84,328.26,328.82,23996.0,297.9398,298.0305,297.5048,298.0123,23996.0
2021-07-30 12:00:00,328.68,328.71,328.22,328.39,16749.0,297.8855,297.9127,297.4686,297.6226,16749.0
2021-07-30 12:10:00,328.42,328.71,328.16,328.67,20181.0,297.6498,297.9127,297.4142,297.8764,20181.0
2021-07-30 12:20:00,328.71,328.77,328.31,328.4,14916.0,297.9127,297.967,297.5501,297.6317,14916.0
2021-07-30 12:30:00,328.45,328.64,328.41,328.56,17163.0,297.677,297.8492,297.6408,297.7767,17163.0
2021-07-30 12:40:00,328.52,328.96,328.51,328.92,17686.0,297.7405,298.1392,297.7314,298.103,17686.0
2021-07-30 12:50:00,328.95,329.04,328.86,329.04,16494.0,298.1302,298.2117,298.0486,298.2117,16494.0
2021-07-30 13:00:00,329.04,329.08,328.29,328.3,31221.0,298.2117,298.248,297.532,297.5411,31221.0
2021-07-30 13:10:00,328.2,328.31,327.98,327.98,19876.0,297.4504,297.5501,297.251,297.251,19876.0
2021-07-30 13:20:00,327.98,328.02,327.64,327.66,16682.0,297.251,297.2873,296.9429,296.961,16682.0
2021-07-30 13:30:00,327.65,328.08,327.65,328.07,25823.0,296.952,297.3417,296.952,297.3326,25823.0
2021-07-30 13:40:00,328.07,328.16,327.8,327.86,15316.0,297.3326,297.4142,297.0879,297.1423,15316.0
2021-07-30 13:50:00,327.85,328.22,327.85,328.16,14134.0,297.1332,297.4686,297.1332,297.4142,14134.0
2021-07-30 14:00:00,328.21,328.21,328.07,328.16,13086.0,297.4595,297.4595,297.3326,297.4142,13086.0
2021-07-30 14:10:00,328.12,328.19,327.78,327.78,14061.0,297.3779,297.4414,297.0698,297.0698,14061.0
2021-07-30 14:20:00,327.76,327.9,327.55,327.56,13888.0,297.0517,297.1785,296.8613,296.8704,13888.0
2021-07-30 14:30:00,327.55,327.62,327.37,327.37,17679.0,296.8613,296.9248,296.6982,296.6982,17679.0
2021-07-30 14:40:00,327.37,327.87,327.34,327.87,12703.0,296.6982,297.1514,296.671,297.1514,12703.0
2021-07-30 14:50:00,327.85,328.18,327.85,328.08,16397.0,297.1332,297.4323,297.1332,297.3417,16397.0
2021-07-30 15:00:00,328.15,328.6,328.13,328.54,17096.0,297.4051,297.813,297.387,297.7586,17096.0
2021-07-30 15:10:00,328.61,328.79,328.39,328.39,26666.0,297.822,297.9852,297.6226,297.6226,26666.0
2021-07-30 15:20:00,328.46,328.48,328.01,328.36,22809.0,297.6861,297.7042,297.2782,297.5954,22809.0
2021-07-30 15:30:00,328.31,328.74,328.2,328.4,40617.0,297.5501,297.9398,297.4504,297.6317,40617.0
2021-07-30 15:40:00,328.42,328.43,327.9,327.9,33851.0,297.6498,297.6589,297.1785,297.1785,33851.0
2021-07-30 15:50:00,327.86,328.31,327.75,328.19,163074.0,297.1423,297.5501,297.0426,297.4414,163074.0
2021-08-02 09:30:00,330.0,330.0,327.36,328.58,109379.0,299.0818,299.0818,296.6891,297.7948,109379.0
2021-08-02 09:40:00,328.53,328.97,327.4,327.51,60733.0,297.7495,298.1483,296.7254,296.8251,60733.0
2021-08-02 09:50:00,327.57,328.1,327.41,327.86,34786.0,296.8795,297.3598,296.7345,297.1423,34786.0
2021-08-02 10:00:00,327.81,327.82,327.1,327.77,33687.0,297.097,297.106,296.4535,297.0607,33687.0
2021-08-02 10:10:00,327.77,328.86,327.63,327.86,36509.0,297.0607,298.0486,296.9338,297.1423,36509.0
2021-08-02 10:20:00,327.93,328.95,327.69,328.76,28703.0,297.2057,298.1302,296.9882,297.958,28703.0
2021-08-02 10:30:00,328.78,328.84,327.7,327.71,19250.0,297.9761,298.0305,296.9973,297.0063,19250.0
2021-08-02 10:40:00,327.69,328.35,327.55,327.79,21938.0,296.9882,297.5864,296.8613,297.0788,21938.0
2021-08-02 10:50:00,327.84,327.89,327.33,327.37,22536.0,297.1242,297.1695,296.6619,296.6982,22536.0
2021-08-02 11:00:00,327.31,327.78,327.11,327.71,20957.0,296.6438,297.0698,296.4626,297.0063,20957.0
2021-08-02 11:10:00,327.74,327.84,327.08,327.32,17381.0,297.0335,297.1242,296.4354,296.6529,17381.0
2021-08-02 11:20:00,327.38,327.81,327.25,327.68,18102.0,296.7073,297.097,296.5894,296.9792,18102.0
2021-08-02 11:30:00,327.64,327.83,327.17,327.26,19425.0,296.9429,297.1151,296.5169,296.5985,19425.0
2021-08-02 11:40:00,327.34,327.75,327.17,327.45,21896.0,296.671,297.0426,296.5169,296.7707,21896.0
2021-08-02 11:50:00,327.4,327.4,326.6,326.6,24869.0,296.7254,296.7254,296.0003,296.0003,24869.0
2021-08-02 12:00:00,326.67,326.94,326.42,326.79,14981.0,296.0638,296.3085,295.8372,296.1725,14981.0
2021-08-02 12:10:00,326.8,326.89,326.62,326.86,12836.0,296.1816,296.2632,296.0185,296.236,12836.0
2021-08-02 12:20:00,326.87,327.3,326.8,327.22,20605.0,296.245,296.6348,296.1816,296.5623,20605.0
2021-08-02 12:30:00,327.13,327.91,327.07,327.74,21958.0,296.4807,297.1876,296.4263,297.0335,21958.0
2021-08-02 12:40:00,327.75,327.77,327.49,327.55,9664.0,297.0426,297.0607,296.807,296.8613,9664.0
2021-08-02 12:50:00,327.56,327.67,327.31,327.44,8622.0,296.8704,296.9701,296.6438,296.7616,8622.0
2021-08-02 13:00:00,327.51,328.08,327.51,328.02,14189.0,296.8251,297.3417,296.8251,297.2873,14189.0
2021-08-02 13:10:00,327.96,328.29,327.93,328.17,15493.0,297.2329,297.532,297.2057,297.4232,15493.0
2021-08-02 13:20:00,328.14,328.21,327.95,328.09,10223.0,297.3961,297.4595,297.2239,297.3507,10223.0
2021-08-02 13:30:00,328.09,328.18,327.7,327.82,19440.0,297.3507,297.4323,296.9973,297.106,19440.0
2021-08-02 13:40:00,327.82,328.02,327.68,327.86,11380.0,297.106,297.2873,296.9792,297.1423,11380.0
2021-08-02 13:50:00,327.89,328.23,327.72,328.0,22347.0,297.1695,297.4776,297.0154,297.2692,22347.0
2021-08-02 14:00:00,328.0,328.09,327.51,327.79,15110.0,297.2692,297.3507,296.8251,297.0788,15110.0
2021-08-02 14:10:00,327.79,328.06,327.77,328.03,11544.0,297.0788,297.3236,297.0607,297.2964,11544.0
2021-08-02 14:20:00,328.03,328.03,327.43,327.48,12508.0,297.2964,297.2964,296.7526,296.7979,12508.0
2021-08-02 14:30:00,327.45,327.79,327.31,327.63,18193.0,296.7707,297.0788,296.6438,296.9338,18193.0
2021-08-02 14:40:00,327.68,327.85,327.5,327.67,11836.0,296.9792,297.1332,296.816,296.9701,11836.0
2021-08-02 14:50:00,327.7,327.8,327.55,327.78,13173.0,296.9973,297.0879,296.8613,297.0698,13173.0
2021-08-02 15:00:00,327.75,327.75,327.39,327.39,12676.0,297.0426,297.0426,296.7163,296.7163,12676.0
2021-08-02 15:10:00,327.42,328.13,327.39,328.07,35767.0,296.7435,297.387,296.7163,297.3326,35767.0
2021-08-02 15:20:00,328.07,328.08,327.77,327.91,24324.0,297.3326,297.3417,297.0607,297.1876,24324.0
2021-08-02 15:30:00,327.94,328.28,327.81,328.05,47167.0,297.2148,297.5229,297.097,297.3145,47167.0
2021-08-02 15:40:00,328.09,328.14,327.54,327.68,63726.0,297.3507,297.3961,296.8523,296.9792,63726.0
2021-08-02 15:50:00,327.69,327.94,326.99,327.24,126975.0,296.9882,297.2148,296.3538,296.5804,126975.0
2021-08-03 09:30:00,328.35,330.8,328.03,330.41,92844.0,297.5864,299.8068,297.2964,299.4534,92844.0
2021-08-03 09:40:00,330.4,330.4,329.46,330.15,48010.0,299.4443,299.4443,298.5924,299.2177,48010.0
2021-08-03 09:50:00,330.14,331.22,329.68,330.99,85706.0,299.2087,300.1875,298.7918,299.979,85706.0
2021-08-03 10:00:00,331.03,331.32,329.99,330.56,59188.0,300.0153,300.2781,299.0727,299.5893,59188.0
2021-08-03 10:10:00,330.62,330.73,329.5,330.73,46294.0,299.6437,299.7434,298.6286,299.7434,46294.0
2021-08-03 10:20:00,330.59,331.77,330.48,331.6,36375.0,299.6165,300.686,299.5168,300.5319,36375.0
2021-08-03 10:30:00,331.61,332.3,331.6,332.27,61613.0,300.5409,301.1663,300.5319,301.1391,61613.0
2021-08-03 10:40:00,332.27,332.88,332.21,332.77,45803.0,301.1391,301.692,301.0847,301.5923,45803.0
2021-08-03 10:50:00,332.81,333.02,331.48,331.63,52228.0,301.6285,301.8188,300.4231,300.5591,52228.0
2021-08-03 11:00:00,331.65,331.65,331.01,331.28,25169.0,300.5772,300.5772,299.9972,300.2419,25169.0
2021-08-03 11:10:00,331.26,331.86,331.19,331.35,26968.0,300.2237,300.7675,300.1603,300.3053,26968.0
2021-08-03 11:20:00,331.34,331.81,331.19,331.75,26127.0,300.2962,300.7222,300.1603,300.6678,26127.0
2021-08-03 11:30:00,331.74,332.11,331.54,331.98,24592.0,300.6588,300.9941,300.4775,300.8763,24592.0
2021-08-03 11:40:00,332.02,332.94,332.02,332.74,26814.0,300.9125,301.7463,300.9125,301.5651,26814.0
2021-08-03 11:50:00,332.67,332.97,332.32,332.33,20892.0,301.5016,301.7735,301.1844,301.1935,20892.0
2021-08-03 12:00:00,332.45,332.54,332.04,332.04,14901.0,301.3022,301.3838,300.9307,300.9307,14901.0
2021-08-03 12:10:00,332.11,332.31,331.65,331.65,14502.0,300.9941,301.1754,300.5772,300.5772,14502.0
2021-08-03 12:20:00,331.69,332.02,331.6,331.96,13960.0,300.6135,300.9125,300.5319,300.8582,13960.0
2021-08-03 12:30:00,331.92,331.92,331.57,331.73,8568.0,300.8219,300.8219,300.5047,300.6497,8568.0
2021-08-03 12:40:00,331.72,331.87,331.68,331.74,8202.0,300.6406,300.7766,300.6044,300.6588,8202.0
2021-08-03 12:50:00,331.69,331.7,331.21,331.31,21195.0,300.6135,300.6225,300.1784,300.2691,21195.0
2021-08-03 13:00:00,331.32,331.78,331.31,331.67,33594.0,300.2781,300.695,300.2691,300.5953,33594.0
2021-08-03 13:10:00,331.62,331.97,331.52,331.95,17580.0,300.55,300.8672,300.4594,300.8491,17580.0
2021-08-03 13:20:00,331.99,332.11,331.93,332.1,19642.0,300.8853,300.9941,300.831,300.985,19642.0
2021-08-03 13:30:00,332.13,332.5,331.87,332.03,34408.0,301.0122,301.3476,300.7766,300.9216,34408.0
2021-08-03 13:40:00,332.06,332.3,332.05,332.24,16181.0,300.9488,301.1663,300.9397,301.1119,16181.0
2021-08-03 13:50:00,332.24,332.3,331.77,331.85,11561.0,301.1119,301.1663,300.686,300.7585,11561.0
2021-08-03 14:00:00,331.86,331.93,331.52,331.69,17604.0,300.7675,300.831,300.4594,300.6135,17604.0
2021-08-03 14:10:00,331.64,332.09,331.64,331.93,11437.0,300.5681,300.976,300.5681,300.831,11437.0
2021-08-03 14:20:00,331.89,332.03,331.72,331.91,14537.0,300.7947,300.9216,300.6406,300.8128,14537.0
2021-08-03 14:30:00,331.88,332.1,331.57,331.79,16959.0,300.7857,300.985,300.5047,300.7041,16959.0
2021-08-03 14:40:00,331.76,331.84,331.4,331.48,11772.0,300.6769,300.7494,300.3506,300.4231,11772.0
2021-08-03 14:50:00,331.52,331.91,331.49,331.84,11457.0,300.4594,300.8128,300.4322,300.7494,11457.0
2021-08-03 15:00:00,331.88,332.0,331.8,331.94,18197.0,300.7857,300.8944,300.7131,300.84,18197.0
2021-08-03 15:10:00,331.93,331.93,331.68,331.85,24679.0,300.831,300.831,300.6044,300.7585,24679.0
2021-08-03 15:20:00,331.88,332.13,331.81,331.9,29712.0,300.7857,301.0122,300.7222,300.8038,29712.0
2021-08-03 15:30:00,331.89,331.97,331.75,331.76,32323.0,300.7947,300.8672,300.6678,300.6769,32323.0
2021-08-03 15:40:00,331.84,332.05,331.56,331.56,27707.0,300.7494,300.9397,300.4956,300.4956,27707.0
2021-08-03 15:50:00,331.68,332.11,331.36,332.01,117935.0,300.6044,300.9941,300.3144,300.9035,117935.0
2021-08-04 09:30:00,330.69,331.92,329.62,330.13,89222.0,299.7071,300.8219,298.7374,299.1996,89222.0
2021-08-04 09:40:00,330.12,330.8,329.76,330.61,30525.0,299.1905,299.8068,298.8643,299.6346,30525.0
2021-08-04 09:50:00,330.49,330.97,330.13,330.63,28564.0,299.5259,299.9609,299.1996,299.6528,28564.0
2021-08-04 10:00:00,330.73,331.86,330.73,331.05,28720.0,299.7434,300.7675,299.7434,300.0334,28720.0
2021-08-04 10:10:00,331.23,331.23,330.38,330.49,21764.0,300.1966,300.1966,299.4262,299.5259,21764.0
2021-08-04 10:20:00,330.48,331.0,330.34,330.62,41069.0,299.5168,299.9881,299.3899,299.6437,41069.0
2021-08-04 10:30:00,330.65,331.12,330.42,330.91,27725.0,299.6709,300.0969,299.4624,299.9065,27725.0
2021-08-04 10:40:00,330.91,331.05,330.49,330.79,22355.0,299.9065,300.0334,299.5259,299.7978,22355.0
2021-08-04 10:50:00,330.79,330.79,330.3,330.38,32179.0,299.7978,299.7978,299.3537,299.4262,32179.0
2021-08-04 11:00:00,330.29,330.72,329.84,330.56,41155.0,299.3446,299.7343,298.9368,299.5893,41155.0
2021-08-04 11:10:00,330.63,330.76,330.43,330.52,14610.0,299.6528,299.7706,299.4715,299.5531,14610.0
2021-08-04 11:20:00,330.52,330.52,329.52,329.62,28588.0,299.5531,299.5531,298.6468,298.7374,28588.0
2021-08-04 11:30:00,329.69,329.99,329.69,329.82,14291.0,298.8008,299.0727,298.8008,298.9187,14291.0
2021-08-04 11:40:00,329.87,330.06,329.39,329.72,15364.0,298.964,299.1362,298.5289,298.828,15364.0
2021-08-04 11:50:00,329.75,330.27,329.63,330.14,16962.0,298.8552,299.3265,298.7465,299.2087,16962.0
2021-08-04 12:00:00,330.06,330.39,330.03,330.36,11590.0,299.1362,299.4353,299.109,299.4081,11590.0
2021-08-04 12:10:00,330.33,330.6,330.11,330.53,28793.0,299.3809,299.6256,299.1815,299.5621,28793.0
2021-08-04 12:20:00,330.48,330.5,329.98,330.08,10932.0,299.5168,299.5349,299.0637,299.1543,10932.0
2021-08-04 12:30:00,330.03,330.36,329.93,330.35,20760.0,299.109,299.4081,299.0183,299.399,20760.0
2021-08-04 12:40:00,330.33,330.5,330.26,330.49,15714.0,299.3809,299.5349,299.3174,299.5259,15714.0
2021-08-04 12:50:00,330.44,330.73,330.44,330.67,12963.0,299.4806,299.7434,299.4806,299.689,12963.0
2021-08-04 13:00:00,330.69,331.27,330.68,331.27,17894.0,299.7071,300.2328,299.6981,300.2328,17894.0
2021-08-04 13:10:00,331.21,331.21,330.83,330.85,17633.0,300.1784,300.1784,299.834,299.8522,17633.0
2021-08-04 13:20:00,330.85,331.19,330.84,331.16,8779.0,299.8522,300.1603,299.8431,300.1331,8779.0
2021-08-04 13:30:00,331.2,331.22,330.77,331.01,15764.0,300.1694,300.1875,299.7796,299.9972,15764.0
2021-08-04 13:40:00,331.13,331.16,330.91,331.06,14215.0,300.1059,300.1331,299.9065,300.0425,14215.0
2021-08-04 13:50:00,331.06,331.06,330.83,330.88,16379.0,300.0425,300.0425,299.834,299.8793,16379.0
2021-08-04 14:00:00,330.92,331.32,330.89,331.25,16266.0,299.9156,300.2781,299.8884,300.2147,16266.0
2021-08-04 14:10:00,331.25,331.42,331.23,331.3,10325.0,300.2147,300.3687,300.1966,300.26,10325.0
2021-08-04 14:20:00,331.29,331.5,331.26,331.5,15179.0,300.2509,300.4413,300.2237,300.4413,15179.0
2021-08-04 14:30:00,331.5,331.58,331.27,331.41,10433.0,300.4413,300.5138,300.2328,300.3597,10433.0
2021-08-04 14:40:00,331.41,331.51,331.18,331.36,14284.0,300.3597,300.4503,300.1512,300.3144,14284.0
2021-08-04 14:50:00,331.36,331.39,331.06,331.25,12448.0,300.3144,300.3416,300.0425,300.2147,12448.0
2021-08-04 15:00:00,331.29,331.44,331.2,331.4,13242.0,300.2509,300.3869,300.1694,300.3506,13242.0
2021-08-04 15:10:00,331.36,331.37,331.02,331.19,13643.0,300.3144,300.3234,300.0062,300.1603,13643.0
2021-08-04 15:20:00,331.18,331.35,331.08,331.21,19023.0,300.1512,300.3053,300.0606,300.1784,19023.0
2021-08-04 15:30:00,331.19,331.26,330.89,331.0,23988.0,300.1603,300.2237,299.8884,299.9881,23988.0
2021-08-04 15:40:00,330.99,330.99,330.72,330.9,25952.0,299.979,299.979,299.7343,299.8975,25952.0
2021-08-04 15:50:00,330.97,331.03,330.31,330.31,99602.0,299.9609,300.0153,299.3627,299.3627,99602.0
2021-08-05 09:30:00,331.96,334.83,331.09,334.63,105346.0,300.8582,303.4593,300.0697,303.278,105346.0
2021-08-05 09:40:00,334.82,335.9,334.68,335.3,109874.0,303.4502,304.429,303.3233,303.8852,109874.0
2021-08-05 09:50:00,335.38,335.91,335.34,335.84,39915.0,303.9577,304.4381,303.9215,304.3746,39915.0
2021-08-05 10:00:00,335.89,336.0,334.65,335.13,48361.0,304.4199,304.5196,303.2961,303.7312,48361.0
2021-08-05 10:10:00,335.12,335.4,334.42,334.69,36851.0,303.7221,303.9759,303.0877,303.3324,36851.0
2021-08-05 10:20:00,334.69,334.69,333.52,333.53,37301.0,303.3324,303.3324,302.272,302.2811,37301.0
2021-08-05 10:30:00,333.74,333.74,333.09,333.21,23593.0,302.4714,302.4714,301.8823,301.991,23593.0
2021-08-05 10:40:00,333.26,333.82,333.19,333.72,18785.0,302.0364,302.5439,301.9729,302.4533,18785.0
2021-08-05 10:50:00,333.79,333.93,333.41,333.41,20034.0,302.5167,302.6436,302.1723,302.1723,20034.0
2021-08-05 11:00:00,333.31,333.32,332.16,332.26,42477.0,302.0817,302.0907,301.0394,301.13,42477.0
2021-08-05 11:10:00,332.27,332.36,331.89,332.13,31568.0,301.1391,301.2207,300.7947,301.0122,31568.0
2021-08-05 11:20:00,332.09,332.16,331.59,331.71,28268.0,300.976,301.0394,300.5228,300.6316,28268.0
2021-08-05 11:30:00,331.7,331.98,331.5,331.95,18157.0,300.6225,300.8763,300.4413,300.8491,18157.0
2021-08-05 11:40:00,331.95,332.08,331.35,331.73,30560.0,300.8491,300.9669,300.3053,300.6497,30560.0
2021-08-05 11:50:00,331.74,331.99,331.69,331.76,17192.0,300.6588,300.8853,300.6135,300.6769,17192.0
2021-08-05 12:00:00,331.83,332.75,331.56,332.67,39277.0,300.7403,301.5741,300.4956,301.5016,39277.0
2021-08-05 12:10:00,332.62,332.71,332.16,332.2,16774.0,301.4563,301.5379,301.0394,301.0757,16774.0
2021-08-05 12:20:00,332.25,332.56,332.19,332.53,17834.0,301.121,301.4019,301.0666,301.3748,17834.0
2021-08-05 12:30:00,332.55,332.88,332.36,332.57,24578.0,301.3929,301.692,301.2207,301.411,24578.0
2021-08-05 12:40:00,332.62,333.5,332.31,333.47,119649.0,301.4563,302.2539,301.1754,302.2267,119649.0
2021-08-05 12:50:00,333.48,333.5,333.06,333.1,38406.0,302.2357,302.2539,301.8551,301.8913,38406.0
2021-08-05 13:00:00,333.06,333.14,332.6,332.67,19453.0,301.8551,301.9276,301.4382,301.5016,19453.0
2021-08-05 13:10:00,332.67,333.03,332.65,332.73,15383.0,301.5016,301.8279,301.4835,301.556,15383.0
2021-08-05 13:20:00,332.73,332.91,332.6,332.65,13797.0,301.556,301.7191,301.4382,301.4835,13797.0
2021-08-05 13:30:00,332.68,332.93,332.6,332.93,15927.0,301.5107,301.7373,301.4382,301.7373,15927.0
2021-08-05 13:40:00,332.9,332.96,332.77,332.96,10619.0,301.7101,301.7645,301.5923,301.7645,10619.0
2021-08-05 13:50:00,332.92,333.08,332.74,333.04,13584.0,301.7282,301.8732,301.5651,301.837,13584.0
2021-08-05 14:00:00,333.05,333.21,332.92,332.93,11319.0,301.846,301.991,301.7282,301.7373,11319.0
2021-08-05 14:10:00,333.06,333.1,332.78,332.83,16018.0,301.8551,301.8913,301.6013,301.6466,16018.0
2021-08-05 14:20:00,332.82,332.89,332.65,332.88,17028.0,301.6376,301.701,301.4835,301.692,17028.0
2021-08-05 14:30:00,332.88,333.04,332.74,333.02,19386.0,301.692,301.837,301.5651,301.8188,19386.0
2021-08-05 14:40:00,333.02,333.25,333.02,333.19,16615.0,301.8188,302.0273,301.8188,301.9729,16615.0
2021-08-05 14:50:00,333.18,333.3,333.05,333.3,10710.0,301.9639,302.0726,301.846,302.0726,10710.0
2021-08-05 15:00:00,333.27,333.5,333.15,333.31,20880.0,302.0454,302.2539,301.9367,302.0817,20880.0
2021-08-05 15:10:00,333.26,333.31,332.92,333.12,14921.0,302.0364,302.0817,301.7282,301.9095,14921.0
2021-08-05 15:20:00,332.99,332.99,332.53,332.72,25111.0,301.7917,301.7917,301.3748,301.5469,25111.0
2021-08-05 15:30:00,332.76,333.08,332.66,332.89,32424.0,301.5832,301.8732,301.4926,301.701,32424.0
2021-08-05 15:40:00,332.89,332.95,332.74,332.92,29127.0,301.701,301.7554,301.5651,301.7282,29127.0
2021-08-05 15:50:00,332.9,333.06,332.66,333.04,88399.0,301.7101,301.8551,301.4926,301.837,88399.0
2021-08-06 09:30:00,334.69,335.6,333.54,335.32,103929.0,303.3324,304.1571,302.2901,303.9034,103929.0
2021-08-06 09:40:00,335.49,335.71,334.94,335.23,49981.0,304.0574,304.2568,303.559,303.8218,49981.0
2021-08-06 09:50:00,335.21,335.3,333.46,333.58,28802.0,303.8037,303.8852,302.2176,302.3264,28802.0
2021-08-06 10:00:00,333.64,334.39,333.35,333.96,25570.0,302.3808,303.0605,302.1179,302.6708,25570.0
2021-08-06 10:10:00,333.98,334.02,333.13,333.77,34719.0,302.6889,302.7252,301.9185,302.4986,34719.0
2021-08-06 10:20:00,333.76,334.47,333.71,334.12,40946.0,302.4895,303.133,302.4442,302.8158,40946.0
2021-08-06 10:30:00,334.11,334.38,333.45,333.56,22297.0,302.8067,303.0514,302.2086,302.3082,22297.0
2021-08-06 10:40:00,333.52,333.56,332.34,332.34,22508.0,302.272,302.3082,301.2026,301.2026,22508.0
2021-08-06 10:50:00,332.36,332.75,332.07,332.21,37501.0,301.2207,301.5741,300.9578,301.0847,37501.0
2021-08-06 11:00:00,332.22,332.56,331.94,332.46,25576.0,301.0938,301.4019,300.84,301.3113,25576.0
2021-08-06 11:10:00,332.42,332.42,331.34,331.66,24120.0,301.2751,301.2751,300.2962,300.5863,24120.0
2021-08-06 11:20:00,331.67,331.83,331.31,331.55,32673.0,300.5953,300.7403,300.2691,300.4866,32673.0
2021-08-06 11:30:00,331.62,331.89,331.22,331.5,27014.0,300.55,300.7947,300.1875,300.4413,27014.0
2021-08-06 11:40:00,331.37,331.7,331.25,331.69,26311.0,300.3234,300.6225,300.2147,300.6135,26311.0
2021-08-06 11:50:00,331.68,331.71,331.1,331.37,32606.0,300.6044,300.6316,300.0787,300.3234,32606.0
2021-08-06 12:00:00,331.4,331.66,330.39,331.29,88761.0,300.3506,300.5863,299.4353,300.2509,88761.0
2021-08-06 12:10:00,331.29,331.42,330.51,330.76,32045.0,300.2509,300.3687,299.544,299.7706,32045.0
2021-08-06 12:20:00,330.77,330.85,330.4,330.77,28213.0,299.7796,299.8522,299.4443,299.7796,28213.0
2021-08-06 12:30:00,330.78,330.88,330.54,330.63,33809.0,299.7887,299.8793,299.5712,299.6528,33809.0
2021-08-06 12:40:00,330.63,331.5,330.58,331.5,30853.0,299.6528,300.4413,299.6074,300.4413,30853.0
2021-08-06 12:50:00,331.59,331.63,331.15,331.45,29934.0,300.5228,300.5591,300.124,300.3959,29934.0
2021-08-06 13:00:00,331.52,331.53,331.04,331.15,16331.0,300.4594,300.4684,300.0244,300.124,16331.0
2021-08-06 13:10:00,331.03,331.57,331.03,331.41,31631.0,300.0153,300.5047,300.0153,300.3597,31631.0
2021-08-06 13:20:00,331.46,331.55,331.19,331.27,15560.0,300.405,300.4866,300.1603,300.2328,15560.0
2021-08-06 13:30:00,331.27,331.34,330.88,330.9,26569.0,300.2328,300.2962,299.8793,299.8975,26569.0
2021-08-06 13:40:00,330.86,331.48,330.8,331.32,22512.0,299.8612,300.4231,299.8068,300.2781,22512.0
2021-08-06 13:50:00,331.28,331.36,330.9,331.0,22578.0,300.2419,300.3144,299.8975,299.9881,22578.0
2021-08-06 14:00:00,330.96,331.19,330.87,330.92,23500.0,299.9518,300.1603,299.8703,299.9156,23500.0
2021-08-06 14:10:00,330.98,331.11,330.83,331.09,18796.0,299.97,300.0878,299.834,300.0697,18796.0
2021-08-06 14:20:00,331.02,331.04,330.82,330.93,14504.0,300.0062,300.0244,299.825,299.9247,14504.0
2021-08-06 14:30:00,330.98,331.03,330.82,330.9,10571.0,299.97,300.0153,299.825,299.8975,10571.0
2021-08-06 14:40:00,330.94,330.94,330.64,330.64,17275.0,299.9337,299.9337,299.6618,299.6618,17275.0
2021-08-06 14:50:00,330.61,330.63,330.43,330.47,23582.0,299.6346,299.6528,299.4715,299.5078,23582.0
2021-08-06 15:00:00,330.38,330.49,330.13,330.27,48402.0,299.4262,299.5259,299.1996,299.3265,48402.0
2021-08-06 15:10:00,330.32,330.36,329.95,330.02,25993.0,299.3718,299.4081,299.0365,299.0999,25993.0
2021-08-06 15:20:00,330.0,330.09,329.9,329.94,53118.0,299.0818,299.1634,298.9912,299.0274,53118.0
2021-08-06 15:30:00,329.94,330.2,329.84,329.89,54849.0,299.0274,299.2631,298.9368,298.9821,54849.0
2021-08-06 15:40:00,329.89,330.12,329.43,329.44,83346.0,298.9821,299.1905,298.5652,298.5743,83346.0
2021-08-06 15:50:00,329.37,329.99,329.12,329.84,154151.0,298.5108,299.0727,298.2842,298.9368,154151.0
2021-08-09 09:30:00,329.23,330.98,329.0,330.98,101443.0,298.3839,299.97,298.1755,299.97,101443.0
2021-08-09 09:40:00,330.98,331.07,329.13,329.22,68474.0,299.97,300.0515,298.2933,298.3749,68474.0
2021-08-09 09:50:00,329.16,329.47,328.23,328.52,49970.0,298.3205,298.6014,297.4776,297.7405,49970.0
2021-08-09 10:00:00,328.58,329.1,328.41,328.83,53406.0,297.7948,298.2661,297.6408,298.0214,53406.0
2021-08-09 10:10:00,328.82,328.94,328.22,328.22,34952.0,298.0123,298.1211,297.4686,297.4686,34952.0
2021-08-09 10:20:00,328.22,328.46,327.35,327.46,49144.0,297.4686,297.6861,296.6801,296.7798,49144.0
2021-08-09 10:30:00,327.46,328.35,327.32,328.26,30819.0,296.7798,297.5864,296.6529,297.5048,30819.0
2021-08-09 10:40:00,328.26,328.73,328.24,328.28,30030.0,297.5048,297.9308,297.4867,297.5229,30030.0
2021-08-09 10:50:00,328.3,328.77,328.1,328.11,33509.0,297.5411,297.967,297.3598,297.3689,33509.0
2021-08-09 11:00:00,328.1,328.14,327.74,327.76,16615.0,297.3598,297.3961,297.0335,297.0517,16615.0
2021-08-09 11:10:00,327.8,328.43,327.74,328.34,15583.0,297.0879,297.6589,297.0335,297.5773,15583.0
2021-08-09 11:20:00,328.3,328.81,328.25,328.69,18194.0,297.5411,298.0033,297.4958,297.8945,18194.0
2021-08-09 11:30:00,328.71,328.75,328.4,328.4,9247.0,297.9127,297.9489,297.6317,297.6317,9247.0
2021-08-09 11:40:00,328.41,328.66,328.23,328.6,9711.0,297.6408,297.8673,297.4776,297.813,9711.0
2021-08-09 11:50:00,328.66,329.04,328.64,328.9,12319.0,297.8673,298.2117,297.8492,298.0849,12319.0
2021-08-09 12:00:00,328.92,329.08,328.78,328.99,9263.0,298.103,298.248,297.9761,298.1664,9263.0
2021-08-09 12:10:00,329.02,329.37,329.02,329.1,14081.0,298.1936,298.5108,298.1936,298.2661,14081.0
2021-08-09 12:20:00,329.13,329.36,329.11,329.33,15341.0,298.2933,298.5018,298.2752,298.4746,15341.0
2021-08-09 12:30:00,329.38,329.76,329.38,329.54,18519.0,298.5199,298.8643,298.5199,298.6649,18519.0
2021-08-09 12:40:00,329.55,329.65,329.43,329.64,9597.0,298.674,298.7646,298.5652,298.7555,9597.0
2021-08-09 12:50:00,329.64,329.76,329.44,329.5,11812.0,298.7555,298.8643,298.5743,298.6286,11812.0
2021-08-09 13:00:00,329.5,329.59,329.0,329.07,15104.0,298.6286,298.7102,298.1755,298.2389,15104.0
2021-08-09 13:10:00,329.08,329.13,328.77,328.82,20672.0,298.248,298.2933,297.967,298.0123,20672.0
2021-08-09 13:20:00,328.84,329.15,328.81,328.91,10124.0,298.0305,298.3114,298.0033,298.0939,10124.0
2021-08-09 13:30:00,328.87,329.07,328.71,328.89,11066.0,298.0577,298.2389,297.9127,298.0758,11066.0
2021-08-09 13:40:00,328.87,329.02,328.66,328.91,12776.0,298.0577,298.1936,297.8673,298.0939,12776.0
2021-08-09 13:50:00,328.95,329.12,328.88,328.93,8530.0,298.1302,298.2842,298.0667,298.112,8530.0
2021-08-09 14:00:00,328.93,329.04,328.86,328.86,10207.0,298.112,298.2117,298.0486,298.0486,10207.0
2021-08-09 14:10:00,328.81,328.96,328.65,328.89,15182.0,298.0033,298.1392,297.8583,298.0758,15182.0
2021-08-09 14:20:00,328.91,328.97,328.84,328.95,10904.0,298.0939,298.1483,298.0305,298.1302,10904.0
2021-08-09 14:30:00,328.95,329.11,328.82,329.04,10267.0,298.1302,298.2752,298.0123,298.2117,10267.0
2021-08-09 14:40:00,328.98,329.08,328.67,329.04,14886.0,298.1574,298.248,297.8764,298.2117,14886.0
2021-08-09 14:50:00,329.02,329.3,328.96,329.09,17877.0,298.1936,298.4474,298.1392,298.2571,17877.0
2021-08-09 15:00:00,329.06,329.16,328.91,329.14,17348.0,298.2299,298.3205,298.0939,298.3024,17348.0
2021-08-09 15:10:00,329.17,329.33,329.08,329.18,17923.0,298.3296,298.4746,298.248,298.3386,17923.0
2021-08-09 15:20:00,329.2,329.23,328.77,328.94,16720.0,298.3567,298.3839,297.967,298.1211,16720.0
2021-08-09 15:30:00,328.94,329.45,328.9,329.39,38266.0,298.1211,298.5833,298.0849,298.5289,38266.0
2021-08-09 15:40:00,329.41,329.42,328.92,328.93,42717.0,298.5471,298.5561,298.103,298.112,42717.0
2021-08-09 15:50:00,328.84,329.09,328.61,328.65,129805.0,298.0305,298.2571,297.822,297.8583,129805.0
2021-08-10 09:30:00,328.67,328.74,327.14,328.57,92668.0,297.8764,297.9398,296.4897,297.7858,92668.0
2021-08-10 09:40:00,328.57,329.42,328.34,328.8,21552.0,297.7858,298.5561,297.5773,297.9942,21552.0
2021-08-10 09:50:00,328.85,329.55,328.8,329.2,23277.0,298.0395,298.674,297.9942,298.3567,23277.0
2021-08-10 10:00:00,329.42,330.31,329.31,330.31,28596.0,298.5561,299.3627,298.4564,299.3627,28596.0
2021-08-10 10:10:00,330.31,331.13,330.09,331.0,31761.0,299.3627,300.1059,299.1634,299.9881,31761.0
2021-08-10 10:20:00,331.03,331.56,330.91,330.91,26157.0,300.0153,300.4956,299.9065,299.9065,26157.0
2021-08-10 10:30:00,330.91,331.46,330.62,331.35,19803.0,299.9065,300.405,299.6437,300.3053,19803.0
2021-08-10 10:40:00,331.29,332.0,331.24,331.71,39837.0,300.2509,300.8944,300.2056,300.6316,39837.0
2021-08-10 10:50:00,331.67,331.86,331.44,331.82,25778.0,300.5953,300.7675,300.3869,300.7313,25778.0
2021-08-10 11:00:00,331.79,331.79,330.85,331.18,27105.0,300.7041,300.7041,299.8522,300.1512,27105.0
2021-08-10 11:10:00,331.18,331.39,331.0,331.29,16558.0,300.1512,300.3416,299.9881,300.2509,16558.0
2021-08-10 11:20:00,331.29,331.88,331.23,331.71,29534.0,300.2509,300.7857,300.1966,300.6316,29534.0
2021-08-10 11:30:00,331.69,331.69,331.36,331.56,16149.0,300.6135,300.6135,300.3144,300.4956,16149.0
2021-08-10 11:40:00,331.56,331.92,331.56,331.79,12394.0,300.4956,300.8219,300.4956,300.7041,12394.0
2021-08-10 11:50:00,331.87,332.29,331.72,332.29,23888.0,300.7766,301.1572,300.6406,301.1572,23888.0
2021-08-10 12:00:00,332.28,332.36,331.94,332.15,14344.0,301.1482,301.2207,300.84,301.0304,14344.0
2021-08-10 12:10:00,332.15,332.35,331.92,332.29,14222.0,301.0304,301.2116,300.8219,301.1572,14222.0
2021-08-10 12:20:00,332.25,332.36,332.07,332.17,11442.0,301.121,301.2207,300.9578,301.0485,11442.0
2021-08-10 12:30:00,332.18,332.35,332.1,332.24,10307.0,301.0575,301.2116,300.985,301.1119,10307.0
2021-08-10 12:40:00,332.24,332.25,331.94,332.17,10895.0,301.1119,301.121,300.84,301.0485,10895.0
2021-08-10 12:50:00,332.16,332.48,332.13,332.44,16751.0,301.0394,301.3294,301.0122,301.2932,16751.0
2021-08-10 13:00:00,332.48,332.89,332.47,332.85,15316.0,301.3294,301.701,301.3204,301.6648,15316.0
2021-08-10 13:10:00,332.85,333.22,332.8,333.16,21816.0,301.6648,302.0001,301.6195,301.9457,21816.0
2021-08-10 13:20:00,333.21,333.24,332.83,332.83,16466.0,301.991,302.0182,301.6466,301.6466,16466.0
2021-08-10 13:30:00,332.85,332.94,332.6,332.67,16524.0,301.6648,301.7463,301.4382,301.5016,16524.0
2021-08-10 13:40:00,332.73,332.81,332.29,332.44,16600.0,301.556,301.6285,301.1572,301.2932,16600.0
2021-08-10 13:50:00,332.41,332.68,332.2,332.68,21119.0,301.266,301.5107,301.0757,301.5107,21119.0
2021-08-10 14:00:00,332.66,332.78,332.11,332.14,32913.0,301.4926,301.6013,300.9941,301.0213,32913.0
2021-08-10 14:10:00,332.13,332.26,331.67,331.82,10367.0,301.0122,301.13,300.5953,300.7313,10367.0
2021-08-10 14:20:00,331.79,331.8,331.31,331.41,16638.0,300.7041,300.7131,300.2691,300.3597,16638.0
2021-08-10 14:30:00,331.41,331.67,331.31,331.49,22605.0,300.3597,300.5953,300.2691,300.4322,22605.0
2021-08-10 14:40:00,331.58,331.74,331.4,331.53,12374.0,300.5138,300.6588,300.3506,300.4684,12374.0
2021-08-10 14:50:00,331.53,331.58,331.36,331.54,10924.0,300.4684,300.5138,300.3144,300.4775,10924.0
2021-08-10 15:00:00,331.51,331.51,331.1,331.18,21565.0,300.4503,300.4503,300.0787,300.1512,21565.0
2021-08-10 15:10:00,331.23,331.39,331.18,331.26,14503.0,300.1966,300.3416,300.1512,300.2237,14503.0
2021-08-10 15:20:00,331.26,331.32,331.08,331.15,14424.0,300.2237,300.2781,300.0606,300.124,14424.0
2021-08-10 15:30:00,331.18,331.19,330.8,331.07,25712.0,300.1512,300.1603,299.8068,300.0515,25712.0
2021-08-10 15:40:00,331.07,331.09,330.77,330.93,28638.0,300.0515,300.0697,299.7796,299.9247,28638.0
2021-08-10 15:50:00,330.86,331.52,330.59,331.51,119082.0,299.8612,300.4594,299.6165,300.4503,119082.0
2021-08-11 09:30:00,333.8,336.85,333.4,335.31,214755.0,302.5258,305.29,302.1632,303.8943,214755.0
2021-08-11 09:40:00,335.4,337.41,334.16,337.31,136144.0,303.9759,305.7975,302.852,305.7069,136144.0
2021-08-11 09:50:00,337.29,338.34,337.01,338.21,146978.0,305.6888,306.6404,305.435,306.5226,146978.0
2021-08-11 10:00:00,338.29,338.39,336.91,337.47,102612.0,306.5951,306.6857,305.3444,305.8519,102612.0
2021-08-11 10:10:00,337.49,338.21,337.09,338.05,75219.0,305.87,306.5226,305.5075,306.3776,75219.0
2021-08-11 10:20:00,338.05,338.55,337.77,338.26,67613.0,306.3776,306.8307,306.1238,306.5679,67613.0
2021-08-11 10:30:00,338.34,338.55,337.71,337.81,46166.0,306.6404,306.8307,306.0694,306.1601,46166.0
2021-08-11 10:40:00,337.95,338.4,337.87,338.03,39320.0,306.2869,306.6948,306.2144,306.3594,39320.0
2021-08-11 10:50:00,338.03,338.34,337.75,338.16,38505.0,306.3594,306.6404,306.1057,306.4773,38505.0
2021-08-11 11:00:00,338.16,338.23,337.2,337.29,36637.0,306.4773,306.5407,305.6072,305.6888,36637.0
2021-08-11 11:10:00,337.29,338.0,337.18,338.0,32289.0,305.6888,306.3323,305.5891,306.3323,32289.0
2021-08-11 11:20:00,338.0,338.05,337.74,337.99,36031.0,306.3323,306.3776,306.0966,306.3232,36031.0
2021-08-11 11:30:00,337.99,338.02,337.4,337.56,15756.0,306.3232,306.3504,305.7885,305.9335,15756.0
2021-08-11 11:40:00,337.54,337.78,337.31,337.4,16915.0,305.9154,306.1329,305.7069,305.7885,16915.0
2021-08-11 11:50:00,337.4,337.4,336.26,336.26,35484.0,305.7885,305.7885,304.7553,304.7553,35484.0
2021-08-11 12:00:00,336.28,336.83,336.27,336.69,32599.0,304.7734,305.2719,304.7643,305.145,32599.0
2021-08-11 12:10:00,336.7,336.8,336.4,336.4,19913.0,305.1541,305.2447,304.8822,304.8822,19913.0
2021-08-11 12:20:00,336.42,336.59,336.14,336.59,18903.0,304.9003,305.0544,304.6465,305.0544,18903.0
2021-08-11 12:30:00,336.57,336.67,336.33,336.33,23580.0,305.0362,305.1269,304.8187,304.8187,23580.0
2021-08-11 12:40:00,336.3,336.57,336.18,336.18,21704.0,304.7915,305.0362,304.6828,304.6828,21704.0
2021-08-11 12:50:00,336.21,336.44,335.98,336.38,17909.0,304.71,304.9184,304.5015,304.864,17909.0
2021-08-11 13:00:00,336.38,336.58,336.28,336.48,26294.0,304.864,305.0453,304.7734,304.9547,26294.0
2021-08-11 13:10:00,336.44,336.56,336.32,336.32,18242.0,304.9184,305.0272,304.8097,304.8097,18242.0
2021-08-11 13:20:00,336.32,336.8,336.32,336.69,24723.0,304.8097,305.2447,304.8097,305.145,24723.0
2021-08-11 13:30:00,336.71,336.8,336.39,336.66,17917.0,305.1631,305.2447,304.8731,305.1178,17917.0
2021-08-11 13:40:00,336.65,337.68,336.65,337.68,30884.0,305.1087,306.0422,305.1087,306.0422,30884.0
2021-08-11 13:50:00,337.73,337.93,337.42,337.9,32596.0,306.0876,306.2688,305.8066,306.2416,32596.0
2021-08-11 14:00:00,337.9,337.9,337.43,337.62,32129.0,306.2416,306.2416,305.8157,305.9879,32129.0
2021-08-11 14:10:00,337.67,337.82,337.45,337.58,23906.0,306.0332,306.1691,305.8338,305.9516,23906.0
2021-08-11 14:20:00,337.67,337.9,337.61,337.69,22715.0,306.0332,306.2416,305.9788,306.0513,22715.0
2021-08-11 14:30:00,337.69,337.8,337.47,337.78,21322.0,306.0513,306.151,305.8519,306.1329,21322.0
2021-08-11 14:40:00,337.9,337.91,337.54,337.77,18149.0,306.2416,306.2507,305.9154,306.1238,18149.0
2021-08-11 14:50:00,337.8,337.8,337.52,337.74,17600.0,306.151,306.151,305.8972,306.0966,17600.0
2021-08-11 15:00:00,337.77,337.97,337.72,337.78,25657.0,306.1238,306.3051,306.0785,306.1329,25657.0
2021-08-11 15:10:00,337.74,337.75,337.43,337.75,18950.0,306.0966,306.1057,305.8157,306.1057,18950.0
2021-08-11 15:20:00,337.7,337.95,337.52,337.87,34643.0,306.0604,306.2869,305.8972,306.2144,34643.0
2021-08-11 15:30:00,337.86,337.87,337.23,337.25,49139.0,306.2054,306.2144,305.6344,305.6525,49139.0
2021-08-11 15:40:00,337.3,337.54,337.08,337.15,72357.0,305.6978,305.9154,305.4985,305.5619,72357.0
2021-08-11 15:50:00,337.1,337.66,336.59,336.93,278047.0,305.5166,306.0241,305.0544,305.3625,278047.0
2021-08-12 09:30:00,337.35,337.92,335.46,337.32,90414.0,305.7432,306.2598,304.0302,305.716,90414.0
2021-08-12 09:40:00,337.34,338.17,335.89,335.89,35715.0,305.7341,306.4863,304.4199,304.4199,35715.0
2021-08-12 09:50:00,336.08,336.08,334.47,335.42,45157.0,304.5921,304.5921,303.133,303.994,45157.0
2021-08-12 10:00:00,335.42,335.46,334.45,334.64,25649.0,303.994,304.0302,303.1149,303.2871,25649.0
2021-08-12 10:10:00,334.56,334.8,334.18,334.58,20510.0,303.2146,303.4321,302.8702,303.2327,20510.0
2021-08-12 10:20:00,334.48,335.49,334.48,335.48,24363.0,303.1421,304.0574,303.1421,304.0484,24363.0
2021-08-12 10:30:00,335.51,335.53,334.81,335.14,21895.0,304.0756,304.0937,303.4411,303.7402,21895.0
2021-08-12 10:40:00,335.18,335.27,334.68,335.19,23054.0,303.7765,303.858,303.3233,303.7855,23054.0
2021-08-12 10:50:00,335.17,335.55,334.89,335.16,25930.0,303.7674,304.1118,303.5136,303.7583,25930.0
2021-08-12 11:00:00,335.07,335.12,334.45,334.73,15345.0,303.6768,303.7221,303.1149,303.3686,15345.0
2021-08-12 11:10:00,334.73,334.77,334.27,334.62,22246.0,303.3686,303.4049,302.9517,303.2689,22246.0
2021-08-12 11:20:00,334.64,335.23,334.44,334.87,22435.0,303.2871,303.8218,303.1058,303.4955,22435.0
2021-08-12 11:30:00,334.86,335.69,334.82,335.54,28366.0,303.4864,304.2387,303.4502,304.1027,28366.0
2021-08-12 11:40:00,335.54,335.67,334.7,334.94,15721.0,304.1027,304.2206,303.3414,303.559,15721.0
2021-08-12 11:50:00,334.97,335.11,334.73,334.73,13954.0,303.5861,303.713,303.3686,303.3686,13954.0
2021-08-12 12:00:00,334.75,335.12,334.62,335.11,14104.0,303.3868,303.7221,303.2689,303.713,14104.0
2021-08-12 12:10:00,335.02,335.24,334.48,334.56,31771.0,303.6315,303.8308,303.1421,303.2146,31771.0
2021-08-12 12:20:00,334.56,334.64,334.25,334.51,15966.0,303.2146,303.2871,302.9336,303.1692,15966.0
2021-08-12 12:30:00,334.51,334.63,334.4,334.58,14727.0,303.1692,303.278,303.0695,303.2327,14727.0
2021-08-12 12:40:00,334.57,334.82,334.14,334.17,34621.0,303.2236,303.4502,302.8339,302.8611,34621.0
2021-08-12 12:50:00,334.15,334.16,333.75,334.03,24320.0,302.843,302.852,302.4804,302.7342,24320.0
2021-08-12 13:00:00,333.98,333.98,332.89,332.97,31272.0,302.6889,302.6889,301.701,301.7735,31272.0
2021-08-12 13:10:00,332.97,333.14,332.74,332.83,27545.0,301.7735,301.9276,301.5651,301.6466,27545.0
2021-08-12 13:20:00,332.83,333.1,332.7,333.0,21749.0,301.6466,301.8913,301.5288,301.8007,21749.0
2021-08-12 13:30:00,333.0,333.03,332.72,332.73,22377.0,301.8007,301.8279,301.5469,301.556,22377.0
2021-08-12 13:40:00,332.7,332.85,332.37,332.41,31243.0,301.5288,301.6648,301.2297,301.266,31243.0
2021-08-12 13:50:00,332.35,332.99,332.28,332.85,29526.0,301.2116,301.7917,301.1482,301.6648,29526.0
2021-08-12 14:00:00,332.85,333.34,332.71,333.3,34741.0,301.6648,302.1089,301.5379,302.0726,34741.0
2021-08-12 14:10:00,333.33,333.87,333.24,333.87,19523.0,302.0998,302.5892,302.0182,302.5892,19523.0
2021-08-12 14:20:00,333.86,333.86,333.21,333.32,19478.0,302.5801,302.5801,301.991,302.0907,19478.0
2021-08-12 14:30:00,333.29,333.57,333.21,333.52,13346.0,302.0635,302.3173,301.991,302.272,13346.0
2021-08-12 14:40:00,333.52,333.52,333.25,333.46,11236.0,302.272,302.272,302.0273,302.2176,11236.0
2021-08-12 14:50:00,333.38,333.52,333.33,333.44,12938.0,302.1451,302.272,302.0998,302.1995,12938.0
2021-08-12 15:00:00,333.48,333.83,333.48,333.64,20836.0,302.2357,302.553,302.2357,302.3808,20836.0
2021-08-12 15:10:00,333.67,333.79,333.51,333.51,14823.0,302.4079,302.5167,302.2629,302.2629,14823.0
2021-08-12 15:20:00,333.51,333.69,333.43,333.69,16671.0,302.2629,302.4261,302.1904,302.4261,16671.0
2021-08-12 15:30:00,333.66,334.23,333.66,334.07,28442.0,302.3989,302.9155,302.3989,302.7705,28442.0
2021-08-12 15:40:00,334.11,334.12,333.39,333.73,39402.0,302.8067,302.8158,302.1542,302.4623,39402.0
2021-08-12 15:50:00,333.62,334.06,333.32,334.0,170924.0,302.3626,302.7614,302.0907,302.707,170924.0
2021-08-13 09:30:00,333.86,334.25,333.32,334.2,67778.0,302.5801,302.9336,302.0907,302.8883,67778.0
2021-08-13 09:40:00,334.35,335.8,334.35,335.03,46609.0,303.0242,304.3384,303.0242,303.6405,46609.0
2021-08-13 09:50:00,334.99,335.28,334.46,334.52,29887.0,303.6043,303.8671,303.1239,303.1783,29887.0
2021-08-13 10:00:00,334.62,334.66,332.0,332.58,50461.0,303.2689,303.3052,300.8944,301.4201,50461.0
2021-08-13 10:10:00,332.58,332.6,331.65,331.65,39642.0,301.4201,301.4382,300.5772,300.5772,39642.0
2021-08-13 10:20:00,331.68,332.45,331.65,332.42,38769.0,300.6044,301.3022,300.5772,301.2751,38769.0
2021-08-13 10:30:00,332.35,332.47,331.68,331.69,20784.0,301.2116,301.3204,300.6044,300.6135,20784.0
2021-08-13 10:40:00,331.69,332.05,331.43,331.76,21510.0,300.6135,300.9397,300.3778,300.6769,21510.0
2021-08-13 10:50:00,331.76,332.39,331.75,331.88,25934.0,300.6769,301.2479,300.6678,300.7857,25934.0
2021-08-13 11:00:00,331.96,332.1,331.35,331.77,28010.0,300.8582,300.985,300.3053,300.686,28010.0
2021-08-13 11:10:00,331.76,332.16,331.45,332.04,18126.0,300.6769,301.0394,300.3959,300.9307,18126.0
2021-08-13 11:20:00,332.13,332.3,331.68,332.13,22004.0,301.0122,301.1663,300.6044,301.0122,22004.0
2021-08-13 11:30:00,332.02,332.13,331.67,331.86,16843.0,300.9125,301.0122,300.5953,300.7675,16843.0
2021-08-13 11:40:00,331.93,332.16,331.82,332.01,19827.0,300.831,301.0394,300.7313,300.9035,19827.0
2021-08-13 11:50:00,332.16,332.37,332.05,332.15,20400.0,301.0394,301.2297,300.9397,301.0304,20400.0
2021-08-13 12:00:00,332.25,332.4,332.15,332.31,17710.0,301.121,301.2569,301.0304,301.1754,17710.0
2021-08-13 12:10:00,332.22,332.37,332.0,332.1,19591.0,301.0938,301.2297,300.8944,300.985,19591.0
2021-08-13 12:20:00,332.08,332.72,332.08,332.47,17107.0,300.9669,301.5469,300.9669,301.3204,17107.0
2021-08-13 12:30:00,332.47,332.7,332.35,332.58,23649.0,301.3204,301.5288,301.2116,301.4201,23649.0
2021-08-13 12:40:00,332.56,332.68,332.13,332.13,19599.0,301.4019,301.5107,301.0122,301.0122,19599.0
2021-08-13 12:50:00,332.13,332.15,331.87,331.97,31000.0,301.0122,301.0304,300.7766,300.8672,31000.0
2021-08-13 13:00:00,331.87,332.17,331.87,332.13,21235.0,300.7766,301.0485,300.7766,301.0122,21235.0
2021-08-13 13:10:00,332.18,332.18,331.76,331.99,19852.0,301.0575,301.0575,300.6769,300.8853,19852.0
2021-08-13 13:20:00,331.96,332.12,331.86,332.01,23358.0,300.8582,301.0032,300.7675,300.9035,23358.0
2021-08-13 13:30:00,332.0,332.01,331.4,331.49,24839.0,300.8944,300.9035,300.3506,300.4322,24839.0
2021-08-13 13:40:00,331.53,331.72,331.36,331.64,25197.0,300.4684,300.6406,300.3144,300.5681,25197.0
2021-08-13 13:50:00,331.65,331.89,331.53,331.56,21769.0,300.5772,300.7947,300.4684,300.4956,21769.0
2021-08-13 14:00:00,331.58,331.74,331.51,331.61,18931.0,300.5138,300.6588,300.4503,300.5409,18931.0
2021-08-13 14:10:00,331.65,331.91,331.59,331.79,18604.0,300.5772,300.8128,300.5228,300.7041,18604.0
2021-08-13 14:20:00,331.81,331.92,331.57,331.74,26259.0,300.7222,300.8219,300.5047,300.6588,26259.0
2021-08-13 14:30:00,331.74,331.99,331.63,331.65,20191.0,300.6588,300.8853,300.5591,300.5772,20191.0
2021-08-13 14:40:00,331.73,331.73,331.39,331.43,15439.0,300.6497,300.6497,300.3416,300.3778,15439.0
2021-08-13 14:50:00,331.43,331.51,331.25,331.26,28874.0,300.3778,300.4503,300.2147,300.2237,28874.0
2021-08-13 15:00:00,331.25,331.56,331.22,331.53,22527.0,300.2147,300.4956,300.1875,300.4684,22527.0
2021-08-13 15:10:00,331.54,331.61,331.07,331.14,29752.0,300.4775,300.5409,300.0515,300.115,29752.0
2021-08-13 15:20:00,331.16,331.57,331.16,331.46,28979.0,300.1331,300.5047,300.1331,300.405,28979.0
2021-08-13 15:30:00,331.45,331.61,331.27,331.48,50344.0,300.3959,300.5409,300.2328,300.4231,50344.0
2021-08-13 15:40:00,331.48,331.51,331.09,331.16,49455.0,300.4231,300.4503,300.0697,300.1331,49455.0
2021-08-13 15:50:00,331.17,331.44,330.98,331.33,228603.0,300.1422,300.3869,299.97,300.2872,228603.0
2021-08-16 09:30:00,330.71,331.32,328.32,329.56,177698.0,299.7253,300.2781,297.5592,298.683,177698.0
2021-08-16 09:40:00,329.44,330.35,328.41,328.98,110168.0,298.5743,299.399,297.6408,298.1574,110168.0
2021-08-16 09:50:00,328.97,329.53,327.97,329.15,61584.0,298.1483,298.6558,297.242,298.3114,61584.0
2021-08-16 10:00:00,329.08,331.76,328.89,331.62,60921.0,298.248,300.6769,298.0758,300.55,60921.0
2021-08-16 10:10:00,331.7,332.58,331.31,332.31,53798.0,300.6225,301.4201,300.2691,301.1754,53798.0
2021-08-16 10:20:00,332.16,332.7,331.78,332.57,46297.0,301.0394,301.5288,300.695,301.411,46297.0
2021-08-16 10:30:00,332.72,333.62,332.62,333.47,55126.0,301.5469,302.3626,301.4563,302.2267,55126.0
2021-08-16 10:40:00,333.47,333.67,333.0,333.07,41884.0,302.2267,302.4079,301.8007,301.8642,41884.0
2021-08-16 10:50:00,333.0,333.37,332.44,332.9,42862.0,301.8007,302.1361,301.2932,301.7101,42862.0
2021-08-16 11:00:00,332.93,333.15,332.65,332.85,34997.0,301.7373,301.9367,301.4835,301.6648,34997.0
2021-08-16 11:10:00,332.85,333.13,332.6,332.94,28779.0,301.6648,301.9185,301.4382,301.7463,28779.0
2021-08-16 11:20:00,333.02,333.32,332.97,333.17,33438.0,301.8188,302.0907,301.7735,301.9548,33438.0
2021-08-16 11:30:00,333.2,333.29,332.7,333.2,33733.0,301.982,302.0635,301.5288,301.982,33733.0
2021-08-16 11:40:00,333.22,333.4,332.76,332.86,32443.0,302.0001,302.1632,301.5832,301.6738,32443.0
2021-08-16 11:50:00,332.86,333.2,332.7,333.02,24752.0,301.6738,301.982,301.5288,301.8188,24752.0
2021-08-16 12:00:00,333.03,333.28,332.91,333.28,20870.0,301.8279,302.0545,301.7191,302.0545,20870.0
2021-08-16 12:10:00,333.24,333.59,333.12,333.44,28525.0,302.0182,302.3354,301.9095,302.1995,28525.0
2021-08-16 12:20:00,333.49,333.9,333.47,333.9,21266.0,302.2448,302.6164,302.2267,302.6164,21266.0
2021-08-16 12:30:00,333.9,334.0,333.66,333.91,19127.0,302.6164,302.707,302.3989,302.6255,19127.0
2021-08-16 12:40:00,333.97,334.63,333.83,334.46,31742.0,302.6798,303.278,302.553,303.1239,31742.0
2021-08-16 12:50:00,334.5,334.92,334.38,334.53,55064.0,303.1602,303.5408,303.0514,303.1874,55064.0
2021-08-16 13:00:00,334.68,334.72,334.31,334.46,22727.0,303.3233,303.3596,302.988,303.1239,22727.0
2021-08-16 13:10:00,334.48,334.56,334.15,334.4,31069.0,303.1421,303.2146,302.843,303.0695,31069.0
2021-08-16 13:20:00,334.39,334.41,334.07,334.32,16693.0,303.0605,303.0786,302.7705,302.997,16693.0
2021-08-16 13:30:00,334.36,334.71,334.13,334.68,24867.0,303.0333,303.3505,302.8248,303.3233,24867.0
2021-08-16 13:40:00,334.6,334.77,334.26,334.35,22817.0,303.2508,303.4049,302.9427,303.0242,22817.0
2021-08-16 13:50:00,334.35,334.44,334.05,334.22,24477.0,303.0242,303.1058,302.7523,302.9064,24477.0
2021-08-16 14:00:00,334.21,334.62,334.05,334.54,21601.0,302.8973,303.2689,302.7523,303.1964,21601.0
2021-08-16 14:10:00,334.51,334.53,333.84,334.22,53995.0,303.1692,303.1874,302.562,302.9064,53995.0
2021-08-16 14:20:00,334.19,334.28,333.81,334.08,28866.0,302.8792,302.9608,302.5348,302.7795,28866.0
2021-08-16 14:30:00,334.06,334.77,334.06,334.76,24488.0,302.7614,303.4049,302.7614,303.3958,24488.0
2021-08-16 14:40:00,334.77,334.92,334.74,334.8,22529.0,303.4049,303.5408,303.3777,303.4321,22529.0
2021-08-16 14:50:00,334.85,335.28,334.82,335.19,40446.0,303.4774,303.8671,303.4502,303.7855,40446.0
2021-08-16 15:00:00,335.22,335.22,334.93,335.05,41290.0,303.8127,303.8127,303.5499,303.6586,41290.0
2021-08-16 15:10:00,335.06,335.63,334.99,335.57,44945.0,303.6677,304.1843,303.6043,304.1299,44945.0
2021-08-16 15:20:00,335.57,335.6,335.07,335.28,42599.0,304.1299,304.1571,303.6768,303.8671,42599.0
2021-08-16 15:30:00,335.24,335.35,334.53,334.54,112338.0,303.8308,303.9305,303.1874,303.1964,112338.0
2021-08-16 15:40:00,334.56,334.85,334.17,334.71,96107.0,303.2146,303.4774,302.8611,303.3505,96107.0
2021-08-16 15:50:00,334.69,335.3,334.15,335.29,251207.0,303.3324,303.8852,302.843,303.8762,251207.0
2021-08-17 09:30:00,321.0,323.59,318.67,319.99,669586.0,290.925,293.2724,288.8133,290.0096,669586.0
2021-08-17 09:40:00,319.99,321.54,318.93,321.28,377037.0,290.0096,291.4144,289.049,291.1788,377037.0
2021-08-17 09:50:00,321.2,321.24,317.66,318.02,393792.0,291.1063,291.1425,287.8979,288.2242,393792.0
2021-08-17 10:00:00,318.02,319.94,317.52,319.09,317841.0,288.2242,289.9643,287.7711,289.194,317841.0
2021-08-17 10:10:00,319.03,321.29,318.96,319.13,275853.0,289.1396,291.1878,289.0761,289.2302,275853.0
2021-08-17 10:20:00,319.17,319.89,318.92,319.17,140480.0,289.2665,289.919,289.0399,289.2665,140480.0
2021-08-17 10:30:00,319.42,319.42,317.5,317.6,218272.0,289.493,289.493,287.7529,287.8436,218272.0
2021-08-17 10:40:00,317.5,318.18,317.19,317.6,151541.0,287.7529,288.3692,287.472,287.8436,151541.0
2021-08-17 10:50:00,317.61,317.74,316.77,316.88,203195.0,287.8526,287.9704,287.0913,287.191,203195.0
2021-08-17 11:00:00,316.91,318.78,316.61,318.66,140698.0,287.2182,288.913,286.9463,288.8043,140698.0
2021-08-17 11:10:00,318.7,319.27,317.77,319.16,143310.0,288.8405,289.3571,287.9976,289.2574,143310.0
2021-08-17 11:20:00,319.13,320.01,318.87,319.69,169767.0,289.2302,290.0278,288.9946,289.7378,169767.0
2021-08-17 11:30:00,319.68,320.1,319.44,319.71,140963.0,289.7287,290.1093,289.5112,289.7559,140963.0
2021-08-17 11:40:00,319.82,320.45,319.61,319.92,99684.0,289.8556,290.4265,289.6652,289.9462,99684.0
2021-08-17 11:50:00,319.93,320.42,318.2,318.32,119420.0,289.9553,290.3994,288.3874,288.4961,119420.0
2021-08-17 12:00:00,318.3,319.75,317.93,319.09,113733.0,288.478,289.7921,288.1426,289.194,113733.0
2021-08-17 12:10:00,319.02,321.0,319.02,320.77,126425.0,289.1305,290.925,289.1305,290.7166,126425.0
2021-08-17 12:20:00,320.8,320.91,319.65,320.09,72909.0,290.7438,290.8434,289.7015,290.1003,72909.0
2021-08-17 12:30:00,319.99,320.31,319.1,319.24,80705.0,290.0096,290.2997,289.203,289.3299,80705.0
2021-08-17 12:40:00,319.24,319.47,318.91,319.18,121554.0,289.3299,289.5384,289.0308,289.2755,121554.0
2021-08-17 12:50:00,319.18,320.34,319.0,319.17,91448.0,289.2755,290.3269,289.1124,289.2665,91448.0
2021-08-17 13:00:00,319.15,319.87,319.02,319.8,56464.0,289.2483,289.9009,289.1305,289.8374,56464.0
2021-08-17 13:10:00,319.8,319.88,319.32,319.45,80514.0,289.8374,289.9099,289.4024,289.5202,80514.0
2021-08-17 13:20:00,319.44,319.86,318.81,319.79,67532.0,289.5112,289.8918,288.9402,289.8284,67532.0
2021-08-17 13:30:00,319.79,319.79,319.41,319.48,67905.0,289.8284,289.8284,289.484,289.5474,67905.0
2021-08-17 13:40:00,319.51,319.73,319.12,319.21,55024.0,289.5746,289.774,289.2212,289.3027,55024.0
2021-08-17 13:50:00,319.24,319.8,319.02,319.75,61814.0,289.3299,289.8374,289.1305,289.7921,61814.0
2021-08-17 14:00:00,319.77,320.08,319.55,319.97,88485.0,289.8103,290.0912,289.6109,289.9915,88485.0
2021-08-17 14:10:00,319.96,320.28,319.67,319.84,86821.0,289.9825,290.2725,289.7196,289.8737,86821.0
2021-08-17 14:20:00,319.86,320.03,319.57,319.63,42291.0,289.8918,290.0459,289.629,289.6834,42291.0
2021-08-17 14:30:00,319.58,319.65,318.82,318.86,66068.0,289.6381,289.7015,288.9493,288.9855,66068.0
2021-08-17 14:40:00,318.84,320.08,318.8,319.97,96805.0,288.9674,290.0912,288.9311,289.9915,96805.0
2021-08-17 14:50:00,319.91,320.59,319.24,320.48,76207.0,289.9371,290.5534,289.3299,290.4537,76207.0
2021-08-17 15:00:00,320.56,321.37,320.44,320.85,111266.0,290.5262,291.2603,290.4175,290.7891,111266.0
2021-08-17 15:10:00,320.86,320.89,320.24,320.45,104940.0,290.7981,290.8253,290.2362,290.4265,104940.0
2021-08-17 15:20:00,320.52,321.1,320.31,320.92,124887.0,290.49,291.0156,290.2997,290.8525,124887.0
2021-08-17 15:30:00,320.92,321.45,320.41,320.77,140665.0,290.8525,291.3329,290.3903,290.7166,140665.0
2021-08-17 15:40:00,320.76,320.86,320.36,320.52,143905.0,290.7075,290.7981,290.345,290.49,143905.0
2021-08-17 15:50:00,320.55,320.98,320.43,320.74,374717.0,290.5172,290.9069,290.4084,290.6894,374717.0
2021-08-18 09:30:00,319.34,323.31,319.0,322.92,288029.0,289.4205,293.0186,289.1124,292.6651,288029.0
2021-08-18 09:40:00,323.0,324.38,322.33,323.96,154301.0,292.7376,293.9883,292.1304,293.6077,154301.0
2021-08-18 09:50:00,324.05,326.26,323.32,325.4,218945.0,293.6893,295.6922,293.0277,294.9128,218945.0
2021-08-18 10:00:00,325.49,327.26,325.36,326.85,234067.0,294.9943,296.5985,294.8765,296.2269,234067.0
2021-08-18 10:10:00,326.78,327.86,326.43,327.09,139449.0,296.1635,297.1423,295.8463,296.4444,139449.0
2021-08-18 10:20:00,326.97,327.69,325.5,325.71,121942.0,296.3357,296.9882,295.0034,295.1937,121942.0
2021-08-18 10:30:00,325.69,327.13,325.2,325.59,92180.0,295.1756,296.4807,294.7315,295.085,92180.0
2021-08-18 10:40:00,325.59,325.89,324.11,324.12,101162.0,295.085,295.3569,293.7436,293.7527,101162.0
2021-08-18 10:50:00,324.11,324.9,323.82,324.21,55784.0,293.7436,294.4596,293.4808,293.8343,55784.0
2021-08-18 11:00:00,324.17,324.29,323.16,324.01,65293.0,293.798,293.9068,292.8826,293.653,65293.0
2021-08-18 11:10:00,324.07,324.25,323.6,323.96,47256.0,293.7074,293.8705,293.2814,293.6077,47256.0
2021-08-18 11:20:00,323.9,323.97,323.09,323.9,67450.0,293.5533,293.6168,292.8192,293.5533,67450.0
2021-08-18 11:30:00,323.9,324.5,323.32,323.64,56649.0,293.5533,294.0971,293.0277,293.3177,56649.0
2021-08-18 11:40:00,323.53,324.42,323.53,324.07,46480.0,293.218,294.0246,293.218,293.7074,46480.0
2021-08-18 11:50:00,324.01,324.22,323.3,323.48,49805.0,293.653,293.8433,293.0095,293.1727,49805.0
2021-08-18 12:00:00,323.44,323.85,323.11,323.8,30315.0,293.1364,293.508,292.8373,293.4627,30315.0
2021-08-18 12:10:00,323.82,324.34,323.74,324.06,46051.0,293.4808,293.9521,293.4083,293.6983,46051.0
2021-08-18 12:20:00,324.1,324.38,323.26,323.55,64292.0,293.7346,293.9883,292.9733,293.2361,64292.0
2021-08-18 12:30:00,323.5,323.98,323.17,323.98,53181.0,293.1908,293.6258,292.8917,293.6258,53181.0
2021-08-18 12:40:00,324.04,324.3,323.86,324.3,23002.0,293.6802,293.9158,293.5171,293.9158,23002.0
2021-08-18 12:50:00,324.26,324.8,324.04,324.72,30316.0,293.8796,294.369,293.6802,294.2965,30316.0
2021-08-18 13:00:00,324.77,325.37,324.72,325.34,30693.0,294.3418,294.8856,294.2965,294.8584,30693.0
2021-08-18 13:10:00,325.38,325.88,325.26,325.32,36380.0,294.8946,295.3478,294.7859,294.8403,36380.0
2021-08-18 13:20:00,325.26,325.58,325.13,325.39,37564.0,294.7859,295.0759,294.6681,294.9037,37564.0
2021-08-18 13:30:00,325.43,325.88,325.43,325.61,24481.0,294.94,295.3478,294.94,295.1031,24481.0
2021-08-18 13:40:00,325.65,325.7,325.03,325.08,31396.0,295.1393,295.1847,294.5774,294.6228,31396.0
2021-08-18 13:50:00,325.11,325.26,324.6,324.67,30258.0,294.6499,294.7859,294.1877,294.2512,30258.0
2021-08-18 14:00:00,324.68,325.11,324.49,324.81,51384.0,294.2602,294.6499,294.088,294.378,51384.0
2021-08-18 14:10:00,324.87,324.91,322.67,322.91,65869.0,294.4324,294.4687,292.4385,292.6561,65869.0
2021-08-18 14:20:00,322.85,324.2,322.68,324.1,66212.0,292.6017,293.8252,292.4476,293.7346,66212.0
2021-08-18 14:30:00,324.16,324.24,323.79,324.0,70958.0,293.7889,293.8615,293.4536,293.6439,70958.0
2021-08-18 14:40:00,324.01,324.16,323.81,324.06,45655.0,293.653,293.7889,293.4717,293.6983,45655.0
2021-08-18 14:50:00,324.08,324.14,323.71,323.84,30636.0,293.7164,293.7708,293.3811,293.4989,30636.0
2021-08-18 15:00:00,323.77,323.88,323.24,323.35,37270.0,293.4355,293.5352,292.9551,293.0548,37270.0
2021-08-18 15:10:00,323.32,323.52,323.11,323.36,40458.0,293.0277,293.2089,292.8373,293.0639,40458.0
2021-08-18 15:20:00,323.36,323.48,322.28,322.35,56730.0,293.0639,293.1727,292.0851,292.1485,56730.0
2021-08-18 15:30:00,322.32,322.76,322.13,322.71,95514.0,292.1213,292.5201,291.9491,292.4748,95514.0
2021-08-18 15:40:00,322.77,323.35,321.8,321.97,102737.0,292.5292,293.0548,291.6501,291.8041,102737.0
2021-08-18 15:50:00,321.87,322.41,321.39,321.71,260554.0,291.7135,292.2029,291.2785,291.5685,260554.0
2021-08-19 09:30:00,319.52,325.19,317.8,324.89,225187.0,289.5837,294.7224,288.0248,294.4506,225187.0
2021-08-19 09:40:00,324.93,324.95,323.23,323.68,82821.0,294.4868,294.5049,292.9461,293.3539,82821.0
2021-08-19 09:50:00,323.7,324.27,322.82,323.1,72765.0,293.372,293.8886,292.5745,292.8283,72765.0
2021-08-19 10:00:00,323.1,324.36,322.83,323.25,68454.0,292.8283,293.9702,292.5836,292.9642,68454.0
2021-08-19 10:10:00,323.38,324.14,322.75,323.79,42826.0,293.082,293.7708,292.5111,293.4536,42826.0
2021-08-19 10:20:00,323.78,323.88,322.61,323.0,28126.0,293.4446,293.5352,292.3842,292.7376,28126.0
2021-08-19 10:30:00,323.08,323.37,322.15,322.33,30213.0,292.8101,293.073,291.9673,292.1304,30213.0
2021-08-19 10:40:00,322.32,322.39,321.31,321.46,37338.0,292.1213,292.1848,291.206,291.3419,37338.0
2021-08-19 10:50:00,321.47,322.39,321.34,322.28,52814.0,291.351,292.1848,291.2332,292.0851,52814.0
2021-08-19 11:00:00,322.32,322.59,321.76,321.77,40593.0,292.1213,292.366,291.6138,291.6229,40593.0
2021-08-19 11:10:00,321.93,322.39,321.62,322.38,33920.0,291.7679,292.1848,291.4869,292.1757,33920.0
2021-08-19 11:20:00,322.38,322.71,321.79,321.79,26108.0,292.1757,292.4748,291.641,291.641,26108.0
2021-08-19 11:30:00,321.93,322.45,321.33,321.33,38769.0,291.7679,292.2392,291.2241,291.2241,38769.0
2021-08-19 11:40:00,321.46,322.9,321.2,322.79,66081.0,291.3419,292.647,291.1063,292.5473,66081.0
2021-08-19 11:50:00,322.78,323.59,322.68,323.34,49357.0,292.5382,293.2724,292.4476,293.0458,49357.0
2021-08-19 12:00:00,323.26,323.33,321.63,321.69,30894.0,292.9733,293.0367,291.496,291.5504,30894.0
2021-08-19 12:10:00,321.63,322.45,321.63,322.02,15922.0,291.496,292.2392,291.496,291.8494,15922.0
2021-08-19 12:20:00,322.13,322.26,321.8,322.25,16827.0,291.9491,292.067,291.6501,292.0579,16827.0
2021-08-19 12:30:00,322.24,322.49,321.94,322.47,24888.0,292.0488,292.2754,291.7769,292.2573,24888.0
2021-08-19 12:40:00,322.47,322.56,322.33,322.53,14630.0,292.2573,292.3389,292.1304,292.3117,14630.0
2021-08-19 12:50:00,322.61,323.3,322.6,323.3,20129.0,292.3842,293.0095,292.3751,293.0095,20129.0
2021-08-19 13:00:00,323.34,323.34,322.37,322.49,18860.0,293.0458,293.0458,292.1667,292.2754,18860.0
2021-08-19 13:10:00,322.51,322.8,322.41,322.59,16557.0,292.2935,292.5564,292.2029,292.366,16557.0
2021-08-19 13:20:00,322.67,322.74,321.95,321.96,20899.0,292.4385,292.502,291.786,291.7951,20899.0
2021-08-19 13:30:00,321.98,322.12,321.86,322.12,19402.0,291.8132,291.9401,291.7044,291.9401,19402.0
2021-08-19 13:40:00,322.09,322.44,321.91,322.06,25033.0,291.9129,292.2301,291.7498,291.8857,25033.0
2021-08-19 13:50:00,322.06,322.28,321.39,321.49,27378.0,291.8857,292.0851,291.2785,291.3691,27378.0
2021-08-19 14:00:00,321.64,321.78,321.23,321.45,31467.0,291.5051,291.6319,291.1335,291.3329,31467.0
2021-08-19 14:10:00,321.39,321.52,321.11,321.31,30493.0,291.2785,291.3963,291.0247,291.206,30493.0
2021-08-19 14:20:00,321.33,321.68,320.82,321.02,28665.0,291.2241,291.5413,290.7619,290.9431,28665.0
2021-08-19 14:30:00,320.94,321.62,320.56,321.53,33334.0,290.8706,291.4869,290.5262,291.4054,33334.0
2021-08-19 14:40:00,321.5,321.82,321.19,321.78,28393.0,291.3782,291.6682,291.0972,291.6319,28393.0
2021-08-19 14:50:00,321.74,322.36,321.5,322.36,33213.0,291.5957,292.1576,291.3782,292.1576,33213.0
2021-08-19 15:00:00,322.29,322.93,322.29,322.76,22787.0,292.0942,292.6742,292.0942,292.5201,22787.0
2021-08-19 15:10:00,322.8,323.18,322.66,323.11,29924.0,292.5564,292.9008,292.4295,292.8373,29924.0
2021-08-19 15:20:00,323.15,323.91,323.08,323.85,33831.0,292.8736,293.5624,292.8101,293.508,33831.0
2021-08-19 15:30:00,323.8,324.13,323.5,323.51,55762.0,293.4627,293.7618,293.1908,293.1998,55762.0
2021-08-19 15:40:00,323.46,323.54,322.65,323.01,60703.0,293.1545,293.227,292.4204,292.7467,60703.0
2021-08-19 15:50:00,323.06,323.46,322.42,323.02,147179.0,292.792,293.1545,292.212,292.7558,147179.0
2021-08-20 09:30:00,322.64,324.89,322.47,324.39,135367.0,292.4114,294.4506,292.2573,293.9974,135367.0
2021-08-20 09:40:00,324.72,325.11,324.34,324.98,43929.0,294.2965,294.6499,293.9521,294.5321,43929.0
2021-08-20 09:50:00,324.98,325.46,324.82,325.34,51187.0,294.5321,294.9672,294.3871,294.8584,51187.0
2021-08-20 10:00:00,325.41,326.21,325.3,325.44,79049.0,294.9218,295.6469,294.8221,294.949,79049.0
2021-08-20 10:10:00,325.48,325.76,325.05,325.61,79900.0,294.9853,295.239,294.5956,295.1031,79900.0
2021-08-20 10:20:00,325.66,326.12,325.44,325.84,45871.0,295.1484,295.5653,294.949,295.3115,45871.0
2021-08-20 10:30:00,325.95,326.1,325.27,325.78,44939.0,295.4112,295.5472,294.795,295.2572,44939.0
2021-08-20 10:40:00,325.73,326.15,325.29,326.12,30334.0,295.2119,295.5925,294.8131,295.5653,30334.0
2021-08-20 10:50:00,326.23,326.96,325.95,326.56,46341.0,295.665,296.3266,295.4112,295.9641,46341.0
2021-08-20 11:00:00,326.55,327.34,326.36,327.26,28142.0,295.955,296.671,295.7828,296.5985,28142.0
2021-08-20 11:10:00,327.24,327.54,326.86,327.13,38859.0,296.5804,296.8523,296.236,296.4807,38859.0
2021-08-20 11:20:00,327.17,327.84,327.09,327.59,33148.0,296.5169,297.1242,296.4444,296.8976,33148.0
2021-08-20 11:30:00,327.58,327.85,327.5,327.64,48191.0,296.8885,297.1332,296.816,296.9429,48191.0
2021-08-20 11:40:00,327.67,327.95,327.54,327.95,24970.0,296.9701,297.2239,296.8523,297.2239,24970.0
2021-08-20 11:50:00,327.95,328.45,327.83,328.29,40742.0,297.2239,297.677,297.1151,297.532,40742.0
2021-08-20 12:00:00,328.21,328.52,328.03,328.14,35040.0,297.4595,297.7405,297.2964,297.3961,35040.0
2021-08-20 12:10:00,328.11,328.15,327.67,328.08,23942.0,297.3689,297.4051,296.9701,297.3417,23942.0
2021-08-20 12:20:00,328.07,328.5,327.97,328.48,23306.0,297.3326,297.7223,297.242,297.7042,23306.0
2021-08-20 12:30:00,328.58,328.99,328.41,328.72,28813.0,297.7948,298.1664,297.6408,297.9217,28813.0
2021-08-20 12:40:00,328.72,328.96,328.62,328.8,24993.0,297.9217,298.1392,297.8311,297.9942,24993.0
2021-08-20 12:50:00,328.86,329.16,328.79,328.94,24300.0,298.0486,298.3205,297.9852,298.1211,24300.0
2021-08-20 13:00:00,328.97,329.34,328.8,329.15,22240.0,298.1483,298.4836,297.9942,298.3114,22240.0
2021-08-20 13:10:00,329.28,329.65,329.13,329.59,30223.0,298.4292,298.7646,298.2933,298.7102,30223.0
2021-08-20 13:20:00,329.6,329.68,329.24,329.32,34884.0,298.7193,298.7918,298.393,298.4655,34884.0
2021-08-20 13:30:00,329.31,329.55,329.19,329.38,24893.0,298.4564,298.674,298.3477,298.5199,24893.0
2021-08-20 13:40:00,329.36,329.6,329.05,329.19,23978.0,298.5018,298.7193,298.2208,298.3477,23978.0
2021-08-20 13:50:00,329.13,329.47,329.13,329.35,17493.0,298.2933,298.6014,298.2933,298.4927,17493.0
2021-08-20 14:00:00,329.39,329.53,329.14,329.39,31311.0,298.5289,298.6558,298.3024,298.5289,31311.0
2021-08-20 14:10:00,329.32,329.43,329.1,329.18,29785.0,298.4655,298.5652,298.2661,298.3386,29785.0
2021-08-20 14:20:00,329.08,329.15,328.62,328.74,34317.0,298.248,298.3114,297.8311,297.9398,34317.0
2021-08-20 14:30:00,328.78,329.2,328.73,329.05,21446.0,297.9761,298.3567,297.9308,298.2208,21446.0
2021-08-20 14:40:00,329.02,329.19,328.78,328.81,19072.0,298.1936,298.3477,297.9761,298.0033,19072.0
2021-08-20 14:50:00,328.83,329.06,328.71,329.03,18229.0,298.0214,298.2299,297.9127,298.2027,18229.0
2021-08-20 15:00:00,328.96,329.17,328.84,328.91,36565.0,298.1392,298.3296,298.0305,298.0939,36565.0
2021-08-20 15:10:00,328.91,329.22,328.81,328.92,36465.0,298.0939,298.3749,298.0033,298.103,36465.0
2021-08-20 15:20:00,328.94,329.11,328.86,329.11,29669.0,298.1211,298.2752,298.0486,298.2752,29669.0
2021-08-20 15:30:00,329.07,329.43,328.8,329.43,53784.0,298.2389,298.5652,297.9942,298.5652,53784.0
2021-08-20 15:40:00,329.35,329.55,329.16,329.36,68900.0,298.4927,298.674,298.3205,298.5018,68900.0
2021-08-20 15:50:00,329.36,329.54,329.1,329.13,159175.0,298.5018,298.6649,298.2661,298.2933,159175.0
2021-08-23 09:30:00,330.0,330.52,329.08,330.5,107512.0,299.0818,299.5531,298.248,299.5349,107512.0
2021-08-23 09:40:00,330.43,330.53,329.56,329.56,39341.0,299.4715,299.5621,298.683,298.683,39341.0
2021-08-23 09:50:00,329.56,329.65,328.73,329.22,54610.0,298.683,298.7646,297.9308,298.3749,54610.0
2021-08-23 10:00:00,329.23,329.25,328.41,328.72,63794.0,298.3839,298.4021,297.6408,297.9217,63794.0
2021-08-23 10:10:00,328.67,329.79,328.66,329.62,64547.0,297.8764,298.8915,297.8673,298.7374,64547.0
2021-08-23 10:20:00,329.66,329.67,328.95,329.28,40243.0,298.7736,298.7827,298.1302,298.4292,40243.0
2021-08-23 10:30:00,329.37,329.55,328.78,329.27,34983.0,298.5108,298.674,297.9761,298.4202,34983.0
2021-08-23 10:40:00,329.3,329.47,328.78,328.93,37641.0,298.4474,298.6014,297.9761,298.112,37641.0
2021-08-23 10:50:00,328.93,328.97,328.41,328.54,31982.0,298.112,298.1483,297.6408,297.7586,31982.0
2021-08-23 11:00:00,328.52,329.63,328.51,329.62,23842.0,297.7405,298.7465,297.7314,298.7374,23842.0
2021-08-23 11:10:00,329.53,329.6,328.95,328.95,28963.0,298.6558,298.7193,298.1302,298.1302,28963.0
2021-08-23 11:20:00,328.91,329.03,328.61,328.96,45407.0,298.0939,298.2027,297.822,298.1392,45407.0
2021-08-23 11:30:00,328.92,329.34,328.9,328.97,42562.0,298.103,298.4836,298.0849,298.1483,42562.0
2021-08-23 11:40:00,329.02,329.46,328.99,329.21,20422.0,298.1936,298.5924,298.1664,298.3658,20422.0
2021-08-23 11:50:00,329.15,329.34,328.66,328.69,19863.0,298.3114,298.4836,297.8673,297.8945,19863.0
2021-08-23 12:00:00,328.78,328.86,328.44,328.75,25075.0,297.9761,298.0486,297.6679,297.9489,25075.0
2021-08-23 12:10:00,328.79,329.02,328.63,328.79,34979.0,297.9852,298.1936,297.8401,297.9852,34979.0
2021-08-23 12:20:00,328.78,328.94,328.63,328.9,24298.0,297.9761,298.1211,297.8401,298.0849,24298.0
2021-08-23 12:30:00,328.83,328.96,328.64,328.93,32191.0,298.0214,298.1392,297.8492,298.112,32191.0
2021-08-23 12:40:00,328.95,329.09,328.79,328.85,15350.0,298.1302,298.2571,297.9852,298.0395,15350.0
2021-08-23 12:50:00,328.78,329.36,328.75,329.33,19039.0,297.9761,298.5018,297.9489,298.4746,19039.0
2021-08-23 13:00:00,329.33,329.4,329.08,329.2,16353.0,298.4746,298.538,298.248,298.3567,16353.0
2021-08-23 13:10:00,329.2,329.36,328.92,328.93,26623.0,298.3567,298.5018,298.103,298.112,26623.0
2021-08-23 13:20:00,328.92,329.14,328.63,328.72,28971.0,298.103,298.3024,297.8401,297.9217,28971.0
2021-08-23 13:30:00,328.69,328.81,328.3,328.38,35265.0,297.8945,298.0033,297.5411,297.6136,35265.0
2021-08-23 13:40:00,328.37,328.77,328.31,328.69,24538.0,297.6045,297.967,297.5501,297.8945,24538.0
2021-08-23 13:50:00,328.68,328.97,328.62,328.8,18811.0,297.8855,298.1483,297.8311,297.9942,18811.0
2021-08-23 14:00:00,328.72,328.98,328.55,328.93,19802.0,297.9217,298.1574,297.7676,298.112,19802.0
2021-08-23 14:10:00,328.92,328.98,328.57,328.7,21632.0,298.103,298.1574,297.7858,297.9036,21632.0
2021-08-23 14:20:00,328.68,328.8,328.51,328.57,22081.0,297.8855,297.9942,297.7314,297.7858,22081.0
2021-08-23 14:30:00,328.57,328.62,328.39,328.49,23698.0,297.7858,297.8311,297.6226,297.7133,23698.0
2021-08-23 14:40:00,328.49,328.57,328.43,328.57,15382.0,297.7133,297.7858,297.6589,297.7858,15382.0
2021-08-23 14:50:00,328.53,328.55,328.29,328.3,17668.0,297.7495,297.7676,297.532,297.5411,17668.0
2021-08-23 15:00:00,328.29,328.33,328.1,328.12,22998.0,297.532,297.5683,297.3598,297.3779,22998.0
2021-08-23 15:10:00,328.11,328.24,327.95,328.16,30820.0,297.3689,297.4867,297.2239,297.4142,30820.0
2021-08-23 15:20:00,328.18,328.47,328.09,328.31,29772.0,297.4323,297.6951,297.3507,297.5501,29772.0
2021-08-23 15:30:00,328.31,328.7,328.18,328.31,52983.0,297.5501,297.9036,297.4323,297.5501,52983.0
2021-08-23 15:40:00,328.28,328.34,327.79,327.92,56762.0,297.5229,297.5773,297.0788,297.1967,56762.0
2021-08-23 15:50:00,327.92,328.04,327.38,327.79,160762.0,297.1967,297.3054,296.7073,297.0788,160762.0
2021-08-24 09:30:00,328.76,328.84,326.62,327.47,83376.0,297.958,298.0305,296.0185,296.7888,83376.0
2021-08-24 09:40:00,327.56,327.65,326.42,326.77,48817.0,296.8704,296.952,295.8372,296.1544,48817.0
2021-08-24 09:50:00,326.71,326.95,325.66,325.67,53257.0,296.1,296.3175,295.1484,295.1575,53257.0
2021-08-24 10:00:00,325.58,325.83,325.13,325.34,65805.0,295.0759,295.3025,294.6681,294.8584,65805.0
2021-08-24 10:10:00,325.42,325.91,325.0,325.75,51545.0,294.9309,295.375,294.5502,295.23,51545.0
2021-08-24 10:20:00,325.79,325.79,325.08,325.13,49632.0,295.2662,295.2662,294.6228,294.6681,49632.0
2021-08-24 10:30:00,325.18,325.33,324.51,325.33,60973.0,294.7134,294.8493,294.1062,294.8493,60973.0
2021-08-24 10:40:00,325.37,325.79,325.25,325.79,38302.0,294.8856,295.2662,294.7768,295.2662,38302.0
2021-08-24 10:50:00,325.74,326.04,325.34,325.61,29737.0,295.2209,295.4928,294.8584,295.1031,29737.0
2021-08-24 11:00:00,325.65,325.99,325.58,325.86,21021.0,295.1393,295.4475,295.0759,295.3297,21021.0
2021-08-24 11:10:00,325.87,325.92,325.56,325.69,18501.0,295.3387,295.3841,295.0578,295.1756,18501.0
2021-08-24 11:20:00,325.77,326.06,325.43,326.06,19448.0,295.2481,295.5109,294.94,295.5109,19448.0
2021-08-24 11:30:00,325.98,326.48,325.84,326.16,26793.0,295.4384,295.8916,295.3115,295.6016,26793.0
2021-08-24 11:40:00,326.16,326.35,326.0,326.31,20639.0,295.6016,295.7738,295.4566,295.7375,20639.0
2021-08-24 11:50:00,326.3,326.43,326.13,326.17,15384.0,295.7284,295.8463,295.5744,295.6106,15384.0
2021-08-24 12:00:00,326.15,326.25,325.92,326.19,13473.0,295.5925,295.6831,295.3841,295.6288,13473.0
2021-08-24 12:10:00,326.24,326.24,325.99,326.08,16178.0,295.6741,295.6741,295.4475,295.5291,16178.0
2021-08-24 12:20:00,326.04,326.24,325.9,326.03,18895.0,295.4928,295.6741,295.3659,295.4837,18895.0
2021-08-24 12:30:00,326.07,326.19,325.91,326.04,20378.0,295.52,295.6288,295.375,295.4928,20378.0
2021-08-24 12:40:00,326.06,326.32,325.79,326.31,16750.0,295.5109,295.7466,295.2662,295.7375,16750.0
2021-08-24 12:50:00,326.3,326.4,326.17,326.2,33546.0,295.7284,295.8191,295.6106,295.6378,33546.0
2021-08-24 13:00:00,326.21,326.21,325.91,325.98,19232.0,295.6469,295.6469,295.375,295.4384,19232.0
2021-08-24 13:10:00,325.98,326.36,325.96,326.34,13915.0,295.4384,295.7828,295.4203,295.7647,13915.0
2021-08-24 13:20:00,326.36,326.74,326.26,326.74,14034.0,295.7828,296.1272,295.6922,296.1272,14034.0
2021-08-24 13:30:00,326.71,326.8,326.5,326.58,14973.0,296.1,296.1816,295.9097,295.9822,14973.0
2021-08-24 13:40:00,326.54,326.89,326.53,326.84,19564.0,295.946,296.2632,295.9369,296.2179,19564.0
2021-08-24 13:50:00,326.81,327.36,326.77,327.28,20107.0,296.1907,296.6891,296.1544,296.6166,20107.0
2021-08-24 14:00:00,327.31,327.32,326.84,326.98,18875.0,296.6438,296.6529,296.2179,296.3447,18875.0
2021-08-24 14:10:00,326.95,327.09,326.83,326.99,16593.0,296.3175,296.4444,296.2088,296.3538,16593.0
2021-08-24 14:20:00,326.99,327.17,326.93,327.02,14725.0,296.3538,296.5169,296.2994,296.381,14725.0
2021-08-24 14:30:00,327.0,327.12,326.84,326.85,11884.0,296.3629,296.4716,296.2179,296.2269,11884.0
2021-08-24 14:40:00,326.85,327.14,326.85,327.14,25354.0,296.2269,296.4897,296.2269,296.4897,25354.0
2021-08-24 14:50:00,327.16,327.17,326.51,326.63,26297.0,296.5079,296.5169,295.9188,296.0275,26297.0
2021-08-24 15:00:00,326.63,326.68,326.17,326.36,32138.0,296.0275,296.0728,295.6106,295.7828,32138.0
2021-08-24 15:10:00,326.32,326.39,326.11,326.24,23876.0,295.7466,295.81,295.5563,295.6741,23876.0
2021-08-24 15:20:00,326.2,326.35,326.06,326.08,32983.0,295.6378,295.7738,295.5109,295.5291,32983.0
2021-08-24 15:30:00,326.1,326.11,325.67,325.67,39930.0,295.5472,295.5563,295.1575,295.1575,39930.0
2021-08-24 15:40:00,325.69,325.69,325.12,325.15,62350.0,295.1756,295.1756,294.659,294.6862,62350.0
2021-08-24 15:50:00,325.13,325.13,324.58,324.95,159665.0,294.6681,294.6681,294.1696,294.5049,159665.0
2021-08-25 09:30:00,324.15,326.56,323.11,326.22,143331.0,293.7799,295.9641,292.8373,295.6559,143331.0
2021-08-25 09:40:00,326.22,326.25,325.31,325.39,45437.0,295.6559,295.6831,294.8312,294.9037,45437.0
2021-08-25 09:50:00,325.4,325.67,324.26,324.35,50918.0,294.9128,295.1575,293.8796,293.9611,50918.0
2021-08-25 10:00:00,324.4,324.83,324.05,324.07,49022.0,294.0065,294.3962,293.6893,293.7074,49022.0
2021-08-25 10:10:00,324.07,324.18,323.65,323.9,30042.0,293.7074,293.8071,293.3267,293.5533,30042.0
2021-08-25 10:20:00,323.94,324.47,323.86,324.07,35098.0,293.5896,294.0699,293.5171,293.7074,35098.0
2021-08-25 10:30:00,324.02,324.94,323.92,324.78,32415.0,293.6621,294.4959,293.5714,294.3509,32415.0
2021-08-25 10:40:00,324.71,324.95,324.03,324.2,32809.0,294.2874,294.5049,293.6711,293.8252,32809.0
2021-08-25 10:50:00,324.08,324.63,324.02,324.63,19402.0,293.7164,294.2149,293.6621,294.2149,19402.0
2021-08-25 11:00:00,324.57,325.4,324.57,325.4,21152.0,294.1605,294.9128,294.1605,294.9128,21152.0
2021-08-25 11:10:00,325.44,325.55,324.83,324.99,31763.0,294.949,295.0487,294.3962,294.5412,31763.0
2021-08-25 11:20:00,325.0,325.22,324.69,325.21,21859.0,294.5502,294.7496,294.2693,294.7406,21859.0
2021-08-25 11:30:00,325.09,325.28,324.94,325.08,14446.0,294.6318,294.804,294.4959,294.6228,14446.0
2021-08-25 11:40:00,325.13,325.42,324.99,325.14,18721.0,294.6681,294.9309,294.5412,294.6771,18721.0
2021-08-25 11:50:00,325.1,325.32,324.97,325.21,18349.0,294.6409,294.8403,294.5231,294.7406,18349.0
2021-08-25 12:00:00,325.15,325.55,325.03,325.43,16045.0,294.6862,295.0487,294.5774,294.94,16045.0
2021-08-25 12:10:00,325.43,325.95,325.37,325.89,30879.0,294.94,295.4112,294.8856,295.3569,30879.0
2021-08-25 12:20:00,325.94,326.21,325.63,325.7,32065.0,295.4022,295.6469,295.1212,295.1847,32065.0
2021-08-25 12:30:00,325.73,325.92,325.7,325.74,17627.0,295.2119,295.3841,295.1847,295.2209,17627.0
2021-08-25 12:40:00,325.74,325.74,325.3,325.37,23926.0,295.2209,295.2209,294.8221,294.8856,23926.0
2021-08-25 12:50:00,325.37,325.37,325.08,325.1,16371.0,294.8856,294.8856,294.6228,294.6409,16371.0
2021-08-25 13:00:00,325.11,325.18,324.83,324.93,29001.0,294.6499,294.7134,294.3962,294.4868,29001.0
2021-08-25 13:10:00,324.93,325.31,324.9,325.18,17711.0,294.4868,294.8312,294.4596,294.7134,17711.0
2021-08-25 13:20:00,325.2,325.37,325.05,325.1,25281.0,294.7315,294.8856,294.5956,294.6409,25281.0
2021-08-25 13:30:00,325.08,325.26,324.91,325.05,21015.0,294.6228,294.7859,294.4687,294.5956,21015.0
2021-08-25 13:40:00,325.06,325.15,324.92,325.15,15725.0,294.6046,294.6862,294.4777,294.6862,15725.0
2021-08-25 13:50:00,325.18,325.31,325.05,325.15,23739.0,294.7134,294.8312,294.5956,294.6862,23739.0
2021-08-25 14:00:00,325.17,325.23,324.97,324.98,23075.0,294.7043,294.7587,294.5231,294.5321,23075.0
2021-08-25 14:10:00,324.98,325.19,324.92,325.06,25103.0,294.5321,294.7224,294.4777,294.6046,25103.0
2021-08-25 14:20:00,325.02,325.57,324.86,325.21,30526.0,294.5684,295.0668,294.4234,294.7406,30526.0
2021-08-25 14:30:00,325.2,325.23,324.65,324.72,27764.0,294.7315,294.7587,294.233,294.2965,27764.0
2021-08-25 14:40:00,324.68,324.93,324.64,324.85,26528.0,294.2602,294.4868,294.224,294.4143,26528.0
2021-08-25 14:50:00,324.84,324.99,324.79,324.81,19016.0,294.4052,294.5412,294.3599,294.378,19016.0
2021-08-25 15:00:00,324.76,324.91,324.67,324.67,26026.0,294.3327,294.4687,294.2512,294.2512,26026.0
2021-08-25 15:10:00,324.69,324.7,324.09,324.15,44403.0,294.2693,294.2784,293.7255,293.7799,44403.0
2021-08-25 15:20:00,324.15,324.3,323.9,324.17,45737.0,293.7799,293.9158,293.5533,293.798,45737.0
2021-08-25 15:30:00,324.17,324.39,324.09,324.18,53980.0,293.798,293.9974,293.7255,293.8071,53980.0
2021-08-25 15:40:00,324.21,324.62,324.02,324.26,62737.0,293.8343,294.2059,293.6621,293.8796,62737.0
2021-08-25 15:50:00,324.21,324.4,323.8,323.91,202437.0,293.8343,294.0065,293.4627,293.5624,202437.0
2021-08-26 09:30:00,323.21,324.99,323.2,323.58,72320.0,292.928,294.5412,292.9189,293.2633,72320.0
2021-08-26 09:40:00,323.64,324.59,323.05,323.48,48902.0,293.3177,294.1787,292.7829,293.1727,48902.0
2021-08-26 09:50:00,323.32,323.98,322.87,323.34,40279.0,293.0277,293.6258,292.6198,293.0458,40279.0
2021-08-26 10:00:00,323.48,323.55,322.36,322.55,66019.0,293.1727,293.2361,292.1576,292.3298,66019.0
2021-08-26 10:10:00,322.52,323.5,322.49,323.2,37703.0,292.3026,293.1908,292.2754,292.9189,37703.0
2021-08-26 10:20:00,323.2,323.23,321.72,322.56,46551.0,292.9189,292.9461,291.5776,292.3389,46551.0
2021-08-26 10:30:00,322.5,322.82,321.85,322.0,29805.0,292.2845,292.5745,291.6954,291.8313,29805.0
2021-08-26 10:40:00,321.94,322.01,321.31,321.48,46351.0,291.7769,291.8404,291.206,291.36,46351.0
2021-08-26 10:50:00,321.53,322.03,321.07,321.82,33299.0,291.4054,291.8585,290.9885,291.6682,33299.0
2021-08-26 11:00:00,321.77,321.78,321.12,321.59,39997.0,291.6229,291.6319,291.0338,291.4597,39997.0
2021-08-26 11:10:00,321.6,322.0,321.36,321.65,32290.0,291.4688,291.8313,291.2513,291.5141,32290.0
2021-08-26 11:20:00,321.7,321.98,321.46,321.49,21556.0,291.5594,291.8132,291.3419,291.3691,21556.0
2021-08-26 11:30:00,321.5,321.6,321.22,321.51,31366.0,291.3782,291.4688,291.1244,291.3872,31366.0
2021-08-26 11:40:00,321.52,321.6,321.25,321.27,20967.0,291.3963,291.4688,291.1516,291.1697,20967.0
2021-08-26 11:50:00,321.28,321.97,321.27,321.84,25668.0,291.1788,291.8041,291.1697,291.6863,25668.0
2021-08-26 12:00:00,321.85,322.29,321.84,322.06,26356.0,291.6954,292.0942,291.6863,291.8857,26356.0
2021-08-26 12:10:00,322.06,322.79,322.06,322.6,19871.0,291.8857,292.5473,291.8857,292.3751,19871.0
2021-08-26 12:20:00,322.56,322.7,322.36,322.64,19822.0,292.3389,292.4657,292.1576,292.4114,19822.0
2021-08-26 12:30:00,322.62,322.76,322.39,322.42,20496.0,292.3932,292.5201,292.1848,292.212,20496.0
2021-08-26 12:40:00,322.44,322.48,322.16,322.3,15467.0,292.2301,292.2664,291.9763,292.1032,15467.0
2021-08-26 12:50:00,322.3,322.3,321.87,321.98,17362.0,292.1032,292.1032,291.7135,291.8132,17362.0
2021-08-26 13:00:00,321.98,322.29,321.8,321.98,22575.0,291.8132,292.0942,291.6501,291.8132,22575.0
2021-08-26 13:10:00,322.0,322.13,321.65,321.85,33208.0,291.8313,291.9491,291.5141,291.6954,33208.0
2021-08-26 13:20:00,321.81,321.88,321.45,321.6,25928.0,291.6591,291.7226,291.3329,291.4688,25928.0
2021-08-26 13:30:00,321.53,321.99,321.4,321.94,27910.0,291.4054,291.8223,291.2875,291.7769,27910.0
2021-08-26 13:40:00,321.9,321.97,321.29,321.31,29860.0,291.7407,291.8041,291.1878,291.206,29860.0
2021-08-26 13:50:00,321.35,321.4,321.15,321.29,29392.0,291.2422,291.2875,291.061,291.1878,29392.0
2021-08-26 14:00:00,321.28,321.5,321.03,321.13,30657.0,291.1788,291.3782,290.9522,291.0428,30657.0
2021-08-26 14:10:00,321.14,321.3,321.0,321.2,27969.0,291.0519,291.1969,290.925,291.1063,27969.0
2021-08-26 14:20:00,321.21,321.45,321.02,321.14,29628.0,291.1153,291.3329,290.9431,291.0519,29628.0
2021-08-26 14:30:00,321.16,321.63,321.03,321.54,47913.0,291.07,291.496,290.9522,291.4144,47913.0
2021-08-26 14:40:00,321.55,321.61,321.28,321.4,39191.0,291.4235,291.4779,291.1788,291.2875,39191.0
2021-08-26 14:50:00,321.46,322.0,321.44,321.98,26429.0,291.3419,291.8313,291.3238,291.8132,26429.0
2021-08-26 15:00:00,321.97,322.09,321.81,321.93,34723.0,291.8041,291.9129,291.6591,291.7679,34723.0
2021-08-26 15:10:00,321.92,321.97,321.25,321.75,71789.0,291.7588,291.8041,291.1516,291.6047,71789.0
2021-08-26 15:20:00,321.76,321.82,321.35,321.66,52256.0,291.6138,291.6682,291.2422,291.5232,52256.0
2021-08-26 15:30:00,321.65,322.31,321.64,321.96,40224.0,291.5141,292.1123,291.5051,291.7951,40224.0
2021-08-26 15:40:00,321.98,322.07,321.53,321.54,69585.0,291.8132,291.8948,291.4054,291.4144,69585.0
2021-08-26 15:50:00,321.57,321.78,321.04,321.51,238340.0,291.4416,291.6319,290.9613,291.3872,238340.0
2021-08-27 09:30:00,320.88,322.13,319.64,321.23,121236.0,290.8163,291.9491,289.6924,291.1335,121236.0
2021-08-27 09:40:00,321.22,321.22,320.0,320.51,50967.0,291.1244,291.1244,290.0187,290.4809,50967.0
2021-08-27 09:50:00,320.4,321.97,320.4,321.97,61151.0,290.3812,291.8041,290.3812,291.8041,61151.0
2021-08-27 10:00:00,321.92,322.61,320.96,322.12,71429.0,291.7588,292.3842,290.8888,291.9401,71429.0
2021-08-27 10:10:00,322.12,322.88,322.11,322.7,39095.0,291.9401,292.6289,291.931,292.4657,39095.0
2021-08-27 10:20:00,322.71,322.83,322.01,322.23,33818.0,292.4748,292.5836,291.8404,292.0398,33818.0
2021-08-27 10:30:00,322.31,322.46,321.38,321.38,28229.0,292.1123,292.2482,291.2694,291.2694,28229.0
2021-08-27 10:40:00,321.44,321.87,321.08,321.87,38132.0,291.3238,291.7135,290.9975,291.7135,38132.0
2021-08-27 10:50:00,321.9,322.35,321.69,321.94,32033.0,291.7407,292.1485,291.5504,291.7769,32033.0
2021-08-27 11:00:00,322.0,322.29,321.9,322.24,20347.0,291.8313,292.0942,291.7407,292.0488,20347.0
2021-08-27 11:10:00,322.23,322.61,322.06,322.18,30667.0,292.0398,292.3842,291.8857,291.9945,30667.0
2021-08-27 11:20:00,322.24,322.38,322.06,322.23,21455.0,292.0488,292.1757,291.8857,292.0398,21455.0
2021-08-27 11:30:00,322.28,322.34,321.85,322.1,27118.0,292.0851,292.1395,291.6954,291.922,27118.0
2021-08-27 11:40:00,322.11,322.37,321.94,321.96,15846.0,291.931,292.1667,291.7769,291.7951,15846.0
2021-08-27 11:50:00,321.94,322.04,321.5,321.91,48025.0,291.7769,291.8676,291.3782,291.7498,48025.0
2021-08-27 12:00:00,321.81,322.19,321.65,322.11,25884.0,291.6591,292.0035,291.5141,291.931,25884.0
2021-08-27 12:10:00,322.12,322.22,321.97,322.16,25902.0,291.9401,292.0307,291.8041,291.9763,25902.0
2021-08-27 12:20:00,322.16,322.6,322.09,322.42,25339.0,291.9763,292.3751,291.9129,292.212,25339.0
2021-08-27 12:30:00,322.49,323.43,322.49,323.2,49821.0,292.2754,293.1273,292.2754,292.9189,49821.0
2021-08-27 12:40:00,323.2,323.39,322.88,323.18,42389.0,292.9189,293.0911,292.6289,292.9008,42389.0
2021-08-27 12:50:00,323.23,323.39,323.0,323.13,19076.0,292.9461,293.0911,292.7376,292.8555,19076.0
2021-08-27 13:00:00,323.11,323.38,322.94,323.27,26173.0,292.8373,293.082,292.6833,292.9823,26173.0
2021-08-27 13:10:00,323.28,323.54,323.28,323.51,25815.0,292.9914,293.227,292.9914,293.1998,25815.0
2021-08-27 13:20:00,323.54,323.82,323.51,323.67,35537.0,293.227,293.4808,293.1998,293.3449,35537.0
2021-08-27 13:30:00,323.63,324.05,323.59,323.85,20976.0,293.3086,293.6893,293.2724,293.508,20976.0
2021-08-27 13:40:00,323.87,323.87,323.57,323.57,17082.0,293.5261,293.5261,293.2542,293.2542,17082.0
2021-08-27 13:50:00,323.61,323.87,323.55,323.81,15604.0,293.2905,293.5261,293.2361,293.4717,15604.0
2021-08-27 14:00:00,323.8,323.84,323.45,323.74,17952.0,293.4627,293.4989,293.1455,293.4083,17952.0
2021-08-27 14:10:00,323.71,323.91,323.65,323.74,20209.0,293.3811,293.5624,293.3267,293.4083,20209.0
2021-08-27 14:20:00,323.74,323.76,323.54,323.68,12864.0,293.4083,293.4264,293.227,293.3539,12864.0
2021-08-27 14:30:00,323.67,323.7,323.53,323.53,17390.0,293.3449,293.372,293.218,293.218,17390.0
2021-08-27 14:40:00,323.49,323.63,323.38,323.42,22300.0,293.1817,293.3086,293.082,293.1183,22300.0
2021-08-27 14:50:00,323.38,323.38,322.98,323.08,22299.0,293.082,293.082,292.7195,292.8101,22299.0
2021-08-27 15:00:00,323.1,323.31,323.02,323.29,17832.0,292.8283,293.0186,292.7558,293.0005,17832.0
2021-08-27 15:10:00,323.31,323.95,323.31,323.84,31796.0,293.0186,293.5986,293.0186,293.4989,31796.0
2021-08-27 15:20:00,323.81,324.03,323.67,323.84,33406.0,293.4717,293.6711,293.3449,293.4989,33406.0
2021-08-27 15:30:00,323.86,323.86,323.44,323.64,46364.0,293.5171,293.5171,293.1364,293.3177,46364.0
2021-08-27 15:40:00,323.64,324.0,323.55,323.81,53350.0,293.3177,293.6439,293.2361,293.4717,53350.0
2021-08-27 15:50:00,323.82,323.94,323.11,323.35,154098.0,293.4808,293.5896,292.8373,293.0548,154098.0
2021-08-30 09:30:00,325.97,328.27,325.21,328.19,144591.0,295.4294,297.5139,294.7406,297.4414,144591.0
2021-08-30 09:40:00,328.28,328.65,327.12,327.22,70562.0,297.5229,297.8583,296.4716,296.5623,70562.0
2021-08-30 09:50:00,327.13,328.32,327.13,328.32,47015.0,296.4807,297.5592,296.4807,297.5592,47015.0
2021-08-30 10:00:00,328.28,328.4,327.42,327.76,40279.0,297.5229,297.6317,296.7435,297.0517,40279.0
2021-08-30 10:10:00,327.71,328.47,327.62,328.37,42984.0,297.0063,297.6951,296.9248,297.6045,42984.0
2021-08-30 10:20:00,328.38,329.13,328.28,329.1,54925.0,297.6136,298.2933,297.5229,298.2661,54925.0
2021-08-30 10:30:00,329.11,329.46,328.59,328.79,39097.0,298.2752,298.5924,297.8039,297.9852,39097.0
2021-08-30 10:40:00,328.72,329.23,328.5,328.96,48079.0,297.9217,298.3839,297.7223,298.1392,48079.0
2021-08-30 10:50:00,328.96,329.18,328.7,329.05,24825.0,298.1392,298.3386,297.9036,298.2208,24825.0
2021-08-30 11:00:00,328.96,329.25,328.7,329.24,29556.0,298.1392,298.4021,297.9036,298.393,29556.0
2021-08-30 11:10:00,329.15,329.51,329.14,329.24,23200.0,298.3114,298.6377,298.3024,298.393,23200.0
2021-08-30 11:20:00,329.21,329.33,328.51,328.66,27332.0,298.3658,298.4746,297.7314,297.8673,27332.0
2021-08-30 11:30:00,328.71,328.94,328.55,328.92,18499.0,297.9127,298.1211,297.7676,298.103,18499.0
2021-08-30 11:40:00,328.91,329.35,328.79,329.29,26512.0,298.0939,298.4927,297.9852,298.4383,26512.0
2021-08-30 11:50:00,329.36,329.43,329.02,329.09,18227.0,298.5018,298.5652,298.1936,298.2571,18227.0
2021-08-30 12:00:00,329.06,329.12,328.77,329.06,17020.0,298.2299,298.2842,297.967,298.2299,17020.0
2021-08-30 12:10:00,329.03,329.38,329.02,329.06,25244.0,298.2027,298.5199,298.1936,298.2299,25244.0
2021-08-30 12:20:00,329.06,329.11,328.79,328.89,20985.0,298.2299,298.2752,297.9852,298.0758,20985.0
2021-08-30 12:30:00,328.92,328.92,328.38,328.46,21944.0,298.103,298.103,297.6136,297.6861,21944.0
2021-08-30 12:40:00,328.45,328.61,328.27,328.46,30823.0,297.677,297.822,297.5139,297.6861,30823.0
2021-08-30 12:50:00,328.43,328.73,328.33,328.46,16485.0,297.6589,297.9308,297.5683,297.6861,16485.0
2021-08-30 13:00:00,328.45,328.54,328.3,328.39,13586.0,297.677,297.7586,297.5411,297.6226,13586.0
2021-08-30 13:10:00,328.41,328.66,328.3,328.38,21620.0,297.6408,297.8673,297.5411,297.6136,21620.0
2021-08-30 13:20:00,328.38,328.39,327.77,327.77,31302.0,297.6136,297.6226,297.0607,297.0607,31302.0
2021-08-30 13:30:00,327.76,327.81,327.38,327.64,19653.0,297.0517,297.097,296.7073,296.9429,19653.0
2021-08-30 13:40:00,327.66,327.87,327.53,327.87,18274.0,296.961,297.1514,296.8432,297.1514,18274.0
2021-08-30 13:50:00,327.87,328.07,327.76,327.99,13395.0,297.1514,297.3326,297.0517,297.2601,13395.0
2021-08-30 14:00:00,328.0,328.36,327.98,328.17,28822.0,297.2692,297.5954,297.251,297.4232,28822.0
2021-08-30 14:10:00,328.11,328.15,327.65,327.65,15851.0,297.3689,297.4051,296.952,296.952,15851.0
2021-08-30 14:20:00,327.71,327.95,327.62,327.86,16834.0,297.0063,297.2239,296.9248,297.1423,16834.0
2021-08-30 14:30:00,327.81,327.87,327.7,327.79,16407.0,297.097,297.1514,296.9973,297.0788,16407.0
2021-08-30 14:40:00,327.75,327.85,327.66,327.8,10848.0,297.0426,297.1332,296.961,297.0879,10848.0
2021-08-30 14:50:00,327.78,328.07,327.65,327.94,18072.0,297.0698,297.3326,296.952,297.2148,18072.0
2021-08-30 15:00:00,327.99,328.05,327.39,327.39,48247.0,297.2601,297.3145,296.7163,296.7163,48247.0
2021-08-30 15:10:00,327.39,327.5,327.04,327.26,72740.0,296.7163,296.816,296.3991,296.5985,72740.0
2021-08-30 15:20:00,327.27,327.53,327.04,327.46,25945.0,296.6076,296.8432,296.3991,296.7798,25945.0
2021-08-30 15:30:00,327.49,327.54,327.11,327.18,39507.0,296.807,296.8523,296.4626,296.526,39507.0
2021-08-30 15:40:00,327.16,327.22,326.75,326.88,40852.0,296.5079,296.5623,296.1363,296.2541,40852.0
2021-08-30 15:50:00,326.87,327.56,326.74,327.04,237123.0,296.245,296.8704,296.1272,296.3991,237123.0
2021-08-31 09:30:00,327.0,328.28,326.01,326.31,138028.0,296.3629,297.5229,295.4656,295.7375,138028.0
2021-08-31 09:40:00,326.37,326.4,325.43,325.54,38410.0,295.7919,295.8191,294.94,295.0397,38410.0
2021-08-31 09:50:00,325.62,326.76,325.38,326.24,36423.0,295.1122,296.1454,294.8946,295.6741,36423.0
2021-08-31 10:00:00,326.24,326.89,325.87,326.05,37878.0,295.6741,296.2632,295.3387,295.5019,37878.0
2021-08-31 10:10:00,326.02,326.02,325.07,325.15,46364.0,295.4747,295.4747,294.6137,294.6862,46364.0
2021-08-31 10:20:00,325.16,325.17,323.62,324.19,74347.0,294.6953,294.7043,293.2995,293.8161,74347.0
2021-08-31 10:30:00,324.13,324.57,323.75,324.31,46269.0,293.7618,294.1605,293.4174,293.9249,46269.0
2021-08-31 10:40:00,324.31,324.93,323.96,324.75,46541.0,293.9249,294.4868,293.6077,294.3237,46541.0
2021-08-31 10:50:00,324.68,324.81,324.35,324.81,30781.0,294.2602,294.378,293.9611,294.378,30781.0
2021-08-31 11:00:00,324.79,324.98,324.45,324.87,27477.0,294.3599,294.5321,294.0518,294.4324,27477.0
2021-08-31 11:10:00,324.83,325.18,324.72,325.09,30314.0,294.3962,294.7134,294.2965,294.6318,30314.0
2021-08-31 11:20:00,325.13,325.24,324.59,325.19,33692.0,294.6681,294.7678,294.1787,294.7224,33692.0
2021-08-31 11:30:00,325.2,325.98,325.19,325.89,46307.0,294.7315,295.4384,294.7224,295.3569,46307.0
2021-08-31 11:40:00,325.89,326.07,325.63,325.72,29669.0,295.3569,295.52,295.1212,295.2028,29669.0
2021-08-31 11:50:00,325.74,325.81,325.37,325.57,27277.0,295.2209,295.2844,294.8856,295.0668,27277.0
2021-08-31 12:00:00,325.58,325.66,325.17,325.38,22803.0,295.0759,295.1484,294.7043,294.8946,22803.0
2021-08-31 12:10:00,325.35,325.79,325.28,325.74,23103.0,294.8675,295.2662,294.804,295.2209,23103.0
2021-08-31 12:20:00,325.79,326.11,325.72,325.94,25967.0,295.2662,295.5563,295.2028,295.4022,25967.0
2021-08-31 12:30:00,325.92,326.21,325.82,326.11,21861.0,295.3841,295.6469,295.2934,295.5563,21861.0
2021-08-31 12:40:00,326.12,326.17,325.69,325.92,24365.0,295.5653,295.6106,295.1756,295.3841,24365.0
2021-08-31 12:50:00,325.9,326.08,325.78,325.83,22682.0,295.3659,295.5291,295.2572,295.3025,22682.0
2021-08-31 13:00:00,325.88,326.09,325.69,325.99,28453.0,295.3478,295.5381,295.1756,295.4475,28453.0
2021-08-31 13:10:00,325.96,326.32,325.82,325.89,30118.0,295.4203,295.7466,295.2934,295.3569,30118.0
2021-08-31 13:20:00,325.93,326.0,325.5,325.61,21431.0,295.3931,295.4566,295.0034,295.1031,21431.0
2021-08-31 13:30:00,325.6,325.99,325.5,325.91,20467.0,295.094,295.4475,295.0034,295.375,20467.0
2021-08-31 13:40:00,325.87,326.1,325.86,325.95,19731.0,295.3387,295.5472,295.3297,295.4112,19731.0
2021-08-31 13:50:00,325.89,326.22,325.81,326.21,18295.0,295.3569,295.6559,295.2844,295.6469,18295.0
2021-08-31 14:00:00,326.18,326.61,326.16,326.47,20943.0,295.6197,296.0094,295.6016,295.8825,20943.0
2021-08-31 14:10:00,326.53,326.8,326.44,326.53,23527.0,295.9369,296.1816,295.8553,295.9369,23527.0
2021-08-31 14:20:00,326.52,326.56,325.9,325.97,27044.0,295.9278,295.9641,295.3659,295.4294,27044.0
2021-08-31 14:30:00,326.0,326.19,325.82,325.9,18204.0,295.4566,295.6288,295.2934,295.3659,18204.0
2021-08-31 14:40:00,325.91,326.09,325.85,325.87,17351.0,295.375,295.5381,295.3206,295.3387,17351.0
2021-08-31 14:50:00,325.91,326.32,325.89,326.32,22049.0,295.375,295.7466,295.3569,295.7466,22049.0
2021-08-31 15:00:00,326.25,326.26,325.96,325.98,28109.0,295.6831,295.6922,295.4203,295.4384,28109.0
2021-08-31 15:10:00,326.0,326.01,325.6,325.65,26607.0,295.4566,295.4656,295.094,295.1393,26607.0
2021-08-31 15:20:00,325.64,325.7,325.4,325.58,42867.0,295.1303,295.1847,294.9128,295.0759,42867.0
2021-08-31 15:30:00,325.62,326.21,325.52,326.13,32563.0,295.1122,295.6469,295.0215,295.5744,32563.0
2021-08-31 15:40:00,326.11,326.73,325.81,326.72,53124.0,295.5563,296.1182,295.2844,296.1091,53124.0
2021-08-31 15:50:00,326.66,326.68,326.0,326.12,273925.0,296.0547,296.0728,295.4566,295.5653,273925.0
2021-09-01 09:30:00,325.56,325.78,324.4,324.76,120600.0,296.5621,296.7625,295.5054,295.8333,120600.0
2021-09-01 09:40:00,324.75,324.82,323.92,324.25,39282.0,295.8242,295.888,295.0681,295.3687,39282.0
2021-09-01 09:50:00,324.25,324.28,322.75,322.86,57942.0,295.3687,295.3961,294.0024,294.1026,57942.0
2021-09-01 10:00:00,322.9,323.07,321.4,321.62,89897.0,294.139,294.2938,292.7726,292.973,89897.0
2021-09-01 10:10:00,321.69,322.08,320.66,320.97,79084.0,293.0368,293.392,292.0985,292.3809,79084.0
2021-09-01 10:20:00,320.94,321.08,320.63,320.71,73415.0,292.3536,292.4811,292.0712,292.1441,73415.0
2021-09-01 10:30:00,320.82,322.32,320.78,322.19,63786.0,292.2443,293.6107,292.2078,293.4922,63786.0
2021-09-01 10:40:00,322.11,322.22,321.56,321.74,51135.0,293.4194,293.5196,292.9183,293.0823,51135.0
2021-09-01 10:50:00,321.63,321.97,321.3,321.69,39423.0,292.9821,293.2918,292.6815,293.0368,39423.0
2021-09-01 11:00:00,321.74,321.94,321.15,321.54,55844.0,293.0823,293.2645,292.5449,292.9001,55844.0
2021-09-01 11:10:00,321.62,321.82,320.62,320.74,67183.0,292.973,293.1552,292.0621,292.1714,67183.0
2021-09-01 11:20:00,320.71,320.95,320.28,320.92,69092.0,292.1441,292.3627,291.7524,292.3354,69092.0
2021-09-01 11:30:00,320.93,321.3,320.79,320.91,71606.0,292.3445,292.6815,292.2169,292.3262,71606.0
2021-09-01 11:40:00,320.88,321.08,320.68,321.0,32304.0,292.2989,292.4811,292.1167,292.4082,32304.0
2021-09-01 11:50:00,321.0,321.39,320.79,320.81,41631.0,292.4082,292.7635,292.2169,292.2351,41631.0
2021-09-01 12:00:00,320.86,321.38,320.83,321.01,30330.0,292.2807,292.7544,292.2534,292.4173,30330.0
2021-09-01 12:10:00,320.99,321.07,320.82,321.04,25357.0,292.3991,292.472,292.2443,292.4447,25357.0
2021-09-01 12:20:00,321.0,321.13,320.84,320.98,24287.0,292.4082,292.5266,292.2625,292.39,24287.0
2021-09-01 12:30:00,320.99,321.14,320.79,321.13,43191.0,292.3991,292.5358,292.2169,292.5266,43191.0
2021-09-01 12:40:00,321.16,321.54,320.96,321.53,53278.0,292.554,292.9001,292.3718,292.891,53278.0
2021-09-01 12:50:00,321.49,322.36,321.48,321.88,50646.0,292.8546,293.6471,292.8455,293.2098,50646.0
2021-09-01 13:00:00,321.9,322.06,321.83,321.98,52427.0,293.2281,293.3738,293.1643,293.3009,52427.0
2021-09-01 13:10:00,321.94,322.05,321.7,321.74,52244.0,293.2645,293.3647,293.0459,293.0823,52244.0
2021-09-01 13:20:00,321.78,321.94,321.74,321.87,22699.0,293.1187,293.2645,293.0823,293.2007,22699.0
2021-09-01 13:30:00,321.91,322.47,321.89,322.43,34620.0,293.2372,293.7473,293.219,293.7109,34620.0
2021-09-01 13:40:00,322.47,322.75,322.42,322.46,38588.0,293.7473,294.0024,293.7017,293.7382,38588.0
2021-09-01 13:50:00,322.44,322.9,322.41,322.73,30643.0,293.72,294.139,293.6926,293.9841,30643.0
2021-09-01 14:00:00,322.7,323.52,322.58,323.38,30166.0,293.9568,294.7038,293.8475,294.5762,30166.0
2021-09-01 14:10:00,323.44,323.51,323.12,323.43,34380.0,294.6309,294.6947,294.3394,294.6218,34380.0
2021-09-01 14:20:00,323.4,323.54,323.17,323.25,21121.0,294.5945,294.722,294.3849,294.4578,21121.0
2021-09-01 14:30:00,323.25,323.37,323.15,323.26,13858.0,294.4578,294.5671,294.3667,294.4669,13858.0
2021-09-01 14:40:00,323.22,323.4,323.21,323.36,21277.0,294.4305,294.5945,294.4214,294.558,21277.0
2021-09-01 14:50:00,323.32,323.51,323.24,323.48,26491.0,294.5216,294.6947,294.4487,294.6673,26491.0
2021-09-01 15:00:00,323.49,323.54,322.8,323.28,60539.0,294.6764,294.722,294.0479,294.4851,60539.0
2021-09-01 15:10:00,323.25,323.48,323.21,323.48,33546.0,294.4578,294.6673,294.4214,294.6673,33546.0
2021-09-01 15:20:00,323.49,323.75,323.15,323.31,34016.0,294.6764,294.9133,294.3667,294.5125,34016.0
2021-09-01 15:30:00,323.28,323.35,323.04,323.21,55159.0,294.4851,294.5489,294.2665,294.4214,55159.0
2021-09-01 15:40:00,323.2,323.4,323.13,323.18,56309.0,294.4123,294.5945,294.3485,294.3941,56309.0
2021-09-01 15:50:00,323.14,323.67,323.11,323.66,143753.0,294.3576,294.8404,294.3303,294.8313,143753.0
2021-09-02 09:30:00,325.03,325.95,324.78,324.89,117931.0,296.0793,296.9173,295.8515,295.9517,117931.0
2021-09-02 09:40:00,325.0,325.95,324.45,324.67,63628.0,296.0519,296.9173,295.5509,295.7513,63628.0
2021-09-02 09:50:00,324.66,324.86,324.09,324.47,49597.0,295.7422,295.9244,295.223,295.5691,49597.0
2021-09-02 10:00:00,324.59,325.18,324.5,324.57,42195.0,295.6785,296.2159,295.5965,295.6602,42195.0
2021-09-02 10:10:00,324.52,324.88,323.7,324.74,41777.0,295.6147,295.9426,294.8677,295.8151,41777.0
2021-09-02 10:20:00,324.68,325.58,324.67,325.46,38225.0,295.7604,296.5803,295.7513,296.471,38225.0
2021-09-02 10:30:00,325.54,325.95,325.3,325.69,51712.0,296.5438,296.9173,296.3252,296.6805,51712.0
2021-09-02 10:40:00,325.73,326.04,325.57,325.93,49630.0,296.7169,296.9993,296.5712,296.8991,49630.0
2021-09-02 10:50:00,325.93,326.49,325.85,326.41,55881.0,296.8991,297.4092,296.8262,297.3364,55881.0
2021-09-02 11:00:00,326.45,326.66,325.93,326.18,86481.0,297.3728,297.5641,296.8991,297.1268,86481.0
2021-09-02 11:10:00,326.14,326.81,326.14,326.72,32600.0,297.0904,297.7007,297.0904,297.6187,32600.0
2021-09-02 11:20:00,326.75,327.04,326.37,326.45,46903.0,297.6461,297.9102,297.2999,297.3728,46903.0
2021-09-02 11:30:00,326.5,326.83,326.47,326.76,24379.0,297.4183,297.7189,297.391,297.6552,24379.0
2021-09-02 11:40:00,326.77,327.12,326.64,327.06,29707.0,297.6643,297.9831,297.5459,297.9285,29707.0
2021-09-02 11:50:00,327.08,327.19,326.8,326.99,33231.0,297.9467,298.0469,297.6916,297.8647,33231.0
2021-09-02 12:00:00,327.01,327.23,326.86,327.18,26153.0,297.8829,298.0833,297.7463,298.0378,26153.0
2021-09-02 12:10:00,327.12,327.43,327.04,327.39,34914.0,297.9831,298.2655,297.9102,298.2291,34914.0
2021-09-02 12:20:00,327.36,327.6,327.27,327.45,34678.0,298.2017,298.4204,298.1198,298.2837,34678.0
2021-09-02 12:30:00,327.5,327.62,327.34,327.44,19048.0,298.3293,298.4386,298.1835,298.2746,19048.0
2021-09-02 12:40:00,327.48,327.68,327.32,327.68,64228.0,298.311,298.4932,298.1653,298.4932,64228.0
2021-09-02 12:50:00,327.68,328.0,327.63,327.97,42778.0,298.4932,298.7847,298.4477,298.7574,42778.0
2021-09-02 13:00:00,327.94,327.94,327.24,327.31,22592.0,298.7301,298.7301,298.0924,298.1562,22592.0
2021-09-02 13:10:00,327.34,327.41,326.86,326.99,42603.0,298.1835,298.2473,297.7463,297.8647,42603.0
2021-09-02 13:20:00,326.99,326.99,326.35,326.54,62298.0,297.8647,297.8647,297.2817,297.4548,62298.0
2021-09-02 13:30:00,326.55,326.91,326.55,326.88,22302.0,297.4639,297.7918,297.4639,297.7645,22302.0
2021-09-02 13:40:00,326.85,327.1,326.66,326.85,21224.0,297.7372,297.9649,297.5641,297.7372,21224.0
2021-09-02 13:50:00,326.81,327.23,326.76,326.98,43196.0,297.7007,298.0833,297.6552,297.8556,43196.0
2021-09-02 14:00:00,326.97,327.14,326.87,327.08,29309.0,297.8465,298.0013,297.7554,297.9467,29309.0
2021-09-02 14:10:00,327.05,327.38,326.9,326.96,32350.0,297.9193,298.22,297.7827,297.8374,32350.0
2021-09-02 14:20:00,326.98,327.1,326.79,326.96,39409.0,297.8556,297.9649,297.6825,297.8374,39409.0
2021-09-02 14:30:00,326.97,327.2,326.89,327.12,33995.0,297.8465,298.056,297.7736,297.9831,33995.0
2021-09-02 14:40:00,327.11,327.49,327.03,327.38,45757.0,297.974,298.3202,297.9011,298.22,45757.0
2021-09-02 14:50:00,327.4,327.53,327.27,327.47,25295.0,298.2382,298.3566,298.1198,298.3019,25295.0
2021-09-02 15:00:00,327.49,327.5,327.27,327.4,42390.0,298.3202,298.3293,298.1198,298.2382,42390.0
2021-09-02 15:10:00,327.45,327.8,327.41,327.8,38850.0,298.2837,298.6025,298.2473,298.6025,38850.0
2021-09-02 15:20:00,327.77,327.83,327.59,327.76,50128.0,298.5752,298.6299,298.4112,298.5661,50128.0
2021-09-02 15:30:00,327.74,328.01,327.73,327.79,82033.0,298.5479,298.7938,298.5388,298.5934,82033.0
2021-09-02 15:40:00,327.8,328.18,327.62,327.73,64546.0,298.6025,298.9487,298.4386,298.5388,64546.0
2021-09-02 15:50:00,327.73,328.09,327.49,327.75,168613.0,298.5388,298.8667,298.3202,298.557,168613.0
2021-09-03 09:30:00,325.33,327.62,325.16,326.38,133304.0,296.3525,298.4386,296.1977,297.309,133304.0
2021-09-03 09:40:00,326.27,326.5,325.55,326.09,65198.0,297.2088,297.4183,296.553,297.0449,65198.0
2021-09-03 09:50:00,326.07,327.46,325.99,327.4,48315.0,297.0266,298.2928,296.9538,298.2382,48315.0
2021-09-03 10:00:00,327.34,327.54,326.69,327.11,41716.0,298.1835,298.3657,297.5914,297.974,41716.0
2021-09-03 10:10:00,327.05,327.38,326.68,327.38,30285.0,297.9193,298.22,297.5823,298.22,30285.0
2021-09-03 10:20:00,327.35,328.12,327.23,328.11,38999.0,298.1926,298.894,298.0833,298.8849,38999.0
2021-09-03 10:30:00,328.12,329.66,327.83,329.01,77200.0,298.894,300.2969,298.6299,299.7048,77200.0
2021-09-03 10:40:00,328.98,329.14,328.48,328.91,46060.0,299.6774,299.8232,299.222,299.6137,46060.0
2021-09-03 10:50:00,328.97,329.13,328.76,328.97,88969.0,299.6683,299.8141,299.477,299.6683,88969.0
2021-09-03 11:00:00,328.91,329.44,328.72,329.35,49312.0,299.6137,300.0965,299.4406,300.0145,49312.0
2021-09-03 11:10:00,329.4,329.98,329.35,329.59,60857.0,300.06,300.5884,300.0145,300.2331,60857.0
2021-09-03 11:20:00,329.57,330.41,329.4,330.28,62715.0,300.2149,300.9801,300.06,300.8616,62715.0
2021-09-03 11:30:00,330.33,330.55,329.95,329.96,51277.0,300.9072,301.1076,300.561,300.5701,51277.0
2021-09-03 11:40:00,330.03,330.08,329.78,329.96,18816.0,300.6339,300.6795,300.4062,300.5701,18816.0
2021-09-03 11:50:00,329.95,329.95,329.15,329.39,25571.0,300.561,300.561,299.8323,300.0509,25571.0
2021-09-03 12:00:00,329.34,329.53,329.07,329.52,42187.0,300.0054,300.1785,299.7594,300.1693,42187.0
2021-09-03 12:10:00,329.58,329.8,329.23,329.23,19178.0,300.224,300.4244,299.9052,299.9052,19178.0
2021-09-03 12:20:00,329.19,329.39,329.06,329.31,13597.0,299.8687,300.0509,299.7503,299.978,13597.0
2021-09-03 12:30:00,329.35,329.37,329.09,329.24,18529.0,300.0145,300.0327,299.7776,299.9143,18529.0
2021-09-03 12:40:00,329.26,329.66,329.24,329.55,18985.0,299.9325,300.2969,299.9143,300.1967,18985.0
2021-09-03 12:50:00,329.55,329.73,329.53,329.65,15009.0,300.1967,300.3606,300.1785,300.2878,15009.0
2021-09-03 13:00:00,329.68,329.97,329.63,329.91,19777.0,300.3151,300.5793,300.2695,300.5246,19777.0
2021-09-03 13:10:00,329.93,330.18,329.89,330.15,22189.0,300.5428,300.7706,300.5064,300.7432,22189.0
2021-09-03 13:20:00,330.15,330.46,330.11,330.43,28725.0,300.7432,301.0256,300.7068,300.9983,28725.0
2021-09-03 13:30:00,330.47,330.64,329.86,329.95,36938.0,301.0347,301.1896,300.4791,300.561,36938.0
2021-09-03 13:40:00,329.9,330.49,329.81,330.35,41377.0,300.5155,301.0529,300.4335,300.9254,41377.0
2021-09-03 13:50:00,330.3,330.41,330.1,330.38,22735.0,300.8799,300.9801,300.6977,300.9527,22735.0
2021-09-03 14:00:00,330.41,330.44,330.19,330.25,16335.0,300.9801,301.0074,300.7797,300.8343,16335.0
2021-09-03 14:10:00,330.25,330.35,330.18,330.26,22072.0,300.8343,300.9254,300.7706,300.8434,22072.0
2021-09-03 14:20:00,330.26,330.55,330.17,330.52,23286.0,300.8434,301.1076,300.7614,301.0803,23286.0
2021-09-03 14:30:00,330.5,330.78,330.48,330.63,24682.0,301.0621,301.3171,301.0438,301.1805,24682.0
2021-09-03 14:40:00,330.63,330.66,330.53,330.55,21664.0,301.1805,301.2078,301.0894,301.1076,21664.0
2021-09-03 14:50:00,330.56,330.63,330.25,330.29,20286.0,301.1167,301.1805,300.8343,300.8708,20286.0
2021-09-03 15:00:00,330.29,330.46,330.17,330.25,17425.0,300.8708,301.0256,300.7614,300.8343,17425.0
2021-09-03 15:10:00,330.26,330.49,330.26,330.46,19954.0,300.8434,301.0529,300.8434,301.0256,19954.0
2021-09-03 15:20:00,330.44,330.72,330.4,330.65,29720.0,301.0074,301.2625,300.971,301.1987,29720.0
2021-09-03 15:30:00,330.67,330.9,330.65,330.78,79705.0,301.2169,301.4264,301.1987,301.3171,79705.0
2021-09-03 15:40:00,330.76,330.86,330.4,330.72,58787.0,301.2989,301.39,300.971,301.2625,58787.0
2021-09-03 15:50:00,330.78,330.88,330.3,330.48,153739.0,301.3171,301.4082,300.8799,301.0438,153739.0
2021-09-07 09:30:00,331.03,332.56,330.21,330.4,138642.0,301.5448,302.9386,300.7979,300.971,138642.0
2021-09-07 09:40:00,330.37,330.64,329.24,329.54,75430.0,300.9436,301.1896,299.9143,300.1876,75430.0
2021-09-07 09:50:00,329.49,329.5,328.12,328.79,58699.0,300.142,300.1511,298.894,299.5044,58699.0
2021-09-07 10:00:00,328.81,329.25,328.22,328.26,51128.0,299.5226,299.9234,298.9851,299.0216,51128.0
2021-09-07 10:10:00,328.34,328.48,326.9,327.95,62827.0,299.0944,299.222,297.7827,298.7392,62827.0
2021-09-07 10:20:00,327.88,329.0,327.87,328.79,40918.0,298.6754,299.6957,298.6663,299.5044,40918.0
2021-09-07 10:30:00,328.72,328.74,327.69,328.12,29960.0,299.4406,299.4588,298.5023,298.894,29960.0
2021-09-07 10:40:00,328.13,329.18,328.01,329.18,28702.0,298.9031,299.8596,298.7938,299.8596,28702.0
2021-09-07 10:50:00,329.22,329.56,328.8,328.82,50627.0,299.8961,300.2058,299.5135,299.5317,50627.0
2021-09-07 11:00:00,328.81,329.87,328.81,329.86,56121.0,299.5226,300.4882,299.5226,300.4791,56121.0
2021-09-07 11:10:00,329.82,330.52,329.73,330.48,46137.0,300.4426,301.0803,300.3606,301.0438,46137.0
2021-09-07 11:20:00,330.46,330.46,329.6,330.12,25699.0,301.0256,301.0256,300.2422,300.7159,25699.0
2021-09-07 11:30:00,330.0,330.75,329.99,330.71,22483.0,300.6066,301.2898,300.5975,301.2533,22483.0
2021-09-07 11:40:00,330.78,330.78,330.2,330.4,30299.0,301.3171,301.3171,300.7888,300.971,30299.0
2021-09-07 11:50:00,330.39,330.58,330.17,330.5,19191.0,300.9618,301.1349,300.7614,301.0621,19191.0
2021-09-07 12:00:00,330.49,330.53,330.05,330.44,30361.0,301.0529,301.0894,300.6521,301.0074,30361.0
2021-09-07 12:10:00,330.44,330.6,330.25,330.56,21938.0,301.0074,301.1531,300.8343,301.1167,21938.0
2021-09-07 12:20:00,330.51,330.58,330.2,330.31,20717.0,301.0712,301.1349,300.7888,300.889,20717.0
2021-09-07 12:30:00,330.35,330.36,329.73,329.83,23063.0,300.9254,300.9345,300.3606,300.4517,23063.0
2021-09-07 12:40:00,329.75,330.1,329.65,330.08,31296.0,300.3789,300.6977,300.2878,300.6795,31296.0
2021-09-07 12:50:00,330.07,330.25,329.99,330.16,15589.0,300.6704,300.8343,300.5975,300.7523,15589.0
2021-09-07 13:00:00,330.13,330.51,330.05,330.33,18662.0,300.725,301.0712,300.6521,300.9072,18662.0
2021-09-07 13:10:00,330.33,330.54,330.3,330.48,19253.0,300.9072,301.0985,300.8799,301.0438,19253.0
2021-09-07 13:20:00,330.45,330.48,329.88,329.96,15900.0,301.0165,301.0438,300.4973,300.5701,15900.0
2021-09-07 13:30:00,329.99,330.08,329.67,329.83,15217.0,300.5975,300.6795,300.306,300.4517,15217.0
2021-09-07 13:40:00,329.81,329.83,329.27,329.41,20431.0,300.4335,300.4517,299.9416,300.0691,20431.0
2021-09-07 13:50:00,329.4,329.83,329.4,329.5,20229.0,300.06,300.4517,300.06,300.1511,20229.0
2021-09-07 14:00:00,329.48,329.48,328.79,329.1,40355.0,300.1329,300.1329,299.5044,299.7868,40355.0
2021-09-07 14:10:00,329.1,329.34,329.04,329.24,18141.0,299.7868,300.0054,299.7321,299.9143,18141.0
2021-09-07 14:20:00,329.19,329.28,329.0,329.09,21781.0,299.8687,299.9507,299.6957,299.7776,21781.0
2021-09-07 14:30:00,329.09,329.18,328.83,328.99,25333.0,299.7776,299.8596,299.5408,299.6865,25333.0
2021-09-07 14:40:00,329.01,329.08,328.93,329.0,16859.0,299.7048,299.7685,299.6319,299.6957,16859.0
2021-09-07 14:50:00,329.03,329.22,328.98,329.17,39056.0,299.723,299.8961,299.6774,299.8505,39056.0
2021-09-07 15:00:00,329.14,329.22,329.09,329.22,50880.0,299.8232,299.8961,299.7776,299.8961,50880.0
2021-09-07 15:10:00,329.26,329.68,329.21,329.35,28030.0,299.9325,300.3151,299.887,300.0145,28030.0
2021-09-07 15:20:00,329.37,329.51,329.31,329.35,23979.0,300.0327,300.1602,299.978,300.0145,23979.0
2021-09-07 15:30:00,329.32,329.44,329.01,329.19,41748.0,299.9872,300.0965,299.7048,299.8687,41748.0
2021-09-07 15:40:00,329.16,329.16,328.73,328.93,46887.0,299.8414,299.8414,299.4497,299.6319,46887.0
2021-09-07 15:50:00,328.86,329.14,328.83,329.02,126212.0,299.5681,299.8232,299.5408,299.7139,126212.0
2021-09-08 09:30:00,328.95,329.47,327.78,329.19,96204.0,299.6501,300.1238,298.5843,299.8687,96204.0
2021-09-08 09:40:00,329.26,329.95,328.38,328.46,54107.0,299.9325,300.561,299.1309,299.2038,54107.0
2021-09-08 09:50:00,328.52,329.17,328.21,328.93,35494.0,299.2584,299.8505,298.976,299.6319,35494.0
2021-09-08 10:00:00,328.99,329.58,328.76,329.39,28167.0,299.6865,300.224,299.477,300.0509,28167.0
2021-09-08 10:10:00,329.42,329.54,328.93,329.31,32907.0,300.0782,300.1876,299.6319,299.978,32907.0
2021-09-08 10:20:00,329.31,330.01,329.14,329.18,35292.0,299.978,300.6157,299.8232,299.8596,35292.0
2021-09-08 10:30:00,329.23,329.34,328.42,328.95,40629.0,299.9052,300.0054,299.1673,299.6501,40629.0
2021-09-08 10:40:00,328.9,328.97,327.63,328.24,48083.0,299.6046,299.6683,298.4477,299.0034,48083.0
2021-09-08 10:50:00,328.19,329.81,328.05,329.72,44778.0,298.9578,300.4335,298.8303,300.3515,44778.0
2021-09-08 11:00:00,329.69,330.18,329.29,329.29,42378.0,300.3242,300.7706,299.9598,299.9598,42378.0
2021-09-08 11:10:00,329.42,329.78,328.66,329.05,32063.0,300.0782,300.4062,299.3859,299.7412,32063.0
2021-09-08 11:20:00,329.04,329.54,328.99,328.99,16721.0,299.7321,300.1876,299.6865,299.6865,16721.0
2021-09-08 11:30:00,329.03,329.04,328.46,328.76,24160.0,299.723,299.7321,299.2038,299.477,24160.0
2021-09-08 11:40:00,328.69,328.84,328.28,328.35,20382.0,299.4133,299.5499,299.0398,299.1036,20382.0
2021-09-08 11:50:00,328.42,328.49,327.89,328.06,26653.0,299.1673,299.2311,298.6845,298.8394,26653.0
2021-09-08 12:00:00,327.97,328.95,327.91,328.85,39190.0,298.7574,299.6501,298.7027,299.559,39190.0
2021-09-08 12:10:00,328.91,329.36,328.79,329.19,31911.0,299.6137,300.0236,299.5044,299.8687,31911.0
2021-09-08 12:20:00,329.13,329.5,329.13,329.5,22895.0,299.8141,300.1511,299.8141,300.1511,22895.0
2021-09-08 12:30:00,329.51,329.54,329.06,329.13,18142.0,300.1602,300.1876,299.7503,299.8141,18142.0
2021-09-08 12:40:00,329.09,329.35,329.09,329.25,12477.0,299.7776,300.0145,299.7776,299.9234,12477.0
2021-09-08 12:50:00,329.2,329.59,329.18,329.45,15512.0,299.8778,300.2331,299.8596,300.1056,15512.0
2021-09-08 13:00:00,329.52,330.0,329.5,329.65,12109.0,300.1693,300.6066,300.1511,300.2878,12109.0
2021-09-08 13:10:00,329.66,329.81,329.49,329.81,12485.0,300.2969,300.4335,300.142,300.4335,12485.0
2021-09-08 13:20:00,329.73,330.2,329.72,330.2,15626.0,300.3606,300.7888,300.3515,300.7888,15626.0
2021-09-08 13:30:00,330.19,330.24,329.87,330.09,23900.0,300.7797,300.8252,300.4882,300.6886,23900.0
2021-09-08 13:40:00,330.11,330.49,330.09,330.33,48298.0,300.7068,301.0529,300.6886,300.9072,48298.0
2021-09-08 13:50:00,330.26,330.28,330.09,330.17,10191.0,300.8434,300.8616,300.6886,300.7614,10191.0
2021-09-08 14:00:00,330.16,330.71,330.04,330.62,39240.0,300.7523,301.2533,300.643,301.1714,39240.0
2021-09-08 14:10:00,330.56,330.94,330.56,330.94,29028.0,301.1167,301.4629,301.1167,301.4629,29028.0
2021-09-08 14:20:00,330.94,331.26,330.88,331.23,24096.0,301.4629,301.7544,301.4082,301.727,24096.0
2021-09-08 14:30:00,331.2,331.66,331.18,331.54,31122.0,301.6997,302.1187,301.6815,302.0094,31122.0
2021-09-08 14:40:00,331.54,331.67,331.26,331.34,31979.0,302.0094,302.1278,301.7544,301.8272,31979.0
2021-09-08 14:50:00,331.28,331.51,331.23,331.49,13488.0,301.7726,301.9821,301.727,301.9639,13488.0
2021-09-08 15:00:00,331.43,331.45,331.24,331.39,19373.0,301.9092,301.9274,301.7361,301.8728,19373.0
2021-09-08 15:10:00,331.38,331.77,331.34,331.67,22347.0,301.8637,302.2189,301.8272,302.1278,22347.0
2021-09-08 15:20:00,331.62,331.93,331.62,331.69,32626.0,302.0823,302.3647,302.0823,302.1461,32626.0
2021-09-08 15:30:00,331.61,331.61,331.19,331.2,24155.0,302.0732,302.0732,301.6906,301.6997,24155.0
2021-09-08 15:40:00,331.2,331.48,331.05,331.19,30950.0,301.6997,301.9548,301.5631,301.6906,30950.0
2021-09-08 15:50:00,331.3,331.65,331.1,331.65,105663.0,301.7908,302.1096,301.6086,302.1096,105663.0
2021-09-09 09:30:00,332.45,333.73,331.93,332.37,136684.0,302.8384,304.0044,302.3647,302.7655,136684.0
2021-09-09 09:40:00,332.29,333.01,331.43,332.75,45721.0,302.6926,303.3485,301.9092,303.1116,45721.0
2021-09-09 09:50:00,332.78,332.97,331.09,331.6,34284.0,303.139,303.312,301.5995,302.0641,34284.0
2021-09-09 10:00:00,331.54,332.87,331.27,332.62,36216.0,302.0094,303.221,301.7635,302.9932,36216.0
2021-09-09 10:10:00,332.54,333.29,332.37,332.54,45703.0,302.9203,303.6035,302.7655,302.9203,45703.0
2021-09-09 10:20:00,332.65,333.07,332.54,332.91,25679.0,303.0205,303.4031,302.9203,303.2574,25679.0
2021-09-09 10:30:00,332.99,333.5,332.24,332.49,37318.0,303.3303,303.7948,302.6471,302.8748,37318.0
2021-09-09 10:40:00,332.45,332.69,332.06,332.39,27617.0,302.8384,303.057,302.4831,302.7837,27617.0
2021-09-09 10:50:00,332.41,332.56,331.52,331.52,19578.0,302.8019,302.9386,301.9912,301.9912,19578.0
2021-09-09 11:00:00,331.59,331.91,331.32,331.46,29707.0,302.055,302.3465,301.809,301.9365,29707.0
2021-09-09 11:10:00,331.53,331.99,331.19,331.52,24071.0,302.0003,302.4193,301.6906,301.9912,24071.0
2021-09-09 11:20:00,331.49,331.54,330.87,331.14,29540.0,301.9639,302.0094,301.3991,301.645,29540.0
2021-09-09 11:30:00,331.2,332.16,330.98,331.98,26852.0,301.6997,302.5742,301.4993,302.4102,26852.0
2021-09-09 11:40:00,331.98,332.59,331.91,332.53,21687.0,302.4102,302.9659,302.3465,302.9112,21687.0
2021-09-09 11:50:00,332.56,332.61,331.93,332.34,17395.0,302.9386,302.9841,302.3647,302.7382,17395.0
2021-09-09 12:00:00,332.34,332.63,331.98,332.2,28105.0,302.7382,303.0023,302.4102,302.6106,28105.0
2021-09-09 12:10:00,332.23,332.37,331.89,332.17,16027.0,302.638,302.7655,302.3282,302.5833,16027.0
2021-09-09 12:20:00,332.1,332.13,331.84,331.95,19157.0,302.5195,302.5469,302.2827,302.3829,19157.0
2021-09-09 12:30:00,332.02,332.44,331.69,332.08,17030.0,302.4467,302.8293,302.1461,302.5013,17030.0
2021-09-09 12:40:00,332.06,332.13,331.9,332.07,12699.0,302.4831,302.5469,302.3374,302.4922,12699.0
2021-09-09 12:50:00,332.03,332.06,331.57,331.72,15289.0,302.4558,302.4831,302.0367,302.1734,15289.0
2021-09-09 13:00:00,331.71,332.34,331.7,332.19,22974.0,302.1643,302.7382,302.1552,302.6015,22974.0
2021-09-09 13:10:00,332.27,332.5,331.97,332.08,18472.0,302.6744,302.8839,302.4011,302.5013,18472.0
2021-09-09 13:20:00,332.02,332.13,331.16,331.46,48127.0,302.4467,302.5469,301.6633,301.9365,48127.0
2021-09-09 13:30:00,331.5,331.54,331.0,331.39,19765.0,301.973,302.0094,301.5175,301.8728,19765.0
2021-09-09 13:40:00,331.39,331.74,331.31,331.68,24552.0,301.8728,302.1916,301.7999,302.1369,24552.0
2021-09-09 13:50:00,331.71,331.99,331.46,331.7,21260.0,302.1643,302.4193,301.9365,302.1552,21260.0
2021-09-09 14:00:00,331.67,331.81,331.28,331.77,27825.0,302.1278,302.2554,301.7726,302.2189,27825.0
2021-09-09 14:10:00,331.75,332.21,331.71,332.15,17525.0,302.2007,302.6197,302.1643,302.5651,17525.0
2021-09-09 14:20:00,332.17,332.5,332.15,332.35,13746.0,302.5833,302.8839,302.5651,302.7473,13746.0
2021-09-09 14:30:00,332.33,332.35,331.73,331.73,21305.0,302.7291,302.7473,302.1825,302.1825,21305.0
2021-09-09 14:40:00,331.9,332.42,331.84,332.23,19408.0,302.3374,302.811,302.2827,302.638,19408.0
2021-09-09 14:50:00,332.3,332.59,332.24,332.54,15925.0,302.7017,302.9659,302.6471,302.9203,15925.0
2021-09-09 15:00:00,332.55,332.64,332.19,332.19,14505.0,302.9295,303.0114,302.6015,302.6015,14505.0
2021-09-09 15:10:00,332.19,332.41,332.11,332.27,25887.0,302.6015,302.8019,302.5286,302.6744,25887.0
2021-09-09 15:20:00,332.25,332.7,332.25,332.57,23688.0,302.6562,303.0661,302.6562,302.9477,23688.0
2021-09-09 15:30:00,332.54,333.0,332.34,332.83,38285.0,302.9203,303.3394,302.7382,303.1845,38285.0
2021-09-09 15:40:00,332.83,333.08,332.33,332.33,39264.0,303.1845,303.4122,302.7291,302.7291,39264.0
2021-09-09 15:50:00,332.39,332.57,331.81,331.97,145211.0,302.7837,302.9477,302.2554,302.4011,145211.0
2021-09-10 09:30:00,334.0,334.61,333.11,333.6,85228.0,304.2503,304.806,303.4396,303.8859,85228.0
2021-09-10 09:40:00,333.61,334.57,332.9,333.63,43534.0,303.895,304.7695,303.2483,303.9133,43534.0
2021-09-10 09:50:00,333.4,333.61,332.64,333.34,32003.0,303.7037,303.895,303.0114,303.6491,32003.0
2021-09-10 10:00:00,333.43,333.94,332.8,333.06,39405.0,303.7311,304.1956,303.1572,303.394,39405.0
2021-09-10 10:10:00,333.14,333.88,332.8,333.41,21708.0,303.4669,304.141,303.1572,303.7129,21708.0
2021-09-10 10:20:00,333.42,333.48,332.75,333.17,24970.0,303.722,303.7766,303.1116,303.4942,24970.0
2021-09-10 10:30:00,333.17,333.29,332.12,332.95,31199.0,303.4942,303.6035,302.5378,303.2938,31199.0
2021-09-10 10:40:00,332.96,332.97,331.98,332.66,29319.0,303.3029,303.312,302.4102,303.0297,29319.0
2021-09-10 10:50:00,332.65,332.8,331.85,331.95,35603.0,303.0205,303.1572,302.2918,302.3829,35603.0
2021-09-10 11:00:00,332.02,332.26,331.7,332.07,21041.0,302.4467,302.6653,302.1552,302.4922,21041.0
2021-09-10 11:10:00,332.06,332.18,331.66,331.9,25116.0,302.4831,302.5924,302.1187,302.3374,25116.0
2021-09-10 11:20:00,331.88,332.02,331.48,331.5,26446.0,302.3191,302.4467,301.9548,301.973,26446.0
2021-09-10 11:30:00,331.54,332.27,331.45,332.0,30393.0,302.0094,302.6744,301.9274,302.4284,30393.0
2021-09-10 11:40:00,332.01,332.66,331.85,332.55,36954.0,302.4376,303.0297,302.2918,302.9295,36954.0
2021-09-10 11:50:00,332.66,333.01,332.5,332.99,22981.0,303.0297,303.3485,302.8839,303.3303,22981.0
2021-09-10 12:00:00,332.95,333.28,332.68,333.28,21713.0,303.2938,303.5944,303.0479,303.5944,21713.0
2021-09-10 12:10:00,333.25,333.61,333.16,333.31,24085.0,303.5671,303.895,303.4851,303.6218,24085.0
2021-09-10 12:20:00,333.34,333.95,333.34,333.91,22490.0,303.6491,304.2048,303.6491,304.1683,22490.0
2021-09-10 12:30:00,333.91,334.4,333.77,334.34,26024.0,304.1683,304.6147,304.0408,304.56,26024.0
2021-09-10 12:40:00,334.36,334.61,334.18,334.46,20103.0,304.5782,304.806,304.4143,304.6693,20103.0
2021-09-10 12:50:00,334.54,334.57,334.05,334.18,37666.0,304.7422,304.7695,304.2958,304.4143,37666.0
2021-09-10 13:00:00,334.26,334.81,334.24,334.79,58608.0,304.4871,304.9882,304.4689,304.9699,58608.0
2021-09-10 13:10:00,334.8,335.23,334.74,334.91,53842.0,304.979,305.3707,304.9244,305.0792,53842.0
2021-09-10 13:20:00,334.92,334.92,334.47,334.51,34310.0,305.0884,305.0884,304.6784,304.7149,34310.0
2021-09-10 13:30:00,334.5,334.85,334.42,334.84,19629.0,304.7058,305.0246,304.6329,305.0155,19629.0
2021-09-10 13:40:00,334.83,334.96,334.27,334.27,25449.0,305.0064,305.1248,304.4963,304.4963,25449.0
2021-09-10 13:50:00,334.34,334.55,333.81,334.41,57543.0,304.56,304.7513,304.0772,304.6238,57543.0
2021-09-10 14:00:00,334.41,334.73,334.35,334.59,41705.0,304.6238,304.9153,304.5691,304.7878,41705.0
2021-09-10 14:10:00,334.54,335.0,334.27,334.27,69828.0,304.7422,305.1612,304.4963,304.4963,69828.0
2021-09-10 14:20:00,334.27,334.76,334.08,334.49,39544.0,304.4963,304.9426,304.3232,304.6967,39544.0
2021-09-10 14:30:00,334.53,334.54,333.88,333.93,69240.0,304.7331,304.7422,304.141,304.1865,69240.0
2021-09-10 14:40:00,333.88,334.35,333.75,334.1,52927.0,304.141,304.5691,304.0226,304.3414,52927.0
2021-09-10 14:50:00,334.12,334.29,333.88,333.88,21547.0,304.3596,304.5145,304.141,304.141,21547.0
2021-09-10 15:00:00,333.9,334.12,333.62,333.71,67192.0,304.1592,304.3596,303.9041,303.9861,67192.0
2021-09-10 15:10:00,333.68,333.98,333.4,333.78,34161.0,303.9588,304.2321,303.7037,304.0499,34161.0
2021-09-10 15:20:00,333.78,334.06,333.74,334.0,48032.0,304.0499,304.305,304.0135,304.2503,48032.0
2021-09-10 15:30:00,333.93,334.11,333.01,333.04,94922.0,304.1865,304.3505,303.3485,303.3758,94922.0
2021-09-10 15:40:00,333.01,333.18,332.57,332.59,57138.0,303.3485,303.5033,302.9477,302.9659,57138.0
2021-09-10 15:50:00,332.53,332.76,331.86,331.97,217351.0,302.9112,303.1208,302.3009,302.4011,217351.0
2021-09-13 09:30:00,334.95,334.95,333.18,334.45,88493.0,305.1157,305.1157,303.5033,304.6602,88493.0
2021-09-13 09:40:00,334.42,334.6,332.75,333.42,42318.0,304.6329,304.7969,303.1116,303.722,42318.0
2021-09-13 09:50:00,333.51,335.38,333.5,335.36,44803.0,303.8039,305.5074,303.7948,305.4892,44803.0
2021-09-13 10:00:00,335.31,335.72,334.01,334.75,59092.0,305.4436,305.8171,304.2594,304.9335,59092.0
2021-09-13 10:10:00,334.75,335.57,334.22,334.65,49133.0,304.9335,305.6805,304.4507,304.8424,49133.0
2021-09-13 10:20:00,334.66,335.22,334.2,334.94,31246.0,304.8515,305.3616,304.4325,305.1066,31246.0
2021-09-13 10:30:00,334.98,335.9,334.73,335.8,48468.0,305.143,305.9811,304.9153,305.89,48468.0
2021-09-13 10:40:00,335.83,337.15,335.69,336.5,65646.0,305.9173,307.1197,305.7898,306.5276,65646.0
2021-09-13 10:50:00,336.44,336.97,335.95,335.96,25604.0,306.473,306.9558,306.0266,306.0357,25604.0
2021-09-13 11:00:00,335.89,336.34,335.5,335.72,30275.0,305.972,306.3819,305.6167,305.8171,30275.0
2021-09-13 11:10:00,335.6,335.6,334.53,334.9,25064.0,305.7078,305.7078,304.7331,305.0701,25064.0
2021-09-13 11:20:00,334.92,335.49,334.66,335.44,25545.0,305.0884,305.6076,304.8515,305.562,25545.0
2021-09-13 11:30:00,335.43,336.1,335.43,336.1,57374.0,305.5529,306.1633,305.5529,306.1633,57374.0
2021-09-13 11:40:00,336.08,336.08,335.22,335.37,68993.0,306.145,306.145,305.3616,305.4983,68993.0
2021-09-13 11:50:00,335.34,335.62,334.98,335.0,28404.0,305.4709,305.726,305.143,305.1612,28404.0
2021-09-13 12:00:00,335.03,335.05,334.22,334.45,42640.0,305.1886,305.2068,304.4507,304.6602,42640.0
2021-09-13 12:10:00,334.42,334.92,334.0,334.07,43366.0,304.6329,305.0884,304.2503,304.3141,43366.0
2021-09-13 12:20:00,334.14,334.27,333.79,334.1,35601.0,304.3778,304.4963,304.059,304.3414,35601.0
2021-09-13 12:30:00,334.07,334.36,334.03,334.15,27065.0,304.3141,304.5782,304.2776,304.3869,27065.0
2021-09-13 12:40:00,334.17,334.29,334.02,334.21,27425.0,304.4052,304.5145,304.2685,304.4416,27425.0
2021-09-13 12:50:00,334.16,334.98,334.16,334.88,49824.0,304.3961,305.143,304.3961,305.0519,49824.0
2021-09-13 13:00:00,334.91,335.7,334.76,335.7,76643.0,305.0792,305.7989,304.9426,305.7989,76643.0
2021-09-13 13:10:00,335.7,335.79,335.16,335.39,46411.0,305.7989,305.8809,305.307,305.5165,46411.0
2021-09-13 13:20:00,335.39,335.52,334.88,334.97,21407.0,305.5165,305.6349,305.0519,305.1339,21407.0
2021-09-13 13:30:00,335.02,335.11,334.61,334.86,27338.0,305.1795,305.2614,304.806,305.0337,27338.0
2021-09-13 13:40:00,334.81,334.99,334.44,334.73,57714.0,304.9882,305.1521,304.6511,304.9153,57714.0
2021-09-13 13:50:00,334.69,334.69,333.96,334.26,29531.0,304.8788,304.8788,304.2139,304.4871,29531.0
2021-09-13 14:00:00,334.25,334.5,333.96,334.24,40533.0,304.478,304.7058,304.2139,304.4689,40533.0
2021-09-13 14:10:00,334.18,334.2,333.84,334.16,32623.0,304.4143,304.4325,304.1046,304.3961,32623.0
2021-09-13 14:20:00,334.14,334.48,333.93,334.33,24417.0,304.3778,304.6875,304.1865,304.5509,24417.0
2021-09-13 14:30:00,334.36,334.36,333.88,333.99,29939.0,304.5782,304.5782,304.141,304.2412,29939.0
2021-09-13 14:40:00,334.0,334.42,333.73,334.32,35766.0,304.2503,304.6329,304.0044,304.5418,35766.0
2021-09-13 14:50:00,334.36,334.36,333.95,333.95,18900.0,304.5782,304.5782,304.2048,304.2048,18900.0
2021-09-13 15:00:00,333.99,334.03,333.58,333.84,28412.0,304.2412,304.2776,303.8677,304.1046,28412.0
2021-09-13 15:10:00,333.89,334.84,333.84,334.8,27561.0,304.1501,305.0155,304.1046,304.979,27561.0
2021-09-13 15:20:00,334.76,335.14,334.48,335.1,23950.0,304.9426,305.2888,304.6875,305.2523,23950.0
2021-09-13 15:30:00,335.1,335.21,334.84,335.06,30140.0,305.2523,305.3525,305.0155,305.2159,30140.0
2021-09-13 15:40:00,335.01,335.01,334.46,334.63,30781.0,305.1703,305.1703,304.6693,304.8242,30781.0
2021-09-13 15:50:00,334.67,335.7,334.46,335.36,261290.0,304.8606,305.7989,304.6693,305.4892,261290.0
2021-09-14 09:30:00,336.03,337.49,335.45,335.66,127256.0,306.0995,307.4294,305.5712,305.7624,127256.0
2021-09-14 09:40:00,335.58,335.96,335.35,335.61,52045.0,305.6896,306.0357,305.4801,305.7169,52045.0
2021-09-14 09:50:00,335.52,336.01,335.14,335.49,48774.0,305.6349,306.0813,305.2888,305.6076,48774.0
2021-09-14 10:00:00,335.53,335.53,334.27,334.31,54554.0,305.644,305.644,304.4963,304.5327,54554.0
2021-09-14 10:10:00,334.19,334.45,333.75,333.89,33834.0,304.4234,304.6602,304.0226,304.1501,33834.0
2021-09-14 10:20:00,333.89,334.14,332.94,333.69,48997.0,304.1501,304.3778,303.2847,303.9679,48997.0
2021-09-14 10:30:00,333.62,333.63,332.66,332.75,43513.0,303.9041,303.9133,303.0297,303.1116,43513.0
2021-09-14 10:40:00,332.76,333.46,332.71,333.1,41641.0,303.1208,303.7584,303.0752,303.4305,41641.0
2021-09-14 10:50:00,333.11,333.39,332.7,333.17,32846.0,303.4396,303.6946,303.0661,303.4942,32846.0
2021-09-14 11:00:00,333.17,333.73,333.13,333.59,29450.0,303.4942,304.0044,303.4578,303.8768,29450.0
2021-09-14 11:10:00,333.59,333.67,333.15,333.58,71030.0,303.8768,303.9497,303.476,303.8677,71030.0
2021-09-14 11:20:00,333.58,333.94,333.56,333.75,24754.0,303.8677,304.1956,303.8495,304.0226,24754.0
2021-09-14 11:30:00,333.72,333.89,333.46,333.83,23420.0,303.9952,304.1501,303.7584,304.0954,23420.0
2021-09-14 11:40:00,333.87,333.92,333.54,333.73,23958.0,304.1319,304.1774,303.8313,304.0044,23958.0
2021-09-14 11:50:00,333.78,334.04,333.59,333.74,24675.0,304.0499,304.2867,303.8768,304.0135,24675.0
2021-09-14 12:00:00,333.88,334.41,333.88,334.34,26202.0,304.141,304.6238,304.141,304.56,26202.0
2021-09-14 12:10:00,334.32,334.32,333.79,333.91,20473.0,304.5418,304.5418,304.059,304.1683,20473.0
2021-09-14 12:20:00,333.82,333.93,333.61,333.76,20620.0,304.0863,304.1865,303.895,304.0317,20620.0
2021-09-14 12:30:00,333.74,333.74,333.48,333.55,23628.0,304.0135,304.0135,303.7766,303.8404,23628.0
2021-09-14 12:40:00,333.56,333.67,333.33,333.51,31028.0,303.8495,303.9497,303.64,303.8039,31028.0
2021-09-14 12:50:00,333.5,333.64,333.26,333.29,24987.0,303.7948,303.9224,303.5762,303.6035,24987.0
2021-09-14 13:00:00,333.26,333.62,332.59,332.66,33090.0,303.5762,303.9041,302.9659,303.0297,33090.0
2021-09-14 13:10:00,332.68,332.99,332.42,332.95,25225.0,303.0479,303.3303,302.811,303.2938,25225.0
2021-09-14 13:20:00,333.0,333.43,333.0,333.37,18025.0,303.3394,303.7311,303.3394,303.6764,18025.0
2021-09-14 13:30:00,333.33,333.46,333.05,333.46,18750.0,303.64,303.7584,303.3849,303.7584,18750.0
2021-09-14 13:40:00,333.47,333.74,333.31,333.44,24822.0,303.7675,304.0135,303.6218,303.7402,24822.0
2021-09-14 13:50:00,333.43,334.03,333.43,333.94,24084.0,303.7311,304.2776,303.7311,304.1956,24084.0
2021-09-14 14:00:00,333.95,334.17,333.82,333.97,22533.0,304.2048,304.4052,304.0863,304.223,22533.0
2021-09-14 14:10:00,334.04,334.04,333.6,333.62,19495.0,304.2867,304.2867,303.8859,303.9041,19495.0
2021-09-14 14:20:00,333.62,333.78,333.39,333.7,21364.0,303.9041,304.0499,303.6946,303.977,21364.0
2021-09-14 14:30:00,333.73,333.73,333.25,333.27,26870.0,304.0044,304.0044,303.5671,303.5853,26870.0
2021-09-14 14:40:00,333.31,333.6,332.95,333.02,19514.0,303.6218,303.8859,303.2938,303.3576,19514.0
2021-09-14 14:50:00,333.08,333.41,332.73,333.4,21277.0,303.4122,303.7129,303.0934,303.7037,21277.0
2021-09-14 15:00:00,333.38,333.68,333.25,333.54,24245.0,303.6855,303.9588,303.5671,303.8313,24245.0
2021-09-14 15:10:00,333.57,333.64,333.29,333.45,23572.0,303.8586,303.9224,303.6035,303.7493,23572.0
2021-09-14 15:20:00,333.37,333.64,333.19,333.3,19398.0,303.6764,303.9224,303.5125,303.6127,19398.0
2021-09-14 15:30:00,333.27,333.38,332.71,332.73,24362.0,303.5853,303.6855,303.0752,303.0934,24362.0
2021-09-14 15:40:00,332.68,333.22,332.51,332.65,34002.0,303.0479,303.5398,302.893,303.0205,34002.0
2021-09-14 15:50:00,332.66,333.29,332.41,333.19,210467.0,303.0297,303.6035,302.8019,303.5125,210467.0
2021-09-15 09:30:00,333.36,333.36,330.18,330.41,89855.0,303.6673,303.6673,300.7706,300.9801,89855.0
2021-09-15 09:40:00,330.34,332.41,330.1,332.41,49125.0,300.9163,302.8019,300.6977,302.8019,49125.0
2021-09-15 09:50:00,332.5,332.81,331.91,332.63,35343.0,302.8839,303.1663,302.3465,303.0023,35343.0
2021-09-15 10:00:00,332.49,332.53,331.78,331.83,31860.0,302.8748,302.9112,302.228,302.2736,31860.0
2021-09-15 10:10:00,331.76,331.76,330.93,331.3,32835.0,302.2098,302.2098,301.4538,301.7908,32835.0
2021-09-15 10:20:00,331.41,331.65,330.93,330.93,21916.0,301.891,302.1096,301.4538,301.4538,21916.0
2021-09-15 10:30:00,330.96,331.39,330.93,330.97,26000.0,301.4811,301.8728,301.4538,301.4902,26000.0
2021-09-15 10:40:00,330.92,331.55,330.76,331.2,24919.0,301.4446,302.0185,301.2989,301.6997,24919.0
2021-09-15 10:50:00,331.32,331.78,330.95,331.78,27785.0,301.809,302.228,301.472,302.228,27785.0
2021-09-15 11:00:00,331.87,332.25,331.82,332.03,23029.0,302.31,302.6562,302.2645,302.4558,23029.0
2021-09-15 11:10:00,332.05,332.35,331.86,332.01,21650.0,302.474,302.7473,302.3009,302.4376,21650.0
2021-09-15 11:20:00,332.05,332.4,332.05,332.19,13941.0,302.474,302.7928,302.474,302.6015,13941.0
2021-09-15 11:30:00,332.1,332.18,331.72,332.14,29948.0,302.5195,302.5924,302.1734,302.556,29948.0
2021-09-15 11:40:00,332.18,332.41,331.93,332.16,17539.0,302.5924,302.8019,302.3647,302.5742,17539.0
2021-09-15 11:50:00,332.13,332.42,332.1,332.37,21125.0,302.5469,302.811,302.5195,302.7655,21125.0
2021-09-15 12:00:00,332.37,332.83,332.19,332.64,16344.0,302.7655,303.1845,302.6015,303.0114,16344.0
2021-09-15 12:10:00,332.59,333.0,332.48,332.92,19266.0,302.9659,303.3394,302.8657,303.2665,19266.0
2021-09-15 12:20:00,332.84,333.26,332.69,333.11,21634.0,303.1936,303.5762,303.057,303.4396,21634.0
2021-09-15 12:30:00,333.13,333.45,333.03,333.44,18300.0,303.4578,303.7493,303.3667,303.7402,18300.0
2021-09-15 12:40:00,333.43,334.06,333.43,333.71,30617.0,303.7311,304.305,303.7311,303.9861,30617.0
2021-09-15 12:50:00,333.75,334.01,333.57,333.94,33153.0,304.0226,304.2594,303.8586,304.1956,33153.0
2021-09-15 13:00:00,333.94,334.22,333.91,333.96,30757.0,304.1956,304.4507,304.1683,304.2139,30757.0
2021-09-15 13:10:00,333.96,334.23,333.91,334.17,33528.0,304.2139,304.4598,304.1683,304.4052,33528.0
2021-09-15 13:20:00,334.28,334.45,334.1,334.32,27882.0,304.5054,304.6602,304.3414,304.5418,27882.0
2021-09-15 13:30:00,334.34,334.67,333.76,333.76,27110.0,304.56,304.8606,304.0317,304.0317,27110.0
2021-09-15 13:40:00,333.82,334.43,333.82,334.01,32857.0,304.0863,304.642,304.0863,304.2594,32857.0
2021-09-15 13:50:00,333.97,334.23,333.44,333.44,14717.0,304.223,304.4598,303.7402,303.7402,14717.0
2021-09-15 14:00:00,333.53,333.63,333.18,333.63,26440.0,303.8222,303.9133,303.5033,303.9133,26440.0
2021-09-15 14:10:00,333.61,333.71,333.39,333.46,24618.0,303.895,303.9861,303.6946,303.7584,24618.0
2021-09-15 14:20:00,333.46,333.78,333.32,333.71,27751.0,303.7584,304.0499,303.6309,303.9861,27751.0
2021-09-15 14:30:00,333.74,334.0,333.57,333.62,27334.0,304.0135,304.2503,303.8586,303.9041,27334.0
2021-09-15 14:40:00,333.59,333.7,333.34,333.52,15899.0,303.8768,303.977,303.6491,303.8131,15899.0
2021-09-15 14:50:00,333.48,333.57,333.1,333.25,20650.0,303.7766,303.8586,303.4305,303.5671,20650.0
2021-09-15 15:00:00,333.33,333.56,333.02,333.41,23274.0,303.64,303.8495,303.3576,303.7129,23274.0
2021-09-15 15:10:00,333.46,333.91,333.3,333.83,29614.0,303.7584,304.1683,303.6127,304.0954,29614.0
2021-09-15 15:20:00,333.81,333.86,333.52,333.78,31349.0,304.0772,304.1228,303.8131,304.0499,31349.0
2021-09-15 15:30:00,333.86,334.54,333.76,334.45,43869.0,304.1228,304.7422,304.0317,304.6602,43869.0
2021-09-15 15:40:00,334.46,334.53,334.12,334.14,42038.0,304.6693,304.7331,304.3596,304.3778,42038.0
2021-09-15 15:50:00,334.1,334.44,333.1,333.43,206112.0,304.3414,304.6511,303.4305,303.7311,206112.0
2021-09-16 09:30:00,334.72,336.4,334.26,335.35,159855.0,304.9062,306.4365,304.4871,305.4801,159855.0
2021-09-16 09:40:00,335.35,336.2,335.03,335.59,55048.0,305.4801,306.2543,305.1886,305.6987,55048.0
2021-09-16 09:50:00,335.46,337.84,335.36,336.86,114868.0,305.5803,307.7483,305.4892,306.8556,114868.0
2021-09-16 10:00:00,336.78,336.86,335.78,336.63,59733.0,306.7827,306.8556,305.8718,306.646,59733.0
2021-09-16 10:10:00,336.6,336.6,334.92,335.2,42752.0,306.6187,306.6187,305.0884,305.3434,42752.0
2021-09-16 10:20:00,335.31,335.35,334.7,335.33,33296.0,305.4436,305.4801,304.888,305.4618,33296.0
2021-09-16 10:30:00,335.22,335.55,334.72,335.37,35323.0,305.3616,305.6622,304.9062,305.4983,35323.0
2021-09-16 10:40:00,335.32,335.71,335.06,335.11,36762.0,305.4527,305.808,305.2159,305.2614,36762.0
2021-09-16 10:50:00,335.09,335.1,334.17,335.02,38485.0,305.2432,305.2523,304.4052,305.1795,38485.0
2021-09-16 11:00:00,334.99,334.99,334.19,334.51,51852.0,305.1521,305.1521,304.4234,304.7149,51852.0
2021-09-16 11:10:00,334.42,334.59,334.19,334.54,26694.0,304.6329,304.7878,304.4234,304.7422,26694.0
2021-09-16 11:20:00,334.5,335.61,334.39,335.42,20567.0,304.7058,305.7169,304.6056,305.5438,20567.0
2021-09-16 11:30:00,335.41,335.59,335.19,335.58,21172.0,305.5347,305.6987,305.3343,305.6896,21172.0
2021-09-16 11:40:00,335.46,335.81,335.46,335.71,24285.0,305.5803,305.8991,305.5803,305.808,24285.0
2021-09-16 11:50:00,335.71,335.82,335.41,335.69,17218.0,305.808,305.9082,305.5347,305.7898,17218.0
2021-09-16 12:00:00,335.71,335.76,335.24,335.5,25972.0,305.808,305.8535,305.3799,305.6167,25972.0
2021-09-16 12:10:00,335.45,335.73,335.23,335.73,23377.0,305.5712,305.8262,305.3707,305.8262,23377.0
2021-09-16 12:20:00,335.7,335.99,335.69,335.81,14648.0,305.7989,306.0631,305.7898,305.8991,14648.0
2021-09-16 12:30:00,335.77,336.09,335.77,335.92,22471.0,305.8626,306.1541,305.8626,305.9993,22471.0
2021-09-16 12:40:00,335.96,336.34,335.72,336.22,20778.0,306.0357,306.3819,305.8171,306.2726,20778.0
2021-09-16 12:50:00,336.21,336.21,335.47,335.86,30752.0,306.2635,306.2635,305.5894,305.9446,30752.0
2021-09-16 13:00:00,335.85,336.06,335.62,336.06,12956.0,305.9355,306.1268,305.726,306.1268,12956.0
2021-09-16 13:10:00,336.08,336.39,336.03,336.38,15684.0,306.145,306.4274,306.0995,306.4183,15684.0
2021-09-16 13:20:00,336.43,336.5,335.91,335.99,32654.0,306.4639,306.5276,305.9902,306.0631,32654.0
2021-09-16 13:30:00,335.96,335.96,335.36,335.43,17574.0,306.0357,306.0357,305.4892,305.5529,17574.0
2021-09-16 13:40:00,335.52,335.7,335.44,335.54,16409.0,305.6349,305.7989,305.562,305.6531,16409.0
2021-09-16 13:50:00,335.6,336.12,335.58,336.12,23865.0,305.7078,306.1815,305.6896,306.1815,23865.0
2021-09-16 14:00:00,336.12,336.49,336.01,336.42,20609.0,306.1815,306.5185,306.0813,306.4548,20609.0
2021-09-16 14:10:00,336.5,336.86,336.48,336.67,29040.0,306.5276,306.8556,306.5094,306.6825,29040.0
2021-09-16 14:20:00,336.61,337.03,336.61,337.03,29601.0,306.6278,307.0104,306.6278,307.0104,29601.0
2021-09-16 14:30:00,337.07,337.29,337.02,337.29,27596.0,307.0469,307.2473,307.0013,307.2473,27596.0
2021-09-16 14:40:00,337.31,337.33,336.87,337.02,30452.0,307.2655,307.2837,306.8647,307.0013,30452.0
2021-09-16 14:50:00,337.01,337.57,336.89,337.35,37046.0,306.9922,307.5023,306.8829,307.3019,37046.0
2021-09-16 15:00:00,337.4,337.58,337.11,337.48,33621.0,307.3475,307.5114,307.0833,307.4203,33621.0
2021-09-16 15:10:00,337.52,337.65,337.26,337.28,31577.0,307.4568,307.5752,307.2199,307.2382,31577.0
2021-09-16 15:20:00,337.32,337.75,337.31,337.46,40536.0,307.2746,307.6663,307.2655,307.4021,40536.0
2021-09-16 15:30:00,337.41,337.64,337.37,337.64,41092.0,307.3566,307.5661,307.3201,307.5661,41092.0
2021-09-16 15:40:00,337.58,337.62,336.68,336.68,55992.0,307.5114,307.5479,306.6916,306.6916,55992.0
2021-09-16 15:50:00,336.54,337.11,336.19,336.44,174958.0,306.5641,307.0833,306.2452,306.473,174958.0
2021-09-17 09:30:00,334.95,338.47,334.95,338.39,891306.0,305.1157,308.3222,305.1157,308.2493,891306.0
2021-09-17 09:40:00,338.14,338.88,337.71,338.76,77938.0,308.0215,308.6956,307.6298,308.5863,77938.0
2021-09-17 09:50:00,338.73,339.5,338.02,339.5,116276.0,308.559,309.2604,307.9122,309.2604,116276.0
2021-09-17 10:00:00,339.54,339.65,337.82,338.51,58100.0,309.2968,309.3971,307.7301,308.3586,58100.0
2021-09-17 10:10:00,338.48,338.5,336.18,336.52,44758.0,308.3313,308.3495,306.2361,306.5458,44758.0
2021-09-17 10:20:00,336.58,337.29,336.46,337.14,50768.0,306.6005,307.2473,306.4912,307.1106,50768.0
2021-09-17 10:30:00,337.06,337.7,336.65,337.35,67724.0,307.0377,307.6207,306.6643,307.3019,67724.0
2021-09-17 10:40:00,337.36,337.96,337.31,337.91,59307.0,307.311,307.8576,307.2655,307.812,59307.0
2021-09-17 10:50:00,337.86,337.86,337.23,337.4,40746.0,307.7665,307.7665,307.1926,307.3475,40746.0
2021-09-17 11:00:00,337.37,337.64,337.14,337.57,29649.0,307.3201,307.5661,307.1106,307.5023,29649.0
2021-09-17 11:10:00,337.68,337.85,337.17,337.82,30338.0,307.6025,307.7574,307.1379,307.7301,30338.0
2021-09-17 11:20:00,337.82,337.98,337.29,337.3,32780.0,307.7301,307.8758,307.2473,307.2564,32780.0
2021-09-17 11:30:00,337.32,337.32,336.67,337.15,36628.0,307.2746,307.2746,306.6825,307.1197,36628.0
2021-09-17 11:40:00,337.24,337.35,337.0,337.15,22219.0,307.2017,307.3019,306.9831,307.1197,22219.0
2021-09-17 11:50:00,337.06,337.24,336.49,337.12,23176.0,307.0377,307.2017,306.5185,307.0924,23176.0
2021-09-17 12:00:00,337.08,337.57,336.73,337.53,23643.0,307.056,307.5023,306.7371,307.4659,23643.0
2021-09-17 12:10:00,337.57,337.69,337.15,337.3,19247.0,307.5023,307.6116,307.1197,307.2564,19247.0
2021-09-17 12:20:00,337.25,337.64,337.19,337.41,23376.0,307.2108,307.5661,307.1562,307.3566,23376.0
2021-09-17 12:30:00,337.41,337.69,337.4,337.66,25547.0,307.3566,307.6116,307.3475,307.5843,25547.0
2021-09-17 12:40:00,337.61,337.77,336.71,336.83,24443.0,307.5388,307.6845,306.7189,306.8282,24443.0
2021-09-17 12:50:00,336.85,337.23,336.77,337.04,14008.0,306.8465,307.1926,306.7736,307.0195,14008.0
2021-09-17 13:00:00,337.14,337.14,336.64,336.71,14141.0,307.1106,307.1106,306.6552,306.7189,14141.0
2021-09-17 13:10:00,336.73,336.86,336.21,336.35,16260.0,306.7371,306.8556,306.2635,306.391,16260.0
2021-09-17 13:20:00,336.28,336.5,336.14,336.5,23154.0,306.3272,306.5276,306.1997,306.5276,23154.0
2021-09-17 13:30:00,336.46,336.76,336.37,336.59,17372.0,306.4912,306.7645,306.4092,306.6096,17372.0
2021-09-17 13:40:00,336.58,336.62,336.07,336.16,19884.0,306.6005,306.6369,306.1359,306.2179,19884.0
2021-09-17 13:50:00,336.08,336.25,335.74,336.17,19254.0,306.145,306.2999,305.8353,306.227,19254.0
2021-09-17 14:00:00,336.24,336.38,336.02,336.36,19168.0,306.2908,306.4183,306.0904,306.4001,19168.0
2021-09-17 14:10:00,336.35,336.91,336.26,336.82,82140.0,306.391,306.9011,306.309,306.8191,82140.0
2021-09-17 14:20:00,336.89,337.12,336.73,336.95,23704.0,306.8829,307.0924,306.7371,306.9375,23704.0
2021-09-17 14:30:00,336.89,337.16,336.78,337.0,24404.0,306.8829,307.1288,306.7827,306.9831,24404.0
2021-09-17 14:40:00,337.0,337.28,336.8,337.22,26797.0,306.9831,307.2382,306.8009,307.1835,26797.0
2021-09-17 14:50:00,337.24,337.25,336.91,337.04,23706.0,307.2017,307.2108,306.9011,307.0195,23706.0
2021-09-17 15:00:00,337.05,337.16,336.82,336.87,44839.0,307.0286,307.1288,306.8191,306.8647,44839.0
2021-09-17 15:10:00,336.89,337.19,336.87,337.06,38740.0,306.8829,307.1562,306.8647,307.0377,38740.0
2021-09-17 15:20:00,337.13,337.52,337.05,337.15,58369.0,307.1015,307.4568,307.0286,307.1197,58369.0
2021-09-17 15:30:00,337.15,337.29,336.96,336.98,81460.0,307.1197,307.2473,306.9467,306.9649,81460.0
2021-09-17 15:40:00,337.04,337.15,336.1,336.1,75298.0,307.0195,307.1197,306.1633,306.1633,75298.0
2021-09-17 15:50:00,336.15,336.6,335.59,335.68,288679.0,306.2088,306.6187,305.6987,305.7807,288679.0
2021-09-20 09:30:00,331.83,333.34,330.43,332.91,126984.0,302.2736,303.6491,300.9983,303.2574,126984.0
2021-09-20 09:40:00,333.03,334.3,332.72,334.28,38865.0,303.3667,304.5236,303.0843,304.5054,38865.0
2021-09-20 09:50:00,334.05,335.19,333.48,334.56,53362.0,304.2958,305.3343,303.7766,304.7604,53362.0
2021-09-20 10:00:00,334.41,335.39,333.52,334.94,76131.0,304.6238,305.5165,303.8131,305.1066,76131.0
2021-09-20 10:10:00,334.94,335.09,333.25,333.51,53038.0,305.1066,305.2432,303.5671,303.8039,53038.0
2021-09-20 10:20:00,333.38,334.22,333.16,334.19,34091.0,303.6855,304.4507,303.4851,304.4234,34091.0
2021-09-20 10:30:00,334.11,334.78,333.64,334.69,38086.0,304.3505,304.9608,303.9224,304.8788,38086.0
2021-09-20 10:40:00,334.77,334.77,334.13,334.63,29981.0,304.9517,304.9517,304.3687,304.8242,29981.0
2021-09-20 10:50:00,334.48,334.63,333.85,333.89,25792.0,304.6875,304.8242,304.1137,304.1501,25792.0
2021-09-20 11:00:00,333.86,334.45,333.25,334.0,38234.0,304.1228,304.6602,303.5671,304.2503,38234.0
2021-09-20 11:10:00,333.86,334.2,333.53,333.98,27770.0,304.1228,304.4325,303.8222,304.2321,27770.0
2021-09-20 11:20:00,333.95,334.0,333.03,333.45,30713.0,304.2048,304.2503,303.3667,303.7493,30713.0
2021-09-20 11:30:00,333.42,333.57,332.8,332.98,33919.0,303.722,303.8586,303.1572,303.3212,33919.0
2021-09-20 11:40:00,332.93,332.93,332.41,332.46,26896.0,303.2756,303.2756,302.8019,302.8475,26896.0
2021-09-20 11:50:00,332.52,332.52,331.6,331.73,35318.0,302.9021,302.9021,302.0641,302.1825,35318.0
2021-09-20 12:00:00,331.8,331.87,331.1,331.12,29962.0,302.2463,302.31,301.6086,301.6268,29962.0
2021-09-20 12:10:00,331.18,331.59,331.01,331.22,39415.0,301.6815,302.055,301.5266,301.7179,39415.0
2021-09-20 12:20:00,331.29,331.31,330.71,331.21,26161.0,301.7817,301.7999,301.2533,301.7088,26161.0
2021-09-20 12:30:00,331.15,331.75,330.91,331.59,46796.0,301.6542,302.2007,301.4355,302.055,46796.0
2021-09-20 12:40:00,331.65,331.79,330.55,330.67,40817.0,302.1096,302.2371,301.1076,301.2169,40817.0
2021-09-20 12:50:00,330.6,330.87,330.43,330.5,32603.0,301.1531,301.3991,300.9983,301.0621,32603.0
2021-09-20 13:00:00,330.5,330.68,329.1,329.36,40265.0,301.0621,301.226,299.7868,300.0236,40265.0
2021-09-20 13:10:00,329.37,329.83,329.2,329.6,25133.0,300.0327,300.4517,299.8778,300.2422,25133.0
2021-09-20 13:20:00,329.57,329.82,329.5,329.69,11291.0,300.2149,300.4426,300.1511,300.3242,11291.0
2021-09-20 13:30:00,329.68,329.93,329.5,329.91,27554.0,300.3151,300.5428,300.1511,300.5246,27554.0
2021-09-20 13:40:00,329.93,330.14,329.31,330.04,34211.0,300.5428,300.7341,299.978,300.643,34211.0
2021-09-20 13:50:00,330.06,330.27,329.84,330.0,34199.0,300.6612,300.8525,300.4608,300.6066,34199.0
2021-09-20 14:00:00,330.03,330.17,329.37,329.42,36188.0,300.6339,300.7614,300.0327,300.0782,36188.0
2021-09-20 14:10:00,329.42,329.49,329.1,329.38,53947.0,300.0782,300.142,299.7868,300.0418,53947.0
2021-09-20 14:20:00,329.23,329.7,329.02,329.17,66764.0,299.9052,300.3333,299.7139,299.8505,66764.0
2021-09-20 14:30:00,329.14,329.47,328.87,329.31,43277.0,299.8232,300.1238,299.5772,299.978,43277.0
2021-09-20 14:40:00,329.18,329.82,329.14,329.25,46809.0,299.8596,300.4426,299.8232,299.9234,46809.0
2021-09-20 14:50:00,329.3,329.79,329.09,329.27,53415.0,299.9689,300.4153,299.7776,299.9416,53415.0
2021-09-20 15:00:00,329.36,329.61,328.83,329.0,76194.0,300.0236,300.2513,299.5408,299.6957,76194.0
2021-09-20 15:10:00,328.95,329.15,328.43,328.8,43534.0,299.6501,299.8323,299.1764,299.5135,43534.0
2021-09-20 15:20:00,328.8,330.22,328.8,330.06,45440.0,299.5135,300.807,299.5135,300.6612,45440.0
2021-09-20 15:30:00,329.9,330.87,329.81,330.28,51477.0,300.5155,301.3991,300.4335,300.8616,51477.0
2021-09-20 15:40:00,330.36,330.84,330.13,330.22,77192.0,300.9345,301.3718,300.725,300.807,77192.0
2021-09-20 15:50:00,330.3,331.58,330.3,331.15,216565.0,300.8799,302.0459,300.8799,301.6542,216565.0
2021-09-21 09:30:00,333.03,335.44,332.0,335.0,124733.0,303.3667,305.562,302.4284,305.1612,124733.0
2021-09-21 09:40:00,335.0,336.72,334.45,336.5,64863.0,305.1612,306.728,304.6602,306.5276,64863.0
2021-09-21 09:50:00,336.53,336.97,334.98,335.21,85415.0,306.555,306.9558,305.143,305.3525,85415.0
2021-09-21 10:00:00,335.39,335.86,333.95,334.0,56371.0,305.5165,305.9446,304.2048,304.2503,56371.0
2021-09-21 10:10:00,334.0,334.96,333.77,334.67,40655.0,304.2503,305.1248,304.0408,304.8606,40655.0
2021-09-21 10:20:00,334.66,334.85,333.92,334.85,33526.0,304.8515,305.0246,304.1774,305.0246,33526.0
2021-09-21 10:30:00,334.8,334.85,333.87,334.05,38341.0,304.979,305.0246,304.1319,304.2958,38341.0
2021-09-21 10:40:00,334.09,334.35,333.31,333.38,59418.0,304.3323,304.5691,303.6218,303.6855,59418.0
2021-09-21 10:50:00,333.37,333.43,332.26,333.42,50248.0,303.6764,303.7311,302.6653,303.722,50248.0
2021-09-21 11:00:00,333.34,334.61,333.15,334.55,46386.0,303.6491,304.806,303.476,304.7513,46386.0
2021-09-21 11:10:00,334.58,335.23,334.34,334.76,29008.0,304.7786,305.3707,304.56,304.9426,29008.0
2021-09-21 11:20:00,334.74,334.74,333.75,334.04,25894.0,304.9244,304.9244,304.0226,304.2867,25894.0
2021-09-21 11:30:00,334.16,335.03,334.06,334.87,31122.0,304.3961,305.1886,304.305,305.0428,31122.0
2021-09-21 11:40:00,334.8,335.1,334.58,334.58,28967.0,304.979,305.2523,304.7786,304.7786,28967.0
2021-09-21 11:50:00,334.67,335.08,334.46,334.81,18592.0,304.8606,305.2341,304.6693,304.9882,18592.0
2021-09-21 12:00:00,334.87,335.58,334.82,335.48,35751.0,305.0428,305.6896,304.9973,305.5985,35751.0
2021-09-21 12:10:00,335.52,335.54,335.01,335.01,22903.0,305.6349,305.6531,305.1703,305.1703,22903.0
2021-09-21 12:20:00,335.03,335.19,334.46,334.61,28970.0,305.1886,305.3343,304.6693,304.806,28970.0
2021-09-21 12:30:00,334.61,334.7,334.13,334.38,45767.0,304.806,304.888,304.3687,304.5965,45767.0
2021-09-21 12:40:00,334.43,334.84,334.27,334.73,19489.0,304.642,305.0155,304.4963,304.9153,19489.0
2021-09-21 12:50:00,334.67,334.77,334.18,334.71,27627.0,304.8606,304.9517,304.4143,304.8971,27627.0
2021-09-21 13:00:00,334.68,334.78,334.19,334.46,20357.0,304.8697,304.9608,304.4234,304.6693,20357.0
2021-09-21 13:10:00,334.48,334.68,334.31,334.68,17572.0,304.6875,304.8697,304.5327,304.8697,17572.0
2021-09-21 13:20:00,334.57,334.73,333.34,333.76,30024.0,304.7695,304.9153,303.6491,304.0317,30024.0
2021-09-21 13:30:00,333.53,333.71,333.32,333.71,21345.0,303.8222,303.9861,303.6309,303.9861,21345.0
2021-09-21 13:40:00,333.69,333.9,333.45,333.78,23974.0,303.9679,304.1592,303.7493,304.0499,23974.0
2021-09-21 13:50:00,333.71,334.02,333.36,333.88,22100.0,303.9861,304.2685,303.6673,304.141,22100.0
2021-09-21 14:00:00,333.95,334.6,333.89,334.59,27957.0,304.2048,304.7969,304.1501,304.7878,27957.0
2021-09-21 14:10:00,334.45,334.48,334.04,334.14,22652.0,304.6602,304.6875,304.2867,304.3778,22652.0
2021-09-21 14:20:00,334.29,334.4,333.84,333.94,21825.0,304.5145,304.6147,304.1046,304.1956,21825.0
2021-09-21 14:30:00,333.95,334.36,333.87,334.06,34812.0,304.2048,304.5782,304.1319,304.305,34812.0
2021-09-21 14:40:00,334.09,334.28,333.72,333.81,29774.0,304.3323,304.5054,303.9952,304.0772,29774.0
2021-09-21 14:50:00,333.81,334.65,333.79,334.33,30474.0,304.0772,304.8424,304.059,304.5509,30474.0
2021-09-21 15:00:00,334.37,334.95,334.37,334.94,33097.0,304.5873,305.1157,304.5873,305.1066,33097.0
2021-09-21 15:10:00,334.84,335.76,334.8,335.26,35128.0,305.0155,305.8535,304.979,305.3981,35128.0
2021-09-21 15:20:00,335.26,335.84,335.26,335.56,28231.0,305.3981,305.9264,305.3981,305.6714,28231.0
2021-09-21 15:30:00,335.6,336.0,335.53,335.73,45686.0,305.7078,306.0722,305.644,305.8262,45686.0
2021-09-21 15:40:00,335.65,336.03,334.78,334.82,46655.0,305.7533,306.0995,304.9608,304.9973,46655.0
2021-09-21 15:50:00,334.87,335.48,334.19,334.19,176757.0,305.0428,305.5985,304.4234,304.4234,176757.0
2021-09-22 09:30:00,335.85,335.85,333.45,333.82,80051.0,305.9355,305.9355,303.7493,304.0863,80051.0
2021-09-22 09:40:00,333.79,335.07,333.47,334.54,35057.0,304.059,305.225,303.7675,304.7422,35057.0
2021-09-22 09:50:00,334.62,336.0,334.5,336.0,31322.0,304.8151,306.0722,304.7058,306.0722,31322.0
2021-09-22 10:00:00,336.12,336.12,335.25,335.45,14232.0,306.1815,306.1815,305.389,305.5712,14232.0
2021-09-22 10:10:00,335.42,335.68,334.57,335.37,36850.0,305.5438,305.7807,304.7695,305.4983,36850.0
2021-09-22 10:20:00,335.41,336.0,335.41,335.95,20609.0,305.5347,306.0722,305.5347,306.0266,20609.0
2021-09-22 10:30:00,336.07,336.58,335.9,336.13,20020.0,306.1359,306.6005,305.9811,306.1906,20020.0
2021-09-22 10:40:00,336.08,336.5,336.0,336.42,24916.0,306.145,306.5276,306.0722,306.4548,24916.0
2021-09-22 10:50:00,336.37,337.05,336.18,336.83,28666.0,306.4092,307.0286,306.2361,306.8282,28666.0
2021-09-22 11:00:00,336.88,337.67,336.88,337.39,45261.0,306.8738,307.5934,306.8738,307.3384,45261.0
2021-09-22 11:10:00,337.28,337.96,337.28,337.82,25900.0,307.2382,307.8576,307.2382,307.7301,25900.0
2021-09-22 11:20:00,337.84,337.95,337.5,337.63,22947.0,307.7483,307.8485,307.4386,307.557,22947.0
2021-09-22 11:30:00,337.63,338.36,337.63,338.31,85382.0,307.557,308.222,307.557,308.1764,85382.0
2021-09-22 11:40:00,338.3,338.69,338.07,338.28,37047.0,308.1673,308.5226,307.9578,308.1491,37047.0
2021-09-22 11:50:00,338.32,339.0,338.24,338.79,50686.0,308.1855,308.8049,308.1126,308.6137,50686.0
2021-09-22 12:00:00,338.71,338.91,338.14,338.17,50901.0,308.5408,308.723,308.0215,308.0489,50901.0
2021-09-22 12:10:00,338.15,338.45,338.12,338.38,17393.0,308.0307,308.3039,308.0033,308.2402,17393.0
2021-09-22 12:20:00,338.38,338.89,338.38,338.63,29837.0,308.2402,308.7047,308.2402,308.4679,29837.0
2021-09-22 12:30:00,338.64,338.85,338.34,338.47,16426.0,308.477,308.6683,308.2037,308.3222,16426.0
2021-09-22 12:40:00,338.47,338.64,338.33,338.44,15824.0,308.3222,308.477,308.1946,308.2948,15824.0
2021-09-22 12:50:00,338.41,338.58,337.89,338.14,15251.0,308.2675,308.4224,307.7938,308.0215,15251.0
2021-09-22 13:00:00,338.08,338.08,337.55,337.56,28036.0,307.9669,307.9669,307.4841,307.4932,28036.0
2021-09-22 13:10:00,337.58,337.59,336.96,337.2,21290.0,307.5114,307.5205,306.9467,307.1653,21290.0
2021-09-22 13:20:00,337.24,337.64,337.24,337.3,22050.0,307.2017,307.5661,307.2017,307.2564,22050.0
2021-09-22 13:30:00,337.3,337.31,336.62,336.86,26665.0,307.2564,307.2655,306.6369,306.8556,26665.0
2021-09-22 13:40:00,336.88,337.04,336.74,336.84,19226.0,306.8738,307.0195,306.7462,306.8373,19226.0
2021-09-22 13:50:00,336.84,337.09,336.66,337.07,22977.0,306.8373,307.0651,306.6734,307.0469,22977.0
2021-09-22 14:00:00,337.01,338.14,336.23,337.69,62267.0,306.9922,308.0215,306.2817,307.6116,62267.0
2021-09-22 14:10:00,337.75,338.76,337.75,338.5,27011.0,307.6663,308.5863,307.6663,308.3495,27011.0
2021-09-22 14:20:00,338.54,338.57,337.91,337.91,27305.0,308.3859,308.4132,307.812,307.812,27305.0
2021-09-22 14:30:00,337.97,338.18,337.32,337.39,29281.0,307.8667,308.058,307.2746,307.3384,29281.0
2021-09-22 14:40:00,337.31,337.36,336.2,336.24,29487.0,307.2655,307.311,306.2543,306.2908,29487.0
2021-09-22 14:50:00,336.12,336.54,335.7,336.08,28753.0,306.1815,306.5641,305.7989,306.145,28753.0
2021-09-22 15:00:00,335.96,336.15,335.7,336.15,35533.0,306.0357,306.2088,305.7989,306.2088,35533.0
2021-09-22 15:10:00,336.08,336.96,336.05,336.84,36327.0,306.145,306.9467,306.1177,306.8373,36327.0
2021-09-22 15:20:00,336.88,337.16,336.6,336.87,34237.0,306.8738,307.1288,306.6187,306.8647,34237.0
2021-09-22 15:30:00,336.85,336.86,336.18,336.86,26088.0,306.8465,306.8556,306.2361,306.8556,26088.0
2021-09-22 15:40:00,336.79,336.81,335.97,335.97,33024.0,306.7918,306.81,306.0448,306.0448,33024.0
2021-09-22 15:50:00,335.81,336.33,335.47,335.84,138061.0,305.8991,306.3728,305.5894,305.9264,138061.0
2021-09-23 09:30:00,337.84,338.28,336.65,338.15,57286.0,307.7483,308.1491,306.6643,308.0307,57286.0
2021-09-23 09:40:00,338.24,339.11,337.68,338.29,44294.0,308.1126,308.9052,307.6025,308.1582,44294.0
2021-09-23 09:50:00,338.34,339.35,338.12,339.07,40481.0,308.2037,309.1238,308.0033,308.8687,40481.0
2021-09-23 10:00:00,339.2,339.52,338.48,338.59,35843.0,308.9871,309.2786,308.3313,308.4315,35843.0
2021-09-23 10:10:00,338.52,338.53,337.56,338.16,51954.0,308.3677,308.3768,307.4932,308.0398,51954.0
2021-09-23 10:20:00,338.09,338.2,337.57,337.69,33408.0,307.976,308.0762,307.5023,307.6116,33408.0
2021-09-23 10:30:00,337.74,337.75,336.92,337.1,31590.0,307.6572,307.6663,306.9102,307.0742,31590.0
2021-09-23 10:40:00,337.1,337.22,336.83,336.9,51158.0,307.0742,307.1835,306.8282,306.892,51158.0
2021-09-23 10:50:00,336.86,337.05,336.53,336.67,43130.0,306.8556,307.0286,306.555,306.6825,43130.0
2021-09-23 11:00:00,336.66,336.7,336.03,336.57,39044.0,306.6734,306.7098,306.0995,306.5914,39044.0
2021-09-23 11:10:00,336.52,337.33,336.45,337.06,45597.0,306.5458,307.2837,306.4821,307.0377,45597.0
2021-09-23 11:20:00,337.06,337.75,337.01,337.61,33217.0,307.0377,307.6663,306.9922,307.5388,33217.0
2021-09-23 11:30:00,337.58,337.95,337.56,337.9,29006.0,307.5114,307.8485,307.4932,307.8029,29006.0
2021-09-23 11:40:00,337.83,337.9,337.28,337.33,26354.0,307.7392,307.8029,307.2382,307.2837,26354.0
2021-09-23 11:50:00,337.42,338.11,337.31,338.0,26907.0,307.3657,307.9942,307.2655,307.894,26907.0
2021-09-23 12:00:00,337.91,338.12,337.73,337.8,16113.0,307.812,308.0033,307.6481,307.7118,16113.0
2021-09-23 12:10:00,337.84,337.98,337.63,337.71,21504.0,307.7483,307.8758,307.557,307.6298,21504.0
2021-09-23 12:20:00,337.68,337.73,337.2,337.31,22173.0,307.6025,307.6481,307.1653,307.2655,22173.0
2021-09-23 12:30:00,337.36,337.78,337.3,337.78,18989.0,307.311,307.6936,307.2564,307.6936,18989.0
2021-09-23 12:40:00,337.72,337.82,337.59,337.7,11370.0,307.639,307.7301,307.5205,307.6207,11370.0
2021-09-23 12:50:00,337.7,337.76,337.39,337.39,17859.0,307.6207,307.6754,307.3384,307.3384,17859.0
2021-09-23 13:00:00,337.48,338.22,337.4,338.12,19828.0,307.4203,308.0944,307.3475,308.0033,19828.0
2021-09-23 13:10:00,338.11,338.38,337.96,338.3,15459.0,307.9942,308.2402,307.8576,308.1673,15459.0
2021-09-23 13:20:00,338.3,338.37,338.03,338.04,15166.0,308.1673,308.2311,307.9213,307.9305,15166.0
2021-09-23 13:30:00,338.11,338.33,337.91,337.97,28384.0,307.9942,308.1946,307.812,307.8667,28384.0
2021-09-23 13:40:00,338.02,338.25,337.93,337.97,19722.0,307.9122,308.1218,307.8303,307.8667,19722.0
2021-09-23 13:50:00,337.99,338.07,337.69,337.75,20884.0,307.8849,307.9578,307.6116,307.6663,20884.0
2021-09-23 14:00:00,337.69,337.75,337.34,337.34,43050.0,307.6116,307.6663,307.2928,307.2928,43050.0
2021-09-23 14:10:00,337.32,337.44,337.02,337.07,27040.0,307.2746,307.3839,307.0013,307.0469,27040.0
2021-09-23 14:20:00,337.08,337.2,336.98,337.1,26977.0,307.056,307.1653,306.9649,307.0742,26977.0
2021-09-23 14:30:00,337.13,337.2,336.56,336.67,35217.0,307.1015,307.1653,306.5823,306.6825,35217.0
2021-09-23 14:40:00,336.62,336.88,336.49,336.85,21828.0,306.6369,306.8738,306.5185,306.8465,21828.0
2021-09-23 14:50:00,336.87,337.14,336.77,336.98,20853.0,306.8647,307.1106,306.7736,306.9649,20853.0
2021-09-23 15:00:00,336.98,337.01,336.48,336.48,24379.0,306.9649,306.9922,306.5094,306.5094,24379.0
2021-09-23 15:10:00,336.47,336.52,336.25,336.33,29950.0,306.5003,306.5458,306.2999,306.3728,29950.0
2021-09-23 15:20:00,336.35,336.84,336.25,336.61,21934.0,306.391,306.8373,306.2999,306.6278,21934.0
2021-09-23 15:30:00,336.61,336.61,335.95,336.04,44353.0,306.6278,306.6278,306.0266,306.1086,44353.0
2021-09-23 15:40:00,336.03,336.41,336.03,336.13,35550.0,306.0995,306.4456,306.0995,306.1906,35550.0
2021-09-23 15:50:00,336.14,336.42,335.75,335.79,136927.0,306.1997,306.4548,305.8444,305.8809,136927.0
2021-09-24 09:30:00,336.78,336.85,335.55,336.5,49498.0,306.7827,306.8465,305.6622,306.5276,49498.0
2021-09-24 09:40:00,336.73,336.79,335.88,336.06,31786.0,306.7371,306.7918,305.9628,306.1268,31786.0
2021-09-24 09:50:00,336.11,336.88,335.7,336.86,31509.0,306.1724,306.8738,305.7989,306.8556,31509.0
2021-09-24 10:00:00,336.86,337.51,336.85,336.94,26873.0,306.8556,307.4477,306.8465,306.9284,26873.0
2021-09-24 10:10:00,336.87,337.33,336.48,337.25,24914.0,306.8647,307.2837,306.5094,307.2108,24914.0
2021-09-24 10:20:00,337.25,337.26,336.76,336.82,18271.0,307.2108,307.2199,306.7645,306.8191,18271.0
2021-09-24 10:30:00,336.72,336.99,336.57,336.7,21211.0,306.728,306.974,306.5914,306.7098,21211.0
2021-09-24 10:40:00,336.78,337.19,336.6,337.01,28891.0,306.7827,307.1562,306.6187,306.9922,28891.0
2021-09-24 10:50:00,336.91,337.07,336.57,336.83,18219.0,306.9011,307.0469,306.5914,306.8282,18219.0
2021-09-24 11:00:00,336.81,337.31,336.81,337.13,22229.0,306.81,307.2655,306.81,307.1015,22229.0
2021-09-24 11:10:00,337.1,337.12,336.64,336.71,18826.0,307.0742,307.0924,306.6552,306.7189,18826.0
2021-09-24 11:20:00,336.72,336.72,336.44,336.53,15393.0,306.728,306.728,306.473,306.555,15393.0
2021-09-24 11:30:00,336.5,336.65,336.16,336.61,14819.0,306.5276,306.6643,306.2179,306.6278,14819.0
2021-09-24 11:40:00,336.68,336.82,336.5,336.78,12301.0,306.6916,306.8191,306.5276,306.7827,12301.0
2021-09-24 11:50:00,336.83,337.35,336.75,337.05,16167.0,306.8282,307.3019,306.7554,307.0286,16167.0
2021-09-24 12:00:00,337.02,337.02,336.76,337.0,13334.0,307.0013,307.0013,306.7645,306.9831,13334.0
2021-09-24 12:10:00,337.04,337.16,336.92,337.05,15630.0,307.0195,307.1288,306.9102,307.0286,15630.0
2021-09-24 12:20:00,337.05,337.27,336.93,337.05,21649.0,307.0286,307.229,306.9193,307.0286,21649.0
2021-09-24 12:30:00,337.06,337.28,336.96,337.26,18071.0,307.0377,307.2382,306.9467,307.2199,18071.0
2021-09-24 12:40:00,337.28,337.54,337.16,337.29,33273.0,307.2382,307.475,307.1288,307.2473,33273.0
2021-09-24 12:50:00,337.34,337.59,337.29,337.54,18270.0,307.2928,307.5205,307.2473,307.475,18270.0
2021-09-24 13:00:00,337.54,337.54,337.15,337.29,22045.0,307.475,307.475,307.1197,307.2473,22045.0
2021-09-24 13:10:00,337.3,337.71,337.21,337.55,15785.0,307.2564,307.6298,307.1744,307.4841,15785.0
2021-09-24 13:20:00,337.55,337.61,337.27,337.33,12482.0,307.4841,307.5388,307.229,307.2837,12482.0
2021-09-24 13:30:00,337.31,337.39,337.09,337.19,17397.0,307.2655,307.3384,307.0651,307.1562,17397.0
2021-09-24 13:40:00,337.19,337.27,337.02,337.21,25995.0,307.1562,307.229,307.0013,307.1744,25995.0
2021-09-24 13:50:00,337.19,337.19,336.85,336.89,19279.0,307.1562,307.1562,306.8465,306.8829,19279.0
2021-09-24 14:00:00,336.87,336.99,336.61,336.63,18694.0,306.8647,306.974,306.6278,306.646,18694.0
2021-09-24 14:10:00,336.66,336.95,336.62,336.95,13812.0,306.6734,306.9375,306.6369,306.9375,13812.0
2021-09-24 14:20:00,336.88,336.94,336.79,336.86,10324.0,306.8738,306.9284,306.7918,306.8556,10324.0
2021-09-24 14:30:00,336.83,336.89,336.56,336.56,17693.0,306.8282,306.8829,306.5823,306.5823,17693.0
2021-09-24 14:40:00,336.58,336.61,336.33,336.38,16476.0,306.6005,306.6278,306.3728,306.4183,16476.0
2021-09-24 14:50:00,336.33,337.03,336.25,337.0,14823.0,306.3728,307.0104,306.2999,306.9831,14823.0
2021-09-24 15:00:00,336.92,336.98,336.79,336.9,13591.0,306.9102,306.9649,306.7918,306.892,13591.0
2021-09-24 15:10:00,336.89,337.07,336.75,336.97,21240.0,306.8829,307.0469,306.7554,306.9558,21240.0
2021-09-24 15:20:00,336.97,337.54,336.97,337.29,23974.0,306.9558,307.475,306.9558,307.2473,23974.0
2021-09-24 15:30:00,337.3,337.38,337.07,337.19,24829.0,307.2564,307.3292,307.0469,307.1562,24829.0
2021-09-24 15:40:00,337.17,337.81,337.16,337.73,25363.0,307.1379,307.7209,307.1288,307.6481,25363.0
2021-09-24 15:50:00,337.67,337.84,337.21,337.57,112662.0,307.5934,307.7483,307.1744,307.5023,112662.0
2021-09-27 09:30:00,336.78,342.6,336.78,342.51,221761.0,306.7827,312.0843,306.7827,312.0023,221761.0
2021-09-27 09:40:00,342.54,343.23,341.45,342.18,88443.0,312.0296,312.6582,311.0367,311.7017,88443.0
2021-09-27 09:50:00,342.25,343.74,341.93,343.3,92272.0,311.7655,313.1228,311.474,312.7219,92272.0
2021-09-27 10:00:00,343.31,343.73,341.7,341.74,63431.0,312.7311,313.1136,311.2645,311.3009,63431.0
2021-09-27 10:10:00,341.78,342.51,341.5,341.68,82866.0,311.3373,312.0023,311.0823,311.2462,82866.0
2021-09-27 10:20:00,341.59,341.82,340.33,341.07,66495.0,311.1643,311.3738,310.0165,310.6906,66495.0
2021-09-27 10:30:00,340.99,341.2,340.44,340.9,43178.0,310.6177,310.809,310.1167,310.5357,43178.0
2021-09-27 10:40:00,340.94,341.46,339.58,339.58,60260.0,310.5722,311.0458,309.3333,309.3333,60260.0
2021-09-27 10:50:00,339.62,339.85,339.07,339.52,51677.0,309.3697,309.5792,308.8687,309.2786,51677.0
2021-09-27 11:00:00,339.52,340.42,339.52,340.15,47316.0,309.2786,310.0985,309.2786,309.8525,47316.0
2021-09-27 11:10:00,340.15,340.67,339.78,340.47,30415.0,309.8525,310.3262,309.5155,310.144,30415.0
2021-09-27 11:20:00,340.47,341.16,340.32,341.03,43048.0,310.144,310.7726,310.0074,310.6541,43048.0
2021-09-27 11:30:00,341.01,341.27,340.75,341.09,24350.0,310.6359,310.8728,310.3991,310.7088,24350.0
2021-09-27 11:40:00,340.94,340.94,340.37,340.76,33378.0,310.5722,310.5722,310.0529,310.4082,33378.0
2021-09-27 11:50:00,340.69,340.7,340.28,340.48,22311.0,310.3444,310.3535,309.9709,310.1531,22311.0
2021-09-27 12:00:00,340.45,341.0,340.25,340.9,16002.0,310.1258,310.6268,309.9436,310.5357,16002.0
2021-09-27 12:10:00,340.91,340.98,340.62,340.7,30045.0,310.5448,310.6086,310.2807,310.3535,30045.0
2021-09-27 12:20:00,340.67,340.67,340.27,340.45,21187.0,310.3262,310.3262,309.9618,310.1258,21187.0
2021-09-27 12:30:00,340.53,340.54,339.77,339.81,23056.0,310.1987,310.2078,309.5064,309.5428,23056.0
2021-09-27 12:40:00,339.76,340.1,339.6,339.6,18628.0,309.4973,309.807,309.3515,309.3515,18628.0
2021-09-27 12:50:00,339.54,339.66,339.25,339.43,18784.0,309.2968,309.4062,309.0327,309.1966,18784.0
2021-09-27 13:00:00,339.46,339.83,339.3,339.61,14131.0,309.224,309.561,309.0782,309.3606,14131.0
2021-09-27 13:10:00,339.64,339.91,339.34,339.9,16149.0,309.3879,309.6339,309.1147,309.6248,16149.0
2021-09-27 13:20:00,339.83,339.98,339.75,339.92,11234.0,309.561,309.6977,309.4881,309.643,11234.0
2021-09-27 13:30:00,339.94,340.27,339.88,340.26,20464.0,309.6612,309.9618,309.6066,309.9527,20464.0
2021-09-27 13:40:00,340.23,340.69,340.16,340.61,17279.0,309.9254,310.3444,309.8616,310.2715,17279.0
2021-09-27 13:50:00,340.61,340.69,340.31,340.56,22422.0,310.2715,310.3444,309.9983,310.226,22422.0
2021-09-27 14:00:00,340.58,340.98,340.58,340.82,23054.0,310.2442,310.6086,310.2442,310.4628,23054.0
2021-09-27 14:10:00,340.85,341.24,340.78,341.14,23956.0,310.4902,310.8454,310.4264,310.7543,23956.0
2021-09-27 14:20:00,341.18,341.21,340.96,341.2,21302.0,310.7908,310.8181,310.5904,310.809,21302.0
2021-09-27 14:30:00,341.25,341.3,340.98,341.09,26686.0,310.8545,310.9001,310.6086,310.7088,26686.0
2021-09-27 14:40:00,341.12,341.38,341.04,341.22,16670.0,310.7361,310.973,310.6632,310.8272,16670.0
2021-09-27 14:50:00,341.23,341.3,341.06,341.28,18426.0,310.8363,310.9001,310.6815,310.8819,18426.0
2021-09-27 15:00:00,341.32,341.53,341.22,341.52,25120.0,310.9183,311.1096,310.8272,311.1005,25120.0
2021-09-27 15:10:00,341.5,341.75,341.48,341.7,29615.0,311.0823,311.31,311.0641,311.2645,29615.0
2021-09-27 15:20:00,341.69,341.75,341.37,341.52,28020.0,311.2553,311.31,310.9639,311.1005,28020.0
2021-09-27 15:30:00,341.54,341.6,341.24,341.51,39908.0,311.1187,311.1734,310.8454,311.0914,39908.0
2021-09-27 15:40:00,341.51,341.8,341.4,341.59,53375.0,311.0914,311.3555,310.9912,311.1643,53375.0
2021-09-27 15:50:00,341.55,341.55,340.99,341.46,148256.0,311.1278,311.1278,310.6177,311.0458,148256.0
2021-09-28 09:30:00,341.37,341.37,338.31,338.57,161245.0,310.9639,310.9639,308.1764,308.4132,161245.0
2021-09-28 09:40:00,338.52,340.4,338.1,338.69,73790.0,308.3677,310.0802,307.9851,308.5226,73790.0
2021-09-28 09:50:00,338.71,338.71,336.33,336.33,57796.0,308.5408,308.5408,306.3728,306.3728,57796.0
2021-09-28 10:00:00,336.4,336.5,335.09,335.33,75176.0,306.4365,306.5276,305.2432,305.4618,75176.0
2021-09-28 10:10:00,335.38,335.59,333.83,334.44,49367.0,305.5074,305.6987,304.0954,304.6511,49367.0
2021-09-28 10:20:00,334.39,335.17,333.97,334.91,41111.0,304.6056,305.3161,304.223,305.0792,41111.0
2021-09-28 10:30:00,334.82,335.64,333.86,335.54,42877.0,304.9973,305.7442,304.1228,305.6531,42877.0
2021-09-28 10:40:00,335.31,336.49,335.29,335.65,66174.0,305.4436,306.5185,305.4254,305.7533,66174.0
2021-09-28 10:50:00,335.73,336.12,335.07,335.33,40418.0,305.8262,306.1815,305.225,305.4618,40418.0
2021-09-28 11:00:00,335.41,335.74,334.65,334.71,35520.0,305.5347,305.8353,304.8424,304.8971,35520.0
2021-09-28 11:10:00,334.69,335.34,334.5,335.1,43601.0,304.8788,305.4709,304.7058,305.2523,43601.0
2021-09-28 11:20:00,334.98,335.45,334.86,335.21,23952.0,305.143,305.5712,305.0337,305.3525,23952.0
2021-09-28 11:30:00,335.21,335.5,334.85,335.37,25713.0,305.3525,305.6167,305.0246,305.4983,25713.0
2021-09-28 11:40:00,335.37,335.41,334.67,335.01,19267.0,305.4983,305.5347,304.8606,305.1703,19267.0
2021-09-28 11:50:00,335.0,335.03,334.25,334.35,15919.0,305.1612,305.1886,304.478,304.5691,15919.0
2021-09-28 12:00:00,334.28,334.31,333.67,334.04,28583.0,304.5054,304.5327,303.9497,304.2867,28583.0
2021-09-28 12:10:00,334.1,335.01,333.86,334.95,23373.0,304.3414,305.1703,304.1228,305.1157,23373.0
2021-09-28 12:20:00,334.92,334.95,334.2,334.24,24054.0,305.0884,305.1157,304.4325,304.4689,24054.0
2021-09-28 12:30:00,334.21,334.22,333.46,333.6,31924.0,304.4416,304.4507,303.7584,303.8859,31924.0
2021-09-28 12:40:00,333.59,333.63,332.72,332.94,69028.0,303.8768,303.9133,303.0843,303.2847,69028.0
2021-09-28 12:50:00,332.91,333.38,332.64,333.13,25060.0,303.2574,303.6855,303.0114,303.4578,25060.0
2021-09-28 13:00:00,333.07,333.11,332.46,332.91,28167.0,303.4031,303.4396,302.8475,303.2574,28167.0
2021-09-28 13:10:00,332.95,333.27,332.55,333.17,25626.0,303.2938,303.5853,302.9295,303.4942,25626.0
2021-09-28 13:20:00,333.4,333.58,333.0,333.34,21535.0,303.7037,303.8677,303.3394,303.6491,21535.0
2021-09-28 13:30:00,333.33,333.44,333.06,333.41,21235.0,303.64,303.7402,303.394,303.7129,21235.0
2021-09-28 13:40:00,333.49,333.84,333.25,333.81,62001.0,303.7857,304.1046,303.5671,304.0772,62001.0
2021-09-28 13:50:00,333.84,333.98,333.55,333.55,16158.0,304.1046,304.2321,303.8404,303.8404,16158.0
2021-09-28 14:00:00,333.38,333.76,333.3,333.42,26433.0,303.6855,304.0317,303.6127,303.722,26433.0
2021-09-28 14:10:00,333.34,333.64,332.83,333.63,23503.0,303.6491,303.9224,303.1845,303.9133,23503.0
2021-09-28 14:20:00,333.58,334.57,333.56,334.24,28425.0,303.8677,304.7695,303.8495,304.4689,28425.0
2021-09-28 14:30:00,334.19,334.25,333.63,333.91,18643.0,304.4234,304.478,303.9133,304.1683,18643.0
2021-09-28 14:40:00,333.78,335.4,333.78,335.24,19436.0,304.0499,305.5256,304.0499,305.3799,19436.0
2021-09-28 14:50:00,335.28,335.56,334.9,335.2,46349.0,305.4163,305.6714,305.0701,305.3434,46349.0
2021-09-28 15:00:00,335.18,336.21,335.01,336.12,41046.0,305.3252,306.2635,305.1703,306.1815,41046.0
2021-09-28 15:10:00,336.05,336.22,335.79,335.81,40825.0,306.1177,306.2726,305.8809,305.8991,40825.0
2021-09-28 15:20:00,335.78,336.07,334.75,334.78,41549.0,305.8718,306.1359,304.9335,304.9608,41549.0
2021-09-28 15:30:00,334.65,335.01,334.38,334.54,27487.0,304.8424,305.1703,304.5965,304.7422,27487.0
2021-09-28 15:40:00,334.58,335.26,333.75,333.79,36146.0,304.7786,305.3981,304.0226,304.059,36146.0
2021-09-28 15:50:00,333.79,334.33,333.61,333.78,149280.0,304.059,304.5509,303.895,304.0499,149280.0
2021-09-29 09:30:00,333.8,336.44,333.36,334.93,95549.0,304.0681,306.473,303.6673,305.0975,95549.0
2021-09-29 09:40:00,334.92,335.31,334.18,334.69,27042.0,305.0884,305.4436,304.4143,304.8788,27042.0
2021-09-29 09:50:00,334.73,335.81,334.01,334.96,47763.0,304.9153,305.8991,304.2594,305.1248,47763.0
2021-09-29 10:00:00,334.99,336.13,334.9,335.7,30895.0,305.1521,306.1906,305.0701,305.7989,30895.0
2021-09-29 10:10:00,335.85,335.99,335.17,335.61,28979.0,305.9355,306.0631,305.3161,305.7169,28979.0
2021-09-29 10:20:00,335.58,337.1,335.55,336.69,43403.0,305.6896,307.0742,305.6622,306.7007,43403.0
2021-09-29 10:30:00,336.77,337.6,336.51,336.78,46786.0,306.7736,307.5296,306.5367,306.7827,46786.0
2021-09-29 10:40:00,336.83,337.9,336.8,337.81,25866.0,306.8282,307.8029,306.8009,307.7209,25866.0
2021-09-29 10:50:00,337.8,337.89,337.19,337.71,32606.0,307.7118,307.7938,307.1562,307.6298,32606.0
2021-09-29 11:00:00,337.83,338.33,337.53,338.07,34550.0,307.7392,308.1946,307.4659,307.9578,34550.0
2021-09-29 11:10:00,338.07,338.27,337.37,337.82,18218.0,307.9578,308.14,307.3201,307.7301,18218.0
2021-09-29 11:20:00,337.75,337.96,337.49,337.76,21725.0,307.6663,307.8576,307.4294,307.6754,21725.0
2021-09-29 11:30:00,337.79,338.35,337.79,338.01,24469.0,307.7027,308.2128,307.7027,307.9031,24469.0
2021-09-29 11:40:00,337.99,338.06,337.33,337.79,25708.0,307.8849,307.9487,307.2837,307.7027,25708.0
2021-09-29 11:50:00,337.79,338.2,337.58,338.11,15038.0,307.7027,308.0762,307.5114,307.9942,15038.0
2021-09-29 12:00:00,338.11,338.29,337.92,337.93,14745.0,307.9942,308.1582,307.8211,307.8303,14745.0
2021-09-29 12:10:00,338.03,338.04,337.07,337.5,41651.0,307.9213,307.9305,307.0469,307.4386,41651.0
2021-09-29 12:20:00,337.54,337.62,337.09,337.34,15821.0,307.475,307.5479,307.0651,307.2928,15821.0
2021-09-29 12:30:00,337.24,337.31,336.89,337.03,25342.0,307.2017,307.2655,306.8829,307.0104,25342.0
2021-09-29 12:40:00,336.98,337.41,336.98,337.29,24363.0,306.9649,307.3566,306.9649,307.2473,24363.0
2021-09-29 12:50:00,337.26,337.93,337.1,337.81,30212.0,307.2199,307.8303,307.0742,307.7209,30212.0
2021-09-29 13:00:00,337.81,337.86,337.3,337.52,17660.0,307.7209,307.7665,307.2564,307.4568,17660.0
2021-09-29 13:10:00,337.52,338.14,337.52,337.89,16475.0,307.4568,308.0215,307.4568,307.7938,16475.0
2021-09-29 13:20:00,337.9,337.99,337.22,337.47,13382.0,307.8029,307.8849,307.1835,307.4112,13382.0
2021-09-29 13:30:00,337.42,337.42,336.77,337.06,19221.0,307.3657,307.3657,306.7736,307.0377,19221.0
2021-09-29 13:40:00,337.02,337.36,337.0,337.13,15811.0,307.0013,307.311,306.9831,307.1015,15811.0
2021-09-29 13:50:00,337.07,337.55,337.0,337.45,13303.0,307.0469,307.4841,306.9831,307.393,13303.0
2021-09-29 14:00:00,337.4,338.14,337.38,338.14,21506.0,307.3475,308.0215,307.3292,308.0215,21506.0
2021-09-29 14:10:00,338.14,338.76,338.1,338.27,28872.0,308.0215,308.5863,307.9851,308.14,28872.0
2021-09-29 14:20:00,338.32,338.32,337.79,338.02,22377.0,308.1855,308.1855,307.7027,307.9122,22377.0
2021-09-29 14:30:00,338.17,338.31,338.01,338.14,11532.0,308.0489,308.1764,307.9031,308.0215,11532.0
2021-09-29 14:40:00,338.14,338.47,338.12,338.24,12831.0,308.0215,308.3222,308.0033,308.1126,12831.0
2021-09-29 14:50:00,338.4,338.75,338.37,338.63,34274.0,308.2584,308.5772,308.2311,308.4679,34274.0
2021-09-29 15:00:00,338.69,338.87,338.19,338.58,27406.0,308.5226,308.6865,308.0671,308.4224,27406.0
2021-09-29 15:10:00,338.62,338.88,338.55,338.58,23699.0,308.4588,308.6956,308.395,308.4224,23699.0
2021-09-29 15:20:00,338.56,338.64,338.21,338.64,38343.0,308.4041,308.477,308.0853,308.477,38343.0
2021-09-29 15:30:00,338.63,338.79,338.05,338.06,55975.0,308.4679,308.6137,307.9396,307.9487,55975.0
2021-09-29 15:40:00,338.05,338.05,337.39,337.63,58685.0,307.9396,307.9396,307.3384,307.557,58685.0
2021-09-29 15:50:00,337.58,337.58,336.77,337.05,145469.0,307.5114,307.5114,306.7736,307.0286,145469.0
2021-09-30 09:30:00,338.24,338.71,335.51,335.68,104595.0,308.1126,308.5408,305.6258,305.7807,104595.0
2021-09-30 09:40:00,335.68,336.01,334.05,334.5,117976.0,305.7807,306.0813,304.2958,304.7058,117976.0
2021-09-30 09:50:00,334.83,336.22,334.45,334.98,60083.0,305.0064,306.2726,304.6602,305.143,60083.0
2021-09-30 10:00:00,334.87,335.34,334.33,334.81,40545.0,305.0428,305.4709,304.5509,304.9882,40545.0
2021-09-30 10:10:00,334.8,335.16,333.3,334.75,55862.0,304.979,305.307,303.6127,304.9335,55862.0
2021-09-30 10:20:00,334.56,335.12,334.14,334.96,36388.0,304.7604,305.2705,304.3778,305.1248,36388.0
2021-09-30 10:30:00,334.78,335.14,334.5,335.13,51766.0,304.9608,305.2888,304.7058,305.2797,51766.0
2021-09-30 10:40:00,335.13,335.13,333.56,333.85,45714.0,305.2797,305.2797,303.8495,304.1137,45714.0
2021-09-30 10:50:00,333.81,334.08,333.0,333.55,45003.0,304.0772,304.3232,303.3394,303.8404,45003.0
2021-09-30 11:00:00,333.49,333.88,333.12,333.26,35773.0,303.7857,304.141,303.4487,303.5762,35773.0
2021-09-30 11:10:00,333.38,333.71,333.12,333.41,45972.0,303.6855,303.9861,303.4487,303.7129,45972.0
2021-09-30 11:20:00,333.33,333.43,332.59,332.97,26951.0,303.64,303.7311,302.9659,303.312,26951.0
2021-09-30 11:30:00,333.03,333.43,331.65,331.92,61767.0,303.3667,303.7311,302.1096,302.3556,61767.0
2021-09-30 11:40:00,331.89,331.89,330.58,330.72,65543.0,302.3282,302.3282,301.1349,301.2625,65543.0
2021-09-30 11:50:00,330.79,330.93,330.11,330.7,68150.0,301.3262,301.4538,300.7068,301.2442,68150.0
2021-09-30 12:00:00,330.7,330.92,328.84,329.16,39552.0,301.2442,301.4446,299.5499,299.8414,39552.0
2021-09-30 12:10:00,329.16,329.51,328.62,329.45,39006.0,299.8414,300.1602,299.3495,300.1056,39006.0
2021-09-30 12:20:00,329.56,329.72,328.94,328.94,33511.0,300.2058,300.3515,299.641,299.641,33511.0
2021-09-30 12:30:00,328.79,329.89,328.7,329.64,59873.0,299.5044,300.5064,299.4224,300.2787,59873.0
2021-09-30 12:40:00,329.63,329.67,328.65,328.89,35186.0,300.2695,300.306,299.3768,299.5955,35186.0
2021-09-30 12:50:00,329.01,329.14,328.12,328.33,41514.0,299.7048,299.8232,298.894,299.0853,41514.0
2021-09-30 13:00:00,328.39,329.12,327.62,329.12,81835.0,299.14,299.805,298.4386,299.805,81835.0
2021-09-30 13:10:00,329.15,329.31,328.52,328.81,37808.0,299.8323,299.978,299.2584,299.5226,37808.0
2021-09-30 13:20:00,328.8,328.85,327.96,328.06,35841.0,299.5135,299.559,298.7483,298.8394,35841.0
2021-09-30 13:30:00,328.0,328.59,327.75,328.47,37588.0,298.7847,299.3222,298.557,299.2129,37588.0
2021-09-30 13:40:00,328.48,328.65,328.13,328.38,26556.0,299.222,299.3768,298.9031,299.1309,26556.0
2021-09-30 13:50:00,328.5,329.3,328.32,329.3,32955.0,299.2402,299.9689,299.0762,299.9689,32955.0
2021-09-30 14:00:00,329.27,330.55,329.19,330.5,58045.0,299.9416,301.1076,299.8687,301.0621,58045.0
2021-09-30 14:10:00,330.54,330.69,329.62,329.62,29903.0,301.0985,301.2351,300.2604,300.2604,29903.0
2021-09-30 14:20:00,329.68,330.14,329.5,330.14,29851.0,300.3151,300.7341,300.1511,300.7341,29851.0
2021-09-30 14:30:00,330.2,330.88,330.19,330.65,20502.0,300.7888,301.4082,300.7797,301.1987,20502.0
2021-09-30 14:40:00,330.59,331.61,330.58,331.49,51502.0,301.144,302.0732,301.1349,301.9639,51502.0
2021-09-30 14:50:00,331.6,332.03,330.72,330.72,59779.0,302.0641,302.4558,301.2625,301.2625,59779.0
2021-09-30 15:00:00,330.75,331.22,330.55,330.78,55207.0,301.2898,301.7179,301.1076,301.3171,55207.0
2021-09-30 15:10:00,330.84,331.53,330.81,331.26,41964.0,301.3718,302.0003,301.3444,301.7544,41964.0
2021-09-30 15:20:00,331.24,331.27,330.37,330.44,56007.0,301.7361,301.7635,300.9436,301.0074,56007.0
2021-09-30 15:30:00,330.39,330.91,330.09,330.22,66710.0,300.9618,301.4355,300.6886,300.807,66710.0
2021-09-30 15:40:00,330.24,330.41,329.35,329.37,80735.0,300.8252,300.9801,300.0145,300.0327,80735.0
2021-09-30 15:50:00,329.33,329.47,328.12,328.29,297371.0,299.9963,300.1238,298.894,299.0489,297371.0
2021-10-01 09:30:00,328.15,332.32,328.13,330.54,162518.0,298.9214,302.7199,298.9031,301.0985,162518.0
2021-10-01 09:40:00,330.52,330.76,328.21,328.87,46180.0,301.0803,301.2989,298.976,299.5772,46180.0
2021-10-01 09:50:00,328.67,329.39,327.86,328.78,40206.0,299.3951,300.0509,298.6572,299.4953,40206.0
2021-10-01 10:00:00,328.9,329.85,327.37,327.85,64948.0,299.6046,300.4699,298.2108,298.6481,64948.0
2021-10-01 10:10:00,327.91,328.01,325.85,326.06,47255.0,298.7027,298.7938,296.8262,297.0175,47255.0
2021-10-01 10:20:00,326.16,326.37,324.57,325.86,64111.0,297.1086,297.2999,295.6602,296.8353,64111.0
2021-10-01 10:30:00,325.81,326.12,325.29,325.89,47075.0,296.7898,297.0722,296.3161,296.8627,47075.0
2021-10-01 10:40:00,325.93,326.53,325.38,325.63,48812.0,296.8991,297.4457,296.3981,296.6258,48812.0
2021-10-01 10:50:00,325.76,327.08,325.29,326.81,35362.0,296.7442,297.9467,296.3161,297.7007,35362.0
2021-10-01 11:00:00,326.76,327.89,326.76,327.2,43456.0,297.6552,298.6845,297.6552,298.056,43456.0
2021-10-01 11:10:00,327.17,329.16,327.17,329.14,34525.0,298.0287,299.8414,298.0287,299.8232,34525.0
2021-10-01 11:20:00,329.19,329.36,328.17,328.17,24522.0,299.8687,300.0236,298.9396,298.9396,24522.0
2021-10-01 11:30:00,328.42,329.2,328.28,328.92,30302.0,299.1673,299.8778,299.0398,299.6228,30302.0
2021-10-01 11:40:00,329.02,329.54,328.74,329.03,23640.0,299.7139,300.1876,299.4588,299.723,23640.0
2021-10-01 11:50:00,329.08,329.08,328.24,328.63,17178.0,299.7685,299.7685,299.0034,299.3586,17178.0
2021-10-01 12:00:00,328.64,329.02,328.26,328.99,16277.0,299.3677,299.7139,299.0216,299.6865,16277.0
2021-10-01 12:10:00,328.87,329.17,328.65,329.13,16271.0,299.5772,299.8505,299.3768,299.8141,16271.0
2021-10-01 12:20:00,329.13,329.72,329.13,329.21,13172.0,299.8141,300.3515,299.8141,299.887,13172.0
2021-10-01 12:30:00,329.25,329.67,329.19,329.27,10591.0,299.9234,300.306,299.8687,299.9416,10591.0
2021-10-01 12:40:00,329.34,329.65,329.18,329.27,11820.0,300.0054,300.2878,299.8596,299.9416,11820.0
2021-10-01 12:50:00,329.31,329.56,328.95,328.95,14675.0,299.978,300.2058,299.6501,299.6501,14675.0
2021-10-01 13:00:00,329.0,329.66,328.63,329.66,15276.0,299.6957,300.2969,299.3586,300.2969,15276.0
2021-10-01 13:10:00,329.65,329.94,329.51,329.82,14470.0,300.2878,300.5519,300.1602,300.4426,14470.0
2021-10-01 13:20:00,329.93,330.22,329.78,329.91,33006.0,300.5428,300.807,300.4062,300.5246,33006.0
2021-10-01 13:30:00,329.91,330.5,329.8,330.13,16428.0,300.5246,301.0621,300.4244,300.725,16428.0
2021-10-01 13:40:00,330.19,331.23,330.04,331.23,24815.0,300.7797,301.727,300.643,301.727,24815.0
2021-10-01 13:50:00,331.2,331.2,330.52,330.59,22016.0,301.6997,301.6997,301.0803,301.144,22016.0
2021-10-01 14:00:00,330.6,331.11,330.41,330.83,24990.0,301.1531,301.6177,300.9801,301.3627,24990.0
2021-10-01 14:10:00,330.85,330.97,330.55,330.97,28903.0,301.3809,301.4902,301.1076,301.4902,28903.0
2021-10-01 14:20:00,330.94,330.97,330.64,330.94,27951.0,301.4629,301.4902,301.1896,301.4629,27951.0
2021-10-01 14:30:00,330.91,331.25,330.84,331.2,22329.0,301.4355,301.7452,301.3718,301.6997,22329.0
2021-10-01 14:40:00,331.17,331.32,330.93,331.27,19250.0,301.6724,301.809,301.4538,301.7635,19250.0
2021-10-01 14:50:00,331.3,331.9,331.12,331.78,27009.0,301.7908,302.3374,301.6268,302.228,27009.0
2021-10-01 15:00:00,331.75,332.2,331.74,331.97,40509.0,302.2007,302.6106,302.1916,302.4011,40509.0
2021-10-01 15:10:00,331.98,332.73,331.9,332.13,43551.0,302.4102,303.0934,302.3374,302.5469,43551.0
2021-10-01 15:20:00,332.13,332.26,331.08,331.1,35347.0,302.5469,302.6653,301.5904,301.6086,35347.0
2021-10-01 15:30:00,331.09,331.13,330.74,330.84,33579.0,301.5995,301.6359,301.2807,301.3718,33579.0
2021-10-01 15:40:00,330.89,330.95,330.24,330.29,32458.0,301.4173,301.472,300.8252,300.8708,32458.0
2021-10-01 15:50:00,330.39,331.14,329.45,329.94,162793.0,300.9618,301.645,300.1056,300.5519,162793.0
2021-10-04 09:30:00,328.5,330.61,327.66,329.85,88844.0,299.2402,301.1623,298.475,300.4699,88844.0
2021-10-04 09:40:00,329.9,330.25,328.29,328.84,31857.0,300.5155,300.8343,299.0489,299.5499,31857.0
2021-10-04 09:50:00,328.81,329.38,328.5,329.12,30155.0,299.5226,300.0418,299.2402,299.805,30155.0
2021-10-04 10:00:00,329.12,329.5,327.0,327.19,33547.0,299.805,300.1511,297.8738,298.0469,33547.0
2021-10-04 10:10:00,327.1,329.31,326.9,328.92,34513.0,297.9649,299.978,297.7827,299.6228,34513.0
2021-10-04 10:20:00,328.99,329.11,327.22,327.4,45415.0,299.6865,299.7959,298.0742,298.2382,45415.0
2021-10-04 10:30:00,327.4,327.8,325.5,325.98,67774.0,298.2382,298.6025,296.5074,296.9447,67774.0
2021-10-04 10:40:00,325.92,327.04,325.72,326.32,52000.0,296.89,297.9102,296.7078,297.2544,52000.0
2021-10-04 10:50:00,326.25,326.3,325.1,325.63,43339.0,297.1906,297.2361,296.143,296.6258,43339.0
2021-10-04 11:00:00,325.7,326.04,325.1,325.87,38424.0,296.6896,296.9993,296.143,296.8444,38424.0
2021-10-04 11:10:00,325.76,326.59,325.54,326.25,29813.0,296.7442,297.5003,296.5438,297.1906,29813.0
2021-10-04 11:20:00,326.26,326.33,324.9,325.19,56590.0,297.1997,297.2635,295.9608,296.225,56590.0
2021-10-04 11:30:00,325.1,325.27,324.54,324.63,25947.0,296.143,296.2979,295.6329,295.7149,25947.0
2021-10-04 11:40:00,324.59,325.61,324.16,325.5,29065.0,295.6785,296.6076,295.2868,296.5074,29065.0
2021-10-04 11:50:00,325.5,326.57,325.23,326.43,32089.0,296.5074,297.4821,296.2615,297.3546,32089.0
2021-10-04 12:00:00,326.34,327.15,326.17,327.05,19207.0,297.2726,298.0104,297.1177,297.9193,19207.0
2021-10-04 12:10:00,326.92,326.94,326.46,326.46,14692.0,297.8009,297.8191,297.3819,297.3819,14692.0
2021-10-04 12:20:00,326.39,326.39,325.31,325.32,32442.0,297.3181,297.3181,296.3343,296.3434,32442.0
2021-10-04 12:30:00,325.46,326.28,325.17,326.06,19791.0,296.471,297.2179,296.2068,297.0175,19791.0
2021-10-04 12:40:00,326.09,326.09,325.36,325.74,25039.0,297.0449,297.0449,296.3799,296.726,25039.0
2021-10-04 12:50:00,325.82,326.04,325.39,325.76,22543.0,296.7989,296.9993,296.4072,296.7442,22543.0
2021-10-04 13:00:00,325.76,326.21,325.14,326.21,24275.0,296.7442,297.1542,296.1795,297.1542,24275.0
2021-10-04 13:10:00,326.15,326.34,325.77,325.85,14255.0,297.0995,297.2726,296.7534,296.8262,14255.0
2021-10-04 13:20:00,325.82,326.22,325.66,325.7,21202.0,296.7989,297.1633,296.6532,296.6896,21202.0
2021-10-04 13:30:00,325.66,326.15,325.66,325.85,22395.0,296.6532,297.0995,296.6532,296.8262,22395.0
2021-10-04 13:40:00,325.85,325.89,325.43,325.81,19187.0,296.8262,296.8627,296.4436,296.7898,19187.0
2021-10-04 13:50:00,325.83,326.06,325.53,325.71,18118.0,296.808,297.0175,296.5347,296.6987,18118.0
2021-10-04 14:00:00,325.69,326.47,325.68,326.41,26216.0,296.6805,297.391,296.6714,297.3364,26216.0
2021-10-04 14:10:00,326.34,326.38,325.64,325.99,29431.0,297.2726,297.309,296.6349,296.9538,29431.0
2021-10-04 14:20:00,326.0,326.21,325.59,325.86,30142.0,296.9629,297.1542,296.5894,296.8353,30142.0
2021-10-04 14:30:00,325.93,326.3,325.79,326.17,32879.0,296.8991,297.2361,296.7716,297.1177,32879.0
2021-10-04 14:40:00,326.11,326.66,325.92,326.58,23451.0,297.0631,297.5641,296.89,297.4912,23451.0
2021-10-04 14:50:00,326.5,326.53,326.13,326.28,31551.0,297.4183,297.4457,297.0813,297.2179,31551.0
2021-10-04 15:00:00,326.31,326.83,326.13,326.31,30805.0,297.2453,297.7189,297.0813,297.2453,30805.0
2021-10-04 15:10:00,326.25,326.48,325.82,325.84,34102.0,297.1906,297.4001,296.7989,296.8171,34102.0
2021-10-04 15:20:00,325.88,326.29,325.62,326.21,28672.0,296.8536,297.227,296.6167,297.1542,28672.0
2021-10-04 15:30:00,326.25,326.44,325.59,325.64,28655.0,297.1906,297.3637,296.5894,296.6349,28655.0
2021-10-04 15:40:00,325.69,326.91,325.59,326.73,42425.0,296.6805,297.7918,296.5894,297.6278,42425.0
2021-10-04 15:50:00,326.59,326.65,325.42,326.56,119858.0,297.5003,297.555,296.4345,297.473,119858.0
2021-10-05 09:30:00,326.9,329.52,326.89,327.35,95227.0,297.7827,300.1693,297.7736,298.1926,95227.0
2021-10-05 09:40:00,327.15,327.64,326.32,327.01,24413.0,298.0104,298.4568,297.2544,297.8829,24413.0
2021-10-05 09:50:00,327.11,327.66,326.45,327.33,18983.0,297.974,298.475,297.3728,298.1744,18983.0
2021-10-05 10:00:00,327.58,328.82,327.43,328.51,24086.0,298.4021,299.5317,298.2655,299.2493,24086.0
2021-10-05 10:10:00,328.61,329.46,328.6,328.66,28789.0,299.3404,300.1147,299.3313,299.3859,28789.0
2021-10-05 10:20:00,328.72,330.38,328.72,330.22,41856.0,299.4406,300.9527,299.4406,300.807,41856.0
2021-10-05 10:30:00,330.19,330.45,329.17,329.24,29020.0,300.7797,301.0165,299.8505,299.9143,29020.0
2021-10-05 10:40:00,329.31,330.06,329.31,330.06,28859.0,299.978,300.6612,299.978,300.6612,28859.0
2021-10-05 10:50:00,330.07,330.44,329.75,330.38,32704.0,300.6704,301.0074,300.3789,300.9527,32704.0
2021-10-05 11:00:00,330.34,330.98,330.04,330.75,37197.0,300.9163,301.4993,300.643,301.2898,37197.0
2021-10-05 11:10:00,330.82,331.66,330.79,331.33,57195.0,301.3535,302.1187,301.3262,301.8181,57195.0
2021-10-05 11:20:00,331.25,331.97,330.95,331.85,49104.0,301.7452,302.4011,301.472,302.2918,49104.0
2021-10-05 11:30:00,331.84,331.93,331.14,331.14,32693.0,302.2827,302.3647,301.645,301.645,32693.0
2021-10-05 11:40:00,331.11,331.11,330.38,330.38,28380.0,301.6177,301.6177,300.9527,300.9527,28380.0
2021-10-05 11:50:00,330.46,331.32,330.46,331.07,40238.0,301.0256,301.809,301.0256,301.5813,40238.0
2021-10-05 12:00:00,331.17,331.83,330.99,331.83,15348.0,301.6724,302.2736,301.5084,302.2736,15348.0
2021-10-05 12:10:00,331.79,331.99,331.12,331.12,14880.0,302.2371,302.4193,301.6268,301.6268,14880.0
2021-10-05 12:20:00,331.08,331.26,330.78,331.01,26736.0,301.5904,301.7544,301.3171,301.5266,26736.0
2021-10-05 12:30:00,331.01,331.41,330.76,331.28,21326.0,301.5266,301.891,301.2989,301.7726,21326.0
2021-10-05 12:40:00,331.3,331.71,331.21,331.62,20072.0,301.7908,302.1643,301.7088,302.0823,20072.0
2021-10-05 12:50:00,331.6,331.77,331.34,331.52,29006.0,302.0641,302.2189,301.8272,301.9912,29006.0
2021-10-05 13:00:00,331.51,331.51,330.95,331.09,17588.0,301.9821,301.9821,301.472,301.5995,17588.0
2021-10-05 13:10:00,331.04,331.52,331.02,331.31,14986.0,301.554,301.9912,301.5357,301.7999,14986.0
2021-10-05 13:20:00,331.32,331.58,331.13,331.58,14622.0,301.809,302.0459,301.6359,302.0459,14622.0
2021-10-05 13:30:00,331.6,331.8,331.39,331.74,20037.0,302.0641,302.2463,301.8728,302.1916,20037.0
2021-10-05 13:40:00,331.68,332.19,331.64,331.94,20784.0,302.1369,302.6015,302.1005,302.3738,20784.0
2021-10-05 13:50:00,331.95,332.1,331.49,331.59,16736.0,302.3829,302.5195,301.9639,302.055,16736.0
2021-10-05 14:00:00,331.68,331.95,331.32,331.35,23210.0,302.1369,302.3829,301.809,301.8363,23210.0
2021-10-05 14:10:00,331.31,331.41,331.06,331.29,13393.0,301.7999,301.891,301.5722,301.7817,13393.0
2021-10-05 14:20:00,331.35,331.53,331.18,331.52,15256.0,301.8363,302.0003,301.6815,301.9912,15256.0
2021-10-05 14:30:00,331.56,332.09,331.55,331.57,26194.0,302.0276,302.5104,302.0185,302.0367,26194.0
2021-10-05 14:40:00,331.53,331.81,331.48,331.68,20811.0,302.0003,302.2554,301.9548,302.1369,20811.0
2021-10-05 14:50:00,331.64,331.74,331.28,331.44,16942.0,302.1005,302.1916,301.7726,301.9183,16942.0
2021-10-05 15:00:00,331.41,331.66,331.33,331.47,15499.0,301.891,302.1187,301.8181,301.9457,15499.0
2021-10-05 15:10:00,331.54,331.86,331.54,331.86,20498.0,302.0094,302.3009,302.0094,302.3009,20498.0
2021-10-05 15:20:00,331.89,331.9,331.33,331.34,30955.0,302.3282,302.3374,301.8181,301.8272,30955.0
2021-10-05 15:30:00,331.29,331.68,331.21,331.24,40201.0,301.7817,302.1369,301.7088,301.7361,40201.0
2021-10-05 15:40:00,331.2,331.39,330.62,330.73,38603.0,301.6997,301.8728,301.1714,301.2716,38603.0
2021-10-05 15:50:00,330.57,330.59,329.3,329.58,147327.0,301.1258,301.144,299.9689,300.224,147327.0
2021-10-06 09:30:00,328.16,329.81,327.09,327.75,76619.0,298.9305,300.4335,297.9558,298.557,76619.0
2021-10-06 09:40:00,327.97,328.38,326.94,327.0,29852.0,298.7574,299.1309,297.8191,297.8738,29852.0
2021-10-06 09:50:00,326.99,327.12,326.0,326.32,43946.0,297.8647,297.9831,296.9629,297.2544,43946.0
2021-10-06 10:00:00,326.29,326.5,325.4,326.44,45095.0,297.227,297.4183,296.4163,297.3637,45095.0
2021-10-06 10:10:00,326.33,327.28,325.72,325.77,46274.0,297.2635,298.1289,296.7078,296.7534,46274.0
2021-10-06 10:20:00,325.96,328.37,325.73,327.69,42737.0,296.9264,299.1218,296.7169,298.5023,42737.0
2021-10-06 10:30:00,327.63,328.02,326.94,327.57,22722.0,298.4477,298.8029,297.8191,298.393,22722.0
2021-10-06 10:40:00,327.53,327.63,326.33,327.11,23143.0,298.3566,298.4477,297.2635,297.974,23143.0
2021-10-06 10:50:00,327.33,328.29,326.84,328.29,29215.0,298.1744,299.0489,297.7281,299.0489,29215.0
2021-10-06 11:00:00,328.34,328.4,327.36,327.52,30024.0,299.0944,299.1491,298.2017,298.3475,30024.0
2021-10-06 11:10:00,327.68,327.68,327.26,327.27,15398.0,298.4932,298.4932,298.1106,298.1198,15398.0
2021-10-06 11:20:00,327.42,327.42,326.67,326.76,25459.0,298.2564,298.2564,297.5732,297.6552,25459.0
2021-10-06 11:30:00,326.74,326.98,326.45,326.98,31973.0,297.637,297.8556,297.3728,297.8556,31973.0
2021-10-06 11:40:00,326.94,327.35,326.51,327.02,12418.0,297.8191,298.1926,297.4274,297.892,12418.0
2021-10-06 11:50:00,327.13,327.81,327.12,327.81,18148.0,297.9922,298.6117,297.9831,298.6117,18148.0
2021-10-06 12:00:00,327.76,327.88,326.55,326.67,15199.0,298.5661,298.6754,297.4639,297.5732,15199.0
2021-10-06 12:10:00,326.74,326.77,326.33,326.65,6968.0,297.637,297.6643,297.2635,297.555,6968.0
2021-10-06 12:20:00,326.58,327.06,326.35,327.0,10853.0,297.4912,297.9285,297.2817,297.8738,10853.0
2021-10-06 12:30:00,326.96,327.07,326.68,327.01,12358.0,297.8374,297.9376,297.5823,297.8829,12358.0
2021-10-06 12:40:00,327.0,327.56,327.0,327.31,16113.0,297.8738,298.3839,297.8738,298.1562,16113.0
2021-10-06 12:50:00,327.3,327.7,327.26,327.37,12370.0,298.1471,298.5114,298.1106,298.2108,12370.0
2021-10-06 13:00:00,327.54,327.54,326.62,326.94,14204.0,298.3657,298.3657,297.5276,297.8191,14204.0
2021-10-06 13:10:00,326.84,327.46,326.75,327.4,9607.0,297.7281,298.2928,297.6461,298.2382,9607.0
2021-10-06 13:20:00,327.38,328.22,327.32,328.22,12064.0,298.22,298.9851,298.1653,298.9851,12064.0
2021-10-06 13:30:00,328.17,329.65,328.14,329.65,35351.0,298.9396,300.2878,298.9123,300.2878,35351.0
2021-10-06 13:40:00,329.55,329.57,329.2,329.29,11754.0,300.1967,300.2149,299.8778,299.9598,11754.0
2021-10-06 13:50:00,329.29,329.29,328.65,329.13,15537.0,299.9598,299.9598,299.3768,299.8141,15537.0
2021-10-06 14:00:00,329.14,329.33,328.59,329.23,21324.0,299.8232,299.9963,299.3222,299.9052,21324.0
2021-10-06 14:10:00,329.24,330.42,329.23,330.36,23995.0,299.9143,300.9892,299.9052,300.9345,23995.0
2021-10-06 14:20:00,330.51,330.51,329.98,330.44,15060.0,301.0712,301.0712,300.5884,301.0074,15060.0
2021-10-06 14:30:00,330.38,330.42,329.94,330.08,19899.0,300.9527,300.9892,300.5519,300.6795,19899.0
2021-10-06 14:40:00,330.13,330.54,330.06,330.11,23198.0,300.725,301.0985,300.6612,300.7068,23198.0
2021-10-06 14:50:00,330.18,330.18,329.63,329.69,23326.0,300.7706,300.7706,300.2695,300.3242,23326.0
2021-10-06 15:00:00,329.79,329.82,329.44,329.78,28310.0,300.4153,300.4426,300.0965,300.4062,28310.0
2021-10-06 15:10:00,329.71,330.35,329.65,330.33,20663.0,300.3424,300.9254,300.2878,300.9072,20663.0
2021-10-06 15:20:00,330.42,330.54,330.17,330.45,37127.0,300.9892,301.0985,300.7614,301.0165,37127.0
2021-10-06 15:30:00,330.41,330.54,329.8,330.07,31974.0,300.9801,301.0985,300.4244,300.6704,31974.0
2021-10-06 15:40:00,330.02,330.51,329.83,330.15,39721.0,300.6248,301.0712,300.4517,300.7432,39721.0
2021-10-06 15:50:00,330.19,330.65,329.95,330.47,143861.0,300.7797,301.1987,300.561,301.0347,143861.0
2021-10-07 09:30:00,333.5,336.96,332.86,336.77,210245.0,303.7948,306.9467,303.2118,306.7736,210245.0
2021-10-07 09:40:00,336.87,337.14,335.7,336.86,50575.0,306.8647,307.1106,305.7989,306.8556,50575.0
2021-10-07 09:50:00,336.85,337.7,336.71,337.7,63226.0,306.8465,307.6207,306.7189,307.6207,63226.0
2021-10-07 10:00:00,337.78,338.16,337.19,337.5,48737.0,307.6936,308.0398,307.1562,307.4386,48737.0
2021-10-07 10:10:00,337.47,338.22,337.47,337.82,46952.0,307.4112,308.0944,307.4112,307.7301,46952.0
2021-10-07 10:20:00,337.9,337.99,337.08,337.22,35855.0,307.8029,307.8849,307.056,307.1835,35855.0
2021-10-07 10:30:00,337.31,337.94,336.9,337.25,36734.0,307.2655,307.8394,306.892,307.2108,36734.0
2021-10-07 10:40:00,337.26,338.12,337.25,337.62,31726.0,307.2199,308.0033,307.2108,307.5479,31726.0
2021-10-07 10:50:00,337.64,337.93,337.38,337.73,31861.0,307.5661,307.8303,307.3292,307.6481,31861.0
2021-10-07 11:00:00,337.65,338.07,336.9,337.1,43033.0,307.5752,307.9578,306.892,307.0742,43033.0
2021-10-07 11:10:00,336.99,337.15,336.55,336.78,24595.0,306.974,307.1197,306.5732,306.7827,24595.0
2021-10-07 11:20:00,336.94,337.25,336.89,337.05,12375.0,306.9284,307.2108,306.8829,307.0286,12375.0
2021-10-07 11:30:00,337.14,337.81,336.92,337.81,34476.0,307.1106,307.7209,306.9102,307.7209,34476.0
2021-10-07 11:40:00,337.84,338.11,337.57,338.06,30064.0,307.7483,307.9942,307.5023,307.9487,30064.0
2021-10-07 11:50:00,338.0,338.46,337.94,338.15,31383.0,307.894,308.313,307.8394,308.0307,31383.0
2021-10-07 12:00:00,338.15,338.4,338.1,338.26,13453.0,308.0307,308.2584,307.9851,308.1309,13453.0
2021-10-07 12:10:00,338.22,338.32,337.8,338.12,29482.0,308.0944,308.1855,307.7118,308.0033,29482.0
2021-10-07 12:20:00,338.07,338.19,337.9,338.12,17440.0,307.9578,308.0671,307.8029,308.0033,17440.0
2021-10-07 12:30:00,338.06,338.45,337.96,338.38,31695.0,307.9487,308.3039,307.8576,308.2402,31695.0
2021-10-07 12:40:00,338.45,338.56,337.96,338.35,42209.0,308.3039,308.4041,307.8576,308.2128,42209.0
2021-10-07 12:50:00,338.31,338.66,338.11,338.42,22317.0,308.1764,308.4952,307.9942,308.2766,22317.0
2021-10-07 13:00:00,338.36,338.4,338.07,338.28,19525.0,308.222,308.2584,307.9578,308.1491,19525.0
2021-10-07 13:10:00,338.32,338.75,338.22,338.69,23656.0,308.1855,308.5772,308.0944,308.5226,23656.0
2021-10-07 13:20:00,338.66,338.83,338.4,338.83,14214.0,308.4952,308.6501,308.2584,308.6501,14214.0
2021-10-07 13:30:00,338.72,338.87,338.59,338.82,14920.0,308.5499,308.6865,308.4315,308.641,14920.0
2021-10-07 13:40:00,338.75,338.96,338.38,338.72,26532.0,308.5772,308.7685,308.2402,308.5499,26532.0
2021-10-07 13:50:00,338.65,339.19,338.55,339.02,36859.0,308.4861,308.978,308.395,308.8232,36859.0
2021-10-07 14:00:00,339.09,339.22,338.49,338.78,33796.0,308.8869,309.0054,308.3404,308.6045,33796.0
2021-10-07 14:10:00,338.77,339.06,338.58,339.0,22276.0,308.5954,308.8596,308.4224,308.8049,22276.0
2021-10-07 14:20:00,338.94,339.01,338.62,338.78,25886.0,308.7503,308.8141,308.4588,308.6045,25886.0
2021-10-07 14:30:00,338.87,339.01,338.45,338.53,20070.0,308.6865,308.8141,308.3039,308.3768,20070.0
2021-10-07 14:40:00,338.58,338.61,338.13,338.27,39168.0,308.4224,308.4497,308.0124,308.14,39168.0
2021-10-07 14:50:00,338.21,338.29,337.46,337.49,22897.0,308.0853,308.1582,307.4021,307.4294,22897.0
2021-10-07 15:00:00,337.46,338.44,337.21,338.31,34851.0,307.4021,308.2948,307.1744,308.1764,34851.0
2021-10-07 15:10:00,338.29,338.39,337.78,338.39,49359.0,308.1582,308.2493,307.6936,308.2493,49359.0
2021-10-07 15:20:00,338.33,338.46,338.0,338.22,34019.0,308.1946,308.313,307.894,308.0944,34019.0
2021-10-07 15:30:00,338.22,338.43,337.93,337.94,47279.0,308.0944,308.2857,307.8303,307.8394,47279.0
2021-10-07 15:40:00,337.96,338.13,337.2,337.98,83064.0,307.8576,308.0124,307.1653,307.8758,83064.0
2021-10-07 15:50:00,337.82,337.85,337.18,337.5,144744.0,307.7301,307.7574,307.1471,307.4386,144744.0
2021-10-08 09:30:00,333.0,335.35,332.5,333.78,154869.0,303.3394,305.4801,302.8839,304.0499,154869.0
2021-10-08 09:40:00,333.82,334.61,331.08,331.87,84776.0,304.0863,304.806,301.5904,302.31,84776.0
2021-10-08 09:50:00,331.75,332.6,330.88,332.34,93435.0,302.2007,302.975,301.4082,302.7382,93435.0
2021-10-08 10:00:00,332.39,333.72,332.29,333.45,62778.0,302.7837,303.9952,302.6926,303.7493,62778.0
2021-10-08 10:10:00,333.44,333.48,332.46,332.49,48602.0,303.7402,303.7766,302.8475,302.8748,48602.0
2021-10-08 10:20:00,332.46,332.62,332.02,332.29,58613.0,302.8475,302.9932,302.4467,302.6926,58613.0
2021-10-08 10:30:00,332.2,333.73,332.15,333.49,53376.0,302.6106,304.0044,302.5651,303.7857,53376.0
2021-10-08 10:40:00,333.5,334.1,333.2,333.93,41138.0,303.7948,304.3414,303.5216,304.1865,41138.0
2021-10-08 10:50:00,333.9,334.49,333.58,333.58,30108.0,304.1592,304.6967,303.8677,303.8677,30108.0
2021-10-08 11:00:00,333.56,334.32,333.45,334.2,31222.0,303.8495,304.5418,303.7493,304.4325,31222.0
2021-10-08 11:10:00,334.1,334.44,334.02,334.36,18773.0,304.3414,304.6511,304.2685,304.5782,18773.0
2021-10-08 11:20:00,334.31,334.38,333.6,334.08,29022.0,304.5327,304.5965,303.8859,304.3232,29022.0
2021-10-08 11:30:00,334.0,334.0,333.43,333.65,31662.0,304.2503,304.2503,303.7311,303.9315,31662.0
2021-10-08 11:40:00,333.66,333.79,333.4,333.67,29262.0,303.9406,304.059,303.7037,303.9497,29262.0
2021-10-08 11:50:00,333.67,333.77,333.08,333.31,59339.0,303.9497,304.0408,303.4122,303.6218,59339.0
2021-10-08 12:00:00,333.33,333.54,333.12,333.41,26834.0,303.64,303.8313,303.4487,303.7129,26834.0
2021-10-08 12:10:00,333.42,333.87,333.31,333.5,30237.0,303.722,304.1319,303.6218,303.7948,30237.0
2021-10-08 12:20:00,333.52,333.66,333.03,333.33,38688.0,303.8131,303.9406,303.3667,303.64,38688.0
2021-10-08 12:30:00,333.34,333.73,333.29,333.63,18111.0,303.6491,304.0044,303.6035,303.9133,18111.0
2021-10-08 12:40:00,333.68,333.82,333.59,333.82,14552.0,303.9588,304.0863,303.8768,304.0863,14552.0
2021-10-08 12:50:00,333.77,333.95,333.42,333.61,36017.0,304.0408,304.2048,303.722,303.895,36017.0
2021-10-08 13:00:00,333.62,333.87,333.5,333.5,24518.0,303.9041,304.1319,303.7948,303.7948,24518.0
2021-10-08 13:10:00,333.5,333.76,333.09,333.23,30383.0,303.7948,304.0317,303.4214,303.5489,30383.0
2021-10-08 13:20:00,333.28,333.52,333.22,333.38,27262.0,303.5944,303.8131,303.5398,303.6855,27262.0
2021-10-08 13:30:00,333.44,333.82,333.35,333.48,25178.0,303.7402,304.0863,303.6582,303.7766,25178.0
2021-10-08 13:40:00,333.46,333.93,333.3,333.78,26795.0,303.7584,304.1865,303.6127,304.0499,26795.0
2021-10-08 13:50:00,333.76,334.29,333.72,334.0,25364.0,304.0317,304.5145,303.9952,304.2503,25364.0
2021-10-08 14:00:00,334.03,334.74,334.01,334.66,29008.0,304.2776,304.9244,304.2594,304.8515,29008.0
2021-10-08 14:10:00,334.68,335.04,334.67,334.88,33466.0,304.8697,305.1977,304.8606,305.0519,33466.0
2021-10-08 14:20:00,334.86,335.12,334.74,335.09,32764.0,305.0337,305.2705,304.9244,305.2432,32764.0
2021-10-08 14:30:00,335.06,335.29,334.79,334.84,21985.0,305.2159,305.4254,304.9699,305.0155,21985.0
2021-10-08 14:40:00,334.88,334.88,334.6,334.71,17516.0,305.0519,305.0519,304.7969,304.8971,17516.0
2021-10-08 14:50:00,334.76,334.77,334.31,334.52,22473.0,304.9426,304.9517,304.5327,304.724,22473.0
2021-10-08 15:00:00,334.61,335.02,334.51,335.0,23800.0,304.806,305.1795,304.7149,305.1612,23800.0
2021-10-08 15:10:00,335.0,335.25,334.9,335.25,20138.0,305.1612,305.389,305.0701,305.389,20138.0
2021-10-08 15:20:00,335.23,335.41,335.08,335.19,30752.0,305.3707,305.5347,305.2341,305.3343,30752.0
2021-10-08 15:30:00,335.22,335.3,334.86,335.01,64232.0,305.3616,305.4345,305.0337,305.1703,64232.0
2021-10-08 15:40:00,335.0,335.17,334.53,334.53,71889.0,305.1612,305.3161,304.7331,304.7331,71889.0
2021-10-08 15:50:00,334.49,335.18,334.18,334.44,270928.0,304.6967,305.3252,304.4143,304.6511,270928.0
2021-10-11 09:30:00,335.6,338.47,334.6,336.37,134913.0,305.7078,308.3222,304.7969,306.4092,134913.0
2021-10-11 09:40:00,336.5,337.66,336.47,337.21,49977.0,306.5276,307.5843,306.5003,307.1744,49977.0
2021-10-11 09:50:00,337.41,338.2,336.96,338.14,40598.0,307.3566,308.0762,306.9467,308.0215,40598.0
2021-10-11 10:00:00,338.03,338.7,337.85,338.5,34531.0,307.9213,308.5317,307.7574,308.3495,34531.0
2021-10-11 10:10:00,338.57,339.01,338.28,338.49,39826.0,308.4132,308.8141,308.1491,308.3404,39826.0
2021-10-11 10:20:00,338.51,338.86,338.03,338.31,20607.0,308.3586,308.6774,307.9213,308.1764,20607.0
2021-10-11 10:30:00,338.31,338.54,338.05,338.4,23041.0,308.1764,308.3859,307.9396,308.2584,23041.0
2021-10-11 10:40:00,338.42,338.7,338.17,338.62,34454.0,308.2766,308.5317,308.0489,308.4588,34454.0
2021-10-11 10:50:00,338.64,339.08,338.44,338.68,19805.0,308.477,308.8778,308.2948,308.5135,19805.0
2021-10-11 11:00:00,338.58,339.34,338.51,339.1,32985.0,308.4224,309.1147,308.3586,308.896,32985.0
2021-10-11 11:10:00,339.08,339.5,339.04,339.39,39096.0,308.8778,309.2604,308.8414,309.1602,39096.0
2021-10-11 11:20:00,339.35,340.33,339.35,340.02,80475.0,309.1238,310.0165,309.1238,309.7341,80475.0
2021-10-11 11:30:00,340.0,340.75,339.99,340.55,28535.0,309.7159,310.3991,309.7068,310.2169,28535.0
2021-10-11 11:40:00,340.6,340.65,340.17,340.25,23157.0,310.2624,310.308,309.8707,309.9436,23157.0
2021-10-11 11:50:00,340.18,340.35,340.04,340.31,19617.0,309.8798,310.0347,309.7523,309.9983,19617.0
2021-10-11 12:00:00,340.28,340.55,339.75,340.1,68838.0,309.9709,310.2169,309.4881,309.807,68838.0
2021-10-11 12:10:00,340.09,340.19,339.59,339.94,93518.0,309.7979,309.889,309.3424,309.6612,93518.0
2021-10-11 12:20:00,339.94,340.3,339.94,340.09,17350.0,309.6612,309.9892,309.6612,309.7979,17350.0
2021-10-11 12:30:00,340.16,340.19,339.95,339.99,20534.0,309.8616,309.889,309.6703,309.7068,20534.0
2021-10-11 12:40:00,339.94,340.21,339.76,340.05,67555.0,309.6612,309.9072,309.4973,309.7614,67555.0
2021-10-11 12:50:00,340.07,340.4,339.85,340.32,26365.0,309.7796,310.0802,309.5792,310.0074,26365.0
2021-10-11 13:00:00,340.34,340.34,339.75,340.03,33007.0,310.0256,310.0256,309.4881,309.7432,33007.0
2021-10-11 13:10:00,340.08,340.86,340.08,340.7,36578.0,309.7888,310.4993,309.7888,310.3535,36578.0
2021-10-11 13:20:00,340.62,340.7,339.86,340.17,40481.0,310.2807,310.3535,309.5883,309.8707,40481.0
2021-10-11 13:30:00,340.09,340.6,339.91,340.56,44802.0,309.7979,310.2624,309.6339,310.226,44802.0
2021-10-11 13:40:00,340.52,340.68,340.02,340.25,38305.0,310.1896,310.3353,309.7341,309.9436,38305.0
2021-10-11 13:50:00,340.19,340.27,339.6,339.88,48641.0,309.889,309.9618,309.3515,309.6066,48641.0
2021-10-11 14:00:00,339.96,339.96,339.6,339.81,31822.0,309.6794,309.6794,309.3515,309.5428,31822.0
2021-10-11 14:10:00,339.86,339.99,339.24,339.26,29442.0,309.5883,309.7068,309.0236,309.0418,29442.0
2021-10-11 14:20:00,339.31,339.54,338.83,338.97,51389.0,309.0873,309.2968,308.6501,308.7776,51389.0
2021-10-11 14:30:00,339.03,339.25,338.48,338.48,35795.0,308.8323,309.0327,308.3313,308.3313,35795.0
2021-10-11 14:40:00,338.44,338.67,338.29,338.32,22284.0,308.2948,308.5043,308.1582,308.1855,22284.0
2021-10-11 14:50:00,338.32,338.54,338.01,338.38,27068.0,308.1855,308.3859,307.9031,308.2402,27068.0
2021-10-11 15:00:00,338.32,338.44,337.49,337.68,27001.0,308.1855,308.2948,307.4294,307.6025,27001.0
2021-10-11 15:10:00,337.74,337.95,337.37,337.41,27123.0,307.6572,307.8485,307.3201,307.3566,27123.0
2021-10-11 15:20:00,337.42,337.46,336.82,336.9,31716.0,307.3657,307.4021,306.8191,306.892,31716.0
2021-10-11 15:30:00,336.96,337.74,336.86,337.63,35219.0,306.9467,307.6572,306.8556,307.557,35219.0
2021-10-11 15:40:00,337.63,337.64,337.14,337.38,27672.0,307.557,307.5661,307.1106,307.3292,27672.0
2021-10-11 15:50:00,337.2,337.2,336.64,336.92,85453.0,307.1653,307.1653,306.6552,306.9102,85453.0
2021-10-12 09:30:00,339.14,340.94,338.11,339.44,97001.0,308.9325,310.5722,307.9942,309.2058,97001.0
2021-10-12 09:40:00,339.44,339.44,337.4,338.02,69477.0,309.2058,309.2058,307.3475,307.9122,69477.0
2021-10-12 09:50:00,338.03,339.26,337.88,338.18,34262.0,307.9213,309.0418,307.7847,308.058,34262.0
2021-10-12 10:00:00,338.09,339.13,338.09,339.03,24843.0,307.976,308.9234,307.976,308.8323,24843.0
2021-10-12 10:10:00,339.11,339.86,338.87,339.52,43628.0,308.9052,309.5883,308.6865,309.2786,43628.0
2021-10-12 10:20:00,339.46,340.24,339.03,340.17,48200.0,309.224,309.9345,308.8323,309.8707,48200.0
2021-10-12 10:30:00,340.07,341.05,339.91,340.74,46299.0,309.7796,310.6724,309.6339,310.39,46299.0
2021-10-12 10:40:00,340.74,341.05,340.15,340.38,41894.0,310.39,310.6724,309.8525,310.062,41894.0
2021-10-12 10:50:00,340.25,340.6,339.89,340.14,24385.0,309.9436,310.2624,309.6157,309.8434,24385.0
2021-10-12 11:00:00,340.33,340.98,339.8,340.6,30981.0,310.0165,310.6086,309.5337,310.2624,30981.0
2021-10-12 11:10:00,340.7,340.78,340.0,340.42,20388.0,310.3535,310.4264,309.7159,310.0985,20388.0
2021-10-12 11:20:00,340.47,340.53,339.71,339.84,20813.0,310.144,310.1987,309.4517,309.5701,20813.0
2021-10-12 11:30:00,339.84,339.89,338.79,338.9,27146.0,309.5701,309.6157,308.6137,308.7139,27146.0
2021-10-12 11:40:00,338.97,339.12,338.75,339.02,17603.0,308.7776,308.9143,308.5772,308.8232,17603.0
2021-10-12 11:50:00,339.04,339.57,338.94,339.51,23331.0,308.8414,309.3242,308.7503,309.2695,23331.0
2021-10-12 12:00:00,339.36,340.31,339.36,340.1,53804.0,309.1329,309.9983,309.1329,309.807,53804.0
2021-10-12 12:10:00,340.11,340.56,339.75,339.77,75520.0,309.8161,310.226,309.4881,309.5064,75520.0
2021-10-12 12:20:00,339.75,339.76,339.02,339.18,22541.0,309.4881,309.4973,308.8232,308.9689,22541.0
2021-10-12 12:30:00,339.19,339.2,338.2,338.4,19954.0,308.978,308.9871,308.0762,308.2584,19954.0
2021-10-12 12:40:00,338.46,338.73,338.27,338.53,14527.0,308.313,308.559,308.14,308.3768,14527.0
2021-10-12 12:50:00,338.43,338.71,338.41,338.53,36839.0,308.2857,308.5408,308.2675,308.3768,36839.0
2021-10-12 13:00:00,338.54,338.65,338.17,338.24,23219.0,308.3859,308.4861,308.0489,308.1126,23219.0
2021-10-12 13:10:00,338.17,338.52,338.16,338.35,14508.0,308.0489,308.3677,308.0398,308.2128,14508.0
2021-10-12 13:20:00,338.37,338.37,337.84,338.06,21749.0,308.2311,308.2311,307.7483,307.9487,21749.0
2021-10-12 13:30:00,338.05,338.35,337.91,338.2,12665.0,307.9396,308.2128,307.812,308.0762,12665.0
2021-10-12 13:40:00,338.17,338.58,338.17,338.3,16342.0,308.0489,308.4224,308.0489,308.1673,16342.0
2021-10-12 13:50:00,338.33,338.38,337.92,338.24,17903.0,308.1946,308.2402,307.8211,308.1126,17903.0
2021-10-12 14:00:00,338.21,338.44,338.07,338.44,13976.0,308.0853,308.2948,307.9578,308.2948,13976.0
2021-10-12 14:10:00,338.5,339.0,338.5,338.79,20951.0,308.3495,308.8049,308.3495,308.6137,20951.0
2021-10-12 14:20:00,338.74,338.94,338.61,338.83,10240.0,308.5681,308.7503,308.4497,308.6501,10240.0
2021-10-12 14:30:00,338.89,338.98,338.4,338.45,12950.0,308.7047,308.7867,308.2584,308.3039,12950.0
2021-10-12 14:40:00,338.51,338.64,338.36,338.46,6545.0,308.3586,308.477,308.222,308.313,6545.0
2021-10-12 14:50:00,338.41,338.72,338.26,338.46,28658.0,308.2675,308.5499,308.1309,308.313,28658.0
2021-10-12 15:00:00,338.53,338.83,338.22,338.58,20651.0,308.3768,308.6501,308.0944,308.4224,20651.0
2021-10-12 15:10:00,338.62,338.78,338.26,338.73,18355.0,308.4588,308.6045,308.1309,308.559,18355.0
2021-10-12 15:20:00,338.65,339.22,338.58,339.06,36212.0,308.4861,309.0054,308.4224,308.8596,36212.0
2021-10-12 15:30:00,339.05,339.08,338.5,338.67,30724.0,308.8505,308.8778,308.3495,308.5043,30724.0
2021-10-12 15:40:00,338.66,338.83,337.7,337.71,36927.0,308.4952,308.6501,307.6207,307.6298,36927.0
2021-10-12 15:50:00,338.0,338.44,337.43,337.82,132743.0,307.894,308.2948,307.3748,307.7301,132743.0
2021-10-13 09:30:00,337.32,340.12,337.3,340.0,85419.0,307.2746,309.8252,307.2564,309.7159,85419.0
2021-10-13 09:40:00,340.18,340.24,338.32,339.03,75204.0,309.8798,309.9345,308.1855,308.8323,75204.0
2021-10-13 09:50:00,338.8,339.32,337.89,338.06,56179.0,308.6228,309.0964,307.7938,307.9487,56179.0
2021-10-13 10:00:00,338.0,338.15,336.92,337.41,51133.0,307.894,308.0307,306.9102,307.3566,51133.0
2021-10-13 10:10:00,337.51,337.78,336.62,337.66,53860.0,307.4477,307.6936,306.6369,307.5843,53860.0
2021-10-13 10:20:00,337.61,337.84,336.7,336.89,51833.0,307.5388,307.7483,306.7098,306.8829,51833.0
2021-10-13 10:30:00,336.81,338.11,336.55,337.34,33386.0,306.81,307.9942,306.5732,307.2928,33386.0
2021-10-13 10:40:00,337.37,337.77,337.18,337.44,38286.0,307.3201,307.6845,307.1471,307.3839,38286.0
2021-10-13 10:50:00,337.44,337.78,336.92,337.12,34219.0,307.3839,307.6936,306.9102,307.0924,34219.0
2021-10-13 11:00:00,337.15,337.96,337.08,337.86,23407.0,307.1197,307.8576,307.056,307.7665,23407.0
2021-10-13 11:10:00,337.75,338.3,337.52,338.13,25646.0,307.6663,308.1673,307.4568,308.0124,25646.0
2021-10-13 11:20:00,338.21,338.27,337.4,337.71,23622.0,308.0853,308.14,307.3475,307.6298,23622.0
2021-10-13 11:30:00,337.75,337.81,337.44,337.78,13575.0,307.6663,307.7209,307.3839,307.6936,13575.0
2021-10-13 11:40:00,337.89,338.76,337.79,338.46,29598.0,307.7938,308.5863,307.7027,308.313,29598.0
2021-10-13 11:50:00,338.42,338.59,337.9,338.04,13299.0,308.2766,308.4315,307.8029,307.9305,13299.0
2021-10-13 12:00:00,338.03,338.53,337.96,338.51,21420.0,307.9213,308.3768,307.8576,308.3586,21420.0
2021-10-13 12:10:00,338.55,338.62,338.26,338.3,23397.0,308.395,308.4588,308.1309,308.1673,23397.0
2021-10-13 12:20:00,338.32,338.59,338.16,338.57,15779.0,308.1855,308.4315,308.0398,308.4132,15779.0
2021-10-13 12:30:00,338.56,339.05,338.35,338.92,27838.0,308.4041,308.8505,308.2128,308.7321,27838.0
2021-10-13 12:40:00,338.96,339.16,338.43,338.49,25873.0,308.7685,308.9507,308.2857,308.3404,25873.0
2021-10-13 12:50:00,338.44,338.74,338.11,338.74,20893.0,308.2948,308.5681,307.9942,308.5681,20893.0
2021-10-13 13:00:00,338.78,338.99,338.49,338.8,24756.0,308.6045,308.7958,308.3404,308.6228,24756.0
2021-10-13 13:10:00,338.82,339.17,338.76,339.15,14474.0,308.641,308.9598,308.5863,308.9416,14474.0
2021-10-13 13:20:00,339.06,339.43,338.93,339.42,15305.0,308.8596,309.1966,308.7412,309.1875,15305.0
2021-10-13 13:30:00,339.38,339.75,339.34,339.74,24101.0,309.1511,309.4881,309.1147,309.479,24101.0
2021-10-13 13:40:00,339.73,339.8,339.03,339.03,19696.0,309.4699,309.5337,308.8323,308.8323,19696.0
2021-10-13 13:50:00,339.07,339.47,339.04,339.31,14349.0,308.8687,309.2331,308.8414,309.0873,14349.0
2021-10-13 14:00:00,339.25,340.23,338.83,339.35,35481.0,309.0327,309.9254,308.6501,309.1238,35481.0
2021-10-13 14:10:00,339.35,339.64,339.0,339.18,20157.0,309.1238,309.3879,308.8049,308.9689,20157.0
2021-10-13 14:20:00,339.28,339.47,338.84,338.99,21820.0,309.06,309.2331,308.6592,308.7958,21820.0
2021-10-13 14:30:00,338.98,338.98,338.45,338.51,28533.0,308.7867,308.7867,308.3039,308.3586,28533.0
2021-10-13 14:40:00,338.46,338.5,337.83,338.0,22041.0,308.313,308.3495,307.7392,307.894,22041.0
2021-10-13 14:50:00,337.99,338.45,337.94,338.27,21105.0,307.8849,308.3039,307.8394,308.14,21105.0
2021-10-13 15:00:00,338.28,338.41,337.73,338.41,24354.0,308.1491,308.2675,307.6481,308.2675,24354.0
2021-10-13 15:10:00,338.29,338.36,337.86,338.09,30718.0,308.1582,308.222,307.7665,307.976,30718.0
2021-10-13 15:20:00,338.13,338.52,338.03,338.52,22790.0,308.0124,308.3677,307.9213,308.3677,22790.0
2021-10-13 15:30:00,338.48,338.74,338.39,338.58,31841.0,308.3313,308.5681,308.2493,308.4224,31841.0
2021-10-13 15:40:00,338.58,338.61,337.72,338.41,53417.0,308.4224,308.4497,307.639,308.2675,53417.0
2021-10-13 15:50:00,338.31,338.56,338.07,338.39,164083.0,308.1764,308.4041,307.9578,308.2493,164083.0
2021-10-14 09:30:00,340.53,341.58,340.1,341.29,115237.0,310.1987,311.1551,309.807,310.891,115237.0
2021-10-14 09:40:00,341.21,342.55,340.55,340.81,39198.0,310.8181,312.0387,310.2169,310.4537,39198.0
2021-10-14 09:50:00,340.69,341.17,340.1,341.04,54393.0,310.3444,310.7817,309.807,310.6632,54393.0
2021-10-14 10:00:00,341.02,342.37,341.02,342.16,50835.0,310.645,311.8748,310.645,311.6835,50835.0
2021-10-14 10:10:00,342.19,342.93,342.16,342.63,39133.0,311.7108,312.3849,311.6835,312.1116,39133.0
2021-10-14 10:20:00,342.76,342.84,342.12,342.18,30180.0,312.23,312.3029,311.647,311.7017,30180.0
2021-10-14 10:30:00,342.19,342.43,341.5,341.79,26862.0,311.7108,311.9294,311.0823,311.3464,26862.0
2021-10-14 10:40:00,341.91,342.62,341.66,342.51,109989.0,311.4558,312.1025,311.228,312.0023,109989.0
2021-10-14 10:50:00,342.56,343.3,342.49,343.23,74094.0,312.0479,312.7219,311.9841,312.6582,74094.0
2021-10-14 11:00:00,343.15,344.37,343.12,343.83,61317.0,312.5853,313.6966,312.558,313.2047,61317.0
2021-10-14 11:10:00,343.74,344.28,343.65,344.13,33105.0,313.1228,313.6147,313.0408,313.478,33105.0
2021-10-14 11:20:00,344.13,344.19,343.48,343.71,39063.0,313.478,313.5327,312.8859,313.0954,39063.0
2021-10-14 11:30:00,343.74,343.83,343.43,343.65,16647.0,313.1228,313.2047,312.8404,313.0408,16647.0
2021-10-14 11:40:00,343.59,343.59,343.13,343.2,18360.0,312.9861,312.9861,312.5671,312.6309,18360.0
2021-10-14 11:50:00,343.37,343.45,343.11,343.13,19014.0,312.7857,312.8586,312.5489,312.5671,19014.0
2021-10-14 12:00:00,343.09,343.6,343.01,343.58,26527.0,312.5306,312.9952,312.4578,312.977,26527.0
2021-10-14 12:10:00,343.61,343.7,343.43,343.44,23717.0,313.0043,313.0863,312.8404,312.8495,23717.0
2021-10-14 12:20:00,343.51,343.56,343.37,343.51,16318.0,312.9132,312.9588,312.7857,312.9132,16318.0
2021-10-14 12:30:00,343.56,344.0,343.36,344.0,24956.0,312.9588,313.3596,312.7766,313.3596,24956.0
2021-10-14 12:40:00,343.96,343.98,343.43,343.5,16854.0,313.3232,313.3414,312.8404,312.9041,16854.0
2021-10-14 12:50:00,343.56,343.99,343.33,343.79,45598.0,312.9588,313.3505,312.7493,313.1683,45598.0
2021-10-14 13:00:00,343.85,343.85,343.47,343.49,25412.0,313.223,313.223,312.8768,312.895,25412.0
2021-10-14 13:10:00,343.5,343.52,343.09,343.24,19511.0,312.9041,312.9223,312.5306,312.6673,19511.0
2021-10-14 13:20:00,343.26,343.27,342.78,342.82,21871.0,312.6855,312.6946,312.2483,312.2847,21871.0
2021-10-14 13:30:00,342.92,343.14,342.75,342.75,25106.0,312.3758,312.5762,312.2209,312.2209,25106.0
2021-10-14 13:40:00,342.73,343.07,342.66,342.97,32216.0,312.2027,312.5124,312.1389,312.4213,32216.0
2021-10-14 13:50:00,342.98,343.15,342.9,343.08,22978.0,312.4304,312.5853,312.3576,312.5215,22978.0
2021-10-14 14:00:00,343.08,343.14,342.7,342.72,36214.0,312.5215,312.5762,312.1754,312.1936,36214.0
2021-10-14 14:10:00,342.75,342.95,342.58,342.95,40921.0,312.2209,312.4031,312.0661,312.4031,40921.0
2021-10-14 14:20:00,342.94,343.15,342.67,343.15,34039.0,312.394,312.5853,312.1481,312.5853,34039.0
2021-10-14 14:30:00,343.15,343.16,342.85,342.96,29558.0,312.5853,312.5944,312.312,312.4122,29558.0
2021-10-14 14:40:00,343.0,343.13,342.89,343.1,26401.0,312.4487,312.5671,312.3485,312.5398,26401.0
2021-10-14 14:50:00,343.13,343.29,342.99,343.28,26772.0,312.5671,312.7128,312.4396,312.7037,26772.0
2021-10-14 15:00:00,343.25,343.41,343.12,343.15,16252.0,312.6764,312.8221,312.558,312.5853,16252.0
2021-10-14 15:10:00,343.11,343.39,343.06,343.39,34482.0,312.5489,312.8039,312.5033,312.8039,34482.0
2021-10-14 15:20:00,343.35,343.47,342.96,343.03,45045.0,312.7675,312.8768,312.4122,312.476,45045.0
2021-10-14 15:30:00,343.03,343.28,342.91,343.05,53294.0,312.476,312.7037,312.3667,312.4942,53294.0
2021-10-14 15:40:00,343.11,343.35,342.92,343.2,60257.0,312.5489,312.7675,312.3758,312.6309,60257.0
2021-10-14 15:50:00,343.3,344.21,343.22,343.95,177662.0,312.7219,313.5509,312.6491,313.314,177662.0
2021-10-15 09:30:00,346.54,347.34,345.85,346.51,286631.0,315.6734,316.4021,315.0448,315.646,286631.0
2021-10-15 09:40:00,346.64,346.8,345.75,345.93,56982.0,315.7644,315.9102,314.9537,315.1177,56982.0
2021-10-15 09:50:00,345.93,347.27,345.93,346.93,65182.0,315.1177,316.3383,315.1177,316.0286,65182.0
2021-10-15 10:00:00,346.9,348.0,346.68,347.82,53513.0,316.0013,317.0033,315.8009,316.8393,53513.0
2021-10-15 10:10:00,347.85,348.36,347.59,348.29,43416.0,316.8667,317.3312,316.6298,317.2675,43416.0
2021-10-15 10:20:00,348.26,348.45,347.39,347.42,47288.0,317.2402,317.4132,316.4476,316.475,47288.0
2021-10-15 10:30:00,347.4,348.52,347.4,348.4,45926.0,316.4568,317.477,316.4568,317.3677,45926.0
2021-10-15 10:40:00,348.42,348.74,347.64,348.74,63290.0,317.3859,317.6774,316.6754,317.6774,63290.0
2021-10-15 10:50:00,348.76,348.95,348.27,348.95,51984.0,317.6956,317.8687,317.2493,317.8687,51984.0
2021-10-15 11:00:00,348.98,349.22,348.8,349.02,67114.0,317.896,318.1146,317.7321,317.9325,67114.0
2021-10-15 11:10:00,348.97,349.05,348.68,348.92,47763.0,317.8869,317.9598,317.6227,317.8414,47763.0
2021-10-15 11:20:00,348.94,349.27,348.85,349.2,72079.0,317.8596,318.1602,317.7776,318.0964,72079.0
2021-10-15 11:30:00,349.19,349.31,348.65,348.7,41630.0,318.0873,318.1966,317.5954,317.641,41630.0
2021-10-15 11:40:00,348.71,349.19,348.67,349.19,32742.0,317.6501,318.0873,317.6136,318.0873,32742.0
2021-10-15 11:50:00,349.15,349.15,348.21,348.25,32406.0,318.0509,318.0509,317.1946,317.231,32406.0
2021-10-15 12:00:00,348.35,349.07,348.35,348.86,18920.0,317.3221,317.978,317.3221,317.7867,18920.0
2021-10-15 12:10:00,348.86,349.06,348.7,348.73,17821.0,317.7867,317.9689,317.641,317.6683,17821.0
2021-10-15 12:20:00,348.73,348.77,348.43,348.59,18975.0,317.6683,317.7047,317.395,317.5408,18975.0
2021-10-15 12:30:00,348.65,348.83,348.46,348.59,21164.0,317.5954,317.7594,317.4223,317.5408,21164.0
2021-10-15 12:40:00,348.65,349.0,348.58,349.0,21662.0,317.5954,317.9142,317.5316,317.9142,21662.0
2021-10-15 12:50:00,349.0,349.39,348.98,349.21,39833.0,317.9142,318.2695,317.896,318.1055,39833.0
2021-10-15 13:00:00,349.22,349.26,348.89,349.04,19038.0,318.1146,318.1511,317.814,317.9507,19038.0
2021-10-15 13:10:00,349.05,349.13,348.8,348.85,25979.0,317.9598,318.0327,317.7321,317.7776,25979.0
2021-10-15 13:20:00,348.84,349.2,348.81,349.0,20583.0,317.7685,318.0964,317.7412,317.9142,20583.0
2021-10-15 13:30:00,349.01,349.4,348.98,349.27,35458.0,317.9233,318.2786,317.896,318.1602,35458.0
2021-10-15 13:40:00,349.28,349.72,349.28,349.62,37982.0,318.1693,318.5701,318.1693,318.479,37982.0
2021-10-15 13:50:00,349.61,349.79,349.57,349.6,22771.0,318.4699,318.6339,318.4335,318.4608,22771.0
2021-10-15 14:00:00,349.6,350.12,349.57,350.07,74254.0,318.4608,318.9345,318.4335,318.8889,74254.0
2021-10-15 14:10:00,350.07,350.14,349.81,349.84,22549.0,318.8889,318.9527,318.6521,318.6794,22549.0
2021-10-15 14:20:00,349.92,349.92,349.7,349.78,20481.0,318.7523,318.7523,318.5519,318.6248,20481.0
2021-10-15 14:30:00,349.8,349.81,349.46,349.61,24752.0,318.643,318.6521,318.3333,318.4699,24752.0
2021-10-15 14:40:00,349.6,349.67,349.51,349.62,24993.0,318.4608,318.5246,318.3788,318.479,24993.0
2021-10-15 14:50:00,349.66,349.75,349.45,349.66,34182.0,318.5155,318.5974,318.3242,318.5155,34182.0
2021-10-15 15:00:00,349.66,350.0,349.6,349.81,50031.0,318.5155,318.8252,318.4608,318.6521,50031.0
2021-10-15 15:10:00,349.79,350.12,349.79,350.04,44804.0,318.6339,318.9345,318.6339,318.8616,44804.0
2021-10-15 15:20:00,350.06,350.7,349.94,350.63,46959.0,318.8798,319.4628,318.7705,319.3991,46959.0
2021-10-15 15:30:00,350.61,350.75,350.19,350.22,69069.0,319.3808,319.5084,318.9982,319.0256,69069.0
2021-10-15 15:40:00,350.2,350.51,350.17,350.42,59006.0,319.0074,319.2897,318.98,319.2078,59006.0
2021-10-15 15:50:00,350.38,350.96,350.23,350.41,220336.0,319.1713,319.6997,319.0347,319.1986,220336.0
2021-10-18 09:30:00,349.0,350.79,349.0,350.67,115117.0,317.9142,319.5448,317.9142,319.4355,115117.0
2021-10-18 09:40:00,350.62,353.49,350.3,352.84,70920.0,319.3899,322.0043,319.0984,321.4122,70920.0
2021-10-18 09:50:00,352.85,353.3,352.5,352.63,42617.0,321.4213,321.8312,321.1025,321.2209,42617.0
2021-10-18 10:00:00,352.57,352.91,351.88,351.96,45403.0,321.1663,321.476,320.5377,320.6106,45403.0
2021-10-18 10:10:00,352.03,352.03,351.41,351.62,59036.0,320.6744,320.6744,320.1096,320.3009,59036.0
2021-10-18 10:20:00,351.59,353.49,351.47,352.77,64226.0,320.2735,322.0043,320.1642,321.3484,64226.0
2021-10-18 10:30:00,352.77,353.0,351.92,352.86,58437.0,321.3484,321.558,320.5742,321.4304,58437.0
2021-10-18 10:40:00,352.99,353.62,352.99,353.15,38054.0,321.5488,322.1227,321.5488,321.6946,38054.0
2021-10-18 10:50:00,353.22,353.22,352.54,352.58,31173.0,321.7584,321.7584,321.1389,321.1754,31173.0
2021-10-18 11:00:00,352.61,353.33,352.58,353.1,59645.0,321.2027,321.8586,321.1754,321.649,59645.0
2021-10-18 11:10:00,353.05,353.19,352.71,353.11,32078.0,321.6035,321.731,321.2938,321.6582,32078.0
2021-10-18 11:20:00,353.11,353.26,352.76,352.84,30276.0,321.6582,321.7948,321.3393,321.4122,30276.0
2021-10-18 11:30:00,352.77,353.0,352.57,352.59,29177.0,321.3484,321.558,321.1663,321.1845,29177.0
2021-10-18 11:40:00,352.57,353.6,352.52,353.56,37941.0,321.1663,322.1045,321.1207,322.0681,37941.0
2021-10-18 11:50:00,353.52,354.14,353.44,353.8,29666.0,322.0316,322.5964,321.9588,322.2867,29666.0
2021-10-18 12:00:00,353.85,354.29,353.71,354.07,35387.0,322.3322,322.7331,322.2047,322.5326,35387.0
2021-10-18 12:10:00,354.08,354.08,353.65,353.8,17158.0,322.5418,322.5418,322.1501,322.2867,17158.0
2021-10-18 12:20:00,353.77,353.77,353.38,353.68,22561.0,322.2594,322.2594,321.9041,322.1774,22561.0
2021-10-18 12:30:00,353.67,354.58,353.52,354.32,32029.0,322.1683,322.9972,322.0316,322.7604,32029.0
2021-10-18 12:40:00,354.4,354.79,354.32,354.53,34695.0,322.8333,323.1885,322.7604,322.9517,34695.0
2021-10-18 12:50:00,354.45,354.65,354.38,354.52,26227.0,322.8788,323.061,322.815,322.9426,26227.0
2021-10-18 13:00:00,354.49,354.6,354.2,354.4,22349.0,322.9152,323.0154,322.6511,322.8333,22349.0
2021-10-18 13:10:00,354.43,354.56,354.23,354.45,30246.0,322.8606,322.979,322.6784,322.8788,30246.0
2021-10-18 13:20:00,354.45,355.16,354.34,354.97,48583.0,322.8788,323.5256,322.7786,323.3525,48583.0
2021-10-18 13:30:00,354.96,355.04,354.65,354.93,46636.0,323.3434,323.4163,323.061,323.316,46636.0
2021-10-18 13:40:00,354.98,355.38,354.68,355.29,37453.0,323.3616,323.726,323.0883,323.644,37453.0
2021-10-18 13:50:00,355.31,355.83,355.21,355.67,38042.0,323.6622,324.1359,323.5711,323.9901,38042.0
2021-10-18 14:00:00,355.73,355.95,355.47,355.69,58012.0,324.0448,324.2452,323.8079,324.0084,58012.0
2021-10-18 14:10:00,355.68,355.78,355.12,355.28,118810.0,323.9992,324.0903,323.4891,323.6349,118810.0
2021-10-18 14:20:00,355.24,355.25,354.75,355.18,50444.0,323.5984,323.6075,323.1521,323.5438,50444.0
2021-10-18 14:30:00,355.17,355.33,354.51,354.77,69585.0,323.5347,323.6804,322.9335,323.1703,69585.0
2021-10-18 14:40:00,354.76,354.84,354.17,354.51,52073.0,323.1612,323.2341,322.6237,322.9335,52073.0
2021-10-18 14:50:00,354.52,354.82,354.29,354.57,44254.0,322.9426,323.2158,322.7331,322.9881,44254.0
2021-10-18 15:00:00,354.54,354.69,354.48,354.68,26869.0,322.9608,323.0974,322.9061,323.0883,26869.0
2021-10-18 15:10:00,354.64,355.09,354.63,355.09,23824.0,323.0519,323.4618,323.0428,323.4618,23824.0
2021-10-18 15:20:00,355.09,355.14,354.91,355.01,44346.0,323.4618,323.5073,323.2978,323.3889,44346.0
2021-10-18 15:30:00,355.02,355.18,354.86,354.99,75247.0,323.398,323.5438,323.2523,323.3707,75247.0
2021-10-18 15:40:00,354.93,355.13,354.61,354.8,55672.0,323.316,323.4982,323.0246,323.1976,55672.0
2021-10-18 15:50:00,354.88,355.33,354.46,355.0,151524.0,323.2705,323.6804,322.8879,323.3798,151524.0
2021-10-19 09:30:00,356.94,357.36,354.42,354.51,105095.0,325.147,325.5296,322.8515,322.9335,105095.0
2021-10-19 09:40:00,354.64,356.03,354.64,355.28,43543.0,323.0519,324.3181,323.0519,323.6349,43543.0
2021-10-19 09:50:00,355.32,356.52,355.2,355.76,42762.0,323.6713,324.7644,323.562,324.0721,42762.0
2021-10-19 10:00:00,355.9,356.17,355.35,355.91,38035.0,324.1996,324.4456,323.6986,324.2088,38035.0
2021-10-19 10:10:00,355.89,357.15,355.82,356.18,47091.0,324.1905,325.3383,324.1268,324.4547,47091.0
2021-10-19 10:20:00,356.02,356.51,355.85,356.51,64191.0,324.309,324.7553,324.1541,324.7553,64191.0
2021-10-19 10:30:00,356.44,356.44,355.31,355.54,38706.0,324.6916,324.6916,323.6622,323.8717,38706.0
2021-10-19 10:40:00,355.72,355.9,355.08,355.13,29650.0,324.0357,324.1996,323.4527,323.4982,29650.0
2021-10-19 10:50:00,355.12,355.69,355.0,355.42,42383.0,323.4891,324.0084,323.3798,323.7624,42383.0
2021-10-19 11:00:00,355.54,355.7,355.11,355.38,34588.0,323.8717,324.0175,323.48,323.726,34588.0
2021-10-19 11:10:00,355.38,356.0,355.27,355.92,40624.0,323.726,324.2907,323.6258,324.2179,40624.0
2021-10-19 11:20:00,355.8,355.89,355.45,355.75,28157.0,324.1086,324.1905,323.7897,324.063,28157.0
2021-10-19 11:30:00,355.78,355.87,355.08,355.17,25473.0,324.0903,324.1723,323.4527,323.5347,25473.0
2021-10-19 11:40:00,355.13,355.7,355.09,355.55,21741.0,323.4982,324.0175,323.4618,323.8808,21741.0
2021-10-19 11:50:00,355.55,355.96,355.42,355.86,23859.0,323.8808,324.2543,323.7624,324.1632,23859.0
2021-10-19 12:00:00,355.8,356.06,355.67,356.04,21522.0,324.1086,324.3454,323.9901,324.3272,21522.0
2021-10-19 12:10:00,356.05,356.17,355.83,355.83,23248.0,324.3363,324.4456,324.1359,324.1359,23248.0
2021-10-19 12:20:00,355.83,355.95,355.61,355.85,21875.0,324.1359,324.2452,323.9355,324.1541,21875.0
2021-10-19 12:30:00,355.88,356.35,355.88,356.29,20271.0,324.1814,324.6096,324.1814,324.5549,20271.0
2021-10-19 12:40:00,356.3,356.47,356.24,356.31,17050.0,324.564,324.7189,324.5094,324.5731,17050.0
2021-10-19 12:50:00,356.35,356.43,356.14,356.3,19844.0,324.6096,324.6824,324.4183,324.564,19844.0
2021-10-19 13:00:00,356.34,356.38,355.96,356.18,15490.0,324.6005,324.6369,324.2543,324.4547,15490.0
2021-10-19 13:10:00,356.11,356.27,355.99,356.24,15811.0,324.3909,324.5367,324.2816,324.5094,15811.0
2021-10-19 13:20:00,356.27,356.38,356.15,356.27,14920.0,324.5367,324.6369,324.4274,324.5367,14920.0
2021-10-19 13:30:00,356.27,356.77,356.22,356.77,26515.0,324.5367,324.9922,324.4911,324.9922,26515.0
2021-10-19 13:40:00,356.76,357.06,356.73,356.81,47287.0,324.983,325.2563,324.9557,325.0286,47287.0
2021-10-19 13:50:00,356.82,357.33,356.8,357.3,26214.0,325.0377,325.5023,325.0195,325.4749,26214.0
2021-10-19 14:00:00,357.28,358.09,357.26,358.05,54395.0,325.4567,326.1946,325.4385,326.1581,54395.0
2021-10-19 14:10:00,358.07,358.07,357.16,357.43,41529.0,326.1764,326.1764,325.3474,325.5934,41529.0
2021-10-19 14:20:00,357.38,357.61,357.26,357.38,27502.0,325.5478,325.7573,325.4385,325.5478,27502.0
2021-10-19 14:30:00,357.39,357.46,357.03,357.25,31786.0,325.5569,325.6207,325.229,325.4294,31786.0
2021-10-19 14:40:00,357.22,357.46,357.18,357.26,29943.0,325.4021,325.6207,325.3656,325.4385,29943.0
2021-10-19 14:50:00,357.34,357.68,357.34,357.41,21488.0,325.5114,325.8211,325.5114,325.5752,21488.0
2021-10-19 15:00:00,357.34,357.48,357.17,357.48,16070.0,325.5114,325.6389,325.3565,325.6389,16070.0
2021-10-19 15:10:00,357.48,358.08,357.47,358.06,49233.0,325.6389,326.1855,325.6298,326.1673,49233.0
2021-10-19 15:20:00,358.04,358.04,357.59,357.87,24471.0,326.149,326.149,325.7391,325.9942,24471.0
2021-10-19 15:30:00,357.85,358.06,357.5,357.72,44841.0,325.976,326.1673,325.6571,325.8575,44841.0
2021-10-19 15:40:00,357.7,357.88,357.46,357.54,41771.0,325.8393,326.0033,325.6207,325.6936,41771.0
2021-10-19 15:50:00,357.56,358.08,357.48,358.06,109421.0,325.7118,326.1855,325.6389,326.1673,109421.0
2021-10-20 09:30:00,357.74,359.21,357.0,357.8,95081.0,325.8758,327.2148,325.2017,325.9304,95081.0
2021-10-20 09:40:00,357.77,358.86,356.67,358.74,62946.0,325.9031,326.896,324.9011,326.7867,62946.0
2021-10-20 09:50:00,358.66,358.72,357.61,358.22,35982.0,326.7138,326.7685,325.7573,326.313,35982.0
2021-10-20 10:00:00,358.29,358.38,357.76,358.06,62676.0,326.3768,326.4588,325.894,326.1673,62676.0
2021-10-20 10:10:00,358.01,358.29,356.21,356.69,89014.0,326.1217,326.3768,324.482,324.9193,89014.0
2021-10-20 10:20:00,356.7,357.82,356.7,357.78,42660.0,324.9284,325.9486,324.9284,325.9122,42660.0
2021-10-20 10:30:00,357.82,357.98,357.09,357.1,43048.0,325.9486,326.0944,325.2837,325.2928,43048.0
2021-10-20 10:40:00,357.21,357.57,356.92,357.28,31636.0,325.393,325.7209,325.1288,325.4567,31636.0
2021-10-20 10:50:00,357.37,357.7,357.27,357.34,33992.0,325.5387,325.8393,325.4476,325.5114,33992.0
2021-10-20 11:00:00,357.42,357.49,356.79,357.43,37127.0,325.5843,325.648,325.0104,325.5934,37127.0
2021-10-20 11:10:00,357.36,357.86,357.11,357.85,15262.0,325.5296,325.9851,325.3019,325.976,15262.0
2021-10-20 11:20:00,357.89,358.25,357.65,357.65,22932.0,326.0124,326.3403,325.7938,325.7938,22932.0
2021-10-20 11:30:00,357.67,357.76,357.3,357.71,30962.0,325.812,325.894,325.4749,325.8484,30962.0
2021-10-20 11:40:00,357.65,358.37,357.55,358.32,15686.0,325.7938,326.4496,325.7027,326.4041,15686.0
2021-10-20 11:50:00,358.41,359.1,358.37,359.04,19323.0,326.4861,327.1146,326.4496,327.06,19323.0
2021-10-20 12:00:00,359.02,359.1,358.73,358.78,16053.0,327.0417,327.1146,326.7776,326.8231,16053.0
2021-10-20 12:10:00,358.84,359.1,358.8,358.86,18597.0,326.8778,327.1146,326.8413,326.896,18597.0
2021-10-20 12:20:00,358.83,359.38,358.67,359.38,14722.0,326.8687,327.3697,326.7229,327.3697,14722.0
2021-10-20 12:30:00,359.37,359.44,359.21,359.36,13443.0,327.3606,327.4243,327.2148,327.3515,13443.0
2021-10-20 12:40:00,359.4,359.44,359.07,359.1,10848.0,327.3879,327.4243,327.0873,327.1146,10848.0
2021-10-20 12:50:00,359.11,359.39,359.0,359.3,12846.0,327.1237,327.3788,327.0235,327.2968,12846.0
2021-10-20 13:00:00,359.23,359.28,358.86,359.28,16537.0,327.233,327.2786,326.896,327.2786,16537.0
2021-10-20 13:10:00,359.27,359.57,358.92,359.04,19602.0,327.2695,327.5428,326.9507,327.06,19602.0
2021-10-20 13:20:00,359.06,359.35,358.75,359.27,15486.0,327.0782,327.3424,326.7958,327.2695,15486.0
2021-10-20 13:30:00,359.2,359.28,358.96,358.98,14499.0,327.2057,327.2786,326.9871,327.0053,14499.0
2021-10-20 13:40:00,358.96,359.01,358.55,358.76,29055.0,326.9871,327.0326,326.6136,326.8049,29055.0
2021-10-20 13:50:00,358.76,359.06,358.71,358.95,19179.0,326.8049,327.0782,326.7594,326.978,19179.0
2021-10-20 14:00:00,358.9,359.28,358.7,359.26,48672.0,326.9324,327.2786,326.7503,327.2604,48672.0
2021-10-20 14:10:00,359.22,359.46,359.16,359.22,33235.0,327.2239,327.4426,327.1693,327.2239,33235.0
2021-10-20 14:20:00,359.16,359.17,358.92,358.96,12259.0,327.1693,327.1784,326.9507,326.9871,12259.0
2021-10-20 14:30:00,358.96,359.09,358.62,359.02,44641.0,326.9871,327.1055,326.6774,327.0417,44641.0
2021-10-20 14:40:00,358.96,359.02,358.17,358.41,33380.0,326.9871,327.0417,326.2675,326.4861,33380.0
2021-10-20 14:50:00,358.36,358.4,357.88,358.01,30299.0,326.4405,326.477,326.0033,326.1217,30299.0
2021-10-20 15:00:00,358.12,358.3,358.05,358.06,24895.0,326.2219,326.3859,326.1581,326.1673,24895.0
2021-10-20 15:10:00,358.07,358.14,357.52,357.56,33103.0,326.1764,326.2401,325.6754,325.7118,33103.0
2021-10-20 15:20:00,357.53,357.95,357.53,357.75,40708.0,325.6845,326.0671,325.6845,325.8849,40708.0
2021-10-20 15:30:00,357.75,358.13,357.73,358.0,32910.0,325.8849,326.231,325.8666,326.1126,32910.0
2021-10-20 15:40:00,358.01,358.23,357.86,357.95,42071.0,326.1217,326.3221,325.9851,326.0671,42071.0
2021-10-20 15:50:00,357.9,358.35,357.83,358.32,139134.0,326.0215,326.4314,325.9577,326.4041,139134.0
2021-10-21 09:30:00,358.2,361.63,358.2,360.06,119165.0,326.2948,329.4193,326.2948,327.9891,119165.0
2021-10-21 09:40:00,359.9,359.94,358.12,359.33,37310.0,327.8434,327.8798,326.2219,327.3241,37310.0
2021-10-21 09:50:00,359.41,359.93,359.3,359.82,44585.0,327.397,327.8707,327.2968,327.7705,44585.0
2021-10-21 10:00:00,359.98,360.15,359.13,359.82,56497.0,327.9162,328.0711,327.1419,327.7705,56497.0
2021-10-21 10:10:00,360.0,360.17,359.58,359.75,35195.0,327.9345,328.0893,327.5519,327.7067,35195.0
2021-10-21 10:20:00,359.75,360.67,359.61,360.63,31734.0,327.7067,328.5448,327.5792,328.5083,31734.0
2021-10-21 10:30:00,360.63,360.78,359.95,360.05,58834.0,328.5083,328.645,327.8889,327.98,58834.0
2021-10-21 10:40:00,360.12,360.24,359.75,360.21,15203.0,328.0438,328.1531,327.7067,328.1258,15203.0
2021-10-21 10:50:00,360.14,360.75,359.93,360.42,36320.0,328.062,328.6177,327.8707,328.317,36320.0
2021-10-21 11:00:00,360.42,360.54,359.83,360.23,18825.0,328.317,328.4264,327.7796,328.144,18825.0
2021-10-21 11:10:00,360.22,360.9,360.08,360.74,20947.0,328.1349,328.7543,328.0073,328.6085,20947.0
2021-10-21 11:20:00,360.74,360.95,360.55,360.64,30597.0,328.6085,328.7998,328.4355,328.5175,30597.0
2021-10-21 11:30:00,360.66,361.15,360.48,360.51,27955.0,328.5357,328.982,328.3717,328.399,27955.0
2021-10-21 11:40:00,360.46,361.05,360.41,360.99,13662.0,328.3535,328.8909,328.3079,328.8363,13662.0
2021-10-21 11:50:00,361.03,361.11,360.84,360.97,10088.0,328.8727,328.9456,328.6996,328.8181,10088.0
2021-10-21 12:00:00,360.93,361.17,360.75,360.87,21988.0,328.7816,329.0002,328.6177,328.727,21988.0
2021-10-21 12:10:00,360.81,361.2,360.8,361.12,24592.0,328.6723,329.0276,328.6632,328.9547,24592.0
2021-10-21 12:20:00,361.2,361.78,361.1,361.75,42548.0,329.0276,329.5559,328.9365,329.5286,42548.0
2021-10-21 12:30:00,361.71,362.13,361.68,362.13,30948.0,329.4921,329.8747,329.4648,329.8747,30948.0
2021-10-21 12:40:00,362.16,362.41,361.92,362.32,38456.0,329.9021,330.1298,329.6834,330.0478,38456.0
2021-10-21 12:50:00,362.29,362.86,362.23,362.68,37938.0,330.0205,330.5397,329.9658,330.3757,37938.0
2021-10-21 13:00:00,362.61,362.9,362.57,362.89,28273.0,330.312,330.5762,330.2755,330.567,28273.0
2021-10-21 13:10:00,362.92,363.18,362.86,363.15,19163.0,330.5944,330.8312,330.5397,330.8039,19163.0
2021-10-21 13:20:00,363.11,363.33,363.08,363.29,24442.0,330.7674,330.9679,330.7401,330.9314,24442.0
2021-10-21 13:30:00,363.27,363.54,363.21,363.5,20008.0,330.9132,331.1591,330.8585,331.1227,20008.0
2021-10-21 13:40:00,363.46,363.64,363.26,363.34,44599.0,331.0863,331.2502,330.9041,330.977,44599.0
2021-10-21 13:50:00,363.31,363.55,363.0,363.12,27434.0,330.9496,331.1683,330.6672,330.7766,27434.0
2021-10-21 14:00:00,363.11,363.31,362.94,362.94,15214.0,330.7674,330.9496,330.6126,330.6126,15214.0
2021-10-21 14:10:00,362.96,363.17,362.68,363.1,20978.0,330.6308,330.8221,330.3757,330.7583,20978.0
2021-10-21 14:20:00,363.1,363.54,363.0,363.54,32101.0,330.7583,331.1591,330.6672,331.1591,32101.0
2021-10-21 14:30:00,363.48,363.59,363.1,363.3,27663.0,331.1045,331.2047,330.7583,330.9405,27663.0
2021-10-21 14:40:00,363.32,363.43,363.21,363.42,26842.0,330.9587,331.0589,330.8585,331.0498,26842.0
2021-10-21 14:50:00,363.39,363.44,363.23,363.36,16595.0,331.0225,331.0681,330.8768,330.9952,16595.0
2021-10-21 15:00:00,363.44,364.12,363.4,364.02,59283.0,331.0681,331.6875,331.0316,331.5964,59283.0
2021-10-21 15:10:00,364.02,364.03,363.65,363.65,55012.0,331.5964,331.6055,331.2593,331.2593,55012.0
2021-10-21 15:20:00,363.67,364.35,363.66,364.34,42968.0,331.2776,331.897,331.2685,331.8879,42968.0
2021-10-21 15:30:00,364.35,364.52,364.12,364.27,81250.0,331.897,332.0519,331.6875,331.8241,81250.0
2021-10-21 15:40:00,364.29,364.39,364.02,364.25,46308.0,331.8423,331.9334,331.5964,331.8059,46308.0
2021-10-21 15:50:00,364.25,364.85,364.0,364.58,194938.0,331.8059,332.3525,331.5782,332.1065,194938.0
2021-10-22 09:30:00,365.0,365.33,362.92,364.45,175943.0,332.4891,332.7897,330.5944,331.9881,175943.0
2021-10-22 09:40:00,364.2,365.53,363.58,363.62,88689.0,331.7604,332.9719,331.1956,331.232,88689.0
2021-10-22 09:50:00,363.61,364.62,363.59,364.25,107921.0,331.2229,332.143,331.2047,331.8059,107921.0
2021-10-22 10:00:00,364.25,364.26,362.89,363.07,62365.0,331.8059,331.815,330.567,330.731,62365.0
2021-10-22 10:10:00,363.22,363.53,362.24,362.43,62247.0,330.8676,331.15,329.9749,330.148,62247.0
2021-10-22 10:20:00,362.43,363.2,362.15,363.13,90841.0,330.148,330.8494,329.893,330.7857,90841.0
2021-10-22 10:30:00,363.08,363.33,362.28,362.49,55473.0,330.7401,330.9679,330.0114,330.2027,55473.0
2021-10-22 10:40:00,362.36,363.24,362.21,363.22,36942.0,330.0843,330.8859,329.9476,330.8676,36942.0
2021-10-22 10:50:00,363.24,363.72,363.09,363.56,26362.0,330.8859,331.3231,330.7492,331.1774,26362.0
2021-10-22 11:00:00,363.6,364.68,363.52,364.6,24922.0,331.2138,332.1976,331.1409,332.1247,24922.0
2021-10-22 11:10:00,364.58,364.93,364.32,364.35,18578.0,332.1065,332.4253,331.8697,331.897,18578.0
2021-10-22 11:20:00,364.35,364.47,363.38,363.81,22783.0,331.897,332.0063,331.0134,331.4051,22783.0
2021-10-22 11:30:00,363.91,364.13,363.46,364.0,28080.0,331.4962,331.6966,331.0863,331.5782,28080.0
2021-10-22 11:40:00,364.04,364.44,363.69,364.3,26328.0,331.6146,331.979,331.2958,331.8515,26328.0
2021-10-22 11:50:00,364.16,365.22,364.16,365.02,49675.0,331.7239,332.6895,331.7239,332.5073,49675.0
2021-10-22 12:00:00,364.97,365.32,364.61,365.2,20864.0,332.4618,332.7806,332.1338,332.6713,20864.0
2021-10-22 12:10:00,365.22,365.54,364.99,365.53,26024.0,332.6895,332.981,332.48,332.9719,26024.0
2021-10-22 12:20:00,365.5,365.75,365.16,365.61,37846.0,332.9446,333.1723,332.6349,333.0448,37846.0
2021-10-22 12:30:00,365.55,366.05,365.44,365.83,35945.0,332.9901,333.4456,332.8899,333.2452,35945.0
2021-10-22 12:40:00,365.86,366.46,365.74,366.36,34460.0,333.2725,333.8191,333.1632,333.728,34460.0
2021-10-22 12:50:00,366.41,366.46,365.57,365.68,15216.0,333.7735,333.8191,333.0083,333.1085,15216.0
2021-10-22 13:00:00,365.53,366.27,365.53,366.05,23282.0,332.9719,333.646,332.9719,333.4456,23282.0
2021-10-22 13:10:00,366.18,366.22,365.9,366.14,21648.0,333.564,333.6004,333.3089,333.5276,21648.0
2021-10-22 13:20:00,366.16,366.33,366.05,366.23,11812.0,333.5458,333.7006,333.4456,333.6095,11812.0
2021-10-22 13:30:00,366.21,366.38,366.03,366.29,15046.0,333.5913,333.7462,333.4274,333.6642,15046.0
2021-10-22 13:40:00,366.31,366.37,366.01,366.11,11561.0,333.6824,333.7371,333.4091,333.5002,11561.0
2021-10-22 13:50:00,366.11,366.3,365.75,365.75,28824.0,333.5002,333.6733,333.1723,333.1723,28824.0
2021-10-22 14:00:00,365.77,366.4,365.75,366.19,18814.0,333.1905,333.7644,333.1723,333.5731,18814.0
2021-10-22 14:10:00,366.29,366.4,366.05,366.29,15871.0,333.6642,333.7644,333.4456,333.6642,15871.0
2021-10-22 14:20:00,366.36,366.49,366.15,366.49,14286.0,333.728,333.8464,333.5367,333.8464,14286.0
2021-10-22 14:30:00,366.49,367.03,366.48,366.56,32433.0,333.8464,334.3383,333.8373,333.9102,32433.0
2021-10-22 14:40:00,366.58,366.65,366.24,366.37,20133.0,333.9284,333.9921,333.6187,333.7371,20133.0
2021-10-22 14:50:00,366.36,366.45,365.99,366.03,20296.0,333.728,333.81,333.3909,333.4274,20296.0
2021-10-22 15:00:00,366.12,366.26,365.71,366.11,38064.0,333.5093,333.6369,333.1359,333.5002,38064.0
2021-10-22 15:10:00,366.12,366.12,365.63,365.68,20557.0,333.5093,333.5093,333.063,333.1085,20557.0
2021-10-22 15:20:00,365.65,366.07,365.46,366.0,24757.0,333.0812,333.4638,332.9081,333.4,24757.0
2021-10-22 15:30:00,366.02,366.71,366.02,366.38,43955.0,333.4183,334.0468,333.4183,333.7462,43955.0
2021-10-22 15:40:00,366.34,366.58,366.23,366.43,33910.0,333.7097,333.9284,333.6095,333.7917,33910.0
2021-10-22 15:50:00,366.44,366.79,365.94,366.0,119556.0,333.8008,334.1197,333.3454,333.4,119556.0
2021-10-25 09:30:00,367.2,367.88,365.99,367.19,96328.0,334.4931,335.1126,333.3909,334.484,96328.0
2021-10-25 09:40:00,367.19,368.77,366.86,367.69,81086.0,334.484,335.9233,334.1834,334.9395,81086.0
2021-10-25 09:50:00,367.56,368.14,367.01,367.09,29643.0,334.8211,335.3494,334.3201,334.3929,29643.0
2021-10-25 10:00:00,367.3,367.36,366.52,367.19,33019.0,334.5842,334.6389,333.8737,334.484,33019.0
2021-10-25 10:10:00,367.11,368.07,366.97,368.07,46486.0,334.4112,335.2857,334.2836,335.2857,46486.0
2021-10-25 10:20:00,368.19,368.2,367.81,368.03,34362.0,335.395,335.4041,335.0488,335.2492,34362.0
2021-10-25 10:30:00,367.98,368.2,367.82,368.09,72286.0,335.2037,335.4041,335.0579,335.3039,72286.0
2021-10-25 10:40:00,368.13,369.4,368.05,369.28,43185.0,335.3403,336.4972,335.2674,336.3879,43185.0
2021-10-25 10:50:00,369.26,369.26,368.64,368.87,25967.0,336.3697,336.3697,335.8049,336.0144,25967.0
2021-10-25 11:00:00,368.85,368.92,368.49,368.84,19392.0,335.9962,336.0599,335.6682,335.9871,19392.0
2021-10-25 11:10:00,368.85,369.52,368.84,369.22,29766.0,335.9962,336.6065,335.9871,336.3332,29766.0
2021-10-25 11:20:00,369.14,369.35,368.87,369.35,16243.0,336.2603,336.4516,336.0144,336.4516,16243.0
2021-10-25 11:30:00,369.25,369.37,368.83,369.0,26977.0,336.3606,336.4699,335.978,336.1328,26977.0
2021-10-25 11:40:00,368.93,369.33,368.92,369.15,11250.0,336.0691,336.4334,336.0599,336.2695,11250.0
2021-10-25 11:50:00,369.11,369.93,369.11,369.71,29029.0,336.233,336.98,336.233,336.7796,29029.0
2021-10-25 12:00:00,369.8,370.0,369.73,369.98,21359.0,336.8616,337.0437,336.7978,337.0255,21359.0
2021-10-25 12:10:00,369.94,369.96,369.55,369.55,16475.0,336.9891,337.0073,336.6338,336.6338,16475.0
2021-10-25 12:20:00,369.58,369.9,369.34,369.82,10673.0,336.6612,336.9527,336.4425,336.8798,10673.0
2021-10-25 12:30:00,369.72,369.74,369.5,369.5,11259.0,336.7887,336.8069,336.5883,336.5883,11259.0
2021-10-25 12:40:00,369.54,369.96,369.48,369.92,13797.0,336.6247,337.0073,336.5701,336.9709,13797.0
2021-10-25 12:50:00,369.94,370.18,369.7,370.02,15449.0,336.9891,337.2077,336.7705,337.062,15449.0
2021-10-25 13:00:00,370.03,370.24,369.83,370.24,18289.0,337.0711,337.2624,336.8889,337.2624,18289.0
2021-10-25 13:10:00,370.24,370.76,370.1,370.69,29220.0,337.2624,337.7361,337.1348,337.6723,29220.0
2021-10-25 13:20:00,370.69,370.8,370.52,370.77,25415.0,337.6723,337.7725,337.5174,337.7452,25415.0
2021-10-25 13:30:00,370.84,371.22,370.8,371.18,35533.0,337.8089,338.1551,337.7725,338.1186,35533.0
2021-10-25 13:40:00,371.16,371.21,370.75,371.13,24592.0,338.1004,338.146,337.7269,338.0731,24592.0
2021-10-25 13:50:00,371.09,371.55,371.03,371.22,36078.0,338.0367,338.4557,337.982,338.1551,36078.0
2021-10-25 14:00:00,371.23,371.29,370.95,371.13,43658.0,338.1642,338.2188,337.9091,338.0731,43658.0
2021-10-25 14:10:00,371.13,371.25,370.53,371.18,28165.0,338.0731,338.1824,337.5265,338.1186,28165.0
2021-10-25 14:20:00,371.12,371.34,371.01,371.34,25796.0,338.064,338.2644,337.9638,338.2644,25796.0
2021-10-25 14:30:00,371.4,371.65,371.34,371.57,45830.0,338.319,338.5468,338.2644,338.4739,45830.0
2021-10-25 14:40:00,371.54,371.66,371.2,371.28,43612.0,338.4466,338.5559,338.1369,338.2097,43612.0
2021-10-25 14:50:00,371.24,371.37,370.9,371.15,59448.0,338.1733,338.2917,337.8636,338.0913,59448.0
2021-10-25 15:00:00,371.14,371.41,371.06,371.38,38427.0,338.0822,338.3282,338.0093,338.3008,38427.0
2021-10-25 15:10:00,371.39,371.43,370.93,371.17,50169.0,338.3099,338.3464,337.8909,338.1095,50169.0
2021-10-25 15:20:00,371.16,371.37,370.84,371.37,38342.0,338.1004,338.2917,337.8089,338.2917,38342.0
2021-10-25 15:30:00,371.35,371.46,371.07,371.12,76066.0,338.2735,338.3737,338.0184,338.064,76066.0
2021-10-25 15:40:00,371.12,371.33,371.07,371.29,60949.0,338.064,338.2553,338.0184,338.2188,60949.0
2021-10-25 15:50:00,371.29,371.5,370.88,371.49,194631.0,338.2188,338.4101,337.8454,338.401,194631.0
2021-10-26 09:30:00,373.39,374.05,370.87,371.5,167421.0,340.1318,340.733,337.8363,338.4101,167421.0
2021-10-26 09:40:00,371.51,373.13,370.69,372.66,68181.0,338.4193,339.895,337.6723,339.4668,68181.0
2021-10-26 09:50:00,372.74,373.45,372.44,372.44,39112.0,339.5397,340.1865,339.2664,339.2664,39112.0
2021-10-26 10:00:00,372.26,372.5,371.54,372.18,43617.0,339.1024,339.3211,338.4466,339.0296,43617.0
2021-10-26 10:10:00,372.37,373.15,372.24,372.86,27333.0,339.2027,339.9132,339.0842,339.649,27333.0
2021-10-26 10:20:00,372.86,372.9,372.33,372.42,26116.0,339.649,339.6854,339.1662,339.2482,26116.0
2021-10-26 10:30:00,372.33,372.64,372.08,372.44,26645.0,339.1662,339.4486,338.9385,339.2664,26645.0
2021-10-26 10:40:00,372.44,372.55,372.03,372.22,27058.0,339.2664,339.3666,338.8929,339.066,27058.0
2021-10-26 10:50:00,372.28,372.44,371.84,372.05,31785.0,339.1207,339.2664,338.7199,338.9112,31785.0
2021-10-26 11:00:00,371.82,372.45,371.67,371.82,38264.0,338.7016,339.2755,338.565,338.7016,38264.0
2021-10-26 11:10:00,371.9,372.65,371.81,372.65,28248.0,338.7745,339.4577,338.6925,339.4577,28248.0
2021-10-26 11:20:00,372.55,372.69,371.7,371.79,30158.0,339.3666,339.4941,338.5923,338.6743,30158.0
2021-10-26 11:30:00,371.66,371.9,371.4,371.73,36237.0,338.5559,338.7745,338.319,338.6197,36237.0
2021-10-26 11:40:00,371.7,371.91,371.46,371.68,14624.0,338.5923,338.7836,338.3737,338.5741,14624.0
2021-10-26 11:50:00,371.53,371.53,370.37,370.73,32882.0,338.4375,338.4375,337.3808,337.7087,32882.0
2021-10-26 12:00:00,370.73,371.37,370.57,370.72,22249.0,337.7087,338.2917,337.563,337.6996,22249.0
2021-10-26 12:10:00,370.68,370.73,370.15,370.62,44444.0,337.6632,337.7087,337.1804,337.6085,44444.0
2021-10-26 12:20:00,370.75,370.94,370.38,370.46,29455.0,337.7269,337.9,337.3899,337.4628,29455.0
2021-10-26 12:30:00,370.42,370.96,370.31,370.75,26021.0,337.4263,337.9182,337.3261,337.7269,26021.0
2021-10-26 12:40:00,370.75,371.46,370.69,371.29,19714.0,337.7269,338.3737,337.6723,338.2188,19714.0
2021-10-26 12:50:00,371.35,371.81,371.14,371.61,50587.0,338.2735,338.6925,338.0822,338.5103,50587.0
2021-10-26 13:00:00,371.61,371.69,370.76,371.08,59581.0,338.5103,338.5832,337.7361,338.0276,59581.0
2021-10-26 13:10:00,371.01,371.15,370.61,371.02,26138.0,337.9638,338.0913,337.5994,337.9729,26138.0
2021-10-26 13:20:00,371.15,371.17,370.46,370.61,29572.0,338.0913,338.1095,337.4628,337.5994,29572.0
2021-10-26 13:30:00,370.52,370.56,370.1,370.47,19526.0,337.5174,337.5539,337.1348,337.4719,19526.0
2021-10-26 13:40:00,370.48,370.52,369.9,370.05,33994.0,337.481,337.5174,336.9527,337.0893,33994.0
2021-10-26 13:50:00,370.07,370.36,370.0,370.22,13374.0,337.1075,337.3717,337.0437,337.2442,13374.0
2021-10-26 14:00:00,370.34,370.69,370.34,370.68,16607.0,337.3535,337.6723,337.3535,337.6632,16607.0
2021-10-26 14:10:00,370.62,371.05,370.61,371.03,24265.0,337.6085,338.0002,337.5994,337.982,24265.0
2021-10-26 14:20:00,370.98,371.08,370.69,370.72,27686.0,337.9365,338.0276,337.6723,337.6996,27686.0
2021-10-26 14:30:00,370.78,371.05,370.63,370.84,16297.0,337.7543,338.0002,337.6176,337.8089,16297.0
2021-10-26 14:40:00,370.73,371.33,370.66,371.04,25555.0,337.7087,338.2553,337.645,337.9911,25555.0
2021-10-26 14:50:00,371.06,371.06,370.73,370.93,25216.0,338.0093,338.0093,337.7087,337.8909,25216.0
2021-10-26 15:00:00,370.95,371.07,370.81,371.03,38916.0,337.9091,338.0184,337.7816,337.982,38916.0
2021-10-26 15:10:00,371.01,371.11,370.71,370.83,42963.0,337.9638,338.0549,337.6905,337.7998,42963.0
2021-10-26 15:20:00,370.84,371.15,370.8,370.87,27423.0,337.8089,338.0913,337.7725,337.8363,27423.0
2021-10-26 15:30:00,370.94,370.94,369.92,369.98,54816.0,337.9,337.9,336.9709,337.0255,54816.0
2021-10-26 15:40:00,370.04,370.82,369.97,370.33,46808.0,337.0802,337.7907,337.0164,337.3444,46808.0
2021-10-26 15:50:00,370.37,370.56,369.17,369.24,184227.0,337.3808,337.5539,336.2877,336.3514,184227.0
2021-10-27 09:30:00,369.87,371.73,369.3,370.34,92197.0,336.9253,338.6197,336.4061,337.3535,92197.0
2021-10-27 09:40:00,370.39,372.66,370.37,371.24,78825.0,337.399,339.4668,337.3808,338.1733,78825.0
2021-10-27 09:50:00,371.18,372.2,370.61,372.2,49813.0,338.1186,339.0478,337.5994,339.0478,49813.0
2021-10-27 10:00:00,372.06,372.6,371.86,372.5,38954.0,338.9203,339.4122,338.7381,339.3211,38954.0
2021-10-27 10:10:00,372.58,373.66,372.55,373.06,52954.0,339.3939,340.3777,339.3666,339.8312,52954.0
2021-10-27 10:20:00,373.07,373.11,371.06,371.3,55091.0,339.8403,339.8767,338.0093,338.228,55091.0
2021-10-27 10:30:00,371.2,372.02,370.96,371.75,38209.0,338.1369,338.8838,337.9182,338.6379,38209.0
2021-10-27 10:40:00,371.72,372.11,371.25,372.11,49388.0,338.6105,338.9658,338.1824,338.9658,49388.0
2021-10-27 10:50:00,372.07,372.88,371.94,372.75,50828.0,338.9294,339.6672,338.811,339.5488,50828.0
2021-10-27 11:00:00,372.74,373.65,372.73,373.44,44552.0,339.5397,340.3686,339.5306,340.1773,44552.0
2021-10-27 11:10:00,373.44,374.69,373.43,374.5,45440.0,340.1773,341.316,340.1682,341.1429,45440.0
2021-10-27 11:20:00,374.59,374.95,374.23,374.83,50316.0,341.2249,341.5528,340.897,341.4435,50316.0
2021-10-27 11:30:00,374.83,374.95,373.88,374.46,43377.0,341.4435,341.5528,340.5782,341.1065,43377.0
2021-10-27 11:40:00,374.52,375.15,374.29,374.3,46439.0,341.1611,341.735,340.9516,340.9607,46439.0
2021-10-27 11:50:00,374.37,374.7,374.2,374.58,35058.0,341.0245,341.3251,340.8697,341.2158,35058.0
2021-10-27 12:00:00,374.6,374.77,374.31,374.73,18494.0,341.234,341.3889,340.9699,341.3524,18494.0
2021-10-27 12:10:00,374.75,374.87,374.29,374.35,36188.0,341.3707,341.48,340.9516,341.0063,36188.0
2021-10-27 12:20:00,374.37,374.37,373.88,374.0,27216.0,341.0245,341.0245,340.5782,340.6875,27216.0
2021-10-27 12:30:00,373.92,374.0,373.58,373.64,37135.0,340.6146,340.6875,340.3049,340.3595,37135.0
2021-10-27 12:40:00,373.59,373.78,373.43,373.43,20586.0,340.314,340.4871,340.1682,340.1682,20586.0
2021-10-27 12:50:00,373.52,373.66,373.08,373.42,23406.0,340.2502,340.3777,339.8494,340.1591,23406.0
2021-10-27 13:00:00,373.41,374.24,373.39,374.21,34048.0,340.15,340.9061,340.1318,340.8788,34048.0
2021-10-27 13:10:00,374.2,374.38,373.96,374.1,25447.0,340.8697,341.0336,340.651,340.7786,25447.0
2021-10-27 13:20:00,374.16,374.5,374.08,374.19,23690.0,340.8332,341.1429,340.7603,340.8605,23690.0
2021-10-27 13:30:00,374.2,374.3,373.79,373.81,22216.0,340.8697,340.9607,340.4962,340.5144,22216.0
2021-10-27 13:40:00,373.87,373.96,373.53,373.61,20106.0,340.569,340.651,340.2593,340.3322,20106.0
2021-10-27 13:50:00,373.57,374.19,373.41,374.0,24189.0,340.2958,340.8605,340.15,340.6875,24189.0
2021-10-27 14:00:00,374.03,374.14,373.76,374.08,24175.0,340.7148,340.815,340.4688,340.7603,24175.0
2021-10-27 14:10:00,374.12,374.23,373.96,374.22,16753.0,340.7968,340.897,340.651,340.8879,16753.0
2021-10-27 14:20:00,374.23,374.36,373.92,373.99,18284.0,340.897,341.0154,340.6146,340.6784,18284.0
2021-10-27 14:30:00,374.01,374.02,373.57,373.88,25790.0,340.6966,340.7057,340.2958,340.5782,25790.0
2021-10-27 14:40:00,373.82,373.86,373.28,373.44,24071.0,340.5235,340.5599,340.0316,340.1773,24071.0
2021-10-27 14:50:00,373.42,373.47,373.03,373.35,36335.0,340.1591,340.2047,339.8039,340.0954,36335.0
2021-10-27 15:00:00,373.25,373.48,373.09,373.41,15915.0,340.0043,340.2138,339.8585,340.15,15915.0
2021-10-27 15:10:00,373.25,373.35,372.26,372.26,54276.0,340.0043,340.0954,339.1024,339.1024,54276.0
2021-10-27 15:20:00,372.22,373.24,372.02,373.24,50374.0,339.066,339.9952,338.8838,339.9952,50374.0
2021-10-27 15:30:00,373.27,373.67,372.85,373.54,47370.0,340.0225,340.3869,339.6399,340.2684,47370.0
2021-10-27 15:40:00,373.58,373.61,372.86,372.98,53978.0,340.3049,340.3322,339.649,339.7583,53978.0
2021-10-27 15:50:00,372.84,373.08,372.2,372.2,147398.0,339.6308,339.8494,339.0478,339.0478,147398.0
2021-10-28 09:30:00,373.0,373.94,371.53,372.84,159726.0,339.7765,340.6328,338.4375,339.6308,159726.0
2021-10-28 09:40:00,373.1,373.79,372.13,372.13,38859.0,339.8676,340.4962,338.984,338.984,38859.0
2021-10-28 09:50:00,372.37,373.04,372.01,372.85,28962.0,339.2027,339.813,338.8747,339.6399,28962.0
2021-10-28 10:00:00,372.85,373.15,372.28,373.0,45572.0,339.6399,339.9132,339.1207,339.7765,45572.0
2021-10-28 10:10:00,373.0,373.25,372.69,373.06,62340.0,339.7765,340.0043,339.4941,339.8312,62340.0
2021-10-28 10:20:00,372.88,373.69,372.88,373.2,41372.0,339.6672,340.4051,339.6672,339.9587,41372.0
2021-10-28 10:30:00,373.17,373.49,372.8,373.08,43387.0,339.9314,340.2229,339.5944,339.8494,43387.0
2021-10-28 10:40:00,373.08,373.18,372.8,373.08,39751.0,339.8494,339.9405,339.5944,339.8494,39751.0
2021-10-28 10:50:00,373.13,373.13,372.34,372.34,34222.0,339.895,339.895,339.1753,339.1753,34222.0
2021-10-28 11:00:00,372.29,373.01,371.78,373.0,51148.0,339.1298,339.7856,338.6652,339.7765,51148.0
2021-10-28 11:10:00,372.85,373.1,372.5,372.6,27252.0,339.6399,339.8676,339.3211,339.4122,27252.0
2021-10-28 11:20:00,372.61,372.69,372.18,372.59,24932.0,339.4213,339.4941,339.0296,339.4031,24932.0
2021-10-28 11:30:00,372.53,373.34,372.39,373.0,28064.0,339.3484,340.0863,339.2209,339.7765,28064.0
2021-10-28 11:40:00,372.94,373.19,371.5,371.5,26941.0,339.7219,339.9496,338.4101,338.4101,26941.0
2021-10-28 11:50:00,371.54,372.16,371.39,371.65,39783.0,338.4466,339.0114,338.3099,338.5468,39783.0
2021-10-28 12:00:00,371.76,372.29,371.73,372.17,24069.0,338.647,339.1298,338.6197,339.0205,24069.0
2021-10-28 12:10:00,372.22,372.82,372.22,372.81,17684.0,339.066,339.6126,339.066,339.6035,17684.0
2021-10-28 12:20:00,372.83,372.9,372.49,372.63,29995.0,339.6217,339.6854,339.312,339.4395,29995.0
2021-10-28 12:30:00,372.64,372.92,372.5,372.8,22481.0,339.4486,339.7037,339.3211,339.5944,22481.0
2021-10-28 12:40:00,372.81,372.9,372.55,372.77,13807.0,339.6035,339.6854,339.3666,339.567,13807.0
2021-10-28 12:50:00,372.81,372.82,372.17,372.41,20597.0,339.6035,339.6126,339.0205,339.2391,20597.0
2021-10-28 13:00:00,372.36,372.92,372.32,372.92,20886.0,339.1935,339.7037,339.1571,339.7037,20886.0
2021-10-28 13:10:00,372.86,372.97,372.48,372.48,21830.0,339.649,339.7492,339.3029,339.3029,21830.0
2021-10-28 13:20:00,372.6,372.92,372.53,372.87,10773.0,339.4122,339.7037,339.3484,339.6581,10773.0
2021-10-28 13:30:00,372.87,373.01,372.66,372.82,38420.0,339.6581,339.7856,339.4668,339.6126,38420.0
2021-10-28 13:40:00,372.74,372.86,372.3,372.41,26817.0,339.5397,339.649,339.1389,339.2391,26817.0
2021-10-28 13:50:00,372.44,372.58,372.29,372.41,22290.0,339.2664,339.3939,339.1298,339.2391,22290.0
2021-10-28 14:00:00,372.44,372.74,372.28,372.64,23689.0,339.2664,339.5397,339.1207,339.4486,23689.0
2021-10-28 14:10:00,372.66,372.69,371.94,372.13,27487.0,339.4668,339.4941,338.811,338.984,27487.0
2021-10-28 14:20:00,372.04,372.24,371.97,371.97,40395.0,338.902,339.0842,338.8383,338.8383,40395.0
2021-10-28 14:30:00,371.96,372.02,371.65,371.84,29471.0,338.8292,338.8838,338.5468,338.7199,29471.0
2021-10-28 14:40:00,371.8,371.8,370.89,371.35,50992.0,338.6834,338.6834,337.8545,338.2735,50992.0
2021-10-28 14:50:00,371.28,371.38,370.9,371.25,33469.0,338.2097,338.3008,337.8636,338.1824,33469.0
2021-10-28 15:00:00,371.2,371.51,371.08,371.51,18586.0,338.1369,338.4193,338.0276,338.4193,18586.0
2021-10-28 15:10:00,371.56,371.83,371.34,371.75,34894.0,338.4648,338.7107,338.2644,338.6379,34894.0
2021-10-28 15:20:00,371.79,371.88,371.26,371.36,33990.0,338.6743,338.7563,338.1915,338.2826,33990.0
2021-10-28 15:30:00,371.32,371.7,371.06,371.38,43236.0,338.2462,338.5923,338.0093,338.3008,43236.0
2021-10-28 15:40:00,371.38,371.73,370.98,371.11,34691.0,338.3008,338.6197,337.9365,338.0549,34691.0
2021-10-28 15:50:00,371.14,371.76,371.09,371.75,126802.0,338.0822,338.647,338.0367,338.6379,126802.0
2021-10-29 09:30:00,370.33,372.61,370.03,372.0,85881.0,337.3444,339.4213,337.0711,338.8656,85881.0
2021-10-29 09:40:00,372.22,373.48,372.21,372.72,44028.0,339.066,340.2138,339.0569,339.5215,44028.0
2021-10-29 09:50:00,372.74,373.42,372.3,372.71,23514.0,339.5397,340.1591,339.1389,339.5124,23514.0
2021-10-29 10:00:00,372.7,373.89,372.66,373.68,36920.0,339.5033,340.5873,339.4668,340.396,36920.0
2021-10-29 10:10:00,373.54,374.44,373.26,374.17,46213.0,340.2684,341.0883,340.0134,340.8423,46213.0
2021-10-29 10:20:00,374.3,374.33,373.32,374.05,29289.0,340.9607,340.9881,340.068,340.733,29289.0
2021-10-29 10:30:00,373.94,374.92,373.85,374.59,43353.0,340.6328,341.5255,340.5508,341.2249,43353.0
2021-10-29 10:40:00,374.7,374.98,374.01,374.98,62158.0,341.3251,341.5802,340.6966,341.5802,62158.0
2021-10-29 10:50:00,374.97,375.15,374.45,374.52,37542.0,341.5711,341.735,341.0974,341.1611,37542.0
2021-10-29 11:00:00,374.6,374.85,374.27,374.54,27773.0,341.234,341.4618,340.9334,341.1794,27773.0
2021-10-29 11:10:00,374.61,375.0,374.43,374.81,20580.0,341.2431,341.5984,341.0792,341.4253,20580.0
2021-10-29 11:20:00,374.79,374.79,374.15,374.37,34341.0,341.4071,341.4071,340.8241,341.0245,34341.0
2021-10-29 11:30:00,374.38,375.1,374.28,374.28,20858.0,341.0336,341.6895,340.9425,340.9425,20858.0
2021-10-29 11:40:00,374.28,374.55,374.25,374.47,18148.0,340.9425,341.1885,340.9152,341.1156,18148.0
2021-10-29 11:50:00,374.48,374.59,374.31,374.46,78984.0,341.1247,341.2249,340.9699,341.1065,78984.0
2021-10-29 12:00:00,374.41,374.85,374.26,374.56,21902.0,341.0609,341.4618,340.9243,341.1976,21902.0
2021-10-29 12:10:00,374.61,374.85,374.41,374.47,26405.0,341.2431,341.4618,341.0609,341.1156,26405.0
2021-10-29 12:20:00,374.47,374.89,374.4,374.5,30940.0,341.1156,341.4982,341.0518,341.1429,30940.0
2021-10-29 12:30:00,374.41,374.5,374.33,374.33,36112.0,341.0609,341.1429,340.9881,340.9881,36112.0
2021-10-29 12:40:00,374.35,374.46,373.84,373.87,32514.0,341.0063,341.1065,340.5417,340.569,32514.0
2021-10-29 12:50:00,373.87,374.37,373.81,374.13,27642.0,340.569,341.0245,340.5144,340.8059,27642.0
2021-10-29 13:00:00,374.13,374.14,373.93,374.0,12059.0,340.8059,340.815,340.6237,340.6875,12059.0
2021-10-29 13:10:00,374.0,374.03,373.63,373.63,13129.0,340.6875,340.7148,340.3504,340.3504,13129.0
2021-10-29 13:20:00,373.63,373.68,373.41,373.68,18366.0,340.3504,340.396,340.15,340.396,18366.0
2021-10-29 13:30:00,373.68,374.0,373.2,373.84,38282.0,340.396,340.6875,339.9587,340.5417,38282.0
2021-10-29 13:40:00,373.77,373.78,373.03,373.35,24377.0,340.478,340.4871,339.8039,340.0954,24377.0
2021-10-29 13:50:00,373.33,373.66,373.33,373.48,17507.0,340.0771,340.3777,340.0771,340.2138,17507.0
2021-10-29 14:00:00,373.43,373.44,373.06,373.18,17074.0,340.1682,340.1773,339.8312,339.9405,17074.0
2021-10-29 14:10:00,373.16,373.53,373.01,373.44,50859.0,339.9223,340.2593,339.7856,340.1773,50859.0
2021-10-29 14:20:00,373.48,373.48,372.29,372.64,49509.0,340.2138,340.2138,339.1298,339.4486,49509.0
2021-10-29 14:30:00,372.7,372.79,372.41,372.75,37115.0,339.5033,339.5852,339.2391,339.5488,37115.0
2021-10-29 14:40:00,372.89,372.95,372.6,372.76,22743.0,339.6763,339.731,339.4122,339.5579,22743.0
2021-10-29 14:50:00,372.73,372.95,372.37,372.51,48118.0,339.5306,339.731,339.2027,339.3302,48118.0
2021-10-29 15:00:00,372.56,372.65,372.18,372.25,89491.0,339.3757,339.4577,339.0296,339.0933,89491.0
2021-10-29 15:10:00,372.25,372.5,371.86,372.5,58677.0,339.0933,339.3211,338.7381,339.3211,58677.0
2021-10-29 15:20:00,372.5,372.5,372.09,372.2,34128.0,339.3211,339.3211,338.9476,339.0478,34128.0
2021-10-29 15:30:00,372.14,372.36,371.81,372.36,99303.0,338.9931,339.1935,338.6925,339.1935,99303.0
2021-10-29 15:40:00,372.35,372.41,371.82,372.1,88429.0,339.1844,339.2391,338.7016,338.9567,88429.0
2021-10-29 15:50:00,372.25,372.4,371.67,371.93,609340.0,339.0933,339.23,338.565,338.8018,609340.0
2021-11-01 09:30:00,373.0,373.57,371.48,371.61,96915.0,339.7765,340.2958,338.3919,338.5103,96915.0
2021-11-01 09:40:00,371.76,372.5,369.72,370.36,48406.0,338.647,339.3211,336.7887,337.3717,48406.0
2021-11-01 09:50:00,370.22,371.19,370.08,370.87,43500.0,337.2442,338.1278,337.1166,337.8363,43500.0
2021-11-01 10:00:00,370.85,371.5,369.83,370.18,73850.0,337.818,338.4101,336.8889,337.2077,73850.0
2021-11-01 10:10:00,370.19,370.52,369.75,369.97,60569.0,337.2168,337.5174,336.816,337.0164,60569.0
2021-11-01 10:20:00,369.96,370.28,368.71,369.0,43378.0,337.0073,337.2988,335.8687,336.1328,43378.0
2021-11-01 10:30:00,368.89,369.64,368.61,368.94,30419.0,336.0326,336.7158,335.7776,336.0782,30419.0
2021-11-01 10:40:00,368.88,369.54,368.63,368.93,37219.0,336.0235,336.6247,335.7958,336.0691,37219.0
2021-11-01 10:50:00,368.91,369.1,368.37,368.88,42827.0,336.0508,336.2239,335.5589,336.0235,42827.0
2021-11-01 11:00:00,369.04,369.86,368.96,369.0,44803.0,336.1693,336.9162,336.0964,336.1328,44803.0
2021-11-01 11:10:00,369.0,369.07,368.61,368.85,37580.0,336.1328,336.1966,335.7776,335.9962,37580.0
2021-11-01 11:20:00,368.82,369.14,368.37,368.43,36605.0,335.9689,336.2603,335.5589,335.6136,36605.0
2021-11-01 11:30:00,368.38,368.5,367.71,367.71,34689.0,335.568,335.6774,334.9577,334.9577,34689.0
2021-11-01 11:40:00,367.66,368.31,367.4,368.07,24147.0,334.9122,335.5043,334.6753,335.2857,24147.0
2021-11-01 11:50:00,368.05,368.48,367.9,368.32,31435.0,335.2674,335.6591,335.1308,335.5134,31435.0
2021-11-01 12:00:00,368.39,368.51,368.19,368.29,25079.0,335.5772,335.6865,335.395,335.4861,25079.0
2021-11-01 12:10:00,368.25,368.69,368.05,368.58,28515.0,335.4496,335.8504,335.2674,335.7502,28515.0
2021-11-01 12:20:00,368.62,368.63,368.26,368.43,40604.0,335.7867,335.7958,335.4587,335.6136,40604.0
2021-11-01 12:30:00,368.43,368.79,368.21,368.79,75188.0,335.6136,335.9415,335.4132,335.9415,75188.0
2021-11-01 12:40:00,368.78,369.28,368.76,368.95,38231.0,335.9324,336.3879,335.9142,336.0873,38231.0
2021-11-01 12:50:00,368.84,368.89,368.24,368.47,25620.0,335.9871,336.0326,335.4405,335.65,25620.0
2021-11-01 13:00:00,368.47,368.5,367.74,367.8,26492.0,335.65,335.6774,334.985,335.0397,26492.0
2021-11-01 13:10:00,367.67,368.15,367.67,368.07,22887.0,334.9213,335.3585,334.9213,335.2857,22887.0
2021-11-01 13:20:00,368.05,368.78,367.93,368.62,37737.0,335.2674,335.9324,335.1581,335.7867,37737.0
2021-11-01 13:30:00,368.61,368.77,368.1,368.43,32593.0,335.7776,335.9233,335.313,335.6136,32593.0
2021-11-01 13:40:00,368.47,368.62,368.26,368.54,22965.0,335.65,335.7867,335.4587,335.7138,22965.0
2021-11-01 13:50:00,368.54,368.61,367.87,367.98,36656.0,335.7138,335.7776,335.1035,335.2037,36656.0
2021-11-01 14:00:00,367.98,368.02,367.5,367.56,24487.0,335.2037,335.2401,334.7664,334.8211,24487.0
2021-11-01 14:10:00,367.56,367.61,366.51,366.71,48156.0,334.8211,334.8666,333.8646,334.0468,48156.0
2021-11-01 14:20:00,366.71,366.87,366.48,366.56,37742.0,334.0468,334.1925,333.8373,333.9102,37742.0
2021-11-01 14:30:00,366.66,366.94,366.55,366.69,44403.0,334.0012,334.2563,333.901,334.0286,44403.0
2021-11-01 14:40:00,366.72,366.8,366.32,366.57,28286.0,334.0559,334.1288,333.6915,333.9193,28286.0
2021-11-01 14:50:00,366.56,366.59,366.12,366.39,24305.0,333.9102,333.9375,333.5093,333.7553,24305.0
2021-11-01 15:00:00,366.37,366.4,365.46,365.5,39263.0,333.7371,333.7644,332.9081,332.9446,39263.0
2021-11-01 15:10:00,365.44,365.72,364.96,365.06,108188.0,332.8899,333.145,332.4527,332.5438,108188.0
2021-11-01 15:20:00,365.05,365.21,364.7,365.0,61006.0,332.5346,332.6804,332.2158,332.4891,61006.0
2021-11-01 15:30:00,365.0,365.91,364.95,365.55,81560.0,332.4891,333.318,332.4436,332.9901,81560.0
2021-11-01 15:40:00,365.55,365.85,365.32,365.83,91008.0,332.9901,333.2634,332.7806,333.2452,91008.0
2021-11-01 15:50:00,365.81,366.66,365.27,366.46,260087.0,333.227,334.0012,332.7351,333.8191,260087.0
2021-11-02 09:30:00,366.2,367.49,364.94,366.75,96313.0,333.5822,334.7573,332.4344,334.0832,96313.0
2021-11-02 09:40:00,367.02,367.16,365.89,366.18,37895.0,334.3292,334.4567,333.2998,333.564,37895.0
2021-11-02 09:50:00,366.07,367.22,365.91,367.06,34657.0,333.4638,334.5114,333.318,334.3656,34657.0
2021-11-02 10:00:00,367.11,368.0,367.05,367.43,31478.0,334.4112,335.2219,334.3565,334.7027,31478.0
2021-11-02 10:10:00,367.48,368.22,366.83,367.74,34063.0,334.7482,335.4223,334.1561,334.985,34063.0
2021-11-02 10:20:00,367.8,367.8,367.02,367.12,29878.0,335.0397,335.0397,334.3292,334.4203,29878.0
2021-11-02 10:30:00,367.12,368.19,367.07,368.03,41693.0,334.4203,335.395,334.3747,335.2492,41693.0
2021-11-02 10:40:00,368.02,368.47,367.83,368.45,32030.0,335.2401,335.65,335.067,335.6318,32030.0
2021-11-02 10:50:00,368.47,368.56,367.61,367.76,31126.0,335.65,335.732,334.8666,335.0033,31126.0
2021-11-02 11:00:00,367.69,367.96,367.36,367.36,31311.0,334.9395,335.1855,334.6389,334.6389,31311.0
2021-11-02 11:10:00,367.38,367.41,366.79,366.88,21850.0,334.6571,334.6844,334.1197,334.2017,21850.0
2021-11-02 11:20:00,366.89,366.96,366.32,366.78,32221.0,334.2108,334.2745,333.6915,334.1106,32221.0
2021-11-02 11:30:00,366.62,367.44,366.62,366.87,22648.0,333.9648,334.7118,333.9648,334.1925,22648.0
2021-11-02 11:40:00,366.84,367.33,366.72,367.09,23323.0,334.1652,334.6116,334.0559,334.3929,23323.0
2021-11-02 11:50:00,367.04,367.13,366.72,366.75,19007.0,334.3474,334.4294,334.0559,334.0832,19007.0
2021-11-02 12:00:00,366.76,367.0,366.59,366.94,14978.0,334.0923,334.311,333.9375,334.2563,14978.0
2021-11-02 12:10:00,366.94,367.73,366.91,367.44,19128.0,334.2563,334.9759,334.229,334.7118,19128.0
2021-11-02 12:20:00,367.44,367.94,367.36,367.94,20667.0,334.7118,335.1672,334.6389,335.1672,20667.0
2021-11-02 12:30:00,367.91,368.48,367.77,368.44,58973.0,335.1399,335.6591,335.0124,335.6227,58973.0
2021-11-02 12:40:00,368.48,368.88,368.42,368.75,25493.0,335.6591,336.0235,335.6045,335.9051,25493.0
2021-11-02 12:50:00,368.73,368.89,368.52,368.83,19761.0,335.8869,336.0326,335.6956,335.978,19761.0
2021-11-02 13:00:00,368.75,368.76,368.36,368.36,24018.0,335.9051,335.9142,335.5498,335.5498,24018.0
2021-11-02 13:10:00,368.35,368.86,368.35,368.5,28070.0,335.5407,336.0053,335.5407,335.6774,28070.0
2021-11-02 13:20:00,368.52,368.7,368.03,368.03,16770.0,335.6956,335.8595,335.2492,335.2492,16770.0
2021-11-02 13:30:00,368.1,368.17,367.76,367.96,16000.0,335.313,335.3767,335.0033,335.1855,16000.0
2021-11-02 13:40:00,368.01,368.57,368.01,368.3,17263.0,335.231,335.7411,335.231,335.4952,17263.0
2021-11-02 13:50:00,368.37,368.49,368.24,368.3,17173.0,335.5589,335.6682,335.4405,335.4952,17173.0
2021-11-02 14:00:00,368.34,368.78,368.15,368.56,18186.0,335.5316,335.9324,335.3585,335.732,18186.0
2021-11-02 14:10:00,368.5,368.6,368.29,368.38,16867.0,335.6774,335.7684,335.4861,335.568,16867.0
2021-11-02 14:20:00,368.32,368.34,368.02,368.23,16226.0,335.5134,335.5316,335.2401,335.4314,16226.0
2021-11-02 14:30:00,368.2,368.22,367.95,367.98,21754.0,335.4041,335.4223,335.1763,335.2037,21754.0
2021-11-02 14:40:00,367.98,368.18,367.93,368.0,19495.0,335.2037,335.3859,335.1581,335.2219,19495.0
2021-11-02 14:50:00,368.02,368.1,367.91,368.04,22919.0,335.2401,335.313,335.1399,335.2583,22919.0
2021-11-02 15:00:00,368.04,368.36,368.01,368.29,22196.0,335.2583,335.5498,335.231,335.4861,22196.0
2021-11-02 15:10:00,368.28,368.28,367.63,367.73,32659.0,335.477,335.477,334.8848,334.9759,32659.0
2021-11-02 15:20:00,367.66,367.67,366.96,367.22,37819.0,334.9122,334.9213,334.2745,334.5114,37819.0
2021-11-02 15:30:00,367.26,367.42,366.97,367.29,29057.0,334.5478,334.6936,334.2836,334.5751,29057.0
2021-11-02 15:40:00,367.29,367.63,367.26,367.41,34240.0,334.5751,334.8848,334.5478,334.6844,34240.0
2021-11-02 15:50:00,367.36,367.43,366.59,367.13,148085.0,334.6389,334.7027,333.9375,334.4294,148085.0
2021-11-03 09:30:00,366.63,367.62,366.36,366.57,75494.0,333.9739,334.8757,333.728,333.9193,75494.0
2021-11-03 09:40:00,366.67,366.75,365.25,366.05,42710.0,334.0104,334.0832,332.7168,333.4456,42710.0
2021-11-03 09:50:00,366.19,366.99,365.61,366.9,32060.0,333.5731,334.3019,333.0448,334.2199,32060.0
2021-11-03 10:00:00,366.99,367.43,366.25,366.37,33322.0,334.3019,334.7027,333.6278,333.7371,33322.0
2021-11-03 10:10:00,366.36,366.95,365.4,366.51,36421.0,333.728,334.2654,332.8535,333.8646,36421.0
2021-11-03 10:20:00,366.51,366.89,366.15,366.3,22758.0,333.8646,334.2108,333.5367,333.6733,22758.0
2021-11-03 10:30:00,366.2,367.2,366.2,367.04,24466.0,333.5822,334.4931,333.5822,334.3474,24466.0
2021-11-03 10:40:00,367.19,367.37,366.83,367.13,19402.0,334.484,334.648,334.1561,334.4294,19402.0
2021-11-03 10:50:00,367.22,367.76,367.08,367.47,22833.0,334.5114,335.0033,334.3838,334.7391,22833.0
2021-11-03 11:00:00,367.4,367.43,366.56,367.15,30490.0,334.6753,334.7027,333.9102,334.4476,30490.0
2021-11-03 11:10:00,367.24,367.39,366.62,366.66,17175.0,334.5296,334.6662,333.9648,334.0012,17175.0
2021-11-03 11:20:00,366.66,366.73,366.23,366.23,21063.0,334.0012,334.065,333.6095,333.6095,21063.0
2021-11-03 11:30:00,366.07,366.26,365.86,365.9,15777.0,333.4638,333.6369,333.2725,333.3089,15777.0
2021-11-03 11:40:00,366.0,366.04,365.74,365.97,19281.0,333.4,333.4365,333.1632,333.3727,19281.0
2021-11-03 11:50:00,365.98,366.19,365.77,365.93,14888.0,333.3818,333.5731,333.1905,333.3363,14888.0
2021-11-03 12:00:00,365.87,366.1,365.76,365.96,11930.0,333.2816,333.4911,333.1814,333.3636,11930.0
2021-11-03 12:10:00,365.91,366.02,365.61,365.65,21380.0,333.318,333.4183,333.0448,333.0812,21380.0
2021-11-03 12:20:00,365.71,365.91,365.45,365.86,23592.0,333.1359,333.318,332.899,333.2725,23592.0
2021-11-03 12:30:00,365.84,366.2,365.75,365.82,14780.0,333.2543,333.5822,333.1723,333.2361,14780.0
2021-11-03 12:40:00,365.92,365.97,365.68,365.97,14748.0,333.3272,333.3727,333.1085,333.3727,14748.0
2021-11-03 12:50:00,366.0,366.75,366.0,366.61,15449.0,333.4,334.0832,333.4,333.9557,15449.0
2021-11-03 13:00:00,366.55,367.25,366.54,367.14,23121.0,333.901,334.5387,333.8919,334.4385,23121.0
2021-11-03 13:10:00,367.14,367.54,367.09,367.41,16370.0,334.4385,334.8029,334.3929,334.6844,16370.0
2021-11-03 13:20:00,367.41,367.68,367.36,367.51,15253.0,334.6844,334.9304,334.6389,334.7755,15253.0
2021-11-03 13:30:00,367.51,367.62,367.32,367.37,16742.0,334.7755,334.8757,334.6025,334.648,16742.0
2021-11-03 13:40:00,367.38,367.46,366.75,366.84,28941.0,334.6571,334.73,334.0832,334.1652,28941.0
2021-11-03 13:50:00,366.85,367.28,366.68,367.27,32857.0,334.1743,334.566,334.0195,334.5569,32857.0
2021-11-03 14:00:00,367.14,368.08,367.08,367.19,54686.0,334.4385,335.2948,334.3838,334.484,54686.0
2021-11-03 14:10:00,367.21,367.54,366.64,366.81,40878.0,334.5023,334.8029,333.983,334.1379,40878.0
2021-11-03 14:20:00,366.81,367.12,366.47,367.08,56678.0,334.1379,334.4203,333.8282,334.3838,56678.0
2021-11-03 14:30:00,367.12,367.4,366.84,366.91,29260.0,334.4203,334.6753,334.1652,334.229,29260.0
2021-11-03 14:40:00,367.06,368.1,367.01,367.99,27553.0,334.3656,335.313,334.3201,335.2128,27553.0
2021-11-03 14:50:00,367.89,368.57,367.73,368.51,21335.0,335.1217,335.7411,334.9759,335.6865,21335.0
2021-11-03 15:00:00,368.48,368.7,368.21,368.24,23824.0,335.6591,335.8595,335.4132,335.4405,23824.0
2021-11-03 15:10:00,368.23,368.23,367.77,368.14,13183.0,335.4314,335.4314,335.0124,335.3494,13183.0
2021-11-03 15:20:00,368.14,368.49,368.09,368.34,21617.0,335.3494,335.6682,335.3039,335.5316,21617.0
2021-11-03 15:30:00,368.29,368.83,368.16,368.49,35743.0,335.4861,335.978,335.3676,335.6682,35743.0
2021-11-03 15:40:00,368.49,369.34,368.46,369.34,38286.0,335.6682,336.4425,335.6409,336.4425,38286.0
2021-11-03 15:50:00,369.3,369.36,368.74,369.05,104981.0,336.4061,336.4608,335.896,336.1784,104981.0
2021-11-04 09:30:00,370.78,371.51,369.41,371.5,82369.0,337.7543,338.4193,336.5063,338.4101,82369.0
2021-11-04 09:40:00,371.54,371.57,370.21,370.86,49615.0,338.4466,338.4739,337.235,337.8271,49615.0
2021-11-04 09:50:00,371.05,371.76,370.68,371.58,26319.0,338.0002,338.647,337.6632,338.483,26319.0
2021-11-04 10:00:00,371.59,372.28,371.31,372.12,26030.0,338.4921,339.1207,338.2371,338.9749,26030.0
2021-11-04 10:10:00,372.13,372.66,371.6,372.11,32058.0,338.984,339.4668,338.5012,338.9658,32058.0
2021-11-04 10:20:00,372.22,372.55,371.98,372.46,18704.0,339.066,339.3666,338.8474,339.2846,18704.0
2021-11-04 10:30:00,372.49,372.71,371.67,372.29,41023.0,339.312,339.5124,338.565,339.1298,41023.0
2021-11-04 10:40:00,372.48,372.55,371.87,372.27,32446.0,339.3029,339.3666,338.7472,339.1116,32446.0
2021-11-04 10:50:00,372.24,372.5,372.09,372.27,31472.0,339.0842,339.3211,338.9476,339.1116,31472.0
2021-11-04 11:00:00,372.31,372.33,371.36,371.46,44032.0,339.148,339.1662,338.2826,338.3737,44032.0
2021-11-04 11:10:00,371.45,371.65,370.78,371.1,21248.0,338.3646,338.5468,337.7543,338.0458,21248.0
2021-11-04 11:20:00,371.09,371.61,370.78,371.37,24543.0,338.0367,338.5103,337.7543,338.2917,24543.0
2021-11-04 11:30:00,371.3,371.97,371.0,371.78,44867.0,338.228,338.8383,337.9547,338.6652,44867.0
2021-11-04 11:40:00,371.79,372.58,371.48,372.44,36494.0,338.6743,339.3939,338.3919,339.2664,36494.0
2021-11-04 11:50:00,372.42,372.7,371.94,372.49,43579.0,339.2482,339.5033,338.811,339.312,43579.0
2021-11-04 12:00:00,372.54,372.55,372.28,372.41,40734.0,339.3575,339.3666,339.1207,339.2391,40734.0
2021-11-04 12:10:00,372.43,373.0,372.31,373.0,33797.0,339.2573,339.7765,339.148,339.7765,33797.0
2021-11-04 12:20:00,372.94,373.0,372.47,372.6,14575.0,339.7219,339.7765,339.2937,339.4122,14575.0
2021-11-04 12:30:00,372.65,372.94,372.58,372.75,24095.0,339.4577,339.7219,339.3939,339.5488,24095.0
2021-11-04 12:40:00,372.79,372.88,372.25,372.26,33750.0,339.5852,339.6672,339.0933,339.1024,33750.0
2021-11-04 12:50:00,372.31,372.75,372.31,372.57,24462.0,339.148,339.5488,339.148,339.3848,24462.0
2021-11-04 13:00:00,372.57,372.69,372.3,372.51,21048.0,339.3848,339.4941,339.1389,339.3302,21048.0
2021-11-04 13:10:00,372.5,372.75,372.49,372.57,48118.0,339.3211,339.5488,339.312,339.3848,48118.0
2021-11-04 13:20:00,372.56,372.83,371.94,372.83,27819.0,339.3757,339.6217,338.811,339.6217,27819.0
2021-11-04 13:30:00,372.83,373.15,372.77,373.02,26299.0,339.6217,339.9132,339.567,339.7948,26299.0
2021-11-04 13:40:00,372.99,373.23,372.33,372.5,93270.0,339.7674,339.986,339.1662,339.3211,93270.0
2021-11-04 13:50:00,372.57,372.61,371.93,371.94,20906.0,339.3848,339.4213,338.8018,338.811,20906.0
2021-11-04 14:00:00,371.97,371.98,371.28,371.41,24625.0,338.8383,338.8474,338.2097,338.3282,24625.0
2021-11-04 14:10:00,371.47,371.47,370.56,371.12,22135.0,338.3828,338.3828,337.5539,338.064,22135.0
2021-11-04 14:20:00,371.12,371.5,370.97,371.29,17659.0,338.064,338.4101,337.9273,338.2188,17659.0
2021-11-04 14:30:00,371.33,371.68,371.18,371.67,16016.0,338.2553,338.5741,338.1186,338.565,16016.0
2021-11-04 14:40:00,371.68,371.99,371.58,371.65,17876.0,338.5741,338.8565,338.483,338.5468,17876.0
2021-11-04 14:50:00,371.67,371.81,371.45,371.79,15855.0,338.565,338.6925,338.3646,338.6743,15855.0
2021-11-04 15:00:00,371.68,372.25,371.63,372.0,18562.0,338.5741,339.0933,338.5286,338.8656,18562.0
2021-11-04 15:10:00,372.0,372.45,371.93,372.23,18004.0,338.8656,339.2755,338.8018,339.0751,18004.0
2021-11-04 15:20:00,372.23,372.37,372.03,372.2,31154.0,339.0751,339.2027,338.8929,339.0478,31154.0
2021-11-04 15:30:00,372.25,372.3,371.99,372.08,34326.0,339.0933,339.1389,338.8565,338.9385,34326.0
2021-11-04 15:40:00,372.07,372.07,371.44,372.02,40488.0,338.9294,338.9294,338.3555,338.8838,40488.0
2021-11-04 15:50:00,372.13,372.37,371.95,372.36,204170.0,338.984,339.2027,338.8201,339.1935,204170.0
2021-11-05 09:30:00,373.81,374.11,372.51,373.2,118334.0,340.5144,340.7877,339.3302,339.9587,118334.0
2021-11-05 09:40:00,373.37,374.0,372.7,373.79,40527.0,340.1136,340.6875,339.5033,340.4962,40527.0
2021-11-05 09:50:00,373.94,374.22,373.26,373.68,32897.0,340.6328,340.8879,340.0134,340.396,32897.0
2021-11-05 10:00:00,373.71,374.41,372.2,372.34,72726.0,340.4233,341.0609,339.0478,339.1753,72726.0
2021-11-05 10:10:00,372.22,373.01,371.75,372.36,45215.0,339.066,339.7856,338.6379,339.1935,45215.0
2021-11-05 10:20:00,372.24,372.67,372.11,372.11,40709.0,339.0842,339.4759,338.9658,338.9658,40709.0
2021-11-05 10:30:00,372.13,372.25,371.32,371.51,44769.0,338.984,339.0933,338.2462,338.4193,44769.0
2021-11-05 10:40:00,371.51,372.34,371.21,371.26,32931.0,338.4193,339.1753,338.146,338.1915,32931.0
2021-11-05 10:50:00,371.23,371.25,370.57,371.06,26827.0,338.1642,338.1824,337.563,338.0093,26827.0
2021-11-05 11:00:00,371.12,371.55,370.69,370.77,33649.0,338.064,338.4557,337.6723,337.7452,33649.0
2021-11-05 11:10:00,370.8,371.23,370.45,370.46,38392.0,337.7725,338.1642,337.4537,337.4628,38392.0
2021-11-05 11:20:00,370.49,370.59,369.18,369.4,44401.0,337.4901,337.5812,336.2968,336.4972,44401.0
2021-11-05 11:30:00,369.45,369.95,369.35,369.89,29570.0,336.5427,336.9982,336.4516,336.9435,29570.0
2021-11-05 11:40:00,369.93,370.03,368.87,369.59,40072.0,336.98,337.0711,336.0144,336.6703,40072.0
2021-11-05 11:50:00,369.54,369.54,368.26,368.65,30236.0,336.6247,336.6247,335.4587,335.814,30236.0
2021-11-05 12:00:00,368.59,368.81,368.3,368.62,34576.0,335.7593,335.9597,335.4952,335.7867,34576.0
2021-11-05 12:10:00,368.63,368.79,368.12,368.12,35514.0,335.7958,335.9415,335.3312,335.3312,35514.0
2021-11-05 12:20:00,368.15,368.39,367.57,367.71,43292.0,335.3585,335.5772,334.8302,334.9577,43292.0
2021-11-05 12:30:00,367.73,369.58,367.7,369.26,70265.0,334.9759,336.6612,334.9486,336.3697,70265.0
2021-11-05 12:40:00,369.26,369.54,368.79,369.19,60653.0,336.3697,336.6247,335.9415,336.3059,60653.0
2021-11-05 12:50:00,369.13,369.26,368.88,369.14,31740.0,336.2512,336.3697,336.0235,336.2603,31740.0
2021-11-05 13:00:00,369.14,369.24,368.74,368.86,28579.0,336.2603,336.3514,335.896,336.0053,28579.0
2021-11-05 13:10:00,368.83,368.95,368.36,368.67,24242.0,335.978,336.0873,335.5498,335.8322,24242.0
2021-11-05 13:20:00,368.67,369.03,367.69,367.71,32485.0,335.8322,336.1601,334.9395,334.9577,32485.0
2021-11-05 13:30:00,367.8,368.41,367.8,368.21,29342.0,335.0397,335.5954,335.0397,335.4132,29342.0
2021-11-05 13:40:00,368.18,368.5,367.75,367.76,21457.0,335.3859,335.6774,334.9942,335.0033,21457.0
2021-11-05 13:50:00,367.75,368.14,367.72,368.05,33182.0,334.9942,335.3494,334.9668,335.2674,33182.0
2021-11-05 14:00:00,368.04,368.78,367.93,368.65,38654.0,335.2583,335.9324,335.1581,335.814,38654.0
2021-11-05 14:10:00,368.64,368.79,368.41,368.59,31961.0,335.8049,335.9415,335.5954,335.7593,31961.0
2021-11-05 14:20:00,368.62,369.19,368.6,369.07,29663.0,335.7867,336.3059,335.7684,336.1966,29663.0
2021-11-05 14:30:00,369.07,369.11,368.6,369.06,17839.0,336.1966,336.233,335.7684,336.1875,17839.0
2021-11-05 14:40:00,369.06,369.9,369.0,369.48,35212.0,336.1875,336.9527,336.1328,336.5701,35212.0
2021-11-05 14:50:00,369.55,369.63,369.21,369.3,17478.0,336.6338,336.7067,336.3241,336.4061,17478.0
2021-11-05 15:00:00,369.31,369.5,368.99,369.15,29234.0,336.4152,336.5883,336.1237,336.2695,29234.0
2021-11-05 15:10:00,369.13,369.24,368.74,368.84,29579.0,336.2512,336.3514,335.896,335.9871,29579.0
2021-11-05 15:20:00,368.85,369.03,368.61,369.02,30899.0,335.9962,336.1601,335.7776,336.151,30899.0
2021-11-05 15:30:00,369.06,369.46,369.02,369.46,41690.0,336.1875,336.5518,336.151,336.5518,41690.0
2021-11-05 15:40:00,369.49,369.53,368.79,368.83,46316.0,336.5792,336.6156,335.9415,335.978,46316.0
2021-11-05 15:50:00,368.85,369.09,368.02,368.43,143346.0,335.9962,336.2148,335.2401,335.6136,143346.0
2021-11-08 09:30:00,370.22,372.91,369.16,370.33,87676.0,337.2442,339.6946,336.2786,337.3444,87676.0
2021-11-08 09:40:00,370.12,371.07,369.66,370.11,47482.0,337.1531,338.0184,336.734,337.144,47482.0
2021-11-08 09:50:00,370.13,370.17,368.52,369.52,52033.0,337.1622,337.1986,335.6956,336.6065,52033.0
2021-11-08 10:00:00,369.51,369.85,368.4,368.4,34107.0,336.5974,336.9071,335.5863,335.5863,34107.0
2021-11-08 10:10:00,368.5,370.23,368.36,370.17,19840.0,335.6774,337.2533,335.5498,337.1986,19840.0
2021-11-08 10:20:00,370.12,370.73,369.97,370.62,22412.0,337.1531,337.7087,337.0164,337.6085,22412.0
2021-11-08 10:30:00,370.54,370.77,369.11,369.4,33912.0,337.5357,337.7452,336.233,336.4972,33912.0
2021-11-08 10:40:00,369.39,369.82,368.86,369.81,21505.0,336.4881,336.8798,336.0053,336.8707,21505.0
2021-11-08 10:50:00,369.69,369.75,369.23,369.38,15791.0,336.7614,336.816,336.3423,336.479,15791.0
2021-11-08 11:00:00,369.36,370.05,369.07,369.85,20309.0,336.4608,337.0893,336.1966,336.9071,20309.0
2021-11-08 11:10:00,369.85,370.07,369.5,369.91,27488.0,336.9071,337.1075,336.5883,336.9618,27488.0
2021-11-08 11:20:00,369.83,369.92,368.98,369.6,19266.0,336.8889,336.9709,336.1146,336.6794,19266.0
2021-11-08 11:30:00,369.6,369.76,369.15,369.17,18707.0,336.6794,336.8251,336.2695,336.2877,18707.0
2021-11-08 11:40:00,369.17,369.33,368.82,368.86,21057.0,336.2877,336.4334,335.9689,336.0053,21057.0
2021-11-08 11:50:00,368.86,368.89,368.1,368.16,21891.0,336.0053,336.0326,335.313,335.3676,21891.0
2021-11-08 12:00:00,368.11,368.27,368.06,368.21,16773.0,335.3221,335.4678,335.2765,335.4132,16773.0
2021-11-08 12:10:00,368.28,369.2,368.25,369.11,19284.0,335.477,336.315,335.4496,336.233,19284.0
2021-11-08 12:20:00,369.13,369.24,368.83,369.0,12835.0,336.2512,336.3514,335.978,336.1328,12835.0
2021-11-08 12:30:00,368.94,369.05,368.53,368.55,17768.0,336.0782,336.1784,335.7047,335.7229,17768.0
2021-11-08 12:40:00,368.64,368.76,368.53,368.58,13322.0,335.8049,335.9142,335.7047,335.7502,13322.0
2021-11-08 12:50:00,368.58,368.7,368.31,368.56,16281.0,335.7502,335.8595,335.5043,335.732,16281.0
2021-11-08 13:00:00,368.56,368.6,368.4,368.53,31451.0,335.732,335.7684,335.5863,335.7047,31451.0
2021-11-08 13:10:00,368.56,368.97,368.48,368.72,23170.0,335.732,336.1055,335.6591,335.8778,23170.0
2021-11-08 13:20:00,368.78,368.83,368.6,368.68,19285.0,335.9324,335.978,335.7684,335.8413,19285.0
2021-11-08 13:30:00,368.71,368.83,368.5,368.5,21194.0,335.8687,335.978,335.6774,335.6774,21194.0
2021-11-08 13:40:00,368.5,368.57,368.08,368.15,20659.0,335.6774,335.7411,335.2948,335.3585,20659.0
2021-11-08 13:50:00,368.16,368.17,367.85,368.0,18100.0,335.3676,335.3767,335.0853,335.2219,18100.0
2021-11-08 14:00:00,368.03,368.49,367.91,368.46,22651.0,335.2492,335.6682,335.1399,335.6409,22651.0
2021-11-08 14:10:00,368.45,368.69,368.26,368.62,18596.0,335.6318,335.8504,335.4587,335.7867,18596.0
2021-11-08 14:20:00,368.66,368.74,368.47,368.65,13497.0,335.8231,335.896,335.65,335.814,13497.0
2021-11-08 14:30:00,368.65,369.08,368.6,368.83,17053.0,335.814,336.2057,335.7684,335.978,17053.0
2021-11-08 14:40:00,368.8,368.8,368.5,368.58,22278.0,335.9506,335.9506,335.6774,335.7502,22278.0
2021-11-08 14:50:00,368.6,368.97,368.36,368.93,31099.0,335.7684,336.1055,335.5498,336.0691,31099.0
2021-11-08 15:00:00,368.96,369.17,368.88,369.0,29284.0,336.0964,336.2877,336.0235,336.1328,29284.0
2021-11-08 15:10:00,369.03,369.05,368.8,368.85,24006.0,336.1601,336.1784,335.9506,335.9962,24006.0
2021-11-08 15:20:00,368.85,369.05,368.58,368.63,28626.0,335.9962,336.1784,335.7502,335.7958,28626.0
2021-11-08 15:30:00,368.61,368.66,368.44,368.61,35708.0,335.7776,335.8231,335.6227,335.7776,35708.0
2021-11-08 15:40:00,368.62,368.64,368.41,368.64,40294.0,335.7867,335.8049,335.5954,335.8049,40294.0
2021-11-08 15:50:00,368.73,368.84,368.43,368.68,149416.0,335.8869,335.9871,335.6136,335.8413,149416.0
2021-11-09 09:30:00,369.67,371.67,369.45,371.22,78221.0,336.7431,338.565,336.5427,338.1551,78221.0
2021-11-09 09:40:00,371.33,373.21,370.56,373.18,52190.0,338.2553,339.9678,337.5539,339.9405,52190.0
2021-11-09 09:50:00,373.16,373.88,370.95,371.46,66649.0,339.9223,340.5782,337.9091,338.3737,66649.0
2021-11-09 10:00:00,371.55,372.19,370.62,370.62,30681.0,338.4557,339.0387,337.6085,337.6085,30681.0
2021-11-09 10:10:00,370.62,371.22,370.02,370.12,37487.0,337.6085,338.1551,337.062,337.1531,37487.0
2021-11-09 10:20:00,370.13,370.77,369.73,370.7,32739.0,337.1622,337.7452,336.7978,337.6814,32739.0
2021-11-09 10:30:00,370.66,371.05,370.23,370.23,25841.0,337.645,338.0002,337.2533,337.2533,25841.0
2021-11-09 10:40:00,370.22,370.69,370.15,370.61,22956.0,337.2442,337.6723,337.1804,337.5994,22956.0
2021-11-09 10:50:00,370.54,370.6,369.81,370.16,26567.0,337.5357,337.5903,336.8707,337.1895,26567.0
2021-11-09 11:00:00,370.25,371.27,370.25,371.01,19296.0,337.2715,338.2006,337.2715,337.9638,19296.0
2021-11-09 11:10:00,371.01,371.01,369.44,369.77,36133.0,337.9638,337.9638,336.5336,336.8342,36133.0
2021-11-09 11:20:00,369.78,370.3,369.57,369.96,24604.0,336.8433,337.317,336.652,337.0073,24604.0
2021-11-09 11:30:00,370.02,370.1,369.78,369.93,19265.0,337.062,337.1348,336.8433,336.98,19265.0
2021-11-09 11:40:00,369.9,370.16,369.63,369.8,29380.0,336.9527,337.1895,336.7067,336.8616,29380.0
2021-11-09 11:50:00,369.74,369.89,369.55,369.67,22135.0,336.8069,336.9435,336.6338,336.7431,22135.0
2021-11-09 12:00:00,369.66,369.77,368.81,369.13,30979.0,336.734,336.8342,335.9597,336.2512,30979.0
2021-11-09 12:10:00,369.17,369.89,369.16,369.62,20867.0,336.2877,336.9435,336.2786,336.6976,20867.0
2021-11-09 12:20:00,369.56,369.64,368.7,369.05,42200.0,336.6429,336.7158,335.8595,336.1784,42200.0
2021-11-09 12:30:00,369.06,369.32,368.88,369.28,14289.0,336.1875,336.4243,336.0235,336.3879,14289.0
2021-11-09 12:40:00,369.31,369.98,369.23,369.98,20293.0,336.4152,337.0255,336.3423,337.0255,20293.0
2021-11-09 12:50:00,370.0,370.34,369.99,370.2,27523.0,337.0437,337.3535,337.0346,337.2259,27523.0
2021-11-09 13:00:00,370.2,370.27,369.88,370.13,27551.0,337.2259,337.2897,336.9344,337.1622,27551.0
2021-11-09 13:10:00,370.17,370.74,369.85,370.6,12765.0,337.1986,337.7178,336.9071,337.5903,12765.0
2021-11-09 13:20:00,370.63,370.71,370.37,370.41,14774.0,337.6176,337.6905,337.3808,337.4172,14774.0
2021-11-09 13:30:00,370.47,370.57,369.82,369.93,15409.0,337.4719,337.563,336.8798,336.98,15409.0
2021-11-09 13:40:00,370.02,370.37,369.97,370.01,16254.0,337.062,337.3808,337.0164,337.0529,16254.0
2021-11-09 13:50:00,370.03,370.04,369.32,369.57,16615.0,337.0711,337.0802,336.4243,336.652,16615.0
2021-11-09 14:00:00,369.49,369.65,369.09,369.15,14995.0,336.5792,336.7249,336.2148,336.2695,14995.0
2021-11-09 14:10:00,369.18,369.4,368.83,369.4,15673.0,336.2968,336.4972,335.978,336.4972,15673.0
2021-11-09 14:20:00,369.42,369.75,369.24,369.5,19222.0,336.5154,336.816,336.3514,336.5883,19222.0
2021-11-09 14:30:00,369.5,369.61,369.15,369.38,15718.0,336.5883,336.6885,336.2695,336.479,15718.0
2021-11-09 14:40:00,369.38,369.73,369.33,369.34,21161.0,336.479,336.7978,336.4334,336.4425,21161.0
2021-11-09 14:50:00,369.38,369.76,369.31,369.58,22418.0,336.479,336.8251,336.4152,336.6612,22418.0
2021-11-09 15:00:00,369.6,370.16,369.57,370.14,23312.0,336.6794,337.1895,336.652,337.1713,23312.0
2021-11-09 15:10:00,370.14,370.25,369.82,369.9,17844.0,337.1713,337.2715,336.8798,336.9527,17844.0
2021-11-09 15:20:00,369.97,370.46,369.85,370.16,18813.0,337.0164,337.4628,336.9071,337.1895,18813.0
2021-11-09 15:30:00,370.24,370.24,369.89,370.03,25529.0,337.2624,337.2624,336.9435,337.0711,25529.0
2021-11-09 15:40:00,370.04,370.64,370.01,370.17,31186.0,337.0802,337.6267,337.0529,337.1986,31186.0
2021-11-09 15:50:00,370.16,370.87,369.95,370.66,76533.0,337.1895,337.8363,336.9982,337.645,76533.0
2021-11-10 09:30:00,368.25,371.1,368.06,370.72,89452.0,335.4496,338.0458,335.2765,337.6996,89452.0
2021-11-10 09:40:00,370.76,371.21,369.92,370.3,22362.0,337.7361,338.146,336.9709,337.317,22362.0
2021-11-10 09:50:00,370.33,370.56,369.69,369.89,27674.0,337.3444,337.5539,336.7614,336.9435,27674.0
2021-11-10 10:00:00,369.94,370.48,368.78,368.78,32872.0,336.9891,337.481,335.9324,335.9324,32872.0
2021-11-10 10:10:00,368.78,368.99,368.38,368.68,35406.0,335.9324,336.1237,335.568,335.8413,35406.0
2021-11-10 10:20:00,368.66,368.98,368.44,368.9,34144.0,335.8231,336.1146,335.6227,336.0417,34144.0
2021-11-10 10:30:00,368.84,369.48,368.58,369.36,24150.0,335.9871,336.5701,335.7502,336.4608,24150.0
2021-11-10 10:40:00,369.42,369.8,368.96,369.8,18893.0,336.5154,336.8616,336.0964,336.8616,18893.0
2021-11-10 10:50:00,369.78,369.92,369.26,369.26,61998.0,336.8433,336.9709,336.3697,336.3697,61998.0
2021-11-10 11:00:00,369.39,369.92,369.27,369.55,12251.0,336.4881,336.9709,336.3788,336.6338,12251.0
2021-11-10 11:10:00,369.59,369.73,369.18,369.63,17060.0,336.6703,336.7978,336.2968,336.7067,17060.0
2021-11-10 11:20:00,369.46,369.61,369.16,369.21,13182.0,336.5518,336.6885,336.2786,336.3241,13182.0
2021-11-10 11:30:00,369.17,369.39,369.03,369.09,14871.0,336.2877,336.4881,336.1601,336.2148,14871.0
2021-11-10 11:40:00,369.09,369.24,368.89,369.05,12115.0,336.2148,336.3514,336.0326,336.1784,12115.0
2021-11-10 11:50:00,369.04,369.57,368.78,369.57,13543.0,336.1693,336.652,335.9324,336.652,13543.0
2021-11-10 12:00:00,369.56,369.64,369.29,369.39,10454.0,336.6429,336.7158,336.397,336.4881,10454.0
2021-11-10 12:10:00,369.4,369.6,369.19,369.41,20434.0,336.4972,336.6794,336.3059,336.5063,20434.0
2021-11-10 12:20:00,369.41,369.55,369.28,369.35,13583.0,336.5063,336.6338,336.3879,336.4516,13583.0
2021-11-10 12:30:00,369.39,369.97,369.3,369.77,25425.0,336.4881,337.0164,336.4061,336.8342,25425.0
2021-11-10 12:40:00,369.82,369.83,369.27,369.54,10638.0,336.8798,336.8889,336.3788,336.6247,10638.0
2021-11-10 12:50:00,369.55,369.83,369.47,369.67,14586.0,336.6338,336.8889,336.561,336.7431,14586.0
2021-11-10 13:00:00,369.66,369.83,368.84,369.2,30578.0,336.734,336.8889,335.9871,336.315,30578.0
2021-11-10 13:10:00,369.19,369.63,369.0,369.32,9354.0,336.3059,336.7067,336.1328,336.4243,9354.0
2021-11-10 13:20:00,369.35,369.62,369.09,369.57,11988.0,336.4516,336.6976,336.2148,336.652,11988.0
2021-11-10 13:30:00,369.61,369.7,369.12,369.15,9799.0,336.6885,336.7705,336.2421,336.2695,9799.0
2021-11-10 13:40:00,369.12,369.47,369.03,369.2,10075.0,336.2421,336.561,336.1601,336.315,10075.0
2021-11-10 13:50:00,369.19,369.56,369.1,369.46,16405.0,336.3059,336.6429,336.2239,336.5518,16405.0
2021-11-10 14:00:00,369.39,369.48,369.18,369.3,11730.0,336.4881,336.5701,336.2968,336.4061,11730.0
2021-11-10 14:10:00,369.28,369.39,369.12,369.12,12072.0,336.3879,336.4881,336.2421,336.2421,12072.0
2021-11-10 14:20:00,369.13,369.34,368.26,368.33,27027.0,336.2512,336.4425,335.4587,335.5225,27027.0
2021-11-10 14:30:00,368.39,368.44,367.82,368.16,21645.0,335.5772,335.6227,335.0579,335.3676,21645.0
2021-11-10 14:40:00,368.03,368.5,367.72,368.22,22888.0,335.2492,335.6774,334.9668,335.4223,22888.0
2021-11-10 14:50:00,368.24,368.77,368.13,368.21,20966.0,335.4405,335.9233,335.3403,335.4132,20966.0
2021-11-10 15:00:00,368.17,368.39,367.9,368.14,21261.0,335.3767,335.5772,335.1308,335.3494,21261.0
2021-11-10 15:10:00,368.19,368.95,368.18,368.95,20195.0,335.395,336.0873,335.3859,336.0873,20195.0
2021-11-10 15:20:00,368.98,369.08,368.59,369.0,18735.0,336.1146,336.2057,335.7593,336.1328,18735.0
2021-11-10 15:30:00,369.07,369.07,368.39,368.5,26518.0,336.1966,336.1966,335.5772,335.6774,26518.0
2021-11-10 15:40:00,368.58,368.8,367.93,368.68,39606.0,335.7502,335.9506,335.1581,335.8413,39606.0
2021-11-10 15:50:00,368.68,369.05,368.5,368.62,109014.0,335.8413,336.1784,335.6774,335.7867,109014.0
2021-11-11 09:30:00,371.0,372.0,369.43,369.43,101380.0,337.9547,338.8656,336.5245,336.5245,101380.0
2021-11-11 09:40:00,369.03,370.03,368.75,368.96,40350.0,336.1601,337.0711,335.9051,336.0964,40350.0
2021-11-11 09:50:00,369.03,369.49,368.25,369.33,51860.0,336.1601,336.5792,335.4496,336.4334,51860.0
2021-11-11 10:00:00,369.51,369.54,368.46,368.62,33967.0,336.5974,336.6247,335.6409,335.7867,33967.0
2021-11-11 10:10:00,368.66,368.66,367.54,367.76,39698.0,335.8231,335.8231,334.8029,335.0033,39698.0
2021-11-11 10:20:00,367.77,368.15,367.02,368.03,38652.0,335.0124,335.3585,334.3292,335.2492,38652.0
2021-11-11 10:30:00,368.1,368.53,367.65,368.38,33879.0,335.313,335.7047,334.9031,335.568,33879.0
2021-11-11 10:40:00,368.28,368.62,367.88,368.31,24317.0,335.477,335.7867,335.1126,335.5043,24317.0
2021-11-11 10:50:00,368.31,368.6,367.85,367.87,23411.0,335.5043,335.7684,335.0853,335.1035,23411.0
2021-11-11 11:00:00,367.91,368.25,367.69,367.95,22073.0,335.1399,335.4496,334.9395,335.1763,22073.0
2021-11-11 11:10:00,367.93,368.82,367.49,368.59,26908.0,335.1581,335.9689,334.7573,335.7593,26908.0
2021-11-11 11:20:00,368.51,368.62,367.52,367.55,28489.0,335.6865,335.7867,334.7846,334.812,28489.0
2021-11-11 11:30:00,367.66,368.39,367.55,368.32,17779.0,334.9122,335.5772,334.812,335.5134,17779.0
2021-11-11 11:40:00,368.24,368.33,367.65,368.21,16955.0,335.4405,335.5225,334.9031,335.4132,16955.0
2021-11-11 11:50:00,368.25,368.34,367.92,368.01,14055.0,335.4496,335.5316,335.149,335.231,14055.0
2021-11-11 12:00:00,368.01,368.08,367.72,367.78,12923.0,335.231,335.2948,334.9668,335.0215,12923.0
2021-11-11 12:10:00,367.73,368.13,367.52,367.71,28769.0,334.9759,335.3403,334.7846,334.9577,28769.0
2021-11-11 12:20:00,367.68,367.74,367.25,367.74,12328.0,334.9304,334.985,334.5387,334.985,12328.0
2021-11-11 12:30:00,367.74,368.24,367.61,367.96,38234.0,334.985,335.4405,334.8666,335.1855,38234.0
2021-11-11 12:40:00,367.9,368.16,367.68,367.81,20632.0,335.1308,335.3676,334.9304,335.0488,20632.0
2021-11-11 12:50:00,367.74,367.8,367.47,367.56,21769.0,334.985,335.0397,334.7391,334.8211,21769.0
2021-11-11 13:00:00,367.56,367.64,366.8,366.97,31115.0,334.8211,334.894,334.1288,334.2836,31115.0
2021-11-11 13:10:00,367.07,367.08,366.38,366.62,30252.0,334.3747,334.3838,333.7462,333.9648,30252.0
2021-11-11 13:20:00,366.62,367.04,366.51,366.83,15649.0,333.9648,334.3474,333.8646,334.1561,15649.0
2021-11-11 13:30:00,366.85,367.06,366.73,367.03,16416.0,334.1743,334.3656,334.065,334.3383,16416.0
2021-11-11 13:40:00,367.03,367.11,366.5,366.68,36329.0,334.3383,334.4112,333.8555,334.0195,36329.0
2021-11-11 13:50:00,366.69,367.02,366.36,366.36,44319.0,334.0286,334.3292,333.728,333.728,44319.0
2021-11-11 14:00:00,366.34,366.55,365.83,366.3,57156.0,333.7097,333.901,333.2452,333.6733,57156.0
2021-11-11 14:10:00,366.29,366.37,366.03,366.3,34211.0,333.6642,333.7371,333.4274,333.6733,34211.0
2021-11-11 14:20:00,366.31,367.18,366.26,367.18,22211.0,333.6824,334.4749,333.6369,334.4749,22211.0
2021-11-11 14:30:00,367.2,367.42,366.88,367.21,20588.0,334.4931,334.6936,334.2017,334.5023,20588.0
2021-11-11 14:40:00,367.25,367.49,367.15,367.48,17345.0,334.5387,334.7573,334.4476,334.7482,17345.0
2021-11-11 14:50:00,367.53,367.88,367.43,367.69,32449.0,334.7938,335.1126,334.7027,334.9395,32449.0
2021-11-11 15:00:00,367.71,368.11,367.68,367.8,32374.0,334.9577,335.3221,334.9304,335.0397,32374.0
2021-11-11 15:10:00,367.77,367.77,367.32,367.61,28064.0,335.0124,335.0124,334.6025,334.8666,28064.0
2021-11-11 15:20:00,367.58,368.01,367.47,367.83,21958.0,334.8393,335.231,334.7391,335.067,21958.0
2021-11-11 15:30:00,367.87,368.01,367.66,367.76,29376.0,335.1035,335.231,334.9122,335.0033,29376.0
2021-11-11 15:40:00,367.79,368.06,367.61,367.66,31769.0,335.0306,335.2765,334.8666,334.9122,31769.0
2021-11-11 15:50:00,367.61,368.06,367.5,367.62,142655.0,334.8666,335.2765,334.7664,334.8757,142655.0
2021-11-12 09:30:00,369.12,369.12,366.7,367.75,57812.0,336.2421,336.2421,334.0377,334.9942,57812.0
2021-11-12 09:40:00,368.11,369.43,368.11,368.37,24955.0,335.3221,336.5245,335.3221,335.5589,24955.0
2021-11-12 09:50:00,368.37,369.08,367.77,367.77,22685.0,335.5589,336.2057,335.0124,335.0124,22685.0
2021-11-12 10:00:00,367.98,369.27,367.97,369.12,22317.0,335.2037,336.3788,335.1946,336.2421,22317.0
2021-11-12 10:10:00,369.08,369.88,368.97,369.83,31208.0,336.2057,336.9344,336.1055,336.8889,31208.0
2021-11-12 10:20:00,369.9,369.9,368.91,369.17,42131.0,336.9527,336.9527,336.0508,336.2877,42131.0
2021-11-12 10:30:00,369.21,369.73,369.02,369.68,20285.0,336.3241,336.7978,336.151,336.7523,20285.0
2021-11-12 10:40:00,369.65,370.07,369.38,369.63,24333.0,336.7249,337.1075,336.479,336.7067,24333.0
2021-11-12 10:50:00,369.63,369.94,369.36,369.86,15876.0,336.7067,336.9891,336.4608,336.9162,15876.0
2021-11-12 11:00:00,369.93,370.91,369.87,370.88,42056.0,336.98,337.8727,336.9253,337.8454,42056.0
2021-11-12 11:10:00,370.94,371.5,370.78,371.38,27479.0,337.9,338.4101,337.7543,338.3008,27479.0
2021-11-12 11:20:00,371.37,371.67,371.09,371.1,12338.0,338.2917,338.565,338.0367,338.0458,12338.0
2021-11-12 11:30:00,371.09,371.5,370.95,371.09,17214.0,338.0367,338.4101,337.9091,338.0367,17214.0
2021-11-12 11:40:00,371.03,371.19,370.75,370.81,12218.0,337.982,338.1278,337.7269,337.7816,12218.0
2021-11-12 11:50:00,370.82,371.38,370.82,371.27,11952.0,337.7907,338.3008,337.7907,338.2006,11952.0
2021-11-12 12:00:00,371.31,372.1,371.26,372.1,23618.0,338.2371,338.9567,338.1915,338.9567,23618.0
2021-11-12 12:10:00,372.16,372.48,372.15,372.23,17540.0,339.0114,339.3029,339.0022,339.0751,17540.0
2021-11-12 12:20:00,372.23,372.51,372.1,372.36,13098.0,339.0751,339.3302,338.9567,339.1935,13098.0
2021-11-12 12:30:00,372.35,372.95,372.35,372.91,30542.0,339.1844,339.731,339.1844,339.6946,30542.0
2021-11-12 12:40:00,372.88,372.95,372.39,372.39,40905.0,339.6672,339.731,339.2209,339.2209,40905.0
2021-11-12 12:50:00,372.43,372.61,372.05,372.07,19757.0,339.2573,339.4213,338.9112,338.9294,19757.0
2021-11-12 13:00:00,372.09,372.11,371.73,371.9,9751.0,338.9476,338.9658,338.6197,338.7745,9751.0
2021-11-12 13:10:00,371.93,372.44,371.93,372.31,13555.0,338.8018,339.2664,338.8018,339.148,13555.0
2021-11-12 13:20:00,372.31,372.54,372.15,372.15,45636.0,339.148,339.3575,339.0022,339.0022,45636.0
2021-11-12 13:30:00,372.16,372.86,372.03,372.79,22987.0,339.0114,339.649,338.8929,339.5852,22987.0
2021-11-12 13:40:00,372.78,372.82,372.08,372.09,20937.0,339.5761,339.6126,338.9385,338.9476,20937.0
2021-11-12 13:50:00,372.04,372.54,372.0,372.49,13093.0,338.902,339.3575,338.8656,339.312,13093.0
2021-11-12 14:00:00,372.49,372.5,372.03,372.21,7971.0,339.312,339.3211,338.8929,339.0569,7971.0
2021-11-12 14:10:00,372.26,372.47,372.26,372.39,12150.0,339.1024,339.2937,339.1024,339.2209,12150.0
2021-11-12 14:20:00,372.45,372.45,371.88,371.98,17826.0,339.2755,339.2755,338.7563,338.8474,17826.0
2021-11-12 14:30:00,371.92,372.09,371.76,371.99,70622.0,338.7927,338.9476,338.647,338.8565,70622.0
2021-11-12 14:40:00,372.03,372.62,371.95,372.61,15111.0,338.8929,339.4304,338.8201,339.4213,15111.0
2021-11-12 14:50:00,372.58,372.78,372.57,372.75,20984.0,339.3939,339.5761,339.3848,339.5488,20984.0
2021-11-12 15:00:00,372.74,372.89,372.32,372.68,36296.0,339.5397,339.6763,339.1571,339.485,36296.0
2021-11-12 15:10:00,372.62,372.9,372.52,372.9,28097.0,339.4304,339.6854,339.3393,339.6854,28097.0
2021-11-12 15:20:00,372.89,373.16,372.81,372.92,43114.0,339.6763,339.9223,339.6035,339.7037,43114.0
2021-11-12 15:30:00,372.92,373.5,372.9,373.19,45428.0,339.7037,340.232,339.6854,339.9496,45428.0
2021-11-12 15:40:00,373.24,373.33,372.91,373.03,49027.0,339.9952,340.0771,339.6946,339.8039,49027.0
2021-11-12 15:50:00,373.03,373.17,372.51,372.65,170074.0,339.8039,339.9314,339.3302,339.4577,170074.0
2021-11-15 09:30:00,374.39,374.87,370.71,370.87,188844.0,341.0427,341.48,337.6905,337.8363,188844.0
2021-11-15 09:40:00,370.91,372.5,370.0,372.0,67609.0,337.8727,339.3211,337.0437,338.8656,67609.0
2021-11-15 09:50:00,371.87,372.78,371.27,372.78,35229.0,338.7472,339.5761,338.2006,339.5761,35229.0
2021-11-15 10:00:00,372.88,374.26,372.43,374.19,92039.0,339.6672,340.9243,339.2573,340.8605,92039.0
2021-11-15 10:10:00,374.2,374.74,373.05,373.06,61590.0,340.8697,341.3616,339.8221,339.8312,61590.0
2021-11-15 10:20:00,373.13,373.9,372.64,373.07,59597.0,339.895,340.5964,339.4486,339.8403,59597.0
2021-11-15 10:30:00,373.06,373.51,372.95,373.33,42943.0,339.8312,340.2411,339.731,340.0771,42943.0
2021-11-15 10:40:00,373.33,373.59,373.1,373.47,30520.0,340.0771,340.314,339.8676,340.2047,30520.0
2021-11-15 10:50:00,373.38,373.4,372.64,372.67,36903.0,340.1227,340.1409,339.4486,339.4759,36903.0
2021-11-15 11:00:00,372.71,373.17,372.55,372.85,38559.0,339.5124,339.9314,339.3666,339.6399,38559.0
2021-11-15 11:10:00,372.82,373.2,372.57,373.15,29152.0,339.6126,339.9587,339.3848,339.9132,29152.0
2021-11-15 11:20:00,373.14,373.14,371.76,371.88,39850.0,339.9041,339.9041,338.647,338.7563,39850.0
2021-11-15 11:30:00,371.86,372.0,371.32,371.42,45517.0,338.7381,338.8656,338.2462,338.3373,45517.0
2021-11-15 11:40:00,371.41,371.64,371.0,371.08,32918.0,338.3282,338.5377,337.9547,338.0276,32918.0
2021-11-15 11:50:00,371.06,371.72,370.58,371.35,49519.0,338.0093,338.6105,337.5721,338.2735,49519.0
2021-11-15 12:00:00,371.36,371.8,371.0,371.8,31761.0,338.2826,338.6834,337.9547,338.6834,31761.0
2021-11-15 12:10:00,371.8,371.85,370.77,370.84,32868.0,338.6834,338.729,337.7452,337.8089,32868.0
2021-11-15 12:20:00,370.87,371.6,370.81,371.32,33495.0,337.8363,338.5012,337.7816,338.2462,33495.0
2021-11-15 12:30:00,371.35,371.7,371.21,371.44,25525.0,338.2735,338.5923,338.146,338.3555,25525.0
2021-11-15 12:40:00,371.39,371.73,371.27,371.62,23238.0,338.3099,338.6197,338.2006,338.5195,23238.0
2021-11-15 12:50:00,371.7,372.08,371.6,371.8,29049.0,338.5923,338.9385,338.5012,338.6834,29049.0
2021-11-15 13:00:00,371.84,372.1,371.69,371.79,32545.0,338.7199,338.9567,338.5832,338.6743,32545.0
2021-11-15 13:10:00,371.84,371.99,371.55,371.87,17473.0,338.7199,338.8565,338.4557,338.7472,17473.0
2021-11-15 13:20:00,371.89,372.05,371.57,371.99,31542.0,338.7654,338.9112,338.4739,338.8565,31542.0
2021-11-15 13:30:00,371.94,372.01,371.68,371.91,25193.0,338.811,338.8747,338.5741,338.7836,25193.0
2021-11-15 13:40:00,371.94,372.08,371.63,371.82,34836.0,338.811,338.9385,338.5286,338.7016,34836.0
2021-11-15 13:50:00,371.84,371.96,371.61,371.81,32861.0,338.7199,338.8292,338.5103,338.6925,32861.0
2021-11-15 14:00:00,371.85,372.15,371.79,371.94,50749.0,338.729,339.0022,338.6743,338.811,50749.0
2021-11-15 14:10:00,371.92,371.93,371.07,371.1,56834.0,338.7927,338.8018,338.0184,338.0458,56834.0
2021-11-15 14:20:00,371.06,371.28,371.01,371.19,31925.0,338.0093,338.2097,337.9638,338.1278,31925.0
2021-11-15 14:30:00,371.16,371.41,371.02,371.39,26161.0,338.1004,338.3282,337.9729,338.3099,26161.0
2021-11-15 14:40:00,371.38,371.88,371.38,371.81,26736.0,338.3008,338.7563,338.3008,338.6925,26736.0
2021-11-15 14:50:00,371.81,371.86,371.16,371.17,58105.0,338.6925,338.7381,338.1004,338.1095,58105.0
2021-11-15 15:00:00,371.15,371.28,370.62,370.62,50216.0,338.0913,338.2097,337.6085,337.6085,50216.0
2021-11-15 15:10:00,370.62,370.72,369.96,370.16,38124.0,337.6085,337.6996,337.0073,337.1895,38124.0
2021-11-15 15:20:00,370.21,370.76,370.2,370.53,45545.0,337.235,337.7361,337.2259,337.5265,45545.0
2021-11-15 15:30:00,370.5,370.53,369.8,369.8,77591.0,337.4992,337.5265,336.8616,336.8616,77591.0
2021-11-15 15:40:00,369.77,370.0,369.29,369.96,79141.0,336.8342,337.0437,336.397,337.0073,79141.0
2021-11-15 15:50:00,369.89,371.17,369.71,371.17,197849.0,336.9435,338.1095,336.7796,338.1095,197849.0
2021-11-16 09:30:00,382.0,387.76,379.0,380.03,908612.0,347.9749,353.2218,345.2421,346.1804,908612.0
2021-11-16 09:40:00,380.0,386.0,380.0,385.92,375340.0,346.153,351.6186,346.153,351.5457,375340.0
2021-11-16 09:50:00,385.94,387.41,384.61,385.36,282818.0,351.564,352.903,350.3524,351.0356,282818.0
2021-11-16 10:00:00,385.19,387.78,384.87,386.61,228582.0,350.8808,353.2401,350.5893,352.1743,228582.0
2021-11-16 10:10:00,386.61,388.25,386.15,386.77,149182.0,352.1743,353.6682,351.7553,352.32,149182.0
2021-11-16 10:20:00,386.76,387.68,385.34,385.8,95514.0,352.3109,353.149,351.0174,351.4364,95514.0
2021-11-16 10:30:00,385.83,387.25,385.5,386.62,77994.0,351.4638,352.7573,351.1631,352.1834,77994.0
2021-11-16 10:40:00,386.65,388.25,386.64,387.95,100598.0,352.2107,353.6682,352.2016,353.3949,100598.0
2021-11-16 10:50:00,387.99,389.3,387.54,389.23,154738.0,353.4314,354.6247,353.0214,354.5609,154738.0
2021-11-16 11:00:00,389.29,391.93,389.11,391.75,230469.0,354.6156,357.0204,354.4516,356.8565,230469.0
2021-11-16 11:10:00,391.76,394.31,391.4,394.12,207957.0,356.8656,359.1884,356.5376,359.0154,207957.0
2021-11-16 11:20:00,394.02,394.38,392.37,394.05,143521.0,358.9243,359.2522,357.4212,358.9516,143521.0
2021-11-16 11:30:00,394.0,394.37,392.4,392.4,107151.0,358.906,359.2431,357.4486,357.4486,107151.0
2021-11-16 11:40:00,392.46,393.3,392.41,392.64,61389.0,357.5032,358.2684,357.4577,357.6672,61389.0
2021-11-16 11:50:00,392.72,392.93,391.6,392.92,74467.0,357.7401,357.9314,356.7198,357.9222,74467.0
2021-11-16 12:00:00,393.0,393.0,390.91,391.48,74589.0,357.9951,357.9951,356.0913,356.6105,74589.0
2021-11-16 12:10:00,391.53,391.91,391.17,391.61,52206.0,356.6561,357.0022,356.3281,356.7289,52206.0
2021-11-16 12:20:00,391.65,391.88,391.09,391.53,46800.0,356.7654,356.9749,356.2552,356.6561,46800.0
2021-11-16 12:30:00,391.55,392.62,391.17,392.49,82864.0,356.6743,357.649,356.3281,357.5305,82864.0
2021-11-16 12:40:00,392.55,393.95,392.33,393.47,97648.0,357.5852,358.8605,357.3848,358.4233,97648.0
2021-11-16 12:50:00,393.53,393.63,392.75,392.76,37512.0,358.4779,358.569,357.7674,357.7765,37512.0
2021-11-16 13:00:00,392.8,392.94,392.43,392.57,34705.0,357.8129,357.9405,357.4759,357.6034,34705.0
2021-11-16 13:10:00,392.65,392.77,392.22,392.37,37353.0,357.6763,357.7856,357.2846,357.4212,37353.0
2021-11-16 13:20:00,392.37,392.55,391.89,392.36,40004.0,357.4212,357.5852,356.984,357.4121,40004.0
2021-11-16 13:30:00,392.3,393.65,392.22,393.42,64481.0,357.3575,358.5872,357.2846,358.3777,64481.0
2021-11-16 13:40:00,393.48,393.63,393.27,393.32,44608.0,358.4324,358.569,358.2411,358.2866,44608.0
2021-11-16 13:50:00,393.31,393.66,392.8,392.92,49382.0,358.2775,358.5963,357.8129,357.9222,49382.0
2021-11-16 14:00:00,392.93,393.33,392.69,392.79,45240.0,357.9314,358.2957,357.7127,357.8038,45240.0
2021-11-16 14:10:00,392.8,393.4,392.55,393.14,66199.0,357.8129,358.3595,357.5852,358.1226,66199.0
2021-11-16 14:20:00,393.19,393.77,393.12,393.69,50412.0,358.1682,358.6965,358.1044,358.6237,50412.0
2021-11-16 14:30:00,393.62,394.14,393.34,393.8,88269.0,358.5599,359.0336,358.3048,358.7239,88269.0
2021-11-16 14:40:00,393.79,393.79,392.91,393.04,56852.0,358.7148,358.7148,357.9131,358.0316,56852.0
2021-11-16 14:50:00,393.06,393.33,392.31,393.08,68397.0,358.0498,358.2957,357.3666,358.068,68397.0
2021-11-16 15:00:00,393.04,393.5,393.04,393.34,52495.0,358.0316,358.4506,358.0316,358.3048,52495.0
2021-11-16 15:10:00,393.38,393.86,393.1,393.29,70781.0,358.3413,358.7785,358.0862,358.2593,70781.0
2021-11-16 15:20:00,393.27,393.31,392.03,392.03,71210.0,358.2411,358.2775,357.1115,357.1115,71210.0
2021-11-16 15:30:00,392.11,392.84,391.91,392.69,110056.0,357.1844,357.8494,357.0022,357.7127,110056.0
2021-11-16 15:40:00,392.65,392.72,392.07,392.16,79374.0,357.6763,357.7401,357.148,357.2299,79374.0
2021-11-16 15:50:00,392.21,392.78,391.8,392.66,328033.0,357.2755,357.7947,356.902,357.6854,328033.0
2021-11-17 09:30:00,392.83,398.81,392.5,397.23,301468.0,357.8403,363.2876,357.5397,361.8483,301468.0
2021-11-17 09:40:00,397.46,399.26,395.7,398.62,146273.0,362.0579,363.6975,360.4546,363.1145,146273.0
2021-11-17 09:50:00,398.44,399.43,392.5,392.99,216999.0,362.9506,363.8524,357.5397,357.986,216999.0
2021-11-17 10:00:00,392.86,396.05,392.72,394.64,93848.0,357.8676,360.7735,357.7401,359.489,93848.0
2021-11-17 10:10:00,394.76,396.5,394.07,396.17,69234.0,359.5984,361.1834,358.9698,360.8828,69234.0
2021-11-17 10:20:00,396.35,396.35,394.81,395.43,86311.0,361.0467,361.0467,359.6439,360.2087,86311.0
2021-11-17 10:30:00,395.5,396.39,394.55,395.78,58047.0,360.2724,361.0832,359.4071,360.5275,58047.0
2021-11-17 10:40:00,395.69,396.46,395.28,396.0,49878.0,360.4455,361.1469,360.072,360.7279,49878.0
2021-11-17 10:50:00,395.99,396.06,394.52,395.3,32240.0,360.7188,360.7826,359.3797,360.0903,32240.0
2021-11-17 11:00:00,395.27,395.3,392.98,393.35,69327.0,360.0629,360.0903,357.9769,358.3139,69327.0
2021-11-17 11:10:00,393.44,393.5,392.53,392.72,57218.0,358.3959,358.4506,357.567,357.7401,57218.0
2021-11-17 11:20:00,392.86,393.12,391.32,391.5,52222.0,357.8676,358.1044,356.4648,356.6287,52222.0
2021-11-17 11:30:00,391.44,392.0,390.81,391.71,42429.0,356.5741,357.0842,356.0002,356.82,42429.0
2021-11-17 11:40:00,391.71,392.36,391.36,392.22,38170.0,356.82,357.4121,356.5012,357.2846,38170.0
2021-11-17 11:50:00,392.21,392.89,391.7,392.36,51222.0,357.2755,357.8949,356.8109,357.4121,51222.0
2021-11-17 12:00:00,392.5,392.56,391.85,392.14,44345.0,357.5397,357.5943,356.9475,357.2117,44345.0
2021-11-17 12:10:00,392.26,392.72,392.2,392.48,17486.0,357.321,357.7401,357.2664,357.5214,17486.0
2021-11-17 12:20:00,392.45,392.87,392.0,392.83,29863.0,357.4941,357.8767,357.0842,357.8403,29863.0
2021-11-17 12:30:00,392.77,393.9,392.77,393.86,41662.0,357.7856,358.815,357.7856,358.7785,41662.0
2021-11-17 12:40:00,393.81,395.37,393.8,395.23,102654.0,358.733,360.154,358.7239,360.0265,102654.0
2021-11-17 12:50:00,395.2,395.31,394.08,394.18,31595.0,359.9992,360.0994,358.9789,359.07,31595.0
2021-11-17 13:00:00,394.18,394.92,393.71,394.92,37566.0,359.07,359.7441,358.6419,359.7441,37566.0
2021-11-17 13:10:00,394.87,395.39,394.52,395.19,31700.0,359.6986,360.1722,359.3797,359.9901,31700.0
2021-11-17 13:20:00,395.11,395.91,394.94,395.55,24711.0,359.9172,360.6459,359.7623,360.318,24711.0
2021-11-17 13:30:00,395.57,396.0,395.08,395.93,30125.0,360.3362,360.7279,359.8898,360.6641,30125.0
2021-11-17 13:40:00,395.9,396.47,395.7,396.25,36376.0,360.6368,361.156,360.4546,360.9556,36376.0
2021-11-17 13:50:00,396.25,397.17,396.25,396.94,44572.0,360.9556,361.7937,360.9556,361.5842,44572.0
2021-11-17 14:00:00,397.07,397.58,396.94,397.02,53011.0,361.7026,362.1672,361.5842,361.6571,53011.0
2021-11-17 14:10:00,396.97,397.03,396.05,396.23,21905.0,361.6115,361.6662,360.7735,360.9374,21905.0
2021-11-17 14:20:00,396.22,396.23,395.85,395.85,22759.0,360.9283,360.9374,360.5913,360.5913,22759.0
2021-11-17 14:30:00,395.82,395.82,395.03,395.2,19996.0,360.5639,360.5639,359.8443,359.9992,19996.0
2021-11-17 14:40:00,395.13,395.95,394.89,395.87,30189.0,359.9354,360.6824,359.7168,360.6095,30189.0
2021-11-17 14:50:00,395.85,396.42,395.65,396.35,28626.0,360.5913,361.1105,360.4091,361.0467,28626.0
2021-11-17 15:00:00,396.3,396.46,395.99,396.18,24244.0,361.0012,361.1469,360.7188,360.8919,24244.0
2021-11-17 15:10:00,396.18,396.23,395.46,395.64,29811.0,360.8919,360.9374,360.236,360.4,29811.0
2021-11-17 15:20:00,395.7,396.31,395.7,396.14,30844.0,360.4546,361.0103,360.4546,360.8554,30844.0
2021-11-17 15:30:00,396.01,396.16,395.55,395.94,43159.0,360.737,360.8737,360.318,360.6732,43159.0
2021-11-17 15:40:00,395.87,396.07,395.58,395.73,44325.0,360.6095,360.7917,360.3453,360.482,44325.0
2021-11-17 15:50:00,395.67,395.75,394.8,394.86,202415.0,360.4273,360.5002,359.6348,359.6894,202415.0
2021-11-18 09:30:00,398.0,398.95,396.09,398.79,106384.0,362.5498,363.4151,360.8099,363.2694,106384.0
2021-11-18 09:40:00,398.96,402.21,398.29,401.8,129923.0,363.4243,366.3848,362.8139,366.0113,129923.0
2021-11-18 09:50:00,401.69,402.31,399.6,400.29,83265.0,365.9111,366.4759,364.0072,364.6358,83265.0
2021-11-18 10:00:00,400.16,401.5,399.8,401.04,37570.0,364.5174,365.738,364.1894,365.319,37570.0
2021-11-18 10:10:00,400.88,401.22,398.68,399.26,83043.0,365.1732,365.483,363.1692,363.6975,83043.0
2021-11-18 10:20:00,399.14,400.06,398.74,399.63,41042.0,363.5882,364.4263,363.2238,364.0346,41042.0
2021-11-18 10:30:00,399.71,402.11,399.63,401.97,64574.0,364.1075,366.2937,364.0346,366.1662,64574.0
2021-11-18 10:40:00,402.02,402.84,401.52,402.67,97688.0,366.2117,366.9587,365.7562,366.8038,97688.0
2021-11-18 10:50:00,402.7,404.13,402.58,403.66,103714.0,366.8311,368.1338,366.7218,367.7056,103714.0
2021-11-18 11:00:00,403.72,404.42,403.3,404.31,68674.0,367.7603,368.3979,367.3777,368.2977,68674.0
2021-11-18 11:10:00,404.3,404.98,403.63,403.7,72059.0,368.2886,368.908,367.6783,367.7421,72059.0
2021-11-18 11:20:00,403.74,403.99,403.5,403.81,36334.0,367.7785,368.0062,367.5599,367.8423,36334.0
2021-11-18 11:30:00,403.9,405.37,403.63,405.31,76133.0,367.9242,369.2633,367.6783,369.2087,76133.0
2021-11-18 11:40:00,405.34,405.67,404.59,404.98,65157.0,369.236,369.5366,368.5528,368.908,65157.0
2021-11-18 11:50:00,404.94,405.64,404.61,405.43,56051.0,368.8716,369.5093,368.571,369.318,56051.0
2021-11-18 12:00:00,405.49,406.54,405.47,406.09,43679.0,369.3726,370.3291,369.3544,369.9192,43679.0
2021-11-18 12:10:00,406.12,406.15,405.26,405.45,37782.0,369.9465,369.9738,369.1631,369.3362,37782.0
2021-11-18 12:20:00,405.46,406.15,405.45,405.85,22896.0,369.3453,369.9738,369.3362,369.7006,22896.0
2021-11-18 12:30:00,405.85,405.86,404.9,405.06,44554.0,369.7006,369.7097,368.8352,368.9809,44554.0
2021-11-18 12:40:00,405.09,405.09,404.01,404.21,63336.0,369.0082,369.0082,368.0244,368.2066,63336.0
2021-11-18 12:50:00,404.2,404.96,404.17,404.87,28193.0,368.1975,368.8898,368.1702,368.8078,28193.0
2021-11-18 13:00:00,404.95,405.09,404.74,404.74,23681.0,368.8807,369.0082,368.6894,368.6894,23681.0
2021-11-18 13:10:00,404.79,404.82,404.01,404.52,57747.0,368.735,368.7623,368.0244,368.489,57747.0
2021-11-18 13:20:00,404.45,404.59,404.26,404.45,37815.0,368.4253,368.5528,368.2522,368.4253,37815.0
2021-11-18 13:30:00,404.42,405.1,404.0,405.05,45685.0,368.3979,369.0174,368.0153,368.9718,45685.0
2021-11-18 13:40:00,405.07,405.2,404.7,405.15,25045.0,368.99,369.1085,368.653,369.0629,25045.0
2021-11-18 13:50:00,405.14,405.14,404.35,404.66,59630.0,369.0538,369.0538,368.3342,368.6165,59630.0
2021-11-18 14:00:00,404.63,404.8,404.32,404.33,39868.0,368.5892,368.7441,368.3068,368.3159,39868.0
2021-11-18 14:10:00,404.35,404.73,404.03,404.71,43051.0,368.3342,368.6803,368.0427,368.6621,43051.0
2021-11-18 14:20:00,404.7,405.33,404.67,405.07,25392.0,368.653,369.2269,368.6257,368.99,25392.0
2021-11-18 14:30:00,405.1,405.17,404.9,405.07,19923.0,369.0174,369.0811,368.8352,368.99,19923.0
2021-11-18 14:40:00,405.05,405.22,404.63,405.17,30070.0,368.9718,369.1267,368.5892,369.0811,30070.0
2021-11-18 14:50:00,405.19,405.85,405.16,405.76,35534.0,369.0993,369.7006,369.072,369.6186,35534.0
2021-11-18 15:00:00,405.75,405.91,405.52,405.9,32267.0,369.6095,369.7552,369.3999,369.7461,32267.0
2021-11-18 15:10:00,405.85,405.92,405.34,405.54,33672.0,369.7006,369.7643,369.236,369.4182,33672.0
2021-11-18 15:20:00,405.56,405.64,405.34,405.35,35115.0,369.4364,369.5093,369.236,369.2451,35115.0
2021-11-18 15:30:00,405.35,405.67,405.02,405.44,52296.0,369.2451,369.5366,368.9445,369.3271,52296.0
2021-11-18 15:40:00,405.43,405.75,405.3,405.73,63444.0,369.318,369.6095,369.1995,369.5912,63444.0
2021-11-18 15:50:00,405.7,406.12,405.65,405.85,213820.0,369.5639,369.9465,369.5184,369.7006,213820.0
2021-11-19 09:30:00,407.63,408.83,404.11,407.1,297945.0,371.322,372.4151,368.1155,370.8392,297945.0
2021-11-19 09:40:00,406.85,408.18,406.51,407.23,66209.0,370.6115,371.823,370.3018,370.9576,66209.0
2021-11-19 09:50:00,407.28,408.58,406.89,408.41,55535.0,371.0032,372.1874,370.6479,372.0325,55535.0
2021-11-19 10:00:00,408.55,408.55,405.84,406.5,51436.0,372.1601,372.1601,369.6914,370.2927,51436.0
2021-11-19 10:10:00,406.38,406.64,405.55,405.85,42279.0,370.1833,370.4202,369.4273,369.7006,42279.0
2021-11-19 10:20:00,405.85,406.21,405.45,406.0,34974.0,369.7006,370.0285,369.3362,369.8372,34974.0
2021-11-19 10:30:00,406.03,406.22,405.45,406.22,33942.0,369.8645,370.0376,369.3362,370.0376,33942.0
2021-11-19 10:40:00,406.22,406.78,405.68,406.37,43885.0,370.0376,370.5477,369.5457,370.1742,43885.0
2021-11-19 10:50:00,406.39,406.48,405.61,405.76,60462.0,370.1925,370.2744,369.4819,369.6186,60462.0
2021-11-19 11:00:00,405.87,407.64,405.86,407.58,44637.0,369.7188,371.3311,369.7097,371.2765,44637.0
2021-11-19 11:10:00,407.59,409.43,407.4,409.37,41140.0,371.2856,372.9617,371.1125,372.907,41140.0
2021-11-19 11:20:00,409.43,409.47,409.0,409.1,34412.0,372.9617,372.9981,372.57,372.6611,34412.0
2021-11-19 11:30:00,409.19,409.34,408.6,409.22,43774.0,372.7431,372.8797,372.2056,372.7704,43774.0
2021-11-19 11:40:00,409.34,410.1,409.23,409.89,48818.0,372.8797,373.572,372.7795,373.3807,48818.0
2021-11-19 11:50:00,409.88,409.92,409.44,409.66,34417.0,373.3716,373.408,372.9708,373.1712,34417.0
2021-11-19 12:00:00,409.64,409.84,409.01,409.24,34296.0,373.153,373.3352,372.5791,372.7886,34296.0
2021-11-19 12:10:00,409.29,410.0,409.02,409.05,25425.0,372.8342,373.4809,372.5882,372.6155,25425.0
2021-11-19 12:20:00,409.05,409.48,408.93,409.19,37429.0,372.6155,373.0072,372.5062,372.7431,37429.0
2021-11-19 12:30:00,409.15,409.57,409.04,409.29,26983.0,372.7066,373.0892,372.6064,372.8342,26983.0
2021-11-19 12:40:00,409.19,409.87,408.95,409.74,33839.0,372.7431,373.3625,372.5244,373.2441,33839.0
2021-11-19 12:50:00,409.78,409.78,409.0,409.3,26671.0,373.2805,373.2805,372.57,372.8433,26671.0
2021-11-19 13:00:00,409.41,409.71,409.3,409.56,24468.0,372.9435,373.2167,372.8433,373.0801,24468.0
2021-11-19 13:10:00,409.52,409.68,408.91,409.18,25848.0,373.0437,373.1894,372.488,372.7339,25848.0
2021-11-19 13:20:00,409.18,409.18,408.32,408.65,28370.0,372.7339,372.7339,371.9505,372.2512,28370.0
2021-11-19 13:30:00,408.59,408.62,407.77,408.18,45123.0,372.1965,372.2238,371.4495,371.823,45123.0
2021-11-19 13:40:00,408.24,408.7,407.91,408.66,27175.0,371.8777,372.2967,371.5771,372.2603,27175.0
2021-11-19 13:50:00,408.76,409.13,408.7,409.13,23826.0,372.3514,372.6884,372.2967,372.6884,23826.0
2021-11-19 14:00:00,409.05,409.26,408.7,409.08,29944.0,372.6155,372.8068,372.2967,372.6429,29944.0
2021-11-19 14:10:00,409.08,409.72,409.01,409.72,27235.0,372.6429,373.2259,372.5791,373.2259,27235.0
2021-11-19 14:20:00,409.63,409.69,409.12,409.32,21990.0,373.1439,373.1985,372.6793,372.8615,21990.0
2021-11-19 14:30:00,409.25,409.28,408.71,409.03,27483.0,372.7977,372.825,372.3058,372.5973,27483.0
2021-11-19 14:40:00,409.01,409.26,408.9,409.22,32980.0,372.5791,372.8068,372.4789,372.7704,32980.0
2021-11-19 14:50:00,409.12,409.14,408.78,408.95,27674.0,372.6793,372.6975,372.3696,372.5244,27674.0
2021-11-19 15:00:00,408.91,409.07,408.84,409.03,35593.0,372.488,372.6337,372.4242,372.5973,35593.0
2021-11-19 15:10:00,409.0,409.02,408.68,408.96,28062.0,372.57,372.5882,372.2785,372.5335,28062.0
2021-11-19 15:20:00,408.96,409.39,408.9,409.17,49090.0,372.5335,372.9252,372.4789,372.7248,49090.0
2021-11-19 15:30:00,409.21,409.48,408.79,409.01,54883.0,372.7613,373.0072,372.3787,372.5791,54883.0
2021-11-19 15:40:00,409.05,409.09,408.59,408.78,55502.0,372.6155,372.652,372.1965,372.3696,55502.0
2021-11-19 15:50:00,408.78,408.94,408.27,408.69,181609.0,372.3696,372.5153,371.905,372.2876,181609.0
2021-11-22 09:30:00,409.8,411.8,409.31,411.43,138493.0,373.2987,375.1206,372.8524,374.7835,138493.0
2021-11-22 09:40:00,411.57,414.9,410.92,414.68,63524.0,374.9111,377.9445,374.319,377.7441,63524.0
2021-11-22 09:50:00,414.55,415.45,413.4,413.76,60647.0,377.6256,378.4455,376.5781,376.906,60647.0
2021-11-22 10:00:00,413.81,414.76,413.25,414.75,47285.0,376.9516,377.8169,376.4414,377.8078,47285.0
2021-11-22 10:10:00,414.59,415.12,414.08,414.08,34709.0,377.6621,378.1449,377.1975,377.1975,34709.0
2021-11-22 10:20:00,414.16,414.52,413.84,413.84,24935.0,377.2704,377.5983,376.9789,376.9789,24935.0
2021-11-22 10:30:00,413.84,414.49,413.62,413.88,38768.0,376.9789,377.571,376.7785,377.0153,38768.0
2021-11-22 10:40:00,413.91,414.77,413.85,414.2,35738.0,377.0426,377.826,376.988,377.3068,35738.0
2021-11-22 10:50:00,414.21,414.94,414.09,414.32,74614.0,377.3159,377.9809,377.2066,377.4161,74614.0
2021-11-22 11:00:00,414.21,415.51,413.85,415.26,51819.0,377.3159,378.5001,376.988,378.2724,51819.0
2021-11-22 11:10:00,415.35,416.03,415.2,415.98,61029.0,378.3544,378.9738,378.2177,378.9283,61029.0
2021-11-22 11:20:00,415.75,416.56,415.52,415.82,48561.0,378.7188,379.4566,378.5092,378.7825,48561.0
2021-11-22 11:30:00,415.87,416.06,414.98,415.16,40749.0,378.8281,379.0011,378.0173,378.1813,40749.0
2021-11-22 11:40:00,415.25,416.37,415.12,415.86,40729.0,378.2633,379.2835,378.1449,378.819,40729.0
2021-11-22 11:50:00,415.8,415.86,411.58,412.36,87464.0,378.7643,378.819,374.9202,375.6307,87464.0
2021-11-22 12:00:00,412.48,413.53,412.0,412.78,41479.0,375.74,376.6965,375.3028,376.0133,41479.0
2021-11-22 12:10:00,413.02,413.16,411.8,411.82,35591.0,376.2319,376.3594,375.1206,375.1388,35591.0
2021-11-22 12:20:00,411.82,412.35,411.25,412.18,33533.0,375.1388,375.6216,374.6196,375.4667,33533.0
2021-11-22 12:30:00,412.0,413.6,411.89,413.42,17497.0,375.3028,376.7603,375.2026,376.5963,17497.0
2021-11-22 12:40:00,413.41,413.6,412.56,412.74,22020.0,376.5872,376.7603,375.8129,375.9769,22020.0
2021-11-22 12:50:00,412.78,412.9,411.69,411.75,21503.0,376.0133,376.1226,375.0204,375.075,21503.0
2021-11-22 13:00:00,411.6,413.03,411.6,412.44,25986.0,374.9384,376.241,374.9384,375.7036,25986.0
2021-11-22 13:10:00,412.55,413.13,412.41,412.87,27802.0,375.8038,376.3321,375.6762,376.0953,27802.0
2021-11-22 13:20:00,412.83,413.26,412.54,412.92,23938.0,376.0588,376.4505,375.7947,376.1408,23938.0
2021-11-22 13:30:00,412.88,413.01,412.44,412.55,16223.0,376.1044,376.2228,375.7036,375.8038,16223.0
2021-11-22 13:40:00,412.58,413.43,411.95,413.06,20439.0,375.8311,376.6054,375.2572,376.2684,20439.0
2021-11-22 13:50:00,412.95,413.25,412.8,413.04,11935.0,376.1682,376.4414,376.0315,376.2501,11935.0
2021-11-22 14:00:00,413.1,413.22,412.59,412.99,21246.0,376.3048,376.4141,375.8402,376.2046,21246.0
2021-11-22 14:10:00,412.73,413.02,412.53,412.74,20498.0,375.9677,376.2319,375.7856,375.9769,20498.0
2021-11-22 14:20:00,412.76,412.81,411.79,412.11,31566.0,375.9951,376.0406,375.1115,375.403,31566.0
2021-11-22 14:30:00,412.01,412.48,411.15,411.57,61095.0,375.3119,375.74,374.5285,374.9111,61095.0
2021-11-22 14:40:00,411.5,411.5,410.66,410.86,23052.0,374.8473,374.8473,374.0821,374.2643,23052.0
2021-11-22 14:50:00,410.83,411.7,410.62,410.85,42718.0,374.237,375.0295,374.0457,374.2552,42718.0
2021-11-22 15:00:00,410.86,411.89,410.86,411.76,39703.0,374.2643,375.2026,374.2643,375.0841,39703.0
2021-11-22 15:10:00,411.7,411.91,411.49,411.77,20359.0,375.0295,375.2208,374.8382,375.0933,20359.0
2021-11-22 15:20:00,411.83,411.92,411.2,411.45,18938.0,375.1479,375.2299,374.574,374.8018,18938.0
2021-11-22 15:30:00,411.37,411.4,410.85,410.99,41847.0,374.7289,374.7562,374.2552,374.3827,41847.0
2021-11-22 15:40:00,411.0,411.0,409.91,410.02,48943.0,374.3918,374.3918,373.3989,373.4991,48943.0
2021-11-22 15:50:00,409.99,410.05,408.7,408.85,181529.0,373.4718,373.5265,372.2967,372.4333,181529.0
2021-11-23 09:30:00,405.67,407.15,403.59,404.7,172719.0,369.5366,370.8848,367.6419,368.653,172719.0
2021-11-23 09:40:00,404.57,408.55,404.42,408.38,66644.0,368.5346,372.1601,368.3979,372.0052,66644.0
2021-11-23 09:50:00,408.47,409.68,407.88,408.24,43105.0,372.0872,373.1894,371.5497,371.8777,43105.0
2021-11-23 10:00:00,408.41,408.57,405.22,405.65,63431.0,372.0325,372.1783,369.1267,369.5184,63431.0
2021-11-23 10:10:00,405.68,406.55,404.84,405.66,50449.0,369.5457,370.3382,368.7805,369.5275,50449.0
2021-11-23 10:20:00,405.71,405.82,404.83,404.9,50242.0,369.573,369.6732,368.7714,368.8352,50242.0
2021-11-23 10:30:00,404.89,405.65,403.74,403.87,71264.0,368.8261,369.5184,367.7785,367.8969,71264.0
2021-11-23 10:40:00,403.91,404.31,403.21,403.81,122300.0,367.9334,368.2977,367.2957,367.8423,122300.0
2021-11-23 10:50:00,403.74,404.94,403.72,404.02,54032.0,367.7785,368.8716,367.7603,368.0336,54032.0
2021-11-23 11:00:00,404.12,404.9,403.01,404.59,60404.0,368.1246,368.8352,367.1135,368.5528,60404.0
2021-11-23 11:10:00,404.61,406.6,404.6,406.13,39415.0,368.571,370.3838,368.5619,369.9556,39415.0
2021-11-23 11:20:00,406.02,406.69,405.22,405.66,43407.0,369.8554,370.4657,369.1267,369.5275,43407.0
2021-11-23 11:30:00,405.61,405.98,404.6,405.23,46709.0,369.4819,369.819,368.5619,369.1358,46709.0
2021-11-23 11:40:00,405.32,405.45,404.68,405.04,33722.0,369.2178,369.3362,368.6348,368.9627,33722.0
2021-11-23 11:50:00,405.13,405.25,404.46,405.0,29717.0,369.0447,369.154,368.4344,368.9263,29717.0
2021-11-23 12:00:00,404.99,405.39,403.62,404.64,59617.0,368.9172,369.2815,367.6692,368.5983,59617.0
2021-11-23 12:10:00,404.72,404.9,403.5,404.39,23340.0,368.6712,368.8352,367.5599,368.3706,23340.0
2021-11-23 12:20:00,404.33,405.98,404.16,405.84,18905.0,368.3159,369.819,368.1611,369.6914,18905.0
2021-11-23 12:30:00,405.95,406.24,405.01,405.6,19847.0,369.7916,370.0558,368.9354,369.4728,19847.0
2021-11-23 12:40:00,405.52,406.3,405.38,405.87,14462.0,369.3999,370.1105,369.2724,369.7188,14462.0
2021-11-23 12:50:00,405.79,406.06,405.29,405.58,14982.0,369.6459,369.8919,369.1904,369.4546,14982.0
2021-11-23 13:00:00,405.52,406.27,405.28,406.13,11377.0,369.3999,370.0831,369.1813,369.9556,11377.0
2021-11-23 13:10:00,406.05,406.22,405.58,405.63,14828.0,369.8827,370.0376,369.4546,369.5002,14828.0
2021-11-23 13:20:00,405.75,406.62,405.7,406.43,37206.0,369.6095,370.402,369.5639,370.2289,37206.0
2021-11-23 13:30:00,406.38,406.6,405.67,406.56,34643.0,370.1833,370.3838,369.5366,370.3473,34643.0
2021-11-23 13:40:00,406.42,407.24,406.35,406.96,15991.0,370.2198,370.9667,370.156,370.7117,15991.0
2021-11-23 13:50:00,407.13,408.84,407.13,408.17,49290.0,370.8665,372.4242,370.8665,371.8139,49290.0
2021-11-23 14:00:00,408.05,408.43,407.25,407.91,26054.0,371.7046,372.0508,370.9759,371.5771,26054.0
2021-11-23 14:10:00,407.9,407.98,407.07,407.2,19300.0,371.568,371.6408,370.8119,370.9303,19300.0
2021-11-23 14:20:00,407.06,407.49,406.95,407.08,11831.0,370.8028,371.1945,370.7026,370.821,11831.0
2021-11-23 14:30:00,406.84,407.21,406.25,406.87,31700.0,370.6024,370.9394,370.0649,370.6297,31700.0
2021-11-23 14:40:00,406.82,408.05,406.68,408.05,17627.0,370.5842,371.7046,370.4566,371.7046,17627.0
2021-11-23 14:50:00,408.06,408.75,407.43,408.72,22841.0,371.7137,372.3422,371.1398,372.3149,22841.0
2021-11-23 15:00:00,408.69,408.74,407.98,408.46,21082.0,372.2876,372.3331,371.6408,372.0781,21082.0
2021-11-23 15:10:00,408.47,409.0,408.34,408.43,28586.0,372.0872,372.57,371.9688,372.0508,28586.0
2021-11-23 15:20:00,408.48,408.81,408.16,408.45,17692.0,372.0963,372.3969,371.8048,372.069,17692.0
2021-11-23 15:30:00,408.5,409.02,408.05,408.5,38973.0,372.1145,372.5882,371.7046,372.1145,38973.0
2021-11-23 15:40:00,408.67,409.09,408.02,408.02,34344.0,372.2694,372.652,371.6773,371.6773,34344.0
2021-11-23 15:50:00,408.23,409.06,408.16,408.5,120051.0,371.8686,372.6246,371.8048,372.1145,120051.0
2021-11-24 09:30:00,403.66,408.09,402.88,406.36,138296.0,367.7056,371.741,366.9951,370.1651,138296.0
2021-11-24 09:40:00,406.36,407.45,405.63,406.19,29202.0,370.1651,371.158,369.5002,370.0103,29202.0
2021-11-24 09:50:00,406.2,407.69,405.24,407.68,29359.0,370.0194,371.3767,369.1449,371.3676,29359.0
2021-11-24 10:00:00,407.23,409.04,406.89,407.85,39744.0,370.9576,372.6064,370.6479,371.5224,39744.0
2021-11-24 10:10:00,407.37,407.8,406.29,407.8,24211.0,371.0852,371.4769,370.1014,371.4769,24211.0
2021-11-24 10:20:00,408.07,408.72,407.95,408.13,26818.0,371.7228,372.3149,371.6135,371.7775,26818.0
2021-11-24 10:30:00,408.25,408.55,407.53,408.54,25574.0,371.8868,372.1601,371.2309,372.151,25574.0
2021-11-24 10:40:00,408.31,408.88,407.52,407.84,24704.0,371.9414,372.4607,371.2218,371.5133,24704.0
2021-11-24 10:50:00,407.92,408.3,407.44,407.55,30877.0,371.5862,371.9323,371.1489,371.2491,30877.0
2021-11-24 11:00:00,407.52,407.98,407.0,407.89,41141.0,371.2218,371.6408,370.7481,371.5589,41141.0
2021-11-24 11:10:00,407.89,409.07,407.88,408.84,121750.0,371.5589,372.6337,371.5497,372.4242,121750.0
2021-11-24 11:20:00,408.92,409.3,408.64,408.87,20922.0,372.4971,372.8433,372.242,372.4516,20922.0
2021-11-24 11:30:00,409.0,409.26,408.12,408.28,35506.0,372.57,372.8068,371.7684,371.9141,35506.0
2021-11-24 11:40:00,408.31,408.99,408.03,408.81,43201.0,371.9414,372.5609,371.6864,372.3969,43201.0
2021-11-24 11:50:00,408.66,408.89,408.07,408.18,31543.0,372.2603,372.4698,371.7228,371.823,31543.0
2021-11-24 12:00:00,408.11,409.38,407.71,409.21,52820.0,371.7593,372.9161,371.3949,372.7613,52820.0
2021-11-24 12:10:00,409.24,409.57,409.13,409.22,17072.0,372.7886,373.0892,372.6884,372.7704,17072.0
2021-11-24 12:20:00,409.13,409.3,408.72,409.12,14897.0,372.6884,372.8433,372.3149,372.6793,14897.0
2021-11-24 12:30:00,408.99,409.48,408.97,409.3,10602.0,372.5609,373.0072,372.5427,372.8433,10602.0
2021-11-24 12:40:00,409.36,409.78,409.33,409.72,15602.0,372.8979,373.2805,372.8706,373.2259,15602.0
2021-11-24 12:50:00,409.72,410.25,409.72,410.25,27893.0,373.2259,373.7086,373.2259,373.7086,27893.0
2021-11-24 13:00:00,410.35,410.44,410.08,410.3,22827.0,373.7997,373.8817,373.5538,373.7542,22827.0
2021-11-24 13:10:00,410.13,410.43,409.77,409.82,16826.0,373.5993,373.8726,373.2714,373.3169,16826.0
2021-11-24 13:20:00,409.7,410.72,409.7,410.32,17182.0,373.2076,374.1368,373.2076,373.7724,17182.0
2021-11-24 13:30:00,410.4,410.67,409.98,410.12,17024.0,373.8453,374.0912,373.4627,373.5902,17024.0
2021-11-24 13:40:00,410.13,410.35,409.76,409.94,27376.0,373.5993,373.7997,373.2623,373.4263,27376.0
2021-11-24 13:50:00,409.93,409.94,409.18,409.3,22018.0,373.4171,373.4263,372.7339,372.8433,22018.0
2021-11-24 14:00:00,409.59,409.81,409.05,409.59,33555.0,373.1074,373.3078,372.6155,373.1074,33555.0
2021-11-24 14:10:00,409.53,410.08,408.96,409.89,17740.0,373.0528,373.5538,372.5335,373.3807,17740.0
2021-11-24 14:20:00,409.97,410.34,409.83,409.93,29210.0,373.4536,373.7906,373.3261,373.4171,29210.0
2021-11-24 14:30:00,409.93,410.58,409.88,410.2,24983.0,373.4171,374.0092,373.3716,373.6631,24983.0
2021-11-24 14:40:00,410.15,410.4,409.75,410.26,22987.0,373.6176,373.8453,373.2532,373.7178,22987.0
2021-11-24 14:50:00,410.28,411.1,410.27,410.67,37500.0,373.736,374.4829,373.7269,374.0912,37500.0
2021-11-24 15:00:00,410.8,411.25,410.57,411.25,17473.0,374.2097,374.6196,374.0001,374.6196,17473.0
2021-11-24 15:10:00,411.25,411.4,411.06,411.21,29231.0,374.6196,374.7562,374.4465,374.5831,29231.0
2021-11-24 15:20:00,411.24,411.63,411.24,411.44,22684.0,374.6105,374.9657,374.6105,374.7926,22684.0
2021-11-24 15:30:00,411.49,411.81,410.83,411.56,61485.0,374.8382,375.1297,374.237,374.902,61485.0
2021-11-24 15:40:00,411.51,411.59,410.99,411.45,29432.0,374.8564,374.9293,374.3827,374.8018,29432.0
2021-11-24 15:50:00,411.46,412.75,411.45,412.2,130757.0,374.8109,375.986,374.8018,375.485,130757.0
2021-11-26 09:30:00,407.26,414.14,407.1,412.04,150330.0,370.985,377.2522,370.8392,375.3392,150330.0
2021-11-26 09:40:00,412.04,412.04,408.32,408.5,76816.0,375.3392,375.3392,371.9505,372.1145,76816.0
2021-11-26 09:50:00,408.59,409.45,407.42,408.13,71087.0,372.1965,372.9799,371.1307,371.7775,71087.0
2021-11-26 10:00:00,408.13,408.18,406.38,406.39,73346.0,371.7775,371.823,370.1833,370.1925,73346.0
2021-11-26 10:10:00,406.28,406.6,405.12,406.11,60895.0,370.0923,370.3838,369.0356,369.9374,60895.0
2021-11-26 10:20:00,406.11,407.97,405.87,407.69,91330.0,369.9374,371.6317,369.7188,371.3767,91330.0
2021-11-26 10:30:00,407.69,407.81,406.02,407.18,44446.0,371.3767,371.486,369.8554,370.9121,44446.0
2021-11-26 10:40:00,407.19,407.35,404.78,405.71,63492.0,370.9212,371.0669,368.7259,369.573,63492.0
2021-11-26 10:50:00,405.78,405.84,404.45,405.04,50887.0,369.6368,369.6914,368.4253,368.9627,50887.0
2021-11-26 11:00:00,404.88,405.87,404.31,405.42,39434.0,368.817,369.7188,368.2977,369.3089,39434.0
2021-11-26 11:10:00,405.41,406.21,404.14,404.31,55843.0,369.2997,370.0285,368.1429,368.2977,55843.0
2021-11-26 11:20:00,404.26,405.37,403.67,404.97,50219.0,368.2522,369.2633,367.7147,368.8989,50219.0
2021-11-26 11:30:00,404.94,406.18,404.85,406.12,39169.0,368.8716,370.0012,368.7896,369.9465,39169.0
2021-11-26 11:40:00,406.06,406.07,405.11,405.17,37704.0,369.8919,369.901,369.0265,369.0811,37704.0
2021-11-26 11:50:00,405.26,405.59,404.61,404.69,36264.0,369.1631,369.4637,368.571,368.6439,36264.0
2021-11-26 12:00:00,404.65,405.36,404.33,405.13,33042.0,368.6074,369.2542,368.3159,369.0447,33042.0
2021-11-26 12:10:00,405.0,405.22,404.02,404.12,67602.0,368.9263,369.1267,368.0336,368.1246,67602.0
2021-11-26 12:20:00,404.2,405.67,404.13,405.67,44798.0,368.1975,369.5366,368.1338,369.5366,44798.0
2021-11-26 12:30:00,405.56,406.76,405.38,406.06,54548.0,369.4364,370.5295,369.2724,369.8919,54548.0
2021-11-26 12:40:00,406.19,406.36,402.81,402.81,87090.0,370.0103,370.1651,366.9313,366.9313,87090.0
2021-11-26 12:50:00,402.79,404.31,402.25,402.92,184875.0,366.9131,368.2977,366.4212,367.0315,184875.0
2021-11-29 09:30:00,406.9,409.54,406.25,407.67,160686.0,370.657,373.0619,370.0649,371.3584,160686.0
2021-11-29 09:40:00,407.17,409.0,406.04,408.56,79167.0,370.903,372.57,369.8736,372.1692,79167.0
2021-11-29 09:50:00,408.32,408.99,407.28,408.67,60904.0,371.9505,372.5609,371.0032,372.2694,60904.0
2021-11-29 10:00:00,408.57,409.68,407.84,408.96,49982.0,372.1783,373.1894,371.5133,372.5335,49982.0
2021-11-29 10:10:00,408.82,409.55,407.91,408.77,45761.0,372.406,373.071,371.5771,372.3605,45761.0
2021-11-29 10:20:00,408.79,409.67,406.97,407.12,55265.0,372.3787,373.1803,370.7208,370.8574,55265.0
2021-11-29 10:30:00,407.27,407.81,406.29,407.23,50487.0,370.9941,371.486,370.1014,370.9576,50487.0
2021-11-29 10:40:00,407.15,407.15,406.23,406.75,34275.0,370.8848,370.8848,370.0467,370.5204,34275.0
2021-11-29 10:50:00,406.75,407.75,406.23,406.31,36785.0,370.5204,371.4313,370.0467,370.1196,36785.0
2021-11-29 11:00:00,406.17,407.64,406.07,407.63,32844.0,369.9921,371.3311,369.901,371.322,32844.0
2021-11-29 11:10:00,407.5,407.77,406.92,407.0,28481.0,371.2036,371.4495,370.6752,370.7481,28481.0
2021-11-29 11:20:00,407.06,407.91,407.0,407.53,30228.0,370.8028,371.5771,370.7481,371.2309,30228.0
2021-11-29 11:30:00,407.61,409.36,407.61,408.61,63239.0,371.3038,372.8979,371.3038,372.2147,63239.0
2021-11-29 11:40:00,408.62,409.04,408.4,408.93,25408.0,372.2238,372.6064,372.0234,372.5062,25408.0
2021-11-29 11:50:00,408.79,409.37,408.44,408.92,24933.0,372.3787,372.907,372.0599,372.4971,24933.0
2021-11-29 12:00:00,408.92,409.78,408.91,409.13,23522.0,372.4971,373.2805,372.488,372.6884,23522.0
2021-11-29 12:10:00,409.04,409.24,408.56,409.12,22255.0,372.6064,372.7886,372.1692,372.6793,22255.0
2021-11-29 12:20:00,409.11,409.65,408.94,409.21,22931.0,372.6702,373.1621,372.5153,372.7613,22931.0
2021-11-29 12:30:00,409.23,409.45,408.64,409.22,42196.0,372.7795,372.9799,372.242,372.7704,42196.0
2021-11-29 12:40:00,409.43,410.13,409.43,410.02,31316.0,372.9617,373.5993,372.9617,373.4991,31316.0
2021-11-29 12:50:00,410.06,410.59,410.0,410.5,44063.0,373.5356,374.0184,373.4809,373.9364,44063.0
2021-11-29 13:00:00,410.65,410.65,410.03,410.5,26054.0,374.073,374.073,373.5082,373.9364,26054.0
2021-11-29 13:10:00,410.5,410.81,410.37,410.46,25350.0,373.9364,374.2188,373.818,373.8999,25350.0
2021-11-29 13:20:00,410.54,410.64,409.98,410.44,26258.0,373.9728,374.0639,373.4627,373.8817,26258.0
2021-11-29 13:30:00,410.47,410.76,410.11,410.11,22473.0,373.909,374.1732,373.5811,373.5811,22473.0
2021-11-29 13:40:00,410.12,410.47,409.85,409.95,16583.0,373.5902,373.909,373.3443,373.4354,16583.0
2021-11-29 13:50:00,409.94,410.03,409.61,409.84,16318.0,373.4263,373.5082,373.1256,373.3352,16318.0
2021-11-29 14:00:00,409.84,409.87,408.72,409.12,42321.0,373.3352,373.3625,372.3149,372.6793,42321.0
2021-11-29 14:10:00,409.19,409.32,408.25,408.45,26743.0,372.7431,372.8615,371.8868,372.069,26743.0
2021-11-29 14:20:00,408.31,408.5,407.7,408.05,31599.0,371.9414,372.1145,371.3858,371.7046,31599.0
2021-11-29 14:30:00,408.0,408.29,407.37,407.37,36222.0,371.6591,371.9232,371.0852,371.0852,36222.0
2021-11-29 14:40:00,407.39,407.68,407.27,407.33,23718.0,371.1034,371.3676,370.9941,371.0487,23718.0
2021-11-29 14:50:00,407.28,407.55,406.8,407.09,31211.0,371.0032,371.2491,370.5659,370.8301,31211.0
2021-11-29 15:00:00,407.08,407.77,407.08,407.29,26538.0,370.821,371.4495,370.821,371.0123,26538.0
2021-11-29 15:10:00,407.31,407.68,407.12,407.64,20619.0,371.0305,371.3676,370.8574,371.3311,20619.0
2021-11-29 15:20:00,407.67,407.67,407.2,407.54,26314.0,371.3584,371.3584,370.9303,371.24,26314.0
2021-11-29 15:30:00,407.44,408.08,407.24,407.93,48148.0,371.1489,371.7319,370.9667,371.5953,48148.0
2021-11-29 15:40:00,407.99,408.08,406.97,407.3,41366.0,371.6499,371.7319,370.7208,371.0214,41366.0
2021-11-29 15:50:00,407.04,407.42,406.62,406.82,151666.0,370.7846,371.1307,370.402,370.5842,151666.0
2021-11-30 09:30:00,403.59,405.73,402.25,405.07,132956.0,367.6419,369.5912,366.4212,368.99,132956.0
2021-11-30 09:40:00,404.67,406.94,403.62,403.66,57314.0,368.6257,370.6935,367.6692,367.7056,57314.0
2021-11-30 09:50:00,403.73,405.0,403.17,403.91,42611.0,367.7694,368.9263,367.2593,367.9334,42611.0
2021-11-30 10:00:00,403.96,406.43,403.94,405.89,38756.0,367.9789,370.2289,367.9607,369.737,38756.0
2021-11-30 10:10:00,406.18,406.24,404.5,405.88,33902.0,370.0012,370.0558,368.4708,369.7279,33902.0
2021-11-30 10:20:00,406.08,407.0,405.57,406.82,54372.0,369.9101,370.7481,369.4455,370.5842,54372.0
2021-11-30 10:30:00,406.85,408.43,406.23,407.26,57326.0,370.6115,372.0508,370.0467,370.985,57326.0
2021-11-30 10:40:00,407.19,408.04,406.47,406.58,33652.0,370.9212,371.6955,370.2653,370.3655,33652.0
2021-11-30 10:50:00,406.39,406.39,403.25,403.44,67279.0,370.1925,370.1925,367.3321,367.5052,67279.0
2021-11-30 11:00:00,403.25,404.21,402.56,404.09,51366.0,367.3321,368.2066,366.7036,368.0973,51366.0
2021-11-30 11:10:00,403.88,405.32,403.71,404.7,22752.0,367.906,369.2178,367.7512,368.653,22752.0
2021-11-30 11:20:00,404.93,405.44,404.11,404.9,26053.0,368.8625,369.3271,368.1155,368.8352,26053.0
2021-11-30 11:30:00,404.67,405.01,403.42,404.02,28120.0,368.6257,368.9354,367.487,368.0336,28120.0
2021-11-30 11:40:00,403.96,404.06,402.76,403.75,35719.0,367.9789,368.07,366.8858,367.7876,35719.0
2021-11-30 11:50:00,403.68,404.29,402.99,404.03,27468.0,367.7238,368.2795,367.0953,368.0427,27468.0
2021-11-30 12:00:00,403.93,403.95,402.83,403.19,24612.0,367.9516,367.9698,366.9495,367.2775,24612.0
2021-11-30 12:10:00,403.25,404.0,402.5,404.0,40363.0,367.3321,368.0153,366.6489,368.0153,40363.0
2021-11-30 12:20:00,404.0,404.83,403.46,404.59,27295.0,368.0153,368.7714,367.5234,368.5528,27295.0
2021-11-30 12:30:00,404.61,404.61,403.37,403.48,26586.0,368.571,368.571,367.4415,367.5417,26586.0
2021-11-30 12:40:00,403.7,404.49,403.38,403.52,19198.0,367.7421,368.4617,367.4506,367.5781,19198.0
2021-11-30 12:50:00,403.58,404.22,402.89,403.1,27539.0,367.6327,368.2157,367.0042,367.1955,27539.0
2021-11-30 13:00:00,403.34,403.61,402.57,403.16,19486.0,367.4141,367.6601,366.7127,367.2502,19486.0
2021-11-30 13:10:00,403.03,403.36,402.76,402.83,15266.0,367.1317,367.4323,366.8858,366.9495,15266.0
2021-11-30 13:20:00,402.8,403.42,402.66,403.34,25113.0,366.9222,367.487,366.7947,367.4141,25113.0
2021-11-30 13:30:00,403.26,404.56,403.22,404.4,30389.0,367.3412,368.5255,367.3048,368.3797,30389.0
2021-11-30 13:40:00,404.39,404.48,404.08,404.35,17384.0,368.3706,368.4526,368.0882,368.3342,17384.0
2021-11-30 13:50:00,404.45,405.29,404.28,405.13,31239.0,368.4253,369.1904,368.2704,369.0447,31239.0
2021-11-30 14:00:00,405.08,405.15,404.5,404.99,32704.0,368.9991,369.0629,368.4708,368.9172,32704.0
2021-11-30 14:10:00,404.98,405.2,404.64,405.02,23752.0,368.908,369.1085,368.5983,368.9445,23752.0
2021-11-30 14:20:00,405.06,405.34,404.2,404.32,27272.0,368.9809,369.236,368.1975,368.3068,27272.0
2021-11-30 14:30:00,404.36,404.58,403.79,403.9,40828.0,368.3433,368.5437,367.824,367.9242,40828.0
2021-11-30 14:40:00,403.92,404.07,402.45,402.51,41523.0,367.9425,368.0791,366.6034,366.6581,41523.0
2021-11-30 14:50:00,402.48,402.59,401.9,402.17,35632.0,366.6307,366.7309,366.1024,366.3483,35632.0
2021-11-30 15:00:00,402.17,402.6,401.99,402.12,33194.0,366.3483,366.74,366.1844,366.3028,33194.0
2021-11-30 15:10:00,402.04,402.81,402.04,402.69,35826.0,366.2299,366.9313,366.2299,366.822,35826.0
2021-11-30 15:20:00,402.6,402.96,401.77,401.8,41081.0,366.74,367.068,365.984,366.0113,41081.0
2021-11-30 15:30:00,401.74,402.74,401.23,401.32,70110.0,365.9566,366.8676,365.4921,365.574,70110.0
2021-11-30 15:40:00,401.34,402.45,400.25,400.52,79904.0,365.5923,366.6034,364.5994,364.8453,79904.0
2021-11-30 15:50:00,400.55,403.61,400.34,400.91,450704.0,364.8726,367.6601,364.6813,365.2006,450704.0
2021-12-01 09:30:00,402.08,403.36,401.45,402.43,135124.0,367.7756,368.9464,367.1994,368.0958,135124.0
2021-12-01 09:40:00,402.09,405.11,402.08,404.24,56467.0,367.7848,370.5471,367.7756,369.7513,56467.0
2021-12-01 09:50:00,404.3,405.32,403.6,404.18,55623.0,369.8062,370.7392,369.1659,369.6965,55623.0
2021-12-01 10:00:00,404.39,406.6,404.39,405.96,39025.0,369.8885,371.91,369.8885,371.3246,39025.0
2021-12-01 10:10:00,405.97,406.84,405.33,406.64,38999.0,371.3337,372.1295,370.7483,371.9466,38999.0
2021-12-01 10:20:00,406.61,407.07,406.16,406.69,45622.0,371.9191,372.3399,371.5075,371.9923,45622.0
2021-12-01 10:30:00,406.8,407.36,406.62,406.88,25065.0,372.0929,372.6051,371.9283,372.1661,25065.0
2021-12-01 10:40:00,406.96,408.78,406.0,408.46,61636.0,372.2393,373.904,371.3612,373.6113,61636.0
2021-12-01 10:50:00,408.46,409.29,408.22,408.6,58173.0,373.6113,374.3705,373.3918,373.7393,58173.0
2021-12-01 11:00:00,408.68,409.52,408.62,409.11,44189.0,373.8125,374.5809,373.7576,374.2058,44189.0
2021-12-01 11:10:00,408.99,410.25,408.98,409.83,36553.0,374.0961,375.2486,374.0869,374.8644,36553.0
2021-12-01 11:20:00,409.7,409.81,408.31,408.51,32890.0,374.7455,374.8461,373.4741,373.657,32890.0
2021-12-01 11:30:00,408.65,409.9,408.22,409.75,39249.0,373.7851,374.9284,373.3918,374.7912,39249.0
2021-12-01 11:40:00,409.77,409.91,408.94,409.77,29994.0,374.8095,374.9376,374.0503,374.8095,29994.0
2021-12-01 11:50:00,409.76,409.76,408.2,408.61,23722.0,374.8004,374.8004,373.3735,373.7485,23722.0
2021-12-01 12:00:00,408.74,409.47,408.06,408.43,23868.0,373.8674,374.5351,373.2454,373.5839,23868.0
2021-12-01 12:10:00,408.52,408.98,408.36,408.45,15293.0,373.6662,374.0869,373.5198,373.6021,15293.0
2021-12-01 12:20:00,408.56,408.88,407.84,408.21,25411.0,373.7028,373.9955,373.0442,373.3826,25411.0
2021-12-01 12:30:00,408.37,408.75,407.81,408.65,18463.0,373.529,373.8766,373.0167,373.7851,18463.0
2021-12-01 12:40:00,408.73,409.17,408.51,408.75,16560.0,373.8583,374.2607,373.657,373.8766,16560.0
2021-12-01 12:50:00,409.0,409.05,407.01,407.01,17781.0,374.1052,374.151,372.285,372.285,17781.0
2021-12-01 13:00:00,407.03,407.78,406.03,406.31,28093.0,372.3033,372.9893,371.3886,371.6447,28093.0
2021-12-01 13:10:00,406.3,407.0,405.77,405.82,22117.0,371.6356,372.2759,371.1508,371.1965,22117.0
2021-12-01 13:20:00,406.0,407.47,405.86,407.2,18585.0,371.3612,372.7058,371.2331,372.4588,18585.0
2021-12-01 13:30:00,407.28,407.58,406.95,407.28,18862.0,372.532,372.8064,372.2301,372.532,18862.0
2021-12-01 13:40:00,407.4,407.5,405.22,405.46,25546.0,372.6417,372.7332,370.6477,370.8672,25546.0
2021-12-01 13:50:00,405.58,407.0,405.54,406.7,22684.0,370.977,372.2759,370.9404,372.0015,22684.0
2021-12-01 14:00:00,406.64,406.92,405.69,405.69,22199.0,371.9466,372.2027,371.0776,371.0776,22199.0
2021-12-01 14:10:00,405.54,406.03,404.75,405.25,21469.0,370.9404,371.3886,370.2178,370.6752,21469.0
2021-12-01 14:20:00,405.37,406.79,405.17,406.72,28822.0,370.7849,372.0838,370.602,372.0197,28822.0
2021-12-01 14:30:00,406.56,407.33,406.33,406.92,23973.0,371.8734,372.5777,371.663,372.2027,23973.0
2021-12-01 14:40:00,406.8,407.06,405.89,406.28,24198.0,372.0929,372.3307,371.2606,371.6173,24198.0
2021-12-01 14:50:00,406.42,406.7,405.74,405.92,22533.0,371.7453,372.0015,371.1234,371.288,22533.0
2021-12-01 15:00:00,405.98,406.17,404.31,404.5,34335.0,371.3429,371.5167,369.8154,369.9891,34335.0
2021-12-01 15:10:00,404.41,404.96,403.4,403.59,48584.0,369.9068,370.4099,368.983,369.1568,48584.0
2021-12-01 15:20:00,403.74,403.74,402.27,402.63,66516.0,369.294,369.294,367.9494,368.2787,66516.0
2021-12-01 15:30:00,402.52,403.85,401.97,403.45,50648.0,368.1781,369.3946,367.675,369.0287,50648.0
2021-12-01 15:40:00,403.37,404.42,402.6,402.6,46473.0,368.9556,369.916,368.2513,368.2513,46473.0
2021-12-01 15:50:00,402.34,402.8,400.22,400.23,209453.0,368.0134,368.4342,366.0743,366.0835,209453.0
2021-12-02 09:30:00,401.81,406.51,401.0,404.6,107638.0,367.5287,371.8277,366.7878,370.0806,107638.0
2021-12-02 09:40:00,404.6,405.61,404.12,404.45,49265.0,370.0806,371.0044,369.6416,369.9434,49265.0
2021-12-02 09:50:00,404.35,406.94,404.35,406.16,44903.0,369.8519,372.221,369.8519,371.5075,44903.0
2021-12-02 10:00:00,406.17,406.88,404.35,404.89,35398.0,371.5167,372.1661,369.8519,370.3459,35398.0
2021-12-02 10:10:00,405.1,406.35,404.49,406.13,37269.0,370.538,371.6813,369.98,371.4801,37269.0
2021-12-02 10:20:00,406.12,406.74,405.47,405.8,48548.0,371.4709,372.038,370.8764,371.1782,48548.0
2021-12-02 10:30:00,405.97,406.8,403.84,404.37,38666.0,371.3337,372.0929,369.3855,369.8702,38666.0
2021-12-02 10:40:00,404.46,405.43,403.18,404.85,36554.0,369.9526,370.8398,368.7818,370.3093,36554.0
2021-12-02 10:50:00,404.93,406.5,403.77,406.42,33785.0,370.3825,371.8185,369.3214,371.7453,33785.0
2021-12-02 11:00:00,406.36,408.4,405.9,408.32,52838.0,371.6905,373.5564,371.2697,373.4832,52838.0
2021-12-02 11:10:00,408.57,408.87,407.29,407.61,39254.0,373.7119,373.9863,372.5411,372.8338,39254.0
2021-12-02 11:20:00,407.91,408.27,407.24,407.8,21843.0,373.1082,373.4375,372.4954,373.0076,21843.0
2021-12-02 11:30:00,407.8,407.95,405.69,406.77,27162.0,373.0076,373.1448,371.0776,372.0655,27162.0
2021-12-02 11:40:00,406.76,407.68,406.37,407.32,21954.0,372.0563,372.8978,371.6996,372.5686,21954.0
2021-12-02 11:50:00,407.69,408.42,407.25,408.23,17795.0,372.907,373.5747,372.5045,373.4009,17795.0
2021-12-02 12:00:00,408.34,408.7,408.0,408.52,21311.0,373.5015,373.8308,373.1905,373.6662,21311.0
2021-12-02 12:10:00,408.5,409.04,408.23,408.67,33866.0,373.6479,374.1418,373.4009,373.8034,33866.0
2021-12-02 12:20:00,409.08,409.74,408.76,409.25,23522.0,374.1784,374.7821,373.8857,374.3339,23522.0
2021-12-02 12:30:00,409.41,409.56,408.41,409.47,20372.0,374.4802,374.6174,373.5656,374.5351,20372.0
2021-12-02 12:40:00,409.5,410.2,409.02,410.2,26679.0,374.5626,375.2028,374.1235,375.2028,26679.0
2021-12-02 12:50:00,410.13,410.21,409.48,409.99,33506.0,375.1388,375.212,374.5443,375.0108,33506.0
2021-12-02 13:00:00,410.01,410.22,409.07,409.43,20783.0,375.0291,375.2211,374.1692,374.4985,20783.0
2021-12-02 13:10:00,409.5,410.7,409.25,410.03,25122.0,374.5626,375.6602,374.3339,375.0473,25122.0
2021-12-02 13:20:00,410.17,410.25,408.93,409.47,10521.0,375.1754,375.2486,374.0412,374.5351,10521.0
2021-12-02 13:30:00,409.51,410.17,408.82,409.97,16655.0,374.5717,375.1754,373.9406,374.9925,16655.0
2021-12-02 13:40:00,410.07,410.34,409.4,409.57,14126.0,375.0839,375.3309,374.4711,374.6266,14126.0
2021-12-02 13:50:00,409.52,410.67,409.32,410.55,16782.0,374.5809,375.6327,374.3979,375.523,16782.0
2021-12-02 14:00:00,410.53,410.63,409.53,410.03,17293.0,375.5047,375.5962,374.59,375.0473,17293.0
2021-12-02 14:10:00,410.49,410.64,409.92,410.11,16550.0,375.4681,375.6053,374.9467,375.1205,16550.0
2021-12-02 14:20:00,410.16,410.45,409.69,410.25,23608.0,375.1663,375.4315,374.7364,375.2486,23608.0
2021-12-02 14:30:00,410.27,410.35,408.98,409.55,22798.0,375.2669,375.34,374.0869,374.6083,22798.0
2021-12-02 14:40:00,409.41,409.66,408.42,408.6,27459.0,374.4802,374.7089,373.5747,373.7393,27459.0
2021-12-02 14:50:00,408.78,409.35,408.27,408.8,33970.0,373.904,374.4254,373.4375,373.9223,33970.0
2021-12-02 15:00:00,408.8,409.34,408.24,408.42,39997.0,373.9223,374.4162,373.4101,373.5747,39997.0
2021-12-02 15:10:00,408.36,408.37,407.29,407.53,42818.0,373.5198,373.529,372.5411,372.7606,42818.0
2021-12-02 15:20:00,407.46,408.09,406.9,408.06,54261.0,372.6966,373.2729,372.1844,373.2454,54261.0
2021-12-02 15:30:00,408.03,408.86,407.91,408.44,50316.0,373.218,373.9772,373.1082,373.593,50316.0
2021-12-02 15:40:00,408.48,409.13,407.86,408.53,72717.0,373.6296,374.2241,373.0625,373.6753,72717.0
2021-12-02 15:50:00,408.39,408.48,406.55,408.04,207451.0,373.5473,373.6296,371.8642,373.2271,207451.0
2021-12-03 09:30:00,409.85,415.93,409.84,413.19,158307.0,374.8827,380.444,374.8736,377.9377,158307.0
2021-12-03 09:40:00,413.11,414.67,411.6,412.25,79730.0,377.8646,379.2915,376.4834,377.0779,79730.0
2021-12-03 09:50:00,412.35,413.73,411.12,412.21,55001.0,377.1694,378.4317,376.0443,377.0414,55001.0
2021-12-03 10:00:00,412.29,413.33,411.09,411.1,98614.0,377.1145,378.0658,376.0169,376.0261,98614.0
2021-12-03 10:10:00,411.01,412.22,410.5,410.97,73103.0,375.9437,377.0505,375.4772,375.9071,73103.0
2021-12-03 10:20:00,411.08,411.86,409.5,411.53,43213.0,376.0078,376.7212,374.5626,376.4194,43213.0
2021-12-03 10:30:00,411.25,411.31,409.75,409.89,41571.0,376.1633,376.2181,374.7912,374.9193,41571.0
2021-12-03 10:40:00,409.9,410.08,407.64,407.94,70472.0,374.9284,375.0931,372.8613,373.1357,70472.0
2021-12-03 10:50:00,408.08,408.65,406.79,407.04,52313.0,373.2637,373.7851,372.0838,372.3124,52313.0
2021-12-03 11:00:00,406.95,407.78,406.48,407.05,41144.0,372.2301,372.9893,371.8002,372.3216,41144.0
2021-12-03 11:10:00,407.21,408.26,406.58,408.05,117591.0,372.4679,373.4284,371.8917,373.2363,117591.0
2021-12-03 11:20:00,408.06,410.65,407.68,410.53,52358.0,373.2454,375.6144,372.8978,375.5047,52358.0
2021-12-03 11:30:00,410.53,411.38,409.7,410.53,33391.0,375.5047,376.2822,374.7455,375.5047,33391.0
2021-12-03 11:40:00,410.4,410.88,409.57,410.27,29262.0,375.3858,375.8248,374.6266,375.2669,29262.0
2021-12-03 11:50:00,410.09,410.51,409.3,409.6,29705.0,375.1022,375.4864,374.3796,374.654,29705.0
2021-12-03 12:00:00,409.73,410.31,409.32,410.16,27579.0,374.7729,375.3035,374.3979,375.1663,27579.0
2021-12-03 12:10:00,410.14,410.19,409.07,410.18,28075.0,375.148,375.1937,374.1692,375.1845,28075.0
2021-12-03 12:20:00,410.16,411.29,409.71,410.5,40545.0,375.1663,376.1998,374.7546,375.4772,40545.0
2021-12-03 12:30:00,410.5,411.77,409.71,411.77,39513.0,375.4772,376.6389,374.7546,376.6389,39513.0
2021-12-03 12:40:00,411.78,411.96,410.73,411.07,42018.0,376.648,376.8127,375.6876,375.9986,42018.0
2021-12-03 12:50:00,411.0,411.81,410.34,410.57,34706.0,375.9346,376.6755,375.3309,375.5413,34706.0
2021-12-03 13:00:00,410.61,411.76,410.25,411.75,29586.0,375.5779,376.6297,375.2486,376.6206,29586.0
2021-12-03 13:10:00,411.69,412.24,410.6,410.8,42546.0,376.5657,377.0688,375.5687,375.7516,42546.0
2021-12-03 13:20:00,410.78,411.15,410.06,410.09,42130.0,375.7334,376.0718,375.0748,375.1022,42130.0
2021-12-03 13:30:00,410.08,410.18,409.18,409.5,26643.0,375.0931,375.1845,374.2699,374.5626,26643.0
2021-12-03 13:40:00,409.5,409.87,409.03,409.48,27742.0,374.5626,374.901,374.1327,374.5443,27742.0
2021-12-03 13:50:00,409.57,409.86,408.83,408.93,27398.0,374.6266,374.8918,373.9497,374.0412,27398.0
2021-12-03 14:00:00,408.83,409.24,407.72,408.09,41400.0,373.9497,374.3247,372.9344,373.2729,41400.0
2021-12-03 14:10:00,408.29,408.29,406.87,407.01,37806.0,373.4558,373.4558,372.1569,372.285,37806.0
2021-12-03 14:20:00,407.1,408.63,406.69,407.34,27876.0,372.3673,373.7668,371.9923,372.5868,27876.0
2021-12-03 14:30:00,407.39,407.4,405.99,406.05,29564.0,372.6326,372.6417,371.352,371.4069,29564.0
2021-12-03 14:40:00,406.18,406.57,405.92,406.16,37076.0,371.5258,371.8825,371.288,371.5075,37076.0
2021-12-03 14:50:00,406.12,406.41,405.06,405.13,36114.0,371.4709,371.7362,370.5014,370.5654,36114.0
2021-12-03 15:00:00,405.02,406.32,404.45,404.83,69110.0,370.4648,371.6539,369.9434,370.291,69110.0
2021-12-03 15:10:00,404.91,405.7,404.66,404.92,31634.0,370.3642,371.0868,370.1355,370.3733,31634.0
2021-12-03 15:20:00,405.05,407.07,405.04,406.56,42172.0,370.4922,372.3399,370.4831,371.8734,42172.0
2021-12-03 15:30:00,406.58,407.47,406.14,406.2,47544.0,371.8917,372.7058,371.4892,371.5441,47544.0
2021-12-03 15:40:00,406.21,406.59,405.08,405.56,70884.0,371.5533,371.9008,370.5197,370.9587,70884.0
2021-12-03 15:50:00,405.97,408.02,405.77,407.69,388852.0,371.3337,373.2088,371.1508,372.907,388852.0
2021-12-06 09:30:00,413.52,414.9,411.22,414.74,146525.0,378.2396,379.5018,376.1358,379.3555,146525.0
2021-12-06 09:40:00,414.67,420.61,414.27,418.39,198574.0,379.2915,384.7247,378.9256,382.6941,198574.0
2021-12-06 09:50:00,418.25,418.86,416.03,417.31,81651.0,382.566,383.124,380.5354,381.7062,81651.0
2021-12-06 10:00:00,417.49,418.0,415.12,415.3,89526.0,381.8709,382.3374,379.7031,379.8677,89526.0
2021-12-06 10:10:00,415.3,416.44,415.25,416.02,100713.0,379.8677,380.9105,379.822,380.5263,100713.0
2021-12-06 10:20:00,415.8,416.22,414.23,414.23,64587.0,380.3251,380.7092,378.889,378.889,64587.0
2021-12-06 10:30:00,414.23,414.97,413.22,414.75,40400.0,378.889,379.5659,377.9652,379.3646,40400.0
2021-12-06 10:40:00,414.74,415.57,414.26,414.84,27675.0,379.3555,380.1147,378.9165,379.447,27675.0
2021-12-06 10:50:00,414.98,416.38,414.35,415.98,45535.0,379.575,380.8556,378.9988,380.4897,45535.0
2021-12-06 11:00:00,416.14,416.73,415.47,416.56,25756.0,380.6361,381.1757,380.0232,381.0202,25756.0
2021-12-06 11:10:00,416.74,416.89,415.74,416.59,45502.0,381.1849,381.3221,380.2702,381.0477,45502.0
2021-12-06 11:20:00,416.42,416.86,416.0,416.21,35087.0,380.8922,381.2946,380.508,380.7001,35087.0
2021-12-06 11:30:00,416.18,416.59,415.59,416.05,55489.0,380.6726,381.0477,380.133,380.5537,55489.0
2021-12-06 11:40:00,416.24,417.25,415.99,416.0,27844.0,380.7275,381.6514,380.4989,380.508,27844.0
2021-12-06 11:50:00,416.0,416.38,414.8,415.31,31211.0,380.508,380.8556,379.4104,379.8769,31211.0
2021-12-06 12:00:00,415.32,416.31,414.94,416.19,17457.0,379.886,380.7916,379.5384,380.6818,17457.0
2021-12-06 12:10:00,416.16,416.24,415.69,416.09,20914.0,380.6543,380.7275,380.2244,380.5903,20914.0
2021-12-06 12:20:00,416.25,416.41,415.56,416.24,19009.0,380.7367,380.883,380.1055,380.7275,19009.0
2021-12-06 12:30:00,416.45,416.55,415.0,415.4,29260.0,380.9196,381.0111,379.5933,379.9592,29260.0
2021-12-06 12:40:00,415.4,416.29,415.26,416.21,20203.0,379.9592,380.7733,379.8311,380.7001,20203.0
2021-12-06 12:50:00,416.21,416.21,415.29,415.54,28696.0,380.7001,380.7001,379.8586,380.0872,28696.0
2021-12-06 13:00:00,415.63,415.67,414.86,415.41,32087.0,380.1696,380.2062,379.4653,379.9683,32087.0
2021-12-06 13:10:00,415.41,415.57,414.69,415.34,29094.0,379.9683,380.1147,379.3098,379.9043,29094.0
2021-12-06 13:20:00,415.24,416.68,415.17,416.23,21730.0,379.8128,381.13,379.7488,380.7184,21730.0
2021-12-06 13:30:00,416.32,416.44,416.0,416.37,14279.0,380.8007,380.9105,380.508,380.8464,14279.0
2021-12-06 13:40:00,416.27,417.3,416.15,417.28,37290.0,380.755,381.6971,380.6452,381.6788,37290.0
2021-12-06 13:50:00,417.24,417.41,416.84,417.12,25449.0,381.6422,381.7977,381.2763,381.5324,25449.0
2021-12-06 14:00:00,417.22,417.26,416.59,416.84,44606.0,381.6239,381.6605,381.0477,381.2763,44606.0
2021-12-06 14:10:00,416.89,417.82,416.89,417.64,23437.0,381.3221,382.1727,381.3221,382.0081,23437.0
2021-12-06 14:20:00,417.56,417.57,416.65,416.72,31909.0,381.9349,381.9441,381.1025,381.1666,31909.0
2021-12-06 14:30:00,416.71,416.86,416.26,416.31,36667.0,381.1574,381.2946,380.7458,380.7916,36667.0
2021-12-06 14:40:00,416.36,416.51,415.16,415.19,30109.0,380.8373,380.9745,379.7397,379.7671,30109.0
2021-12-06 14:50:00,415.13,415.16,414.7,414.94,31512.0,379.7122,379.7397,379.3189,379.5384,31512.0
2021-12-06 15:00:00,414.82,415.62,414.81,415.48,44096.0,379.4287,380.1604,379.4195,380.0324,44096.0
2021-12-06 15:10:00,415.37,415.79,415.36,415.74,34928.0,379.9317,380.3159,379.9226,380.2702,34928.0
2021-12-06 15:20:00,415.72,415.92,414.96,415.15,58476.0,380.2519,380.4348,379.5567,379.7305,58476.0
2021-12-06 15:30:00,415.08,416.14,415.07,416.14,70658.0,379.6665,380.6361,379.6573,380.6361,70658.0
2021-12-06 15:40:00,416.08,416.49,415.36,415.51,80308.0,380.5812,380.9562,379.9226,380.0598,80308.0
2021-12-06 15:50:00,415.49,416.53,415.27,415.87,237142.0,380.0415,380.9928,379.8403,380.3891,237142.0
2021-12-07 09:30:00,417.0,418.56,415.26,415.8,160042.0,381.4227,382.8496,379.8311,380.3251,160042.0
2021-12-07 09:40:00,415.82,415.99,413.02,413.91,151525.0,380.3434,380.4989,377.7822,378.5963,151525.0
2021-12-07 09:50:00,413.81,414.77,413.06,414.33,91286.0,378.5048,379.3829,377.8188,378.9805,91286.0
2021-12-07 10:00:00,414.55,416.0,413.89,415.55,70254.0,379.1817,380.508,378.578,380.0964,70254.0
2021-12-07 10:10:00,415.73,416.64,415.5,415.89,57954.0,380.261,381.0934,380.0507,380.4074,57954.0
2021-12-07 10:20:00,415.89,416.1,413.83,414.65,84820.0,380.4074,380.5995,378.5231,379.2732,84820.0
2021-12-07 10:30:00,414.66,415.34,414.03,414.63,66071.0,379.2823,379.9043,378.7061,379.2549,66071.0
2021-12-07 10:40:00,414.71,416.0,414.42,415.46,46959.0,379.3281,380.508,379.0628,380.0141,46959.0
2021-12-07 10:50:00,415.47,417.55,415.45,417.26,45699.0,380.0232,381.9258,380.0049,381.6605,45699.0
2021-12-07 11:00:00,417.27,417.72,416.13,417.66,65728.0,381.6696,382.0813,380.6269,382.0264,65728.0
2021-12-07 11:10:00,417.68,417.89,417.05,417.18,39119.0,382.0447,382.2368,381.4684,381.5873,39119.0
2021-12-07 11:20:00,417.1,417.31,416.0,416.41,51836.0,381.5142,381.7062,380.508,380.883,51836.0
2021-12-07 11:30:00,416.34,416.75,415.86,416.35,36676.0,380.819,381.194,380.3799,380.8281,36676.0
2021-12-07 11:40:00,416.36,417.29,416.24,417.15,31348.0,380.8373,381.6879,380.7275,381.5599,31348.0
2021-12-07 11:50:00,417.13,417.6,416.77,416.92,42417.0,381.5416,381.9715,381.2123,381.3495,42417.0
2021-12-07 12:00:00,416.97,417.0,416.17,416.42,36753.0,381.3952,381.4227,380.6635,380.8922,36753.0
2021-12-07 12:10:00,416.44,416.61,415.8,416.04,26001.0,380.9105,381.066,380.3251,380.5446,26001.0
2021-12-07 12:20:00,416.07,416.07,414.93,415.0,59560.0,380.572,380.572,379.5293,379.5933,59560.0
2021-12-07 12:30:00,415.0,415.08,413.83,414.43,55589.0,379.5933,379.6665,378.5231,379.0719,55589.0
2021-12-07 12:40:00,414.54,415.1,414.5,414.67,26411.0,379.1726,379.6848,379.136,379.2915,26411.0
2021-12-07 12:50:00,414.61,415.17,414.43,415.11,30889.0,379.2366,379.7488,379.0719,379.6939,30889.0
2021-12-07 13:00:00,415.11,415.26,414.88,414.88,27366.0,379.6939,379.8311,379.4836,379.4836,27366.0
2021-12-07 13:10:00,414.83,414.84,414.26,414.26,38891.0,379.4378,379.447,378.9165,378.9165,38891.0
2021-12-07 13:20:00,414.44,414.62,414.24,414.41,15866.0,379.0811,379.2457,378.8982,379.0537,15866.0
2021-12-07 13:30:00,414.44,414.47,413.66,414.3,47694.0,379.0811,379.1085,378.3676,378.953,47694.0
2021-12-07 13:40:00,414.28,414.79,413.87,414.56,23278.0,378.9347,379.4012,378.5597,379.1909,23278.0
2021-12-07 13:50:00,414.51,415.03,414.35,414.95,23569.0,379.1451,379.6208,378.9988,379.5476,23569.0
2021-12-07 14:00:00,414.96,415.02,414.41,415.02,20799.0,379.5567,379.6116,379.0537,379.6116,20799.0
2021-12-07 14:10:00,415.09,415.27,414.68,415.21,21377.0,379.6756,379.8403,379.3006,379.7854,21377.0
2021-12-07 14:20:00,415.25,415.29,414.29,414.67,40362.0,379.822,379.8586,378.9439,379.2915,40362.0
2021-12-07 14:30:00,414.62,414.76,414.38,414.68,37717.0,379.2457,379.3738,379.0262,379.3006,37717.0
2021-12-07 14:40:00,414.68,416.07,414.6,415.54,39066.0,379.3006,380.572,379.2274,380.0872,39066.0
2021-12-07 14:50:00,415.58,416.43,415.57,416.41,29846.0,380.1238,380.9013,380.1147,380.883,29846.0
2021-12-07 15:00:00,416.37,416.7,416.09,416.2,30797.0,380.8464,381.1483,380.5903,380.6909,30797.0
2021-12-07 15:10:00,416.21,416.28,415.63,415.96,34530.0,380.7001,380.7641,380.1696,380.4714,34530.0
2021-12-07 15:20:00,415.89,415.9,415.44,415.56,42524.0,380.4074,380.4165,379.9958,380.1055,42524.0
2021-12-07 15:30:00,415.58,415.76,414.9,415.0,53127.0,380.1238,380.2885,379.5018,379.5933,53127.0
2021-12-07 15:40:00,415.07,415.92,414.91,415.6,66744.0,379.6573,380.4348,379.511,380.1421,66744.0
2021-12-07 15:50:00,415.5,416.73,414.85,416.18,211888.0,380.0507,381.1757,379.4561,380.6726,211888.0
2021-12-08 09:30:00,416.18,419.85,415.29,417.08,114138.0,380.6726,384.0295,379.8586,381.4959,114138.0
2021-12-08 09:40:00,417.28,417.58,415.26,416.02,38781.0,381.6788,381.9532,379.8311,380.5263,38781.0
2021-12-08 09:50:00,415.91,416.82,414.41,415.15,36627.0,380.4257,381.258,379.0537,379.7305,36627.0
2021-12-08 10:00:00,414.99,415.87,414.29,415.47,29566.0,379.5842,380.3891,378.9439,380.0232,29566.0
2021-12-08 10:10:00,415.26,415.88,414.85,415.21,29731.0,379.8311,380.3982,379.4561,379.7854,29731.0
2021-12-08 10:20:00,415.22,415.37,412.24,412.24,40290.0,379.7945,379.9317,377.0688,377.0688,40290.0
2021-12-08 10:30:00,412.27,413.22,412.14,412.8,39499.0,377.0962,377.9652,376.9773,377.581,39499.0
2021-12-08 10:40:00,412.71,414.38,412.71,413.85,26914.0,377.4987,379.0262,377.4987,378.5414,26914.0
2021-12-08 10:50:00,413.77,413.77,412.12,412.5,36038.0,378.4683,378.4683,376.959,377.3066,36038.0
2021-12-08 11:00:00,412.61,412.62,411.24,411.73,50466.0,377.4072,377.4164,376.1541,376.6023,50466.0
2021-12-08 11:10:00,411.68,412.53,411.56,412.21,28580.0,376.5566,377.3341,376.4468,377.0414,28580.0
2021-12-08 11:20:00,412.07,412.25,411.38,412.25,19163.0,376.9133,377.0779,376.2822,377.0779,19163.0
2021-12-08 11:30:00,412.26,412.46,410.85,411.01,36007.0,377.0871,377.27,375.7974,375.9437,36007.0
2021-12-08 11:40:00,411.12,411.84,410.56,411.76,22590.0,376.0443,376.7029,375.5321,376.6297,22590.0
2021-12-08 11:50:00,411.54,412.41,411.53,412.21,18634.0,376.4285,377.2243,376.4194,377.0414,18634.0
2021-12-08 12:00:00,412.15,412.19,411.33,411.66,25456.0,376.9865,377.0231,376.2364,376.5383,25456.0
2021-12-08 12:10:00,411.69,411.9,410.89,411.06,30604.0,376.5657,376.7578,375.834,375.9895,30604.0
2021-12-08 12:20:00,411.09,411.56,410.92,411.12,19027.0,376.0169,376.4468,375.8614,376.0443,19027.0
2021-12-08 12:30:00,411.09,411.31,410.43,410.44,31104.0,376.0169,376.2181,375.4132,375.4224,31104.0
2021-12-08 12:40:00,410.43,411.05,410.43,410.86,29166.0,375.4132,375.9803,375.4132,375.8065,29166.0
2021-12-08 12:50:00,410.87,411.06,410.45,410.91,44029.0,375.8157,375.9895,375.4315,375.8523,44029.0
2021-12-08 13:00:00,410.79,410.82,409.79,409.88,39548.0,375.7425,375.7699,374.8278,374.9101,39548.0
2021-12-08 13:10:00,409.98,410.14,409.6,409.81,32305.0,375.0016,375.148,374.654,374.8461,32305.0
2021-12-08 13:20:00,409.8,409.82,409.22,409.55,33104.0,374.837,374.8553,374.3065,374.6083,33104.0
2021-12-08 13:30:00,409.47,409.53,408.84,409.09,41632.0,374.5351,374.59,373.9589,374.1875,41632.0
2021-12-08 13:40:00,409.09,409.63,408.98,409.23,44269.0,374.1875,374.6815,374.0869,374.3156,44269.0
2021-12-08 13:50:00,409.18,409.81,408.99,409.35,32929.0,374.2699,374.8461,374.0961,374.4254,32929.0
2021-12-08 14:00:00,409.31,409.62,408.93,409.12,77172.0,374.3888,374.6723,374.0412,374.215,77172.0
2021-12-08 14:10:00,409.13,409.25,408.45,408.64,27669.0,374.2241,374.3339,373.6021,373.7759,27669.0
2021-12-08 14:20:00,408.6,408.82,408.41,408.72,34790.0,373.7393,373.9406,373.5656,373.8491,34790.0
2021-12-08 14:30:00,408.69,409.01,408.37,408.46,42493.0,373.8217,374.1144,373.529,373.6113,42493.0
2021-12-08 14:40:00,408.45,408.59,408.28,408.4,39447.0,373.6021,373.7302,373.4466,373.5564,39447.0
2021-12-08 14:50:00,408.5,408.8,408.46,408.5,30026.0,373.6479,373.9223,373.6113,373.6479,30026.0
2021-12-08 15:00:00,408.58,409.98,408.5,409.97,37181.0,373.7211,375.0016,373.6479,374.9925,37181.0
2021-12-08 15:10:00,409.99,410.28,409.81,410.28,27430.0,375.0108,375.276,374.8461,375.276,27430.0
2021-12-08 15:20:00,410.24,410.78,410.17,410.78,38864.0,375.2394,375.7334,375.1754,375.7334,38864.0
2021-12-08 15:30:00,410.77,411.27,410.52,410.63,69277.0,375.7242,376.1816,375.4955,375.5962,69277.0
2021-12-08 15:40:00,410.66,412.03,410.58,411.9,62231.0,375.6236,376.8767,375.5504,376.7578,62231.0
2021-12-08 15:50:00,411.97,412.16,410.6,411.39,241005.0,376.8218,376.9956,375.5687,376.2913,241005.0
2021-12-09 09:30:00,410.8,411.59,408.28,408.77,129438.0,375.7516,376.4742,373.4466,373.8948,129438.0
2021-12-09 09:40:00,408.88,411.88,408.84,410.77,36891.0,373.9955,376.7395,373.9589,375.7242,36891.0
2021-12-09 09:50:00,410.58,410.98,408.86,408.89,32681.0,375.5504,375.9163,373.9772,374.0046,32681.0
2021-12-09 10:00:00,409.0,410.8,408.99,410.16,43913.0,374.1052,375.7516,374.0961,375.1663,43913.0
2021-12-09 10:10:00,410.17,410.65,409.83,410.39,21500.0,375.1754,375.6144,374.8644,375.3766,21500.0
2021-12-09 10:20:00,410.36,410.41,409.74,410.31,17656.0,375.3492,375.3949,374.7821,375.3035,17656.0
2021-12-09 10:30:00,410.32,410.45,409.5,409.87,19995.0,375.3126,375.4315,374.5626,374.901,19995.0
2021-12-09 10:40:00,410.08,411.23,410.05,411.23,25021.0,375.0931,376.145,375.0656,376.145,25021.0
2021-12-09 10:50:00,411.21,411.98,410.7,411.53,48668.0,376.1267,376.831,375.6602,376.4194,48668.0
2021-12-09 11:00:00,411.47,412.05,411.32,411.85,48321.0,376.3645,376.895,376.2273,376.7121,48321.0
2021-12-09 11:10:00,411.79,411.82,410.66,411.26,69568.0,376.6572,376.6846,375.6236,376.1724,69568.0
2021-12-09 11:20:00,411.24,411.43,410.7,411.43,101551.0,376.1541,376.3279,375.6602,376.3279,101551.0
2021-12-09 11:30:00,411.5,412.06,411.09,411.96,21297.0,376.3919,376.9041,376.0169,376.8127,21297.0
2021-12-09 11:40:00,411.87,412.27,411.42,411.42,22899.0,376.7304,377.0962,376.3188,376.3188,22899.0
2021-12-09 11:50:00,411.46,411.95,411.42,411.48,21069.0,376.3553,376.8035,376.3188,376.3736,21069.0
2021-12-09 12:00:00,411.5,411.52,410.74,410.92,20102.0,376.3919,376.4102,375.6968,375.8614,20102.0
2021-12-09 12:10:00,410.92,411.61,410.78,411.61,19746.0,375.8614,376.4925,375.7334,376.4925,19746.0
2021-12-09 12:20:00,411.55,411.55,410.78,410.93,29415.0,376.4377,376.4377,375.7334,375.8706,29415.0
2021-12-09 12:30:00,410.9,411.08,410.63,410.97,43873.0,375.8431,376.0078,375.5962,375.9071,43873.0
2021-12-09 12:40:00,410.97,411.54,410.91,411.45,19483.0,375.9071,376.4285,375.8523,376.3462,19483.0
2021-12-09 12:50:00,411.54,412.35,411.54,412.0,21081.0,376.4285,377.1694,376.4285,376.8493,21081.0
2021-12-09 13:00:00,412.02,412.35,411.86,412.26,17848.0,376.8676,377.1694,376.7212,377.0871,17848.0
2021-12-09 13:10:00,412.26,412.77,412.25,412.59,19862.0,377.0871,377.5536,377.0779,377.3889,19862.0
2021-12-09 13:20:00,412.53,413.19,412.37,413.09,12354.0,377.3341,377.9377,377.1877,377.8463,12354.0
2021-12-09 13:30:00,413.14,413.52,413.14,413.48,14047.0,377.892,378.2396,377.892,378.203,14047.0
2021-12-09 13:40:00,413.45,413.62,412.85,413.29,14760.0,378.1756,378.3311,377.6267,378.0292,14760.0
2021-12-09 13:50:00,413.39,414.76,413.37,414.42,37338.0,378.1207,379.3738,378.1024,379.0628,37338.0
2021-12-09 14:00:00,414.42,415.25,414.31,415.01,49776.0,379.0628,379.822,378.9622,379.6025,49776.0
2021-12-09 14:10:00,414.99,415.17,414.68,414.68,19613.0,379.5842,379.7488,379.3006,379.3006,19613.0
2021-12-09 14:20:00,414.62,414.95,413.9,414.06,29079.0,379.2457,379.5476,378.5872,378.7335,29079.0
2021-12-09 14:30:00,413.98,414.19,413.79,413.9,29489.0,378.6603,378.8524,378.4866,378.5872,29489.0
2021-12-09 14:40:00,413.89,414.05,412.83,413.01,28014.0,378.578,378.7244,377.6085,377.7731,28014.0
2021-12-09 14:50:00,413.02,413.03,412.16,412.82,27366.0,377.7822,377.7914,376.9956,377.5993,27366.0
2021-12-09 15:00:00,412.74,413.16,412.22,412.22,37272.0,377.5261,377.9103,377.0505,377.0505,37272.0
2021-12-09 15:10:00,412.16,412.47,411.89,412.44,38968.0,376.9956,377.2792,376.7487,377.2517,38968.0
2021-12-09 15:20:00,412.39,412.56,411.91,412.16,25604.0,377.206,377.3615,376.7669,376.9956,25604.0
2021-12-09 15:30:00,412.16,412.95,412.1,412.84,40039.0,376.9956,377.7182,376.9407,377.6176,40039.0
2021-12-09 15:40:00,412.75,412.97,412.31,412.49,66649.0,377.5353,377.7365,377.1328,377.2975,66649.0
2021-12-09 15:50:00,412.19,412.72,411.11,411.17,149484.0,377.0231,377.5078,376.0352,376.0901,149484.0
2021-12-10 09:30:00,412.19,413.54,410.56,412.56,67899.0,377.0231,378.2579,375.5321,377.3615,67899.0
2021-12-10 09:40:00,412.86,413.41,411.24,411.73,41420.0,377.6359,378.139,376.1541,376.6023,41420.0
2021-12-10 09:50:00,411.92,411.93,410.87,411.22,29420.0,376.7761,376.7852,375.8157,376.1358,29420.0
2021-12-10 10:00:00,411.17,412.83,411.17,411.71,28482.0,376.0901,377.6085,376.0901,376.584,28482.0
2021-12-10 10:10:00,411.84,412.14,411.1,411.91,28409.0,376.7029,376.9773,376.0261,376.7669,28409.0
2021-12-10 10:20:00,411.78,412.37,411.51,412.14,28069.0,376.648,377.1877,376.4011,376.9773,28069.0
2021-12-10 10:30:00,412.22,412.24,411.01,411.19,27867.0,377.0505,377.0688,375.9437,376.1084,27867.0
2021-12-10 10:40:00,411.16,411.39,410.25,410.76,19731.0,376.0809,376.2913,375.2486,375.7151,19731.0
2021-12-10 10:50:00,410.74,411.19,410.47,410.9,12871.0,375.6968,376.1084,375.4498,375.8431,12871.0
2021-12-10 11:00:00,410.97,411.76,410.87,411.13,19250.0,375.9071,376.6297,375.8157,376.0535,19250.0
2021-12-10 11:10:00,411.23,411.86,410.85,411.85,20143.0,376.145,376.7212,375.7974,376.7121,20143.0
2021-12-10 11:20:00,411.87,412.16,411.49,412.09,20509.0,376.7304,376.9956,376.3828,376.9316,20509.0
2021-12-10 11:30:00,412.08,412.85,411.55,412.65,21128.0,376.9224,377.6267,376.4377,377.4438,21128.0
2021-12-10 11:40:00,412.64,413.24,412.48,412.75,26063.0,377.4347,377.9835,377.2883,377.5353,26063.0
2021-12-10 11:50:00,412.78,413.17,412.28,412.56,20090.0,377.5627,377.9194,377.1054,377.3615,20090.0
2021-12-10 12:00:00,412.54,413.0,412.28,412.84,12556.0,377.3432,377.764,377.1054,377.6176,12556.0
2021-12-10 12:10:00,412.8,413.1,412.69,412.97,20992.0,377.581,377.8554,377.4804,377.7365,20992.0
2021-12-10 12:20:00,413.05,413.72,412.85,412.99,33249.0,377.8097,378.4225,377.6267,377.7548,33249.0
2021-12-10 12:30:00,412.92,413.14,412.33,412.83,11995.0,377.6908,377.892,377.1511,377.6085,11995.0
2021-12-10 12:40:00,412.81,413.16,412.55,413.06,12702.0,377.5902,377.9103,377.3523,377.8188,12702.0
2021-12-10 12:50:00,412.87,413.43,412.78,413.43,22017.0,377.645,378.1573,377.5627,378.1573,22017.0
2021-12-10 13:00:00,413.36,414.14,413.34,414.02,11205.0,378.0932,378.8067,378.0749,378.6969,11205.0
2021-12-10 13:10:00,414.03,414.03,413.5,414.03,14421.0,378.7061,378.7061,378.2213,378.7061,14421.0
2021-12-10 13:20:00,414.02,414.08,413.54,413.68,8046.0,378.6969,378.7518,378.2579,378.3859,8046.0
2021-12-10 13:30:00,413.73,414.23,413.67,413.94,10191.0,378.4317,378.889,378.3768,378.6238,10191.0
2021-12-10 13:40:00,413.96,414.18,413.32,413.38,11377.0,378.642,378.8433,378.0567,378.1115,11377.0
2021-12-10 13:50:00,413.45,413.89,413.36,413.72,10448.0,378.1756,378.578,378.0932,378.4225,10448.0
2021-12-10 14:00:00,413.8,414.12,413.51,413.53,14416.0,378.4957,378.7884,378.2304,378.2487,14416.0
2021-12-10 14:10:00,413.52,414.2,413.49,414.14,19152.0,378.2396,378.8616,378.2121,378.8067,19152.0
2021-12-10 14:20:00,414.14,414.33,413.96,414.16,14339.0,378.8067,378.9805,378.642,378.825,14339.0
2021-12-10 14:30:00,414.24,414.54,413.93,414.25,18521.0,378.8982,379.1726,378.6146,378.9073,18521.0
2021-12-10 14:40:00,414.11,414.39,413.41,413.58,33753.0,378.7792,379.0354,378.139,378.2945,33753.0
2021-12-10 14:50:00,413.71,413.78,413.15,413.25,16947.0,378.4134,378.4774,377.9012,377.9926,16947.0
2021-12-10 15:00:00,413.26,413.94,413.14,413.76,21929.0,378.0018,378.6238,377.892,378.4591,21929.0
2021-12-10 15:10:00,413.69,414.02,413.48,414.02,27838.0,378.3951,378.6969,378.203,378.6969,27838.0
2021-12-10 15:20:00,414.1,414.5,414.08,414.3,17184.0,378.7701,379.136,378.7518,378.953,17184.0
2021-12-10 15:30:00,414.41,415.14,414.41,414.91,31702.0,379.0537,379.7214,379.0537,379.511,31702.0
2021-12-10 15:40:00,414.95,415.49,414.83,415.08,82947.0,379.5476,380.0415,379.4378,379.6665,82947.0
2021-12-10 15:50:00,415.23,415.61,414.89,415.42,110912.0,379.8037,380.1513,379.4927,379.9775,110912.0
2021-12-13 09:30:00,415.4,416.5,413.21,413.91,159621.0,379.9592,380.9653,377.956,378.5963,159621.0
2021-12-13 09:40:00,413.99,414.36,412.12,412.13,62390.0,378.6695,379.0079,376.959,376.9682,62390.0
2021-12-13 09:50:00,412.02,412.21,410.06,410.24,59317.0,376.8676,377.0414,375.0748,375.2394,59317.0
2021-12-13 10:00:00,410.3,411.46,409.84,410.16,62975.0,375.2943,376.3553,374.8736,375.1663,62975.0
2021-12-13 10:10:00,410.04,410.49,409.31,409.63,66019.0,375.0565,375.4681,374.3888,374.6815,66019.0
2021-12-13 10:20:00,409.53,409.54,407.39,407.75,44471.0,374.59,374.5991,372.6326,372.9619,44471.0
2021-12-13 10:30:00,407.61,408.2,407.21,407.55,56660.0,372.8338,373.3735,372.4679,372.7789,56660.0
2021-12-13 10:40:00,407.49,407.64,406.49,407.13,49642.0,372.7241,372.8613,371.8094,372.3948,49642.0
2021-12-13 10:50:00,407.12,409.58,407.12,408.86,44101.0,372.3856,374.6357,372.3856,373.9772,44101.0
2021-12-13 11:00:00,408.85,409.3,407.55,408.05,36035.0,373.968,374.3796,372.7789,373.2363,36035.0
2021-12-13 11:10:00,408.09,408.26,406.81,406.94,34590.0,373.2729,373.4284,372.1021,372.221,34590.0
2021-12-13 11:20:00,406.98,407.56,406.75,407.05,31432.0,372.2576,372.7881,372.0472,372.3216,31432.0
2021-12-13 11:30:00,407.12,408.3,406.92,408.24,30788.0,372.3856,373.4649,372.2027,373.4101,30788.0
2021-12-13 11:40:00,408.34,408.45,407.45,407.67,18341.0,373.5015,373.6021,372.6875,372.8887,18341.0
2021-12-13 11:50:00,407.74,407.81,407.23,407.36,27417.0,372.9527,373.0167,372.4862,372.6051,27417.0
2021-12-13 12:00:00,407.33,407.44,406.66,406.94,39926.0,372.5777,372.6783,371.9649,372.221,39926.0
2021-12-13 12:10:00,407.05,407.95,406.98,407.06,27537.0,372.3216,373.1448,372.2576,372.3307,27537.0
2021-12-13 12:20:00,406.97,407.17,406.5,406.88,32771.0,372.2484,372.4314,371.8185,372.1661,32771.0
2021-12-13 12:30:00,406.96,407.69,406.83,407.69,28984.0,372.2393,372.907,372.1204,372.907,28984.0
2021-12-13 12:40:00,407.49,407.8,407.28,407.54,30412.0,372.7241,373.0076,372.532,372.7698,30412.0
2021-12-13 12:50:00,407.63,407.65,406.85,407.0,17194.0,372.8521,372.8704,372.1387,372.2759,17194.0
2021-12-13 13:00:00,406.94,407.11,406.62,406.63,13099.0,372.221,372.3765,371.9283,371.9374,13099.0
2021-12-13 13:10:00,406.7,406.89,406.15,406.39,29490.0,372.0015,372.1752,371.4984,371.7179,29490.0
2021-12-13 13:20:00,406.39,406.64,405.98,406.38,28490.0,371.7179,371.9466,371.3429,371.7088,28490.0
2021-12-13 13:30:00,406.44,406.44,405.71,405.79,28708.0,371.7636,371.7636,371.0959,371.1691,28708.0
2021-12-13 13:40:00,405.7,405.92,405.5,405.8,15816.0,371.0868,371.288,370.9038,371.1782,15816.0
2021-12-13 13:50:00,405.72,406.25,405.7,406.16,37349.0,371.1051,371.5898,371.0868,371.5075,37349.0
2021-12-13 14:00:00,406.14,406.16,405.57,405.67,29407.0,371.4892,371.5075,370.9679,371.0593,29407.0
2021-12-13 14:10:00,405.56,405.56,404.91,405.22,38080.0,370.9587,370.9587,370.3642,370.6477,38080.0
2021-12-13 14:20:00,405.32,406.09,405.27,406.09,31165.0,370.7392,371.4435,370.6935,371.4435,31165.0
2021-12-13 14:30:00,406.09,406.58,405.86,406.18,28653.0,371.4435,371.8917,371.2331,371.5258,28653.0
2021-12-13 14:40:00,406.11,406.17,405.23,405.27,23371.0,371.4618,371.5167,370.6569,370.6935,23371.0
2021-12-13 14:50:00,405.35,405.88,405.3,405.87,23346.0,370.7666,371.2514,370.7209,371.2423,23346.0
2021-12-13 15:00:00,405.9,406.14,405.5,405.64,34345.0,371.2697,371.4892,370.9038,371.0319,34345.0
2021-12-13 15:10:00,405.63,405.99,405.39,405.61,34213.0,371.0227,371.352,370.8032,371.0044,34213.0
2021-12-13 15:20:00,405.61,406.05,405.56,405.92,34627.0,371.0044,371.4069,370.9587,371.288,34627.0
2021-12-13 15:30:00,405.9,406.2,405.18,406.1,50587.0,371.2697,371.5441,370.6111,371.4526,50587.0
2021-12-13 15:40:00,406.15,406.61,405.7,405.7,91210.0,371.4984,371.9191,371.0868,371.0868,91210.0
2021-12-13 15:50:00,405.5,405.6,404.51,405.33,243767.0,370.9038,370.9953,369.9983,370.7483,243767.0
2021-12-14 09:30:00,403.45,405.68,402.01,402.62,168698.0,369.0287,371.0685,367.7116,368.2695,168698.0
2021-12-14 09:40:00,402.88,404.4,402.7,403.53,62084.0,368.5074,369.8977,368.3427,369.1019,62084.0
2021-12-14 09:50:00,403.72,404.6,402.84,403.38,33599.0,369.2757,370.0806,368.4708,368.9647,33599.0
2021-12-14 10:00:00,403.45,404.14,402.97,403.18,40313.0,369.0287,369.6599,368.5897,368.7818,40313.0
2021-12-14 10:10:00,403.19,404.1,403.0,403.73,41703.0,368.7909,369.6233,368.6171,369.2848,41703.0
2021-12-14 10:20:00,403.73,405.16,403.2,404.97,43979.0,369.2848,370.5928,368.8001,370.419,43979.0
2021-12-14 10:30:00,404.95,404.95,402.39,402.5,27586.0,370.4008,370.4008,368.0592,368.1598,27586.0
2021-12-14 10:40:00,402.57,402.81,401.91,402.18,37294.0,368.2238,368.4433,367.6201,367.8671,37294.0
2021-12-14 10:50:00,402.21,402.22,400.19,401.14,56916.0,367.8945,367.9037,366.0469,366.9158,56916.0
2021-12-14 11:00:00,401.2,401.52,400.41,400.41,70328.0,366.9707,367.2634,366.2481,366.2481,70328.0
2021-12-14 11:10:00,400.44,401.13,399.61,399.94,54908.0,366.2755,366.9067,365.5164,365.8182,54908.0
2021-12-14 11:20:00,399.87,401.09,399.87,400.85,41810.0,365.7542,366.8701,365.7542,366.6506,41810.0
2021-12-14 11:30:00,400.81,401.49,400.75,401.27,42664.0,366.614,367.236,366.5591,367.0347,42664.0
2021-12-14 11:40:00,401.34,401.94,400.68,400.69,40503.0,367.0988,367.6476,366.4951,366.5042,40503.0
2021-12-14 11:50:00,400.64,401.15,399.84,399.93,33802.0,366.4585,366.925,365.7267,365.809,33802.0
2021-12-14 12:00:00,399.98,399.99,399.07,399.74,34369.0,365.8548,365.8639,365.0224,365.6353,34369.0
2021-12-14 12:10:00,399.76,399.89,399.2,399.71,32199.0,365.6536,365.7725,365.1413,365.6078,32199.0
2021-12-14 12:20:00,399.73,400.31,399.25,399.76,29360.0,365.6261,366.1566,365.1871,365.6536,29360.0
2021-12-14 12:30:00,399.93,400.16,399.5,399.54,26184.0,365.809,366.0194,365.4157,365.4523,26184.0
2021-12-14 12:40:00,399.48,399.7,398.54,398.88,31120.0,365.3974,365.5987,364.5376,364.8486,31120.0
2021-12-14 12:50:00,398.88,399.35,398.73,399.08,26210.0,364.8486,365.2785,364.7114,365.0316,26210.0
2021-12-14 13:00:00,399.13,400.01,399.06,399.91,35883.0,365.0773,365.8822,365.0133,365.7908,35883.0
2021-12-14 13:10:00,399.86,400.28,399.51,399.53,29138.0,365.745,366.1292,365.4249,365.4432,29138.0
2021-12-14 13:20:00,399.46,400.07,399.17,399.85,29544.0,365.3791,365.9371,365.1139,365.7359,29544.0
2021-12-14 13:30:00,399.75,400.3,399.36,399.47,39188.0,365.6444,366.1475,365.2877,365.3883,39188.0
2021-12-14 13:40:00,399.47,399.5,398.63,398.81,33923.0,365.3883,365.4157,364.62,364.7846,33923.0
2021-12-14 13:50:00,398.84,399.16,398.08,398.68,43311.0,364.812,365.1047,364.1169,364.6657,43311.0
2021-12-14 14:00:00,398.7,399.28,398.57,399.09,42494.0,364.684,365.2145,364.5651,365.0407,42494.0
2021-12-14 14:10:00,399.2,400.13,399.05,400.07,46577.0,365.1413,365.992,365.0041,365.9371,46577.0
2021-12-14 14:20:00,400.09,400.15,399.22,399.55,33145.0,365.9554,366.0103,365.1596,365.4615,33145.0
2021-12-14 14:30:00,399.55,400.08,399.29,399.85,36064.0,365.4615,365.9463,365.2237,365.7359,36064.0
2021-12-14 14:40:00,399.84,400.57,399.78,399.97,34662.0,365.7267,366.3944,365.6718,365.8456,34662.0
2021-12-14 14:50:00,399.96,400.56,399.93,400.53,39243.0,365.8365,366.3853,365.809,366.3579,39243.0
2021-12-14 15:00:00,400.54,401.13,400.52,400.98,31559.0,366.367,366.9067,366.3487,366.7695,31559.0
2021-12-14 15:10:00,400.97,401.64,400.79,401.56,39379.0,366.7603,367.3732,366.5957,367.3,39379.0
2021-12-14 15:20:00,401.64,401.64,401.09,401.43,35314.0,367.3732,367.3732,366.8701,367.1811,35314.0
2021-12-14 15:30:00,401.48,402.74,401.17,402.22,44584.0,367.2268,368.3793,366.9433,367.9037,44584.0
2021-12-14 15:40:00,402.18,402.18,400.94,400.94,61171.0,367.8671,367.8671,366.7329,366.7329,61171.0
2021-12-14 15:50:00,401.04,402.26,400.8,402.16,260418.0,366.8243,367.9403,366.6048,367.8488,260418.0
2021-12-15 09:30:00,400.62,402.98,400.0,400.81,158294.0,366.4402,368.5988,365.8731,366.614,158294.0
2021-12-15 09:40:00,400.99,403.68,400.27,402.88,67103.0,366.7786,369.2391,366.12,368.5074,67103.0
2021-12-15 09:50:00,402.81,403.5,400.94,401.83,66184.0,368.4433,369.0745,366.7329,367.5469,66184.0
2021-12-15 10:00:00,401.63,403.55,401.2,403.55,67898.0,367.364,369.1202,366.9707,369.1202,67898.0
2021-12-15 10:10:00,403.56,404.38,403.01,403.27,46066.0,369.1293,369.8794,368.6263,368.8641,46066.0
2021-12-15 10:20:00,403.1,403.82,402.57,402.84,53836.0,368.7086,369.3672,368.2238,368.4708,53836.0
2021-12-15 10:30:00,402.96,403.67,402.56,403.41,78600.0,368.5805,369.23,368.2147,368.9921,78600.0
2021-12-15 10:40:00,403.39,403.57,402.65,402.66,36869.0,368.9739,369.1385,368.297,368.3061,36869.0
2021-12-15 10:50:00,402.57,402.58,400.91,401.7,30499.0,368.2238,368.233,366.7054,367.428,30499.0
2021-12-15 11:00:00,401.63,401.73,400.41,400.57,21408.0,367.364,367.4555,366.2481,366.3944,21408.0
2021-12-15 11:10:00,400.66,400.99,400.21,400.61,60897.0,366.4768,366.7786,366.0652,366.431,60897.0
2021-12-15 11:20:00,400.62,401.0,400.1,400.16,27960.0,366.4402,366.7878,365.9645,366.0194,27960.0
2021-12-15 11:30:00,400.22,400.41,399.54,399.82,31646.0,366.0743,366.2481,365.4523,365.7084,31646.0
2021-12-15 11:40:00,399.72,401.66,399.39,401.42,68065.0,365.617,367.3914,365.3151,367.1719,68065.0
2021-12-15 11:50:00,401.28,402.35,401.01,401.97,31927.0,367.0439,368.0226,366.7969,367.675,31927.0
2021-12-15 12:00:00,402.0,402.98,402.0,402.61,26230.0,367.7024,368.5988,367.7024,368.2604,26230.0
2021-12-15 12:10:00,402.63,403.33,402.44,402.92,25651.0,368.2787,368.919,368.1049,368.544,25651.0
2021-12-15 12:20:00,402.97,403.58,402.86,403.45,28315.0,368.5897,369.1476,368.4891,369.0287,28315.0
2021-12-15 12:30:00,403.47,404.13,403.0,404.03,35288.0,369.047,369.6507,368.6171,369.5592,35288.0
2021-12-15 12:40:00,403.94,403.95,403.0,403.21,24205.0,369.4769,369.4861,368.6171,368.8092,24205.0
2021-12-15 12:50:00,403.21,403.75,403.07,403.16,33603.0,368.8092,369.3031,368.6812,368.7635,33603.0
2021-12-15 13:00:00,403.15,403.37,402.69,403.35,36665.0,368.7543,368.9556,368.3336,368.9373,36665.0
2021-12-15 13:10:00,403.41,403.52,402.9,403.44,28338.0,368.9921,369.0928,368.5257,369.0196,28338.0
2021-12-15 13:20:00,403.48,403.48,402.62,402.7,26459.0,369.0562,369.0562,368.2695,368.3427,26459.0
2021-12-15 13:30:00,402.75,403.15,402.18,402.79,33528.0,368.3885,368.7543,367.8671,368.425,33528.0
2021-12-15 13:40:00,402.79,403.22,402.74,403.03,36502.0,368.425,368.8184,368.3793,368.6446,36502.0
2021-12-15 13:50:00,403.13,403.2,401.89,402.93,52405.0,368.736,368.8001,367.6018,368.5531,52405.0
2021-12-15 14:00:00,402.76,404.1,401.55,403.97,126953.0,368.3976,369.6233,367.2908,369.5044,126953.0
2021-12-15 14:10:00,403.88,404.62,403.51,404.14,56926.0,369.422,370.0989,369.0836,369.6599,56926.0
2021-12-15 14:20:00,404.27,404.31,402.37,402.94,51272.0,369.7788,369.8154,368.0409,368.5622,51272.0
2021-12-15 14:30:00,402.9,404.83,402.8,404.75,54144.0,368.5257,370.291,368.4342,370.2178,54144.0
2021-12-15 14:40:00,404.57,405.28,404.42,404.69,50534.0,370.0532,370.7026,369.916,370.1629,50534.0
2021-12-15 14:50:00,404.6,405.14,403.57,404.17,65524.0,370.0806,370.5745,369.1385,369.6873,65524.0
2021-12-15 15:00:00,404.35,405.03,403.59,404.9,52595.0,369.8519,370.4739,369.1568,370.355,52595.0
2021-12-15 15:10:00,404.9,406.28,404.7,405.76,64540.0,370.355,371.6173,370.1721,371.1416,64540.0
2021-12-15 15:20:00,405.85,407.64,405.85,407.64,80635.0,371.224,372.8613,371.224,372.8613,80635.0
2021-12-15 15:30:00,407.66,407.76,406.59,407.01,126098.0,372.8795,372.971,371.9008,372.285,126098.0
2021-12-15 15:40:00,407.03,407.25,405.54,405.54,137254.0,372.3033,372.5045,370.9404,370.9404,137254.0
2021-12-15 15:50:00,405.41,407.93,405.19,407.77,247439.0,370.8215,373.1265,370.6203,372.9802,247439.0
2021-12-16 09:30:00,408.4,408.87,402.47,403.6,178942.0,373.5564,373.9863,368.1323,369.1659,178942.0
2021-12-16 09:40:00,403.58,403.71,401.5,402.13,67156.0,369.1476,369.2665,367.2451,367.8214,67156.0
2021-12-16 09:50:00,402.03,402.99,400.59,402.39,80981.0,367.7299,368.608,366.4127,368.0592,80981.0
2021-12-16 10:00:00,402.4,405.97,402.2,404.16,86652.0,368.0683,371.3337,367.8854,369.6782,86652.0
2021-12-16 10:10:00,404.25,404.37,402.56,403.47,40709.0,369.7605,369.8702,368.2147,369.047,40709.0
2021-12-16 10:20:00,403.37,404.91,402.79,404.38,34131.0,368.9556,370.3642,368.425,369.8794,34131.0
2021-12-16 10:30:00,404.65,405.15,404.01,404.33,46884.0,370.1264,370.5837,369.541,369.8337,46884.0
2021-12-16 10:40:00,404.53,404.94,403.76,404.27,31020.0,370.0166,370.3916,369.3123,369.7788,31020.0
2021-12-16 10:50:00,404.3,404.4,402.87,403.19,58404.0,369.8062,369.8977,368.4982,368.7909,58404.0
2021-12-16 11:00:00,403.19,403.19,401.13,402.09,87583.0,368.7909,368.7909,366.9067,367.7848,87583.0
2021-12-16 11:10:00,402.01,402.75,400.6,400.67,70455.0,367.7116,368.3885,366.4219,366.4859,70455.0
2021-12-16 11:20:00,400.69,401.94,400.68,401.94,62363.0,366.5042,367.6476,366.4951,367.6476,62363.0
2021-12-16 11:30:00,402.05,402.5,401.08,402.3,46357.0,367.7482,368.1598,366.8609,367.9768,46357.0
2021-12-16 11:40:00,402.3,403.14,402.3,402.83,27413.0,367.9768,368.7452,367.9768,368.4616,27413.0
2021-12-16 11:50:00,402.83,403.44,402.62,402.88,32307.0,368.4616,369.0196,368.2695,368.5074,32307.0
2021-12-16 12:00:00,402.79,403.25,401.56,401.56,38773.0,368.425,368.8458,367.3,367.3,38773.0
2021-12-16 12:10:00,401.51,401.84,401.16,401.52,30584.0,367.2542,367.5561,366.9341,367.2634,30584.0
2021-12-16 12:20:00,401.54,402.5,401.54,402.23,25791.0,367.2817,368.1598,367.2817,367.9128,25791.0
2021-12-16 12:30:00,402.32,402.61,401.41,401.58,42408.0,367.9951,368.2604,367.1628,367.3183,42408.0
2021-12-16 12:40:00,401.55,401.64,400.56,400.87,40069.0,367.2908,367.3732,366.3853,366.6689,40069.0
2021-12-16 12:50:00,400.84,401.06,399.38,399.38,54655.0,366.6414,366.8426,365.306,365.306,54655.0
2021-12-16 13:00:00,399.36,399.99,399.14,399.89,39240.0,365.2877,365.8639,365.0864,365.7725,39240.0
2021-12-16 13:10:00,399.96,400.79,399.8,400.64,33838.0,365.8365,366.5957,365.6901,366.4585,33838.0
2021-12-16 13:20:00,400.92,401.14,400.41,400.41,16941.0,366.7146,366.9158,366.2481,366.2481,16941.0
2021-12-16 13:30:00,400.3,400.5,399.99,400.17,21493.0,366.1475,366.3304,365.8639,366.0286,21493.0
2021-12-16 13:40:00,400.14,400.93,399.9,400.76,25827.0,366.0011,366.7237,365.7816,366.5682,25827.0
2021-12-16 13:50:00,400.81,401.19,400.42,400.44,34564.0,366.614,366.9615,366.2572,366.2755,34564.0
2021-12-16 14:00:00,400.44,400.82,400.06,400.23,30813.0,366.2755,366.6231,365.928,366.0835,30813.0
2021-12-16 14:10:00,400.27,401.18,400.16,401.1,22759.0,366.12,366.9524,366.0194,366.8792,22759.0
2021-12-16 14:20:00,400.99,401.26,400.38,401.17,30488.0,366.7786,367.0256,366.2207,366.9433,30488.0
2021-12-16 14:30:00,401.14,401.8,401.05,401.67,32904.0,366.9158,367.5195,366.8335,367.4006,32904.0
2021-12-16 14:40:00,401.83,402.19,399.67,399.67,23373.0,367.5469,367.8762,365.5712,365.5712,23373.0
2021-12-16 14:50:00,399.77,399.97,399.29,399.76,39215.0,365.6627,365.8456,365.2237,365.6536,39215.0
2021-12-16 15:00:00,399.71,400.16,399.32,399.34,47299.0,365.6078,366.0194,365.2511,365.2694,47299.0
2021-12-16 15:10:00,399.31,399.4,398.12,399.33,144052.0,365.2419,365.3243,364.1535,365.2602,144052.0
2021-12-16 15:20:00,399.36,400.25,399.31,400.08,129966.0,365.2877,366.1017,365.2419,365.9463,129966.0
2021-12-16 15:30:00,400.14,401.05,399.63,400.92,87598.0,366.0011,366.8335,365.5346,366.7146,87598.0
2021-12-16 15:40:00,400.86,401.12,398.81,398.9,80178.0,366.6597,366.8975,364.7846,364.8669,80178.0
2021-12-16 15:50:00,398.99,400.69,398.99,399.49,241123.0,364.9492,366.5042,364.9492,365.4066,241123.0
2021-12-17 09:30:00,396.97,397.98,394.86,394.96,965920.0,363.1016,364.0254,361.1716,361.2631,965920.0
2021-12-17 09:40:00,395.2,395.64,393.0,395.64,105406.0,361.4826,361.8851,359.4703,361.8851,105406.0
2021-12-17 09:50:00,395.65,396.18,394.49,395.63,108006.0,361.8942,362.379,360.8332,361.8759,108006.0
2021-12-17 10:00:00,395.52,395.52,393.02,393.35,70475.0,361.7753,361.7753,359.4886,359.7904,70475.0
2021-12-17 10:10:00,393.3,393.38,391.51,391.97,72073.0,359.7447,359.8179,358.1074,358.5282,72073.0
2021-12-17 10:20:00,391.94,392.16,390.53,390.91,86038.0,358.5007,358.702,357.211,357.5586,86038.0
2021-12-17 10:30:00,390.77,392.95,390.56,392.21,70581.0,357.4306,359.4246,357.2385,358.7477,70581.0
2021-12-17 10:40:00,392.21,393.55,391.6,393.46,43667.0,358.7477,359.9734,358.1897,359.8911,43667.0
2021-12-17 10:50:00,393.31,394.07,392.58,392.97,43050.0,359.7538,360.449,359.0861,359.4429,43050.0
2021-12-17 11:00:00,392.97,392.97,390.78,391.57,53035.0,359.4429,359.4429,357.4397,358.1623,53035.0
2021-12-17 11:10:00,391.48,392.41,391.21,391.25,55177.0,358.08,358.9306,357.833,357.8696,55177.0
2021-12-17 11:20:00,391.18,391.94,390.55,391.28,49500.0,357.8056,358.5007,357.2293,357.897,49500.0
2021-12-17 11:30:00,391.16,391.73,389.49,389.79,70913.0,357.7873,358.3087,356.2598,356.5342,70913.0
2021-12-17 11:40:00,389.75,389.94,388.74,389.03,57238.0,356.4976,356.6714,355.5737,355.839,57238.0
2021-12-17 11:50:00,389.02,389.57,388.35,389.57,61663.0,355.8299,356.3329,355.217,356.3329,61663.0
2021-12-17 12:00:00,389.5,389.5,387.65,387.77,63375.0,356.2689,356.2689,354.5767,354.6865,63375.0
2021-12-17 12:10:00,387.92,389.61,387.85,388.87,43073.0,354.8237,356.3695,354.7597,355.6927,43073.0
2021-12-17 12:20:00,388.87,389.27,388.41,389.1,34759.0,355.6927,356.0585,355.2719,355.903,34759.0
2021-12-17 12:30:00,389.05,389.94,388.67,388.73,56328.0,355.8573,356.6714,355.5097,355.5646,56328.0
2021-12-17 12:40:00,388.8,389.36,388.46,388.6,40116.0,355.6286,356.1409,355.3176,355.4457,40116.0
2021-12-17 12:50:00,388.64,388.97,388.3,388.76,61478.0,355.4823,355.7841,355.1713,355.592,61478.0
2021-12-17 13:00:00,388.7,388.73,387.79,388.24,32563.0,355.5372,355.5646,354.7048,355.1164,32563.0
2021-12-17 13:10:00,388.26,388.62,387.88,388.39,40628.0,355.1347,355.464,354.7871,355.2536,40628.0
2021-12-17 13:20:00,388.45,389.23,388.23,389.23,86150.0,355.3085,356.0219,355.1073,356.0219,86150.0
2021-12-17 13:30:00,389.24,390.37,389.24,389.74,58890.0,356.0311,357.0647,356.0311,356.4884,58890.0
2021-12-17 13:40:00,389.83,390.84,389.7,390.64,27487.0,356.5708,357.4946,356.4518,357.3116,27487.0
2021-12-17 13:50:00,390.8,390.94,390.45,390.68,35730.0,357.458,357.5861,357.1379,357.3482,35730.0
2021-12-17 14:00:00,390.65,391.03,390.21,390.96,33090.0,357.3208,357.6684,356.9183,357.6043,33090.0
2021-12-17 14:10:00,390.96,391.97,390.88,391.56,34728.0,357.6043,358.5282,357.5312,358.1532,34728.0
2021-12-17 14:20:00,391.49,391.53,390.68,390.77,31498.0,358.0891,358.1257,357.3482,357.4306,31498.0
2021-12-17 14:30:00,390.84,391.0,389.74,390.05,32578.0,357.4946,357.6409,356.4884,356.772,32578.0
2021-12-17 14:40:00,390.06,390.55,389.74,390.27,27609.0,356.7811,357.2293,356.4884,356.9732,27609.0
2021-12-17 14:50:00,390.0,390.42,389.7,390.38,37215.0,356.7262,357.1104,356.4518,357.0738,37215.0
2021-12-17 15:00:00,390.36,390.81,389.83,390.42,37187.0,357.0555,357.4671,356.5708,357.1104,37187.0
2021-12-17 15:10:00,390.34,390.39,389.56,389.62,45964.0,357.0372,357.083,356.3238,356.3787,45964.0
2021-12-17 15:20:00,389.58,390.19,389.05,389.46,85041.0,356.3421,356.9,355.8573,356.2323,85041.0
2021-12-17 15:30:00,389.41,389.46,387.94,388.57,106954.0,356.1866,356.2323,354.842,355.4183,106954.0
2021-12-17 15:40:00,388.6,390.06,388.45,388.45,135746.0,355.4457,356.7811,355.3085,355.3085,135746.0
2021-12-17 15:50:00,388.67,389.35,387.42,387.97,370193.0,355.5097,356.1317,354.3664,354.8694,370193.0
2021-12-20 09:30:00,384.29,385.48,382.58,383.69,133181.0,351.5034,352.5919,349.9393,350.9546,133181.0
2021-12-20 09:40:00,383.89,384.25,382.79,383.17,52232.0,351.1375,351.4668,350.1314,350.479,52232.0
2021-12-20 09:50:00,383.17,383.74,381.81,383.12,93568.0,350.479,351.0003,349.235,350.4332,93568.0
2021-12-20 10:00:00,383.09,383.84,382.09,382.53,69381.0,350.4058,351.0918,349.4911,349.8936,69381.0
2021-12-20 10:10:00,382.24,382.91,380.9,382.33,83788.0,349.6283,350.2411,348.4026,349.7106,83788.0
2021-12-20 10:20:00,382.31,382.99,381.83,382.2,65386.0,349.6923,350.3143,349.2533,349.5917,65386.0
2021-12-20 10:30:00,382.14,382.78,381.54,382.77,39991.0,349.5368,350.1222,348.988,350.1131,39991.0
2021-12-20 10:40:00,382.75,383.75,382.56,382.86,52506.0,350.0948,351.0095,349.921,350.1954,52506.0
2021-12-20 10:50:00,382.94,383.24,382.0,382.26,55935.0,350.2686,350.543,349.4088,349.6466,55935.0
2021-12-20 11:00:00,382.13,382.61,381.73,382.55,60041.0,349.5277,349.9667,349.1618,349.9119,60041.0
2021-12-20 11:10:00,382.52,383.16,382.26,383.06,57432.0,349.8844,350.4698,349.6466,350.3784,57432.0
2021-12-20 11:20:00,383.04,383.88,382.72,383.54,48845.0,350.3601,351.1284,350.0674,350.8174,48845.0
2021-12-20 11:30:00,383.61,383.93,383.03,383.78,44062.0,350.8814,351.1741,350.3509,351.0369,44062.0
2021-12-20 11:40:00,383.72,384.09,383.39,383.85,34195.0,350.982,351.3205,350.6802,351.101,34195.0
2021-12-20 11:50:00,383.97,385.38,383.94,385.11,37626.0,351.2107,352.5004,351.1833,352.2535,37626.0
2021-12-20 12:00:00,385.01,385.72,384.63,385.72,33572.0,352.162,352.8114,351.8144,352.8114,33572.0
2021-12-20 12:10:00,385.72,386.32,385.33,385.83,44460.0,352.8114,353.3602,352.4547,352.912,44460.0
2021-12-20 12:20:00,385.78,386.36,385.49,385.97,17987.0,352.8663,353.3968,352.601,353.0401,17987.0
2021-12-20 12:30:00,386.05,386.08,385.2,385.94,27344.0,353.1133,353.1407,352.3358,353.0126,27344.0
2021-12-20 12:40:00,385.88,386.47,385.77,386.4,20262.0,352.9578,353.4974,352.8571,353.4334,20262.0
2021-12-20 12:50:00,386.33,386.6,385.65,385.74,27160.0,353.3694,353.6163,352.7474,352.8297,27160.0
2021-12-20 13:00:00,385.75,386.52,385.7,386.52,25881.0,352.8388,353.5432,352.7931,353.5432,25881.0
2021-12-20 13:10:00,386.58,387.35,386.43,387.06,38606.0,353.598,354.3023,353.4608,354.0371,38606.0
2021-12-20 13:20:00,387.08,387.94,386.83,387.7,28383.0,354.0554,354.842,353.8267,354.6225,28383.0
2021-12-20 13:30:00,387.72,387.91,387.18,387.64,28295.0,354.6408,354.8146,354.1468,354.5676,28295.0
2021-12-20 13:40:00,387.72,388.24,387.71,388.18,38063.0,354.6408,355.1164,354.6316,355.0615,38063.0
2021-12-20 13:50:00,388.24,388.92,387.95,388.3,42215.0,355.1164,355.7384,354.8512,355.1713,42215.0
2021-12-20 14:00:00,388.44,389.06,388.22,388.92,22766.0,355.2993,355.8664,355.0981,355.7384,22766.0
2021-12-20 14:10:00,388.89,389.07,388.15,388.78,31416.0,355.711,355.8756,355.0341,355.6103,31416.0
2021-12-20 14:20:00,388.83,389.14,388.21,388.39,27594.0,355.6561,355.9396,355.089,355.2536,27594.0
2021-12-20 14:30:00,388.31,388.38,387.54,387.57,26115.0,355.1804,355.2445,354.4761,354.5036,26115.0
2021-12-20 14:40:00,387.61,387.94,387.06,387.7,22050.0,354.5402,354.842,354.0371,354.6225,22050.0
2021-12-20 14:50:00,387.78,388.36,387.57,387.85,22310.0,354.6957,355.2262,354.5036,354.7597,22310.0
2021-12-20 15:00:00,387.85,388.55,387.77,388.36,23450.0,354.7597,355.4,354.6865,355.2262,23450.0
2021-12-20 15:10:00,388.34,388.47,387.84,388.08,40014.0,355.2079,355.3268,354.7505,354.9701,40014.0
2021-12-20 15:20:00,388.18,388.78,388.09,388.57,31156.0,355.0615,355.6103,354.9792,355.4183,31156.0
2021-12-20 15:30:00,388.44,388.47,387.91,388.28,38615.0,355.2993,355.3268,354.8146,355.153,38615.0
2021-12-20 15:40:00,388.3,389.02,388.25,389.02,70078.0,355.1713,355.8299,355.1256,355.8299,70078.0
2021-12-20 15:50:00,389.07,390.17,389.06,389.52,198979.0,355.8756,356.8817,355.8664,356.2872,198979.0
2021-12-21 09:30:00,391.63,393.76,389.86,389.86,110570.0,358.2172,360.1655,356.5982,356.5982,110570.0
2021-12-21 09:40:00,389.55,390.56,386.82,386.92,56999.0,356.3146,357.2385,353.8176,353.909,56999.0
2021-12-21 09:50:00,386.69,387.02,385.87,386.01,56824.0,353.6987,354.0005,352.9486,353.0767,56824.0
2021-12-21 10:00:00,386.08,386.23,384.8,385.14,41538.0,353.1407,353.2779,351.9699,352.2809,41538.0
2021-12-21 10:10:00,385.03,386.68,384.76,386.27,45492.0,352.1803,353.6895,351.9333,353.3145,45492.0
2021-12-21 10:20:00,386.37,387.0,384.29,384.38,50345.0,353.406,353.9822,351.5034,351.5857,50345.0
2021-12-21 10:30:00,384.46,384.46,383.24,383.65,54557.0,351.6589,351.6589,350.543,350.918,54557.0
2021-12-21 10:40:00,383.65,384.24,383.34,384.21,44500.0,350.918,351.4577,350.6345,351.4302,44500.0
2021-12-21 10:50:00,384.16,385.67,384.05,385.22,26724.0,351.3845,352.7657,351.2839,352.3541,26724.0
2021-12-21 11:00:00,385.31,386.18,384.63,386.03,36547.0,352.4364,353.2322,351.8144,353.095,36547.0
2021-12-21 11:10:00,386.01,386.18,384.91,384.98,35693.0,353.0767,353.2322,352.0705,352.1345,35693.0
2021-12-21 11:20:00,385.11,385.52,384.82,385.45,25774.0,352.2535,352.6285,351.9882,352.5644,25774.0
2021-12-21 11:30:00,385.52,386.68,385.52,386.65,22434.0,352.6285,353.6895,352.6285,353.6621,22434.0
2021-12-21 11:40:00,386.75,388.07,386.66,387.42,30492.0,353.7535,354.9609,353.6712,354.3664,30492.0
2021-12-21 11:50:00,387.36,387.78,386.97,387.36,18998.0,354.3115,354.6957,353.9548,354.3115,18998.0
2021-12-21 12:00:00,387.4,388.31,387.31,388.1,47623.0,354.3481,355.1804,354.2658,354.9884,47623.0
2021-12-21 12:10:00,388.2,388.83,387.83,388.28,19637.0,355.0798,355.6561,354.7414,355.153,19637.0
2021-12-21 12:20:00,388.33,388.37,387.91,388.23,23864.0,355.1987,355.2353,354.8146,355.1073,23864.0
2021-12-21 12:30:00,388.3,388.7,388.04,388.08,17383.0,355.1713,355.5372,354.9335,354.9701,17383.0
2021-12-21 12:40:00,388.07,388.67,387.97,388.67,16013.0,354.9609,355.5097,354.8694,355.5097,16013.0
2021-12-21 12:50:00,388.58,389.58,388.55,389.35,22926.0,355.4274,356.3421,355.4,356.1317,22926.0
2021-12-21 13:00:00,389.33,389.33,388.48,388.8,16400.0,356.1134,356.1134,355.3359,355.6286,16400.0
2021-12-21 13:10:00,388.64,389.04,388.55,388.96,22033.0,355.4823,355.8482,355.4,355.775,22033.0
2021-12-21 13:20:00,389.13,389.51,388.94,389.37,20156.0,355.9305,356.2781,355.7567,356.15,20156.0
2021-12-21 13:30:00,389.43,390.07,389.43,389.9,17644.0,356.2049,356.7903,356.2049,356.6348,17644.0
2021-12-21 13:40:00,389.9,390.24,389.75,389.88,20614.0,356.6348,356.9458,356.4976,356.6165,20614.0
2021-12-21 13:50:00,389.69,390.13,389.25,389.75,19761.0,356.4427,356.8452,356.0402,356.4976,19761.0
2021-12-21 14:00:00,389.67,389.7,389.03,389.09,28608.0,356.4244,356.4518,355.839,355.8939,28608.0
2021-12-21 14:10:00,389.19,389.24,388.44,388.85,19616.0,355.9854,356.0311,355.2993,355.6744,19616.0
2021-12-21 14:20:00,388.83,389.65,388.7,389.55,20763.0,355.6561,356.4061,355.5372,356.3146,20763.0
2021-12-21 14:30:00,389.65,389.92,389.19,389.38,29087.0,356.4061,356.6531,355.9854,356.1591,29087.0
2021-12-21 14:40:00,389.41,390.18,389.4,390.07,24079.0,356.1866,356.8909,356.1774,356.7903,24079.0
2021-12-21 14:50:00,390.05,390.61,389.93,390.61,29294.0,356.772,357.2842,356.6622,357.2842,29294.0
2021-12-21 15:00:00,390.67,390.67,390.08,390.08,28767.0,357.3391,357.3391,356.7994,356.7994,28767.0
2021-12-21 15:10:00,390.11,390.23,389.32,389.45,24044.0,356.8269,356.9366,356.1043,356.2232,24044.0
2021-12-21 15:20:00,389.49,389.85,389.29,389.58,32054.0,356.2598,356.589,356.0768,356.3421,32054.0
2021-12-21 15:30:00,389.52,389.71,389.36,389.64,31468.0,356.2872,356.461,356.1409,356.397,31468.0
2021-12-21 15:40:00,389.66,389.7,388.76,388.85,46917.0,356.4153,356.4518,355.592,355.6744,46917.0
2021-12-21 15:50:00,388.84,390.74,388.84,390.51,146120.0,355.6652,357.4031,355.6652,357.1927,146120.0
2021-12-22 09:30:00,391.0,391.9,389.31,389.63,75756.0,357.6409,358.4641,356.0951,356.3878,75756.0
2021-12-22 09:40:00,389.79,390.1,388.85,389.55,35254.0,356.5342,356.8177,355.6744,356.3146,35254.0
2021-12-22 09:50:00,389.61,390.98,389.38,390.35,44499.0,356.3695,357.6226,356.1591,357.0464,44499.0
2021-12-22 10:00:00,390.48,391.1,389.96,390.29,38925.0,357.1653,357.7324,356.6897,356.9915,38925.0
2021-12-22 10:10:00,390.46,391.04,390.16,390.33,29205.0,357.147,357.6775,356.8726,357.0281,29205.0
2021-12-22 10:20:00,390.39,391.29,390.0,390.31,20229.0,357.083,357.9062,356.7262,357.0098,20229.0
2021-12-22 10:30:00,390.36,390.44,389.79,390.34,26578.0,357.0555,357.1287,356.5342,357.0372,26578.0
2021-12-22 10:40:00,390.34,391.21,390.27,390.82,29236.0,357.0372,357.833,356.9732,357.4763,29236.0
2021-12-22 10:50:00,390.7,392.12,390.68,391.41,26492.0,357.3665,358.6654,357.3482,358.016,26492.0
2021-12-22 11:00:00,391.35,392.22,391.35,391.97,39605.0,357.9611,358.7568,357.9611,358.5282,39605.0
2021-12-22 11:10:00,391.86,391.96,391.28,391.56,23645.0,358.4276,358.519,357.897,358.1532,23645.0
2021-12-22 11:20:00,391.6,392.08,391.52,391.98,24306.0,358.1897,358.6288,358.1166,358.5373,24306.0
2021-12-22 11:30:00,392.04,392.75,391.88,392.18,19853.0,358.5922,359.2416,358.4459,358.7203,19853.0
2021-12-22 11:40:00,392.22,392.27,391.6,391.86,16538.0,358.7568,358.8026,358.1897,358.4276,16538.0
2021-12-22 11:50:00,391.81,392.27,391.81,392.18,16545.0,358.3818,358.8026,358.3818,358.7203,16545.0
2021-12-22 12:00:00,392.31,393.31,392.29,393.28,33852.0,358.8392,359.7538,358.8209,359.7264,33852.0
2021-12-22 12:10:00,393.23,393.75,393.12,393.75,22633.0,359.6807,360.1563,359.5801,360.1563,22633.0
2021-12-22 12:20:00,393.66,393.75,392.85,393.17,26644.0,360.074,360.1563,359.3331,359.6258,26644.0
2021-12-22 12:30:00,393.18,393.44,392.96,393.44,18247.0,359.6349,359.8728,359.4337,359.8728,18247.0
2021-12-22 12:40:00,393.5,393.89,393.49,393.64,17416.0,359.9276,360.2844,359.9185,360.0557,17416.0
2021-12-22 12:50:00,393.67,393.93,393.5,393.59,17572.0,360.0831,360.321,359.9276,360.01,17572.0
2021-12-22 13:00:00,393.65,394.12,393.64,394.09,17740.0,360.0648,360.4947,360.0557,360.4673,17740.0
2021-12-22 13:10:00,394.09,394.32,394.09,394.18,13987.0,360.4673,360.6777,360.4673,360.5496,13987.0
2021-12-22 13:20:00,394.23,394.54,394.02,394.02,11095.0,360.5954,360.8789,360.4033,360.4033,11095.0
2021-12-22 13:30:00,394.0,394.18,393.54,393.64,13930.0,360.385,360.5496,359.9642,360.0557,13930.0
2021-12-22 13:40:00,393.57,394.08,393.25,394.06,18336.0,359.9917,360.4582,359.699,360.4399,18336.0
2021-12-22 13:50:00,394.06,394.09,393.83,393.98,12318.0,360.4399,360.4673,360.2295,360.3667,12318.0
2021-12-22 14:00:00,393.97,394.14,393.79,393.93,16967.0,360.3575,360.513,360.1929,360.321,16967.0
2021-12-22 14:10:00,393.94,394.32,393.94,394.13,16132.0,360.3301,360.6777,360.3301,360.5039,16132.0
2021-12-22 14:20:00,394.09,394.66,394.07,394.26,20935.0,360.4673,360.9887,360.449,360.6228,20935.0
2021-12-22 14:30:00,394.25,394.76,394.22,394.76,19122.0,360.6137,361.0801,360.5862,361.0801,19122.0
2021-12-22 14:40:00,394.79,394.94,394.56,394.58,18894.0,361.1076,361.2448,360.8972,360.9155,18894.0
2021-12-22 14:50:00,394.58,395.1,394.58,394.99,32848.0,360.9155,361.3911,360.9155,361.2905,32848.0
2021-12-22 15:00:00,395.01,395.33,394.92,395.25,20121.0,361.3088,361.6015,361.2265,361.5283,20121.0
2021-12-22 15:10:00,395.25,395.51,394.94,395.14,45032.0,361.5283,361.7662,361.2448,361.4277,45032.0
2021-12-22 15:20:00,395.14,395.67,395.0,395.59,28404.0,361.4277,361.9125,361.2997,361.8393,28404.0
2021-12-22 15:30:00,395.54,395.57,394.9,395.06,49125.0,361.7936,361.821,361.2082,361.3545,49125.0
2021-12-22 15:40:00,395.04,395.53,394.68,395.22,60007.0,361.3363,361.7844,361.007,361.5009,60007.0
2021-12-22 15:50:00,395.41,395.77,395.19,395.69,128163.0,361.6747,362.004,361.4735,361.9308,128163.0
2021-12-23 09:30:00,398.29,398.82,396.59,398.52,119141.0,364.309,364.7938,362.754,364.5193,119141.0
2021-12-23 09:40:00,398.52,399.84,397.66,398.28,85485.0,364.5193,365.7267,363.7327,364.2998,85485.0
2021-12-23 09:50:00,398.17,399.34,397.87,399.0,56242.0,364.1992,365.2694,363.9248,364.9584,56242.0
2021-12-23 10:00:00,399.09,399.59,398.36,398.79,42906.0,365.0407,365.4981,364.373,364.7663,42906.0
2021-12-23 10:10:00,398.72,398.8,398.09,398.15,37163.0,364.7023,364.7755,364.126,364.1809,37163.0
2021-12-23 10:20:00,398.1,398.73,397.73,398.3,64029.0,364.1352,364.7114,363.7967,364.3181,64029.0
2021-12-23 10:30:00,398.2,398.2,396.81,396.86,19750.0,364.2266,364.2266,362.9552,363.001,19750.0
2021-12-23 10:40:00,396.86,397.25,396.75,396.97,24883.0,363.001,363.3577,362.9004,363.1016,24883.0
2021-12-23 10:50:00,397.05,397.13,396.8,397.08,21218.0,363.1748,363.2479,362.9461,363.2022,21218.0
2021-12-23 11:00:00,397.08,397.08,396.25,396.3,19210.0,363.2022,363.2022,362.443,362.4888,19210.0
2021-12-23 11:10:00,396.32,396.34,395.65,395.84,34514.0,362.507,362.5253,361.8942,362.068,34514.0
2021-12-23 11:20:00,395.85,395.87,394.62,394.62,36026.0,362.0771,362.0954,360.9521,360.9521,36026.0
2021-12-23 11:30:00,394.69,395.66,394.66,395.6,33913.0,361.0161,361.9034,360.9887,361.8485,33913.0
2021-12-23 11:40:00,395.56,396.65,395.4,396.63,18504.0,361.8119,362.8089,361.6655,362.7906,18504.0
2021-12-23 11:50:00,396.6,397.03,396.42,396.94,21779.0,362.7632,363.1565,362.5985,363.0741,21779.0
2021-12-23 12:00:00,396.92,397.05,396.65,396.68,13074.0,363.0559,363.1748,362.8089,362.8363,13074.0
2021-12-23 12:10:00,396.64,396.67,396.19,396.21,20281.0,362.7997,362.8272,362.3881,362.4064,20281.0
2021-12-23 12:20:00,396.2,396.29,395.85,396.08,17355.0,362.3973,362.4796,362.0771,362.2875,17355.0
2021-12-23 12:30:00,396.07,396.21,395.75,395.75,9682.0,362.2784,362.4064,361.9857,361.9857,9682.0
2021-12-23 12:40:00,395.7,395.94,395.17,395.31,22633.0,361.9399,362.1595,361.4552,361.5832,22633.0
2021-12-23 12:50:00,395.36,395.8,395.36,395.62,13879.0,361.6289,362.0314,361.6289,361.8668,13879.0
2021-12-23 13:00:00,395.71,395.93,395.21,395.29,16503.0,361.9491,362.1503,361.4917,361.5649,16503.0
2021-12-23 13:10:00,395.26,395.41,395.06,395.41,15096.0,361.5375,361.6747,361.3545,361.6747,15096.0
2021-12-23 13:20:00,395.44,395.99,395.36,395.88,14924.0,361.7021,362.2052,361.6289,362.1046,14924.0
2021-12-23 13:30:00,395.87,395.87,395.6,395.65,9619.0,362.0954,362.0954,361.8485,361.8942,9619.0
2021-12-23 13:40:00,395.59,396.22,395.55,396.19,14591.0,361.8393,362.4156,361.8027,362.3881,14591.0
2021-12-23 13:50:00,396.22,396.53,396.14,396.43,11574.0,362.4156,362.6991,362.3424,362.6077,11574.0
2021-12-23 14:00:00,396.44,397.02,396.41,396.96,14506.0,362.6168,363.1473,362.5894,363.0924,14506.0
2021-12-23 14:10:00,396.98,397.19,396.77,397.03,14973.0,363.1107,363.3028,362.9187,363.1565,14973.0
2021-12-23 14:20:00,397.0,397.43,397.0,397.32,15326.0,363.129,363.5223,363.129,363.4217,15326.0
2021-12-23 14:30:00,397.31,397.32,397.01,397.23,13874.0,363.4126,363.4217,363.1382,363.3394,13874.0
2021-12-23 14:40:00,397.16,397.59,397.16,397.57,16489.0,363.2754,363.6687,363.2754,363.6504,16489.0
2021-12-23 14:50:00,397.62,398.24,397.59,398.24,27485.0,363.6961,364.2632,363.6687,364.2632,27485.0
2021-12-23 15:00:00,398.23,398.37,397.8,398.13,24300.0,364.2541,364.3821,363.8608,364.1626,24300.0
2021-12-23 15:10:00,398.09,398.13,397.69,397.78,30047.0,364.126,364.1626,363.7602,363.8425,30047.0
2021-12-23 15:20:00,397.77,398.03,397.67,397.67,23974.0,363.8333,364.0712,363.7419,363.7419,23974.0
2021-12-23 15:30:00,397.68,397.86,397.46,397.62,31165.0,363.751,363.9157,363.5498,363.6961,31165.0
2021-12-23 15:40:00,397.58,398.0,397.5,397.96,33577.0,363.6595,364.0437,363.5864,364.0071,33577.0
2021-12-23 15:50:00,397.93,398.06,396.98,397.09,113222.0,363.9797,364.0986,363.1107,363.2114,113222.0
2021-12-27 09:30:00,399.04,400.4,398.77,399.76,83162.0,364.995,366.2389,364.748,365.6536,83162.0
2021-12-27 09:40:00,399.73,400.16,398.82,399.38,42071.0,365.6261,366.0194,364.7938,365.306,42071.0
2021-12-27 09:50:00,399.22,399.49,398.46,398.93,28107.0,365.1596,365.4066,364.4645,364.8944,28107.0
2021-12-27 10:00:00,399.09,400.08,398.81,399.92,19726.0,365.0407,365.9463,364.7846,365.7999,19726.0
2021-12-27 10:10:00,399.95,399.95,399.12,399.23,19383.0,365.8273,365.8273,365.0682,365.1688,19383.0
2021-12-27 10:20:00,399.23,399.3,398.21,399.22,31948.0,365.1688,365.2328,364.2358,365.1596,31948.0
2021-12-27 10:30:00,399.23,400.1,398.88,400.1,30988.0,365.1688,365.9645,364.8486,365.9645,30988.0
2021-12-27 10:40:00,400.15,400.81,399.96,400.72,22243.0,366.0103,366.614,365.8365,366.5316,22243.0
2021-12-27 10:50:00,400.67,400.88,400.12,400.25,22351.0,366.4859,366.678,365.9828,366.1017,22351.0
2021-12-27 11:00:00,400.27,401.52,400.25,401.5,35193.0,366.12,367.2634,366.1017,367.2451,35193.0
2021-12-27 11:10:00,401.56,402.68,401.45,402.68,29717.0,367.3,368.3244,367.1994,368.3244,29717.0
2021-12-27 11:20:00,402.64,402.73,402.14,402.25,28931.0,368.2878,368.3702,367.8305,367.9311,28931.0
2021-12-27 11:30:00,402.22,402.48,402.15,402.23,23136.0,367.9037,368.1415,367.8396,367.9128,23136.0
2021-12-27 11:40:00,402.35,403.69,402.34,403.48,26442.0,368.0226,369.2483,368.0134,369.0562,26442.0
2021-12-27 11:50:00,403.53,404.1,403.53,403.66,21776.0,369.1019,369.6233,369.1019,369.2208,21776.0
2021-12-27 12:00:00,403.66,404.45,403.58,404.24,36246.0,369.2208,369.9434,369.1476,369.7513,36246.0
2021-12-27 12:10:00,404.12,404.43,403.87,404.13,27326.0,369.6416,369.9251,369.4129,369.6507,27326.0
2021-12-27 12:20:00,404.19,404.37,403.86,404.19,32676.0,369.7056,369.8702,369.4038,369.7056,32676.0
2021-12-27 12:30:00,404.2,404.28,403.77,403.94,30990.0,369.7147,369.7879,369.3214,369.4769,30990.0
2021-12-27 12:40:00,403.92,404.11,403.5,403.74,29550.0,369.4586,369.6324,369.0745,369.294,29550.0
2021-12-27 12:50:00,403.73,403.85,402.84,403.06,28072.0,369.2848,369.3946,368.4708,368.672,28072.0
2021-12-27 13:00:00,403.11,403.11,402.55,402.62,19511.0,368.7177,368.7177,368.2055,368.2695,19511.0
2021-12-27 13:10:00,402.56,402.84,402.35,402.81,18813.0,368.2147,368.4708,368.0226,368.4433,18813.0
2021-12-27 13:20:00,402.75,403.13,402.69,402.93,18028.0,368.3885,368.736,368.3336,368.5531,18028.0
2021-12-27 13:30:00,402.94,403.11,402.7,402.87,16233.0,368.5622,368.7177,368.3427,368.4982,16233.0
2021-12-27 13:40:00,402.86,403.15,402.6,402.77,40268.0,368.4891,368.7543,368.2513,368.4067,40268.0
2021-12-27 13:50:00,402.7,403.17,402.68,403.04,10231.0,368.3427,368.7726,368.3244,368.6537,10231.0
2021-12-27 14:00:00,403.07,403.56,402.94,403.5,21624.0,368.6812,369.1293,368.5622,369.0745,21624.0
2021-12-27 14:10:00,403.46,403.96,403.31,403.82,22061.0,369.0379,369.4952,368.9007,369.3672,22061.0
2021-12-27 14:20:00,403.79,404.06,403.66,404.03,17818.0,369.3397,369.5867,369.2208,369.5592,17818.0
2021-12-27 14:30:00,404.07,404.38,403.94,404.22,20665.0,369.5958,369.8794,369.4769,369.733,20665.0
2021-12-27 14:40:00,404.24,404.3,403.55,403.56,17923.0,369.7513,369.8062,369.1202,369.1293,17923.0
2021-12-27 14:50:00,403.51,403.55,403.1,403.43,15031.0,369.0836,369.1202,368.7086,369.0104,15031.0
2021-12-27 15:00:00,403.38,403.38,402.82,402.85,26276.0,368.9647,368.9647,368.4525,368.4799,26276.0
2021-12-27 15:10:00,402.85,403.39,402.7,403.39,25846.0,368.4799,368.9739,368.3427,368.9739,25846.0
2021-12-27 15:20:00,403.34,403.79,403.26,403.78,30752.0,368.9281,369.3397,368.8549,369.3306,30752.0
2021-12-27 15:30:00,403.75,403.83,403.43,403.55,26032.0,369.3031,369.3763,369.0104,369.1202,26032.0
2021-12-27 15:40:00,403.53,404.09,403.36,403.82,37696.0,369.1019,369.6141,368.9464,369.3672,37696.0
2021-12-27 15:50:00,403.82,404.19,403.55,404.19,122310.0,369.3672,369.7056,369.1202,369.7056,122310.0
2021-12-28 09:30:00,404.99,405.83,403.0,403.27,90294.0,370.4373,371.2057,368.6171,368.8641,90294.0
2021-12-28 09:40:00,403.27,405.4,403.12,405.3,25848.0,368.8641,370.8124,368.7269,370.7209,25848.0
2021-12-28 09:50:00,405.1,405.9,404.78,405.05,25296.0,370.538,371.2697,370.2453,370.4922,25296.0
2021-12-28 10:00:00,404.98,405.15,404.25,404.37,24083.0,370.4282,370.5837,369.7605,369.8702,24083.0
2021-12-28 10:10:00,404.26,405.32,404.26,404.35,22136.0,369.7696,370.7392,369.7696,369.8519,22136.0
2021-12-28 10:20:00,404.3,404.43,403.32,404.17,27265.0,369.8062,369.9251,368.9098,369.6873,27265.0
2021-12-28 10:30:00,404.17,404.79,403.56,404.32,23765.0,369.6873,370.2544,369.1293,369.8245,23765.0
2021-12-28 10:40:00,404.5,405.77,404.37,405.61,24246.0,369.9891,371.1508,369.8702,371.0044,24246.0
2021-12-28 10:50:00,405.5,405.89,405.36,405.37,23528.0,370.9038,371.2606,370.7758,370.7849,23528.0
2021-12-28 11:00:00,405.41,406.15,405.29,405.96,22960.0,370.8215,371.4984,370.7117,371.3246,22960.0
2021-12-28 11:10:00,405.89,406.65,405.83,406.09,21886.0,371.2606,371.9557,371.2057,371.4435,21886.0
2021-12-28 11:20:00,406.16,406.41,405.53,405.75,22764.0,371.5075,371.7362,370.9313,371.1325,22764.0
2021-12-28 11:30:00,405.8,405.83,405.16,405.39,18582.0,371.1782,371.2057,370.5928,370.8032,18582.0
2021-12-28 11:40:00,405.5,406.28,405.19,406.12,21521.0,370.9038,371.6173,370.6203,371.4709,21521.0
2021-12-28 11:50:00,406.15,406.8,406.14,406.65,21507.0,371.4984,372.0929,371.4892,371.9557,21507.0
2021-12-28 12:00:00,406.65,406.72,406.25,406.31,10115.0,371.9557,372.0197,371.5898,371.6447,10115.0
2021-12-28 12:10:00,406.36,406.52,405.65,405.66,9399.0,371.6905,371.8368,371.041,371.0502,9399.0
2021-12-28 12:20:00,405.68,405.68,404.81,404.84,18740.0,371.0685,371.0685,370.2727,370.3001,18740.0
2021-12-28 12:30:00,404.8,404.93,403.81,403.9,18394.0,370.2636,370.3825,369.358,369.4403,18394.0
2021-12-28 12:40:00,403.9,404.11,403.56,404.11,24502.0,369.4403,369.6324,369.1293,369.6324,24502.0
2021-12-28 12:50:00,404.12,404.82,404.09,404.71,15930.0,369.6416,370.2818,369.6141,370.1812,15930.0
2021-12-28 13:00:00,404.66,404.88,404.52,404.74,9976.0,370.1355,370.3367,370.0074,370.2087,9976.0
2021-12-28 13:10:00,404.73,404.88,404.62,404.73,11378.0,370.1995,370.3367,370.0989,370.1995,11378.0
2021-12-28 13:20:00,404.77,405.1,404.77,405.04,15859.0,370.2361,370.538,370.2361,370.4831,15859.0
2021-12-28 13:30:00,404.98,405.37,404.96,405.26,16582.0,370.4282,370.7849,370.4099,370.6843,16582.0
2021-12-28 13:40:00,405.28,405.67,405.18,405.67,15837.0,370.7026,371.0593,370.6111,371.0593,15837.0
2021-12-28 13:50:00,405.69,406.26,405.62,406.09,22642.0,371.0776,371.599,371.0136,371.4435,22642.0
2021-12-28 14:00:00,406.13,406.25,405.91,405.97,14925.0,371.4801,371.5898,371.2789,371.3337,14925.0
2021-12-28 14:10:00,405.94,406.1,405.67,405.91,20339.0,371.3063,371.4526,371.0593,371.2789,20339.0
2021-12-28 14:20:00,405.95,406.12,405.75,405.91,15958.0,371.3154,371.4709,371.1325,371.2789,15958.0
2021-12-28 14:30:00,405.91,406.26,405.88,406.18,15173.0,371.2789,371.599,371.2514,371.5258,15173.0
2021-12-28 14:40:00,406.18,406.5,406.14,406.4,18244.0,371.5258,371.8185,371.4892,371.727,18244.0
2021-12-28 14:50:00,406.31,406.58,406.16,406.37,14643.0,371.6447,371.8917,371.5075,371.6996,14643.0
2021-12-28 15:00:00,406.39,406.8,406.0,406.75,24266.0,371.7179,372.0929,371.3612,372.0472,24266.0
2021-12-28 15:10:00,406.69,406.69,406.36,406.53,19107.0,371.9923,371.9923,371.6905,371.846,19107.0
2021-12-28 15:20:00,406.59,406.8,406.42,406.55,26458.0,371.9008,372.0929,371.7453,371.8642,26458.0
2021-12-28 15:30:00,406.52,406.64,406.29,406.64,26343.0,371.8368,371.9466,371.6264,371.9466,26343.0
2021-12-28 15:40:00,406.66,407.02,406.59,406.97,34223.0,371.9649,372.2941,371.9008,372.2484,34223.0
2021-12-28 15:50:00,406.82,406.82,405.95,406.38,115048.0,372.1112,372.1112,371.3154,371.7088,115048.0
2021-12-29 09:30:00,406.38,409.39,406.31,408.48,64976.0,371.7088,374.4619,371.6447,373.6296,64976.0
2021-12-29 09:40:00,408.81,410.41,408.26,410.33,60344.0,373.9314,375.3949,373.4284,375.3217,60344.0
2021-12-29 09:50:00,410.29,410.58,409.21,409.61,55445.0,375.2852,375.5504,374.2973,374.6632,55445.0
2021-12-29 10:00:00,409.75,410.09,409.56,409.85,33294.0,374.7912,375.1022,374.6174,374.8827,33294.0
2021-12-29 10:10:00,409.8,410.05,408.57,409.63,23993.0,374.837,375.0656,373.7119,374.6815,23993.0
2021-12-29 10:20:00,409.74,410.13,409.46,409.53,14208.0,374.7821,375.1388,374.526,374.59,14208.0
2021-12-29 10:30:00,409.62,409.62,408.95,409.57,19301.0,374.6723,374.6723,374.0595,374.6266,19301.0
2021-12-29 10:40:00,409.58,409.72,408.94,409.72,20094.0,374.6357,374.7638,374.0503,374.7638,20094.0
2021-12-29 10:50:00,409.49,409.62,409.22,409.4,11580.0,374.5534,374.6723,374.3065,374.4711,11580.0
2021-12-29 11:00:00,409.37,409.38,408.79,408.96,14423.0,374.4437,374.4528,373.9131,374.0686,14423.0
2021-12-29 11:10:00,408.97,409.6,408.93,409.6,17809.0,374.0778,374.654,374.0412,374.654,17809.0
2021-12-29 11:20:00,409.58,410.07,409.58,409.83,12913.0,374.6357,375.0839,374.6357,374.8644,12913.0
2021-12-29 11:30:00,409.84,410.26,409.7,409.79,21675.0,374.8736,375.2577,374.7455,374.8278,21675.0
2021-12-29 11:40:00,409.77,410.19,409.59,410.13,29131.0,374.8095,375.1937,374.6449,375.1388,29131.0
2021-12-29 11:50:00,410.13,410.41,409.92,410.04,33681.0,375.1388,375.3949,374.9467,375.0565,33681.0
2021-12-29 12:00:00,410.05,410.3,409.86,410.05,29074.0,375.0656,375.2943,374.8918,375.0656,29074.0
2021-12-29 12:10:00,410.06,410.13,409.66,409.94,14930.0,375.0748,375.1388,374.7089,374.965,14930.0
2021-12-29 12:20:00,410.04,410.17,409.33,409.65,19911.0,375.0565,375.1754,374.4071,374.6998,19911.0
2021-12-29 12:30:00,409.65,410.06,409.48,410.03,12725.0,374.6998,375.0748,374.5443,375.0473,12725.0
2021-12-29 12:40:00,409.96,410.07,409.72,410.03,17800.0,374.9833,375.0839,374.7638,375.0473,17800.0
2021-12-29 12:50:00,410.04,410.4,409.95,410.3,22365.0,375.0565,375.3858,374.9742,375.2943,22365.0
2021-12-29 13:00:00,410.34,410.92,410.31,410.81,19833.0,375.3309,375.8614,375.3035,375.7608,19833.0
2021-12-29 13:10:00,410.85,410.85,409.85,409.97,31098.0,375.7974,375.7974,374.8827,374.9925,31098.0
2021-12-29 13:20:00,409.84,409.89,409.5,409.63,11836.0,374.8736,374.9193,374.5626,374.6815,11836.0
2021-12-29 13:30:00,409.63,409.75,409.3,409.55,19183.0,374.6815,374.7912,374.3796,374.6083,19183.0
2021-12-29 13:40:00,409.67,410.16,409.56,410.1,14882.0,374.7181,375.1663,374.6174,375.1114,14882.0
2021-12-29 13:50:00,410.1,410.57,410.02,410.53,16919.0,375.1114,375.5413,375.0382,375.5047,16919.0
2021-12-29 14:00:00,410.49,410.53,410.16,410.25,22720.0,375.4681,375.5047,375.1663,375.2486,22720.0
2021-12-29 14:10:00,410.3,410.47,410.18,410.4,15976.0,375.2943,375.4498,375.1845,375.3858,15976.0
2021-12-29 14:20:00,410.43,410.65,410.38,410.41,19247.0,375.4132,375.6144,375.3675,375.3949,19247.0
2021-12-29 14:30:00,410.38,410.84,410.28,410.79,19079.0,375.3675,375.7882,375.276,375.7425,19079.0
2021-12-29 14:40:00,410.7,410.75,410.48,410.72,12654.0,375.6602,375.7059,375.459,375.6785,12654.0
2021-12-29 14:50:00,410.75,411.41,410.71,411.25,24231.0,375.7059,376.3096,375.6693,376.1633,24231.0
2021-12-29 15:00:00,411.24,411.67,411.05,411.55,22141.0,376.1541,376.5474,375.9803,376.4377,22141.0
2021-12-29 15:10:00,411.48,412.03,411.46,412.03,19888.0,376.3736,376.8767,376.3553,376.8767,19888.0
2021-12-29 15:20:00,411.98,412.26,411.83,411.9,29729.0,376.831,377.0871,376.6938,376.7578,29729.0
2021-12-29 15:30:00,411.97,412.22,411.86,412.15,38519.0,376.8218,377.0505,376.7212,376.9865,38519.0
2021-12-29 15:40:00,412.24,412.37,411.49,412.01,49517.0,377.0688,377.1877,376.3828,376.8584,49517.0
2021-12-29 15:50:00,412.04,412.2,410.83,410.85,125557.0,376.8859,377.0322,375.7791,375.7974,125557.0
2021-12-30 09:30:00,411.85,413.44,411.5,412.15,73462.0,376.7121,378.1664,376.3919,376.9865,73462.0
2021-12-30 09:40:00,412.35,413.23,410.77,412.75,30619.0,377.1694,377.9743,375.7242,377.5353,30619.0
2021-12-30 09:50:00,412.61,413.14,411.68,411.84,34120.0,377.4072,377.892,376.5566,376.7029,34120.0
2021-12-30 10:00:00,411.84,411.92,410.3,410.78,34361.0,376.7029,376.7761,375.2943,375.7334,34361.0
2021-12-30 10:10:00,410.76,411.41,410.39,411.22,29313.0,375.7151,376.3096,375.3766,376.1358,29313.0
2021-12-30 10:20:00,411.28,411.38,410.71,410.8,30029.0,376.1907,376.2822,375.6693,375.7516,30029.0
2021-12-30 10:30:00,410.7,410.7,409.63,409.75,25134.0,375.6602,375.6602,374.6815,374.7912,25134.0
2021-12-30 10:40:00,409.79,410.43,409.76,410.26,17186.0,374.8278,375.4132,374.8004,375.2577,17186.0
2021-12-30 10:50:00,410.19,410.32,408.51,408.75,21816.0,375.1937,375.3126,373.657,373.8766,21816.0
2021-12-30 11:00:00,408.67,409.1,408.4,408.75,25034.0,373.8034,374.1967,373.5564,373.8766,25034.0
2021-12-30 11:10:00,408.75,409.7,408.75,409.46,15405.0,373.8766,374.7455,373.8766,374.526,15405.0
2021-12-30 11:20:00,409.32,409.48,409.14,409.32,14231.0,374.3979,374.5443,374.2333,374.3979,14231.0
2021-12-30 11:30:00,409.46,410.27,409.46,410.05,12698.0,374.526,375.2669,374.526,375.0656,12698.0
2021-12-30 11:40:00,410.06,410.06,409.27,409.59,15326.0,375.0748,375.0748,374.3522,374.6449,15326.0
2021-12-30 11:50:00,409.49,409.88,409.25,409.65,15485.0,374.5534,374.9101,374.3339,374.6998,15485.0
2021-12-30 12:00:00,409.69,410.15,409.65,410.13,14556.0,374.7364,375.1571,374.6998,375.1388,14556.0
2021-12-30 12:10:00,410.18,410.61,409.98,410.5,15307.0,375.1845,375.5779,375.0016,375.4772,15307.0
2021-12-30 12:20:00,410.52,410.79,410.34,410.77,17103.0,375.4955,375.7425,375.3309,375.7242,17103.0
2021-12-30 12:30:00,410.72,410.87,410.61,410.77,13927.0,375.6785,375.8157,375.5779,375.7242,13927.0
2021-12-30 12:40:00,410.75,411.44,410.72,411.33,16726.0,375.7059,376.337,375.6785,376.2364,16726.0
2021-12-30 12:50:00,411.33,411.48,411.07,411.39,18399.0,376.2364,376.3736,375.9986,376.2913,18399.0
2021-12-30 13:00:00,411.39,411.44,411.15,411.18,13442.0,376.2913,376.337,376.0718,376.0992,13442.0
2021-12-30 13:10:00,411.19,411.28,411.02,411.22,11333.0,376.1084,376.1907,375.9529,376.1358,11333.0
2021-12-30 13:20:00,411.23,411.45,411.14,411.42,12448.0,376.145,376.3462,376.0626,376.3188,12448.0
2021-12-30 13:30:00,411.4,411.7,411.33,411.66,11940.0,376.3005,376.5749,376.2364,376.5383,11940.0
2021-12-30 13:40:00,411.62,412.28,411.55,412.22,24291.0,376.5017,377.1054,376.4377,377.0505,24291.0
2021-12-30 13:50:00,412.25,412.38,412.13,412.25,15588.0,377.0779,377.1968,376.9682,377.0779,15588.0
2021-12-30 14:00:00,412.25,412.33,411.83,411.91,41516.0,377.0779,377.1511,376.6938,376.7669,41516.0
2021-12-30 14:10:00,411.84,411.9,411.33,411.33,12251.0,376.7029,376.7578,376.2364,376.2364,12251.0
2021-12-30 14:20:00,411.41,411.46,410.83,411.11,19429.0,376.3096,376.3553,375.7791,376.0352,19429.0
2021-12-30 14:30:00,411.08,411.5,411.06,411.36,15971.0,376.0078,376.3919,375.9895,376.2639,15971.0
2021-12-30 14:40:00,411.41,411.68,411.34,411.34,11282.0,376.3096,376.5566,376.2456,376.2456,11282.0
2021-12-30 14:50:00,411.36,411.56,411.15,411.56,11029.0,376.2639,376.4468,376.0718,376.4468,11029.0
2021-12-30 15:00:00,411.56,411.73,411.32,411.62,15085.0,376.4468,376.6023,376.2273,376.5017,15085.0
2021-12-30 15:10:00,411.59,411.85,411.45,411.69,16399.0,376.4742,376.7121,376.3462,376.5657,16399.0
2021-12-30 15:20:00,411.69,411.7,411.46,411.48,14964.0,376.5657,376.5749,376.3553,376.3736,14964.0
2021-12-30 15:30:00,411.5,411.61,411.13,411.45,22419.0,376.3919,376.4925,376.0535,376.3462,22419.0
2021-12-30 15:40:00,411.4,411.4,410.67,410.86,18257.0,376.3005,376.3005,375.6327,375.8065,18257.0
2021-12-30 15:50:00,410.83,410.83,409.63,410.0,127666.0,375.7791,375.7791,374.6815,375.0199,127666.0
2021-12-31 09:30:00,409.99,411.63,409.99,411.28,35478.0,375.0108,376.5108,375.0108,376.1907,35478.0
2021-12-31 09:40:00,411.4,412.72,409.88,410.5,35468.0,376.3005,377.5078,374.9101,375.4772,35468.0
2021-12-31 09:50:00,410.58,411.66,410.53,410.71,24413.0,375.5504,376.5383,375.5047,375.6693,24413.0
2021-12-31 10:00:00,410.79,411.55,410.08,411.31,20571.0,375.7425,376.4377,375.0931,376.2181,20571.0
2021-12-31 10:10:00,411.31,412.45,411.31,412.45,14005.0,376.2181,377.2609,376.2181,377.2609,14005.0
2021-12-31 10:20:00,412.28,412.5,411.98,412.34,13064.0,377.1054,377.3066,376.831,377.1603,13064.0
2021-12-31 10:30:00,412.31,412.43,411.68,412.35,18873.0,377.1328,377.2426,376.5566,377.1694,18873.0
2021-12-31 10:40:00,412.38,413.02,412.32,412.97,23734.0,377.1968,377.7822,377.142,377.7365,23734.0
2021-12-31 10:50:00,412.97,413.66,412.88,413.02,27554.0,377.7365,378.3676,377.6542,377.7822,27554.0
2021-12-31 11:00:00,413.13,413.4,412.88,413.27,13857.0,377.8829,378.1298,377.6542,378.0109,13857.0
2021-12-31 11:10:00,413.31,414.11,413.05,414.06,20459.0,378.0475,378.7792,377.8097,378.7335,20459.0
2021-12-31 11:20:00,414.0,414.41,413.72,413.83,24095.0,378.6786,379.0537,378.4225,378.5231,24095.0
2021-12-31 11:30:00,413.77,414.45,413.6,414.35,25745.0,378.4683,379.0902,378.3128,378.9988,25745.0
2021-12-31 11:40:00,414.44,414.72,414.05,414.45,30639.0,379.0811,379.3372,378.7244,379.0902,30639.0
2021-12-31 11:50:00,414.45,414.45,413.59,413.59,33366.0,379.0902,379.0902,378.3036,378.3036,33366.0
2021-12-31 12:00:00,413.47,413.47,413.06,413.19,21449.0,378.1939,378.1939,377.8188,377.9377,21449.0
2021-12-31 12:10:00,413.15,413.51,413.02,413.33,16387.0,377.9012,378.2304,377.7822,378.0658,16387.0
2021-12-31 12:20:00,413.4,414.1,413.4,413.99,19368.0,378.1298,378.7701,378.1298,378.6695,19368.0
2021-12-31 12:30:00,414.01,414.6,414.01,414.6,23110.0,378.6878,379.2274,378.6878,379.2274,23110.0
2021-12-31 12:40:00,414.69,414.86,414.53,414.84,13275.0,379.3098,379.4653,379.1634,379.447,13275.0
2021-12-31 12:50:00,414.84,415.03,414.41,414.95,34007.0,379.447,379.6208,379.0537,379.5476,34007.0
2021-12-31 13:00:00,415.0,415.87,414.87,415.78,31294.0,379.5933,380.3891,379.4744,380.3068,31294.0
2021-12-31 13:10:00,415.74,415.96,415.48,415.85,23587.0,380.2702,380.4714,380.0324,380.3708,23587.0
2021-12-31 13:20:00,415.89,416.3,415.81,416.25,26965.0,380.4074,380.7824,380.3342,380.7367,26965.0
2021-12-31 13:30:00,416.3,416.43,415.93,416.32,19735.0,380.7824,380.9013,380.444,380.8007,19735.0
2021-12-31 13:40:00,416.28,416.51,415.85,415.88,30790.0,380.7641,380.9745,380.3708,380.3982,30790.0
2021-12-31 13:50:00,415.89,416.41,415.61,416.29,38603.0,380.4074,380.883,380.1513,380.7733,38603.0
2021-12-31 14:00:00,416.39,416.48,416.07,416.16,19640.0,380.8647,380.947,380.572,380.6543,19640.0
2021-12-31 14:10:00,416.17,416.2,415.23,415.5,29864.0,380.6635,380.6909,379.8037,380.0507,29864.0
2021-12-31 14:20:00,415.42,415.91,415.27,415.84,15844.0,379.9775,380.4257,379.8403,380.3617,15844.0
2021-12-31 14:30:00,415.87,416.09,415.83,416.0,16223.0,380.3891,380.5903,380.3525,380.508,16223.0
2021-12-31 14:40:00,415.88,415.98,415.77,415.87,11317.0,380.3982,380.4897,380.2976,380.3891,11317.0
2021-12-31 14:50:00,415.87,415.92,415.52,415.66,16929.0,380.3891,380.4348,380.069,380.197,16929.0
2021-12-31 15:00:00,415.72,416.17,415.72,416.16,17261.0,380.2519,380.6635,380.2519,380.6543,17261.0
2021-12-31 15:10:00,416.18,416.25,415.61,416.07,30984.0,380.6726,380.7367,380.1513,380.572,30984.0
2021-12-31 15:20:00,416.08,416.47,415.89,416.33,33017.0,380.5812,380.9379,380.4074,380.8098,33017.0
2021-12-31 15:30:00,416.42,416.45,415.87,416.3,33173.0,380.8922,380.9196,380.3891,380.7824,33173.0
2021-12-31 15:40:00,416.3,416.53,415.94,415.94,46905.0,380.7824,380.9928,380.4531,380.4531,46905.0
2021-12-31 15:50:00,415.82,415.88,414.96,414.99,137225.0,380.3434,380.3982,379.5567,379.5842,137225.0
2022-01-03 09:30:00,416.57,417.85,414.76,414.76,129724.0,381.0294,382.2002,379.3738,379.3738,129724.0
2022-01-03 09:40:00,415.04,415.15,411.66,411.76,70510.0,379.6299,379.7305,376.5383,376.6297,70510.0
2022-01-03 09:50:00,412.09,412.18,410.5,411.37,95609.0,376.9316,377.0139,375.4772,376.273,95609.0
2022-01-03 10:00:00,411.55,414.52,410.09,410.17,150332.0,376.4377,379.1543,375.1022,375.1754,150332.0
2022-01-03 10:10:00,410.3,411.81,410.27,410.57,54472.0,375.2943,376.6755,375.2669,375.5413,54472.0
2022-01-03 10:20:00,410.62,410.65,408.52,409.0,69424.0,375.587,375.6144,373.6662,374.1052,69424.0
2022-01-03 10:30:00,409.06,409.11,407.0,407.98,76563.0,374.1601,374.2058,372.2759,373.1722,76563.0
2022-01-03 10:40:00,407.69,408.99,407.35,408.69,47679.0,372.907,374.0961,372.596,373.8217,47679.0
2022-01-03 10:50:00,408.72,408.74,407.04,407.26,47655.0,373.8491,373.8674,372.3124,372.5137,47655.0
2022-01-03 11:00:00,407.18,407.2,404.96,405.25,69697.0,372.4405,372.4588,370.4099,370.6752,69697.0
2022-01-03 11:10:00,405.17,405.42,403.26,404.85,98617.0,370.602,370.8307,368.8549,370.3093,98617.0
2022-01-03 11:20:00,404.75,405.42,404.32,404.49,38448.0,370.2178,370.8307,369.8245,369.98,38448.0
2022-01-03 11:30:00,404.37,404.64,403.84,404.22,64164.0,369.8702,370.1172,369.3855,369.733,64164.0
2022-01-03 11:40:00,404.48,405.15,404.36,404.48,31799.0,369.9709,370.5837,369.8611,369.9709,31799.0
2022-01-03 11:50:00,404.5,405.19,404.21,405.08,25734.0,369.9891,370.6203,369.7239,370.5197,25734.0
2022-01-03 12:00:00,405.09,405.79,404.35,405.66,32186.0,370.5288,371.1691,369.8519,371.0502,32186.0
2022-01-03 12:10:00,405.75,406.35,405.19,406.14,22188.0,371.1325,371.6813,370.6203,371.4892,22188.0
2022-01-03 12:20:00,406.13,406.52,405.63,405.63,40572.0,371.4801,371.8368,371.0227,371.0227,40572.0
2022-01-03 12:30:00,405.71,405.77,405.06,405.14,22962.0,371.0959,371.1508,370.5014,370.5745,22962.0
2022-01-03 12:40:00,405.13,405.7,404.84,405.68,43158.0,370.5654,371.0868,370.3001,371.0685,43158.0
2022-01-03 12:50:00,405.68,405.98,404.39,404.39,40250.0,371.0685,371.3429,369.8885,369.8885,40250.0
2022-01-03 13:00:00,404.42,404.68,404.23,404.42,25390.0,369.916,370.1538,369.7422,369.916,25390.0
2022-01-03 13:10:00,404.46,405.12,404.3,404.87,25968.0,369.9526,370.5563,369.8062,370.3276,25968.0
2022-01-03 13:20:00,404.81,405.29,404.76,404.76,20292.0,370.2727,370.7117,370.227,370.227,20292.0
2022-01-03 13:30:00,404.86,405.41,404.65,405.41,26223.0,370.3184,370.8215,370.1264,370.8215,26223.0
2022-01-03 13:40:00,405.42,405.89,405.15,405.87,18167.0,370.8307,371.2606,370.5837,371.2423,18167.0
2022-01-03 13:50:00,405.88,407.11,405.88,407.11,28232.0,371.2514,372.3765,371.2514,372.3765,28232.0
2022-01-03 14:00:00,407.09,407.49,406.96,407.39,23344.0,372.3582,372.7241,372.2393,372.6326,23344.0
2022-01-03 14:10:00,407.43,408.08,407.05,407.59,33721.0,372.6692,373.2637,372.3216,372.8155,33721.0
2022-01-03 14:20:00,407.55,408.03,407.39,407.97,22179.0,372.7789,373.218,372.6326,373.1631,22179.0
2022-01-03 14:30:00,408.0,408.35,407.93,408.22,24877.0,373.1905,373.5107,373.1265,373.3918,24877.0
2022-01-03 14:40:00,408.26,408.69,408.15,408.29,26003.0,373.4284,373.8217,373.3277,373.4558,26003.0
2022-01-03 14:50:00,408.34,408.58,407.99,408.04,21258.0,373.5015,373.7211,373.1814,373.2271,21258.0
2022-01-03 15:00:00,408.04,408.19,407.68,407.77,52286.0,373.2271,373.3643,372.8978,372.9802,52286.0
2022-01-03 15:10:00,407.75,407.84,407.02,407.28,51206.0,372.9619,373.0442,372.2941,372.532,51206.0
2022-01-03 15:20:00,407.23,407.62,407.2,407.55,29583.0,372.4862,372.843,372.4588,372.7789,29583.0
2022-01-03 15:30:00,407.6,408.12,407.34,407.94,33990.0,372.8247,373.3003,372.5868,373.1357,33990.0
2022-01-03 15:40:00,407.99,408.23,407.32,408.21,40308.0,373.1814,373.4009,372.5686,373.3826,40308.0
2022-01-03 15:50:00,408.33,408.86,407.52,408.56,166353.0,373.4924,373.9772,372.7515,373.7028,166353.0
2022-01-04 09:30:00,408.64,409.9,408.19,409.38,123110.0,373.7759,374.9284,373.3643,374.4528,123110.0
2022-01-04 09:40:00,409.26,411.65,409.21,409.95,66811.0,374.343,376.5291,374.2973,374.9742,66811.0
2022-01-04 09:50:00,409.79,411.22,408.93,410.27,65755.0,374.8278,376.1358,374.0412,375.2669,65755.0
2022-01-04 10:00:00,410.05,411.13,409.46,409.86,34604.0,375.0656,376.0535,374.526,374.8918,34604.0
2022-01-04 10:10:00,409.88,410.91,409.6,410.78,44043.0,374.9101,375.8523,374.654,375.7334,44043.0
2022-01-04 10:20:00,410.84,412.06,410.57,411.76,121871.0,375.7882,376.9041,375.5413,376.6297,121871.0
2022-01-04 10:30:00,411.85,412.13,411.54,411.71,48009.0,376.7121,376.9682,376.4285,376.584,48009.0
2022-01-04 10:40:00,411.83,411.89,410.57,410.59,44362.0,376.6938,376.7487,375.5413,375.5596,44362.0
2022-01-04 10:50:00,410.66,411.16,410.24,410.86,48246.0,375.6236,376.0809,375.2394,375.8065,48246.0
2022-01-04 11:00:00,410.83,412.42,410.33,411.83,43311.0,375.7791,377.2334,375.3217,376.6938,43311.0
2022-01-04 11:10:00,411.85,412.88,411.65,412.5,46333.0,376.7121,377.6542,376.5291,377.3066,46333.0
2022-01-04 11:20:00,412.53,412.53,411.64,412.13,38566.0,377.3341,377.3341,376.52,376.9682,38566.0
2022-01-04 11:30:00,412.23,412.41,410.94,410.95,44983.0,377.0596,377.2243,375.8797,375.8889,44983.0
2022-01-04 11:40:00,410.95,411.97,410.49,411.64,27468.0,375.8889,376.8218,375.4681,376.52,27468.0
2022-01-04 11:50:00,411.54,411.85,411.23,411.66,32689.0,376.4285,376.7121,376.145,376.5383,32689.0
2022-01-04 12:00:00,411.57,412.42,411.03,412.23,37601.0,376.456,377.2334,375.962,377.0596,37601.0
2022-01-04 12:10:00,412.29,412.9,411.72,412.04,23547.0,377.1145,377.6725,376.5932,376.8859,23547.0
2022-01-04 12:20:00,411.93,412.2,411.66,411.95,14501.0,376.7852,377.0322,376.5383,376.8035,14501.0
2022-01-04 12:30:00,412.06,412.07,411.07,411.23,25093.0,376.9041,376.9133,375.9986,376.145,25093.0
2022-01-04 12:40:00,411.11,411.61,410.84,411.26,28581.0,376.0352,376.4925,375.7882,376.1724,28581.0
2022-01-04 12:50:00,411.18,411.72,411.11,411.38,26814.0,376.0992,376.5932,376.0352,376.2822,26814.0
2022-01-04 13:00:00,411.38,411.63,411.05,411.24,20319.0,376.2822,376.5108,375.9803,376.1541,20319.0
2022-01-04 13:10:00,411.35,412.08,411.3,411.98,19370.0,376.2547,376.9224,376.209,376.831,19370.0
2022-01-04 13:20:00,411.98,412.53,411.73,412.34,38135.0,376.831,377.3341,376.6023,377.1603,38135.0
2022-01-04 13:30:00,412.33,412.33,411.26,411.5,39839.0,377.1511,377.1511,376.1724,376.3919,39839.0
2022-01-04 13:40:00,411.44,411.72,411.19,411.6,22116.0,376.337,376.5932,376.1084,376.4834,22116.0
2022-01-04 13:50:00,411.6,411.61,411.0,411.06,32536.0,376.4834,376.4925,375.9346,375.9895,32536.0
2022-01-04 14:00:00,411.03,412.17,411.02,411.8,19982.0,375.962,377.0048,375.9529,376.6663,19982.0
2022-01-04 14:10:00,411.78,412.57,411.55,412.12,30565.0,376.648,377.3706,376.4377,376.959,30565.0
2022-01-04 14:20:00,412.07,412.3,411.86,412.05,27671.0,376.9133,377.1237,376.7212,376.895,27671.0
2022-01-04 14:30:00,412.21,412.56,411.97,412.24,18907.0,377.0414,377.3615,376.8218,377.0688,18907.0
2022-01-04 14:40:00,412.33,412.87,412.33,412.8,27988.0,377.1511,377.645,377.1511,377.581,27988.0
2022-01-04 14:50:00,412.85,413.0,412.49,412.57,27651.0,377.6267,377.764,377.2975,377.3706,27651.0
2022-01-04 15:00:00,412.57,413.0,412.38,412.77,23555.0,377.3706,377.764,377.1968,377.5536,23555.0
2022-01-04 15:10:00,412.82,413.02,412.62,412.77,72028.0,377.5993,377.7822,377.4164,377.5536,72028.0
2022-01-04 15:20:00,412.81,413.4,412.8,413.31,43503.0,377.5902,378.1298,377.581,378.0475,43503.0
2022-01-04 15:30:00,413.3,413.61,412.13,412.13,70593.0,378.0384,378.3219,376.9682,376.9682,70593.0
2022-01-04 15:40:00,412.13,412.98,411.98,412.78,50047.0,376.9682,377.7457,376.831,377.5627,50047.0
2022-01-04 15:50:00,412.85,413.53,412.48,412.85,129161.0,377.6267,378.2487,377.2883,377.6267,129161.0
2022-01-05 09:30:00,414.0,414.22,407.0,407.01,132053.0,378.6786,378.8799,372.2759,372.285,132053.0
2022-01-05 09:40:00,407.04,408.89,406.81,407.11,51677.0,372.3124,374.0046,372.1021,372.3765,51677.0
2022-01-05 09:50:00,407.27,409.85,406.91,409.02,50535.0,372.5228,374.8827,372.1935,374.1235,50535.0
2022-01-05 10:00:00,408.87,409.37,408.04,408.32,57177.0,373.9863,374.4437,373.2271,373.4832,57177.0
2022-01-05 10:10:00,408.34,408.84,408.0,408.22,75276.0,373.5015,373.9589,373.1905,373.3918,75276.0
2022-01-05 10:20:00,408.14,411.16,408.13,411.04,100202.0,373.3186,376.0809,373.3094,375.9712,100202.0
2022-01-05 10:30:00,411.09,412.1,409.95,410.18,340705.0,376.0169,376.9407,374.9742,375.1845,340705.0
2022-01-05 10:40:00,410.26,410.55,409.27,409.61,48902.0,375.2577,375.523,374.3522,374.6632,48902.0
2022-01-05 10:50:00,409.74,410.0,409.16,410.0,42859.0,374.7821,375.0199,374.2516,375.0199,42859.0
2022-01-05 11:00:00,410.03,410.03,409.37,409.55,21228.0,375.0473,375.0473,374.4437,374.6083,21228.0
2022-01-05 11:10:00,409.7,410.0,409.49,409.74,40754.0,374.7455,375.0199,374.5534,374.7821,40754.0
2022-01-05 11:20:00,409.71,410.57,409.48,410.56,36215.0,374.7546,375.5413,374.5443,375.5321,36215.0
2022-01-05 11:30:00,410.46,411.06,410.19,411.05,23885.0,375.4407,375.9895,375.1937,375.9803,23885.0
2022-01-05 11:40:00,411.0,411.05,409.87,409.94,30855.0,375.9346,375.9803,374.901,374.965,30855.0
2022-01-05 11:50:00,409.94,410.9,409.82,410.81,21670.0,374.965,375.8431,374.8553,375.7608,21670.0
2022-01-05 12:00:00,410.74,410.96,410.36,410.77,30770.0,375.6968,375.898,375.3492,375.7242,30770.0
2022-01-05 12:10:00,410.75,411.75,410.75,411.41,21581.0,375.7059,376.6206,375.7059,376.3096,21581.0
2022-01-05 12:20:00,411.4,411.79,410.27,410.5,43592.0,376.3005,376.6572,375.2669,375.4772,43592.0
2022-01-05 12:30:00,410.73,411.01,410.28,410.93,29222.0,375.6876,375.9437,375.276,375.8706,29222.0
2022-01-05 12:40:00,411.02,411.24,410.43,411.2,25588.0,375.9529,376.1541,375.4132,376.1175,25588.0
2022-01-05 12:50:00,411.27,411.7,410.94,411.49,27948.0,376.1816,376.5749,375.8797,376.3828,27948.0
2022-01-05 13:00:00,411.53,412.1,411.18,411.64,32898.0,376.4194,376.9407,376.0992,376.52,32898.0
2022-01-05 13:10:00,411.54,411.6,411.08,411.13,19420.0,376.4285,376.4834,376.0078,376.0535,19420.0
2022-01-05 13:20:00,411.06,411.25,410.7,410.97,24871.0,375.9895,376.1633,375.6602,375.9071,24871.0
2022-01-05 13:30:00,410.93,411.37,410.72,411.37,20247.0,375.8706,376.273,375.6785,376.273,20247.0
2022-01-05 13:40:00,411.43,411.8,411.32,411.8,26419.0,376.3279,376.6663,376.2273,376.6663,26419.0
2022-01-05 13:50:00,411.8,412.33,411.8,412.04,39967.0,376.6663,377.1511,376.6663,376.8859,39967.0
2022-01-05 14:00:00,412.0,412.7,411.64,411.75,46595.0,376.8493,377.4895,376.52,376.6206,46595.0
2022-01-05 14:10:00,411.77,411.78,410.12,410.51,58609.0,376.6389,376.648,375.1297,375.4864,58609.0
2022-01-05 14:20:00,410.52,411.12,410.24,410.55,34149.0,375.4955,376.0443,375.2394,375.523,34149.0
2022-01-05 14:30:00,410.52,410.91,409.63,409.89,33232.0,375.4955,375.8523,374.6815,374.9193,33232.0
2022-01-05 14:40:00,409.63,409.84,409.05,409.64,45405.0,374.6815,374.8736,374.151,374.6906,45405.0
2022-01-05 14:50:00,409.48,409.8,409.07,409.41,35030.0,374.5443,374.837,374.1692,374.4802,35030.0
2022-01-05 15:00:00,409.47,409.74,408.69,409.19,71407.0,374.5351,374.7821,373.8217,374.279,71407.0
2022-01-05 15:10:00,409.1,409.52,408.42,409.52,51403.0,374.1967,374.5809,373.5747,374.5809,51403.0
2022-01-05 15:20:00,409.5,409.61,408.8,409.21,44883.0,374.5626,374.6632,373.9223,374.2973,44883.0
2022-01-05 15:30:00,409.18,409.18,408.12,408.88,61200.0,374.2699,374.2699,373.3003,373.9955,61200.0
2022-01-05 15:40:00,408.91,409.25,408.0,408.0,80029.0,374.0229,374.3339,373.1905,373.1905,80029.0
2022-01-05 15:50:00,407.89,408.77,407.17,407.38,311647.0,373.0899,373.8948,372.4314,372.6234,311647.0
2022-01-06 09:30:00,408.56,409.07,404.69,406.18,165515.0,373.7028,374.1692,370.1629,371.5258,165515.0
2022-01-06 09:40:00,406.26,406.43,404.81,405.12,80973.0,371.599,371.7545,370.2727,370.5563,80973.0
2022-01-06 09:50:00,405.1,406.57,404.61,405.0,32087.0,370.538,371.8825,370.0898,370.4465,32087.0
2022-01-06 10:00:00,404.93,405.55,403.94,404.83,61876.0,370.3825,370.9496,369.4769,370.291,61876.0
2022-01-06 10:10:00,404.76,405.62,404.02,404.88,53288.0,370.227,371.0136,369.5501,370.3367,53288.0
2022-01-06 10:20:00,404.84,404.84,403.57,403.6,45146.0,370.3001,370.3001,369.1385,369.1659,45146.0
2022-01-06 10:30:00,403.69,404.67,403.25,404.65,57625.0,369.2483,370.1446,368.8458,370.1264,57625.0
2022-01-06 10:40:00,404.68,405.54,404.61,405.03,53271.0,370.1538,370.9404,370.0898,370.4739,53271.0
2022-01-06 10:50:00,405.21,405.45,403.67,403.96,63046.0,370.6386,370.8581,369.23,369.4952,63046.0
2022-01-06 11:00:00,403.96,404.12,403.02,403.49,36080.0,369.4952,369.6416,368.6354,369.0653,36080.0
2022-01-06 11:10:00,403.52,404.94,403.23,404.17,49624.0,369.0928,370.3916,368.8275,369.6873,49624.0
2022-01-06 11:20:00,404.01,404.2,403.38,404.07,20495.0,369.541,369.7147,368.9647,369.5958,20495.0
2022-01-06 11:30:00,404.14,404.81,403.84,404.77,30469.0,369.6599,370.2727,369.3855,370.2361,30469.0
2022-01-06 11:40:00,404.74,405.31,404.71,404.74,27558.0,370.2087,370.73,370.1812,370.2087,27558.0
2022-01-06 11:50:00,404.81,406.39,404.7,406.38,30173.0,370.2727,371.7179,370.1721,371.7088,30173.0
2022-01-06 12:00:00,406.41,406.41,405.61,405.75,32868.0,371.7362,371.7362,371.0044,371.1325,32868.0
2022-01-06 12:10:00,405.78,405.81,405.15,405.44,28305.0,371.1599,371.1874,370.5837,370.849,28305.0
2022-01-06 12:20:00,405.49,406.18,405.38,405.88,22731.0,370.8947,371.5258,370.7941,371.2514,22731.0
2022-01-06 12:30:00,405.89,406.38,405.7,405.85,24882.0,371.2606,371.7088,371.0868,371.224,24882.0
2022-01-06 12:40:00,405.87,406.95,405.73,406.87,38012.0,371.2423,372.2301,371.1142,372.1569,38012.0
2022-01-06 12:50:00,406.92,407.14,406.75,407.0,19568.0,372.2027,372.4039,372.0472,372.2759,19568.0
2022-01-06 13:00:00,407.06,407.52,406.9,407.4,25129.0,372.3307,372.7515,372.1844,372.6417,25129.0
2022-01-06 13:10:00,407.33,407.49,406.2,406.6,26728.0,372.5777,372.7241,371.5441,371.91,26728.0
2022-01-06 13:20:00,406.65,406.68,405.68,405.87,19699.0,371.9557,371.9832,371.0685,371.2423,19699.0
2022-01-06 13:30:00,405.81,405.95,405.06,405.38,23469.0,371.1874,371.3154,370.5014,370.7941,23469.0
2022-01-06 13:40:00,405.46,405.98,405.41,405.71,18023.0,370.8672,371.3429,370.8215,371.0959,18023.0
2022-01-06 13:50:00,405.7,405.93,405.24,405.44,33783.0,371.0868,371.2971,370.666,370.849,33783.0
2022-01-06 14:00:00,405.51,405.89,405.39,405.89,45764.0,370.913,371.2606,370.8032,371.2606,45764.0
2022-01-06 14:10:00,405.91,406.14,405.37,405.56,43298.0,371.2789,371.4892,370.7849,370.9587,43298.0
2022-01-06 14:20:00,405.56,405.83,405.24,405.47,15772.0,370.9587,371.2057,370.666,370.8764,15772.0
2022-01-06 14:30:00,405.58,405.83,405.12,405.54,38008.0,370.977,371.2057,370.5563,370.9404,38008.0
2022-01-06 14:40:00,405.47,406.0,404.99,406.0,40603.0,370.8764,371.3612,370.4373,371.3612,40603.0
2022-01-06 14:50:00,406.05,406.84,406.05,406.46,21840.0,371.4069,372.1295,371.4069,371.7819,21840.0
2022-01-06 15:00:00,406.46,406.96,406.41,406.62,23326.0,371.7819,372.2393,371.7362,371.9283,23326.0
2022-01-06 15:10:00,406.67,407.07,405.84,405.95,33084.0,371.974,372.3399,371.2148,371.3154,33084.0
2022-01-06 15:20:00,406.0,406.04,405.47,405.78,46164.0,371.3612,371.3978,370.8764,371.1599,46164.0
2022-01-06 15:30:00,405.74,405.82,405.22,405.48,37638.0,371.1234,371.1965,370.6477,370.8855,37638.0
2022-01-06 15:40:00,405.55,405.93,405.36,405.42,33498.0,370.9496,371.2971,370.7758,370.8307,33498.0
2022-01-06 15:50:00,405.48,406.33,405.3,405.64,121230.0,370.8855,371.663,370.7209,371.0319,121230.0
2022-01-07 09:30:00,403.36,404.09,401.1,401.21,133085.0,368.9464,369.6141,366.8792,366.9798,133085.0
2022-01-07 09:40:00,401.23,401.4,398.3,400.29,128892.0,366.9981,367.1536,364.3181,366.1383,128892.0
2022-01-07 09:50:00,400.15,401.37,400.15,401.28,56472.0,366.0103,367.1262,366.0103,367.0439,56472.0
2022-01-07 10:00:00,401.28,401.68,400.37,400.53,53968.0,367.0439,367.4097,366.2115,366.3579,53968.0
2022-01-07 10:10:00,400.56,401.07,399.82,400.05,54233.0,366.3853,366.8518,365.7084,365.9188,54233.0
2022-01-07 10:20:00,400.06,400.82,399.69,400.29,61049.0,365.928,366.6231,365.5895,366.1383,61049.0
2022-01-07 10:30:00,400.29,400.57,399.28,399.42,47100.0,366.1383,366.3944,365.2145,365.3426,47100.0
2022-01-07 10:40:00,399.41,399.87,397.2,397.26,77583.0,365.3334,365.7542,363.312,363.3668,77583.0
2022-01-07 10:50:00,397.34,397.66,395.74,396.58,107468.0,363.44,363.7327,361.9765,362.7449,107468.0
2022-01-07 11:00:00,396.51,397.29,395.89,396.36,75632.0,362.6808,363.3943,362.1137,362.5436,75632.0
2022-01-07 11:10:00,396.32,396.56,394.07,394.21,97574.0,362.507,362.7266,360.449,360.5771,97574.0
2022-01-07 11:20:00,394.25,395.56,394.04,395.47,55722.0,360.6137,361.8119,360.4216,361.7296,55722.0
2022-01-07 11:30:00,395.34,395.85,394.75,395.0,52039.0,361.6107,362.0771,361.071,361.2997,52039.0
2022-01-07 11:40:00,395.0,395.48,394.38,395.42,44983.0,361.2997,361.7387,360.7326,361.6838,44983.0
2022-01-07 11:50:00,395.43,397.13,395.43,397.06,55188.0,361.693,363.2479,361.693,363.1839,55188.0
2022-01-07 12:00:00,397.02,397.26,396.3,396.36,32510.0,363.1473,363.3668,362.4888,362.5436,32510.0
2022-01-07 12:10:00,396.59,397.03,395.89,395.99,31879.0,362.754,363.1565,362.1137,362.2052,31879.0
2022-01-07 12:20:00,395.95,396.13,395.45,395.65,32623.0,362.1686,362.3333,361.7113,361.8942,32623.0
2022-01-07 12:30:00,395.61,396.76,395.55,396.76,28279.0,361.8576,362.9095,361.8027,362.9095,28279.0
2022-01-07 12:40:00,396.78,397.43,396.61,396.75,28148.0,362.9278,363.5223,362.7723,362.9004,28148.0
2022-01-07 12:50:00,396.95,397.22,396.77,396.97,22833.0,363.0833,363.3303,362.9187,363.1016,22833.0
2022-01-07 13:00:00,397.01,397.31,396.67,397.14,22493.0,363.1382,363.4126,362.8272,363.2571,22493.0
2022-01-07 13:10:00,397.14,397.33,396.55,396.55,32011.0,363.2571,363.4309,362.7174,362.7174,32011.0
2022-01-07 13:20:00,396.65,396.8,395.53,395.56,55713.0,362.8089,362.9461,361.7844,361.8119,55713.0
2022-01-07 13:30:00,395.54,395.6,394.75,394.84,66135.0,361.7936,361.8485,361.071,361.1533,66135.0
2022-01-07 13:40:00,394.84,395.02,394.25,394.3,34238.0,361.1533,361.318,360.6137,360.6594,34238.0
2022-01-07 13:50:00,394.34,394.95,393.95,394.39,39125.0,360.696,361.2539,360.3392,360.7417,39125.0
2022-01-07 14:00:00,394.46,395.29,394.34,394.82,48526.0,360.8057,361.5649,360.696,361.135,48526.0
2022-01-07 14:10:00,394.91,395.6,394.81,394.97,49581.0,361.2173,361.8485,361.1259,361.2722,49581.0
2022-01-07 14:20:00,394.9,394.9,394.11,394.5,35707.0,361.2082,361.2082,360.4856,360.8423,35707.0
2022-01-07 14:30:00,394.49,395.2,394.47,395.2,28899.0,360.8332,361.4826,360.8149,361.4826,28899.0
2022-01-07 14:40:00,395.16,395.74,395.07,395.65,45291.0,361.446,361.9765,361.3637,361.8942,45291.0
2022-01-07 14:50:00,395.74,395.87,395.43,395.84,27051.0,361.9765,362.0954,361.693,362.068,27051.0
2022-01-07 15:00:00,395.9,396.02,395.36,395.44,31552.0,362.1229,362.2326,361.6289,361.7021,31552.0
2022-01-07 15:10:00,395.37,395.37,394.89,395.16,43014.0,361.6381,361.6381,361.199,361.446,43014.0
2022-01-07 15:20:00,395.13,395.23,394.37,394.48,46591.0,361.4186,361.51,360.7234,360.824,46591.0
2022-01-07 15:30:00,394.47,394.85,394.22,394.58,63234.0,360.8149,361.1625,360.5862,360.9155,63234.0
2022-01-07 15:40:00,394.66,394.75,393.79,394.29,100590.0,360.9887,361.071,360.1929,360.6502,100590.0
2022-01-07 15:50:00,394.15,394.28,392.88,393.55,398076.0,360.5222,360.6411,359.3605,359.9734,398076.0
2022-01-10 09:30:00,387.4,387.59,385.2,385.66,338933.0,354.3481,354.5219,352.3358,352.7565,338933.0
2022-01-10 09:40:00,385.76,385.94,383.05,383.05,131403.0,352.848,353.0126,350.3692,350.3692,131403.0
2022-01-10 09:50:00,383.44,384.4,382.54,383.11,137918.0,350.7259,351.604,349.9027,350.4241,137918.0
2022-01-10 10:00:00,383.04,384.55,382.68,383.77,130536.0,350.3601,351.7412,350.0308,351.0278,130536.0
2022-01-10 10:10:00,383.8,384.01,381.14,381.63,124128.0,351.0552,351.2473,348.6222,349.0704,124128.0
2022-01-10 10:20:00,381.63,383.1,381.5,383.06,90428.0,349.0704,350.4149,348.9514,350.3784,90428.0
2022-01-10 10:30:00,383.04,384.66,382.8,382.86,103074.0,350.3601,351.8418,350.1405,350.1954,103074.0
2022-01-10 10:40:00,383.0,383.18,380.91,381.48,84448.0,350.3235,350.4881,348.4118,348.9332,84448.0
2022-01-10 10:50:00,381.49,383.44,381.2,382.41,88953.0,348.9423,350.7259,348.677,349.7838,88953.0
2022-01-10 11:00:00,382.34,383.61,382.21,383.48,66348.0,349.7198,350.8814,349.6009,350.7625,66348.0
2022-01-10 11:10:00,383.46,384.36,383.0,384.17,81940.0,350.7442,351.5674,350.3235,351.3936,81940.0
2022-01-10 11:20:00,384.26,384.91,383.69,384.42,74042.0,351.476,352.0705,350.9546,351.6223,74042.0
2022-01-10 11:30:00,384.41,384.55,383.3,383.41,39821.0,351.6132,351.7412,350.5979,350.6985,39821.0
2022-01-10 11:40:00,383.4,384.25,383.21,383.64,31498.0,350.6893,351.4668,350.5156,350.9089,31498.0
2022-01-10 11:50:00,383.64,383.89,383.01,383.89,26769.0,350.9089,351.1375,350.3326,351.1375,26769.0
2022-01-10 12:00:00,384.04,384.18,383.46,383.61,25981.0,351.2747,351.4028,350.7442,350.8814,25981.0
2022-01-10 12:10:00,383.73,384.57,383.71,383.94,31402.0,350.9912,351.7595,350.9729,351.1833,31402.0
2022-01-10 12:20:00,383.82,384.54,383.82,384.16,28204.0,351.0735,351.7321,351.0735,351.3845,28204.0
2022-01-10 12:30:00,384.09,384.23,383.25,383.81,28763.0,351.3205,351.4485,350.5521,351.0644,28763.0
2022-01-10 12:40:00,383.74,384.62,383.5,383.91,40261.0,351.0003,351.8053,350.7808,351.1558,40261.0
2022-01-10 12:50:00,384.0,385.49,383.9,384.59,45204.0,351.2382,352.601,351.1467,351.7778,45204.0
2022-01-10 13:00:00,384.62,385.59,384.56,385.25,48099.0,351.8053,352.6925,351.7504,352.3815,48099.0
2022-01-10 13:10:00,385.35,385.69,385.06,385.46,20607.0,352.473,352.784,352.2077,352.5736,20607.0
2022-01-10 13:20:00,385.4,385.94,385.21,385.36,48378.0,352.5187,353.0126,352.3449,352.4821,48378.0
2022-01-10 13:30:00,385.24,385.36,384.2,384.64,48338.0,352.3724,352.4821,351.4211,351.8236,48338.0
2022-01-10 13:40:00,384.73,385.63,384.66,385.34,50599.0,351.9059,352.7291,351.8418,352.4638,50599.0
2022-01-10 13:50:00,385.4,386.18,385.37,385.69,65272.0,352.5187,353.2322,352.4913,352.784,65272.0
2022-01-10 14:00:00,385.74,386.54,385.47,385.81,98980.0,352.8297,353.5614,352.5827,352.8937,98980.0
2022-01-10 14:10:00,385.93,386.0,384.85,385.42,64161.0,353.0035,353.0675,352.0156,352.537,64161.0
2022-01-10 14:20:00,385.37,385.65,384.92,385.43,50854.0,352.4913,352.7474,352.0797,352.5461,50854.0
2022-01-10 14:30:00,385.46,385.79,384.92,384.92,43115.0,352.5736,352.8754,352.0797,352.0797,43115.0
2022-01-10 14:40:00,385.0,385.68,384.84,385.31,59838.0,352.1528,352.7748,352.0065,352.4364,59838.0
2022-01-10 14:50:00,385.31,385.56,384.57,385.4,48958.0,352.4364,352.6651,351.7595,352.5187,48958.0
2022-01-10 15:00:00,385.53,385.88,384.4,384.93,36217.0,352.6376,352.9578,351.604,352.0888,36217.0
2022-01-10 15:10:00,385.01,385.37,384.07,384.85,41126.0,352.162,352.4913,351.3022,352.0156,41126.0
2022-01-10 15:20:00,384.82,385.36,384.66,385.03,39458.0,351.9882,352.4821,351.8418,352.1803,39458.0
2022-01-10 15:30:00,385.06,385.88,384.87,385.51,55340.0,352.2077,352.9578,352.0339,352.6193,55340.0
2022-01-10 15:40:00,385.62,386.51,385.52,385.84,91979.0,352.7199,353.534,352.6285,352.9212,91979.0
2022-01-10 15:50:00,385.84,387.56,385.8,387.44,463847.0,352.9212,354.4944,352.8846,354.3847,463847.0
2022-01-11 09:30:00,388.07,388.79,386.21,387.5,153298.0,354.9609,355.6195,353.2596,354.4395,153298.0
2022-01-11 09:40:00,387.25,387.4,384.74,385.0,85094.0,354.2109,354.3481,351.915,352.1528,85094.0
2022-01-11 09:50:00,384.92,386.77,384.32,386.77,73793.0,352.0797,353.7718,351.5309,353.7718,73793.0
2022-01-11 10:00:00,386.76,388.5,386.11,387.88,49373.0,353.7627,355.3542,353.1681,354.7871,49373.0
2022-01-11 10:10:00,387.79,389.15,387.57,389.04,38270.0,354.7048,355.9488,354.5036,355.8482,38270.0
2022-01-11 10:20:00,388.91,389.61,387.08,387.34,53873.0,355.7292,356.3695,354.0554,354.2932,53873.0
2022-01-11 10:30:00,387.33,388.37,386.96,387.5,46917.0,354.284,355.2353,353.9456,354.4395,46917.0
2022-01-11 10:40:00,387.58,387.65,385.93,386.57,42936.0,354.5127,354.5767,353.0035,353.5889,42936.0
2022-01-11 10:50:00,386.52,388.05,386.44,387.0,26319.0,353.5432,354.9426,353.47,353.9822,26319.0
2022-01-11 11:00:00,387.08,388.48,386.85,387.66,32669.0,354.0554,355.3359,353.845,354.5859,32669.0
2022-01-11 11:10:00,387.82,390.26,387.76,390.01,66522.0,354.7322,356.9641,354.6774,356.7354,66522.0
2022-01-11 11:20:00,390.09,390.89,389.85,390.49,45843.0,356.8086,357.5403,356.589,357.1744,45843.0
2022-01-11 11:30:00,390.47,391.18,390.07,390.84,44095.0,357.1562,357.8056,356.7903,357.4946,44095.0
2022-01-11 11:40:00,390.95,391.84,390.44,390.8,33239.0,357.5952,358.4093,357.1287,357.458,33239.0
2022-01-11 11:50:00,390.8,391.4,390.11,390.18,29542.0,357.458,358.0068,356.8269,356.8909,29542.0
2022-01-11 12:00:00,390.11,390.18,389.05,389.22,35560.0,356.8269,356.8909,355.8573,356.0128,35560.0
2022-01-11 12:10:00,389.16,389.33,388.63,389.1,28189.0,355.9579,356.1134,355.4731,355.903,28189.0
2022-01-11 12:20:00,389.17,389.42,388.31,388.78,38350.0,355.9671,356.1957,355.1804,355.6103,38350.0
2022-01-11 12:30:00,388.8,389.48,388.56,388.61,19853.0,355.6286,356.2506,355.4091,355.4548,19853.0
2022-01-11 12:40:00,388.59,389.49,388.45,389.49,23194.0,355.4365,356.2598,355.3085,356.2598,23194.0
2022-01-11 12:50:00,389.51,389.56,388.75,389.34,27860.0,356.2781,356.3238,355.5829,356.1226,27860.0
2022-01-11 13:00:00,389.28,389.31,388.52,388.52,19207.0,356.0677,356.0951,355.3725,355.3725,19207.0
2022-01-11 13:10:00,388.67,389.34,388.59,389.24,18670.0,355.5097,356.1226,355.4365,356.0311,18670.0
2022-01-11 13:20:00,389.2,389.92,389.15,389.47,29925.0,355.9945,356.6531,355.9488,356.2415,29925.0
2022-01-11 13:30:00,389.47,389.71,389.23,389.33,25068.0,356.2415,356.461,356.0219,356.1134,25068.0
2022-01-11 13:40:00,389.19,389.59,389.19,389.35,16400.0,355.9854,356.3512,355.9854,356.1317,16400.0
2022-01-11 13:50:00,389.55,390.0,389.49,389.64,20389.0,356.3146,356.7262,356.2598,356.397,20389.0
2022-01-11 14:00:00,389.68,389.71,388.52,388.8,25800.0,356.4336,356.461,355.3725,355.6286,25800.0
2022-01-11 14:10:00,388.83,388.94,388.16,388.23,33740.0,355.6561,355.7567,355.0432,355.1073,33740.0
2022-01-11 14:20:00,388.28,388.28,387.59,387.63,58699.0,355.153,355.153,354.5219,354.5585,58699.0
2022-01-11 14:30:00,387.57,387.87,386.93,387.1,77465.0,354.5036,354.778,353.9182,354.0737,77465.0
2022-01-11 14:40:00,387.09,387.62,386.83,387.28,51642.0,354.0645,354.5493,353.8267,354.2383,51642.0
2022-01-11 14:50:00,387.27,387.45,386.66,386.89,89414.0,354.2292,354.3938,353.6712,353.8816,89414.0
2022-01-11 15:00:00,386.91,387.58,386.89,387.58,84758.0,353.8999,354.5127,353.8816,354.5127,84758.0
2022-01-11 15:10:00,387.57,387.64,387.05,387.44,96374.0,354.5036,354.5676,354.0279,354.3847,96374.0
2022-01-11 15:20:00,387.48,387.48,386.87,387.06,95487.0,354.4212,354.4212,353.8633,354.0371,95487.0
2022-01-11 15:30:00,387.02,387.26,386.69,386.69,97182.0,354.0005,354.22,353.6987,353.6987,97182.0
2022-01-11 15:40:00,386.66,386.96,386.11,386.11,107219.0,353.6712,353.9456,353.1681,353.1681,107219.0
2022-01-11 15:50:00,386.13,386.71,385.27,386.7,392692.0,353.1864,353.7169,352.3998,353.7078,392692.0
2022-01-12 09:30:00,388.29,391.91,388.19,391.28,149811.0,355.1621,358.4733,355.0707,357.897,149811.0
2022-01-12 09:40:00,391.45,391.95,389.56,390.54,54979.0,358.0525,358.5099,356.3238,357.2202,54979.0
2022-01-12 09:50:00,390.63,392.0,390.25,390.25,63644.0,357.3025,358.5556,356.9549,356.9549,63644.0
2022-01-12 10:00:00,390.45,391.92,389.8,391.8,44735.0,357.1379,358.4824,356.5433,358.3727,44735.0
2022-01-12 10:10:00,391.72,393.41,391.14,392.86,50930.0,358.2995,359.8453,357.769,359.3422,50930.0
2022-01-12 10:20:00,393.02,393.45,392.07,392.28,38116.0,359.4886,359.8819,358.6196,358.8117,38116.0
2022-01-12 10:30:00,392.36,392.39,390.41,390.56,47044.0,358.8849,358.9123,357.1013,357.2385,47044.0
2022-01-12 10:40:00,390.57,391.29,389.55,389.73,56164.0,357.2476,357.9062,356.3146,356.4793,56164.0
2022-01-12 10:50:00,389.59,389.83,388.79,388.99,52623.0,356.3512,356.5708,355.6195,355.8024,52623.0
2022-01-12 11:00:00,389.03,389.12,387.18,387.69,51388.0,355.839,355.9213,354.1468,354.6133,51388.0
2022-01-12 11:10:00,387.71,388.12,386.62,387.36,51144.0,354.6316,355.0066,353.6346,354.3115,51144.0
2022-01-12 11:20:00,387.32,387.88,386.68,387.72,32786.0,354.2749,354.7871,353.6895,354.6408,32786.0
2022-01-12 11:30:00,387.85,388.94,387.85,388.55,29269.0,354.7597,355.7567,354.7597,355.4,29269.0
2022-01-12 11:40:00,388.72,389.22,388.56,388.98,24407.0,355.5555,356.0128,355.4091,355.7933,24407.0
2022-01-12 11:50:00,388.98,389.27,388.66,388.81,20319.0,355.7933,356.0585,355.5006,355.6378,20319.0
2022-01-12 12:00:00,389.03,389.3,388.16,388.21,19788.0,355.839,356.086,355.0432,355.089,19788.0
2022-01-12 12:10:00,388.35,388.43,387.34,387.83,30043.0,355.217,355.2902,354.2932,354.7414,30043.0
2022-01-12 12:20:00,387.74,388.03,387.5,387.66,35513.0,354.6591,354.9243,354.4395,354.5859,35513.0
2022-01-12 12:30:00,387.73,388.03,387.4,387.58,21441.0,354.6499,354.9243,354.3481,354.5127,21441.0
2022-01-12 12:40:00,387.55,387.94,387.15,387.94,30258.0,354.4853,354.842,354.1194,354.842,30258.0
2022-01-12 12:50:00,387.96,388.21,387.74,387.93,39008.0,354.8603,355.089,354.6591,354.8329,39008.0
2022-01-12 13:00:00,388.02,388.79,387.8,388.45,27661.0,354.9152,355.6195,354.7139,355.3085,27661.0
2022-01-12 13:10:00,388.52,388.59,387.85,388.45,22020.0,355.3725,355.4365,354.7597,355.3085,22020.0
2022-01-12 13:20:00,388.44,388.69,387.97,388.18,12876.0,355.2993,355.528,354.8694,355.0615,12876.0
2022-01-12 13:30:00,388.28,388.45,387.7,387.99,21076.0,355.153,355.3085,354.6225,354.8877,21076.0
2022-01-12 13:40:00,388.06,388.37,387.86,388.15,19477.0,354.9518,355.2353,354.7688,355.0341,19477.0
2022-01-12 13:50:00,388.1,388.14,387.55,387.77,24850.0,354.9884,355.0249,354.4853,354.6865,24850.0
2022-01-12 14:00:00,387.68,387.7,386.38,387.08,38190.0,354.6042,354.6225,353.4151,354.0554,38190.0
2022-01-12 14:10:00,387.01,387.72,386.99,387.68,24114.0,353.9913,354.6408,353.9731,354.6042,24114.0
2022-01-12 14:20:00,387.68,388.35,387.68,388.28,17562.0,354.6042,355.217,354.6042,355.153,17562.0
2022-01-12 14:30:00,388.26,388.3,387.77,388.12,19219.0,355.1347,355.1713,354.6865,355.0066,19219.0
2022-01-12 14:40:00,388.13,388.2,387.36,387.79,26063.0,355.0158,355.0798,354.3115,354.7048,26063.0
2022-01-12 14:50:00,387.76,388.27,387.66,388.15,23339.0,354.6774,355.1438,354.5859,355.0341,23339.0
2022-01-12 15:00:00,388.09,388.38,386.98,387.06,26756.0,354.9792,355.2445,353.9639,354.0371,26756.0
2022-01-12 15:10:00,387.16,387.97,387.13,387.85,27717.0,354.1286,354.8694,354.1011,354.7597,27717.0
2022-01-12 15:20:00,387.83,388.54,387.76,388.37,44127.0,354.7414,355.3908,354.6774,355.2353,44127.0
2022-01-12 15:30:00,388.41,388.93,387.94,388.02,51026.0,355.2719,355.7475,354.842,354.9152,51026.0
2022-01-12 15:40:00,387.99,388.78,387.87,388.68,70817.0,354.8877,355.6103,354.778,355.5189,70817.0
2022-01-12 15:50:00,388.75,389.93,388.75,389.51,180024.0,355.5829,356.6622,355.5829,356.2781,180024.0
2022-01-13 09:30:00,392.51,393.1,390.34,390.44,103914.0,359.0221,359.5618,357.0372,357.1287,103914.0
2022-01-13 09:40:00,390.44,392.16,388.96,392.16,75893.0,357.1287,358.702,355.775,358.702,75893.0
2022-01-13 09:50:00,392.02,393.72,391.26,391.7,60834.0,358.5739,360.1289,357.8787,358.2812,60834.0
2022-01-13 10:00:00,391.98,392.25,390.58,392.25,37713.0,358.5373,358.7843,357.2568,358.7843,37713.0
2022-01-13 10:10:00,392.05,392.46,391.23,392.43,47539.0,358.6013,358.9764,357.8513,358.9489,47539.0
2022-01-13 10:20:00,392.49,393.35,392.33,392.95,48896.0,359.0038,359.7904,358.8575,359.4246,48896.0
2022-01-13 10:30:00,392.97,393.31,392.35,392.85,33658.0,359.4429,359.7538,358.8758,359.3331,33658.0
2022-01-13 10:40:00,392.75,393.05,392.39,392.7,40379.0,359.2416,359.516,358.9123,359.1959,40379.0
2022-01-13 10:50:00,392.7,392.75,391.3,392.63,31005.0,359.1959,359.2416,357.9153,359.1319,31005.0
2022-01-13 11:00:00,392.55,393.21,392.32,393.12,40010.0,359.0587,359.6624,358.8483,359.5801,40010.0
2022-01-13 11:10:00,393.08,393.08,391.96,392.03,25968.0,359.5435,359.5435,358.519,358.5831,25968.0
2022-01-13 11:20:00,392.11,394.07,391.81,393.92,40915.0,358.6562,360.449,358.3818,360.3118,40915.0
2022-01-13 11:30:00,393.92,394.31,393.22,394.31,37630.0,360.3118,360.6685,359.6715,360.6685,37630.0
2022-01-13 11:40:00,394.27,394.27,393.29,393.51,40178.0,360.6319,360.6319,359.7356,359.9368,40178.0
2022-01-13 11:50:00,393.35,393.74,392.93,393.5,18883.0,359.7904,360.1472,359.4063,359.9276,18883.0
2022-01-13 12:00:00,393.49,393.49,392.12,392.22,22559.0,359.9185,359.9185,358.6654,358.7568,22559.0
2022-01-13 12:10:00,392.15,392.37,389.59,389.99,99856.0,358.6928,358.894,356.3512,356.7171,99856.0
2022-01-13 12:20:00,389.99,390.71,389.24,390.23,41805.0,356.7171,357.3757,356.0311,356.9366,41805.0
2022-01-13 12:30:00,390.04,390.06,389.2,389.75,37891.0,356.7628,356.7811,355.9945,356.4976,37891.0
2022-01-13 12:40:00,389.8,389.81,388.28,388.54,31388.0,356.5433,356.5525,355.153,355.3908,31388.0
2022-01-13 12:50:00,388.48,389.31,388.39,388.99,24543.0,355.3359,356.0951,355.2536,355.8024,24543.0
2022-01-13 13:00:00,388.88,389.58,388.46,389.16,32112.0,355.7018,356.3421,355.3176,355.9579,32112.0
2022-01-13 13:10:00,389.17,389.62,388.66,389.47,29610.0,355.9671,356.3787,355.5006,356.2415,29610.0
2022-01-13 13:20:00,389.63,390.02,389.32,389.82,25126.0,356.3878,356.7445,356.1043,356.5616,25126.0
2022-01-13 13:30:00,389.9,390.07,389.45,389.8,22843.0,356.6348,356.7903,356.2232,356.5433,22843.0
2022-01-13 13:40:00,389.8,390.27,389.32,390.27,21450.0,356.5433,356.9732,356.1043,356.9732,21450.0
2022-01-13 13:50:00,390.31,390.88,389.84,390.71,18125.0,357.0098,357.5312,356.5799,357.3757,18125.0
2022-01-13 14:00:00,390.68,391.09,390.41,390.69,14249.0,357.3482,357.7233,357.1013,357.3574,14249.0
2022-01-13 14:10:00,390.68,390.88,389.43,389.65,31447.0,357.3482,357.5312,356.2049,356.4061,31447.0
2022-01-13 14:20:00,389.69,389.69,388.77,388.78,20760.0,356.4427,356.4427,355.6012,355.6103,20760.0
2022-01-13 14:30:00,388.89,388.89,387.8,388.08,27225.0,355.711,355.711,354.7139,354.9701,27225.0
2022-01-13 14:40:00,388.21,389.01,388.02,388.73,19964.0,355.089,355.8207,354.9152,355.5646,19964.0
2022-01-13 14:50:00,388.8,389.24,388.69,388.81,23378.0,355.6286,356.0311,355.528,355.6378,23378.0
2022-01-13 15:00:00,388.72,388.72,387.64,387.74,27228.0,355.5555,355.5555,354.5676,354.6591,27228.0
2022-01-13 15:10:00,387.74,388.62,386.91,388.37,34641.0,354.6591,355.464,353.8999,355.2353,34641.0
2022-01-13 15:20:00,388.43,388.55,387.79,388.07,31010.0,355.2902,355.4,354.7048,354.9609,31010.0
2022-01-13 15:30:00,388.08,388.37,387.33,387.33,48248.0,354.9701,355.2353,354.284,354.284,48248.0
2022-01-13 15:40:00,387.45,387.99,386.5,386.73,51495.0,354.3938,354.8877,353.5249,353.7352,51495.0
2022-01-13 15:50:00,386.53,387.32,385.86,387.08,221328.0,353.5523,354.2749,352.9395,354.0554,221328.0
2022-01-14 09:30:00,381.33,382.0,378.82,380.79,222889.0,348.796,349.4088,346.5001,348.302,222889.0
2022-01-14 09:40:00,380.87,381.55,379.75,380.47,53260.0,348.3752,348.9972,347.3508,348.0093,53260.0
2022-01-14 09:50:00,380.66,381.62,380.57,381.56,87740.0,348.1831,349.0612,348.1008,349.0063,87740.0
2022-01-14 10:00:00,381.83,382.01,380.5,381.2,42381.0,349.2533,349.4179,348.0368,348.677,42381.0
2022-01-14 10:10:00,381.17,381.44,380.25,380.81,53433.0,348.6496,348.8966,347.8081,348.3203,53433.0
2022-01-14 10:20:00,380.81,380.88,379.08,379.57,58243.0,348.3203,348.3843,346.7379,347.1861,58243.0
2022-01-14 10:30:00,379.6,379.72,377.1,377.1,108539.0,347.2135,347.3233,344.9268,344.9268,108539.0
2022-01-14 10:40:00,377.06,377.65,376.64,377.25,75654.0,344.8903,345.4299,344.5061,345.064,75654.0
2022-01-14 10:50:00,377.2,377.29,375.71,375.94,84382.0,345.0183,345.1006,343.6554,343.8658,84382.0
2022-01-14 11:00:00,376.03,376.59,375.29,375.77,84922.0,343.9481,344.4604,343.2713,343.7103,84922.0
2022-01-14 11:10:00,375.68,375.86,374.4,374.63,80269.0,343.628,343.7926,342.4572,342.6676,80269.0
2022-01-14 11:20:00,374.61,374.81,373.88,374.38,94094.0,342.6493,342.8322,341.9816,342.4389,94094.0
2022-01-14 11:30:00,374.4,375.59,374.0,375.44,97474.0,342.4572,343.5457,342.0913,343.4085,97474.0
2022-01-14 11:40:00,375.43,375.61,375.0,375.41,64014.0,343.3993,343.564,343.006,343.381,64014.0
2022-01-14 11:50:00,375.35,375.42,374.81,374.95,42656.0,343.3261,343.3902,342.8322,342.9603,42656.0
2022-01-14 12:00:00,374.99,374.99,373.65,374.0,91326.0,342.9969,342.9969,341.7712,342.0913,91326.0
2022-01-14 12:10:00,374.0,374.51,373.07,374.43,69087.0,342.0913,342.5578,341.2407,342.4846,69087.0
2022-01-14 12:20:00,374.51,374.59,373.65,373.9,65177.0,342.5578,342.631,341.7712,341.9999,65177.0
2022-01-14 12:30:00,373.92,374.59,373.68,374.23,49854.0,342.0182,342.631,341.7986,342.3017,49854.0
2022-01-14 12:40:00,374.16,374.16,372.92,373.24,30669.0,342.2377,342.2377,341.1035,341.3962,30669.0
2022-01-14 12:50:00,373.29,373.36,372.45,372.73,36254.0,341.4419,341.5059,340.6736,340.9297,36254.0
2022-01-14 13:00:00,372.74,373.21,372.46,372.77,56361.0,340.9388,341.3687,340.6827,340.9663,56361.0
2022-01-14 13:10:00,372.72,373.7,372.55,373.48,34929.0,340.9205,341.8169,340.765,341.6157,34929.0
2022-01-14 13:20:00,373.48,373.69,373.04,373.39,33188.0,341.6157,341.8078,341.2132,341.5334,33188.0
2022-01-14 13:30:00,373.3,373.65,373.0,373.39,29094.0,341.451,341.7712,341.1766,341.5334,29094.0
2022-01-14 13:40:00,373.35,373.64,373.0,373.12,66336.0,341.4968,341.762,341.1766,341.2864,66336.0
2022-01-14 13:50:00,373.16,373.51,372.92,373.38,60056.0,341.323,341.6431,341.1035,341.5242,60056.0
2022-01-14 14:00:00,373.36,373.67,372.63,372.87,61474.0,341.5059,341.7895,340.8382,341.0577,61474.0
2022-01-14 14:10:00,372.79,373.03,372.55,372.73,33095.0,340.9846,341.2041,340.765,340.9297,33095.0
2022-01-14 14:20:00,372.7,373.02,372.25,372.36,64269.0,340.9022,341.1949,340.4906,340.5912,64269.0
2022-01-14 14:30:00,372.36,373.31,372.32,373.02,56493.0,340.5912,341.4602,340.5547,341.1949,56493.0
2022-01-14 14:40:00,372.96,373.18,372.22,372.42,65115.0,341.1401,341.3413,340.4632,340.6461,65115.0
2022-01-14 14:50:00,372.42,373.02,372.23,372.25,62773.0,340.6461,341.1949,340.4723,340.4906,62773.0
2022-01-14 15:00:00,372.2,372.64,371.5,371.66,173082.0,340.4449,340.8474,339.8046,339.951,173082.0
2022-01-14 15:10:00,371.63,372.15,371.61,371.75,125274.0,339.9235,340.3992,339.9052,340.0333,125274.0
2022-01-14 15:20:00,371.76,372.57,371.72,371.9,182239.0,340.0424,340.7833,340.0059,340.1705,182239.0
2022-01-14 15:30:00,371.96,372.24,371.72,372.13,122975.0,340.2254,340.4815,340.0059,340.3809,122975.0
2022-01-14 15:40:00,372.07,372.89,371.84,372.15,151124.0,340.326,341.076,340.1156,340.3992,151124.0
2022-01-14 15:50:00,372.21,372.86,371.8,372.0,448631.0,340.454,341.0486,340.079,340.262,448631.0
2022-01-18 09:30:00,366.1,367.02,361.08,362.95,441376.0,334.8653,335.7068,330.2736,331.9841,441376.0
2022-01-18 09:40:00,362.6,362.83,360.36,361.44,180690.0,331.6639,331.8743,329.6151,330.6029,180690.0
2022-01-18 09:50:00,361.52,362.2,360.03,362.0,159725.0,330.6761,331.2981,329.3132,331.1151,159725.0
2022-01-18 10:00:00,362.05,363.33,361.03,363.19,165049.0,331.1609,332.3317,330.2279,332.2036,165049.0
2022-01-18 10:10:00,363.06,364.0,362.21,363.54,118530.0,332.0847,332.9445,331.3072,332.5237,118530.0
2022-01-18 10:20:00,363.4,364.93,363.35,364.85,100750.0,332.3957,333.7952,332.35,333.722,100750.0
2022-01-18 10:30:00,364.85,366.76,363.27,366.36,155545.0,333.722,335.469,332.2768,335.1032,155545.0
2022-01-18 10:40:00,366.41,366.68,364.73,365.29,65154.0,335.1489,335.3958,333.6122,334.1244,65154.0
2022-01-18 10:50:00,365.16,365.87,364.65,365.52,41112.0,334.0055,334.655,333.539,334.3348,41112.0
2022-01-18 11:00:00,365.61,366.05,365.2,365.8,33662.0,334.4171,334.8196,334.0421,334.5909,33662.0
2022-01-18 11:10:00,365.82,367.46,365.47,366.89,49153.0,334.6092,336.1093,334.2891,335.5879,49153.0
2022-01-18 11:20:00,367.0,367.29,366.15,366.5,41067.0,335.6885,335.9538,334.9111,335.2312,41067.0
2022-01-18 11:30:00,366.6,366.64,365.67,366.27,62034.0,335.3227,335.3593,334.472,335.0208,62034.0
2022-01-18 11:40:00,366.46,367.04,366.05,366.92,55592.0,335.1946,335.7251,334.8196,335.6154,55592.0
2022-01-18 11:50:00,367.0,367.51,366.21,367.0,52446.0,335.6885,336.155,334.9659,335.6885,52446.0
2022-01-18 12:00:00,367.07,367.42,365.59,366.0,65222.0,335.7526,336.0727,334.3988,334.7739,65222.0
2022-01-18 12:10:00,366.0,366.38,365.45,365.45,53573.0,334.7739,335.1214,334.2708,334.2708,53573.0
2022-01-18 12:20:00,365.42,365.89,364.5,364.81,92035.0,334.2433,334.6733,333.4018,333.6854,92035.0
2022-01-18 12:30:00,364.81,365.23,364.37,364.41,58793.0,333.6854,334.0696,333.2829,333.3195,58793.0
2022-01-18 12:40:00,364.42,365.05,363.78,363.84,52101.0,333.3287,333.9049,332.7433,332.7982,52101.0
2022-01-18 12:50:00,363.87,364.68,363.86,363.94,41860.0,332.8256,333.5665,332.8164,332.8896,41860.0
2022-01-18 13:00:00,363.95,364.91,363.85,364.74,53859.0,332.8988,333.7769,332.8073,333.6214,53859.0
2022-01-18 13:10:00,364.71,365.53,364.71,365.23,47882.0,333.5939,334.344,333.5939,334.0696,47882.0
2022-01-18 13:20:00,365.17,365.27,364.39,364.85,47182.0,334.0147,334.1061,333.3012,333.722,47182.0
2022-01-18 13:30:00,364.81,365.31,364.39,365.16,53256.0,333.6854,334.1427,333.3012,334.0055,53256.0
2022-01-18 13:40:00,365.14,366.05,365.14,365.74,38487.0,333.9872,334.8196,333.9872,334.536,38487.0
2022-01-18 13:50:00,365.76,367.2,365.66,367.2,28208.0,334.5543,335.8715,334.4629,335.8715,28208.0
2022-01-18 14:00:00,367.19,367.52,367.03,367.08,30126.0,335.8623,336.1642,335.716,335.7617,30126.0
2022-01-18 14:10:00,367.06,367.65,367.01,367.55,30391.0,335.7434,336.2831,335.6977,336.1916,30391.0
2022-01-18 14:20:00,367.52,367.52,366.86,366.92,28681.0,336.1642,336.1642,335.5605,335.6154,28681.0
2022-01-18 14:30:00,366.92,367.8,366.85,367.55,53343.0,335.6154,336.4203,335.5513,336.1916,53343.0
2022-01-18 14:40:00,367.48,368.01,367.14,367.75,41420.0,336.1276,336.6124,335.8166,336.3746,41420.0
2022-01-18 14:50:00,367.75,368.09,367.52,367.68,65601.0,336.3746,336.6856,336.1642,336.3105,65601.0
2022-01-18 15:00:00,367.67,367.67,366.98,367.14,48960.0,336.3014,336.3014,335.6703,335.8166,48960.0
2022-01-18 15:10:00,367.1,367.3,365.86,365.87,71766.0,335.78,335.963,334.6458,334.655,71766.0
2022-01-18 15:20:00,365.9,366.6,365.78,366.44,59643.0,334.6824,335.3227,334.5726,335.1763,59643.0
2022-01-18 15:30:00,366.5,367.02,366.26,366.34,68160.0,335.2312,335.7068,335.0117,335.0849,68160.0
2022-01-18 15:40:00,366.29,366.29,365.26,366.23,107553.0,335.0391,335.0391,334.097,334.9842,107553.0
2022-01-18 15:50:00,366.28,366.96,365.72,366.81,260163.0,335.03,335.652,334.5178,335.5148,260163.0
2022-01-19 09:30:00,367.18,368.7,365.53,367.02,162089.0,335.8532,337.2435,334.344,335.7068,162089.0
2022-01-19 09:40:00,367.19,368.02,366.42,367.37,81374.0,335.8623,336.6215,335.158,336.027,81374.0
2022-01-19 09:50:00,367.5,368.07,366.11,367.41,56783.0,336.1459,336.6673,334.8745,336.0636,56783.0
2022-01-19 10:00:00,367.45,367.88,366.25,366.38,90813.0,336.1002,336.4935,335.0025,335.1214,90813.0
2022-01-19 10:10:00,366.43,366.49,364.4,365.1,61460.0,335.1672,335.2221,333.3104,333.9507,61460.0
2022-01-19 10:20:00,364.97,365.74,364.15,364.16,61107.0,333.8317,334.536,333.0817,333.0908,61107.0
2022-01-19 10:30:00,364.2,365.52,364.15,364.57,55452.0,333.1274,334.3348,333.0817,333.4659,55452.0
2022-01-19 10:40:00,364.5,365.77,364.29,364.74,60735.0,333.4018,334.5635,333.2098,333.6214,60735.0
2022-01-19 10:50:00,364.75,366.42,364.75,365.67,43737.0,333.6305,335.158,333.6305,334.472,43737.0
2022-01-19 11:00:00,365.6,365.6,364.07,364.25,59347.0,334.408,334.408,333.0085,333.1732,59347.0
2022-01-19 11:10:00,364.26,364.26,362.67,363.39,65090.0,333.1823,333.1823,331.728,332.3865,65090.0
2022-01-19 11:20:00,363.48,365.1,363.18,364.97,53300.0,332.4689,333.9507,332.1945,333.8317,53300.0
2022-01-19 11:30:00,365.01,365.12,363.5,364.48,59837.0,333.8683,333.9689,332.4872,333.3835,59837.0
2022-01-19 11:40:00,364.4,365.11,364.19,364.34,50570.0,333.3104,333.9598,333.1183,333.2555,50570.0
2022-01-19 11:50:00,364.23,364.82,364.03,364.13,57776.0,333.1549,333.6945,332.9719,333.0634,57776.0
2022-01-19 12:00:00,364.22,364.61,363.89,364.16,66708.0,333.1457,333.5025,332.8439,333.0908,66708.0
2022-01-19 12:10:00,363.97,364.47,363.1,363.23,86601.0,332.9171,333.3744,332.1213,332.2402,86601.0
2022-01-19 12:20:00,363.23,365.12,363.11,364.49,49332.0,332.2402,333.9689,332.1304,333.3927,49332.0
2022-01-19 12:30:00,364.52,364.54,363.05,363.38,53900.0,333.4201,333.4384,332.0756,332.3774,53900.0
2022-01-19 12:40:00,363.64,364.03,363.31,363.58,34527.0,332.6152,332.9719,332.3134,332.5603,34527.0
2022-01-19 12:50:00,363.52,363.87,362.86,363.27,61621.0,332.5055,332.8256,331.9018,332.2768,61621.0
2022-01-19 13:00:00,363.17,363.36,362.75,363.05,73733.0,332.1853,332.3591,331.8011,332.0756,73733.0
2022-01-19 13:10:00,363.13,363.34,362.57,362.87,53718.0,332.1487,332.3408,331.6365,331.9109,53718.0
2022-01-19 13:20:00,362.85,362.92,361.87,362.12,41163.0,331.8926,331.9566,330.9962,331.2249,41163.0
2022-01-19 13:30:00,362.09,362.61,361.91,362.4,42904.0,331.1975,331.6731,331.0328,331.481,42904.0
2022-01-19 13:40:00,362.4,362.53,362.09,362.29,28368.0,331.481,331.5999,331.1975,331.3804,28368.0
2022-01-19 13:50:00,362.32,362.52,361.84,362.14,30672.0,331.4078,331.5908,330.9688,331.2432,30672.0
2022-01-19 14:00:00,362.19,362.39,361.46,361.81,46764.0,331.2889,331.4719,330.6212,330.9413,46764.0
2022-01-19 14:10:00,361.75,361.85,360.84,361.09,48861.0,330.8865,330.9779,330.0541,330.2828,48861.0
2022-01-19 14:20:00,361.06,361.11,360.49,360.79,49594.0,330.2553,330.3011,329.734,330.0084,49594.0
2022-01-19 14:30:00,360.71,362.06,360.69,362.03,50994.0,329.9352,331.17,329.9169,331.1426,50994.0
2022-01-19 14:40:00,362.08,362.62,361.99,362.32,48698.0,331.1883,331.6822,331.106,331.4078,48698.0
2022-01-19 14:50:00,362.21,362.57,361.85,361.85,62272.0,331.3072,331.6365,330.9779,330.9779,62272.0
2022-01-19 15:00:00,361.85,362.14,361.42,361.43,37076.0,330.9779,331.2432,330.5846,330.5938,37076.0
2022-01-19 15:10:00,361.45,362.06,361.3,361.71,64702.0,330.6121,331.17,330.4749,330.8499,64702.0
2022-01-19 15:20:00,361.8,362.05,361.09,361.09,76164.0,330.9322,331.1609,330.2828,330.2828,76164.0
2022-01-19 15:30:00,361.03,361.36,360.59,360.85,86746.0,330.2279,330.5297,329.8254,330.0632,86746.0
2022-01-19 15:40:00,360.81,361.38,360.65,360.9,119724.0,330.0267,330.548,329.8803,330.109,119724.0
2022-01-19 15:50:00,360.88,360.88,359.41,359.66,339390.0,330.0907,330.0907,328.7461,328.9748,339390.0
2022-01-20 09:30:00,361.33,361.62,358.52,359.81,159947.0,330.5023,330.7676,327.932,329.112,159947.0
2022-01-20 09:40:00,359.78,361.23,359.17,360.84,90923.0,329.0845,330.4108,328.5266,330.0541,90923.0
2022-01-20 09:50:00,361.18,361.32,360.45,361.06,75507.0,330.3651,330.4932,329.6974,330.2553,75507.0
2022-01-20 10:00:00,361.11,361.85,360.44,360.96,65908.0,330.3011,330.9779,329.6882,330.1639,65908.0
2022-01-20 10:10:00,361.0,361.04,359.59,359.85,57010.0,330.2005,330.237,328.9107,329.1486,57010.0
2022-01-20 10:20:00,359.74,360.62,359.73,359.94,56188.0,329.048,329.8529,329.0388,329.2309,56188.0
2022-01-20 10:30:00,360.01,360.82,359.68,360.25,62230.0,329.2949,330.0358,328.9931,329.5144,62230.0
2022-01-20 10:40:00,360.2,361.06,360.2,360.68,49370.0,329.4687,330.2553,329.4687,329.9078,49370.0
2022-01-20 10:50:00,360.7,361.2,359.92,360.12,60378.0,329.926,330.3834,329.2126,329.3955,60378.0
2022-01-20 11:00:00,359.88,360.81,359.88,360.52,48492.0,329.176,330.0267,329.176,329.7614,48492.0
2022-01-20 11:10:00,360.54,360.83,360.0,360.83,39817.0,329.7797,330.045,329.2858,330.045,39817.0
2022-01-20 11:20:00,360.66,361.27,360.15,361.13,52452.0,329.8895,330.4474,329.423,330.3194,52452.0
2022-01-20 11:30:00,361.05,361.32,360.55,360.87,91694.0,330.2462,330.4932,329.7888,330.0815,91694.0
2022-01-20 11:40:00,360.77,360.83,359.08,359.84,33557.0,329.9901,330.045,328.4443,329.1394,33557.0
2022-01-20 11:50:00,359.91,360.35,359.37,359.54,35936.0,329.2034,329.6059,328.7095,328.865,35936.0
2022-01-20 12:00:00,359.56,360.02,359.29,359.3,34775.0,328.8833,329.3041,328.6363,328.6455,34775.0
2022-01-20 12:10:00,359.27,359.65,359.19,359.49,31162.0,328.6181,328.9656,328.5449,328.8193,31162.0
2022-01-20 12:20:00,359.47,360.05,359.3,360.03,32519.0,328.801,329.3315,328.6455,329.3132,32519.0
2022-01-20 12:30:00,360.06,360.3,359.11,359.44,33074.0,329.3406,329.5602,328.4717,328.7735,33074.0
2022-01-20 12:40:00,359.36,359.67,358.56,358.72,47149.0,328.7004,328.9839,327.9686,328.115,47149.0
2022-01-20 12:50:00,358.7,358.7,357.9,357.95,43653.0,328.0967,328.0967,327.3649,327.4107,43653.0
2022-01-20 13:00:00,357.95,358.0,356.08,356.22,76513.0,327.4107,327.4564,325.7002,325.8283,76513.0
2022-01-20 13:10:00,356.17,356.8,355.94,356.74,50200.0,325.7825,326.3588,325.5722,326.3039,50200.0
2022-01-20 13:20:00,356.87,357.0,355.69,355.87,39588.0,326.4228,326.5417,325.3435,325.5081,39588.0
2022-01-20 13:30:00,355.91,356.47,355.69,356.17,43939.0,325.5447,326.0569,325.3435,325.7825,43939.0
2022-01-20 13:40:00,356.17,356.35,355.73,355.93,37744.0,325.7825,325.9472,325.3801,325.563,37744.0
2022-01-20 13:50:00,355.96,356.01,355.26,355.68,53775.0,325.5905,325.6362,324.9502,325.3343,53775.0
2022-01-20 14:00:00,355.68,356.96,355.48,356.69,73923.0,325.3343,326.5051,325.1514,326.2582,73923.0
2022-01-20 14:10:00,356.76,356.99,355.66,356.34,48141.0,326.3222,326.5326,325.316,325.938,48141.0
2022-01-20 14:20:00,356.37,356.68,355.7,355.71,41570.0,325.9655,326.249,325.3526,325.3618,41570.0
2022-01-20 14:30:00,355.79,355.95,355.12,355.26,42913.0,325.435,325.5813,324.8221,324.9502,42913.0
2022-01-20 14:40:00,355.2,355.2,354.48,354.98,45602.0,324.8953,324.8953,324.2367,324.6941,45602.0
2022-01-20 14:50:00,354.87,355.29,354.52,354.75,53296.0,324.5934,324.9776,324.2733,324.4837,53296.0
2022-01-20 15:00:00,354.87,355.23,354.08,354.19,46625.0,324.5934,324.9227,323.8708,323.9715,46625.0
2022-01-20 15:10:00,354.23,354.31,353.35,353.5,75156.0,324.008,324.0812,323.2031,323.3403,75156.0
2022-01-20 15:20:00,353.56,353.57,352.66,352.82,90548.0,323.3952,323.4044,322.572,322.7183,90548.0
2022-01-20 15:30:00,352.77,353.01,351.11,351.71,142802.0,322.6726,322.8921,321.1542,321.703,142802.0
2022-01-20 15:40:00,351.66,352.03,350.27,350.33,169112.0,321.6573,321.9957,320.3859,320.4408,169112.0
2022-01-20 15:50:00,350.33,351.38,349.02,349.55,457210.0,320.4408,321.4012,319.2426,319.7273,457210.0
2022-01-21 09:30:00,351.72,353.5,347.18,350.53,665625.0,321.7122,323.3403,317.5595,320.6237,665625.0
2022-01-21 09:40:00,350.69,352.39,349.53,351.58,170180.0,320.7701,322.325,319.709,321.5841,170180.0
2022-01-21 09:50:00,351.7,352.35,350.74,351.66,83028.0,321.6939,322.2884,320.8158,321.6573,83028.0
2022-01-21 10:00:00,351.8,353.24,351.07,352.52,94951.0,321.7854,323.1025,321.1177,322.4439,94951.0
2022-01-21 10:10:00,352.62,353.77,351.0,352.77,98038.0,322.5354,323.5873,321.0536,322.6726,98038.0
2022-01-21 10:20:00,352.75,354.5,351.39,354.35,116692.0,322.6543,324.255,321.4104,324.1178,116692.0
2022-01-21 10:30:00,354.4,357.5,353.84,356.53,154961.0,324.1635,326.9991,323.6513,326.1118,154961.0
2022-01-21 10:40:00,356.44,356.99,355.44,355.79,72118.0,326.0295,326.5326,325.1148,325.435,72118.0
2022-01-21 10:50:00,355.98,357.95,355.78,357.26,81926.0,325.6087,327.4107,325.4258,326.7795,81926.0
2022-01-21 11:00:00,357.3,359.67,357.05,359.48,98179.0,326.8161,328.9839,326.5875,328.8101,98179.0
2022-01-21 11:10:00,359.55,359.55,358.21,359.33,73173.0,328.8742,328.8742,327.6485,328.6729,73173.0
2022-01-21 11:20:00,359.21,360.09,358.22,358.58,64326.0,328.5632,329.3681,327.6576,327.9869,64326.0
2022-01-21 11:30:00,358.62,358.62,354.35,354.45,156726.0,328.0235,328.0235,324.1178,324.2093,156726.0
2022-01-21 11:40:00,354.49,354.61,351.32,351.56,142869.0,324.2459,324.3556,321.3463,321.5658,142869.0
2022-01-21 11:50:00,351.59,352.45,351.06,352.24,78203.0,321.5933,322.3799,321.1085,322.1878,78203.0
2022-01-21 12:00:00,352.25,352.33,350.37,350.73,102095.0,322.197,322.2702,320.4774,320.8067,102095.0
2022-01-21 12:10:00,350.71,351.24,349.5,350.65,123928.0,320.7884,321.2731,319.6816,320.7335,123928.0
2022-01-21 12:20:00,350.53,351.29,349.73,350.17,87760.0,320.6237,321.3189,319.892,320.2944,87760.0
2022-01-21 12:30:00,350.23,351.24,349.34,349.57,55397.0,320.3493,321.2731,319.5353,319.7456,55397.0
2022-01-21 12:40:00,349.6,350.14,347.87,347.89,83366.0,319.7731,320.267,318.1907,318.209,83366.0
2022-01-21 12:50:00,348.0,349.37,347.94,348.81,87234.0,318.3096,319.5627,318.2547,319.0505,87234.0
2022-01-21 13:00:00,348.84,350.31,348.76,350.13,40521.0,319.0779,320.4225,319.0047,320.2579,40521.0
2022-01-21 13:10:00,350.11,351.56,350.0,350.78,53194.0,320.2396,321.5658,320.1389,320.8524,53194.0
2022-01-21 13:20:00,350.74,350.96,350.03,350.7,33113.0,320.8158,321.017,320.1664,320.7792,33113.0
2022-01-21 13:30:00,350.55,351.67,350.34,351.02,32769.0,320.642,321.6665,320.4499,321.0719,32769.0
2022-01-21 13:40:00,351.15,351.64,350.69,351.35,34735.0,321.1908,321.639,320.7701,321.3738,34735.0
2022-01-21 13:50:00,351.57,351.79,350.2,350.63,47489.0,321.575,321.7762,320.3219,320.7152,47489.0
2022-01-21 14:00:00,350.53,351.92,350.53,351.62,56761.0,320.6237,321.8951,320.6237,321.6207,56761.0
2022-01-21 14:10:00,351.67,351.71,350.71,350.85,31099.0,321.6665,321.703,320.7884,320.9164,31099.0
2022-01-21 14:20:00,350.94,351.87,350.12,350.35,48414.0,320.9987,321.8494,320.2487,320.4591,48414.0
2022-01-21 14:30:00,350.35,351.48,350.14,351.34,35565.0,320.4591,321.4927,320.267,321.3646,35565.0
2022-01-21 14:40:00,351.47,351.56,350.8,351.15,52799.0,321.4835,321.5658,320.8707,321.1908,52799.0
2022-01-21 14:50:00,351.1,351.11,349.15,349.28,68999.0,321.1451,321.1542,319.3615,319.4804,68999.0
2022-01-21 15:00:00,349.29,350.03,348.77,349.16,87029.0,319.4895,320.1664,319.0139,319.3706,87029.0
2022-01-21 15:10:00,349.04,350.5,348.78,350.03,86333.0,319.2608,320.5963,319.023,320.1664,86333.0
2022-01-21 15:20:00,349.97,349.97,347.5,347.81,142131.0,320.1115,320.1115,317.8522,318.1358,142131.0
2022-01-21 15:30:00,347.72,348.53,347.56,348.43,99064.0,318.0535,318.7944,317.9071,318.7029,99064.0
2022-01-21 15:40:00,348.48,349.74,348.48,349.41,129693.0,318.7486,319.9011,318.7486,319.5993,129693.0
2022-01-21 15:50:00,349.47,350.13,348.39,348.81,359413.0,319.6542,320.2579,318.6663,319.0505,359413.0
2022-01-24 09:30:00,343.78,347.18,343.61,346.67,313136.0,314.4496,317.5595,314.2941,317.093,313136.0
2022-01-24 09:40:00,346.46,347.77,346.07,347.22,157036.0,316.901,318.0992,316.5442,317.5961,157036.0
2022-01-24 09:50:00,347.22,348.32,345.18,345.18,197597.0,317.5961,318.6023,315.7302,315.7302,197597.0
2022-01-24 10:00:00,345.47,349.36,345.02,348.22,132821.0,315.9954,319.5535,315.5838,318.5108,132821.0
2022-01-24 10:10:00,348.22,348.76,346.72,347.56,121717.0,318.5108,319.0047,317.1388,317.9071,121717.0
2022-01-24 10:20:00,347.45,350.43,347.15,350.12,140915.0,317.8065,320.5323,317.5321,320.2487,140915.0
2022-01-24 10:30:00,350.2,353.77,350.07,353.0,192776.0,320.3219,323.5873,320.203,322.883,192776.0
2022-01-24 10:40:00,353.12,355.46,351.83,352.57,188771.0,322.9928,325.1331,321.8128,322.4897,188771.0
2022-01-24 10:50:00,352.7,354.57,352.05,352.39,122714.0,322.6086,324.319,322.014,322.325,122714.0
2022-01-24 11:00:00,352.3,353.31,351.3,351.46,104685.0,322.2427,323.1665,321.328,321.4744,104685.0
2022-01-24 11:10:00,351.32,351.73,350.5,351.16,85973.0,321.3463,321.7213,320.5963,321.2,85973.0
2022-01-24 11:20:00,351.16,352.31,350.95,352.02,64832.0,321.2,322.2519,321.0079,321.9866,64832.0
2022-01-24 11:30:00,351.97,353.41,350.95,351.01,82231.0,321.9409,323.258,321.0079,321.0628,82231.0
2022-01-24 11:40:00,351.1,351.16,349.17,349.9,130983.0,321.1451,321.2,319.3798,320.0475,130983.0
2022-01-24 11:50:00,349.9,351.36,349.51,351.31,88470.0,320.0475,321.3829,319.6907,321.3372,88470.0
2022-01-24 12:00:00,351.29,351.67,349.57,349.57,127049.0,321.3189,321.6665,319.7456,319.7456,127049.0
2022-01-24 12:10:00,349.76,350.12,346.74,347.46,122375.0,319.9194,320.2487,317.1571,317.8156,122375.0
2022-01-24 12:20:00,347.33,348.27,346.39,347.68,180458.0,317.6967,318.5565,316.8369,318.0169,180458.0
2022-01-24 12:30:00,347.67,347.93,346.31,347.16,63349.0,318.0077,318.2455,316.7638,317.5412,63349.0
2022-01-24 12:40:00,346.98,348.95,346.18,348.65,76561.0,317.3766,319.1785,316.6449,318.9041,76561.0
2022-01-24 12:50:00,348.63,350.98,348.4,349.78,109907.0,318.8858,321.0353,318.6754,319.9377,109907.0
2022-01-24 13:00:00,349.85,352.54,349.58,352.2,97568.0,320.0017,322.4622,319.7548,322.1512,97568.0
2022-01-24 13:10:00,352.24,353.17,351.55,352.8,87696.0,322.1878,323.0385,321.5567,322.7001,87696.0
2022-01-24 13:20:00,352.75,353.17,350.5,351.03,69553.0,322.6543,323.0385,320.5963,321.0811,69553.0
2022-01-24 13:30:00,351.04,353.14,350.81,353.14,82182.0,321.0902,323.011,320.8798,323.011,82182.0
2022-01-24 13:40:00,353.14,354.62,351.59,354.52,82701.0,323.011,324.3648,321.5933,324.2733,82701.0
2022-01-24 13:50:00,354.58,356.13,354.18,356.13,87806.0,324.3282,325.7459,323.9623,325.7459,87806.0
2022-01-24 14:00:00,355.99,357.69,355.85,356.3,102583.0,325.6179,327.1729,325.4898,325.9014,102583.0
2022-01-24 14:10:00,356.19,356.84,353.77,354.32,84299.0,325.8008,326.3954,323.5873,324.0904,84299.0
2022-01-24 14:20:00,354.38,355.46,354.12,354.45,119286.0,324.1453,325.1331,323.9074,324.2093,119286.0
2022-01-24 14:30:00,354.44,355.12,353.55,354.42,91744.0,324.2001,324.8221,323.3861,324.1818,91744.0
2022-01-24 14:40:00,354.19,354.97,353.43,354.82,81201.0,323.9715,324.6849,323.2763,324.5477,81201.0
2022-01-24 14:50:00,354.7,356.65,354.07,356.09,85204.0,324.438,326.2216,323.8617,325.7094,85204.0
2022-01-24 15:00:00,356.08,358.72,355.97,356.78,114341.0,325.7002,328.115,325.5996,326.3405,114341.0
2022-01-24 15:10:00,356.78,358.39,356.65,357.39,130328.0,326.3405,327.8131,326.2216,326.8984,130328.0
2022-01-24 15:20:00,357.4,359.52,357.36,358.91,103879.0,326.9076,328.8467,326.871,328.2888,103879.0
2022-01-24 15:30:00,358.75,361.91,358.12,361.71,149652.0,328.1424,331.0328,327.5662,330.8499,149652.0
2022-01-24 15:40:00,361.63,362.66,359.7,362.33,214396.0,330.7767,331.7188,329.0114,331.417,214396.0
2022-01-24 15:50:00,362.5,364.38,362.09,363.9,415867.0,331.5725,333.2921,331.1975,332.853,415867.0
2022-01-25 09:30:00,358.14,358.96,354.28,354.84,242314.0,327.5845,328.3345,324.0538,324.566,242314.0
2022-01-25 09:40:00,354.7,355.98,352.19,353.43,172638.0,324.438,325.6087,322.1421,323.2763,172638.0
2022-01-25 09:50:00,353.3,354.84,352.5,354.52,142285.0,323.1574,324.566,322.4256,324.2733,142285.0
2022-01-25 10:00:00,354.72,355.61,352.32,354.27,83285.0,324.4562,325.2703,322.261,324.0446,83285.0
2022-01-25 10:10:00,353.89,355.0,353.1,354.63,102353.0,323.6971,324.7124,322.9745,324.3739,102353.0
2022-01-25 10:20:00,354.49,357.14,354.4,356.89,86711.0,324.2459,326.6698,324.1635,326.4411,86711.0
2022-01-25 10:30:00,356.84,358.14,356.0,357.3,65928.0,326.3954,327.5845,325.627,326.8161,65928.0
2022-01-25 10:40:00,357.15,360.9,357.14,360.6,88209.0,326.6789,330.109,326.6698,329.8346,88209.0
2022-01-25 10:50:00,360.68,361.2,357.82,358.24,89117.0,329.9078,330.3834,327.2918,327.6759,89117.0
2022-01-25 11:00:00,358.24,359.74,357.14,357.69,60806.0,327.6759,329.048,326.6698,327.1729,60806.0
2022-01-25 11:10:00,357.86,358.61,356.3,358.22,39083.0,327.3283,328.0144,325.9014,327.6576,39083.0
2022-01-25 11:20:00,358.17,359.67,358.17,358.98,50137.0,327.6119,328.9839,327.6119,328.3528,50137.0
2022-01-25 11:30:00,359.22,359.28,356.12,356.77,39678.0,328.5723,328.6272,325.7368,326.3313,39678.0
2022-01-25 11:40:00,356.68,357.42,356.05,356.98,34944.0,326.249,326.9259,325.6728,326.5234,34944.0
2022-01-25 11:50:00,357.18,358.37,356.37,356.37,35340.0,326.7064,327.7948,325.9655,325.9655,35340.0
2022-01-25 12:00:00,356.4,358.0,355.89,357.48,21476.0,325.9929,327.4564,325.5264,326.9808,21476.0
2022-01-25 12:10:00,357.48,358.67,357.06,357.82,44545.0,326.9808,328.0692,326.5966,327.2918,44545.0
2022-01-25 12:20:00,357.91,358.98,357.88,358.51,36293.0,327.3741,328.3528,327.3466,327.9229,36293.0
2022-01-25 12:30:00,358.31,358.41,357.13,357.64,39153.0,327.74,327.8314,326.6606,327.1271,39153.0
2022-01-25 12:40:00,357.52,358.04,356.61,356.76,37481.0,327.0174,327.493,326.185,326.3222,37481.0
2022-01-25 12:50:00,356.62,357.48,356.38,357.37,50074.0,326.1941,326.9808,325.9746,326.8802,50074.0
2022-01-25 13:00:00,357.27,357.5,356.65,357.07,43669.0,326.7887,326.9991,326.2216,326.6057,43669.0
2022-01-25 13:10:00,357.01,357.85,357.01,357.22,28268.0,326.5509,327.3192,326.5509,326.743,28268.0
2022-01-25 13:20:00,357.22,358.52,356.82,358.27,29194.0,326.743,327.932,326.3771,327.7034,29194.0
2022-01-25 13:30:00,358.27,359.02,358.02,358.71,55606.0,327.7034,328.3894,327.4747,328.1058,55606.0
2022-01-25 13:40:00,358.85,359.39,358.07,359.14,43225.0,328.2339,328.7278,327.5204,328.4991,43225.0
2022-01-25 13:50:00,359.39,360.29,358.99,360.29,36967.0,328.7278,329.551,328.3619,329.551,36967.0
2022-01-25 14:00:00,360.3,360.37,359.23,359.58,99650.0,329.5602,329.6242,328.5815,328.9016,99650.0
2022-01-25 14:10:00,359.7,360.59,359.49,360.54,80854.0,329.0114,329.8254,328.8193,329.7797,80854.0
2022-01-25 14:20:00,360.57,360.64,358.95,358.99,65515.0,329.8071,329.8712,328.3254,328.3619,65515.0
2022-01-25 14:30:00,359.12,359.24,357.57,358.44,72637.0,328.4808,328.5906,327.0631,327.8589,72637.0
2022-01-25 14:40:00,358.5,360.4,358.49,359.72,63995.0,327.9137,329.6516,327.9046,329.0297,63995.0
2022-01-25 14:50:00,359.82,361.43,359.56,361.38,48697.0,329.1211,330.5938,328.8833,330.548,48697.0
2022-01-25 15:00:00,361.28,361.29,359.39,359.8,70391.0,330.4566,330.4657,328.7278,329.1028,70391.0
2022-01-25 15:10:00,359.95,361.52,359.8,361.34,110162.0,329.24,330.6761,329.1028,330.5114,110162.0
2022-01-25 15:20:00,361.38,361.4,358.87,359.13,77029.0,330.548,330.5663,328.2522,328.49,77029.0
2022-01-25 15:30:00,359.12,359.88,358.34,359.64,92439.0,328.4808,329.176,327.7674,328.9565,92439.0
2022-01-25 15:40:00,359.64,360.38,358.71,359.01,79142.0,328.9565,329.6333,328.1058,328.3802,79142.0
2022-01-25 15:50:00,358.96,360.21,358.21,359.0,325993.0,328.3345,329.4779,327.6485,328.3711,325993.0
2022-01-26 09:30:00,360.0,363.77,360.0,362.26,187819.0,329.2858,332.7341,329.2858,331.353,187819.0
2022-01-26 09:40:00,362.3,362.95,360.24,362.58,66386.0,331.3895,331.9841,329.5053,331.6457,66386.0
2022-01-26 09:50:00,362.44,363.28,361.59,363.08,63624.0,331.5176,332.2859,330.7401,332.103,63624.0
2022-01-26 10:00:00,363.22,364.85,362.55,363.68,70620.0,332.231,333.722,331.6182,332.6518,70620.0
2022-01-26 10:10:00,363.8,363.8,361.94,363.51,59994.0,332.7616,332.7616,331.0603,332.4963,59994.0
2022-01-26 10:20:00,363.61,364.45,361.52,362.0,101832.0,332.5878,333.3561,330.6761,331.1151,101832.0
2022-01-26 10:30:00,361.86,362.01,360.13,360.29,75287.0,330.9871,331.1243,329.4047,329.551,75287.0
2022-01-26 10:40:00,360.21,360.88,359.59,360.51,54736.0,329.4779,330.0907,328.9107,329.7523,54736.0
2022-01-26 10:50:00,360.51,361.29,360.46,360.78,60921.0,329.7523,330.4657,329.7065,329.9992,60921.0
2022-01-26 11:00:00,360.65,362.12,360.45,361.94,81737.0,329.8803,331.2249,329.6974,331.0603,81737.0
2022-01-26 11:10:00,362.06,363.0,361.94,362.4,42478.0,331.17,332.0298,331.0603,331.481,42478.0
2022-01-26 11:20:00,362.33,363.83,362.31,363.01,34878.0,331.417,332.789,331.3987,332.039,34878.0
2022-01-26 11:30:00,363.21,363.67,362.45,362.63,39189.0,332.2219,332.6427,331.5267,331.6914,39189.0
2022-01-26 11:40:00,362.79,363.55,362.58,362.81,49050.0,331.8377,332.5329,331.6457,331.856,49050.0
2022-01-26 11:50:00,362.88,363.38,362.3,363.07,52081.0,331.9201,332.3774,331.3895,332.0938,52081.0
2022-01-26 12:00:00,363.09,363.54,362.46,363.1,31598.0,332.1121,332.5237,331.5359,332.1213,31598.0
2022-01-26 12:10:00,363.1,363.84,362.99,363.3,31337.0,332.1213,332.7982,332.0207,332.3042,31337.0
2022-01-26 12:20:00,363.3,363.66,362.66,363.06,21771.0,332.3042,332.6335,331.7188,332.0847,21771.0
2022-01-26 12:30:00,363.02,364.07,363.0,363.93,31520.0,332.0481,333.0085,332.0298,332.8805,31520.0
2022-01-26 12:40:00,363.94,364.48,363.62,364.13,28112.0,332.8896,333.3835,332.5969,333.0634,28112.0
2022-01-26 12:50:00,364.17,364.37,363.6,363.61,37908.0,333.1,333.2829,332.5786,332.5878,37908.0
2022-01-26 13:00:00,363.61,363.75,362.55,363.52,42891.0,332.5878,332.7158,331.6182,332.5055,42891.0
2022-01-26 13:10:00,363.46,363.8,363.18,363.36,35235.0,332.4506,332.7616,332.1945,332.3591,35235.0
2022-01-26 13:20:00,363.23,364.09,363.03,363.86,70384.0,332.2402,333.0268,332.0573,332.8164,70384.0
2022-01-26 13:30:00,363.72,364.58,363.61,364.13,74456.0,332.6884,333.475,332.5878,333.0634,74456.0
2022-01-26 13:40:00,364.29,364.43,363.64,363.64,27333.0,333.2098,333.3378,332.6152,332.6152,27333.0
2022-01-26 13:50:00,363.59,363.95,362.91,363.46,39998.0,332.5695,332.8988,331.9475,332.4506,39998.0
2022-01-26 14:00:00,363.72,365.9,363.58,363.64,93818.0,332.6884,334.6824,332.5603,332.6152,93818.0
2022-01-26 14:10:00,363.74,364.1,361.56,362.68,84074.0,332.7067,333.036,330.7127,331.7371,84074.0
2022-01-26 14:20:00,362.7,364.13,362.12,363.7,54171.0,331.7554,333.0634,331.2249,332.6701,54171.0
2022-01-26 14:30:00,363.68,363.84,360.95,362.22,151370.0,332.6518,332.7982,330.1547,331.3164,151370.0
2022-01-26 14:40:00,362.41,362.58,357.16,357.83,290978.0,331.4902,331.6457,326.6881,327.3009,290978.0
2022-01-26 14:50:00,357.7,360.16,357.6,360.16,204937.0,327.182,329.4321,327.0905,329.4321,204937.0
2022-01-26 15:00:00,359.81,359.81,356.7,356.7,199727.0,329.112,329.112,326.2673,326.2673,199727.0
2022-01-26 15:10:00,356.95,358.54,355.93,356.36,236255.0,326.496,327.9503,325.563,325.9563,236255.0
2022-01-26 15:20:00,356.43,357.17,355.0,356.86,136171.0,326.0204,326.6972,324.7124,326.4137,136171.0
2022-01-26 15:30:00,357.01,357.43,354.45,355.73,139580.0,326.5509,326.935,324.2093,325.3801,139580.0
2022-01-26 15:40:00,355.5,356.74,354.86,355.61,171380.0,325.1697,326.3039,324.5843,325.2703,171380.0
2022-01-26 15:50:00,355.74,357.71,355.16,356.61,350523.0,325.3892,327.1911,324.8587,326.185,350523.0
2022-01-27 09:30:00,360.43,362.75,360.15,361.56,142448.0,329.6791,331.8011,329.423,330.7127,142448.0
2022-01-27 09:40:00,361.59,364.12,361.2,363.47,58002.0,330.7401,333.0543,330.3834,332.4597,58002.0
2022-01-27 09:50:00,363.48,363.83,360.53,362.0,49233.0,332.4689,332.789,329.7706,331.1151,49233.0
2022-01-27 10:00:00,361.63,362.37,360.18,361.88,33816.0,330.7767,331.4536,329.4504,331.0054,33816.0
2022-01-27 10:10:00,361.67,362.51,360.67,360.91,39729.0,330.8133,331.5816,329.8986,330.1181,39729.0
2022-01-27 10:20:00,361.25,362.06,359.0,359.06,46588.0,330.4291,331.17,328.3711,328.426,46588.0
2022-01-27 10:30:00,359.25,359.55,357.82,358.54,37393.0,328.5998,328.8742,327.2918,327.9503,37393.0
2022-01-27 10:40:00,358.58,360.31,358.11,359.57,37514.0,327.9869,329.5693,327.557,328.8925,37514.0
2022-01-27 10:50:00,359.69,361.71,359.06,361.71,53327.0,329.0022,330.8499,328.426,330.8499,53327.0
2022-01-27 11:00:00,361.68,362.91,361.0,361.03,50258.0,330.8224,331.9475,330.2005,330.2279,50258.0
2022-01-27 11:10:00,361.12,361.89,359.54,360.22,47226.0,330.3102,331.0145,328.865,329.487,47226.0
2022-01-27 11:20:00,360.44,361.22,359.49,360.0,32575.0,329.6882,330.4017,328.8193,329.2858,32575.0
2022-01-27 11:30:00,360.28,361.45,360.14,360.23,32716.0,329.5419,330.6121,329.4138,329.4961,32716.0
2022-01-27 11:40:00,360.49,361.47,360.45,361.04,28463.0,329.734,330.6304,329.6974,330.237,28463.0
2022-01-27 11:50:00,361.04,362.06,360.84,361.94,30903.0,330.237,331.17,330.0541,331.0603,30903.0
2022-01-27 12:00:00,361.78,362.08,360.36,360.92,38648.0,330.9139,331.1883,329.6151,330.1273,38648.0
2022-01-27 12:10:00,360.84,360.97,359.39,360.0,33035.0,330.0541,330.173,328.7278,329.2858,33035.0
2022-01-27 12:20:00,360.09,360.18,358.5,358.5,42097.0,329.3681,329.4504,327.9137,327.9137,42097.0
2022-01-27 12:30:00,358.75,359.23,356.97,357.43,37337.0,328.1424,328.5815,326.5143,326.935,37337.0
2022-01-27 12:40:00,357.58,358.0,355.96,356.42,39180.0,327.0722,327.4564,325.5905,326.0112,39180.0
2022-01-27 12:50:00,356.48,357.84,356.41,357.37,61026.0,326.0661,327.3101,326.0021,326.8802,61026.0
2022-01-27 13:00:00,357.22,357.71,355.21,355.33,54765.0,326.743,327.1911,324.9044,325.0142,54765.0
2022-01-27 13:10:00,355.56,356.07,354.66,354.79,44027.0,325.2246,325.6911,324.4014,324.5203,44027.0
2022-01-27 13:20:00,354.71,355.1,353.9,354.71,34752.0,324.4471,324.8038,323.7062,324.4471,34752.0
2022-01-27 13:30:00,354.5,355.78,354.5,354.6,50263.0,324.255,325.4258,324.255,324.3465,50263.0
2022-01-27 13:40:00,354.78,355.45,354.36,354.99,47134.0,324.5111,325.124,324.127,324.7032,47134.0
2022-01-27 13:50:00,354.99,356.0,354.3,355.64,55539.0,324.7032,325.627,324.0721,325.2978,55539.0
2022-01-27 14:00:00,355.72,357.8,355.46,357.29,63193.0,325.3709,327.2735,325.1331,326.807,63193.0
2022-01-27 14:10:00,357.17,357.4,355.89,356.05,38828.0,326.6972,326.9076,325.5264,325.6728,38828.0
2022-01-27 14:20:00,356.0,356.39,355.23,355.43,39631.0,325.627,325.9838,324.9227,325.1057,39631.0
2022-01-27 14:30:00,355.44,356.3,354.96,356.1,51096.0,325.1148,325.9014,324.6758,325.7185,51096.0
2022-01-27 14:40:00,356.41,357.55,356.41,356.54,52817.0,326.0021,327.0448,326.0021,326.121,52817.0
2022-01-27 14:50:00,356.73,356.82,355.02,355.84,34745.0,326.2948,326.3771,324.7306,325.4807,34745.0
2022-01-27 15:00:00,356.11,357.43,356.11,356.31,33415.0,325.7277,326.935,325.7277,325.9106,33415.0
2022-01-27 15:10:00,356.45,356.65,354.78,356.13,37845.0,326.0386,326.2216,324.5111,325.7459,37845.0
2022-01-27 15:20:00,356.28,356.7,355.21,356.48,34997.0,325.8831,326.2673,324.9044,326.0661,34997.0
2022-01-27 15:30:00,356.5,357.13,355.61,355.61,55629.0,326.0844,326.6606,325.2703,325.2703,55629.0
2022-01-27 15:40:00,355.85,357.86,355.56,356.53,73963.0,325.4898,327.3283,325.2246,326.1118,73963.0
2022-01-27 15:50:00,356.6,356.84,355.67,356.32,211792.0,326.1758,326.3954,325.3252,325.9197,211792.0
2022-01-28 09:30:00,360.17,360.17,352.84,353.77,122047.0,329.4413,329.4413,322.7366,323.5873,122047.0
2022-01-28 09:40:00,353.66,355.06,353.17,354.27,49781.0,323.4867,324.7672,323.0385,324.0446,49781.0
2022-01-28 09:50:00,353.82,355.59,353.81,354.23,57869.0,323.633,325.252,323.6239,324.008,57869.0
2022-01-28 10:00:00,354.83,356.37,354.42,355.95,70360.0,324.5569,325.9655,324.1818,325.5813,70360.0
2022-01-28 10:10:00,356.12,359.99,355.92,359.95,94920.0,325.7368,329.2766,325.5539,329.24,94920.0
2022-01-28 10:20:00,359.78,360.4,357.2,358.38,73846.0,329.0845,329.6516,326.7247,327.804,73846.0
2022-01-28 10:30:00,358.51,358.64,357.03,357.83,63095.0,327.9229,328.0418,326.5692,327.3009,63095.0
2022-01-28 10:40:00,357.81,359.36,356.53,359.18,52328.0,327.2826,328.7004,326.1118,328.5357,52328.0
2022-01-28 10:50:00,359.33,361.42,358.91,361.42,67229.0,328.6729,330.5846,328.2888,330.5846,67229.0
2022-01-28 11:00:00,361.52,361.52,360.03,360.39,44310.0,330.6761,330.6761,329.3132,329.6425,44310.0
2022-01-28 11:10:00,360.4,362.02,360.38,361.8,38044.0,329.6516,331.1334,329.6333,330.9322,38044.0
2022-01-28 11:20:00,361.92,361.98,360.42,361.0,55368.0,331.042,331.0968,329.6699,330.2005,55368.0
2022-01-28 11:30:00,361.13,361.94,359.91,361.44,48733.0,330.3194,331.0603,329.2034,330.6029,48733.0
2022-01-28 11:40:00,361.26,361.91,361.01,361.37,38562.0,330.4383,331.0328,330.2096,330.5389,38562.0
2022-01-28 11:50:00,361.36,362.77,361.18,362.26,48598.0,330.5297,331.8194,330.3651,331.353,48598.0
2022-01-28 12:00:00,362.44,362.65,362.05,362.6,35381.0,331.5176,331.7097,331.1609,331.6639,35381.0
2022-01-28 12:10:00,362.55,362.71,361.04,362.33,67344.0,331.6182,331.7646,330.237,331.417,67344.0
2022-01-28 12:20:00,362.27,362.36,359.73,360.3,42763.0,331.3621,331.4444,329.0388,329.5602,42763.0
2022-01-28 12:30:00,360.31,360.88,360.05,360.49,23032.0,329.5693,330.0907,329.3315,329.734,23032.0
2022-01-28 12:40:00,360.57,361.0,360.2,360.68,32538.0,329.8071,330.2005,329.4687,329.9078,32538.0
2022-01-28 12:50:00,360.63,361.16,360.01,360.55,25886.0,329.862,330.3468,329.2949,329.7888,25886.0
2022-01-28 13:00:00,360.71,361.72,360.61,361.7,40127.0,329.9352,330.859,329.8437,330.8407,40127.0
2022-01-28 13:10:00,361.57,361.81,361.36,361.39,27999.0,330.7218,330.9413,330.5297,330.5572,27999.0
2022-01-28 13:20:00,361.34,361.73,360.79,361.57,21734.0,330.5114,330.8682,330.0084,330.7218,21734.0
2022-01-28 13:30:00,361.88,363.0,361.88,362.5,27375.0,331.0054,332.0298,331.0054,331.5725,27375.0
2022-01-28 13:40:00,362.46,363.2,362.32,362.8,28494.0,331.5359,332.2128,331.4078,331.8469,28494.0
2022-01-28 13:50:00,362.81,363.6,362.7,363.03,34670.0,331.856,332.5786,331.7554,332.0573,34670.0
2022-01-28 14:00:00,363.2,363.48,362.38,362.51,43863.0,332.2128,332.4689,331.4627,331.5816,43863.0
2022-01-28 14:10:00,362.66,362.71,361.16,361.37,38330.0,331.7188,331.7646,330.3468,330.5389,38330.0
2022-01-28 14:20:00,361.19,361.29,359.63,359.68,41734.0,330.3742,330.4657,328.9473,328.9931,41734.0
2022-01-28 14:30:00,359.5,360.38,359.23,359.76,41662.0,328.8284,329.6333,328.5815,329.0662,41662.0
2022-01-28 14:40:00,360.28,361.83,360.08,361.83,48157.0,329.5419,330.9596,329.3589,330.9596,48157.0
2022-01-28 14:50:00,361.73,362.77,361.47,362.61,46044.0,330.8682,331.8194,330.6304,331.6731,46044.0
2022-01-28 15:00:00,362.64,363.83,362.23,363.46,58156.0,331.7005,332.789,331.3255,332.4506,58156.0
2022-01-28 15:10:00,363.27,364.25,362.54,363.97,68876.0,332.2768,333.1732,331.6091,332.9171,68876.0
2022-01-28 15:20:00,363.87,364.87,363.64,364.1,77938.0,332.8256,333.7403,332.6152,333.036,77938.0
2022-01-28 15:30:00,363.97,364.82,363.15,364.64,93004.0,332.9171,333.6945,332.167,333.5299,93004.0
2022-01-28 15:40:00,364.64,366.18,364.54,366.09,93888.0,333.5299,334.9385,333.4384,334.8562,93888.0
2022-01-28 15:50:00,366.18,366.72,365.22,366.7,327770.0,334.9385,335.4324,334.0604,335.4141,327770.0
2022-01-31 09:30:00,364.81,366.46,364.1,365.34,122607.0,333.6854,335.1946,333.036,334.1702,122607.0
2022-01-31 09:40:00,365.16,366.6,363.01,363.12,56406.0,334.0055,335.3227,332.039,332.1396,56406.0
2022-01-31 09:50:00,363.11,365.0,362.55,364.88,66707.0,332.1304,333.8592,331.6182,333.7494,66707.0
2022-01-31 10:00:00,364.86,365.86,363.72,364.83,55009.0,333.7311,334.6458,332.6884,333.7037,55009.0
2022-01-31 10:10:00,364.98,364.98,363.63,363.83,45814.0,333.8409,333.8409,332.6061,332.789,45814.0
2022-01-31 10:20:00,363.88,365.24,363.07,363.23,54310.0,332.8347,334.0787,332.0938,332.2402,54310.0
2022-01-31 10:30:00,363.04,364.28,362.38,362.77,52239.0,332.0664,333.2006,331.4627,331.8194,52239.0
2022-01-31 10:40:00,362.74,363.95,362.53,363.64,33803.0,331.792,332.8988,331.5999,332.6152,33803.0
2022-01-31 10:50:00,363.58,364.23,362.66,363.52,38970.0,332.5603,333.1549,331.7188,332.5055,38970.0
2022-01-31 11:00:00,363.45,363.92,362.92,363.21,25895.0,332.4414,332.8713,331.9566,332.2219,25895.0
2022-01-31 11:10:00,363.0,363.63,362.75,362.84,27695.0,332.0298,332.6061,331.8011,331.8835,27695.0
2022-01-31 11:20:00,362.96,363.28,362.2,362.91,34669.0,331.9932,332.2859,331.2981,331.9475,34669.0
2022-01-31 11:30:00,362.97,363.88,362.5,363.21,34678.0,332.0024,332.8347,331.5725,332.2219,34678.0
2022-01-31 11:40:00,363.17,363.51,362.75,363.27,23464.0,332.1853,332.4963,331.8011,332.2768,23464.0
2022-01-31 11:50:00,363.21,364.22,363.2,364.14,40640.0,332.2219,333.1457,332.2128,333.0726,40640.0
2022-01-31 12:00:00,364.0,364.84,363.74,364.34,28680.0,332.9445,333.7128,332.7067,333.2555,28680.0
2022-01-31 12:10:00,364.48,365.34,364.39,365.34,22848.0,333.3835,334.1702,333.3012,334.1702,22848.0
2022-01-31 12:20:00,365.2,365.26,364.38,364.94,21577.0,334.0421,334.097,333.2921,333.8043,21577.0
2022-01-31 12:30:00,365.0,366.0,364.82,365.33,45783.0,333.8592,334.7739,333.6945,334.161,45783.0
2022-01-31 12:40:00,365.26,366.25,365.18,366.15,37162.0,334.097,335.0025,334.0238,334.9111,37162.0
2022-01-31 12:50:00,366.0,366.28,365.73,365.89,33079.0,334.7739,335.03,334.5269,334.6733,33079.0
2022-01-31 13:00:00,365.8,365.85,365.11,365.31,21132.0,334.5909,334.6367,333.9598,334.1427,21132.0
2022-01-31 13:10:00,365.27,365.86,365.12,365.8,35343.0,334.1061,334.6458,333.9689,334.5909,35343.0
2022-01-31 13:20:00,365.73,366.25,365.6,365.67,31028.0,334.5269,335.0025,334.408,334.472,31028.0
2022-01-31 13:30:00,365.71,365.99,365.23,365.75,27522.0,334.5086,334.7647,334.0696,334.5452,27522.0
2022-01-31 13:40:00,365.64,366.05,365.44,365.53,19743.0,334.4446,334.8196,334.2616,334.344,19743.0
2022-01-31 13:50:00,365.39,365.5,364.8,365.27,22530.0,334.2159,334.3165,333.6762,334.1061,22530.0
2022-01-31 14:00:00,365.29,365.77,365.01,365.7,22800.0,334.1244,334.5635,333.8683,334.4995,22800.0
2022-01-31 14:10:00,365.76,365.77,364.8,365.2,32537.0,334.5543,334.5635,333.6762,334.0421,32537.0
2022-01-31 14:20:00,365.08,365.75,365.0,365.69,26333.0,333.9324,334.5452,333.8592,334.4903,26333.0
2022-01-31 14:30:00,365.72,366.07,365.47,365.77,31976.0,334.5178,334.8379,334.2891,334.5635,31976.0
2022-01-31 14:40:00,365.83,366.17,365.21,365.4,29436.0,334.6184,334.9294,334.0513,334.2251,29436.0
2022-01-31 14:50:00,365.39,365.57,364.71,365.57,25584.0,334.2159,334.3806,333.5939,334.3806,25584.0
2022-01-31 15:00:00,365.47,365.96,364.92,364.92,38644.0,334.2891,334.7373,333.786,333.786,38644.0
2022-01-31 15:10:00,364.93,364.97,363.65,363.76,47031.0,333.7952,333.8317,332.6244,332.725,47031.0
2022-01-31 15:20:00,363.79,364.97,363.7,364.33,52724.0,332.7524,333.8317,332.6701,333.2463,52724.0
2022-01-31 15:30:00,364.27,365.32,363.83,364.96,54869.0,333.1915,334.1519,332.789,333.8226,54869.0
2022-01-31 15:40:00,364.85,365.98,364.74,365.98,48651.0,333.722,334.7556,333.6214,334.7556,48651.0
2022-01-31 15:50:00,365.91,367.41,365.91,366.86,250794.0,334.6915,336.0636,334.6915,335.5605,250794.0
2022-02-01 09:30:00,369.47,370.69,368.32,368.76,142751.0,337.9478,339.0637,336.8959,337.2984,142751.0
2022-02-01 09:40:00,368.69,369.0,365.76,366.97,61470.0,337.2344,337.5179,334.5543,335.6611,61470.0
2022-02-01 09:50:00,366.74,367.32,365.25,365.83,46513.0,335.4507,335.9812,334.0879,334.6184,46513.0
2022-02-01 10:00:00,366.19,366.26,363.29,363.48,52114.0,334.9477,335.0117,332.2951,332.4689,52114.0
2022-02-01 10:10:00,363.7,364.62,363.09,363.09,30482.0,332.6701,333.5116,332.1121,332.1121,30482.0
2022-02-01 10:20:00,363.25,365.21,363.24,363.58,41248.0,332.2585,334.0513,332.2493,332.5603,41248.0
2022-02-01 10:30:00,363.53,364.45,363.28,363.71,58598.0,332.5146,333.3561,332.2859,332.6792,58598.0
2022-02-01 10:40:00,363.74,364.05,362.37,363.06,41614.0,332.7067,332.9902,331.4536,332.0847,41614.0
2022-02-01 10:50:00,363.05,364.63,362.99,364.53,28566.0,332.0756,333.5207,332.0207,333.4293,28566.0
2022-02-01 11:00:00,364.63,365.8,364.61,365.59,38150.0,333.5207,334.5909,333.5025,334.3988,38150.0
2022-02-01 11:10:00,365.57,366.2,365.09,365.57,63118.0,334.3806,334.9568,333.9415,334.3806,63118.0
2022-02-01 11:20:00,365.66,366.28,365.34,366.1,31416.0,334.4629,335.03,334.1702,334.8653,31416.0
2022-02-01 11:30:00,366.03,366.07,364.93,365.53,26000.0,334.8013,334.8379,333.7952,334.344,26000.0
2022-02-01 11:40:00,365.67,366.26,365.52,365.86,27448.0,334.472,335.0117,334.3348,334.6458,27448.0
2022-02-01 11:50:00,365.86,367.11,365.7,366.84,38292.0,334.6458,335.7892,334.4995,335.5422,38292.0
2022-02-01 12:00:00,366.88,367.87,366.45,367.76,42436.0,335.5788,336.4843,335.1855,336.3837,42436.0
2022-02-01 12:10:00,367.68,367.7,366.72,367.16,38794.0,336.3105,336.3288,335.4324,335.8349,38794.0
2022-02-01 12:20:00,367.04,367.04,365.87,366.59,17260.0,335.7251,335.7251,334.655,335.3135,17260.0
2022-02-01 12:30:00,366.52,366.67,365.85,366.29,13569.0,335.2495,335.3867,334.6367,335.0391,13569.0
2022-02-01 12:40:00,366.29,366.68,365.83,365.9,23703.0,335.0391,335.3958,334.6184,334.6824,23703.0
2022-02-01 12:50:00,365.86,366.82,365.85,366.74,18764.0,334.6458,335.5239,334.6367,335.4507,18764.0
2022-02-01 13:00:00,366.74,366.74,365.85,366.04,25792.0,335.4507,335.4507,334.6367,334.8105,25792.0
2022-02-01 13:10:00,366.08,366.37,365.85,366.21,19337.0,334.847,335.1123,334.6367,334.9659,19337.0
2022-02-01 13:20:00,366.07,366.24,365.87,366.24,13220.0,334.8379,334.9934,334.655,334.9934,13220.0
2022-02-01 13:30:00,366.14,366.7,366.09,366.62,16624.0,334.9019,335.4141,334.8562,335.341,16624.0
2022-02-01 13:40:00,366.63,367.13,366.61,366.88,15430.0,335.3501,335.8075,335.3318,335.5788,15430.0
2022-02-01 13:50:00,366.84,367.13,366.49,366.97,17032.0,335.5422,335.8075,335.2221,335.6611,17032.0
2022-02-01 14:00:00,366.69,367.11,366.49,366.83,14727.0,335.405,335.7892,335.2221,335.5331,14727.0
2022-02-01 14:10:00,366.72,367.08,366.36,366.68,21965.0,335.4324,335.7617,335.1032,335.3958,21965.0
2022-02-01 14:20:00,366.55,366.63,366.16,366.5,29696.0,335.2769,335.3501,334.9202,335.2312,29696.0
2022-02-01 14:30:00,366.67,366.83,366.31,366.79,29165.0,335.3867,335.5331,335.0574,335.4965,29165.0
2022-02-01 14:40:00,366.73,366.93,366.45,366.61,16743.0,335.4416,335.6245,335.1855,335.3318,16743.0
2022-02-01 14:50:00,366.58,367.19,366.45,367.14,14251.0,335.3044,335.8623,335.1855,335.8166,14251.0
2022-02-01 15:00:00,367.14,368.0,366.96,367.96,30031.0,335.8166,336.6032,335.652,336.5666,30031.0
2022-02-01 15:10:00,367.94,368.23,367.53,367.86,30320.0,336.5483,336.8136,336.1733,336.4752,30320.0
2022-02-01 15:20:00,367.89,368.4,367.86,368.26,42978.0,336.5026,336.9691,336.4752,336.841,42978.0
2022-02-01 15:30:00,368.33,368.93,367.71,367.71,48228.0,336.9051,337.4539,336.338,336.338,48228.0
2022-02-01 15:40:00,367.76,368.81,367.68,368.77,58204.0,336.3837,337.3441,336.3105,337.3075,58204.0
2022-02-01 15:50:00,368.82,369.06,368.41,368.68,290905.0,337.3533,337.5728,336.9783,337.2252,290905.0
2022-02-02 09:30:00,368.38,371.94,367.93,369.7,291588.0,336.9508,340.2071,336.5392,338.1582,291588.0
2022-02-02 09:40:00,369.54,370.84,368.81,368.97,105498.0,338.0118,339.2009,337.3441,337.4905,105498.0
2022-02-02 09:50:00,369.06,370.04,368.97,369.53,45353.0,337.5728,338.4692,337.4905,338.0027,45353.0
2022-02-02 10:00:00,369.53,370.9,368.32,369.44,61865.0,338.0027,339.2558,336.8959,337.9204,61865.0
2022-02-02 10:10:00,369.5,369.51,367.76,368.41,55472.0,337.9753,337.9844,336.3837,336.9783,55472.0
2022-02-02 10:20:00,368.54,369.85,368.44,369.27,43547.0,337.0972,338.2954,337.0057,337.7649,43547.0
2022-02-02 10:30:00,369.1,370.43,369.03,370.43,47190.0,337.6094,338.8259,337.5454,338.8259,47190.0
2022-02-02 10:40:00,370.48,371.0,370.07,370.6,32418.0,338.8716,339.3473,338.4966,338.9814,32418.0
2022-02-02 10:50:00,370.6,370.84,369.49,369.9,31422.0,338.9814,339.2009,337.9661,338.3411,31422.0
2022-02-02 11:00:00,370.07,370.1,369.52,369.66,23328.0,338.4966,338.5241,337.9935,338.1216,23328.0
2022-02-02 11:10:00,369.7,370.11,369.62,369.94,34206.0,338.1582,338.5332,338.085,338.3777,34206.0
2022-02-02 11:20:00,370.11,370.27,369.75,369.88,50467.0,338.5332,338.6796,338.2039,338.3228,50467.0
2022-02-02 11:30:00,369.78,370.07,369.21,369.44,26302.0,338.2314,338.4966,337.71,337.9204,26302.0
2022-02-02 11:40:00,369.59,370.86,369.51,370.65,27698.0,338.0576,339.2192,337.9844,339.0271,27698.0
2022-02-02 11:50:00,370.57,370.96,370.33,370.55,35874.0,338.954,339.3107,338.7344,338.9357,35874.0
2022-02-02 12:00:00,370.54,372.42,370.06,372.42,26209.0,338.9265,340.6461,338.4875,340.6461,26209.0
2022-02-02 12:10:00,372.36,373.24,372.3,372.57,40951.0,340.5912,341.3962,340.5364,340.7833,40951.0
2022-02-02 12:20:00,372.58,372.94,372.36,372.45,19312.0,340.7925,341.1218,340.5912,340.6736,19312.0
2022-02-02 12:30:00,372.49,372.95,372.23,372.87,25107.0,340.7102,341.1309,340.4723,341.0577,25107.0
2022-02-02 12:40:00,372.82,373.39,372.34,373.29,37313.0,341.012,341.5334,340.573,341.4419,37313.0
2022-02-02 12:50:00,373.31,373.44,372.97,373.43,19481.0,341.4602,341.5791,341.1492,341.57,19481.0
2022-02-02 13:00:00,373.46,373.71,372.05,372.05,69691.0,341.5974,341.8261,340.3077,340.3077,69691.0
2022-02-02 13:10:00,372.12,372.31,371.5,371.65,28743.0,340.3717,340.5455,339.8046,339.9418,28743.0
2022-02-02 13:20:00,371.64,371.98,371.38,371.48,23647.0,339.9327,340.2437,339.6949,339.7863,23647.0
2022-02-02 13:30:00,371.49,371.79,371.3,371.79,17456.0,339.7955,340.0699,339.6217,340.0699,17456.0
2022-02-02 13:40:00,371.92,372.2,371.53,371.59,17126.0,340.1888,340.4449,339.8321,339.8869,17126.0
2022-02-02 13:50:00,371.75,372.36,371.5,372.2,12024.0,340.0333,340.5912,339.8046,340.4449,12024.0
2022-02-02 14:00:00,372.25,372.68,372.12,372.44,21375.0,340.4906,340.8839,340.3717,340.6644,21375.0
2022-02-02 14:10:00,372.53,372.95,372.12,372.78,21977.0,340.7467,341.1309,340.3717,340.9754,21977.0
2022-02-02 14:20:00,372.75,372.75,371.85,372.46,12579.0,340.948,340.948,340.1248,340.6827,12579.0
2022-02-02 14:30:00,372.46,373.07,372.24,373.07,16987.0,340.6827,341.2407,340.4815,341.2407,16987.0
2022-02-02 14:40:00,373.07,373.82,373.07,373.63,27611.0,341.2407,341.9267,341.2407,341.7529,27611.0
2022-02-02 14:50:00,373.68,373.87,373.34,373.34,21655.0,341.7986,341.9724,341.4876,341.4876,21655.0
2022-02-02 15:00:00,373.37,373.78,372.88,372.89,26073.0,341.5151,341.8901,341.0669,341.076,26073.0
2022-02-02 15:10:00,372.93,373.96,372.73,373.73,20810.0,341.1126,342.0547,340.9297,341.8444,20810.0
2022-02-02 15:20:00,373.79,373.87,373.04,373.37,32656.0,341.8992,341.9724,341.2132,341.5151,32656.0
2022-02-02 15:30:00,373.41,374.14,373.27,373.71,57505.0,341.5517,342.2194,341.4236,341.8261,57505.0
2022-02-02 15:40:00,373.67,373.99,373.45,373.92,59060.0,341.7895,342.0822,341.5883,342.0182,59060.0
2022-02-02 15:50:00,373.91,374.67,373.39,373.63,225440.0,342.009,342.7042,341.5334,341.7529,225440.0
2022-02-03 09:30:00,370.19,370.84,369.26,370.51,134672.0,338.6064,339.2009,337.7557,338.8991,134672.0
2022-02-03 09:40:00,370.4,370.57,367.84,368.38,77187.0,338.7985,338.954,336.4569,336.9508,77187.0
2022-02-03 09:50:00,368.38,369.89,368.02,369.89,76317.0,336.9508,338.332,336.6215,338.332,76317.0
2022-02-03 10:00:00,369.89,370.91,369.59,370.91,43267.0,338.332,339.265,338.0576,339.265,43267.0
2022-02-03 10:10:00,370.8,372.12,370.68,371.0,33728.0,339.1643,340.3717,339.0546,339.3473,33728.0
2022-02-03 10:20:00,371.02,371.55,370.08,370.54,75332.0,339.3656,339.8504,338.5058,338.9265,75332.0
2022-02-03 10:30:00,370.5,371.76,370.42,371.47,23308.0,338.8899,340.0424,338.8168,339.7772,23308.0
2022-02-03 10:40:00,371.56,371.6,370.0,370.24,43493.0,339.8595,339.8961,338.4326,338.6521,43493.0
2022-02-03 10:50:00,370.41,371.26,370.25,370.25,21281.0,338.8076,339.5851,338.6613,338.6613,21281.0
2022-02-03 11:00:00,370.17,371.01,370.08,370.98,26380.0,338.5881,339.3564,338.5058,339.329,26380.0
2022-02-03 11:10:00,370.94,371.4,370.56,370.81,22620.0,339.2924,339.7132,338.9448,339.1735,22620.0
2022-02-03 11:20:00,370.67,370.89,370.19,370.44,24778.0,339.0454,339.2467,338.6064,338.8351,24778.0
2022-02-03 11:30:00,370.42,370.75,370.26,370.35,42034.0,338.8168,339.1186,338.6704,338.7527,42034.0
2022-02-03 11:40:00,370.39,370.5,369.58,369.64,28455.0,338.7893,338.8899,338.0484,338.1033,28455.0
2022-02-03 11:50:00,369.49,369.62,368.7,368.91,23596.0,337.9661,338.085,337.2435,337.4356,23596.0
2022-02-03 12:00:00,368.86,368.93,368.31,368.74,50017.0,337.3899,337.4539,336.8868,337.2801,50017.0
2022-02-03 12:10:00,368.68,369.45,368.55,368.9,46289.0,337.2252,337.9295,337.1063,337.4264,46289.0
2022-02-03 12:20:00,368.88,369.69,368.74,369.29,30440.0,337.4082,338.149,337.2801,337.7832,30440.0
2022-02-03 12:30:00,369.2,369.46,368.63,369.11,32917.0,337.7008,337.9387,337.1795,337.6185,32917.0
2022-02-03 12:40:00,369.13,369.31,368.5,368.62,30820.0,337.6368,337.8015,337.0606,337.1703,30820.0
2022-02-03 12:50:00,368.7,368.98,368.07,368.51,13176.0,337.2435,337.4996,336.6673,337.0697,13176.0
2022-02-03 13:00:00,368.38,368.38,367.61,367.75,21786.0,336.9508,336.9508,336.2465,336.3746,21786.0
2022-02-03 13:10:00,367.58,368.14,367.13,368.0,25793.0,336.2191,336.7313,335.8075,336.6032,25793.0
2022-02-03 13:20:00,368.02,368.67,367.88,368.48,47409.0,336.6215,337.2161,336.4935,337.0423,47409.0
2022-02-03 13:30:00,368.49,369.09,368.49,368.96,25025.0,337.0514,337.6002,337.0514,337.4813,25025.0
2022-02-03 13:40:00,368.96,369.24,368.75,369.05,23473.0,337.4813,337.7374,337.2892,337.5636,23473.0
2022-02-03 13:50:00,368.86,368.86,368.46,368.68,26138.0,337.3899,337.3899,337.024,337.2252,26138.0
2022-02-03 14:00:00,368.63,369.35,368.46,369.27,36600.0,337.1795,337.8381,337.024,337.7649,36600.0
2022-02-03 14:10:00,369.22,369.65,369.08,369.62,47546.0,337.7191,338.1125,337.5911,338.085,47546.0
2022-02-03 14:20:00,369.61,369.61,368.18,368.45,63650.0,338.0759,338.0759,336.7679,337.0148,63650.0
2022-02-03 14:30:00,368.34,368.36,367.22,367.49,37307.0,336.9142,336.9325,335.8898,336.1367,37307.0
2022-02-03 14:40:00,367.35,367.41,366.38,367.29,46263.0,336.0087,336.0636,335.1214,335.9538,46263.0
2022-02-03 14:50:00,367.28,367.85,367.03,367.65,38801.0,335.9447,336.466,335.716,336.2831,38801.0
2022-02-03 15:00:00,367.63,367.71,366.62,367.01,40617.0,336.2648,336.338,335.341,335.6977,40617.0
2022-02-03 15:10:00,366.99,367.85,366.97,367.48,48497.0,335.6794,336.466,335.6611,336.1276,48497.0
2022-02-03 15:20:00,367.54,367.86,366.93,367.15,47681.0,336.1825,336.4752,335.6245,335.8258,47681.0
2022-02-03 15:30:00,367.17,367.17,365.86,366.24,105012.0,335.844,335.844,334.6458,334.9934,105012.0
2022-02-03 15:40:00,366.2,366.48,364.0,364.13,154473.0,334.9568,335.2129,332.9445,333.0634,154473.0
2022-02-03 15:50:00,364.01,364.98,363.2,364.82,290713.0,332.9536,333.8409,332.2128,333.6945,290713.0
2022-02-04 09:30:00,363.5,364.67,358.84,359.07,128398.0,332.4872,333.5573,328.2247,328.4351,128398.0
2022-02-04 09:40:00,358.97,360.45,358.25,358.5,93074.0,328.3436,329.6974,327.6851,327.9137,93074.0
2022-02-04 09:50:00,358.38,358.39,356.38,356.48,95117.0,327.804,327.8131,325.9746,326.0661,95117.0
2022-02-04 10:00:00,356.59,357.3,356.15,356.15,109467.0,326.1667,326.8161,325.7642,325.7642,109467.0
2022-02-04 10:10:00,356.06,357.88,355.55,357.06,64573.0,325.6819,327.3466,325.2154,326.5966,64573.0
2022-02-04 10:20:00,357.17,358.94,356.5,356.69,63766.0,326.6972,328.3162,326.0844,326.2582,63766.0
2022-02-04 10:30:00,356.69,357.34,355.38,355.96,69428.0,326.2582,326.8527,325.0599,325.5905,69428.0
2022-02-04 10:40:00,356.29,357.04,355.25,355.36,53916.0,325.8923,326.5783,324.941,325.0416,53916.0
2022-02-04 10:50:00,355.44,355.55,354.39,354.75,82412.0,325.1148,325.2154,324.1544,324.4837,82412.0
2022-02-04 11:00:00,354.65,355.67,354.38,354.9,66412.0,324.3922,325.3252,324.1453,324.6209,66412.0
2022-02-04 11:10:00,354.93,355.14,354.25,354.64,61024.0,324.6483,324.8404,324.0263,324.3831,61024.0
2022-02-04 11:20:00,354.71,356.4,354.36,356.14,38924.0,324.4471,325.9929,324.127,325.7551,38924.0
2022-02-04 11:30:00,356.15,357.95,356.15,357.32,37703.0,325.7642,327.4107,325.7642,326.8344,37703.0
2022-02-04 11:40:00,357.38,358.26,357.17,357.71,28469.0,326.8893,327.6942,326.6972,327.1911,28469.0
2022-02-04 11:50:00,357.74,357.99,356.97,357.0,27349.0,327.2186,327.4473,326.5143,326.5417,27349.0
2022-02-04 12:00:00,357.03,357.39,356.63,357.09,30052.0,326.5692,326.8984,326.2033,326.624,30052.0
2022-02-04 12:10:00,357.11,357.61,356.63,357.54,16410.0,326.6423,327.0997,326.2033,327.0356,16410.0
2022-02-04 12:20:00,357.45,358.03,357.34,358.03,22779.0,326.9533,327.4838,326.8527,327.4838,22779.0
2022-02-04 12:30:00,357.99,358.23,357.33,358.03,21293.0,327.4473,327.6668,326.8436,327.4838,21293.0
2022-02-04 12:40:00,358.14,358.42,357.84,358.34,27170.0,327.5845,327.8406,327.3101,327.7674,27170.0
2022-02-04 12:50:00,358.38,358.56,358.0,358.5,21954.0,327.804,327.9686,327.4564,327.9137,21954.0
2022-02-04 13:00:00,358.59,359.78,358.59,359.67,33197.0,327.9961,329.0845,327.9961,328.9839,33197.0
2022-02-04 13:10:00,359.78,359.91,359.18,359.6,19426.0,329.0845,329.2034,328.5357,328.9199,19426.0
2022-02-04 13:20:00,359.59,359.84,359.39,359.58,16740.0,328.9107,329.1394,328.7278,328.9016,16740.0
2022-02-04 13:30:00,359.62,360.33,359.52,360.02,17059.0,328.9382,329.5876,328.8467,329.3041,17059.0
2022-02-04 13:40:00,360.19,360.72,359.84,360.04,25095.0,329.4596,329.9443,329.1394,329.3224,25095.0
2022-02-04 13:50:00,360.1,361.13,360.07,361.1,33677.0,329.3772,330.3194,329.3498,330.2919,33677.0
2022-02-04 14:00:00,361.14,361.28,360.53,360.86,28291.0,330.3285,330.4566,329.7706,330.0724,28291.0
2022-02-04 14:10:00,360.87,360.89,359.7,359.7,26708.0,330.0815,330.0998,329.0114,329.0114,26708.0
2022-02-04 14:20:00,359.83,360.56,359.68,360.27,18299.0,329.1303,329.798,328.9931,329.5327,18299.0
2022-02-04 14:30:00,360.38,361.11,360.19,360.89,23690.0,329.6333,330.3011,329.4596,330.0998,23690.0
2022-02-04 14:40:00,360.91,361.16,360.23,360.36,22454.0,330.1181,330.3468,329.4961,329.6151,22454.0
2022-02-04 14:50:00,360.17,360.86,360.11,360.76,22565.0,329.4413,330.0724,329.3864,329.9809,22565.0
2022-02-04 15:00:00,360.79,361.96,360.79,361.83,22335.0,330.0084,331.0785,330.0084,330.9596,22335.0
2022-02-04 15:10:00,361.81,362.73,361.73,361.94,33022.0,330.9413,331.7829,330.8682,331.0603,33022.0
2022-02-04 15:20:00,362.01,362.35,361.72,361.92,20575.0,331.1243,331.4353,330.859,331.042,20575.0
2022-02-04 15:30:00,362.03,362.32,361.53,361.53,38327.0,331.1426,331.4078,330.6852,330.6852,38327.0
2022-02-04 15:40:00,361.52,361.53,360.06,360.47,62355.0,330.6761,330.6852,329.3406,329.7157,62355.0
2022-02-04 15:50:00,360.53,360.86,359.4,359.67,208227.0,329.7706,330.0724,328.737,328.9839,208227.0
2022-02-07 09:30:00,360.26,361.8,360.02,360.86,75126.0,329.5236,330.9322,329.3041,330.0724,75126.0
2022-02-07 09:40:00,360.71,360.74,358.45,358.55,30069.0,329.9352,329.9626,327.868,327.9595,30069.0
2022-02-07 09:50:00,358.76,359.93,358.73,359.03,40825.0,328.1516,329.2217,328.1241,328.3985,40825.0
2022-02-07 10:00:00,358.91,359.77,358.88,359.18,36606.0,328.2888,329.0754,328.2613,328.5357,36606.0
2022-02-07 10:10:00,359.25,359.31,358.26,358.38,26111.0,328.5998,328.6546,327.6942,327.804,26111.0
2022-02-07 10:20:00,358.31,360.26,358.29,360.16,25322.0,327.74,329.5236,327.7217,329.4321,25322.0
2022-02-07 10:30:00,360.19,361.34,359.78,360.22,28073.0,329.4596,330.5114,329.0845,329.487,28073.0
2022-02-07 10:40:00,360.24,360.24,359.11,359.47,20074.0,329.5053,329.5053,328.4717,328.801,20074.0
2022-02-07 10:50:00,359.7,359.7,358.84,359.16,16190.0,329.0114,329.0114,328.2247,328.5174,16190.0
2022-02-07 11:00:00,359.07,359.15,357.27,357.27,28800.0,328.4351,328.5083,326.7887,326.7887,28800.0
2022-02-07 11:10:00,357.25,357.53,356.84,357.35,33877.0,326.7704,327.0265,326.3954,326.8619,33877.0
2022-02-07 11:20:00,357.51,358.42,357.29,357.99,19337.0,327.0082,327.8406,326.807,327.4473,19337.0
2022-02-07 11:30:00,357.97,358.16,356.45,356.7,16222.0,327.429,327.6028,326.0386,326.2673,16222.0
2022-02-07 11:40:00,356.75,357.27,355.64,357.18,41269.0,326.3131,326.7887,325.2978,326.7064,41269.0
2022-02-07 11:50:00,357.12,357.48,356.54,357.34,28036.0,326.6515,326.9808,326.121,326.8527,28036.0
2022-02-07 12:00:00,357.36,357.4,356.74,356.83,23172.0,326.871,326.9076,326.3039,326.3862,23172.0
2022-02-07 12:10:00,356.75,357.59,356.73,357.3,21876.0,326.3131,327.0814,326.2948,326.8161,21876.0
2022-02-07 12:20:00,357.32,357.47,356.77,357.0,23721.0,326.8344,326.9716,326.3313,326.5417,23721.0
2022-02-07 12:30:00,356.86,357.22,356.3,356.54,24481.0,326.4137,326.743,325.9014,326.121,24481.0
2022-02-07 12:40:00,356.67,357.59,356.64,357.31,31207.0,326.2399,327.0814,326.2124,326.8253,31207.0
2022-02-07 12:50:00,357.31,357.31,356.64,356.73,27196.0,326.8253,326.8253,326.2124,326.2948,27196.0
2022-02-07 13:00:00,356.71,357.13,356.28,357.11,27719.0,326.2765,326.6606,325.8831,326.6423,27719.0
2022-02-07 13:10:00,357.02,357.57,356.91,357.52,22219.0,326.56,327.0631,326.4594,327.0174,22219.0
2022-02-07 13:20:00,357.53,358.35,357.42,358.21,28553.0,327.0265,327.7765,326.9259,327.6485,28553.0
2022-02-07 13:30:00,358.27,358.47,358.17,358.41,20847.0,327.7034,327.8863,327.6119,327.8314,20847.0
2022-02-07 13:40:00,358.41,358.57,357.92,357.94,18900.0,327.8314,327.9778,327.3832,327.4015,18900.0
2022-02-07 13:50:00,357.9,359.37,357.9,358.95,22625.0,327.3649,328.7095,327.3649,328.3254,22625.0
2022-02-07 14:00:00,359.09,359.09,358.24,358.4,23158.0,328.4534,328.4534,327.6759,327.8223,23158.0
2022-02-07 14:10:00,358.47,359.1,358.43,358.86,16880.0,327.8863,328.4626,327.8497,328.243,16880.0
2022-02-07 14:20:00,358.88,358.95,358.35,358.78,22737.0,328.2613,328.3254,327.7765,328.1699,22737.0
2022-02-07 14:30:00,358.75,358.86,357.89,358.49,36285.0,328.1424,328.243,327.3558,327.9046,36285.0
2022-02-07 14:40:00,358.44,358.66,358.24,358.58,17263.0,327.8589,328.0601,327.6759,327.9869,17263.0
2022-02-07 14:50:00,358.58,358.94,358.3,358.34,20993.0,327.9869,328.3162,327.7308,327.7674,20993.0
2022-02-07 15:00:00,358.14,358.71,358.05,358.47,20762.0,327.5845,328.1058,327.5021,327.8863,20762.0
2022-02-07 15:10:00,358.49,359.2,358.42,359.02,25815.0,327.9046,328.554,327.8406,328.3894,25815.0
2022-02-07 15:20:00,358.94,358.97,357.75,357.91,22232.0,328.3162,328.3436,327.2277,327.3741,22232.0
2022-02-07 15:30:00,357.91,358.38,356.91,356.94,37070.0,327.3741,327.804,326.4594,326.4868,37070.0
2022-02-07 15:40:00,357.04,357.04,355.92,356.4,86073.0,326.5783,326.5783,325.5539,325.9929,86073.0
2022-02-07 15:50:00,356.45,357.37,355.44,357.35,246860.0,326.0386,326.8802,325.1148,326.8619,246860.0
2022-02-08 09:30:00,357.35,358.05,354.79,354.95,111127.0,326.8619,327.5021,324.5203,324.6666,111127.0
2022-02-08 09:40:00,355.04,357.47,354.94,356.13,66292.0,324.7489,326.9716,324.6575,325.7459,66292.0
2022-02-08 09:50:00,356.18,357.76,355.93,356.9,47482.0,325.7917,327.2369,325.563,326.4503,47482.0
2022-02-08 10:00:00,356.91,358.21,356.16,358.14,39119.0,326.4594,327.6485,325.7734,327.5845,39119.0
2022-02-08 10:10:00,358.2,358.55,357.5,357.83,42105.0,327.6393,327.9595,326.9991,327.3009,42105.0
2022-02-08 10:20:00,357.69,358.15,357.0,357.41,39877.0,327.1729,327.5936,326.5417,326.9167,39877.0
2022-02-08 10:30:00,357.42,358.04,356.5,356.98,34559.0,326.9259,327.493,326.0844,326.5234,34559.0
2022-02-08 10:40:00,356.91,358.81,356.45,358.56,79811.0,326.4594,328.1973,326.0386,327.9686,79811.0
2022-02-08 10:50:00,358.26,359.21,358.12,358.81,21325.0,327.6942,328.5632,327.5662,328.1973,21325.0
2022-02-08 11:00:00,358.97,360.45,358.96,360.45,37726.0,328.3436,329.6974,328.3345,329.6974,37726.0
2022-02-08 11:10:00,360.34,360.56,359.56,359.74,37200.0,329.5968,329.798,328.8833,329.048,37200.0
2022-02-08 11:20:00,359.69,360.28,359.39,360.17,37394.0,329.0022,329.5419,328.7278,329.4413,37394.0
2022-02-08 11:30:00,360.19,361.93,360.17,361.68,28711.0,329.4596,331.0511,329.4413,330.8224,28711.0
2022-02-08 11:40:00,361.77,361.81,360.53,360.66,23532.0,330.9048,330.9413,329.7706,329.8895,23532.0
2022-02-08 11:50:00,360.56,360.96,360.39,360.79,22177.0,329.798,330.1639,329.6425,330.0084,22177.0
2022-02-08 12:00:00,360.83,361.19,360.61,360.86,16378.0,330.045,330.3742,329.8437,330.0724,16378.0
2022-02-08 12:10:00,360.77,361.29,360.48,360.95,17672.0,329.9901,330.4657,329.7248,330.1547,17672.0
2022-02-08 12:20:00,360.94,361.29,360.76,361.09,19835.0,330.1456,330.4657,329.9809,330.2828,19835.0
2022-02-08 12:30:00,361.11,362.33,361.11,362.33,36264.0,330.3011,331.417,330.3011,331.417,36264.0
2022-02-08 12:40:00,362.31,362.67,361.96,362.67,29303.0,331.3987,331.728,331.0785,331.728,29303.0
2022-02-08 12:50:00,362.69,362.98,362.14,362.31,28000.0,331.7463,332.0115,331.2432,331.3987,28000.0
2022-02-08 13:00:00,362.23,362.35,361.93,362.15,16741.0,331.3255,331.4353,331.0511,331.2523,16741.0
2022-02-08 13:10:00,362.06,362.1,361.63,361.97,14771.0,331.17,331.2066,330.7767,331.0877,14771.0
2022-02-08 13:20:00,361.84,362.17,361.35,361.51,16314.0,330.9688,331.2706,330.5206,330.6669,16314.0
2022-02-08 13:30:00,361.48,362.41,361.48,361.92,24928.0,330.6395,331.4902,330.6395,331.042,24928.0
2022-02-08 13:40:00,362.03,362.04,360.8,360.91,18718.0,331.1426,331.1517,330.0175,330.1181,18718.0
2022-02-08 13:50:00,360.88,360.92,360.04,360.92,22956.0,330.0907,330.1273,329.3224,330.1273,22956.0
2022-02-08 14:00:00,360.97,361.49,360.78,361.18,19847.0,330.173,330.6486,329.9992,330.3651,19847.0
2022-02-08 14:10:00,361.06,361.06,360.6,360.93,13034.0,330.2553,330.2553,329.8346,330.1364,13034.0
2022-02-08 14:20:00,360.89,360.9,359.54,359.54,22345.0,330.0998,330.109,328.865,328.865,22345.0
2022-02-08 14:30:00,359.73,360.36,359.46,359.46,18885.0,329.0388,329.6151,328.7918,328.7918,18885.0
2022-02-08 14:40:00,359.46,359.77,359.21,359.44,15827.0,328.7918,329.0754,328.5632,328.7735,15827.0
2022-02-08 14:50:00,359.46,360.0,359.38,359.53,19448.0,328.7918,329.2858,328.7187,328.8559,19448.0
2022-02-08 15:00:00,359.5,359.66,359.05,359.54,20420.0,328.8284,328.9748,328.4168,328.865,20420.0
2022-02-08 15:10:00,359.62,361.25,359.62,360.92,22727.0,328.9382,330.4291,328.9382,330.1273,22727.0
2022-02-08 15:20:00,361.03,361.53,360.67,361.41,40304.0,330.2279,330.6852,329.8986,330.5755,40304.0
2022-02-08 15:30:00,361.53,361.94,361.26,361.59,57041.0,330.6852,331.0603,330.4383,330.7401,57041.0
2022-02-08 15:40:00,361.63,361.95,361.26,361.61,71983.0,330.7767,331.0694,330.4383,330.7584,71983.0
2022-02-08 15:50:00,361.52,362.41,361.28,361.57,130012.0,330.6761,331.4902,330.4566,330.7218,130012.0
2022-02-09 09:30:00,365.31,367.03,365.31,366.02,87880.0,334.1427,335.716,334.1427,334.7922,87880.0
2022-02-09 09:40:00,366.08,367.2,365.17,366.66,52706.0,334.847,335.8715,334.0147,335.3776,52706.0
2022-02-09 09:50:00,366.63,366.86,365.21,365.75,39298.0,335.3501,335.5605,334.0513,334.5452,39298.0
2022-02-09 10:00:00,365.84,366.99,365.84,365.97,29995.0,334.6275,335.6794,334.6275,334.7464,29995.0
2022-02-09 10:10:00,366.12,366.55,365.67,365.9,40060.0,334.8836,335.2769,334.472,334.6824,40060.0
2022-02-09 10:20:00,365.89,366.62,365.78,366.48,24908.0,334.6733,335.341,334.5726,335.2129,24908.0
2022-02-09 10:30:00,366.61,367.3,366.41,366.86,31105.0,335.3318,335.963,335.1489,335.5605,31105.0
2022-02-09 10:40:00,366.86,367.11,365.93,366.35,33359.0,335.5605,335.7892,334.7098,335.094,33359.0
2022-02-09 10:50:00,366.24,366.54,365.76,366.51,32017.0,334.9934,335.2678,334.5543,335.2404,32017.0
2022-02-09 11:00:00,366.59,367.38,366.28,367.05,71573.0,335.3135,336.0361,335.03,335.7343,71573.0
2022-02-09 11:10:00,367.26,367.46,366.67,367.27,48542.0,335.9264,336.1093,335.3867,335.9355,48542.0
2022-02-09 11:20:00,367.34,367.41,366.61,366.76,23496.0,335.9995,336.0636,335.3318,335.469,23496.0
2022-02-09 11:30:00,366.77,366.88,365.77,366.06,32693.0,335.4782,335.5788,334.5635,334.8287,32693.0
2022-02-09 11:40:00,366.2,366.62,365.99,366.0,17129.0,334.9568,335.341,334.7647,334.7739,17129.0
2022-02-09 11:50:00,365.81,366.96,365.71,366.82,21814.0,334.6001,335.652,334.5086,335.5239,21814.0
2022-02-09 12:00:00,366.9,367.36,366.57,366.8,27556.0,335.5971,336.0178,335.2952,335.5056,27556.0
2022-02-09 12:10:00,366.63,366.83,366.27,366.81,23305.0,335.3501,335.5331,335.0208,335.5148,23305.0
2022-02-09 12:20:00,366.85,366.85,365.71,365.71,11924.0,335.5513,335.5513,334.5086,334.5086,11924.0
2022-02-09 12:30:00,365.82,365.88,365.09,365.29,22913.0,334.6092,334.6641,333.9415,334.1244,22913.0
2022-02-09 12:40:00,365.25,365.42,365.09,365.38,20601.0,334.0879,334.2433,333.9415,334.2068,20601.0
2022-02-09 12:50:00,365.31,365.59,365.03,365.34,15530.0,334.1427,334.3988,333.8866,334.1702,15530.0
2022-02-09 13:00:00,365.38,365.7,365.23,365.41,12013.0,334.2068,334.4995,334.0696,334.2342,12013.0
2022-02-09 13:10:00,365.42,365.56,365.12,365.18,11653.0,334.2433,334.3714,333.9689,334.0238,11653.0
2022-02-09 13:20:00,365.3,365.44,365.0,365.27,11162.0,334.1336,334.2616,333.8592,334.1061,11162.0
2022-02-09 13:30:00,365.33,365.56,365.07,365.14,13168.0,334.161,334.3714,333.9232,333.9872,13168.0
2022-02-09 13:40:00,365.23,365.23,364.76,365.09,18753.0,334.0696,334.0696,333.6397,333.9415,18753.0
2022-02-09 13:50:00,365.08,365.17,364.65,364.8,21702.0,333.9324,334.0147,333.539,333.6762,21702.0
2022-02-09 14:00:00,364.83,364.85,364.64,364.73,16542.0,333.7037,333.722,333.5299,333.6122,16542.0
2022-02-09 14:10:00,364.77,364.85,364.33,364.4,25471.0,333.6488,333.722,333.2463,333.3104,25471.0
2022-02-09 14:20:00,364.45,364.64,364.19,364.47,14492.0,333.3561,333.5299,333.1183,333.3744,14492.0
2022-02-09 14:30:00,364.5,364.91,364.32,364.86,23276.0,333.4018,333.7769,333.2372,333.7311,23276.0
2022-02-09 14:40:00,364.88,364.89,364.13,364.13,20193.0,333.7494,333.7586,333.0634,333.0634,20193.0
2022-02-09 14:50:00,364.17,364.3,363.7,363.83,20284.0,333.1,333.2189,332.6701,332.789,20284.0
2022-02-09 15:00:00,363.73,363.78,363.04,363.14,38044.0,332.6975,332.7433,332.0664,332.1579,38044.0
2022-02-09 15:10:00,363.17,363.56,363.0,363.48,22550.0,332.1853,332.542,332.0298,332.4689,22550.0
2022-02-09 15:20:00,363.42,363.9,363.38,363.88,26521.0,332.414,332.853,332.3774,332.8347,26521.0
2022-02-09 15:30:00,363.9,364.6,363.69,364.36,46235.0,332.853,333.4933,332.6609,333.2738,46235.0
2022-02-09 15:40:00,364.35,364.39,363.7,364.38,34248.0,333.2646,333.3012,332.6701,333.2921,34248.0
2022-02-09 15:50:00,364.4,364.78,364.02,364.49,166452.0,333.3104,333.658,332.9628,333.3927,166452.0
2022-02-10 09:30:00,358.84,359.57,355.17,357.15,178269.0,328.2247,328.8925,324.8679,326.6789,178269.0
2022-02-10 09:40:00,357.31,358.36,356.93,358.13,54482.0,326.8253,327.7857,326.4777,327.5753,54482.0
2022-02-10 09:50:00,358.14,360.55,357.75,359.72,68168.0,327.5845,329.7888,327.2277,329.0297,68168.0
2022-02-10 10:00:00,359.78,360.73,359.5,360.1,49928.0,329.0845,329.9535,328.8284,329.3772,49928.0
2022-02-10 10:10:00,360.12,360.12,358.55,359.45,43661.0,329.3955,329.3955,327.9595,328.7827,43661.0
2022-02-10 10:20:00,359.36,360.27,358.78,360.02,25145.0,328.7004,329.5327,328.1699,329.3041,25145.0
2022-02-10 10:30:00,360.03,361.85,359.78,361.84,39611.0,329.3132,330.9779,329.0845,330.9688,39611.0
2022-02-10 10:40:00,362.02,362.52,361.58,362.41,36545.0,331.1334,331.5908,330.731,331.4902,36545.0
2022-02-10 10:50:00,362.44,362.44,359.83,360.72,43893.0,331.5176,331.5176,329.1303,329.9443,43893.0
2022-02-10 11:00:00,360.71,361.84,360.31,361.78,31456.0,329.9352,330.9688,329.5693,330.9139,31456.0
2022-02-10 11:10:00,361.84,362.26,361.23,361.96,62922.0,330.9688,331.353,330.4108,331.0785,62922.0
2022-02-10 11:20:00,361.89,362.1,360.95,361.49,45411.0,331.0145,331.2066,330.1547,330.6486,45411.0
2022-02-10 11:30:00,361.59,361.91,360.01,360.13,32028.0,330.7401,331.0328,329.2949,329.4047,32028.0
2022-02-10 11:40:00,360.07,361.41,360.07,361.27,30209.0,329.3498,330.5755,329.3498,330.4474,30209.0
2022-02-10 11:50:00,361.22,361.44,360.68,361.44,25624.0,330.4017,330.6029,329.9078,330.6029,25624.0
2022-02-10 12:00:00,361.43,361.75,361.05,361.58,19601.0,330.5938,330.8865,330.2462,330.731,19601.0
2022-02-10 12:10:00,361.65,362.05,361.3,361.58,29417.0,330.795,331.1609,330.4749,330.731,29417.0
2022-02-10 12:20:00,361.46,362.55,361.46,362.55,24848.0,330.6212,331.6182,330.6212,331.6182,24848.0
2022-02-10 12:30:00,362.55,363.0,362.1,362.22,16293.0,331.6182,332.0298,331.2066,331.3164,16293.0
2022-02-10 12:40:00,362.24,362.52,359.41,359.87,35738.0,331.3347,331.5908,328.7461,329.1669,35738.0
2022-02-10 12:50:00,359.86,359.87,358.88,358.91,48007.0,329.1577,329.1669,328.2613,328.2888,48007.0
2022-02-10 13:00:00,358.88,359.41,358.32,359.19,41603.0,328.2613,328.7461,327.7491,328.5449,41603.0
2022-02-10 13:10:00,359.27,359.55,357.14,357.51,40908.0,328.6181,328.8742,326.6698,327.0082,40908.0
2022-02-10 13:20:00,357.58,357.72,356.69,356.9,38319.0,327.0722,327.2003,326.2582,326.4503,38319.0
2022-02-10 13:30:00,356.77,357.31,355.61,356.56,52040.0,326.3313,326.8253,325.2703,326.1393,52040.0
2022-02-10 13:40:00,356.45,357.15,356.18,356.6,37568.0,326.0386,326.6789,325.7917,326.1758,37568.0
2022-02-10 13:50:00,356.66,357.04,356.26,357.04,31029.0,326.2307,326.5783,325.8649,326.5783,31029.0
2022-02-10 14:00:00,357.26,357.35,355.94,356.43,26533.0,326.7795,326.8619,325.5722,326.0204,26533.0
2022-02-10 14:10:00,356.47,356.54,355.65,355.81,32776.0,326.0569,326.121,325.3069,325.4532,32776.0
2022-02-10 14:20:00,355.83,357.07,355.76,356.75,25500.0,325.4715,326.6057,325.4075,326.3131,25500.0
2022-02-10 14:30:00,356.86,357.28,356.44,356.98,26488.0,326.4137,326.7978,326.0295,326.5234,26488.0
2022-02-10 14:40:00,356.97,357.11,355.94,356.01,65060.0,326.5143,326.6423,325.5722,325.6362,65060.0
2022-02-10 14:50:00,356.07,356.23,354.62,355.0,89941.0,325.6911,325.8374,324.3648,324.7124,89941.0
2022-02-10 15:00:00,355.0,355.37,354.04,354.5,106924.0,324.7124,325.0508,323.8343,324.255,106924.0
2022-02-10 15:10:00,354.51,355.43,354.47,354.61,68477.0,324.2642,325.1057,324.2276,324.3556,68477.0
2022-02-10 15:20:00,354.73,355.17,354.05,354.72,64992.0,324.4654,324.8679,323.8434,324.4562,64992.0
2022-02-10 15:30:00,354.66,354.66,353.77,354.23,65579.0,324.4014,324.4014,323.5873,324.008,65579.0
2022-02-10 15:40:00,354.28,354.43,352.89,353.18,88753.0,324.0538,324.191,322.7824,323.0476,88753.0
2022-02-10 15:50:00,353.16,355.51,352.87,355.08,255994.0,323.0293,325.1788,322.7641,324.7855,255994.0
2022-02-11 09:30:00,354.69,356.35,354.0,354.8,71632.0,324.4288,325.9472,323.7977,324.5294,71632.0
2022-02-11 09:40:00,355.34,357.27,354.63,356.26,40140.0,325.0233,326.7887,324.3739,325.8649,40140.0
2022-02-11 09:50:00,356.25,357.34,355.6,355.75,33412.0,325.8557,326.8527,325.2612,325.3984,33412.0
2022-02-11 10:00:00,355.75,356.84,355.72,356.05,31617.0,325.3984,326.3954,325.3709,325.6728,31617.0
2022-02-11 10:10:00,356.06,356.09,354.54,355.78,28180.0,325.6819,325.7094,324.2916,325.4258,28180.0
2022-02-11 10:20:00,355.74,357.12,355.71,356.52,29579.0,325.3892,326.6515,325.3618,326.1027,29579.0
2022-02-11 10:30:00,356.65,356.76,355.56,356.44,34237.0,326.2216,326.3222,325.2246,326.0295,34237.0
2022-02-11 10:40:00,356.5,356.6,355.83,356.02,25821.0,326.0844,326.1758,325.4715,325.6453,25821.0
2022-02-11 10:50:00,356.1,356.1,354.85,355.14,24869.0,325.7185,325.7185,324.5752,324.8404,24869.0
2022-02-11 11:00:00,355.05,356.83,354.9,355.59,32685.0,324.7581,326.3862,324.6209,325.252,32685.0
2022-02-11 11:10:00,355.41,355.71,354.93,355.06,20634.0,325.0874,325.3618,324.6483,324.7672,20634.0
2022-02-11 11:20:00,355.15,355.38,354.61,354.71,32337.0,324.8496,325.0599,324.3556,324.4471,32337.0
2022-02-11 11:30:00,354.8,355.17,354.15,354.32,21989.0,324.5294,324.8679,323.9349,324.0904,21989.0
2022-02-11 11:40:00,354.4,354.91,354.0,354.76,14733.0,324.1635,324.63,323.7977,324.4928,14733.0
2022-02-11 11:50:00,354.63,355.41,354.61,355.25,19353.0,324.3739,325.0874,324.3556,324.941,19353.0
2022-02-11 12:00:00,355.2,355.5,354.75,354.96,15381.0,324.8953,325.1697,324.4837,324.6758,15381.0
2022-02-11 12:10:00,354.94,355.74,354.82,354.98,19309.0,324.6575,325.3892,324.5477,324.6941,19309.0
2022-02-11 12:20:00,355.06,355.54,354.63,355.31,20282.0,324.7672,325.2063,324.3739,324.9959,20282.0
2022-02-11 12:30:00,355.3,355.78,355.14,355.41,15668.0,324.9868,325.4258,324.8404,325.0874,15668.0
2022-02-11 12:40:00,355.3,355.57,354.91,355.07,12966.0,324.9868,325.2337,324.63,324.7764,12966.0
2022-02-11 12:50:00,355.06,355.15,354.4,354.78,13366.0,324.7672,324.8496,324.1635,324.5111,13366.0
2022-02-11 13:00:00,354.81,355.46,354.36,355.23,18436.0,324.5386,325.1331,324.127,324.9227,18436.0
2022-02-11 13:10:00,355.27,355.27,354.73,354.9,12239.0,324.9593,324.9593,324.4654,324.6209,12239.0
2022-02-11 13:20:00,354.84,354.97,353.74,353.78,15380.0,324.566,324.6849,323.5599,323.5964,15380.0
2022-02-11 13:30:00,353.78,353.83,350.7,350.7,49818.0,323.5964,323.6422,320.7792,320.7792,49818.0
2022-02-11 13:40:00,350.92,351.34,349.95,350.74,61127.0,320.9805,321.3646,320.0932,320.8158,61127.0
2022-02-11 13:50:00,350.76,351.49,350.12,350.19,37288.0,320.8341,321.5018,320.2487,320.3127,37288.0
2022-02-11 14:00:00,350.23,351.16,349.41,350.6,53131.0,320.3493,321.2,319.5993,320.6878,53131.0
2022-02-11 14:10:00,350.62,352.89,350.32,352.22,65740.0,320.706,322.7824,320.4316,322.1695,65740.0
2022-02-11 14:20:00,352.08,352.51,350.64,350.64,42234.0,322.0415,322.4348,320.7243,320.7243,42234.0
2022-02-11 14:30:00,350.73,352.28,350.63,351.27,32569.0,320.8067,322.2244,320.7152,321.3006,32569.0
2022-02-11 14:40:00,351.29,351.29,349.76,350.27,36739.0,321.3189,321.3189,319.9194,320.3859,36739.0
2022-02-11 14:50:00,350.09,350.51,349.25,350.35,34907.0,320.2213,320.6054,319.4529,320.4591,34907.0
2022-02-11 15:00:00,350.39,351.8,350.33,350.68,49362.0,320.4957,321.7854,320.4408,320.7609,49362.0
2022-02-11 15:10:00,350.68,351.4,349.79,349.99,42732.0,320.7609,321.4195,319.9469,320.1298,42732.0
2022-02-11 15:20:00,350.0,350.6,349.51,350.56,62641.0,320.1389,320.6878,319.6907,320.6512,62641.0
2022-02-11 15:30:00,350.51,350.69,349.58,349.59,45312.0,320.6054,320.7701,319.7548,319.7639,45312.0
2022-02-11 15:40:00,349.54,351.1,348.56,350.97,73618.0,319.7182,321.1451,318.8218,321.0262,73618.0
2022-02-11 15:50:00,351.43,351.43,350.06,350.29,201772.0,321.4469,321.4469,320.1938,320.4042,201772.0
2022-02-14 09:30:00,348.0,350.23,347.19,349.58,134477.0,318.3096,320.3493,317.5687,319.7548,134477.0
2022-02-14 09:40:00,349.59,350.86,348.12,349.85,71852.0,319.7639,320.9256,318.4193,320.0017,71852.0
2022-02-14 09:50:00,349.7,349.97,349.0,349.16,63939.0,319.8645,320.1115,319.2243,319.3706,63939.0
2022-02-14 10:00:00,349.19,349.19,347.47,348.13,87232.0,319.398,319.398,317.8248,318.4285,87232.0
2022-02-14 10:10:00,348.01,349.33,346.83,347.7,44669.0,318.3187,319.5261,317.2394,318.0352,44669.0
2022-02-14 10:20:00,347.72,348.83,347.6,348.57,23993.0,318.0535,319.0688,317.9437,318.8309,23993.0
2022-02-14 10:30:00,348.44,348.94,347.62,348.52,39273.0,318.712,319.1694,317.962,318.7852,39273.0
2022-02-14 10:40:00,348.48,349.02,348.0,348.51,24123.0,318.7486,319.2426,318.3096,318.7761,24123.0
2022-02-14 10:50:00,348.63,348.69,347.6,347.84,41097.0,318.8858,318.9407,317.9437,318.1632,41097.0
2022-02-14 11:00:00,347.85,348.98,347.85,348.09,30442.0,318.1724,319.206,318.1724,318.3919,30442.0
2022-02-14 11:10:00,348.01,349.37,347.64,349.34,33155.0,318.3187,319.5627,317.9803,319.5353,33155.0
2022-02-14 11:20:00,349.25,349.75,348.65,349.39,24302.0,319.4529,319.9103,318.9041,319.581,24302.0
2022-02-14 11:30:00,349.4,350.19,348.94,350.08,37543.0,319.5901,320.3127,319.1694,320.2121,37543.0
2022-02-14 11:40:00,350.23,350.59,349.71,350.57,30422.0,320.3493,320.6786,319.8737,320.6603,30422.0
2022-02-14 11:50:00,350.74,350.79,349.53,350.31,23625.0,320.8158,320.8615,319.709,320.4225,23625.0
2022-02-14 12:00:00,350.31,350.69,349.74,349.92,24208.0,320.4225,320.7701,319.9011,320.0658,24208.0
2022-02-14 12:10:00,349.92,351.17,349.85,351.15,49552.0,320.0658,321.2091,320.0017,321.1908,49552.0
2022-02-14 12:20:00,351.11,352.25,351.1,352.21,25897.0,321.1542,322.197,321.1451,322.1604,25897.0
2022-02-14 12:30:00,352.25,352.43,351.61,351.83,32451.0,322.197,322.3616,321.6116,321.8128,32451.0
2022-02-14 12:40:00,351.89,352.73,351.89,352.69,16138.0,321.8677,322.636,321.8677,322.5994,16138.0
2022-02-14 12:50:00,352.57,352.79,352.17,352.68,17918.0,322.4897,322.6909,322.1238,322.5903,17918.0
2022-02-14 13:00:00,352.71,352.91,352.18,352.32,20071.0,322.6177,322.8007,322.133,322.261,20071.0
2022-02-14 13:10:00,352.4,352.89,352.26,352.8,32356.0,322.3342,322.7824,322.2061,322.7001,32356.0
2022-02-14 13:20:00,352.83,352.91,351.38,351.38,26663.0,322.7275,322.8007,321.4012,321.4012,26663.0
2022-02-14 13:30:00,351.3,351.47,350.82,351.19,31315.0,321.328,321.4835,320.889,321.2274,31315.0
2022-02-14 13:40:00,351.21,351.35,349.82,350.14,37874.0,321.2457,321.3738,319.9743,320.267,37874.0
2022-02-14 13:50:00,350.1,350.44,349.58,349.94,137938.0,320.2304,320.5414,319.7548,320.0841,137938.0
2022-02-14 14:00:00,349.96,350.21,348.96,349.3,45328.0,320.1024,320.331,319.1877,319.4987,45328.0
2022-02-14 14:10:00,349.42,349.73,349.13,349.44,26305.0,319.6084,319.892,319.3432,319.6267,26305.0
2022-02-14 14:20:00,349.52,351.33,349.17,350.69,40703.0,319.6999,321.3555,319.3798,320.7701,40703.0
2022-02-14 14:30:00,350.46,351.14,349.81,350.69,31292.0,320.5597,321.1817,319.9652,320.7701,31292.0
2022-02-14 14:40:00,350.66,351.25,350.12,350.47,20104.0,320.7426,321.2823,320.2487,320.5688,20104.0
2022-02-14 14:50:00,350.54,351.76,350.46,351.0,29756.0,320.6329,321.7488,320.5597,321.0536,29756.0
2022-02-14 15:00:00,351.01,351.46,350.32,351.4,27628.0,321.0628,321.4744,320.4316,321.4195,27628.0
2022-02-14 15:10:00,351.31,351.83,350.8,350.88,31169.0,321.3372,321.8128,320.8707,320.9439,31169.0
2022-02-14 15:20:00,350.82,352.03,350.46,351.14,47585.0,320.889,321.9957,320.5597,321.1817,47585.0
2022-02-14 15:30:00,351.06,352.5,351.06,352.16,43501.0,321.1085,322.4256,321.1085,322.1147,43501.0
2022-02-14 15:40:00,352.2,352.66,351.37,352.42,55724.0,322.1512,322.572,321.3921,322.3525,55724.0
2022-02-14 15:50:00,352.18,352.65,351.35,351.47,167965.0,322.133,322.5629,321.3738,321.4835,167965.0
2022-02-15 09:30:00,355.56,357.42,354.63,355.53,101381.0,325.2246,326.9259,324.3739,325.1971,101381.0
2022-02-15 09:40:00,355.54,356.69,355.52,355.67,61674.0,325.2063,326.2582,325.188,325.3252,61674.0
2022-02-15 09:50:00,355.74,356.36,354.77,355.55,36307.0,325.3892,325.9563,324.502,325.2154,36307.0
2022-02-15 10:00:00,355.57,355.66,354.14,354.27,28144.0,325.2337,325.316,323.9257,324.0446,28144.0
2022-02-15 10:10:00,354.09,354.54,353.66,353.85,40897.0,323.88,324.2916,323.4867,323.6605,40897.0
2022-02-15 10:20:00,353.79,354.25,353.26,354.02,52211.0,323.6056,324.0263,323.1208,323.816,52211.0
2022-02-15 10:30:00,354.01,354.06,353.14,353.87,26521.0,323.8068,323.8526,323.011,323.6788,26521.0
2022-02-15 10:40:00,354.03,355.44,353.76,355.33,44112.0,323.8251,325.1148,323.5781,325.0142,44112.0
2022-02-15 10:50:00,355.32,355.55,354.27,354.5,34865.0,325.0051,325.2154,324.0446,324.255,34865.0
2022-02-15 11:00:00,354.55,354.92,354.12,354.75,27374.0,324.3007,324.6392,323.9074,324.4837,27374.0
2022-02-15 11:10:00,354.69,354.69,353.64,353.75,33164.0,324.4288,324.4288,323.4684,323.569,33164.0
2022-02-15 11:20:00,353.79,354.0,353.2,353.27,22108.0,323.6056,323.7977,323.0659,323.13,22108.0
2022-02-15 11:30:00,353.49,354.35,353.47,354.19,24929.0,323.3312,324.1178,323.3129,323.9715,24929.0
2022-02-15 11:40:00,354.17,354.47,354.13,354.16,30420.0,323.9532,324.2276,323.9166,323.944,30420.0
2022-02-15 11:50:00,354.24,354.61,353.97,354.51,22469.0,324.0172,324.3556,323.7702,324.2642,22469.0
2022-02-15 12:00:00,354.51,354.55,354.29,354.49,24579.0,324.2642,324.3007,324.0629,324.2459,24579.0
2022-02-15 12:10:00,354.49,354.75,353.96,354.0,16937.0,324.2459,324.4837,323.7611,323.7977,16937.0
2022-02-15 12:20:00,354.01,354.01,353.23,353.62,14226.0,323.8068,323.8068,323.0934,323.4501,14226.0
2022-02-15 12:30:00,353.57,353.77,353.16,353.29,14185.0,323.4044,323.5873,323.0293,323.1482,14185.0
2022-02-15 12:40:00,353.29,353.29,352.22,352.28,23160.0,323.1482,323.1482,322.1695,322.2244,23160.0
2022-02-15 12:50:00,352.35,352.65,352.25,352.48,16124.0,322.2884,322.5629,322.197,322.4074,16124.0
2022-02-15 13:00:00,352.54,353.32,352.54,353.32,15990.0,322.4622,323.1757,322.4622,323.1757,15990.0
2022-02-15 13:10:00,353.32,353.47,353.19,353.41,10141.0,323.1757,323.3129,323.0568,323.258,10141.0
2022-02-15 13:20:00,353.45,353.98,353.39,353.42,30435.0,323.2946,323.7794,323.2397,323.2672,30435.0
2022-02-15 13:30:00,353.44,353.96,353.44,353.86,27423.0,323.2855,323.7611,323.2855,323.6696,27423.0
2022-02-15 13:40:00,353.84,353.97,353.55,353.81,32777.0,323.6513,323.7702,323.3861,323.6239,32777.0
2022-02-15 13:50:00,353.8,353.91,353.68,353.73,33153.0,323.6147,323.7154,323.505,323.5507,33153.0
2022-02-15 14:00:00,353.74,353.77,352.64,353.1,40167.0,323.5599,323.5873,322.5537,322.9745,40167.0
2022-02-15 14:10:00,353.23,353.7,353.05,353.52,19246.0,323.0934,323.5233,322.9287,323.3586,19246.0
2022-02-15 14:20:00,353.55,353.91,353.41,353.7,20151.0,323.3861,323.7154,323.258,323.5233,20151.0
2022-02-15 14:30:00,353.69,353.89,353.63,353.83,24539.0,323.5141,323.6971,323.4592,323.6422,24539.0
2022-02-15 14:40:00,353.81,354.0,353.27,353.47,29409.0,323.6239,323.7977,323.13,323.3129,29409.0
2022-02-15 14:50:00,353.51,353.66,353.27,353.57,23360.0,323.3495,323.4867,323.13,323.4044,23360.0
2022-02-15 15:00:00,353.53,353.94,353.37,353.66,28142.0,323.3678,323.7428,323.2214,323.4867,28142.0
2022-02-15 15:10:00,353.64,353.76,353.06,353.15,35407.0,323.4684,323.5781,322.9379,323.0202,35407.0
2022-02-15 15:20:00,353.2,353.37,352.86,353.04,36060.0,323.0659,323.2214,322.7549,322.9196,36060.0
2022-02-15 15:30:00,353.0,353.02,351.63,351.8,46462.0,322.883,322.9013,321.6299,321.7854,46462.0
2022-02-15 15:40:00,351.77,352.37,351.38,352.36,58396.0,321.7579,322.3067,321.4012,322.2976,58396.0
2022-02-15 15:50:00,352.4,353.7,352.09,353.24,240191.0,322.3342,323.5233,322.0506,323.1025,240191.0
2022-02-16 09:30:00,351.5,352.86,351.46,352.68,90297.0,321.511,322.7549,321.4744,322.5903,90297.0
2022-02-16 09:40:00,352.54,352.77,351.01,351.41,52882.0,322.4622,322.6726,321.0628,321.4286,52882.0
2022-02-16 09:50:00,351.3,351.34,349.79,350.45,44691.0,321.328,321.3646,319.9469,320.5505,44691.0
2022-02-16 10:00:00,350.25,350.52,349.5,349.77,38156.0,320.3676,320.6146,319.6816,319.9286,38156.0
2022-02-16 10:10:00,349.77,350.03,348.27,348.44,41123.0,319.9286,320.1664,318.5565,318.712,41123.0
2022-02-16 10:20:00,348.3,348.71,347.63,348.41,51401.0,318.584,318.959,317.9711,318.6846,51401.0
2022-02-16 10:30:00,348.29,348.93,348.23,348.45,30653.0,318.5748,319.1602,318.52,318.7212,30653.0
2022-02-16 10:40:00,348.44,348.5,346.93,347.08,57271.0,318.712,318.7669,317.3309,317.4681,57271.0
2022-02-16 10:50:00,347.08,347.25,346.12,346.31,81914.0,317.4681,317.6236,316.59,316.7638,81914.0
2022-02-16 11:00:00,346.47,347.2,346.47,346.84,38601.0,316.9101,317.5778,316.9101,317.2485,38601.0
2022-02-16 11:10:00,346.91,347.11,346.27,346.4,32663.0,317.3126,317.4955,316.7272,316.8461,32663.0
2022-02-16 11:20:00,346.52,347.5,346.39,347.42,74447.0,316.9558,317.8522,316.8369,317.7791,74447.0
2022-02-16 11:30:00,347.36,347.7,347.11,347.46,29954.0,317.7242,318.0352,317.4955,317.8156,29954.0
2022-02-16 11:40:00,347.5,347.63,347.06,347.54,22879.0,317.8522,317.9711,317.4498,317.8888,22879.0
2022-02-16 11:50:00,347.55,347.79,347.07,347.19,22540.0,317.898,318.1175,317.4589,317.5687,22540.0
2022-02-16 12:00:00,347.2,347.31,347.08,347.19,18234.0,317.5778,317.6784,317.4681,317.5687,18234.0
2022-02-16 12:10:00,347.21,347.35,346.81,347.26,34093.0,317.587,317.715,317.2211,317.6327,34093.0
2022-02-16 12:20:00,347.27,347.28,346.6,346.85,35092.0,317.6419,317.651,317.029,317.2577,35092.0
2022-02-16 12:30:00,346.79,346.79,345.72,346.53,32169.0,317.2028,317.2028,316.2241,316.965,32169.0
2022-02-16 12:40:00,346.49,346.9,346.44,346.9,18764.0,316.9284,317.3034,316.8827,317.3034,18764.0
2022-02-16 12:50:00,346.91,347.0,346.56,346.58,29232.0,317.3126,317.3949,316.9924,317.0107,29232.0
2022-02-16 13:00:00,346.52,346.65,346.08,346.4,25635.0,316.9558,317.0748,316.5534,316.8461,25635.0
2022-02-16 13:10:00,346.42,346.66,346.25,346.5,17801.0,316.8644,317.0839,316.7089,316.9376,17801.0
2022-02-16 13:20:00,346.6,346.87,346.38,346.5,23716.0,317.029,317.276,316.8278,316.9376,23716.0
2022-02-16 13:30:00,346.49,346.49,346.16,346.25,24786.0,316.9284,316.9284,316.6266,316.7089,24786.0
2022-02-16 13:40:00,346.16,346.24,345.86,346.02,16892.0,316.6266,316.6997,316.3522,316.4985,16892.0
2022-02-16 13:50:00,346.04,346.32,345.83,346.3,18386.0,316.5168,316.7729,316.3247,316.7546,18386.0
2022-02-16 14:00:00,346.32,347.67,345.88,347.2,71362.0,316.7729,318.0077,316.3704,317.5778,71362.0
2022-02-16 14:10:00,347.09,347.39,346.47,347.3,35643.0,317.4772,317.7516,316.9101,317.6693,35643.0
2022-02-16 14:20:00,347.25,348.8,347.18,348.33,54752.0,317.6236,319.0413,317.5595,318.6114,54752.0
2022-02-16 14:30:00,348.47,349.26,348.03,348.33,65614.0,318.7395,319.4621,318.337,318.6114,65614.0
2022-02-16 14:40:00,348.28,348.42,347.46,347.66,30078.0,318.5657,318.6937,317.8156,317.9986,30078.0
2022-02-16 14:50:00,347.62,348.79,347.55,348.79,24683.0,317.962,319.0322,317.898,319.0322,24683.0
2022-02-16 15:00:00,348.82,349.38,348.55,348.9,45030.0,319.0596,319.5718,318.8127,319.1328,45030.0
2022-02-16 15:10:00,348.87,348.91,348.22,348.78,42503.0,319.1054,319.1419,318.5108,319.023,42503.0
2022-02-16 15:20:00,348.8,349.46,348.52,349.43,48425.0,319.0413,319.645,318.7852,319.6176,48425.0
2022-02-16 15:30:00,349.4,349.69,348.92,349.52,64767.0,319.5901,319.8554,319.1511,319.6999,64767.0
2022-02-16 15:40:00,349.48,350.3,349.36,350.22,54786.0,319.6633,320.4133,319.5535,320.3402,54786.0
2022-02-16 15:50:00,350.19,350.95,349.46,350.1,233828.0,320.3127,321.0079,319.645,320.2304,233828.0
2022-02-17 09:30:00,348.99,351.49,347.39,351.19,256354.0,319.2151,321.5018,317.7516,321.2274,256354.0
2022-02-17 09:40:00,351.35,351.57,348.72,349.68,81259.0,321.3738,321.575,318.9681,319.8462,81259.0
2022-02-17 09:50:00,349.53,349.77,348.72,349.1,61075.0,319.709,319.9286,318.9681,319.3157,61075.0
2022-02-17 10:00:00,348.95,350.66,348.65,350.12,82716.0,319.1785,320.7426,318.9041,320.2487,82716.0
2022-02-17 10:10:00,350.25,351.26,349.9,350.26,61379.0,320.3676,321.2914,320.0475,320.3768,61379.0
2022-02-17 10:20:00,350.22,350.39,349.03,349.12,45145.0,320.3402,320.4957,319.2517,319.334,45145.0
2022-02-17 10:30:00,349.04,349.98,349.04,349.55,34149.0,319.2608,320.1206,319.2608,319.7273,34149.0
2022-02-17 10:40:00,349.49,351.19,349.34,350.79,57864.0,319.6725,321.2274,319.5353,320.8615,57864.0
2022-02-17 10:50:00,350.76,351.75,350.69,351.38,86251.0,320.8341,321.7396,320.7701,321.4012,86251.0
2022-02-17 11:00:00,351.4,351.46,350.64,350.7,37326.0,321.4195,321.4744,320.7243,320.7792,37326.0
2022-02-17 11:10:00,350.66,351.44,350.5,350.94,45294.0,320.7426,321.4561,320.5963,320.9987,45294.0
2022-02-17 11:20:00,350.86,351.18,350.29,350.38,42309.0,320.9256,321.2183,320.4042,320.4865,42309.0
2022-02-17 11:30:00,350.33,350.47,349.89,349.89,19171.0,320.4408,320.5688,320.0383,320.0383,19171.0
2022-02-17 11:40:00,349.97,351.16,349.86,351.16,20163.0,320.1115,321.2,320.0109,321.2,20163.0
2022-02-17 11:50:00,351.14,351.75,351.14,351.54,51025.0,321.1817,321.7396,321.1817,321.5476,51025.0
2022-02-17 12:00:00,351.52,352.02,351.22,351.67,32198.0,321.5293,321.9866,321.2549,321.6665,32198.0
2022-02-17 12:10:00,351.67,351.72,350.95,351.0,29511.0,321.6665,321.7122,321.0079,321.0536,29511.0
2022-02-17 12:20:00,350.94,351.4,350.94,351.39,19144.0,320.9987,321.4195,320.9987,321.4104,19144.0
2022-02-17 12:30:00,351.4,351.99,351.31,351.82,21177.0,321.4195,321.9592,321.3372,321.8037,21177.0
2022-02-17 12:40:00,351.8,352.01,351.69,351.71,34012.0,321.7854,321.9775,321.6848,321.703,34012.0
2022-02-17 12:50:00,351.57,352.07,351.4,351.92,31043.0,321.575,322.0323,321.4195,321.8951,31043.0
2022-02-17 13:00:00,351.95,352.31,351.83,352.06,31862.0,321.9226,322.2519,321.8128,322.0232,31862.0
2022-02-17 13:10:00,352.03,352.18,351.46,351.51,20719.0,321.9957,322.133,321.4744,321.5201,20719.0
2022-02-17 13:20:00,351.51,351.69,351.35,351.56,23881.0,321.5201,321.6848,321.3738,321.5658,23881.0
2022-02-17 13:30:00,351.52,352.12,351.37,351.68,39858.0,321.5293,322.0781,321.3921,321.6756,39858.0
2022-02-17 13:40:00,351.62,351.64,350.8,351.12,36108.0,321.6207,321.639,320.8707,321.1634,36108.0
2022-02-17 13:50:00,351.14,351.36,350.57,350.84,39385.0,321.1817,321.3829,320.6603,320.9073,39385.0
2022-02-17 14:00:00,350.77,351.25,350.62,350.83,42654.0,320.8432,321.2823,320.706,320.8981,42654.0
2022-02-17 14:10:00,350.77,350.77,350.25,350.58,25607.0,320.8432,320.8432,320.3676,320.6695,25607.0
2022-02-17 14:20:00,350.61,350.64,349.95,350.01,75602.0,320.6969,320.7243,320.0932,320.1481,75602.0
2022-02-17 14:30:00,350.04,350.13,349.56,349.62,18996.0,320.1755,320.2579,319.7365,319.7914,18996.0
2022-02-17 14:40:00,349.64,349.93,349.48,349.78,30725.0,319.8097,320.0749,319.6633,319.9377,30725.0
2022-02-17 14:50:00,349.76,349.82,349.19,349.26,30290.0,319.9194,319.9743,319.398,319.4621,30290.0
2022-02-17 15:00:00,349.2,349.41,348.52,348.52,18914.0,319.4072,319.5993,318.7852,318.7852,18914.0
2022-02-17 15:10:00,348.52,348.57,347.89,348.46,35452.0,318.7852,318.8309,318.209,318.7303,35452.0
2022-02-17 15:20:00,348.5,348.82,348.05,348.17,36052.0,318.7669,319.0596,318.3553,318.4651,36052.0
2022-02-17 15:30:00,348.13,348.77,347.74,348.72,43877.0,318.4285,319.0139,318.0718,318.9681,43877.0
2022-02-17 15:40:00,348.74,348.9,348.29,348.35,45379.0,318.9864,319.1328,318.5748,318.6297,45379.0
2022-02-17 15:50:00,348.27,348.39,347.4,347.78,194529.0,318.5565,318.6663,317.7608,318.1083,194529.0
2022-02-18 09:30:00,348.39,349.08,347.25,347.96,199586.0,318.6663,319.2974,317.6236,318.273,199586.0
2022-02-18 09:40:00,347.87,349.41,346.68,346.75,69049.0,318.1907,319.5993,317.1022,317.1662,69049.0
2022-02-18 09:50:00,346.75,349.3,346.46,349.16,58303.0,317.1662,319.4987,316.901,319.3706,58303.0
2022-02-18 10:00:00,349.12,350.41,349.07,349.16,90717.0,319.334,320.514,319.2883,319.3706,90717.0
2022-02-18 10:10:00,349.26,349.36,348.17,348.74,45777.0,319.4621,319.5535,318.4651,318.9864,45777.0
2022-02-18 10:20:00,348.67,348.88,347.48,347.9,42878.0,318.9224,319.1145,317.8339,318.2181,42878.0
2022-02-18 10:30:00,347.72,347.73,346.16,346.27,48862.0,318.0535,318.0626,316.6266,316.7272,48862.0
2022-02-18 10:40:00,346.27,346.94,345.91,346.31,34135.0,316.7272,317.34,316.3979,316.7638,34135.0
2022-02-18 10:50:00,346.33,346.61,345.96,346.23,34933.0,316.7821,317.0382,316.4436,316.6906,34933.0
2022-02-18 11:00:00,346.2,346.29,344.68,344.88,99688.0,316.6631,316.7455,315.2728,315.4558,99688.0
2022-02-18 11:10:00,344.75,346.01,344.1,345.47,81493.0,315.3369,316.4894,314.7423,315.9954,81493.0
2022-02-18 11:20:00,345.41,346.06,345.39,345.88,33528.0,315.9405,316.5351,315.9223,316.3704,33528.0
2022-02-18 11:30:00,345.9,346.36,345.47,345.88,27151.0,316.3887,316.8095,315.9954,316.3704,27151.0
2022-02-18 11:40:00,345.93,346.5,345.68,345.8,33865.0,316.4162,316.9376,316.1875,316.2973,33865.0
2022-02-18 11:50:00,345.85,345.93,344.83,345.24,67440.0,316.343,316.4162,315.41,315.7851,67440.0
2022-02-18 12:00:00,345.17,345.62,344.8,345.56,41640.0,315.721,316.1326,315.3826,316.0778,41640.0
2022-02-18 12:10:00,345.56,346.76,345.56,346.27,45460.0,316.0778,317.1754,316.0778,316.7272,45460.0
2022-02-18 12:20:00,346.33,346.46,345.74,345.95,35493.0,316.7821,316.901,316.2424,316.4345,35493.0
2022-02-18 12:30:00,345.93,346.54,344.87,345.11,57462.0,316.4162,316.9741,315.4466,315.6661,57462.0
2022-02-18 12:40:00,345.19,345.74,344.94,345.34,32128.0,315.7393,316.2424,315.5106,315.8765,32128.0
2022-02-18 12:50:00,345.18,345.45,344.8,345.05,57365.0,315.7302,315.9771,315.3826,315.6113,57365.0
2022-02-18 13:00:00,345.07,345.56,344.89,345.41,44242.0,315.6296,316.0778,315.4649,315.9405,44242.0
2022-02-18 13:10:00,345.39,345.95,345.34,345.85,56888.0,315.9223,316.4345,315.8765,316.343,56888.0
2022-02-18 13:20:00,345.79,346.47,345.55,346.1,45607.0,316.2881,316.9101,316.0686,316.5717,45607.0
2022-02-18 13:30:00,346.1,346.97,346.05,346.83,40193.0,316.5717,317.3675,316.5259,317.2394,40193.0
2022-02-18 13:40:00,346.84,347.95,346.35,347.71,62668.0,317.2485,318.2638,316.8004,318.0443,62668.0
2022-02-18 13:50:00,347.67,348.55,347.58,347.58,65579.0,318.0077,318.8127,317.9254,317.9254,65579.0
2022-02-18 14:00:00,347.65,348.26,347.64,347.91,50175.0,317.9894,318.5474,317.9803,318.2273,50175.0
2022-02-18 14:10:00,347.88,349.0,347.67,348.86,49089.0,318.1998,319.2243,318.0077,319.0962,49089.0
2022-02-18 14:20:00,348.81,349.87,348.81,349.61,60373.0,319.0505,320.02,319.0505,319.7822,60373.0
2022-02-18 14:30:00,349.7,350.29,349.31,349.37,44341.0,319.8645,320.4042,319.5078,319.5627,44341.0
2022-02-18 14:40:00,349.39,349.39,348.8,348.83,49863.0,319.581,319.581,319.0413,319.0688,49863.0
2022-02-18 14:50:00,348.84,350.39,348.68,350.13,47862.0,319.0779,320.4957,318.9316,320.2579,47862.0
2022-02-18 15:00:00,350.17,350.6,349.09,349.25,62204.0,320.2944,320.6878,319.3066,319.4529,62204.0
2022-02-18 15:10:00,349.22,349.73,347.8,347.92,57177.0,319.4255,319.892,318.1266,318.2364,57177.0
2022-02-18 15:20:00,348.01,348.38,347.7,347.91,82218.0,318.3187,318.6572,318.0352,318.2273,82218.0
2022-02-18 15:30:00,347.87,347.9,345.76,346.25,112297.0,318.1907,318.2181,316.2607,316.7089,112297.0
2022-02-18 15:40:00,346.22,347.77,346.15,347.71,108611.0,316.6814,318.0992,316.6174,318.0443,108611.0
2022-02-18 15:50:00,347.64,347.81,346.38,346.94,289259.0,317.9803,318.1358,316.8278,317.34,289259.0
2022-02-22 09:30:00,335.09,336.69,328.74,329.46,778259.0,306.501,307.9645,300.6928,301.3514,778259.0
2022-02-22 09:40:00,329.59,331.94,327.5,331.76,421915.0,301.4703,303.6198,299.5586,303.4551,421915.0
2022-02-22 09:50:00,331.76,331.94,328.92,329.45,338753.0,303.4551,303.6198,300.8574,301.3422,338753.0
2022-02-22 10:00:00,329.56,329.95,326.53,326.76,362051.0,301.4428,301.7996,298.6713,298.8817,362051.0
2022-02-22 10:10:00,326.75,328.54,325.88,327.4,331354.0,298.8726,300.5099,298.0768,299.4671,331354.0
2022-02-22 10:20:00,327.25,328.94,326.31,327.06,258287.0,299.3299,300.8757,298.4701,299.1561,258287.0
2022-02-22 10:30:00,327.04,327.45,325.09,325.11,221735.0,299.1378,299.5128,297.3542,297.3725,221735.0
2022-02-22 10:40:00,325.02,325.55,323.37,323.72,202148.0,297.2902,297.775,295.7809,296.1011,202148.0
2022-02-22 10:50:00,323.64,323.65,322.32,322.33,248157.0,296.0279,296.0371,294.8205,294.8297,248157.0
2022-02-22 11:00:00,322.31,323.67,321.3,321.44,258598.0,294.8114,296.0553,293.8875,294.0156,258598.0
2022-02-22 11:10:00,321.45,321.6,320.01,320.43,320022.0,294.0248,294.162,292.7076,293.0918,320022.0
2022-02-22 11:20:00,320.33,320.53,318.18,318.97,300092.0,293.0003,293.1832,291.0337,291.7563,300092.0
2022-02-22 11:30:00,318.89,319.87,318.3,318.62,302216.0,291.6832,292.5796,291.1435,291.4362,302216.0
2022-02-22 11:40:00,318.66,318.9,316.43,318.13,434300.0,291.4728,291.6923,289.433,290.988,434300.0
2022-02-22 11:50:00,318.1,318.9,316.51,317.32,440099.0,290.9606,291.6923,289.5062,290.2471,440099.0
2022-02-22 12:00:00,317.3,317.35,315.06,315.92,478426.0,290.2288,290.2746,288.1799,288.9666,478426.0
2022-02-22 12:10:00,315.92,316.23,313.65,315.61,648086.0,288.9666,289.2501,286.8902,288.683,648086.0
2022-02-22 12:20:00,315.68,316.97,315.57,315.93,476611.0,288.747,289.927,288.6464,288.9757,476611.0
2022-02-22 12:30:00,315.83,316.25,315.05,315.83,393354.0,288.8842,289.2684,288.1708,288.8842,393354.0
2022-02-22 12:40:00,315.83,315.83,313.77,313.87,395615.0,288.8842,288.8842,287.0,287.0915,395615.0
2022-02-22 12:50:00,313.88,315.43,313.84,315.42,502981.0,287.1006,288.5184,287.064,288.5092,502981.0
2022-02-22 13:00:00,315.34,316.49,315.13,316.17,389584.0,288.436,289.4879,288.244,289.1952,389584.0
2022-02-22 13:10:00,316.16,316.4,314.85,315.22,486972.0,289.1861,289.4056,287.9878,288.3263,486972.0
2022-02-22 13:20:00,315.22,316.1,314.75,314.75,209795.0,288.3263,289.1312,287.8964,287.8964,209795.0
2022-02-22 13:30:00,314.7,315.4,314.1,314.28,159412.0,287.8506,288.4909,287.3018,287.4665,159412.0
2022-02-22 13:40:00,314.3,314.55,312.9,313.81,279842.0,287.4848,287.7134,286.2042,287.0366,279842.0
2022-02-22 13:50:00,313.81,314.13,312.85,313.92,272639.0,287.0366,287.3293,286.1585,287.1372,272639.0
2022-02-22 14:00:00,313.8,313.82,312.35,312.59,363941.0,287.0274,287.0457,285.7011,285.9207,363941.0
2022-02-22 14:10:00,312.67,315.06,312.37,314.83,417142.0,285.9938,288.1799,285.7194,287.9696,417142.0
2022-02-22 14:20:00,314.92,315.21,313.04,313.92,288787.0,288.0519,288.3171,286.3323,287.1372,288787.0
2022-02-22 14:30:00,313.89,315.1,313.59,314.2,240921.0,287.1098,288.2165,286.8353,287.3933,240921.0
2022-02-22 14:40:00,314.27,315.23,312.43,314.0,376450.0,287.4573,288.3354,285.7743,287.2104,376450.0
2022-02-22 14:50:00,314.12,315.77,313.8,315.47,348976.0,287.3201,288.8294,287.0274,288.5549,348976.0
2022-02-22 15:00:00,315.53,318.07,315.35,316.63,468013.0,288.6098,290.9331,288.4452,289.616,468013.0
2022-02-22 15:10:00,316.68,318.07,316.4,316.58,302125.0,289.6617,290.9331,289.4056,289.5702,302125.0
2022-02-22 15:20:00,316.51,317.1,315.82,316.6,218385.0,289.5062,290.0459,288.8751,289.5885,218385.0
2022-02-22 15:30:00,316.57,317.59,315.84,317.38,397717.0,289.5611,290.4941,288.8934,290.302,397717.0
2022-02-22 15:40:00,317.48,317.49,315.85,316.04,334225.0,290.3935,290.4026,288.9025,289.0763,334225.0
2022-02-22 15:50:00,315.97,316.5,314.63,316.17,824574.0,289.0123,289.4971,287.7866,289.1952,824574.0
2022-02-23 09:30:00,319.32,320.4,315.4,319.17,585771.0,292.0765,293.0643,288.4909,291.9393,585771.0
2022-02-23 09:40:00,319.02,319.06,316.31,317.76,275661.0,291.8021,291.8387,289.3233,290.6496,275661.0
2022-02-23 09:50:00,317.91,318.4,314.48,314.71,293246.0,290.7868,291.235,287.6494,287.8598,293246.0
2022-02-23 10:00:00,314.69,314.89,312.06,312.07,316278.0,287.8415,288.0244,285.4359,285.445,316278.0
2022-02-23 10:10:00,312.07,312.36,310.36,311.12,482504.0,285.445,285.7103,283.8809,284.5761,482504.0
2022-02-23 10:20:00,311.2,312.36,310.17,310.6,350528.0,284.6493,285.7103,283.7071,284.1004,350528.0
2022-02-23 10:30:00,310.48,311.64,309.37,310.24,305177.0,283.9907,285.0517,282.9754,283.7712,305177.0
2022-02-23 10:40:00,310.17,311.11,308.57,310.14,374328.0,283.7071,284.5669,282.2436,283.6797,374328.0
2022-02-23 10:50:00,310.21,311.17,309.64,309.9,319350.0,283.7437,284.6218,283.2223,283.4602,319350.0
2022-02-23 11:00:00,310.05,310.81,308.54,308.98,131675.0,283.5974,284.2925,282.2162,282.6187,131675.0
2022-02-23 11:10:00,308.93,311.05,308.88,310.79,146464.0,282.5729,284.5121,282.5272,284.2742,146464.0
2022-02-23 11:20:00,310.78,311.03,309.6,309.77,126160.0,284.2651,284.4938,283.1858,283.3413,126160.0
2022-02-23 11:30:00,309.83,310.51,309.33,309.5,137616.0,283.3961,284.0181,282.9388,283.0943,137616.0
2022-02-23 11:40:00,309.56,310.28,309.1,310.21,197841.0,283.1492,283.8077,282.7284,283.7437,197841.0
2022-02-23 11:50:00,310.13,311.44,310.12,311.23,179478.0,283.6705,284.8688,283.6614,284.6767,179478.0
2022-02-23 12:00:00,311.25,312.5,310.73,311.93,175683.0,284.695,285.8383,284.2194,285.317,175683.0
2022-02-23 12:10:00,311.96,313.1,311.46,313.05,115964.0,285.3444,286.3872,284.8871,286.3414,115964.0
2022-02-23 12:20:00,313.02,314.23,312.82,313.98,176616.0,286.314,287.4207,286.131,287.1921,176616.0
2022-02-23 12:30:00,313.95,314.06,313.31,313.66,132705.0,287.1646,287.2652,286.5792,286.8994,132705.0
2022-02-23 12:40:00,313.66,314.29,313.4,314.17,63100.0,286.8994,287.4756,286.6616,287.3659,63100.0
2022-02-23 12:50:00,314.23,314.23,312.53,313.21,68430.0,287.4207,287.4207,285.8658,286.4878,68430.0
2022-02-23 13:00:00,313.24,313.24,311.63,311.73,56717.0,286.5152,286.5152,285.0426,285.134,56717.0
2022-02-23 13:10:00,311.75,311.81,310.27,311.2,78757.0,285.1523,285.2072,283.7986,284.6493,78757.0
2022-02-23 13:20:00,311.23,312.23,310.9,311.75,56502.0,284.6767,285.5914,284.3748,285.1523,56502.0
2022-02-23 13:30:00,311.89,311.98,310.75,311.97,88735.0,285.2804,285.3627,284.2376,285.3536,88735.0
2022-02-23 13:40:00,311.85,313.17,311.85,312.97,80020.0,285.2438,286.4512,285.2438,286.2682,80020.0
2022-02-23 13:50:00,312.96,312.96,311.84,312.25,86463.0,286.2591,286.2591,285.2347,285.6097,86463.0
2022-02-23 14:00:00,312.2,312.8,311.07,311.27,100477.0,285.5639,286.1127,284.5303,284.7133,100477.0
2022-02-23 14:10:00,311.39,311.69,310.65,311.04,95216.0,284.823,285.0974,284.1462,284.5029,95216.0
2022-02-23 14:20:00,311.06,311.54,309.81,309.99,78441.0,284.5212,284.9602,283.3778,283.5425,78441.0
2022-02-23 14:30:00,309.98,310.99,309.97,310.31,73686.0,283.5333,284.4572,283.5242,283.8352,73686.0
2022-02-23 14:40:00,310.21,310.67,309.64,310.0,93684.0,283.7437,284.1645,283.2223,283.5516,93684.0
2022-02-23 14:50:00,309.95,310.02,309.3,309.49,67602.0,283.5059,283.5699,282.9114,283.0851,67602.0
2022-02-23 15:00:00,309.43,309.88,308.88,308.96,82179.0,283.0303,283.4419,282.5272,282.6004,82179.0
2022-02-23 15:10:00,308.84,309.31,308.13,308.5,96705.0,282.4906,282.9205,281.8412,282.1796,96705.0
2022-02-23 15:20:00,308.6,309.64,308.32,309.44,95739.0,282.2711,283.2223,282.015,283.0394,95739.0
2022-02-23 15:30:00,309.43,309.43,308.4,308.7,144598.0,283.0303,283.0303,282.0881,282.3625,144598.0
2022-02-23 15:40:00,308.63,308.98,307.63,307.68,219744.0,282.2985,282.6187,281.3838,281.4296,219744.0
2022-02-23 15:50:00,307.62,308.61,307.1,308.57,538159.0,281.3747,282.2802,280.8991,282.2436,538159.0
2022-02-24 09:30:00,300.0,304.75,299.29,304.43,361823.0,274.4048,278.7496,273.7554,278.4569,361823.0
2022-02-24 09:40:00,304.28,307.18,303.48,306.66,234098.0,278.3196,280.9722,277.5879,280.4966,234098.0
2022-02-24 09:50:00,306.7,306.7,304.22,304.81,155828.0,280.5332,280.5332,278.2648,278.8044,155828.0
2022-02-24 10:00:00,304.76,305.14,301.98,303.78,219162.0,278.7587,279.1063,276.2159,277.8623,219162.0
2022-02-24 10:10:00,303.66,305.8,303.29,305.66,174869.0,277.7525,279.71,277.4141,279.5819,174869.0
2022-02-24 10:20:00,305.64,306.23,302.51,303.22,147664.0,279.5636,280.1033,276.7007,277.3501,147664.0
2022-02-24 10:30:00,303.37,305.23,302.79,304.0,98365.0,277.4873,279.1886,276.9568,278.0635,98365.0
2022-02-24 10:40:00,303.85,304.16,302.46,303.67,136860.0,277.9263,278.2099,276.6549,277.7617,136860.0
2022-02-24 10:50:00,303.67,304.84,302.83,303.3,136418.0,277.7617,278.8319,276.9934,277.4233,136418.0
2022-02-24 11:00:00,303.09,304.69,302.7,304.48,103842.0,277.2312,278.6947,276.8745,278.5026,103842.0
2022-02-24 11:10:00,304.54,305.24,303.91,304.01,104993.0,278.5575,279.1977,277.9812,278.0727,104993.0
2022-02-24 11:20:00,304.0,304.91,303.5,303.76,92997.0,278.0635,278.8959,277.6062,277.844,92997.0
2022-02-24 11:30:00,303.68,304.2,302.92,303.74,96691.0,277.7708,278.2465,277.0757,277.8257,96691.0
2022-02-24 11:40:00,303.59,303.59,301.53,302.42,97051.0,277.6885,277.6885,275.8043,276.6183,97051.0
2022-02-24 11:50:00,302.37,304.14,302.28,304.09,62516.0,276.5726,278.1916,276.4903,278.1459,62516.0
2022-02-24 12:00:00,304.08,304.22,303.0,303.24,45275.0,278.1367,278.2648,277.1489,277.3684,45275.0
2022-02-24 12:10:00,303.24,303.73,302.21,302.39,79089.0,277.3684,277.8166,276.4263,276.5909,79089.0
2022-02-24 12:20:00,302.49,303.45,301.7,303.43,60303.0,276.6824,277.5605,275.9598,277.5422,60303.0
2022-02-24 12:30:00,303.46,304.46,302.44,304.33,54896.0,277.5696,278.4843,276.6366,278.3654,54896.0
2022-02-24 12:40:00,304.42,304.66,303.52,303.73,69794.0,278.4477,278.6672,277.6245,277.8166,69794.0
2022-02-24 12:50:00,303.81,304.57,303.63,303.77,61665.0,277.8897,278.5849,277.7251,277.8532,61665.0
2022-02-24 13:00:00,303.69,304.34,303.39,304.26,62776.0,277.78,278.3745,277.5056,278.3014,62776.0
2022-02-24 13:10:00,304.19,305.14,303.93,304.92,74992.0,278.2373,279.1063,277.9995,278.905,74992.0
2022-02-24 13:20:00,304.9,305.18,303.81,303.94,82557.0,278.8868,279.1429,277.8897,278.0087,82557.0
2022-02-24 13:30:00,303.93,305.25,303.92,305.19,87715.0,277.9995,279.2069,277.9904,279.152,87715.0
2022-02-24 13:40:00,305.19,307.69,304.6,307.59,98198.0,279.152,281.4387,278.6123,281.3472,98198.0
2022-02-24 13:50:00,307.59,308.05,305.75,305.95,113354.0,281.3472,281.768,279.6642,279.8472,113354.0
2022-02-24 14:00:00,306.04,306.95,305.15,305.26,109612.0,279.9295,280.7619,279.1154,279.216,109612.0
2022-02-24 14:10:00,305.31,307.89,305.31,307.63,77327.0,279.2618,281.6217,279.2618,281.3838,77327.0
2022-02-24 14:20:00,307.73,308.37,307.48,308.19,84241.0,281.4753,282.0607,281.2466,281.8961,84241.0
2022-02-24 14:30:00,308.29,309.92,308.22,309.43,108641.0,281.9875,283.4785,281.9235,283.0303,108641.0
2022-02-24 14:40:00,309.41,309.59,308.87,309.58,85282.0,283.012,283.1766,282.518,283.1675,85282.0
2022-02-24 14:50:00,309.46,310.47,309.06,310.34,114360.0,283.0577,283.9815,282.6918,283.8626,114360.0
2022-02-24 15:00:00,310.35,311.55,309.89,310.81,86553.0,283.8718,284.9694,283.451,284.2925,86553.0
2022-02-24 15:10:00,310.77,311.89,310.75,311.42,135397.0,284.2559,285.2804,284.2376,284.8505,135397.0
2022-02-24 15:20:00,311.43,311.45,310.26,310.38,99644.0,284.8596,284.8779,283.7895,283.8992,99644.0
2022-02-24 15:30:00,310.33,312.44,310.2,312.29,115490.0,283.8535,285.7835,283.7346,285.6463,115490.0
2022-02-24 15:40:00,312.31,312.54,311.0,311.74,132574.0,285.6646,285.8749,284.4663,285.1432,132574.0
2022-02-24 15:50:00,311.86,313.44,311.59,313.24,384863.0,285.2529,286.6981,285.006,286.5152,384863.0
2022-02-25 09:30:00,313.18,313.63,310.0,310.78,183980.0,286.4603,286.8719,283.5516,284.2651,183980.0
2022-02-25 09:40:00,310.69,311.41,308.71,309.71,113688.0,284.1828,284.8413,282.3717,283.2864,113688.0
2022-02-25 09:50:00,309.59,309.79,307.69,307.93,121847.0,283.1766,283.3596,281.4387,281.6582,121847.0
2022-02-25 10:00:00,308.02,309.71,307.56,309.34,71952.0,281.7406,283.2864,281.3198,282.9479,71952.0
2022-02-25 10:10:00,309.32,309.5,307.96,308.93,73957.0,282.9297,283.0943,281.6857,282.5729,73957.0
2022-02-25 10:20:00,308.87,309.28,307.67,309.03,107797.0,282.518,282.8931,281.4204,282.6644,107797.0
2022-02-25 10:30:00,309.0,309.92,308.61,309.36,122021.0,282.637,283.4785,282.2802,282.9662,122021.0
2022-02-25 10:40:00,309.39,310.54,309.34,310.29,104698.0,282.9937,284.0456,282.9479,283.8169,104698.0
2022-02-25 10:50:00,310.25,310.5,309.43,309.88,83640.0,283.7803,284.009,283.0303,283.4419,83640.0
2022-02-25 11:00:00,309.92,310.27,309.34,309.88,91547.0,283.4785,283.7986,282.9479,283.4419,91547.0
2022-02-25 11:10:00,309.91,310.8,308.82,309.58,136412.0,283.4693,284.2834,282.4723,283.1675,136412.0
2022-02-25 11:20:00,309.68,310.14,309.07,309.92,118223.0,283.2589,283.6797,282.701,283.4785,118223.0
2022-02-25 11:30:00,309.97,310.68,309.86,310.37,110294.0,283.5242,284.1736,283.4236,283.8901,110294.0
2022-02-25 11:40:00,310.42,310.49,308.9,309.36,89107.0,283.9358,283.9998,282.5455,282.9662,89107.0
2022-02-25 11:50:00,309.41,310.12,309.02,310.04,94041.0,283.012,283.6614,282.6552,283.5882,94041.0
2022-02-25 12:00:00,310.06,310.86,309.75,309.84,72859.0,283.6065,284.3383,283.323,283.4053,72859.0
2022-02-25 12:10:00,309.87,310.4,309.61,309.95,77839.0,283.4327,283.9175,283.1949,283.5059,77839.0
2022-02-25 12:20:00,309.87,310.74,309.26,310.56,133453.0,283.4327,284.2285,282.8748,284.0639,133453.0
2022-02-25 12:30:00,310.57,311.34,310.42,311.08,67498.0,284.073,284.7773,283.9358,284.5395,67498.0
2022-02-25 12:40:00,311.07,311.3,310.7,310.7,65041.0,284.5303,284.7407,284.1919,284.1919,65041.0
2022-02-25 12:50:00,310.66,311.31,310.43,311.04,54447.0,284.1553,284.7499,283.9449,284.5029,54447.0
2022-02-25 13:00:00,311.17,311.84,311.17,311.51,65231.0,284.6218,285.2347,284.6218,284.9328,65231.0
2022-02-25 13:10:00,311.6,312.34,310.97,311.98,64330.0,285.0151,285.692,284.4389,285.3627,64330.0
2022-02-25 13:20:00,312.14,313.56,311.93,313.36,73689.0,285.5091,286.8079,285.317,286.625,73689.0
2022-02-25 13:30:00,313.38,314.95,313.21,314.95,69929.0,286.6433,288.0793,286.4878,288.0793,69929.0
2022-02-25 13:40:00,314.95,315.64,314.8,315.08,92078.0,288.0793,288.7104,287.9421,288.1982,92078.0
2022-02-25 13:50:00,315.15,315.22,314.06,314.64,59221.0,288.2623,288.3263,287.2652,287.7958,59221.0
2022-02-25 14:00:00,314.64,315.2,314.0,315.04,48954.0,287.7958,288.308,287.2104,288.1616,48954.0
2022-02-25 14:10:00,315.14,315.73,314.91,315.37,64454.0,288.2531,288.7928,288.0427,288.4635,64454.0
2022-02-25 14:20:00,315.4,316.65,315.35,316.2,104652.0,288.4909,289.6343,288.4452,289.2227,104652.0
2022-02-25 14:30:00,316.17,316.51,315.27,315.39,49652.0,289.1952,289.5062,288.372,288.4818,49652.0
2022-02-25 14:40:00,315.34,316.0,315.27,315.73,63738.0,288.436,289.0397,288.372,288.7928,63738.0
2022-02-25 14:50:00,315.59,316.33,315.42,315.71,64540.0,288.6647,289.3416,288.5092,288.7745,64540.0
2022-02-25 15:00:00,315.63,315.63,314.7,315.19,43296.0,288.7013,288.7013,287.8506,288.2988,43296.0
2022-02-25 15:10:00,315.26,316.12,315.0,316.12,43603.0,288.3629,289.1495,288.125,289.1495,43603.0
2022-02-25 15:20:00,316.19,316.9,316.01,316.43,65882.0,289.2135,289.8629,289.0489,289.433,65882.0
2022-02-25 15:30:00,316.5,317.11,316.07,316.75,86560.0,289.4971,290.055,289.1038,289.7257,86560.0
2022-02-25 15:40:00,316.72,317.45,316.42,316.62,145491.0,289.6983,290.366,289.4239,289.6068,145491.0
2022-02-25 15:50:00,316.72,317.4,316.45,316.61,305123.0,289.6983,290.3203,289.4513,289.5977,305123.0
2022-02-28 09:30:00,312.97,315.28,312.97,314.81,185205.0,286.2682,288.3812,286.2682,287.9513,185205.0
2022-02-28 09:40:00,314.61,315.68,313.82,314.33,77953.0,287.7683,288.747,287.0457,287.5122,77953.0
2022-02-28 09:50:00,314.24,315.24,313.83,314.3,75346.0,287.4299,288.3446,287.0549,287.4848,75346.0
2022-02-28 10:00:00,314.37,315.1,312.13,312.7,100122.0,287.5488,288.2165,285.4999,286.0213,100122.0
2022-02-28 10:10:00,312.71,312.81,310.67,310.92,66408.0,286.0304,286.1219,284.1645,284.3931,66408.0
2022-02-28 10:20:00,311.1,311.6,310.7,310.75,65358.0,284.5578,285.0151,284.1919,284.2376,65358.0
2022-02-28 10:30:00,310.63,313.01,310.62,312.79,58056.0,284.1279,286.3048,284.1187,286.1036,58056.0
2022-02-28 10:40:00,312.8,313.27,312.4,312.82,40726.0,286.1127,286.5426,285.7469,286.131,40726.0
2022-02-28 10:50:00,312.91,313.87,312.44,313.81,52474.0,286.2134,287.0915,285.7835,287.0366,52474.0
2022-02-28 11:00:00,313.93,314.85,313.7,314.29,62082.0,287.1463,287.9878,286.936,287.4756,62082.0
2022-02-28 11:10:00,314.36,314.83,313.8,314.53,53023.0,287.5397,287.9696,287.0274,287.6951,53023.0
2022-02-28 11:20:00,314.63,315.11,314.59,314.87,64734.0,287.7866,288.2257,287.75,288.0061,64734.0
2022-02-28 11:30:00,314.93,315.32,314.54,314.63,67057.0,288.061,288.4177,287.7043,287.7866,67057.0
2022-02-28 11:40:00,314.75,315.15,314.41,314.94,72537.0,287.8964,288.2623,287.5854,288.0702,72537.0
2022-02-28 11:50:00,315.0,315.85,314.93,315.84,44495.0,288.125,288.9025,288.061,288.8934,44495.0
2022-02-28 12:00:00,315.79,316.08,314.24,314.25,44586.0,288.8476,289.1129,287.4299,287.439,44586.0
2022-02-28 12:10:00,314.24,314.9,313.94,314.89,65870.0,287.4299,288.0336,287.1555,288.0244,65870.0
2022-02-28 12:20:00,314.8,314.89,313.85,314.05,28496.0,287.9421,288.0244,287.0732,287.2561,28496.0
2022-02-28 12:30:00,314.01,314.2,313.27,313.36,24623.0,287.2195,287.3933,286.5426,286.625,24623.0
2022-02-28 12:40:00,313.4,313.59,312.75,313.22,38954.0,286.6616,286.8353,286.067,286.4969,38954.0
2022-02-28 12:50:00,313.21,313.26,312.47,312.92,35087.0,286.4878,286.5335,285.8109,286.2225,35087.0
2022-02-28 13:00:00,312.87,313.75,312.8,313.57,34387.0,286.1768,286.9817,286.1127,286.8171,34387.0
2022-02-28 13:10:00,313.48,313.78,312.25,312.25,45476.0,286.7347,287.0091,285.6097,285.6097,45476.0
2022-02-28 13:20:00,312.19,312.5,311.67,312.07,53963.0,285.5548,285.8383,285.0792,285.445,53963.0
2022-02-28 13:30:00,312.02,312.54,311.76,312.45,44384.0,285.3993,285.8749,285.1615,285.7926,44384.0
2022-02-28 13:40:00,312.39,312.76,311.89,312.75,34884.0,285.7377,286.0762,285.2804,286.067,34884.0
2022-02-28 13:50:00,312.75,313.67,312.75,313.37,44547.0,286.067,286.9085,286.067,286.6341,44547.0
2022-02-28 14:00:00,313.25,313.25,310.89,310.97,57043.0,286.5244,286.5244,284.3657,284.4389,57043.0
2022-02-28 14:10:00,310.9,311.34,310.56,311.3,47950.0,284.3748,284.7773,284.0639,284.7407,47950.0
2022-02-28 14:20:00,311.2,311.37,310.56,310.81,27607.0,284.6493,284.8047,284.0639,284.2925,27607.0
2022-02-28 14:30:00,310.83,311.32,310.47,310.76,38923.0,284.3108,284.759,283.9815,284.2468,38923.0
2022-02-28 14:40:00,310.84,312.12,310.75,311.94,69459.0,284.32,285.4908,284.2376,285.3261,69459.0
2022-02-28 14:50:00,311.94,313.04,311.86,312.72,58826.0,285.3261,286.3323,285.2529,286.0396,58826.0
2022-02-28 15:00:00,312.66,313.0,312.0,312.99,50160.0,285.9847,286.2957,285.381,286.2865,50160.0
2022-02-28 15:10:00,312.86,312.91,311.97,312.72,50642.0,286.1676,286.2134,285.3536,286.0396,50642.0
2022-02-28 15:20:00,312.72,314.13,312.72,313.52,55834.0,286.0396,287.3293,286.0396,286.7713,55834.0
2022-02-28 15:30:00,313.48,313.48,312.12,312.39,82821.0,286.7347,286.7347,285.4908,285.7377,82821.0
2022-02-28 15:40:00,312.43,315.16,312.43,314.9,99057.0,285.7743,288.2714,285.7743,288.0336,99057.0
2022-02-28 15:50:00,314.97,315.92,314.41,315.73,254816.0,288.0976,288.9666,287.5854,288.7928,254816.0
2022-03-01 09:30:00,314.59,317.94,313.75,317.54,188550.0,287.75,290.8142,286.9817,290.4483,188550.0
2022-03-01 09:40:00,317.79,318.23,317.05,318.0,50671.0,290.677,291.0795,290.0001,290.8691,50671.0
2022-03-01 09:50:00,317.94,319.3,317.37,319.3,57511.0,290.8142,292.0582,290.2928,292.0582,57511.0
2022-03-01 10:00:00,319.3,320.4,318.48,318.94,82663.0,292.0582,293.0643,291.3081,291.7289,82663.0
2022-03-01 10:10:00,318.8,319.96,318.19,319.65,39672.0,291.6008,292.6619,291.0429,292.3783,39672.0
2022-03-01 10:20:00,319.66,321.17,319.41,321.17,78019.0,292.3875,293.7686,292.1588,293.7686,78019.0
2022-03-01 10:30:00,321.11,321.39,319.67,319.67,70388.0,293.7138,293.9699,292.3966,292.3966,70388.0
2022-03-01 10:40:00,319.5,319.72,318.0,319.47,65746.0,292.2411,292.4424,290.8691,292.2137,65746.0
2022-03-01 10:50:00,319.36,320.72,319.1,319.43,57218.0,292.1131,293.357,291.8752,292.1771,57218.0
2022-03-01 11:00:00,319.4,322.43,319.4,321.45,91320.0,292.1497,294.9211,292.1497,294.0248,91320.0
2022-03-01 11:10:00,321.46,321.83,320.19,320.43,51045.0,294.0339,294.3723,292.8723,293.0918,51045.0
2022-03-01 11:20:00,320.32,321.65,320.12,321.29,45477.0,292.9912,294.2077,292.8082,293.8784,45477.0
2022-03-01 11:30:00,321.21,321.29,319.37,319.79,46396.0,293.8052,293.8784,292.1222,292.5064,46396.0
2022-03-01 11:40:00,319.83,320.33,318.54,318.9,34090.0,292.543,293.0003,291.363,291.6923,34090.0
2022-03-01 11:50:00,319.1,319.17,318.08,318.51,39511.0,291.8752,291.9393,290.9423,291.3356,39511.0
2022-03-01 12:00:00,318.49,318.68,317.92,318.34,51011.0,291.3173,291.4911,290.7959,291.1801,51011.0
2022-03-01 12:10:00,318.41,319.61,317.96,319.29,70516.0,291.2441,292.3417,290.8325,292.049,70516.0
2022-03-01 12:20:00,319.22,319.67,318.77,319.57,52632.0,291.985,292.3966,291.5734,292.3051,52632.0
2022-03-01 12:30:00,319.63,320.15,319.28,320.15,46077.0,292.36,292.8357,292.0399,292.8357,46077.0
2022-03-01 12:40:00,320.17,320.83,320.05,320.59,30496.0,292.854,293.4576,292.7442,293.2381,30496.0
2022-03-01 12:50:00,320.55,320.82,319.52,319.97,35022.0,293.2015,293.4485,292.2594,292.671,35022.0
2022-03-01 13:00:00,319.85,320.16,319.05,319.56,36976.0,292.5613,292.8448,291.8295,292.296,36976.0
2022-03-01 13:10:00,319.57,319.58,317.86,317.9,34159.0,292.3051,292.3143,290.741,290.7776,34159.0
2022-03-01 13:20:00,317.78,317.99,316.89,317.41,43820.0,290.6679,290.8599,289.8538,290.3294,43820.0
2022-03-01 13:30:00,317.29,318.72,317.12,318.72,54299.0,290.2197,291.5277,290.0642,291.5277,54299.0
2022-03-01 13:40:00,318.66,318.8,317.81,318.35,44650.0,291.4728,291.6008,290.6953,291.1892,44650.0
2022-03-01 13:50:00,318.35,318.83,318.12,318.38,40227.0,291.1892,291.6283,290.9789,291.2167,40227.0
2022-03-01 14:00:00,318.4,319.0,317.97,318.08,38651.0,291.235,291.7838,290.8417,290.9423,38651.0
2022-03-01 14:10:00,318.09,319.0,317.76,318.83,35328.0,290.9514,291.7838,290.6496,291.6283,35328.0
2022-03-01 14:20:00,318.94,319.73,318.78,319.68,41901.0,291.7289,292.4515,291.5825,292.4058,41901.0
2022-03-01 14:30:00,319.72,320.84,319.19,320.72,94291.0,292.4424,293.4668,291.9576,293.357,94291.0
2022-03-01 14:40:00,320.64,321.02,319.57,320.1,93430.0,293.2839,293.6314,292.3051,292.7899,93430.0
2022-03-01 14:50:00,320.01,320.16,318.28,318.44,51733.0,292.7076,292.8448,291.1252,291.2716,51733.0
2022-03-01 15:00:00,318.49,320.56,318.14,319.8,68482.0,291.3173,293.2107,290.9972,292.5155,68482.0
2022-03-01 15:10:00,319.81,319.81,318.99,319.2,43654.0,292.5247,292.5247,291.7746,291.9667,43654.0
2022-03-01 15:20:00,319.19,319.61,319.07,319.16,62400.0,291.9576,292.3417,291.8478,291.9301,62400.0
2022-03-01 15:30:00,319.15,320.4,318.61,319.82,112749.0,291.921,293.0643,291.4271,292.5338,112749.0
2022-03-01 15:40:00,319.8,320.32,318.65,318.73,123678.0,292.5155,292.9912,291.4636,291.5368,123678.0
2022-03-01 15:50:00,318.61,321.0,318.53,320.25,397819.0,291.4271,293.6131,291.3539,292.9271,397819.0
2022-03-02 09:30:00,321.06,322.14,319.68,322.14,117804.0,293.668,294.6559,292.4058,294.6559,117804.0
2022-03-02 09:40:00,322.14,323.65,322.1,323.36,69534.0,294.6559,296.0371,294.6193,295.7718,69534.0
2022-03-02 09:50:00,323.5,324.89,322.93,324.73,62014.0,295.8999,297.1713,295.3785,297.0249,62014.0
2022-03-02 10:00:00,324.81,326.2,324.77,325.3,96262.0,297.0981,298.3695,297.0615,297.5463,96262.0
2022-03-02 10:10:00,325.37,327.05,325.26,326.96,101073.0,297.6103,299.147,297.5097,299.0647,101073.0
2022-03-02 10:20:00,326.87,328.5,326.48,327.7,102593.0,298.9823,300.4733,298.6256,299.7415,102593.0
2022-03-02 10:30:00,327.6,329.07,326.77,329.07,68793.0,299.65,300.9946,298.8909,300.9946,68793.0
2022-03-02 10:40:00,329.0,330.39,328.48,330.33,119709.0,300.9306,302.202,300.455,302.1471,119709.0
2022-03-02 10:50:00,330.44,330.46,328.88,329.27,110376.0,302.2477,302.266,300.8208,301.1776,110376.0
2022-03-02 11:00:00,329.36,330.07,328.15,329.24,135740.0,301.2599,301.9093,300.1531,301.1501,135740.0
2022-03-02 11:10:00,329.39,331.19,328.88,330.17,82617.0,301.2873,302.9338,300.8208,302.0008,82617.0
2022-03-02 11:20:00,330.1,330.11,328.79,328.79,107680.0,301.9368,301.9459,300.7385,300.7385,107680.0
2022-03-02 11:30:00,328.77,329.65,327.78,327.99,129379.0,300.7202,301.5251,299.8147,300.0068,129379.0
2022-03-02 11:40:00,327.85,327.93,326.8,327.03,75858.0,299.8787,299.9519,298.9183,299.1287,75858.0
2022-03-02 11:50:00,326.9,327.7,326.69,327.43,35241.0,299.0098,299.7415,298.8177,299.4946,35241.0
2022-03-02 12:00:00,327.6,328.19,327.26,328.14,53118.0,299.65,300.1897,299.3391,300.144,53118.0
2022-03-02 12:10:00,328.1,328.9,328.02,328.79,73272.0,300.1074,300.8391,300.0342,300.7385,73272.0
2022-03-02 12:20:00,328.62,328.8,327.42,328.01,41871.0,300.583,300.7477,299.4854,300.0251,41871.0
2022-03-02 12:30:00,328.05,328.39,327.76,327.84,59322.0,300.0617,300.3726,299.7964,299.8696,59322.0
2022-03-02 12:40:00,327.87,328.01,327.37,327.65,30390.0,299.897,300.0251,299.4397,299.6958,30390.0
2022-03-02 12:50:00,327.61,327.66,326.88,327.04,28428.0,299.6592,299.7049,298.9915,299.1378,28428.0
2022-03-02 13:00:00,327.08,327.38,326.57,326.63,49928.0,299.1744,299.4488,298.7079,298.7628,49928.0
2022-03-02 13:10:00,326.57,326.93,325.85,326.2,41392.0,298.7079,299.0372,298.0494,298.3695,41392.0
2022-03-02 13:20:00,326.34,326.8,326.2,326.62,20074.0,298.4975,298.9183,298.3695,298.7537,20074.0
2022-03-02 13:30:00,326.74,327.26,326.5,327.19,37019.0,298.8634,299.3391,298.6439,299.275,37019.0
2022-03-02 13:40:00,327.24,327.72,326.85,327.1,75123.0,299.3208,299.7598,298.964,299.1927,75123.0
2022-03-02 13:50:00,327.24,327.27,326.68,327.07,50726.0,299.3208,299.3482,298.8085,299.1653,50726.0
2022-03-02 14:00:00,327.1,327.34,326.8,327.03,54545.0,299.1927,299.4122,298.9183,299.1287,54545.0
2022-03-02 14:10:00,326.93,327.26,326.85,327.0,42334.0,299.0372,299.3391,298.964,299.1012,42334.0
2022-03-02 14:20:00,327.02,327.05,325.93,326.27,28264.0,299.1195,299.147,298.1225,298.4335,28264.0
2022-03-02 14:30:00,326.29,326.55,325.91,326.35,40214.0,298.4518,298.6896,298.1042,298.5067,40214.0
2022-03-02 14:40:00,326.32,326.7,326.04,326.2,32792.0,298.4793,298.8268,298.2231,298.3695,32792.0
2022-03-02 14:50:00,326.17,326.48,325.01,325.52,45914.0,298.3421,298.6256,297.281,297.7475,45914.0
2022-03-02 15:00:00,325.59,326.43,325.45,325.89,58363.0,297.8115,298.5799,297.6835,298.0859,58363.0
2022-03-02 15:10:00,325.91,326.22,325.45,326.1,42289.0,298.1042,298.3878,297.6835,298.278,42289.0
2022-03-02 15:20:00,326.09,327.0,325.82,326.86,102195.0,298.2689,299.1012,298.0219,298.9732,102195.0
2022-03-02 15:30:00,326.85,327.5,326.71,326.91,80737.0,298.964,299.5586,298.836,299.0189,80737.0
2022-03-02 15:40:00,326.92,327.39,326.75,326.95,106121.0,299.0281,299.458,298.8726,299.0555,106121.0
2022-03-02 15:50:00,327.09,328.11,326.84,327.29,592978.0,299.1836,300.1165,298.9549,299.3665,592978.0
2022-03-03 09:30:00,329.19,330.36,328.24,329.68,84616.0,301.1044,302.1746,300.2354,301.5526,84616.0
2022-03-03 09:40:00,329.55,330.68,329.01,329.02,58843.0,301.4337,302.4673,300.9398,300.9489,58843.0
2022-03-03 09:50:00,329.21,329.5,328.15,328.36,25567.0,301.1227,301.3879,300.1531,300.3452,25567.0
2022-03-03 10:00:00,328.23,329.03,326.7,327.52,38957.0,300.2263,300.958,298.8268,299.5769,38957.0
2022-03-03 10:10:00,327.53,327.74,325.76,325.92,36831.0,299.586,299.7781,297.967,298.1134,36831.0
2022-03-03 10:20:00,325.95,326.02,324.88,325.2,45064.0,298.1408,298.2049,297.1621,297.4548,45064.0
2022-03-03 10:30:00,325.13,325.35,323.74,324.06,51139.0,297.3908,297.592,296.1194,296.4121,51139.0
2022-03-03 10:40:00,324.17,324.8,324.05,324.47,42976.0,296.5127,297.0889,296.4029,296.7871,42976.0
2022-03-03 10:50:00,324.38,325.1,323.39,323.43,47996.0,296.7048,297.3633,295.7992,295.8358,47996.0
2022-03-03 11:00:00,323.47,324.14,323.18,323.57,36972.0,295.8724,296.4852,295.6072,295.9639,36972.0
2022-03-03 11:10:00,323.5,323.94,322.93,323.22,30132.0,295.8999,296.3023,295.3785,295.6437,30132.0
2022-03-03 11:20:00,323.27,324.42,323.27,324.02,33997.0,295.6895,296.7414,295.6895,296.3755,33997.0
2022-03-03 11:30:00,323.92,323.99,322.83,323.25,46189.0,296.284,296.348,295.287,295.6712,46189.0
2022-03-03 11:40:00,323.34,324.01,323.07,323.68,22857.0,295.7535,296.3663,295.5065,296.0645,22857.0
2022-03-03 11:50:00,323.75,324.17,323.13,323.79,22308.0,296.1285,296.5127,295.5614,296.1651,22308.0
2022-03-03 12:00:00,323.67,324.0,323.35,323.93,18626.0,296.0553,296.3572,295.7626,296.2932,18626.0
2022-03-03 12:10:00,323.9,325.51,323.8,325.06,31451.0,296.2657,297.7384,296.1743,297.3268,31451.0
2022-03-03 12:20:00,325.0,325.36,324.26,324.53,16652.0,297.2719,297.6012,296.595,296.842,16652.0
2022-03-03 12:30:00,324.7,326.86,324.52,325.69,33251.0,296.9975,298.9732,296.8328,297.903,33251.0
2022-03-03 12:40:00,325.78,325.95,324.87,325.73,12354.0,297.9853,298.1408,297.153,297.9396,12354.0
2022-03-03 12:50:00,325.68,325.91,325.42,325.77,12182.0,297.8939,298.1042,297.656,297.9762,12182.0
2022-03-03 13:00:00,325.77,326.39,325.44,325.81,23713.0,297.9762,298.5433,297.6743,298.0128,23713.0
2022-03-03 13:10:00,325.77,326.95,325.62,326.79,18735.0,297.9762,299.0555,297.839,298.9092,18735.0
2022-03-03 13:20:00,326.63,326.88,326.52,326.77,25038.0,298.7628,298.9915,298.6622,298.8909,25038.0
2022-03-03 13:30:00,326.69,327.0,326.23,326.52,28822.0,298.8177,299.1012,298.3969,298.6622,28822.0
2022-03-03 13:40:00,326.5,326.71,326.06,326.59,17939.0,298.6439,298.836,298.2414,298.7262,17939.0
2022-03-03 13:50:00,326.64,327.2,326.64,326.88,16486.0,298.772,299.2842,298.772,298.9915,16486.0
2022-03-03 14:00:00,326.95,327.62,326.95,327.1,28587.0,299.0555,299.6683,299.0555,299.1927,28587.0
2022-03-03 14:10:00,327.23,328.24,326.92,328.0,46156.0,299.3116,300.2354,299.0281,300.0159,46156.0
2022-03-03 14:20:00,328.07,328.45,327.82,328.19,28818.0,300.08,300.4275,299.8513,300.1897,28818.0
2022-03-03 14:30:00,328.03,328.15,327.07,327.15,28928.0,300.0434,300.1531,299.1653,299.2384,28928.0
2022-03-03 14:40:00,327.05,327.37,326.17,326.18,23923.0,299.147,299.4397,298.3421,298.3512,23923.0
2022-03-03 14:50:00,326.15,326.34,325.52,325.69,33818.0,298.3238,298.4975,297.7475,297.903,33818.0
2022-03-03 15:00:00,325.48,325.5,324.26,324.47,26006.0,297.7109,297.7292,296.595,296.7871,26006.0
2022-03-03 15:10:00,324.4,325.14,324.34,325.07,29216.0,296.7231,297.3999,296.6682,297.3359,29216.0
2022-03-03 15:20:00,324.97,325.17,324.36,325.01,23951.0,297.2444,297.4274,296.6865,297.281,23951.0
2022-03-03 15:30:00,324.97,324.97,323.46,324.02,49976.0,297.2444,297.2444,295.8633,296.3755,49976.0
2022-03-03 15:40:00,323.93,323.99,322.87,323.94,49480.0,296.2932,296.348,295.3236,296.3023,49480.0
2022-03-03 15:50:00,323.79,324.5,323.2,324.48,134372.0,296.1651,296.8145,295.6254,296.7962,134372.0
2022-03-04 09:30:00,322.21,323.69,320.1,320.49,111293.0,294.7199,296.0736,292.7899,293.1467,111293.0
2022-03-04 09:40:00,320.0,320.62,319.51,320.09,49210.0,292.6985,293.2656,292.2503,292.7808,49210.0
2022-03-04 09:50:00,320.18,323.91,320.06,323.91,44782.0,292.8631,296.2749,292.7533,296.2749,44782.0
2022-03-04 10:00:00,323.91,324.58,322.04,322.23,45977.0,296.2749,296.8877,294.5644,294.7382,45977.0
2022-03-04 10:10:00,322.16,322.51,321.24,321.61,40969.0,294.6742,294.9943,293.8327,294.1711,40969.0
2022-03-04 10:20:00,321.56,322.27,321.0,321.76,36807.0,294.1254,294.7748,293.6131,294.3083,36807.0
2022-03-04 10:30:00,321.75,322.13,321.11,321.66,28485.0,294.2992,294.6467,293.7138,294.2168,28485.0
2022-03-04 10:40:00,321.59,321.75,319.8,319.8,33330.0,294.1528,294.2992,292.5155,292.5155,33330.0
2022-03-04 10:50:00,319.75,320.52,319.68,319.9,34449.0,292.4698,293.1741,292.4058,292.607,34449.0
2022-03-04 11:00:00,319.95,320.48,319.6,320.01,27200.0,292.6527,293.1375,292.3326,292.7076,27200.0
2022-03-04 11:10:00,320.12,321.54,319.65,321.3,47350.0,292.8082,294.1071,292.3783,293.8875,47350.0
2022-03-04 11:20:00,321.27,321.76,320.36,321.5,45254.0,293.8601,294.3083,293.0277,294.0705,45254.0
2022-03-04 11:30:00,321.3,322.0,320.95,321.91,34553.0,293.8875,294.5278,293.5674,294.4455,34553.0
2022-03-04 11:40:00,321.98,323.39,321.8,323.14,45820.0,294.5095,295.7992,294.3449,295.5706,45820.0
2022-03-04 11:50:00,323.14,323.56,322.62,323.44,39344.0,295.5706,295.9547,295.0949,295.845,39344.0
2022-03-04 12:00:00,323.6,324.94,323.36,324.77,45909.0,295.9913,297.217,295.7718,297.0615,45909.0
2022-03-04 12:10:00,324.8,326.66,324.73,325.82,77643.0,297.0889,298.7902,297.0249,298.0219,77643.0
2022-03-04 12:20:00,325.92,325.92,324.16,324.59,27496.0,298.1134,298.1134,296.5035,296.8969,27496.0
2022-03-04 12:30:00,324.49,324.69,323.98,324.14,25150.0,296.8054,296.9883,296.3389,296.4852,25150.0
2022-03-04 12:40:00,324.23,324.23,323.3,323.55,33023.0,296.5676,296.5676,295.7169,295.9456,33023.0
2022-03-04 12:50:00,323.61,324.69,323.31,324.5,27889.0,296.0005,296.9883,295.7261,296.8145,27889.0
2022-03-04 13:00:00,324.52,325.09,324.51,324.81,32852.0,296.8328,297.3542,296.8237,297.0981,32852.0
2022-03-04 13:10:00,324.74,325.02,323.69,323.95,33593.0,297.0341,297.2902,296.0736,296.3115,33593.0
2022-03-04 13:20:00,324.11,324.26,323.43,323.55,25522.0,296.4578,296.595,295.8358,295.9456,25522.0
2022-03-04 13:30:00,323.59,324.13,323.59,324.06,15720.0,295.9822,296.4761,295.9822,296.4121,15720.0
2022-03-04 13:40:00,324.01,324.01,322.66,322.98,26625.0,296.3663,296.3663,295.1315,295.4242,26625.0
2022-03-04 13:50:00,322.94,323.31,322.31,322.57,26044.0,295.3876,295.7261,294.8114,295.0492,26044.0
2022-03-04 14:00:00,322.59,322.88,321.97,322.05,39927.0,295.0675,295.3327,294.5004,294.5736,39927.0
2022-03-04 14:10:00,322.16,322.33,321.04,322.25,44932.0,294.6742,294.8297,293.6497,294.7565,44932.0
2022-03-04 14:20:00,322.24,323.39,322.22,322.78,26928.0,294.7474,295.7992,294.7291,295.2413,26928.0
2022-03-04 14:30:00,322.74,323.29,322.55,323.08,32186.0,295.2047,295.7078,295.0309,295.5157,32186.0
2022-03-04 14:40:00,322.94,322.94,322.09,322.21,31161.0,295.3876,295.3876,294.6101,294.7199,31161.0
2022-03-04 14:50:00,322.21,322.59,321.47,321.59,25076.0,294.7199,295.0675,294.043,294.1528,25076.0
2022-03-04 15:00:00,321.51,322.44,321.41,322.23,27520.0,294.0796,294.9303,293.9882,294.7382,27520.0
2022-03-04 15:10:00,322.19,322.65,321.94,322.26,23768.0,294.7016,295.1224,294.4729,294.7656,23768.0
2022-03-04 15:20:00,322.33,322.76,322.01,322.22,38891.0,294.8297,295.223,294.537,294.7291,38891.0
2022-03-04 15:30:00,322.16,322.68,321.77,322.17,50657.0,294.6742,295.1498,294.3174,294.6833,50657.0
2022-03-04 15:40:00,322.24,323.64,322.1,322.84,68545.0,294.7474,296.0279,294.6193,295.2962,68545.0
2022-03-04 15:50:00,322.98,324.62,322.55,324.25,239604.0,295.4242,296.9243,295.0309,296.5859,239604.0
2022-03-07 09:30:00,324.26,325.26,323.07,324.84,102927.0,296.595,297.5097,295.5065,297.1255,102927.0
2022-03-07 09:40:00,324.97,327.67,324.95,327.03,88842.0,297.2444,299.7141,297.2261,299.1287,88842.0
2022-03-07 09:50:00,327.25,329.6,326.5,326.85,100820.0,299.3299,301.4794,298.6439,298.964,100820.0
2022-03-07 10:00:00,326.96,327.87,326.13,327.34,41663.0,299.0647,299.897,298.3055,299.4122,41663.0
2022-03-07 10:10:00,327.13,327.31,325.63,325.8,39231.0,299.2201,299.3848,297.8481,298.0036,39231.0
2022-03-07 10:20:00,325.82,326.69,324.8,324.86,40875.0,298.0219,298.8177,297.0889,297.1438,40875.0
2022-03-07 10:30:00,324.69,325.22,324.21,324.87,51531.0,296.9883,297.4731,296.5493,297.153,51531.0
2022-03-07 10:40:00,324.77,325.46,324.38,325.26,53567.0,297.0615,297.6926,296.7048,297.5097,53567.0
2022-03-07 10:50:00,325.38,325.71,323.87,324.46,51017.0,297.6195,297.9213,296.2383,296.7779,51017.0
2022-03-07 11:00:00,324.38,325.86,323.94,325.62,46586.0,296.7048,298.0585,296.3023,297.839,46586.0
2022-03-07 11:10:00,325.63,326.15,325.27,325.39,49031.0,297.8481,298.3238,297.5188,297.6286,49031.0
2022-03-07 11:20:00,325.34,325.69,324.35,324.66,39434.0,297.5829,297.903,296.6773,296.9609,39434.0
2022-03-07 11:30:00,324.59,324.71,322.23,322.42,47529.0,296.8969,297.0066,294.7382,294.912,47529.0
2022-03-07 11:40:00,322.32,323.07,321.81,322.87,56816.0,294.8205,295.5065,294.354,295.3236,56816.0
2022-03-07 11:50:00,322.81,322.96,321.96,322.01,46013.0,295.2687,295.4059,294.4912,294.537,46013.0
2022-03-07 12:00:00,321.89,322.51,321.21,322.47,39027.0,294.4272,294.9943,293.8052,294.9577,39027.0
2022-03-07 12:10:00,322.51,323.32,322.34,323.03,41280.0,294.9943,295.7352,294.8388,295.4699,41280.0
2022-03-07 12:20:00,323.12,323.21,321.59,322.0,49842.0,295.5523,295.6346,294.1528,294.5278,49842.0
2022-03-07 12:30:00,321.86,322.06,321.2,321.36,33931.0,294.3998,294.5827,293.7961,293.9424,33931.0
2022-03-07 12:40:00,321.45,322.1,321.26,321.99,40765.0,294.0248,294.6193,293.851,294.5187,40765.0
2022-03-07 12:50:00,321.82,322.38,320.89,321.11,38039.0,294.3632,294.8754,293.5125,293.7138,38039.0
2022-03-07 13:00:00,321.12,322.38,321.12,321.39,37628.0,293.7229,294.8754,293.7229,293.9699,37628.0
2022-03-07 13:10:00,321.48,321.56,320.47,320.84,33056.0,294.0522,294.1254,293.1284,293.4668,33056.0
2022-03-07 13:20:00,320.71,321.79,320.71,321.44,39030.0,293.3479,294.3357,293.3479,294.0156,39030.0
2022-03-07 13:30:00,321.52,322.55,321.39,322.16,48759.0,294.0888,295.0309,293.9699,294.6742,48759.0
2022-03-07 13:40:00,321.96,322.47,320.77,320.83,37405.0,294.4912,294.9577,293.4028,293.4576,37405.0
2022-03-07 13:50:00,320.76,321.52,320.76,321.35,37485.0,293.3936,294.0888,293.3936,293.9333,37485.0
2022-03-07 14:00:00,321.36,321.97,321.15,321.64,45149.0,293.9424,294.5004,293.7503,294.1985,45149.0
2022-03-07 14:10:00,321.73,322.54,321.7,322.34,43985.0,294.2809,295.0218,294.2534,294.8388,43985.0
2022-03-07 14:20:00,322.35,322.42,321.71,321.87,42191.0,294.848,294.912,294.2626,294.4089,42191.0
2022-03-07 14:30:00,321.84,321.97,321.07,321.5,22771.0,294.3815,294.5004,293.6772,294.0705,22771.0
2022-03-07 14:40:00,321.48,321.48,320.11,320.51,46349.0,294.0522,294.0522,292.7991,293.1649,46349.0
2022-03-07 14:50:00,320.56,321.78,320.49,321.5,67812.0,293.2107,294.3266,293.1467,294.0705,67812.0
2022-03-07 15:00:00,321.57,321.97,321.4,321.81,76280.0,294.1345,294.5004,293.979,294.354,76280.0
2022-03-07 15:10:00,321.98,321.98,321.39,321.66,79592.0,294.5095,294.5095,293.9699,294.2168,79592.0
2022-03-07 15:20:00,321.66,322.59,321.64,322.19,55010.0,294.2168,295.0675,294.1985,294.7016,55010.0
2022-03-07 15:30:00,322.1,322.25,321.64,321.87,71698.0,294.6193,294.7565,294.1985,294.4089,71698.0
2022-03-07 15:40:00,321.85,323.13,321.77,322.97,154306.0,294.3906,295.5614,294.3174,295.4151,154306.0
2022-03-07 15:50:00,323.03,323.42,321.8,322.77,370124.0,295.4699,295.8267,294.3449,295.2321,370124.0
2022-03-08 09:30:00,319.75,324.53,319.72,322.85,158390.0,292.4698,296.842,292.4424,295.3053,158390.0
2022-03-08 09:40:00,322.75,327.39,322.47,326.81,67313.0,295.2138,299.458,294.9577,298.9275,67313.0
2022-03-08 09:50:00,326.74,328.3,326.48,328.3,70319.0,298.8634,300.2903,298.6256,300.2903,70319.0
2022-03-08 10:00:00,328.18,328.49,324.56,324.88,72135.0,300.1806,300.4641,296.8694,297.1621,72135.0
2022-03-08 10:10:00,324.62,327.76,324.3,327.58,66016.0,296.9243,299.7964,296.6316,299.6318,66016.0
2022-03-08 10:20:00,327.62,327.8,324.81,324.81,55862.0,299.6683,299.833,297.0981,297.0981,55862.0
2022-03-08 10:30:00,324.7,325.35,322.77,323.29,37003.0,296.9975,297.592,295.2321,295.7078,37003.0
2022-03-08 10:40:00,323.0,323.95,322.75,323.39,49514.0,295.4425,296.3115,295.2138,295.7992,49514.0
2022-03-08 10:50:00,323.44,323.84,322.35,323.13,71217.0,295.845,296.2108,294.848,295.5614,71217.0
2022-03-08 11:00:00,323.18,324.65,322.97,323.98,51927.0,295.6072,296.9517,295.4151,296.3389,51927.0
2022-03-08 11:10:00,323.8,324.06,322.24,322.71,25427.0,296.1743,296.4121,294.7474,295.1773,25427.0
2022-03-08 11:20:00,322.46,322.55,320.55,321.33,31378.0,294.9486,295.0309,293.2015,293.915,31378.0
2022-03-08 11:30:00,321.19,321.48,320.0,320.17,42587.0,293.7869,294.0522,292.6985,292.854,42587.0
2022-03-08 11:40:00,320.21,321.34,319.23,320.9,38676.0,292.8905,293.9241,291.9942,293.5217,38676.0
2022-03-08 11:50:00,320.88,321.99,320.61,321.59,24743.0,293.5034,294.5187,293.2564,294.1528,24743.0
2022-03-08 12:00:00,321.46,323.71,321.45,323.63,29138.0,294.0339,296.0919,294.0248,296.0188,29138.0
2022-03-08 12:10:00,323.62,326.27,323.61,325.81,53194.0,296.0096,298.4335,296.0005,298.0128,53194.0
2022-03-08 12:20:00,325.79,326.47,323.86,324.91,68532.0,297.9945,298.6165,296.2291,297.1896,68532.0
2022-03-08 12:30:00,325.07,327.08,324.65,326.59,49960.0,297.3359,299.1744,296.9517,298.7262,49960.0
2022-03-08 12:40:00,326.63,326.67,325.2,325.26,60908.0,298.7628,298.7994,297.4548,297.5097,60908.0
2022-03-08 12:50:00,325.52,325.86,324.13,324.76,39068.0,297.7475,298.0585,296.4761,297.0524,39068.0
2022-03-08 13:00:00,324.37,325.68,324.36,324.99,75161.0,296.6956,297.8939,296.6865,297.2627,75161.0
2022-03-08 13:10:00,325.04,325.12,324.23,324.86,44955.0,297.3085,297.3816,296.5676,297.1438,44955.0
2022-03-08 13:20:00,324.71,325.07,324.24,324.45,77414.0,297.0066,297.3359,296.5767,296.7688,77414.0
2022-03-08 13:30:00,324.27,324.5,323.26,323.39,71330.0,296.6042,296.8145,295.6803,295.7992,71330.0
2022-03-08 13:40:00,323.28,323.49,322.38,322.92,74606.0,295.6986,295.8907,294.8754,295.3693,74606.0
2022-03-08 13:50:00,322.97,322.97,321.16,321.19,42913.0,295.4151,295.4151,293.7595,293.7869,42913.0
2022-03-08 14:00:00,321.16,321.35,319.75,321.02,43413.0,293.7595,293.9333,292.4698,293.6314,43413.0
2022-03-08 14:10:00,320.91,320.91,319.69,320.42,27434.0,293.5308,293.5308,292.4149,293.0826,27434.0
2022-03-08 14:20:00,320.5,321.84,319.62,321.83,30022.0,293.1558,294.3815,292.3509,294.3723,30022.0
2022-03-08 14:30:00,321.58,321.98,320.61,321.66,30949.0,294.1437,294.5095,293.2564,294.2168,30949.0
2022-03-08 14:40:00,321.72,322.55,320.77,322.52,27043.0,294.2717,295.0309,293.4028,295.0035,27043.0
2022-03-08 14:50:00,322.51,322.7,321.45,321.85,29445.0,294.9943,295.1681,294.0248,294.3906,29445.0
2022-03-08 15:00:00,321.84,323.01,321.74,322.36,22330.0,294.3815,295.4517,294.29,294.8571,22330.0
2022-03-08 15:10:00,322.45,322.56,321.44,321.73,24481.0,294.9394,295.04,294.0156,294.2809,24481.0
2022-03-08 15:20:00,321.61,321.62,319.43,319.47,60898.0,294.1711,294.1802,292.1771,292.2137,60898.0
2022-03-08 15:30:00,319.56,319.75,318.42,319.29,111978.0,292.296,292.4698,291.2533,292.049,111978.0
2022-03-08 15:40:00,319.37,319.5,317.44,317.63,111696.0,292.1222,292.2411,290.3569,290.5307,111696.0
2022-03-08 15:50:00,317.44,318.75,315.95,316.63,392320.0,290.3569,291.5551,288.994,289.616,392320.0
2022-03-09 09:30:00,320.0,322.46,319.81,321.11,157990.0,294.4517,296.7153,294.2769,295.4731,157990.0
2022-03-09 09:40:00,321.21,322.18,320.29,320.72,54788.0,295.5651,296.4577,294.7185,295.1142,54788.0
2022-03-09 09:50:00,320.64,320.69,318.75,319.67,52340.0,295.0406,295.0866,293.3015,294.148,52340.0
2022-03-09 10:00:00,319.72,320.18,319.07,319.78,52599.0,294.1941,294.6173,293.5959,294.2493,52599.0
2022-03-09 10:10:00,319.79,319.91,318.56,318.56,64428.0,294.2585,294.3689,293.1267,293.1267,64428.0
2022-03-09 10:20:00,318.75,319.14,318.06,318.64,33480.0,293.3015,293.6604,292.6666,293.2003,33480.0
2022-03-09 10:30:00,318.71,318.75,317.9,318.19,43303.0,293.2647,293.3015,292.5194,292.7862,43303.0
2022-03-09 10:40:00,318.15,318.35,317.75,318.19,47750.0,292.7494,292.9334,292.3813,292.7862,47750.0
2022-03-09 10:50:00,318.22,318.66,317.8,318.35,50700.0,292.8138,293.2187,292.4273,292.9334,50700.0
2022-03-09 11:00:00,318.43,318.6,317.61,318.1,49561.0,293.007,293.1635,292.2525,292.7034,49561.0
2022-03-09 11:10:00,318.02,318.21,317.25,317.88,41381.0,292.6298,292.8046,291.9213,292.501,41381.0
2022-03-09 11:20:00,317.9,318.48,317.81,318.03,39995.0,292.5194,293.0531,292.4365,292.639,39995.0
2022-03-09 11:30:00,317.95,319.45,317.95,318.76,54296.0,292.5654,293.9456,292.5654,293.3107,54296.0
2022-03-09 11:40:00,318.74,319.13,318.4,318.65,40095.0,293.2923,293.6512,292.9794,293.2095,40095.0
2022-03-09 11:50:00,318.64,319.27,318.32,319.19,137005.0,293.2003,293.78,292.9058,293.7064,137005.0
2022-03-09 12:00:00,319.19,319.6,318.85,318.97,24511.0,293.7064,294.0836,293.3935,293.5039,24511.0
2022-03-09 12:10:00,318.92,319.79,318.78,319.68,40495.0,293.4579,294.2585,293.3291,294.1572,40495.0
2022-03-09 12:20:00,319.74,319.91,319.04,319.65,24599.0,294.2125,294.3689,293.5683,294.1296,24599.0
2022-03-09 12:30:00,319.88,319.95,319.43,319.72,38932.0,294.3413,294.4057,293.9272,294.1941,38932.0
2022-03-09 12:40:00,319.72,319.95,319.36,319.8,32196.0,294.1941,294.4057,293.8628,294.2677,32196.0
2022-03-09 12:50:00,319.79,320.46,319.74,320.31,32960.0,294.2585,294.875,294.2125,294.7369,32960.0
2022-03-09 13:00:00,320.34,320.45,319.76,319.76,92247.0,294.7646,294.8658,294.2309,294.2309,92247.0
2022-03-09 13:10:00,319.69,320.5,319.59,320.4,42752.0,294.1664,294.9118,294.0744,294.8198,42752.0
2022-03-09 13:20:00,320.43,320.78,320.06,320.21,44843.0,294.8474,295.1694,294.5069,294.6449,44843.0
2022-03-09 13:30:00,320.23,320.35,319.94,320.09,40456.0,294.6633,294.7738,294.3965,294.5345,40456.0
2022-03-09 13:40:00,320.05,320.17,318.89,319.22,41900.0,294.4977,294.6081,293.4303,293.734,41900.0
2022-03-09 13:50:00,319.19,319.44,318.4,318.46,47948.0,293.7064,293.9364,292.9794,293.0347,47948.0
2022-03-09 14:00:00,318.42,319.11,318.41,318.65,83805.0,292.9978,293.6328,292.9886,293.2095,83805.0
2022-03-09 14:10:00,318.64,318.74,317.6,317.62,72641.0,293.2003,293.2923,292.2433,292.2617,72641.0
2022-03-09 14:20:00,317.64,318.2,317.5,318.02,59242.0,292.2801,292.7954,292.1513,292.6298,59242.0
2022-03-09 14:30:00,318.14,318.75,318.01,318.44,63410.0,292.7402,293.3015,292.6206,293.0162,63410.0
2022-03-09 14:40:00,318.39,319.01,318.39,319.0,27600.0,292.9702,293.5407,292.9702,293.5315,27600.0
2022-03-09 14:50:00,319.17,319.36,318.34,318.34,48424.0,293.688,293.8628,292.9242,292.9242,48424.0
2022-03-09 15:00:00,318.46,319.06,318.29,319.01,102815.0,293.0347,293.5867,292.8782,293.5407,102815.0
2022-03-09 15:10:00,319.01,320.02,318.95,319.82,78623.0,293.5407,294.4701,293.4855,294.2861,78623.0
2022-03-09 15:20:00,319.79,320.08,319.44,319.57,42247.0,294.2585,294.5253,293.9364,294.056,42247.0
2022-03-09 15:30:00,319.55,320.06,319.16,319.16,99304.0,294.0376,294.5069,293.6788,293.6788,99304.0
2022-03-09 15:40:00,319.13,319.49,318.23,318.43,159523.0,293.6512,293.9824,292.823,293.007,159523.0
2022-03-09 15:50:00,318.47,318.69,316.92,317.12,415713.0,293.0439,293.2463,291.6176,291.8016,415713.0
2022-03-10 09:30:00,314.36,314.79,310.82,311.57,174721.0,289.262,289.6577,286.0046,286.6947,174721.0
2022-03-10 09:40:00,311.59,312.11,309.3,309.4,93469.0,286.7131,287.1916,284.606,284.698,93469.0
2022-03-10 09:50:00,309.4,311.59,309.01,311.28,71845.0,284.698,286.7131,284.3391,286.4279,71845.0
2022-03-10 10:00:00,311.38,311.66,310.25,311.43,55685.0,286.5199,286.7776,285.4801,286.5659,55685.0
2022-03-10 10:10:00,311.28,312.33,311.11,311.97,74281.0,286.4279,287.3941,286.2715,287.0628,74281.0
2022-03-10 10:20:00,312.13,312.14,310.41,310.41,59702.0,287.21,287.2192,285.6273,285.6273,59702.0
2022-03-10 10:30:00,310.61,311.4,310.0,310.45,62956.0,285.8114,286.5383,285.2501,285.6642,62956.0
2022-03-10 10:40:00,310.46,310.75,309.62,310.31,54594.0,285.6734,285.9402,284.9004,285.5353,54594.0
2022-03-10 10:50:00,310.25,310.33,309.34,309.65,49042.0,285.4801,285.5537,284.6428,284.928,49042.0
2022-03-10 11:00:00,309.53,310.01,308.75,309.97,75278.0,284.8176,285.2593,284.0999,285.2225,75278.0
2022-03-10 11:10:00,309.88,310.36,309.77,309.99,36430.0,285.1397,285.5813,285.0384,285.2409,36430.0
2022-03-10 11:20:00,309.92,310.73,309.81,310.18,48428.0,285.1765,285.9218,285.0753,285.4157,48428.0
2022-03-10 11:30:00,310.12,310.39,309.48,310.0,40061.0,285.3605,285.6089,284.7716,285.2501,40061.0
2022-03-10 11:40:00,310.05,310.57,310.0,310.16,34150.0,285.2961,285.7746,285.2501,285.3973,34150.0
2022-03-10 11:50:00,310.17,310.87,310.06,310.87,29983.0,285.4065,286.0506,285.3053,286.0506,29983.0
2022-03-10 12:00:00,310.79,311.45,310.62,311.31,29071.0,285.977,286.5843,285.8206,286.4555,29071.0
2022-03-10 12:10:00,311.48,312.25,311.41,312.06,32956.0,286.6119,287.3204,286.5475,287.1456,32956.0
2022-03-10 12:20:00,312.05,313.36,312.05,313.29,30198.0,287.1364,288.3418,287.1364,288.2774,30198.0
2022-03-10 12:30:00,313.23,313.41,312.69,312.99,32697.0,288.2222,288.3878,287.7253,288.0014,32697.0
2022-03-10 12:40:00,312.92,314.08,312.76,313.9,36696.0,287.937,289.0043,287.7897,288.8387,36696.0
2022-03-10 12:50:00,313.78,314.04,313.32,313.93,23976.0,288.7283,288.9675,288.305,288.8663,23976.0
2022-03-10 13:00:00,313.9,314.19,313.48,314.04,27670.0,288.8387,289.1056,288.4522,288.9675,27670.0
2022-03-10 13:10:00,313.96,315.3,313.96,315.14,24547.0,288.8939,290.1269,288.8939,289.9797,24547.0
2022-03-10 13:20:00,315.23,315.46,314.18,314.19,26366.0,290.0625,290.2742,289.0964,289.1056,26366.0
2022-03-10 13:30:00,314.19,314.82,313.95,314.49,21441.0,289.1056,289.6853,288.8847,289.3816,21441.0
2022-03-10 13:40:00,314.48,315.49,314.18,315.49,21854.0,289.3724,290.3018,289.0964,290.3018,21854.0
2022-03-10 13:50:00,315.44,315.6,314.67,314.67,17602.0,290.2558,290.403,289.5472,289.5472,17602.0
2022-03-10 14:00:00,314.68,316.23,314.48,315.75,28634.0,289.5564,290.9827,289.3724,290.541,28634.0
2022-03-10 14:10:00,315.86,316.24,315.58,316.11,22013.0,290.6422,290.9919,290.3846,290.8723,22013.0
2022-03-10 14:20:00,316.04,316.36,315.7,316.3,17627.0,290.8079,291.1023,290.495,291.0471,17627.0
2022-03-10 14:30:00,316.38,316.78,316.14,316.23,28453.0,291.1207,291.4888,290.8999,290.9827,28453.0
2022-03-10 14:40:00,316.23,316.9,315.9,316.82,21467.0,290.9827,291.5992,290.679,291.5256,21467.0
2022-03-10 14:50:00,316.94,317.05,316.59,316.63,20078.0,291.636,291.7372,291.3139,291.3508,20078.0
2022-03-10 15:00:00,316.78,316.9,316.38,316.84,41103.0,291.4888,291.5992,291.1207,291.544,41103.0
2022-03-10 15:10:00,316.88,317.47,316.7,317.27,30977.0,291.5808,292.1237,291.4152,291.9397,30977.0
2022-03-10 15:20:00,317.3,317.47,316.55,317.43,28178.0,291.9673,292.1237,291.2771,292.0869,28178.0
2022-03-10 15:30:00,317.5,317.55,316.75,317.15,28672.0,292.1513,292.1973,291.4612,291.8292,28672.0
2022-03-10 15:40:00,317.15,317.71,317.05,317.18,50663.0,291.8292,292.3445,291.7372,291.8568,50663.0
2022-03-10 15:50:00,317.21,318.26,317.21,317.93,191553.0,291.8844,292.8506,291.8844,292.547,191553.0
2022-03-11 09:30:00,319.28,321.32,319.17,320.49,72727.0,293.7892,295.6663,293.688,294.9026,72727.0
2022-03-11 09:40:00,320.21,321.8,319.98,321.22,34393.0,294.6449,296.108,294.4333,295.5743,34393.0
2022-03-11 09:50:00,321.17,321.39,319.3,320.14,23962.0,295.5283,295.7307,293.8076,294.5805,23962.0
2022-03-11 10:00:00,320.14,320.14,317.17,317.17,28844.0,294.5805,294.5805,291.8476,291.8476,28844.0
2022-03-11 10:10:00,317.45,318.0,316.76,317.73,31227.0,292.1053,292.6114,291.4704,292.3629,31227.0
2022-03-11 10:20:00,317.69,318.25,317.11,317.7,18617.0,292.3261,292.8414,291.7924,292.3353,18617.0
2022-03-11 10:30:00,317.7,317.86,317.08,317.34,19463.0,292.3353,292.4826,291.7648,292.0041,19463.0
2022-03-11 10:40:00,317.23,318.28,317.15,318.06,18575.0,291.9029,292.869,291.8292,292.6666,18575.0
2022-03-11 10:50:00,318.08,319.28,318.01,319.15,23217.0,292.685,293.7892,292.6206,293.6696,23217.0
2022-03-11 11:00:00,319.08,319.27,317.85,317.93,41725.0,293.6052,293.78,292.4734,292.547,41725.0
2022-03-11 11:10:00,317.97,318.71,317.77,318.46,20045.0,292.5838,293.2647,292.3997,293.0347,20045.0
2022-03-11 11:20:00,318.59,319.2,318.51,318.85,18378.0,293.1543,293.7156,293.0807,293.3935,18378.0
2022-03-11 11:30:00,318.89,319.22,318.13,319.22,22443.0,293.4303,293.734,292.731,293.734,22443.0
2022-03-11 11:40:00,319.28,319.46,318.36,319.37,20238.0,293.7892,293.9548,292.9426,293.872,20238.0
2022-03-11 11:50:00,319.27,319.67,319.0,319.2,30101.0,293.78,294.148,293.5315,293.7156,30101.0
2022-03-11 12:00:00,319.16,319.17,317.75,317.84,20933.0,293.6788,293.688,292.3813,292.4642,20933.0
2022-03-11 12:10:00,317.92,318.68,317.78,318.68,21269.0,292.5378,293.2371,292.4089,293.2371,21269.0
2022-03-11 12:20:00,318.55,318.93,318.18,318.2,19033.0,293.1175,293.4671,292.777,292.7954,19033.0
2022-03-11 12:30:00,318.35,318.8,318.08,318.26,15054.0,292.9334,293.3475,292.685,292.8506,15054.0
2022-03-11 12:40:00,318.33,318.98,318.21,318.91,9684.0,292.915,293.5131,292.8046,293.4487,9684.0
2022-03-11 12:50:00,318.79,319.35,318.78,318.78,11066.0,293.3383,293.8536,293.3291,293.3291,11066.0
2022-03-11 13:00:00,318.9,319.32,318.42,319.07,36283.0,293.4395,293.826,292.9978,293.5959,36283.0
2022-03-11 13:10:00,319.03,319.58,318.86,319.43,17499.0,293.5591,294.0652,293.4027,293.9272,17499.0
2022-03-11 13:20:00,319.55,319.68,319.18,319.35,18996.0,294.0376,294.1572,293.6972,293.8536,18996.0
2022-03-11 13:30:00,319.6,319.93,319.45,319.88,12909.0,294.0836,294.3873,293.9456,294.3413,12909.0
2022-03-11 13:40:00,319.92,320.76,319.74,320.7,28667.0,294.3781,295.151,294.2125,295.0958,28667.0
2022-03-11 13:50:00,320.86,320.86,319.17,319.24,25154.0,295.243,295.243,293.688,293.7524,25154.0
2022-03-11 14:00:00,319.32,319.75,319.1,319.41,20311.0,293.826,294.2217,293.6236,293.9088,20311.0
2022-03-11 14:10:00,319.24,319.65,319.0,319.08,18725.0,293.7524,294.1296,293.5315,293.6052,18725.0
2022-03-11 14:20:00,319.14,319.67,319.0,319.59,23791.0,293.6604,294.148,293.5315,294.0744,23791.0
2022-03-11 14:30:00,319.46,319.67,318.91,319.09,22079.0,293.9548,294.148,293.4487,293.6144,22079.0
2022-03-11 14:40:00,319.21,319.21,318.56,318.76,17450.0,293.7248,293.7248,293.1267,293.3107,17450.0
2022-03-11 14:50:00,318.7,318.76,318.04,318.6,21756.0,293.2555,293.3107,292.6482,293.1635,21756.0
2022-03-11 15:00:00,318.46,318.6,317.78,317.96,19908.0,293.0347,293.1635,292.4089,292.5746,19908.0
2022-03-11 15:10:00,318.01,318.06,317.38,317.87,22188.0,292.6206,292.6666,292.0409,292.4918,22188.0
2022-03-11 15:20:00,317.78,318.18,317.63,317.69,24999.0,292.4089,292.777,292.2709,292.3261,24999.0
2022-03-11 15:30:00,317.63,317.74,317.04,317.36,31897.0,292.2709,292.3721,291.728,292.0225,31897.0
2022-03-11 15:40:00,317.31,317.56,316.96,317.25,57170.0,291.9765,292.2065,291.6544,291.9213,57170.0
2022-03-11 15:50:00,317.19,317.39,316.23,316.71,215550.0,291.866,292.0501,290.9827,291.4244,215550.0
2022-03-14 09:30:00,322.91,324.0,317.4,317.98,149989.0,297.1294,298.1323,292.0593,292.593,149989.0
2022-03-14 09:40:00,317.93,319.71,316.86,317.44,53739.0,292.547,294.1849,291.5624,292.0961,53739.0
2022-03-14 09:50:00,317.48,319.54,317.28,319.13,37007.0,292.1329,294.0284,291.9489,293.6512,37007.0
2022-03-14 10:00:00,319.0,319.89,318.22,319.52,35579.0,293.5315,294.3505,292.8138,294.01,35579.0
2022-03-14 10:10:00,319.38,320.66,319.16,320.09,33963.0,293.8812,295.059,293.6788,294.5345,33963.0
2022-03-14 10:20:00,320.26,321.39,319.7,321.28,29004.0,294.6909,295.7307,294.1757,295.6295,29004.0
2022-03-14 10:30:00,321.14,321.66,320.78,321.42,42408.0,295.5007,295.9792,295.1694,295.7583,42408.0
2022-03-14 10:40:00,321.49,322.47,321.25,322.28,47321.0,295.8227,296.7245,295.6019,296.5497,47321.0
2022-03-14 10:50:00,322.36,323.0,322.08,322.82,36870.0,296.6233,297.2122,296.3656,297.0466,36870.0
2022-03-14 11:00:00,322.97,323.08,322.17,322.37,39516.0,297.1846,297.2858,296.4484,296.6325,39516.0
2022-03-14 11:10:00,322.27,322.38,321.52,321.83,18554.0,296.5405,296.6417,295.8503,296.1356,18554.0
2022-03-14 11:20:00,321.8,321.87,320.87,321.02,21722.0,296.108,296.1724,295.2522,295.3903,21722.0
2022-03-14 11:30:00,320.98,320.98,320.04,320.54,32590.0,295.3535,295.3535,294.4885,294.9486,32590.0
2022-03-14 11:40:00,320.55,320.91,319.96,320.14,28515.0,294.9578,295.289,294.4149,294.5805,28515.0
2022-03-14 11:50:00,320.08,321.03,320.02,320.7,22467.0,294.5253,295.3995,294.4701,295.0958,22467.0
2022-03-14 12:00:00,320.58,320.58,319.25,319.38,29408.0,294.9854,294.9854,293.7616,293.8812,29408.0
2022-03-14 12:10:00,319.45,319.5,318.3,318.71,27822.0,293.9456,293.9916,292.8874,293.2647,27822.0
2022-03-14 12:20:00,318.65,318.95,318.01,318.75,22050.0,293.2095,293.4855,292.6206,293.3015,22050.0
2022-03-14 12:30:00,318.82,319.39,318.43,319.02,22488.0,293.3659,293.8904,293.007,293.5499,22488.0
2022-03-14 12:40:00,319.05,319.6,318.67,318.82,14109.0,293.5775,294.0836,293.2279,293.3659,14109.0
2022-03-14 12:50:00,318.8,318.97,318.11,318.24,15273.0,293.3475,293.5039,292.7126,292.8322,15273.0
2022-03-14 13:00:00,318.33,318.53,317.59,317.76,22131.0,292.915,293.0991,292.2341,292.3905,22131.0
2022-03-14 13:10:00,318.08,319.16,317.82,319.16,39593.0,292.685,293.6788,292.4457,293.6788,39593.0
2022-03-14 13:20:00,319.02,319.43,318.75,319.12,29886.0,293.5499,293.9272,293.3015,293.642,29886.0
2022-03-14 13:30:00,319.16,319.23,317.53,317.71,34652.0,293.6788,293.7432,292.1789,292.3445,34652.0
2022-03-14 13:40:00,317.76,317.76,316.21,316.35,34099.0,292.3905,292.3905,290.9643,291.0931,34099.0
2022-03-14 13:50:00,316.41,317.18,316.39,316.64,40122.0,291.1483,291.8568,291.1299,291.36,40122.0
2022-03-14 14:00:00,316.68,316.92,316.34,316.37,37517.0,291.3968,291.6176,291.0839,291.1115,37517.0
2022-03-14 14:10:00,316.47,317.2,316.29,317.01,35256.0,291.2035,291.8752,291.0379,291.7004,35256.0
2022-03-14 14:20:00,317.1,317.61,316.87,317.61,30529.0,291.7832,292.2525,291.5716,292.2525,30529.0
2022-03-14 14:30:00,317.61,318.66,317.5,318.45,61702.0,292.2525,293.2187,292.1513,293.0254,61702.0
2022-03-14 14:40:00,318.55,318.69,318.01,318.24,35070.0,293.1175,293.2463,292.6206,292.8322,35070.0
2022-03-14 14:50:00,318.29,319.08,318.01,318.98,35675.0,292.8782,293.6052,292.6206,293.5131,35675.0
2022-03-14 15:00:00,318.81,319.42,318.55,318.75,31381.0,293.3567,293.918,293.1175,293.3015,31381.0
2022-03-14 15:10:00,318.74,319.76,318.74,319.22,35948.0,293.2923,294.2309,293.2923,293.734,35948.0
2022-03-14 15:20:00,319.18,320.0,319.05,319.66,39534.0,293.6972,294.4517,293.5775,294.1388,39534.0
2022-03-14 15:30:00,319.7,319.77,318.92,319.62,46492.0,294.1757,294.2401,293.4579,294.102,46492.0
2022-03-14 15:40:00,319.6,320.03,319.12,319.31,79330.0,294.0836,294.4793,293.642,293.8168,79330.0
2022-03-14 15:50:00,319.27,319.31,318.24,318.5,217870.0,293.78,293.8168,292.8322,293.0715,217870.0
2022-03-15 09:30:00,320.35,323.24,320.33,320.93,96282.0,294.7738,297.433,294.7554,295.3074,96282.0
2022-03-15 09:40:00,321.09,321.88,320.61,321.43,40779.0,295.4547,296.1816,295.013,295.7675,40779.0
2022-03-15 09:50:00,321.67,323.19,321.16,322.89,27361.0,295.9884,297.387,295.5191,297.111,27361.0
2022-03-15 10:00:00,322.78,323.35,322.18,322.63,36797.0,297.0097,297.5342,296.4577,296.8717,36797.0
2022-03-15 10:10:00,322.52,323.74,321.93,323.57,33655.0,296.7705,297.8931,296.2276,297.7367,33655.0
2022-03-15 10:20:00,323.75,324.51,323.58,324.31,30842.0,297.9023,298.6016,297.7459,298.4176,30842.0
2022-03-15 10:30:00,324.37,325.06,324.28,324.99,39721.0,298.4728,299.1077,298.39,299.0433,39721.0
2022-03-15 10:40:00,325.1,325.7,324.59,325.47,44978.0,299.1445,299.6966,298.6752,299.485,44978.0
2022-03-15 10:50:00,325.48,325.48,324.5,324.71,29146.0,299.4942,299.4942,298.5924,298.7857,29146.0
2022-03-15 11:00:00,324.84,325.47,324.72,325.22,25970.0,298.9053,299.485,298.7949,299.2549,25970.0
2022-03-15 11:10:00,325.11,325.41,324.53,324.92,35004.0,299.1537,299.4298,298.62,298.9789,35004.0
2022-03-15 11:20:00,324.92,325.43,324.09,325.43,29462.0,298.9789,299.4482,298.2152,299.4482,29462.0
2022-03-15 11:30:00,325.42,326.36,325.2,326.03,32759.0,299.439,300.3039,299.2365,300.0003,32759.0
2022-03-15 11:40:00,326.03,326.79,325.8,326.63,34829.0,300.0003,300.6996,299.7886,300.5524,34829.0
2022-03-15 11:50:00,326.77,326.88,325.52,325.86,53460.0,300.6812,300.7824,299.531,299.8438,53460.0
2022-03-15 12:00:00,325.84,326.61,325.4,326.47,45074.0,299.8254,300.534,299.4206,300.4051,45074.0
2022-03-15 12:10:00,326.54,327.3,326.43,327.05,34907.0,300.4696,301.1689,300.3683,300.9388,34907.0
2022-03-15 12:20:00,327.02,328.19,326.96,328.04,30956.0,300.9112,301.9878,300.856,301.8498,30956.0
2022-03-15 12:30:00,328.12,328.25,327.75,327.91,27225.0,301.9234,302.043,301.583,301.7302,27225.0
2022-03-15 12:40:00,327.85,327.89,327.39,327.62,26292.0,301.675,301.7118,301.2517,301.4633,26292.0
2022-03-15 12:50:00,327.56,327.79,327.09,327.72,26313.0,301.4081,301.6198,300.9756,301.5553,26313.0
2022-03-15 13:00:00,327.61,327.91,327.33,327.4,38628.0,301.4541,301.7302,301.1965,301.2609,38628.0
2022-03-15 13:10:00,327.31,327.31,326.76,326.98,45054.0,301.1781,301.1781,300.672,300.8744,45054.0
2022-03-15 13:20:00,326.91,327.58,326.52,326.6,18217.0,300.81,301.4265,300.4512,300.5248,18217.0
2022-03-15 13:30:00,326.55,326.74,326.24,326.65,26032.0,300.4788,300.6536,300.1935,300.5708,26032.0
2022-03-15 13:40:00,326.72,327.4,326.39,327.12,22333.0,300.6352,301.2609,300.3315,301.0032,22333.0
2022-03-15 13:50:00,327.15,327.27,326.85,327.03,23720.0,301.0309,301.1413,300.7548,300.9204,23720.0
2022-03-15 14:00:00,326.91,327.53,326.55,327.2,23327.0,300.81,301.3805,300.4788,301.0769,23327.0
2022-03-15 14:10:00,327.26,327.44,326.23,326.36,26750.0,301.1321,301.2977,300.1843,300.3039,26750.0
2022-03-15 14:20:00,326.34,326.65,326.14,326.48,38376.0,300.2855,300.5708,300.1015,300.4143,38376.0
2022-03-15 14:30:00,326.48,327.21,326.15,327.01,32103.0,300.4143,301.0861,300.1107,300.902,32103.0
2022-03-15 14:40:00,327.13,328.07,327.13,327.99,38658.0,301.0125,301.8774,301.0125,301.8038,38658.0
2022-03-15 14:50:00,328.0,329.06,328.0,328.93,49792.0,301.813,302.7884,301.813,302.6687,49792.0
2022-03-15 15:00:00,328.93,329.19,328.61,328.93,45835.0,302.6687,302.908,302.3743,302.6687,45835.0
2022-03-15 15:10:00,329.0,329.5,328.76,329.36,59095.0,302.7332,303.1932,302.5123,303.0644,59095.0
2022-03-15 15:20:00,329.45,329.88,329.15,329.44,74866.0,303.1472,303.5429,302.8712,303.138,74866.0
2022-03-15 15:30:00,329.5,330.18,329.49,329.78,64862.0,303.1932,303.8189,303.184,303.4509,64862.0
2022-03-15 15:40:00,329.81,329.86,328.82,329.44,79076.0,303.4785,303.5245,302.5675,303.138,79076.0
2022-03-15 15:50:00,329.36,329.99,328.29,328.83,204496.0,303.0644,303.6441,302.0798,302.5767,204496.0
2022-03-16 09:30:00,331.58,333.95,330.31,333.95,130202.0,305.1072,307.288,303.9386,307.288,130202.0
2022-03-16 09:40:00,333.91,333.91,331.95,332.04,42373.0,307.2511,307.2511,305.4476,305.5304,42373.0
2022-03-16 09:50:00,332.09,332.09,330.2,330.82,41246.0,305.5765,305.5765,303.8373,304.4078,41246.0
2022-03-16 10:00:00,330.92,331.21,329.44,329.64,48389.0,304.4999,304.7667,303.138,303.3221,48389.0
2022-03-16 10:10:00,329.67,332.69,329.59,331.93,67888.0,303.3497,306.1285,303.276,305.4292,67888.0
2022-03-16 10:20:00,331.92,333.31,331.81,332.95,51444.0,305.42,306.699,305.3188,306.3678,51444.0
2022-03-16 10:30:00,333.08,333.48,331.82,332.5,32834.0,306.4874,306.8555,305.328,305.9537,32834.0
2022-03-16 10:40:00,332.56,332.7,330.88,331.36,49455.0,306.0089,306.1378,304.4631,304.9047,49455.0
2022-03-16 10:50:00,331.36,332.01,330.86,332.0,37428.0,304.9047,305.5028,304.4447,305.4936,37428.0
2022-03-16 11:00:00,332.09,332.43,330.84,332.12,34105.0,305.5765,305.8893,304.4263,305.6041,34105.0
2022-03-16 11:10:00,332.16,332.34,331.34,331.86,22760.0,305.6409,305.8065,304.8863,305.3648,22760.0
2022-03-16 11:20:00,331.9,332.55,331.25,332.2,21866.0,305.4016,305.9997,304.8035,305.6777,21866.0
2022-03-16 11:30:00,332.23,332.8,331.98,332.31,17880.0,305.7053,306.2298,305.4752,305.7789,17880.0
2022-03-16 11:40:00,332.24,332.52,331.8,332.52,21344.0,305.7145,305.9721,305.3096,305.9721,21344.0
2022-03-16 11:50:00,332.59,332.95,332.39,332.39,23669.0,306.0365,306.3678,305.8525,305.8525,23669.0
2022-03-16 12:00:00,332.37,332.75,332.13,332.52,19319.0,305.8341,306.1838,305.6133,305.9721,19319.0
2022-03-16 12:10:00,332.42,332.94,332.42,332.52,24707.0,305.8801,306.3586,305.8801,305.9721,24707.0
2022-03-16 12:20:00,332.52,333.25,332.43,333.23,15117.0,305.9721,306.6438,305.8893,306.6254,15117.0
2022-03-16 12:30:00,333.01,333.56,332.91,332.98,18259.0,306.423,306.9291,306.331,306.3954,18259.0
2022-03-16 12:40:00,332.87,333.56,332.1,332.39,22303.0,306.2942,306.9291,305.5857,305.8525,22303.0
2022-03-16 12:50:00,332.41,332.58,331.9,332.25,19931.0,305.8709,306.0273,305.4016,305.7237,19931.0
2022-03-16 13:00:00,332.31,332.31,331.43,331.58,25437.0,305.7789,305.7789,304.9691,305.1072,25437.0
2022-03-16 13:10:00,331.46,331.65,331.12,331.44,18082.0,304.9968,305.1716,304.6839,304.9783,18082.0
2022-03-16 13:20:00,331.44,331.54,330.84,331.0,19369.0,304.9783,305.0704,304.4263,304.5735,19369.0
2022-03-16 13:30:00,331.09,331.47,330.96,331.18,21263.0,304.6563,305.006,304.5367,304.7391,21263.0
2022-03-16 13:40:00,331.23,331.29,330.8,331.12,13908.0,304.7851,304.8403,304.3894,304.6839,13908.0
2022-03-16 13:50:00,331.1,331.97,330.8,331.31,27099.0,304.6655,305.466,304.3894,304.8587,27099.0
2022-03-16 14:00:00,331.08,331.25,327.9,327.9,47682.0,304.6471,304.8035,301.721,301.721,47682.0
2022-03-16 14:10:00,327.89,328.01,326.84,327.89,104936.0,301.7118,301.8222,300.7456,301.7118,104936.0
2022-03-16 14:20:00,327.94,328.07,325.39,325.42,33029.0,301.7578,301.8774,299.4114,299.439,33029.0
2022-03-16 14:30:00,325.37,325.62,324.23,325.25,103202.0,299.393,299.623,298.344,299.2825,103202.0
2022-03-16 14:40:00,325.57,327.07,325.27,325.87,67459.0,299.577,300.9572,299.301,299.853,67459.0
2022-03-16 14:50:00,326.04,327.61,325.54,326.41,37132.0,300.0095,301.4541,299.5494,300.3499,37132.0
2022-03-16 15:00:00,326.45,327.83,326.12,326.86,37535.0,300.3867,301.6566,300.0831,300.764,37535.0
2022-03-16 15:10:00,326.83,328.02,326.59,327.99,57496.0,300.7364,301.8314,300.5156,301.8038,57496.0
2022-03-16 15:20:00,328.04,329.31,327.97,329.03,46109.0,301.8498,303.0184,301.7854,302.7608,46109.0
2022-03-16 15:30:00,329.06,329.16,328.52,328.96,41960.0,302.7884,302.8804,302.2915,302.6963,41960.0
2022-03-16 15:40:00,328.81,330.07,328.55,330.0,66930.0,302.5583,303.7177,302.3191,303.6533,66930.0
2022-03-16 15:50:00,329.99,331.13,329.63,331.12,204849.0,303.6441,304.6931,303.3129,304.6839,204849.0
2022-03-17 09:30:00,329.14,330.77,328.85,329.28,71184.0,302.862,304.3618,302.5951,302.9908,71184.0
2022-03-17 09:40:00,329.47,329.67,328.19,328.81,34126.0,303.1656,303.3497,301.9878,302.5583,34126.0
2022-03-17 09:50:00,329.0,330.54,328.93,330.54,26559.0,302.7332,304.1502,302.6687,304.1502,26559.0
2022-03-17 10:00:00,330.55,331.98,330.47,331.98,31438.0,304.1594,305.4752,304.0858,305.4752,31438.0
2022-03-17 10:10:00,331.83,331.83,329.81,330.38,32387.0,305.3372,305.3372,303.4785,304.003,32387.0
2022-03-17 10:20:00,330.5,330.96,329.19,329.71,31521.0,304.1134,304.5367,302.908,303.3865,31521.0
2022-03-17 10:30:00,329.84,330.36,329.0,330.34,41638.0,303.5061,303.9846,302.7332,303.9662,41638.0
2022-03-17 10:40:00,330.39,330.48,328.81,329.2,30358.0,304.0122,304.095,302.5583,302.9172,30358.0
2022-03-17 10:50:00,329.26,329.42,328.37,328.37,22112.0,302.9724,303.1196,302.1535,302.1535,22112.0
2022-03-17 11:00:00,328.36,328.9,328.06,328.25,21856.0,302.1442,302.6411,301.8682,302.043,21856.0
2022-03-17 11:10:00,328.21,328.51,327.84,328.35,22907.0,302.0062,302.2823,301.6658,302.135,22907.0
2022-03-17 11:20:00,328.27,328.89,327.93,328.57,21085.0,302.0614,302.6319,301.7486,302.3375,21085.0
2022-03-17 11:30:00,328.54,329.49,328.36,329.38,23511.0,302.3099,303.184,302.1442,303.0828,23511.0
2022-03-17 11:40:00,329.37,329.64,328.49,328.58,16232.0,303.0736,303.3221,302.2639,302.3467,16232.0
2022-03-17 11:50:00,328.58,329.29,328.51,328.77,24691.0,302.3467,303.0,302.2823,302.5215,24691.0
2022-03-17 12:00:00,328.86,329.3,328.41,329.17,15313.0,302.6043,303.0092,302.1903,302.8896,15313.0
2022-03-17 12:10:00,329.24,329.33,328.56,329.07,13901.0,302.954,303.0368,302.3283,302.7976,13901.0
2022-03-17 12:20:00,329.17,330.02,329.17,329.8,28609.0,302.8896,303.6717,302.8896,303.4693,28609.0
2022-03-17 12:30:00,329.72,331.05,329.67,331.0,20756.0,303.3957,304.6195,303.3497,304.5735,20756.0
2022-03-17 12:40:00,330.95,330.95,330.18,330.31,13195.0,304.5275,304.5275,303.8189,303.9386,13195.0
2022-03-17 12:50:00,330.4,331.15,330.4,330.92,20585.0,304.0214,304.7115,304.0214,304.4999,20585.0
2022-03-17 13:00:00,330.99,331.28,330.62,330.73,11383.0,304.5643,304.8311,304.2238,304.325,11383.0
2022-03-17 13:10:00,330.68,330.74,329.85,330.03,24246.0,304.279,304.3342,303.5153,303.6809,24246.0
2022-03-17 13:20:00,330.03,331.44,330.03,331.41,17311.0,303.6809,304.9783,303.6809,304.9507,17311.0
2022-03-17 13:30:00,331.48,331.73,331.14,331.38,18413.0,305.0152,305.2452,304.7023,304.9231,18413.0
2022-03-17 13:40:00,331.45,332.3,331.44,332.24,24574.0,304.9875,305.7697,304.9783,305.7145,24574.0
2022-03-17 13:50:00,332.24,332.46,332.02,332.22,29673.0,305.7145,305.9169,305.512,305.6961,29673.0
2022-03-17 14:00:00,332.25,332.92,332.07,332.68,31278.0,305.7237,306.3402,305.558,306.1193,31278.0
2022-03-17 14:10:00,332.8,333.05,332.34,332.97,28099.0,306.2298,306.4598,305.8065,306.3862,28099.0
2022-03-17 14:20:00,332.92,333.01,332.61,332.66,29277.0,306.3402,306.423,306.0549,306.1009,29277.0
2022-03-17 14:30:00,332.66,333.5,332.62,333.41,29240.0,306.1009,306.8739,306.0641,306.7911,29240.0
2022-03-17 14:40:00,333.42,334.05,333.21,333.93,30122.0,306.8003,307.38,306.607,307.2695,30122.0
2022-03-17 14:50:00,333.96,334.18,333.77,334.17,29334.0,307.2972,307.4996,307.1223,307.4904,29334.0
2022-03-17 15:00:00,334.1,334.37,333.77,333.94,24184.0,307.426,307.6744,307.1223,307.2788,24184.0
2022-03-17 15:10:00,334.04,334.12,333.26,333.96,32006.0,307.3708,307.4444,306.653,307.2972,32006.0
2022-03-17 15:20:00,333.96,334.29,333.52,334.18,41516.0,307.2972,307.6008,306.8923,307.4996,41516.0
2022-03-17 15:30:00,334.21,334.73,334.01,334.69,51244.0,307.5272,308.0057,307.3432,307.9689,51244.0
2022-03-17 15:40:00,334.75,335.78,334.7,335.76,76151.0,308.0241,308.9718,307.9781,308.9534,76151.0
2022-03-17 15:50:00,335.75,336.36,335.16,336.3,273730.0,308.9442,309.5055,308.4013,309.4503,273730.0
2022-03-18 09:30:00,333.63,336.07,333.63,334.8,839592.0,306.9935,309.2387,306.9935,308.0701,839592.0
2022-03-18 09:40:00,334.71,334.72,333.2,333.59,31802.0,307.9873,307.9965,306.5978,306.9567,31802.0
2022-03-18 09:50:00,333.42,334.32,332.35,334.32,40090.0,306.8003,307.6284,305.8157,307.6284,40090.0
2022-03-18 10:00:00,334.43,335.34,334.21,334.26,37106.0,307.7296,308.567,307.5272,307.5732,37106.0
2022-03-18 10:10:00,334.47,335.28,334.32,334.66,37817.0,307.7664,308.5118,307.6284,307.9413,37817.0
2022-03-18 10:20:00,334.64,335.28,333.53,333.7,30360.0,307.9229,308.5118,306.9015,307.0579,30360.0
2022-03-18 10:30:00,333.57,334.28,332.68,332.88,41661.0,306.9383,307.5916,306.1193,306.3034,41661.0
2022-03-18 10:40:00,332.92,333.52,332.67,333.43,26973.0,306.3402,306.8923,306.1101,306.8095,26973.0
2022-03-18 10:50:00,333.37,333.69,332.67,333.45,32578.0,306.7543,307.0487,306.1101,306.8279,32578.0
2022-03-18 11:00:00,333.5,333.83,332.82,333.31,16599.0,306.8739,307.1775,306.2482,306.699,16599.0
2022-03-18 11:10:00,333.37,333.45,332.53,333.36,36548.0,306.7543,306.8279,305.9813,306.7451,36548.0
2022-03-18 11:20:00,333.31,333.32,332.59,332.6,24819.0,306.699,306.7083,306.0365,306.0457,24819.0
2022-03-18 11:30:00,332.69,334.51,332.6,333.79,35026.0,306.1285,307.8032,306.0457,307.1407,35026.0
2022-03-18 11:40:00,333.73,333.73,333.17,333.18,33906.0,307.0855,307.0855,306.5702,306.5794,33906.0
2022-03-18 11:50:00,333.25,333.33,332.3,333.0,35997.0,306.6438,306.7175,305.7697,306.4138,35997.0
2022-03-18 12:00:00,333.03,333.52,332.57,333.28,25250.0,306.4414,306.8923,306.0181,306.6714,25250.0
2022-03-18 12:10:00,333.37,334.74,333.22,334.21,34096.0,306.7543,308.0149,306.6162,307.5272,34096.0
2022-03-18 12:20:00,334.17,334.17,333.53,333.86,34205.0,307.4904,307.4904,306.9015,307.2051,34205.0
2022-03-18 12:30:00,333.93,334.61,333.9,334.15,23999.0,307.2695,307.8953,307.2419,307.472,23999.0
2022-03-18 12:40:00,334.27,334.52,333.79,333.86,29466.0,307.5824,307.8124,307.1407,307.2051,29466.0
2022-03-18 12:50:00,333.84,334.2,333.75,333.91,21711.0,307.1867,307.518,307.1039,307.2511,21711.0
2022-03-18 13:00:00,333.98,334.27,333.76,333.94,15424.0,307.3156,307.5824,307.1131,307.2788,15424.0
2022-03-18 13:10:00,333.94,334.02,333.57,333.6,17756.0,307.2788,307.3524,306.9383,306.9659,17756.0
2022-03-18 13:20:00,333.64,334.23,333.57,333.94,23048.0,307.0027,307.5456,306.9383,307.2788,23048.0
2022-03-18 13:30:00,333.96,334.39,333.7,334.1,28811.0,307.2972,307.6928,307.0579,307.426,28811.0
2022-03-18 13:40:00,334.09,334.84,333.89,334.56,32117.0,307.4168,308.1069,307.2327,307.8493,32117.0
2022-03-18 13:50:00,334.57,335.31,334.42,335.31,35803.0,307.8585,308.5394,307.7204,308.5394,35803.0
2022-03-18 14:00:00,335.38,335.48,334.56,334.67,42322.0,308.6038,308.6958,307.8493,307.9505,42322.0
2022-03-18 14:10:00,334.6,334.83,334.45,334.57,24455.0,307.8861,308.0977,307.748,307.8585,24455.0
2022-03-18 14:20:00,334.57,334.99,334.32,334.99,32082.0,307.8585,308.2449,307.6284,308.2449,32082.0
2022-03-18 14:30:00,334.96,335.24,334.58,334.88,38842.0,308.2173,308.475,307.8677,308.1437,38842.0
2022-03-18 14:40:00,334.92,335.09,334.55,334.79,33004.0,308.1805,308.3369,307.84,308.0609,33004.0
2022-03-18 14:50:00,334.76,335.44,334.74,335.06,37634.0,308.0333,308.659,308.0149,308.3093,37634.0
2022-03-18 15:00:00,335.03,335.61,334.91,335.5,53708.0,308.2817,308.8154,308.1713,308.7142,53708.0
2022-03-18 15:10:00,335.51,336.31,335.24,336.27,75125.0,308.7234,309.4595,308.475,309.4227,75125.0
2022-03-18 15:20:00,336.24,336.94,336.04,336.69,49495.0,309.3951,310.0392,309.2111,309.8092,49495.0
2022-03-18 15:30:00,336.67,337.97,336.67,337.79,96653.0,309.7908,310.987,309.7908,310.8214,96653.0
2022-03-18 15:40:00,337.81,338.55,337.38,338.39,117447.0,310.8398,311.5207,310.4441,311.3735,117447.0
2022-03-18 15:50:00,338.32,339.7,337.05,338.84,563781.0,311.3091,312.5789,310.1405,311.7875,563781.0
2022-03-21 09:30:00,338.04,340.69,338.03,338.72,145126.0,311.0514,313.4898,311.0422,311.6771,145126.0
2022-03-21 09:40:00,338.81,339.24,336.01,336.33,67911.0,311.7599,312.1556,309.1835,309.4779,67911.0
2022-03-21 09:50:00,336.42,336.53,334.09,334.25,77457.0,309.5608,309.662,307.4168,307.564,77457.0
2022-03-21 10:00:00,334.13,335.52,331.63,332.02,66707.0,307.4536,308.7326,305.1532,305.512,66707.0
2022-03-21 10:10:00,331.98,332.11,330.14,331.36,89370.0,305.4752,305.5949,303.7821,304.9047,89370.0
2022-03-21 10:20:00,331.21,331.73,330.83,331.3,52141.0,304.7667,305.2452,304.417,304.8495,52141.0
2022-03-21 10:30:00,331.35,331.59,329.35,330.4,91121.0,304.8955,305.1164,303.0552,304.0214,91121.0
2022-03-21 10:40:00,330.39,332.71,330.21,332.31,67544.0,304.0122,306.147,303.8465,305.7789,67544.0
2022-03-21 10:50:00,332.25,334.04,332.24,333.54,33663.0,305.7237,307.3708,305.7145,306.9107,33663.0
2022-03-21 11:00:00,333.5,333.61,332.08,332.28,67174.0,306.8739,306.9751,305.5673,305.7513,67174.0
2022-03-21 11:10:00,332.43,332.99,331.5,332.02,46459.0,305.8893,306.4046,305.0336,305.512,46459.0
2022-03-21 11:20:00,332.02,332.22,331.45,331.97,33592.0,305.512,305.6961,304.9875,305.466,33592.0
2022-03-21 11:30:00,331.99,332.85,331.99,332.3,55976.0,305.4844,306.2758,305.4844,305.7697,55976.0
2022-03-21 11:40:00,332.52,332.97,332.0,332.31,31612.0,305.9721,306.3862,305.4936,305.7789,31612.0
2022-03-21 11:50:00,332.33,332.91,332.01,332.01,45946.0,305.7973,306.331,305.5028,305.5028,45946.0
2022-03-21 12:00:00,332.02,332.19,330.83,331.3,41299.0,305.512,305.6685,304.417,304.8495,41299.0
2022-03-21 12:10:00,331.24,331.52,330.85,331.52,23295.0,304.7943,305.052,304.4355,305.052,23295.0
2022-03-21 12:20:00,331.46,332.22,331.44,331.93,26498.0,304.9968,305.6961,304.9783,305.4292,26498.0
2022-03-21 12:30:00,331.78,331.78,329.01,329.25,62197.0,305.2912,305.2912,302.7424,302.9632,62197.0
2022-03-21 12:40:00,329.34,330.75,329.19,330.39,25651.0,303.046,304.3434,302.908,304.0122,25651.0
2022-03-21 12:50:00,330.42,330.42,329.16,329.55,46041.0,304.0398,304.0398,302.8804,303.2392,46041.0
2022-03-21 13:00:00,329.5,329.92,329.01,329.72,45988.0,303.1932,303.5797,302.7424,303.3957,45988.0
2022-03-21 13:10:00,329.68,330.04,329.18,329.18,46912.0,303.3589,303.6901,302.8988,302.8988,46912.0
2022-03-21 13:20:00,329.28,330.33,329.28,329.62,29114.0,302.9908,303.957,302.9908,303.3037,29114.0
2022-03-21 13:30:00,329.5,329.91,329.26,329.67,38867.0,303.1932,303.5705,302.9724,303.3497,38867.0
2022-03-21 13:40:00,329.76,329.82,328.63,328.87,41055.0,303.4325,303.4877,302.3927,302.6135,41055.0
2022-03-21 13:50:00,328.89,329.49,328.75,329.38,22929.0,302.6319,303.184,302.5031,303.0828,22929.0
2022-03-21 14:00:00,329.36,329.64,329.15,329.46,39251.0,303.0644,303.3221,302.8712,303.1564,39251.0
2022-03-21 14:10:00,329.43,330.0,329.3,329.7,43593.0,303.1288,303.6533,303.0092,303.3773,43593.0
2022-03-21 14:20:00,329.74,330.13,329.57,329.96,45706.0,303.4141,303.7729,303.2576,303.6165,45706.0
2022-03-21 14:30:00,329.91,329.97,329.2,329.3,30498.0,303.5705,303.6257,302.9172,303.0092,30498.0
2022-03-21 14:40:00,329.31,330.11,329.11,329.43,39395.0,303.0184,303.7545,302.8344,303.1288,39395.0
2022-03-21 14:50:00,329.49,329.68,328.25,328.25,36656.0,303.184,303.3589,302.043,302.043,36656.0
2022-03-21 15:00:00,328.15,328.18,327.15,327.19,56716.0,301.951,301.9786,301.0309,301.0677,56716.0
2022-03-21 15:10:00,327.1,328.66,327.08,327.92,37705.0,300.9848,302.4203,300.9664,301.7394,37705.0
2022-03-21 15:20:00,327.93,328.91,327.92,328.59,37322.0,301.7486,302.6503,301.7394,302.3559,37322.0
2022-03-21 15:30:00,328.66,328.87,328.05,328.05,35705.0,302.4203,302.6135,301.859,301.859,35705.0
2022-03-21 15:40:00,327.94,328.27,327.72,327.84,63791.0,301.7578,302.0614,301.5553,301.6658,63791.0
2022-03-21 15:50:00,327.7,329.51,327.7,329.46,193014.0,301.5369,303.2024,301.5369,303.1564,193014.0
2022-03-22 09:30:00,329.32,330.2,324.85,325.84,195912.0,303.0276,303.8373,298.9145,299.8254,195912.0
2022-03-22 09:40:00,325.89,327.69,325.51,327.59,68085.0,299.8715,301.5277,299.5218,301.4357,68085.0
2022-03-22 09:50:00,327.67,327.86,325.79,325.93,59496.0,301.5093,301.6842,299.7794,299.9083,59496.0
2022-03-22 10:00:00,325.98,326.93,325.8,326.69,69047.0,299.9543,300.8284,299.7886,300.6076,69047.0
2022-03-22 10:10:00,326.79,327.92,326.56,327.29,77626.0,300.6996,301.7394,300.488,301.1597,77626.0
2022-03-22 10:20:00,327.21,327.71,326.84,326.99,38023.0,301.0861,301.5461,300.7456,300.8836,38023.0
2022-03-22 10:30:00,327.02,328.59,327.02,327.91,83380.0,300.9112,302.3559,300.9112,301.7302,83380.0
2022-03-22 10:40:00,327.91,328.87,327.89,328.16,35273.0,301.7302,302.6135,301.7118,301.9602,35273.0
2022-03-22 10:50:00,328.11,328.55,325.08,325.59,117293.0,301.9142,302.3191,299.1261,299.5954,117293.0
2022-03-22 11:00:00,325.51,325.87,324.66,325.04,109394.0,299.5218,299.853,298.7397,299.0893,109394.0
2022-03-22 11:10:00,325.08,325.13,324.21,324.63,112512.0,299.1261,299.1721,298.3256,298.712,112512.0
2022-03-22 11:20:00,324.63,325.74,324.51,325.23,75797.0,298.712,299.7334,298.6016,299.2641,75797.0
2022-03-22 11:30:00,325.18,325.47,324.59,325.27,72407.0,299.2181,299.485,298.6752,299.301,72407.0
2022-03-22 11:40:00,325.13,325.4,324.15,324.87,102361.0,299.1721,299.4206,298.2704,298.9329,102361.0
2022-03-22 11:50:00,324.83,324.94,324.41,324.74,44490.0,298.8961,298.9973,298.5096,298.8133,44490.0
2022-03-22 12:00:00,324.74,325.02,324.1,324.14,66118.0,298.8133,299.0709,298.2244,298.2612,66118.0
2022-03-22 12:10:00,324.14,326.35,324.01,326.11,118935.0,298.2612,300.2947,298.1415,300.0739,118935.0
2022-03-22 12:20:00,326.15,327.37,326.11,327.24,49198.0,300.1107,301.2333,300.0739,301.1137,49198.0
2022-03-22 12:30:00,327.18,328.48,326.88,328.23,77237.0,301.0585,302.2547,300.7824,302.0246,77237.0
2022-03-22 12:40:00,328.22,329.33,328.22,329.25,49970.0,302.0154,303.0368,302.0154,302.9632,49970.0
2022-03-22 12:50:00,329.18,329.36,328.62,329.21,29762.0,302.8988,303.0644,302.3835,302.9264,29762.0
2022-03-22 13:00:00,329.25,329.92,329.18,329.28,49267.0,302.9632,303.5797,302.8988,302.9908,49267.0
2022-03-22 13:10:00,329.21,329.24,328.33,328.5,40199.0,302.9264,302.954,302.1166,302.2731,40199.0
2022-03-22 13:20:00,328.53,329.47,328.38,329.43,22377.0,302.3007,303.1656,302.1627,303.1288,22377.0
2022-03-22 13:30:00,329.5,329.62,328.95,329.06,34408.0,303.1932,303.3037,302.6871,302.7884,34408.0
2022-03-22 13:40:00,329.06,329.13,328.39,328.78,24258.0,302.7884,302.8528,302.1719,302.5307,24258.0
2022-03-22 13:50:00,328.84,329.76,328.84,329.49,32553.0,302.5859,303.4325,302.5859,303.184,32553.0
2022-03-22 14:00:00,329.53,329.64,329.29,329.62,18688.0,303.2208,303.3221,303.0,303.3037,18688.0
2022-03-22 14:10:00,329.61,329.94,329.5,329.79,29604.0,303.2945,303.5981,303.1932,303.4601,29604.0
2022-03-22 14:20:00,329.82,329.94,329.4,329.84,24729.0,303.4877,303.5981,303.1012,303.5061,24729.0
2022-03-22 14:30:00,329.85,330.16,329.62,329.77,35605.0,303.5153,303.8005,303.3037,303.4417,35605.0
2022-03-22 14:40:00,329.74,329.92,329.52,329.61,24408.0,303.4141,303.5797,303.2116,303.2945,24408.0
2022-03-22 14:50:00,329.59,330.29,329.52,329.81,29482.0,303.276,303.9202,303.2116,303.4785,29482.0
2022-03-22 15:00:00,329.83,330.01,329.21,329.47,30242.0,303.4969,303.6625,302.9264,303.1656,30242.0
2022-03-22 15:10:00,329.42,330.24,329.26,330.07,31264.0,303.1196,303.8742,302.9724,303.7177,31264.0
2022-03-22 15:20:00,330.04,330.5,329.98,330.24,41591.0,303.6901,304.1134,303.6349,303.8742,41591.0
2022-03-22 15:30:00,330.24,330.8,330.16,330.68,45111.0,303.8742,304.3894,303.8005,304.279,45111.0
2022-03-22 15:40:00,330.67,331.28,330.51,331.19,75758.0,304.2698,304.8311,304.1226,304.7483,75758.0
2022-03-22 15:50:00,331.07,331.3,329.5,329.68,284575.0,304.6379,304.8495,303.1932,303.3589,284575.0
2022-03-23 09:30:00,326.9,328.19,323.62,323.78,128676.0,300.8008,301.9878,297.7827,297.9299,128676.0
2022-03-23 09:40:00,323.82,324.02,320.57,320.8,104223.0,297.9667,298.1507,294.9762,295.1878,104223.0
2022-03-23 09:50:00,320.96,321.18,320.1,320.3,70366.0,295.3351,295.5375,294.5437,294.7277,70366.0
2022-03-23 10:00:00,320.28,321.55,319.51,320.98,104555.0,294.7093,295.8779,294.0008,295.3535,104555.0
2022-03-23 10:10:00,320.95,321.46,320.75,321.25,57746.0,295.3259,295.7951,295.1418,295.6019,57746.0
2022-03-23 10:20:00,321.25,321.33,320.81,321.17,34623.0,295.6019,295.6755,295.197,295.5283,34623.0
2022-03-23 10:30:00,321.2,321.85,320.55,320.55,64062.0,295.5559,296.154,294.9578,294.9578,64062.0
2022-03-23 10:40:00,320.7,320.81,319.38,319.51,73994.0,295.0958,295.197,293.8812,294.0008,73994.0
2022-03-23 10:50:00,319.48,319.56,318.9,319.06,133841.0,293.9732,294.0468,293.4395,293.5867,133841.0
2022-03-23 11:00:00,319.14,320.85,318.94,320.19,133219.0,293.6604,295.2338,293.4763,294.6265,133219.0
2022-03-23 11:10:00,320.21,320.46,319.26,319.49,38914.0,294.6449,294.875,293.7708,293.9824,38914.0
2022-03-23 11:20:00,319.47,319.86,319.36,319.75,79768.0,293.964,294.3229,293.8628,294.2217,79768.0
2022-03-23 11:30:00,319.68,319.74,319.22,319.32,74367.0,294.1572,294.2125,293.734,293.826,74367.0
2022-03-23 11:40:00,319.27,319.45,318.6,319.08,43809.0,293.78,293.9456,293.1635,293.6052,43809.0
2022-03-23 11:50:00,319.09,319.59,318.75,318.98,40987.0,293.6144,294.0744,293.3015,293.5131,40987.0
2022-03-23 12:00:00,319.03,319.38,318.67,318.7,41494.0,293.5591,293.8812,293.2279,293.2555,41494.0
2022-03-23 12:10:00,318.69,318.75,317.56,318.12,57254.0,293.2463,293.3015,292.2065,292.7218,57254.0
2022-03-23 12:20:00,318.17,318.54,317.86,318.3,37545.0,292.7678,293.1083,292.4826,292.8874,37545.0
2022-03-23 12:30:00,318.19,318.62,317.96,318.05,39252.0,292.7862,293.1819,292.5746,292.6574,39252.0
2022-03-23 12:40:00,317.99,318.45,317.38,317.44,49036.0,292.6022,293.0254,292.0409,292.0961,49036.0
2022-03-23 12:50:00,317.35,318.0,317.06,317.79,49102.0,292.0133,292.6114,291.7464,292.4181,49102.0
2022-03-23 13:00:00,317.74,318.43,317.42,317.56,30415.0,292.3721,293.007,292.0777,292.2065,30415.0
2022-03-23 13:10:00,317.49,317.59,316.81,316.82,59803.0,292.1421,292.2341,291.5164,291.5256,59803.0
2022-03-23 13:20:00,316.85,316.91,316.02,316.09,55297.0,291.5532,291.6084,290.7895,290.8539,55297.0
2022-03-23 13:30:00,316.01,316.74,315.86,316.62,73308.0,290.7803,291.452,290.6422,291.3416,73308.0
2022-03-23 13:40:00,316.58,316.6,315.85,316.35,48939.0,291.3047,291.3231,290.633,291.0931,48939.0
2022-03-23 13:50:00,316.26,317.28,316.2,317.18,37357.0,291.0103,291.9489,290.9551,291.8568,37357.0
2022-03-23 14:00:00,317.24,317.31,316.81,316.89,24191.0,291.9121,291.9765,291.5164,291.59,24191.0
2022-03-23 14:10:00,317.02,317.52,316.64,317.48,31430.0,291.7096,292.1697,291.36,292.1329,31430.0
2022-03-23 14:20:00,317.43,317.57,316.8,317.0,23122.0,292.0869,292.2157,291.5072,291.6912,23122.0
2022-03-23 14:30:00,316.98,317.08,316.61,316.97,36711.0,291.6728,291.7648,291.3324,291.6636,36711.0
2022-03-23 14:40:00,317.03,317.31,316.89,317.0,26887.0,291.7188,291.9765,291.59,291.6912,26887.0
2022-03-23 14:50:00,316.97,317.08,316.51,316.58,38752.0,291.6636,291.7648,291.2403,291.3047,38752.0
2022-03-23 15:00:00,316.56,317.26,316.49,316.8,35653.0,291.2863,291.9305,291.2219,291.5072,35653.0
2022-03-23 15:10:00,316.75,317.19,316.59,316.83,33284.0,291.4612,291.866,291.3139,291.5348,33284.0
2022-03-23 15:20:00,316.86,317.51,316.75,317.41,35756.0,291.5624,292.1605,291.4612,292.0685,35756.0
2022-03-23 15:30:00,317.38,317.38,316.84,316.84,60960.0,292.0409,292.0409,291.544,291.544,60960.0
2022-03-23 15:40:00,316.81,317.52,316.62,317.36,119288.0,291.5164,292.1697,291.3416,292.0225,119288.0
2022-03-23 15:50:00,317.35,317.41,316.66,316.94,215351.0,292.0133,292.0685,291.3784,291.636,215351.0
2022-03-24 09:30:00,317.15,317.99,314.3,315.05,212877.0,291.8292,292.6022,289.2068,289.8969,212877.0
2022-03-24 09:40:00,315.15,316.45,314.94,315.87,82996.0,289.9889,291.1851,289.7957,290.6514,82996.0
2022-03-24 09:50:00,315.6,317.46,315.45,317.18,103683.0,290.403,292.1145,290.265,291.8568,103683.0
2022-03-24 10:00:00,317.2,319.4,317.08,318.14,99529.0,291.8752,293.8996,291.7648,292.7402,99529.0
2022-03-24 10:10:00,318.12,318.5,317.39,317.66,107181.0,292.7218,293.0715,292.0501,292.2985,107181.0
2022-03-24 10:20:00,317.75,318.13,317.16,317.36,42304.0,292.3813,292.731,291.8384,292.0225,42304.0
2022-03-24 10:30:00,317.37,317.94,317.09,317.32,43992.0,292.0317,292.5562,291.774,291.9857,43992.0
2022-03-24 10:40:00,317.35,317.41,316.59,316.73,54007.0,292.0133,292.0685,291.3139,291.4428,54007.0
2022-03-24 10:50:00,316.61,316.8,315.81,315.82,51817.0,291.3324,291.5072,290.5962,290.6054,51817.0
2022-03-24 11:00:00,315.77,316.98,315.73,315.74,41032.0,290.5594,291.6728,290.5226,290.5318,41032.0
2022-03-24 11:10:00,315.68,316.04,315.54,315.79,33810.0,290.4766,290.8079,290.3478,290.5778,33810.0
2022-03-24 11:20:00,315.75,315.99,315.21,315.98,47671.0,290.541,290.7619,290.0441,290.7526,47671.0
2022-03-24 11:30:00,316.01,316.31,315.73,315.83,41007.0,290.7803,291.0563,290.5226,290.6146,41007.0
2022-03-24 11:40:00,315.88,316.99,315.75,316.94,42776.0,290.6606,291.682,290.541,291.636,42776.0
2022-03-24 11:50:00,316.9,317.23,316.61,316.99,39392.0,291.5992,291.9029,291.3324,291.682,39392.0
2022-03-24 12:00:00,316.97,317.11,316.29,316.35,48432.0,291.6636,291.7924,291.0379,291.0931,48432.0
2022-03-24 12:10:00,316.3,316.45,315.44,315.49,36536.0,291.0471,291.1851,290.2558,290.3018,36536.0
2022-03-24 12:20:00,315.51,315.51,314.63,314.69,58484.0,290.3202,290.3202,289.5104,289.5656,58484.0
2022-03-24 12:30:00,314.65,315.32,314.45,315.31,59514.0,289.5288,290.1453,289.3448,290.1361,59514.0
2022-03-24 12:40:00,315.31,315.47,315.01,315.1,29650.0,290.1361,290.2834,289.8601,289.9429,29650.0
2022-03-24 12:50:00,315.11,315.24,314.85,315.12,39517.0,289.9521,290.0717,289.7129,289.9613,39517.0
2022-03-24 13:00:00,315.12,315.54,315.09,315.38,30289.0,289.9613,290.3478,289.9337,290.2006,30289.0
2022-03-24 13:10:00,315.41,315.57,315.28,315.48,20997.0,290.2282,290.3754,290.1085,290.2926,20997.0
2022-03-24 13:20:00,315.5,316.09,315.5,315.82,56245.0,290.311,290.8539,290.311,290.6054,56245.0
2022-03-24 13:30:00,315.81,315.84,315.31,315.57,54034.0,290.5962,290.6238,290.1361,290.3754,54034.0
2022-03-24 13:40:00,315.55,316.04,315.51,315.87,26001.0,290.357,290.8079,290.3202,290.6514,26001.0
2022-03-24 13:50:00,315.92,316.4,315.84,315.9,24964.0,290.6974,291.1391,290.6238,290.679,24964.0
2022-03-24 14:00:00,315.88,316.29,315.86,316.03,25461.0,290.6606,291.0379,290.6422,290.7987,25461.0
2022-03-24 14:10:00,316.13,316.13,315.56,315.65,26522.0,290.8907,290.8907,290.3662,290.449,26522.0
2022-03-24 14:20:00,315.62,315.64,315.05,315.07,26195.0,290.4214,290.4398,289.8969,289.9153,26195.0
2022-03-24 14:30:00,315.07,315.27,314.94,315.25,29614.0,289.9153,290.0993,289.7957,290.0809,29614.0
2022-03-24 14:40:00,315.25,315.57,315.15,315.26,18343.0,290.0809,290.3754,289.9889,290.0901,18343.0
2022-03-24 14:50:00,315.29,315.74,315.29,315.53,19881.0,290.1177,290.5318,290.1177,290.3386,19881.0
2022-03-24 15:00:00,315.45,315.66,315.09,315.56,24430.0,290.265,290.4582,289.9337,290.3662,24430.0
2022-03-24 15:10:00,315.5,315.98,315.4,315.91,24956.0,290.311,290.7526,290.219,290.6882,24956.0
2022-03-24 15:20:00,315.89,316.59,315.89,316.31,55590.0,290.6698,291.3139,290.6698,291.0563,55590.0
2022-03-24 15:30:00,316.32,316.43,315.8,315.98,54435.0,291.0655,291.1667,290.587,290.7526,54435.0
2022-03-24 15:40:00,315.96,316.14,315.62,315.67,57908.0,290.7342,290.8999,290.4214,290.4674,57908.0
2022-03-24 15:50:00,315.62,316.07,315.62,315.92,193112.0,290.4214,290.8355,290.4214,290.6974,193112.0
2022-03-25 09:30:00,318.48,318.8,315.6,315.6,142396.0,293.0531,293.3475,290.403,290.403,142396.0
2022-03-25 09:40:00,315.5,315.75,311.35,311.87,141026.0,290.311,290.541,286.4923,286.9708,141026.0
2022-03-25 09:50:00,311.8,312.2,310.35,310.51,85758.0,286.9064,287.2744,285.5721,285.7194,85758.0
2022-03-25 10:00:00,310.55,311.25,310.4,310.9,80256.0,285.7562,286.4003,285.6181,286.0782,80256.0
2022-03-25 10:10:00,310.99,312.87,310.93,312.7,97146.0,286.161,287.8909,286.1058,287.7345,97146.0
2022-03-25 10:20:00,312.65,313.91,312.65,313.1,79630.0,287.6885,288.8479,287.6885,288.1026,79630.0
2022-03-25 10:30:00,313.12,314.21,313.08,314.05,102373.0,288.121,289.124,288.0842,288.9767,102373.0
2022-03-25 10:40:00,314.06,314.5,313.74,314.12,41188.0,288.9859,289.3908,288.6915,289.0411,41188.0
2022-03-25 10:50:00,314.18,314.35,312.87,312.97,51967.0,289.0964,289.2528,287.8909,287.983,51967.0
2022-03-25 11:00:00,313.01,313.05,311.58,311.89,55970.0,288.0198,288.0566,286.7039,286.9892,55970.0
2022-03-25 11:10:00,311.83,311.88,310.65,310.85,61404.0,286.934,286.98,285.8482,286.0322,61404.0
2022-03-25 11:20:00,310.84,310.87,310.11,310.32,58610.0,286.023,286.0506,285.3513,285.5445,58610.0
2022-03-25 11:30:00,310.31,310.87,309.57,310.28,98541.0,285.5353,286.0506,284.8544,285.5077,98541.0
2022-03-25 11:40:00,310.1,310.37,309.76,309.8,48586.0,285.3421,285.5905,285.0292,285.0661,48586.0
2022-03-25 11:50:00,309.84,310.3,309.77,310.01,29833.0,285.1029,285.5261,285.0384,285.2593,29833.0
2022-03-25 12:00:00,310.01,311.36,309.78,311.04,51561.0,285.2593,286.5015,285.0476,286.2071,51561.0
2022-03-25 12:10:00,311.0,311.1,310.25,310.71,60731.0,286.1702,286.2623,285.4801,285.9034,60731.0
2022-03-25 12:20:00,310.69,311.19,310.51,310.91,53483.0,285.885,286.3451,285.7194,286.0874,53483.0
2022-03-25 12:30:00,310.99,311.12,310.17,310.41,50451.0,286.161,286.2807,285.4065,285.6273,50451.0
2022-03-25 12:40:00,310.52,310.96,310.52,310.8,24898.0,285.7286,286.1334,285.7286,285.9862,24898.0
2022-03-25 12:50:00,310.85,311.11,310.54,310.64,41207.0,286.0322,286.2715,285.747,285.839,41207.0
2022-03-25 13:00:00,310.73,310.87,310.48,310.61,43562.0,285.9218,286.0506,285.6918,285.8114,43562.0
2022-03-25 13:10:00,310.55,311.1,310.44,311.02,50245.0,285.7562,286.2623,285.655,286.1886,50245.0
2022-03-25 13:20:00,311.04,311.11,310.35,310.57,36824.0,286.2071,286.2715,285.5721,285.7746,36824.0
2022-03-25 13:30:00,310.62,310.88,310.38,310.85,39375.0,285.8206,286.0598,285.5997,286.0322,39375.0
2022-03-25 13:40:00,310.86,311.34,310.69,311.31,37591.0,286.0414,286.4831,285.885,286.4555,37591.0
2022-03-25 13:50:00,311.3,311.69,311.04,311.35,28053.0,286.4463,286.8052,286.2071,286.4923,28053.0
2022-03-25 14:00:00,311.28,311.75,311.28,311.7,47741.0,286.4279,286.8604,286.4279,286.8144,47741.0
2022-03-25 14:10:00,311.76,311.76,311.45,311.57,30509.0,286.8696,286.8696,286.5843,286.6947,30509.0
2022-03-25 14:20:00,311.57,311.69,311.13,311.21,35268.0,286.6947,286.8052,286.2899,286.3635,35268.0
2022-03-25 14:30:00,311.2,311.42,310.97,311.09,36380.0,286.3543,286.5567,286.1426,286.2531,36380.0
2022-03-25 14:40:00,311.12,311.13,310.71,310.81,39837.0,286.2807,286.2899,285.9034,285.9954,39837.0
2022-03-25 14:50:00,310.85,311.16,310.75,310.81,43122.0,286.0322,286.3175,285.9402,285.9954,43122.0
2022-03-25 15:00:00,310.85,310.92,310.13,310.13,47641.0,286.0322,286.0966,285.3697,285.3697,47641.0
2022-03-25 15:10:00,310.17,310.32,309.95,309.98,50669.0,285.4065,285.5445,285.2041,285.2317,50669.0
2022-03-25 15:20:00,309.95,309.98,309.07,309.08,70268.0,285.2041,285.2317,284.3943,284.4035,70268.0
2022-03-25 15:30:00,309.06,309.1,308.3,308.73,119105.0,284.3851,284.4219,283.6858,284.0815,119105.0
2022-03-25 15:40:00,308.78,310.21,308.78,310.21,119696.0,284.1275,285.4433,284.1275,285.4433,119696.0
2022-03-25 15:50:00,310.21,310.71,309.59,310.7,182584.0,285.4433,285.9034,284.8728,285.8942,182584.0
2022-03-28 09:30:00,311.0,312.18,310.04,310.92,155019.0,286.1702,287.256,285.2869,286.0966,155019.0
2022-03-28 09:40:00,310.74,311.11,309.29,309.95,54929.0,285.931,286.2715,284.5968,285.2041,54929.0
2022-03-28 09:50:00,310.05,312.01,309.84,311.99,69299.0,285.2961,287.0996,285.1029,287.0812,69299.0
2022-03-28 10:00:00,311.98,312.89,311.51,312.32,60350.0,287.072,287.9094,286.6395,287.3849,60350.0
2022-03-28 10:10:00,312.27,313.05,310.91,311.02,84233.0,287.3389,288.0566,286.0874,286.1886,84233.0
2022-03-28 10:20:00,311.15,311.6,310.59,311.35,68361.0,286.3083,286.7223,285.793,286.4923,68361.0
2022-03-28 10:30:00,311.46,311.63,310.3,310.3,38118.0,286.5935,286.7499,285.5261,285.5261,38118.0
2022-03-28 10:40:00,310.28,311.92,309.23,311.87,90684.0,285.5077,287.0168,284.5416,286.9708,90684.0
2022-03-28 10:50:00,311.9,312.99,311.9,312.79,55637.0,286.9984,288.0014,286.9984,287.8173,55637.0
2022-03-28 11:00:00,312.77,312.89,311.04,311.18,40803.0,287.7989,287.9094,286.2071,286.3359,40803.0
2022-03-28 11:10:00,311.22,311.51,310.31,310.49,31573.0,286.3727,286.6395,285.5353,285.701,31573.0
2022-03-28 11:20:00,310.49,310.72,310.01,310.72,47553.0,285.701,285.9126,285.2593,285.9126,47553.0
2022-03-28 11:30:00,310.67,310.76,309.8,310.02,36818.0,285.8666,285.9494,285.0661,285.2685,36818.0
2022-03-28 11:40:00,310.03,310.44,309.66,309.69,36364.0,285.2777,285.655,284.9372,284.9648,36364.0
2022-03-28 11:50:00,309.71,310.06,309.44,309.44,31955.0,284.9832,285.3053,284.7348,284.7348,31955.0
2022-03-28 12:00:00,309.44,310.19,309.39,310.08,26033.0,284.7348,285.4249,284.6888,285.3237,26033.0
2022-03-28 12:10:00,310.05,310.73,310.05,310.53,37735.0,285.2961,285.9218,285.2961,285.7378,37735.0
2022-03-28 12:20:00,310.55,310.98,310.43,310.71,34925.0,285.7562,286.1518,285.6458,285.9034,34925.0
2022-03-28 12:30:00,310.64,310.96,310.5,310.7,24312.0,285.839,286.1334,285.7102,285.8942,24312.0
2022-03-28 12:40:00,310.69,310.7,309.71,309.95,65455.0,285.885,285.8942,284.9832,285.2041,65455.0
2022-03-28 12:50:00,309.93,310.3,309.72,310.12,58886.0,285.1857,285.5261,284.9924,285.3605,58886.0
2022-03-28 13:00:00,310.12,311.01,310.12,310.81,37570.0,285.3605,286.1794,285.3605,285.9954,37570.0
2022-03-28 13:10:00,310.8,311.21,310.69,311.21,25933.0,285.9862,286.3635,285.885,286.3635,25933.0
2022-03-28 13:20:00,311.2,311.77,311.14,311.75,43515.0,286.3543,286.8788,286.2991,286.8604,43515.0
2022-03-28 13:30:00,311.8,311.98,311.59,311.91,38939.0,286.9064,287.072,286.7131,287.0076,38939.0
2022-03-28 13:40:00,311.89,312.08,311.69,311.84,35558.0,286.9892,287.164,286.8052,286.9432,35558.0
2022-03-28 13:50:00,311.83,311.93,311.38,311.66,24587.0,286.934,287.026,286.5199,286.7776,24587.0
2022-03-28 14:00:00,311.73,311.81,311.43,311.59,29616.0,286.842,286.9156,286.5659,286.7131,29616.0
2022-03-28 14:10:00,311.55,311.61,310.83,310.83,29824.0,286.6763,286.7315,286.0138,286.0138,29824.0
2022-03-28 14:20:00,310.8,311.02,310.71,310.91,27554.0,285.9862,286.1886,285.9034,286.0874,27554.0
2022-03-28 14:30:00,310.85,311.15,310.76,310.92,24703.0,286.0322,286.3083,285.9494,286.0966,24703.0
2022-03-28 14:40:00,310.9,311.62,310.82,311.56,33855.0,286.0782,286.7407,286.0046,286.6855,33855.0
2022-03-28 14:50:00,311.6,312.77,311.58,312.77,45360.0,286.7223,287.7989,286.7039,287.7989,45360.0
2022-03-28 15:00:00,312.68,312.86,312.24,312.79,46469.0,287.7161,287.8817,287.3112,287.8173,46469.0
2022-03-28 15:10:00,312.78,313.0,312.61,312.79,53199.0,287.8081,288.0106,287.6517,287.8173,53199.0
2022-03-28 15:20:00,312.81,313.64,312.8,313.63,55919.0,287.8357,288.5995,287.8265,288.5903,55919.0
2022-03-28 15:30:00,313.6,313.88,313.44,313.54,44822.0,288.5627,288.8203,288.4154,288.5075,44822.0
2022-03-28 15:40:00,313.55,314.25,313.27,314.24,87693.0,288.5167,289.1608,288.259,289.1516,87693.0
2022-03-28 15:50:00,314.21,314.35,313.45,314.25,154342.0,289.124,289.2528,288.4246,289.1608,154342.0
2022-03-29 09:30:00,316.91,319.13,316.65,318.81,284282.0,291.6084,293.6512,291.3692,293.3567,284282.0
2022-03-29 09:40:00,318.95,321.0,318.3,319.45,134620.0,293.4855,295.3719,292.8874,293.9456,134620.0
2022-03-29 09:50:00,319.42,320.0,317.5,317.68,79321.0,293.918,294.4517,292.1513,292.3169,79321.0
2022-03-29 10:00:00,317.7,318.56,314.95,315.26,112846.0,292.3353,293.1267,289.8049,290.0901,112846.0
2022-03-29 10:10:00,315.36,315.98,312.91,313.69,146939.0,290.1821,290.7526,287.9278,288.6455,146939.0
2022-03-29 10:20:00,313.71,315.0,313.54,314.96,93598.0,288.6639,289.8509,288.5075,289.8141,93598.0
2022-03-29 10:30:00,314.85,315.57,314.26,314.56,72986.0,289.7129,290.3754,289.17,289.446,72986.0
2022-03-29 10:40:00,314.61,316.03,314.33,315.77,47470.0,289.492,290.7987,289.2344,290.5594,47470.0
2022-03-29 10:50:00,315.88,316.39,315.57,315.71,47723.0,290.6606,291.1299,290.3754,290.5042,47723.0
2022-03-29 11:00:00,315.75,316.97,315.5,316.97,60538.0,290.541,291.6636,290.311,291.6636,60538.0
2022-03-29 11:10:00,316.91,316.91,316.23,316.62,44096.0,291.6084,291.6084,290.9827,291.3416,44096.0
2022-03-29 11:20:00,316.57,317.55,316.27,317.32,53102.0,291.2955,292.1973,291.0195,291.9857,53102.0
2022-03-29 11:30:00,317.25,317.81,317.03,317.24,45302.0,291.9213,292.4365,291.7188,291.9121,45302.0
2022-03-29 11:40:00,317.17,317.52,316.81,317.47,34757.0,291.8476,292.1697,291.5164,292.1237,34757.0
2022-03-29 11:50:00,317.44,317.45,316.86,317.03,36849.0,292.0961,292.1053,291.5624,291.7188,36849.0
2022-03-29 12:00:00,317.09,317.14,316.71,316.76,42323.0,291.774,291.82,291.4244,291.4704,42323.0
2022-03-29 12:10:00,316.81,316.89,316.47,316.87,35232.0,291.5164,291.59,291.2035,291.5716,35232.0
2022-03-29 12:20:00,316.86,317.17,316.54,316.67,34404.0,291.5624,291.8476,291.2679,291.3876,34404.0
2022-03-29 12:30:00,316.74,316.74,315.73,316.56,40981.0,291.452,291.452,290.5226,291.2863,40981.0
2022-03-29 12:40:00,316.59,317.58,316.57,317.31,51240.0,291.3139,292.2249,291.2955,291.9765,51240.0
2022-03-29 12:50:00,317.28,317.42,316.84,317.16,83859.0,291.9489,292.0777,291.544,291.8384,83859.0
2022-03-29 13:00:00,317.12,317.15,316.78,316.84,35506.0,291.8016,291.8292,291.4888,291.544,35506.0
2022-03-29 13:10:00,316.84,317.0,316.63,316.83,60773.0,291.544,291.6912,291.3508,291.5348,60773.0
2022-03-29 13:20:00,316.76,316.84,316.08,316.75,33797.0,291.4704,291.544,290.8447,291.4612,33797.0
2022-03-29 13:30:00,316.77,316.9,316.54,316.67,26677.0,291.4796,291.5992,291.2679,291.3876,26677.0
2022-03-29 13:40:00,316.63,316.8,316.4,316.67,24991.0,291.3508,291.5072,291.1391,291.3876,24991.0
2022-03-29 13:50:00,316.65,317.23,316.49,317.18,37931.0,291.3692,291.9029,291.2219,291.8568,37931.0
2022-03-29 14:00:00,317.15,317.52,317.07,317.42,36131.0,291.8292,292.1697,291.7556,292.0777,36131.0
2022-03-29 14:10:00,317.39,317.58,316.89,316.91,32268.0,292.0501,292.2249,291.59,291.6084,32268.0
2022-03-29 14:20:00,316.97,317.45,316.85,317.34,31282.0,291.6636,292.1053,291.5532,292.0041,31282.0
2022-03-29 14:30:00,317.3,317.7,317.03,317.06,53654.0,291.9673,292.3353,291.7188,291.7464,53654.0
2022-03-29 14:40:00,317.03,317.53,317.03,317.16,49924.0,291.7188,292.1789,291.7188,291.8384,49924.0
2022-03-29 14:50:00,317.12,317.82,317.02,317.49,47229.0,291.8016,292.4457,291.7096,292.1421,47229.0
2022-03-29 15:00:00,317.46,317.66,317.37,317.41,39769.0,292.1145,292.2985,292.0317,292.0685,39769.0
2022-03-29 15:10:00,317.41,317.63,316.89,317.12,46978.0,292.0685,292.2709,291.59,291.8016,46978.0
2022-03-29 15:20:00,317.12,318.05,317.1,318.0,94088.0,291.8016,292.6574,291.7832,292.6114,94088.0
2022-03-29 15:30:00,317.95,318.87,317.89,318.45,75038.0,292.5654,293.4119,292.5102,293.0254,75038.0
2022-03-29 15:40:00,318.45,318.56,318.09,318.22,79217.0,293.0254,293.1267,292.6942,292.8138,79217.0
2022-03-29 15:50:00,318.21,318.44,317.19,317.88,257203.0,292.8046,293.0162,291.866,292.501,257203.0
2022-03-30 09:30:00,313.11,314.99,309.76,310.31,298527.0,288.1118,289.8417,285.0292,285.5353,298527.0
2022-03-30 09:40:00,310.44,313.71,310.44,313.44,134701.0,285.655,288.6639,285.655,288.4154,134701.0
2022-03-30 09:50:00,313.41,314.81,313.3,314.72,173708.0,288.3878,289.6761,288.2866,289.5932,173708.0
2022-03-30 10:00:00,314.81,315.24,313.75,314.49,119216.0,289.6761,290.0717,288.7007,289.3816,119216.0
2022-03-30 10:10:00,314.58,315.01,313.04,313.12,106436.0,289.4644,289.8601,288.0474,288.121,106436.0
2022-03-30 10:20:00,313.12,313.4,312.2,312.87,77761.0,288.121,288.3786,287.2744,287.8909,77761.0
2022-03-30 10:30:00,312.88,313.44,312.41,313.39,64913.0,287.9001,288.4154,287.4677,288.3694,64913.0
2022-03-30 10:40:00,313.36,313.6,312.8,313.08,63616.0,288.3418,288.5627,287.8265,288.0842,63616.0
2022-03-30 10:50:00,313.05,313.18,312.42,312.72,57004.0,288.0566,288.1762,287.4769,287.7529,57004.0
2022-03-30 11:00:00,312.75,313.3,312.27,312.65,59229.0,287.7805,288.2866,287.3389,287.6885,59229.0
2022-03-30 11:10:00,312.62,312.66,311.86,312.04,56987.0,287.6609,287.6977,286.9616,287.1272,56987.0
2022-03-30 11:20:00,312.03,312.05,311.29,311.55,58111.0,287.118,287.1364,286.4371,286.6763,58111.0
2022-03-30 11:30:00,311.54,311.55,310.19,310.66,97697.0,286.6671,286.6763,285.4249,285.8574,97697.0
2022-03-30 11:40:00,310.64,310.64,309.77,310.18,171589.0,285.839,285.839,285.0384,285.4157,171589.0
2022-03-30 11:50:00,310.18,311.24,310.17,311.24,105182.0,285.4157,286.3911,285.4065,286.3911,105182.0
2022-03-30 12:00:00,311.21,311.66,310.86,311.12,69895.0,286.3635,286.7776,286.0414,286.2807,69895.0
2022-03-30 12:10:00,311.15,311.26,310.89,311.1,64718.0,286.3083,286.4095,286.069,286.2623,64718.0
2022-03-30 12:20:00,311.06,311.1,309.31,309.5,112652.0,286.2255,286.2623,284.6152,284.79,112652.0
2022-03-30 12:30:00,309.52,310.03,309.26,309.69,99761.0,284.8084,285.2777,284.5692,284.9648,99761.0
2022-03-30 12:40:00,309.7,309.98,309.54,309.68,90980.0,284.974,285.2317,284.8268,284.9556,90980.0
2022-03-30 12:50:00,309.65,310.38,309.65,310.12,63363.0,284.928,285.5997,284.928,285.3605,63363.0
2022-03-30 13:00:00,310.12,310.25,309.25,309.29,66684.0,285.3605,285.4801,284.56,284.5968,66684.0
2022-03-30 13:10:00,309.29,309.34,308.68,308.71,80918.0,284.5968,284.6428,284.0355,284.0631,80918.0
2022-03-30 13:20:00,308.68,308.73,307.35,307.94,157002.0,284.0355,284.0815,282.8117,283.3546,157002.0
2022-03-30 13:30:00,307.97,309.16,307.75,307.89,102250.0,283.3822,284.4771,283.1797,283.3085,102250.0
2022-03-30 13:40:00,307.89,308.32,307.57,308.24,70920.0,283.3085,283.7042,283.0141,283.6306,70920.0
2022-03-30 13:50:00,308.24,308.54,307.63,307.71,48158.0,283.6306,283.9066,283.0693,283.1429,48158.0
2022-03-30 14:00:00,307.69,308.27,307.66,307.94,63792.0,283.1245,283.6582,283.0969,283.3546,63792.0
2022-03-30 14:10:00,307.97,308.09,307.07,307.16,86160.0,283.3822,283.4926,282.554,282.6368,86160.0
2022-03-30 14:20:00,307.15,307.28,306.55,306.75,80855.0,282.6276,282.7472,282.0755,282.2596,80855.0
2022-03-30 14:30:00,306.67,308.02,306.63,307.86,73164.0,282.1859,283.4282,282.1491,283.2809,73164.0
2022-03-30 14:40:00,307.85,308.15,306.96,306.97,62502.0,283.2717,283.5478,282.4528,282.462,62502.0
2022-03-30 14:50:00,307.0,307.29,306.54,307.17,78629.0,282.4896,282.7564,282.0663,282.646,78629.0
2022-03-30 15:00:00,307.24,307.32,307.03,307.25,63385.0,282.7104,282.7841,282.5172,282.7196,63385.0
2022-03-30 15:10:00,307.23,307.26,306.78,306.78,76210.0,282.7012,282.7288,282.2872,282.2872,76210.0
2022-03-30 15:20:00,306.76,306.89,306.1,306.79,93027.0,282.2688,282.3884,281.6615,282.2964,93027.0
2022-03-30 15:30:00,306.74,307.59,306.64,307.05,113409.0,282.2504,283.0325,282.1583,282.5356,113409.0
2022-03-30 15:40:00,307.05,307.97,306.94,307.91,120497.0,282.5356,283.3822,282.4344,283.3269,120497.0
2022-03-30 15:50:00,307.91,308.51,307.05,308.46,391701.0,283.3269,283.879,282.5356,283.833,391701.0
2022-03-31 09:30:00,306.21,306.89,304.12,306.77,388198.0,281.7627,282.3884,279.8395,282.278,388198.0
2022-03-31 09:40:00,306.59,307.96,305.05,306.06,142328.0,282.1123,283.373,280.6953,281.6246,142328.0
2022-03-31 09:50:00,306.01,306.81,303.28,304.51,159570.0,281.5786,282.3148,279.0666,280.1984,159570.0
2022-03-31 10:00:00,304.45,304.75,302.68,303.05,119628.0,280.1432,280.4192,278.5145,278.855,119628.0
2022-03-31 10:10:00,303.04,303.06,302.11,302.51,137046.0,278.8458,278.8642,277.99,278.3581,137046.0
2022-03-31 10:20:00,302.46,303.89,302.44,302.88,146268.0,278.3121,279.6279,278.2937,278.6985,146268.0
2022-03-31 10:30:00,302.96,303.83,302.81,302.96,91866.0,278.7721,279.5727,278.6341,278.7721,91866.0
2022-03-31 10:40:00,302.99,303.01,302.15,302.9,117282.0,278.7998,278.8182,278.0268,278.7169,117282.0
2022-03-31 10:50:00,302.89,303.39,302.55,303.22,76786.0,278.7077,279.1678,278.3949,279.0114,76786.0
2022-03-31 11:00:00,303.24,304.5,303.24,303.63,133404.0,279.0298,280.1892,279.0298,279.3887,133404.0
2022-03-31 11:10:00,303.55,303.89,303.06,303.39,68384.0,279.315,279.6279,278.8642,279.1678,68384.0
2022-03-31 11:20:00,303.41,304.11,303.12,303.23,70449.0,279.1862,279.8303,278.9194,279.0206,70449.0
2022-03-31 11:30:00,303.23,303.34,302.76,303.18,53918.0,279.0206,279.1218,278.5881,278.9746,53918.0
2022-03-31 11:40:00,303.23,303.7,303.12,303.56,51007.0,279.0206,279.4531,278.9194,279.3242,51007.0
2022-03-31 11:50:00,303.52,303.58,302.94,303.35,43670.0,279.2874,279.3426,278.7537,279.131,43670.0
2022-03-31 12:00:00,303.34,303.64,303.03,303.4,42102.0,279.1218,279.3979,278.8366,279.177,42102.0
2022-03-31 12:10:00,303.4,303.66,303.07,303.18,47871.0,279.177,279.4163,278.8734,278.9746,47871.0
2022-03-31 12:20:00,303.14,303.17,302.53,302.63,55598.0,278.9378,278.9654,278.3765,278.4685,55598.0
2022-03-31 12:30:00,302.66,302.82,302.21,302.39,52215.0,278.4961,278.6433,278.082,278.2477,52215.0
2022-03-31 12:40:00,302.44,302.73,302.05,302.25,98116.0,278.2937,278.5605,277.9348,278.1188,98116.0
2022-03-31 12:50:00,302.25,302.29,301.18,301.23,123671.0,278.1188,278.1556,277.1343,277.1803,123671.0
2022-03-31 13:00:00,301.19,301.33,300.56,300.6,105210.0,277.1435,277.2723,276.5638,276.6006,105210.0
2022-03-31 13:10:00,300.58,300.91,300.35,300.71,93514.0,276.5822,276.8858,276.3705,276.7018,93514.0
2022-03-31 13:20:00,300.68,300.84,300.3,300.75,73577.0,276.6742,276.8214,276.3245,276.7386,73577.0
2022-03-31 13:30:00,300.69,301.15,300.61,300.91,73584.0,276.6834,277.1067,276.6098,276.8858,73584.0
2022-03-31 13:40:00,300.89,301.69,300.76,301.69,101418.0,276.8674,277.6035,276.7478,277.6035,101418.0
2022-03-31 13:50:00,301.69,302.24,301.53,301.55,79025.0,277.6035,278.1096,277.4563,277.4747,79025.0
2022-03-31 14:00:00,301.52,301.64,300.52,300.73,87740.0,277.4471,277.5575,276.527,276.7202,87740.0
2022-03-31 14:10:00,300.64,300.74,300.17,300.34,96410.0,276.6374,276.7294,276.2049,276.3613,96410.0
2022-03-31 14:20:00,300.3,300.49,300.13,300.41,71756.0,276.3245,276.4993,276.1681,276.4257,71756.0
2022-03-31 14:30:00,300.41,301.07,300.37,300.94,111559.0,276.4257,277.033,276.3889,276.9134,111559.0
2022-03-31 14:40:00,300.9,301.09,300.34,300.36,70384.0,276.8766,277.0514,276.3613,276.3797,70384.0
2022-03-31 14:50:00,300.36,300.92,300.36,300.72,63741.0,276.3797,276.895,276.3797,276.711,63741.0
2022-03-31 15:00:00,300.77,301.47,300.74,301.14,81705.0,276.757,277.4011,276.7294,277.0975,81705.0
2022-03-31 15:10:00,301.18,301.66,300.77,301.36,110234.0,277.1343,277.5759,276.757,277.2999,110234.0
2022-03-31 15:20:00,301.33,301.35,300.0,300.01,142288.0,277.2723,277.2907,276.0485,276.0577,142288.0
2022-03-31 15:30:00,300.02,300.15,299.31,299.85,197669.0,276.0669,276.1865,275.4136,275.9104,197669.0
2022-03-31 15:40:00,299.89,300.17,299.52,299.59,228698.0,275.9473,276.2049,275.6068,275.6712,228698.0
2022-03-31 15:50:00,299.63,300.15,298.89,299.31,639467.0,275.708,276.1865,275.0271,275.4136,639467.0
2022-04-01 09:30:00,300.5,302.15,300.36,301.19,196649.0,276.5085,278.0268,276.3797,277.1435,196649.0
2022-04-01 09:40:00,301.12,303.37,300.68,303.1,132753.0,277.079,279.1494,276.6742,278.901,132753.0
2022-04-01 09:50:00,303.12,303.12,300.64,301.18,128956.0,278.9194,278.9194,276.6374,277.1343,128956.0
2022-04-01 10:00:00,301.11,301.62,299.55,299.67,95881.0,277.0698,277.5391,275.6344,275.7448,95881.0
2022-04-01 10:10:00,299.71,301.43,299.69,299.74,81964.0,275.7816,277.3643,275.7632,275.8092,81964.0
2022-04-01 10:20:00,299.91,299.99,298.9,299.22,78647.0,275.9657,276.0393,275.0363,275.3307,78647.0
2022-04-01 10:30:00,299.29,300.81,299.04,300.05,87914.0,275.3952,276.7938,275.1651,276.0945,87914.0
2022-04-01 10:40:00,300.14,301.71,299.91,301.16,94853.0,276.1773,277.6219,275.9657,277.1159,94853.0
2022-04-01 10:50:00,301.18,301.97,301.1,301.86,54894.0,277.1343,277.8612,277.0606,277.76,54894.0
2022-04-01 11:00:00,301.81,302.83,301.05,302.81,74393.0,277.714,278.6525,277.0146,278.6341,74393.0
2022-04-01 11:10:00,302.77,303.09,301.81,302.59,51799.0,278.5973,278.8918,277.714,278.4317,51799.0
2022-04-01 11:20:00,302.55,302.81,301.78,301.88,66989.0,278.3949,278.6341,277.6864,277.7784,66989.0
2022-04-01 11:30:00,301.82,302.07,301.23,301.56,43271.0,277.7232,277.9532,277.1803,277.4839,43271.0
2022-04-01 11:40:00,301.48,301.57,300.99,301.21,43038.0,277.4103,277.4931,276.9594,277.1619,43038.0
2022-04-01 11:50:00,301.19,302.04,301.01,301.63,53156.0,277.1435,277.9256,276.9778,277.5483,53156.0
2022-04-01 12:00:00,301.62,301.63,300.87,301.17,49955.0,277.5391,277.5483,276.849,277.1251,49955.0
2022-04-01 12:10:00,301.32,301.45,300.78,300.85,67456.0,277.2631,277.3827,276.7662,276.8306,67456.0
2022-04-01 12:20:00,300.9,300.97,300.33,300.6,55900.0,276.8766,276.941,276.3521,276.6006,55900.0
2022-04-01 12:30:00,300.58,300.7,300.11,300.3,70352.0,276.5822,276.6926,276.1497,276.3245,70352.0
2022-04-01 12:40:00,300.28,301.43,300.13,301.43,66356.0,276.3061,277.3643,276.1681,277.3643,66356.0
2022-04-01 12:50:00,301.44,301.96,300.99,301.45,58118.0,277.3735,277.852,276.9594,277.3827,58118.0
2022-04-01 13:00:00,301.48,301.65,300.86,300.93,58421.0,277.4103,277.5667,276.8398,276.9042,58421.0
2022-04-01 13:10:00,300.88,301.1,300.64,300.82,45272.0,276.8582,277.0606,276.6374,276.803,45272.0
2022-04-01 13:20:00,300.86,301.1,300.57,300.91,46003.0,276.8398,277.0606,276.573,276.8858,46003.0
2022-04-01 13:30:00,300.86,301.62,300.85,301.55,30686.0,276.8398,277.5391,276.8306,277.4747,30686.0
2022-04-01 13:40:00,301.52,301.99,301.47,301.76,38347.0,277.4471,277.8796,277.4011,277.668,38347.0
2022-04-01 13:50:00,301.73,301.82,301.37,301.66,57149.0,277.6403,277.7232,277.3091,277.5759,57149.0
2022-04-01 14:00:00,301.68,302.72,301.62,302.25,58047.0,277.5943,278.5513,277.5391,278.1188,58047.0
2022-04-01 14:10:00,302.29,302.61,302.02,302.12,59498.0,278.1556,278.4501,277.9072,277.9992,59498.0
2022-04-01 14:20:00,302.19,302.51,302.07,302.51,48999.0,278.0636,278.3581,277.9532,278.3581,48999.0
2022-04-01 14:30:00,302.46,303.26,302.46,302.56,67120.0,278.3121,279.0482,278.3121,278.4041,67120.0
2022-04-01 14:40:00,302.58,302.74,302.19,302.66,46107.0,278.4225,278.5697,278.0636,278.4961,46107.0
2022-04-01 14:50:00,302.66,303.0,302.53,302.72,69090.0,278.4961,278.809,278.3765,278.5513,69090.0
2022-04-01 15:00:00,302.74,303.11,302.64,302.69,73331.0,278.5697,278.9102,278.4777,278.5237,73331.0
2022-04-01 15:10:00,302.73,302.76,301.92,301.92,80199.0,278.5605,278.5881,277.8152,277.8152,80199.0
2022-04-01 15:20:00,301.91,302.05,301.45,301.67,64212.0,277.806,277.9348,277.3827,277.5851,64212.0
2022-04-01 15:30:00,301.68,301.94,301.21,301.29,84168.0,277.5943,277.8336,277.1619,277.2355,84168.0
2022-04-01 15:40:00,301.24,301.6,300.89,301.24,100944.0,277.1895,277.5207,276.8674,277.1895,100944.0
2022-04-01 15:50:00,301.32,302.63,301.29,301.89,289025.0,277.2631,278.4685,277.2355,277.7876,289025.0
2022-04-04 09:30:00,301.49,303.99,299.57,302.62,227813.0,277.4195,279.7199,275.6528,278.4593,227813.0
2022-04-04 09:40:00,302.69,304.49,302.65,303.66,91064.0,278.5237,280.18,278.4869,279.4163,91064.0
2022-04-04 09:50:00,303.71,305.25,303.71,304.44,111511.0,279.4623,280.8793,279.4623,280.134,111511.0
2022-04-04 10:00:00,304.57,305.65,303.63,303.64,70398.0,280.2536,281.2474,279.3887,279.3979,70398.0
2022-04-04 10:10:00,303.65,304.7,302.91,303.31,74723.0,279.4071,280.3732,278.7261,279.0942,74723.0
2022-04-04 10:20:00,303.32,303.9,302.64,302.96,57515.0,279.1034,279.6371,278.4777,278.7721,57515.0
2022-04-04 10:30:00,302.85,302.86,301.66,301.95,91622.0,278.6709,278.6801,277.5759,277.8428,91622.0
2022-04-04 10:40:00,301.89,303.13,301.75,302.91,48131.0,277.7876,278.9286,277.6588,278.7261,48131.0
2022-04-04 10:50:00,302.94,303.49,302.9,303.29,36565.0,278.7537,279.2598,278.7169,279.0758,36565.0
2022-04-04 11:00:00,303.27,303.44,302.8,303.27,53696.0,279.0574,279.2138,278.6249,279.0574,53696.0
2022-04-04 11:10:00,303.15,303.8,302.85,303.76,40541.0,278.947,279.5451,278.6709,279.5083,40541.0
2022-04-04 11:20:00,303.72,304.09,303.5,303.69,39166.0,279.4715,279.8119,279.269,279.4439,39166.0
2022-04-04 11:30:00,303.78,304.08,303.08,303.44,38944.0,279.5267,279.8027,278.8826,279.2138,38944.0
2022-04-04 11:40:00,303.42,303.61,303.11,303.29,51987.0,279.1954,279.3703,278.9102,279.0758,51987.0
2022-04-04 11:50:00,303.27,303.54,303.14,303.39,57019.0,279.0574,279.3058,278.9378,279.1678,57019.0
2022-04-04 12:00:00,303.36,303.67,302.98,303.44,55912.0,279.1402,279.4255,278.7905,279.2138,55912.0
2022-04-04 12:10:00,303.44,303.6,303.28,303.44,43759.0,279.2138,279.361,279.0666,279.2138,43759.0
2022-04-04 12:20:00,303.46,303.86,303.36,303.84,39002.0,279.2322,279.6003,279.1402,279.5819,39002.0
2022-04-04 12:30:00,303.81,304.15,303.47,303.99,47463.0,279.5543,279.8671,279.2414,279.7199,47463.0
2022-04-04 12:40:00,303.96,304.5,303.84,304.5,44765.0,279.6923,280.1892,279.5819,280.1892,44765.0
2022-04-04 12:50:00,304.56,305.3,304.11,304.22,64235.0,280.2444,280.9253,279.8303,279.9315,64235.0
2022-04-04 13:00:00,304.22,304.29,303.72,303.98,33178.0,279.9315,279.996,279.4715,279.7107,33178.0
2022-04-04 13:10:00,303.96,304.0,303.48,303.65,41428.0,279.6923,279.7291,279.2506,279.4071,41428.0
2022-04-04 13:20:00,303.59,304.15,303.58,304.05,28965.0,279.3518,279.8671,279.3426,279.7751,28965.0
2022-04-04 13:30:00,304.05,304.66,304.03,304.26,43378.0,279.7751,280.3364,279.7567,279.9684,43378.0
2022-04-04 13:40:00,304.33,304.75,304.26,304.44,36445.0,280.0328,280.4192,279.9684,280.134,36445.0
2022-04-04 13:50:00,304.48,304.61,304.22,304.56,26135.0,280.1708,280.2904,279.9315,280.2444,26135.0
2022-04-04 14:00:00,304.52,304.75,304.46,304.55,36312.0,280.2076,280.4192,280.1524,280.2352,36312.0
2022-04-04 14:10:00,304.52,304.7,304.34,304.53,44717.0,280.2076,280.3732,280.042,280.2168,44717.0
2022-04-04 14:20:00,304.41,304.76,304.29,304.75,36301.0,280.1064,280.4284,279.996,280.4192,36301.0
2022-04-04 14:30:00,304.75,305.0,304.5,304.94,37500.0,280.4192,280.6493,280.1892,280.5941,37500.0
2022-04-04 14:40:00,304.95,305.84,304.88,305.67,65473.0,280.6033,281.4222,280.5389,281.2658,65473.0
2022-04-04 14:50:00,305.67,306.15,305.63,306.05,59429.0,281.2658,281.7075,281.229,281.6154,59429.0
2022-04-04 15:00:00,306.02,306.48,305.91,306.16,45244.0,281.5878,282.0111,281.4866,281.7167,45244.0
2022-04-04 15:10:00,306.18,306.21,305.68,305.88,51134.0,281.7351,281.7627,281.275,281.459,51134.0
2022-04-04 15:20:00,305.94,306.08,305.59,305.62,52355.0,281.5142,281.6431,281.1922,281.2198,52355.0
2022-04-04 15:30:00,305.61,305.97,305.58,305.87,36675.0,281.2106,281.5418,281.183,281.4498,36675.0
2022-04-04 15:40:00,305.91,305.93,305.36,305.53,90952.0,281.4866,281.505,280.9805,281.137,90952.0
2022-04-04 15:50:00,305.53,305.84,305.05,305.59,180342.0,281.137,281.4222,280.6953,281.1922,180342.0
2022-04-05 09:30:00,306.26,308.24,305.94,308.05,168363.0,281.8087,283.6306,281.5142,283.4558,168363.0
2022-04-05 09:40:00,308.09,309.1,305.31,305.75,116640.0,283.4926,284.4219,280.9345,281.3394,116640.0
2022-04-05 09:50:00,305.8,307.0,305.73,306.69,61709.0,281.3854,282.4896,281.321,282.2043,61709.0
2022-04-05 10:00:00,306.75,308.02,305.25,305.44,100004.0,282.2596,283.4282,280.8793,281.0541,100004.0
2022-04-05 10:10:00,305.4,305.49,302.7,302.9,103140.0,281.0173,281.1002,278.5329,278.7169,103140.0
2022-04-05 10:20:00,302.84,304.33,302.21,303.86,100259.0,278.6617,280.0328,278.082,279.6003,100259.0
2022-04-05 10:30:00,303.85,305.29,303.79,304.8,82670.0,279.5911,280.9161,279.5359,280.4652,82670.0
2022-04-05 10:40:00,304.81,306.25,304.71,306.2,74008.0,280.4744,281.7995,280.3824,281.7535,74008.0
2022-04-05 10:50:00,306.15,306.87,306.09,306.3,65631.0,281.7075,282.37,281.6523,281.8455,65631.0
2022-04-05 11:00:00,306.3,307.37,306.21,306.51,64586.0,281.8455,282.8301,281.7627,282.0387,64586.0
2022-04-05 11:10:00,306.47,306.55,305.68,305.82,64263.0,282.0019,282.0755,281.275,281.4038,64263.0
2022-04-05 11:20:00,305.83,306.1,305.21,305.4,60873.0,281.413,281.6615,280.8425,281.0173,60873.0
2022-04-05 11:30:00,305.47,306.01,304.87,305.02,45661.0,281.0818,281.5786,280.5297,280.6677,45661.0
2022-04-05 11:40:00,304.97,305.51,304.65,305.51,40765.0,280.6217,281.1186,280.3272,281.1186,40765.0
2022-04-05 11:50:00,305.51,305.99,305.39,305.99,28692.0,281.1186,281.5602,281.0081,281.5602,28692.0
2022-04-05 12:00:00,305.92,306.48,305.74,306.38,30676.0,281.4958,282.0111,281.3302,281.9191,30676.0
2022-04-05 12:10:00,306.29,306.29,305.05,305.22,78119.0,281.8363,281.8363,280.6953,280.8517,78119.0
2022-04-05 12:20:00,305.24,305.97,305.24,305.84,40872.0,280.8701,281.5418,280.8701,281.4222,40872.0
2022-04-05 12:30:00,305.78,306.28,305.64,306.15,30555.0,281.367,281.8271,281.2382,281.7075,30555.0
2022-04-05 12:40:00,306.14,306.28,305.86,306.13,31722.0,281.6983,281.8271,281.4406,281.6891,31722.0
2022-04-05 12:50:00,306.13,306.78,306.06,306.65,42147.0,281.6891,282.2872,281.6246,282.1675,42147.0
2022-04-05 13:00:00,306.69,307.2,306.37,307.11,35182.0,282.2043,282.6736,281.9099,282.5908,35182.0
2022-04-05 13:10:00,307.12,307.92,306.92,307.75,48607.0,282.6,283.3361,282.416,283.1797,48607.0
2022-04-05 13:20:00,307.76,307.94,307.11,307.18,38630.0,283.1889,283.3546,282.5908,282.6552,38630.0
2022-04-05 13:30:00,307.11,307.2,306.85,306.9,26461.0,282.5908,282.6736,282.3516,282.3976,26461.0
2022-04-05 13:40:00,306.88,306.89,306.16,306.33,46221.0,282.3792,282.3884,281.7167,281.8731,46221.0
2022-04-05 13:50:00,306.31,306.42,305.83,306.36,38060.0,281.8547,281.9559,281.413,281.9007,38060.0
2022-04-05 14:00:00,306.37,306.38,305.53,305.88,37661.0,281.9099,281.9191,281.137,281.459,37661.0
2022-04-05 14:10:00,305.93,306.45,305.89,306.45,23800.0,281.505,281.9835,281.4682,281.9835,23800.0
2022-04-05 14:20:00,306.45,306.84,306.09,306.17,36630.0,281.9835,282.3424,281.6523,281.7259,36630.0
2022-04-05 14:30:00,306.18,306.34,305.93,306.17,28681.0,281.7351,281.8823,281.505,281.7259,28681.0
2022-04-05 14:40:00,306.19,306.49,306.05,306.12,29943.0,281.7443,282.0203,281.6154,281.6799,29943.0
2022-04-05 14:50:00,306.13,306.47,305.94,305.99,32944.0,281.6891,282.0019,281.5142,281.5602,32944.0
2022-04-05 15:00:00,306.08,306.1,305.25,305.49,34214.0,281.6431,281.6615,280.8793,281.1002,34214.0
2022-04-05 15:10:00,305.49,305.56,305.02,305.11,51558.0,281.1002,281.1646,280.6677,280.7505,51558.0
2022-04-05 15:20:00,305.04,305.41,304.85,304.89,46328.0,280.6861,281.0265,280.5113,280.5481,46328.0
2022-04-05 15:30:00,304.91,304.92,304.36,304.5,39385.0,280.5665,280.5757,280.0604,280.1892,39385.0
2022-04-05 15:40:00,304.51,304.65,303.84,303.84,57289.0,280.1984,280.3272,279.5819,279.5819,57289.0
2022-04-05 15:50:00,303.91,304.97,303.74,304.8,149159.0,279.6463,280.6217,279.4899,280.4652,149159.0
2022-04-06 09:30:00,298.09,300.01,297.25,299.7,302884.0,274.291,276.0577,273.518,275.7724,302884.0
2022-04-06 09:40:00,299.71,300.66,299.2,300.08,117799.0,275.7816,276.6558,275.3123,276.1221,117799.0
2022-04-06 09:50:00,300.0,300.0,298.65,298.79,76114.0,276.0485,276.0485,274.8062,274.9351,76114.0
2022-04-06 10:00:00,298.83,299.07,296.2,296.68,143139.0,274.9719,275.1927,272.5519,272.9935,143139.0
2022-04-06 10:10:00,296.67,298.89,295.91,298.65,147638.0,272.9843,275.0271,272.285,274.8062,147638.0
2022-04-06 10:20:00,298.7,298.96,297.46,297.47,62483.0,274.8523,275.0915,273.7113,273.7205,62483.0
2022-04-06 10:30:00,297.55,297.9,297.06,297.36,70490.0,273.7941,274.1161,273.3432,273.6192,70490.0
2022-04-06 10:40:00,297.3,297.42,296.91,296.95,66169.0,273.564,273.6745,273.2052,273.242,66169.0
2022-04-06 10:50:00,296.9,296.97,295.59,295.75,94790.0,273.196,273.2604,271.9906,272.1378,94790.0
2022-04-06 11:00:00,295.71,297.0,295.6,296.46,60015.0,272.101,273.288,271.9998,272.7911,60015.0
2022-04-06 11:10:00,296.48,297.31,296.41,296.75,64069.0,272.8095,273.5732,272.7451,273.0579,64069.0
2022-04-06 11:20:00,296.73,297.0,296.25,296.31,48325.0,273.0395,273.288,272.5979,272.6531,48325.0
2022-04-06 11:30:00,296.33,296.5,295.01,295.43,87197.0,272.6715,272.8279,271.4569,271.8433,87197.0
2022-04-06 11:40:00,295.39,296.28,295.3,296.0,84353.0,271.8065,272.6255,271.7237,272.3678,84353.0
2022-04-06 11:50:00,296.01,296.6,295.39,295.74,90974.0,272.377,272.9199,271.8065,272.1286,90974.0
2022-04-06 12:00:00,295.78,295.88,295.14,295.17,65075.0,272.1654,272.2574,271.5765,271.6041,65075.0
2022-04-06 12:10:00,295.2,295.97,294.99,295.91,88066.0,271.6317,272.3402,271.4385,272.285,88066.0
2022-04-06 12:20:00,295.9,296.24,295.52,296.04,55739.0,272.2758,272.5887,271.9261,272.4046,55739.0
2022-04-06 12:30:00,296.13,296.39,295.61,295.75,41667.0,272.4874,272.7267,272.009,272.1378,41667.0
2022-04-06 12:40:00,295.74,296.07,295.57,295.96,44374.0,272.1286,272.4322,271.9722,272.331,44374.0
2022-04-06 12:50:00,295.91,296.23,295.6,296.23,48641.0,272.285,272.5795,271.9998,272.5795,48641.0
2022-04-06 13:00:00,296.18,296.57,296.12,296.36,37356.0,272.5335,272.8923,272.4782,272.6991,37356.0
2022-04-06 13:10:00,296.42,297.25,296.41,297.1,58377.0,272.7543,273.518,272.7451,273.38,58377.0
2022-04-06 13:20:00,297.07,297.48,296.76,297.41,42669.0,273.3524,273.7297,273.0671,273.6652,42669.0
2022-04-06 13:30:00,297.33,298.2,297.25,298.04,62352.0,273.5916,274.3922,273.518,274.245,62352.0
2022-04-06 13:40:00,298.05,298.7,297.77,298.13,75285.0,274.2542,274.8523,273.9965,274.3278,75285.0
2022-04-06 13:50:00,298.16,298.64,297.71,297.78,49242.0,274.3554,274.797,273.9413,274.0057,49242.0
2022-04-06 14:00:00,297.84,299.49,296.75,296.91,110765.0,274.0609,275.5792,273.0579,273.2052,110765.0
2022-04-06 14:10:00,296.88,297.1,295.92,296.42,60200.0,273.1776,273.38,272.2942,272.7543,60200.0
2022-04-06 14:20:00,296.44,297.32,296.41,296.67,64969.0,272.7727,273.5824,272.7451,272.9843,64969.0
2022-04-06 14:30:00,296.79,298.21,296.55,297.08,72307.0,273.0947,274.4014,272.8739,273.3616,72307.0
2022-04-06 14:40:00,297.03,297.47,296.83,297.02,92984.0,273.3156,273.7205,273.1316,273.3064,92984.0
2022-04-06 14:50:00,297.01,298.57,297.0,298.07,101162.0,273.2972,274.7326,273.288,274.2726,101162.0
2022-04-06 15:00:00,298.09,299.15,298.09,298.75,126594.0,274.291,275.2663,274.291,274.8983,126594.0
2022-04-06 15:10:00,298.85,299.19,297.92,298.02,88926.0,274.9903,275.3031,274.1345,274.2265,88926.0
2022-04-06 15:20:00,298.02,298.15,297.41,297.45,79451.0,274.2265,274.3462,273.6652,273.7021,79451.0
2022-04-06 15:30:00,297.36,298.03,296.93,297.94,88174.0,273.6192,274.2357,273.2236,274.1529,88174.0
2022-04-06 15:40:00,297.87,299.28,297.8,299.07,121358.0,274.0885,275.386,274.0241,275.1927,121358.0
2022-04-06 15:50:00,299.12,299.44,298.05,298.53,194459.0,275.2387,275.5332,274.2542,274.6958,194459.0
2022-04-07 09:30:00,296.79,299.47,296.5,299.34,168588.0,273.0947,275.5608,272.8279,275.4412,168588.0
2022-04-07 09:40:00,299.31,299.49,296.3,296.61,59917.0,275.4136,275.5792,272.6439,272.9291,59917.0
2022-04-07 09:50:00,296.75,297.67,296.41,297.26,61421.0,273.0579,273.9045,272.7451,273.5272,61421.0
2022-04-07 10:00:00,297.24,297.24,295.3,295.53,82747.0,273.5088,273.5088,271.7237,271.9353,82747.0
2022-04-07 10:10:00,295.46,295.95,294.99,295.33,118278.0,271.8709,272.3218,271.4385,271.7513,118278.0
2022-04-07 10:20:00,295.27,295.37,294.32,294.84,96650.0,271.6961,271.7881,270.822,271.3004,96650.0
2022-04-07 10:30:00,294.84,295.28,294.19,294.43,79141.0,271.3004,271.7053,270.7023,270.9232,79141.0
2022-04-07 10:40:00,294.43,295.5,293.59,295.5,69913.0,270.9232,271.9077,270.1502,271.9077,69913.0
2022-04-07 10:50:00,295.72,297.3,295.71,296.55,68851.0,272.1102,273.564,272.101,272.8739,68851.0
2022-04-07 11:00:00,296.54,297.68,296.32,296.48,52792.0,272.8647,273.9137,272.6623,272.8095,52792.0
2022-04-07 11:10:00,296.43,296.47,295.51,296.22,37849.0,272.7635,272.8003,271.9169,272.5703,37849.0
2022-04-07 11:20:00,296.15,296.7,295.78,295.95,54627.0,272.5058,273.0119,272.1654,272.3218,54627.0
2022-04-07 11:30:00,296.0,297.5,295.93,297.22,54621.0,272.3678,273.7481,272.3034,273.4904,54621.0
2022-04-07 11:40:00,297.25,297.36,296.92,296.98,32678.0,273.518,273.6192,273.2144,273.2696,32678.0
2022-04-07 11:50:00,296.92,297.79,296.86,297.61,37198.0,273.2144,274.0149,273.1592,273.8493,37198.0
2022-04-07 12:00:00,297.6,298.1,297.53,297.97,60731.0,273.8401,274.3002,273.7757,274.1805,60731.0
2022-04-07 12:10:00,298.04,299.15,298.03,299.12,74182.0,274.245,275.2663,274.2357,275.2387,74182.0
2022-04-07 12:20:00,299.13,299.49,298.75,299.45,62143.0,275.2479,275.5792,274.8983,275.5424,62143.0
2022-04-07 12:30:00,299.46,299.46,298.85,298.96,48417.0,275.5516,275.5516,274.9903,275.0915,48417.0
2022-04-07 12:40:00,298.93,299.05,298.64,298.71,49877.0,275.0639,275.1743,274.797,274.8615,49877.0
2022-04-07 12:50:00,298.68,299.97,298.68,299.84,56633.0,274.8339,276.0209,274.8339,275.9012,56633.0
2022-04-07 13:00:00,299.78,300.61,299.75,300.51,60633.0,275.846,276.6098,275.8184,276.5178,60633.0
2022-04-07 13:10:00,300.47,301.8,300.41,301.3,79896.0,276.4809,277.7048,276.4257,277.2447,79896.0
2022-04-07 13:20:00,301.33,301.77,300.92,300.96,54084.0,277.2723,277.6772,276.895,276.9318,54084.0
2022-04-07 13:30:00,300.93,301.17,300.56,300.74,43775.0,276.9042,277.1251,276.5638,276.7294,43775.0
2022-04-07 13:40:00,300.7,300.93,300.28,300.71,53357.0,276.6926,276.9042,276.3061,276.7018,53357.0
2022-04-07 13:50:00,300.66,302.49,300.59,302.39,62109.0,276.6558,278.3397,276.5914,278.2477,62109.0
2022-04-07 14:00:00,302.38,302.55,301.12,301.74,70297.0,278.2385,278.3949,277.079,277.6495,70297.0
2022-04-07 14:10:00,301.75,301.75,300.87,301.1,55018.0,277.6588,277.6588,276.849,277.0606,55018.0
2022-04-07 14:20:00,301.1,302.5,301.02,301.9,85520.0,277.0606,278.3489,276.987,277.7968,85520.0
2022-04-07 14:30:00,301.84,302.29,301.84,301.96,57035.0,277.7416,278.1556,277.7416,277.852,57035.0
2022-04-07 14:40:00,301.94,302.05,301.24,301.76,69378.0,277.8336,277.9348,277.1895,277.668,69378.0
2022-04-07 14:50:00,301.69,302.87,301.69,302.7,60290.0,277.6035,278.6893,277.6035,278.5329,60290.0
2022-04-07 15:00:00,302.58,303.53,302.53,303.45,57207.0,278.4225,279.2966,278.3765,279.223,57207.0
2022-04-07 15:10:00,303.45,303.93,303.24,303.74,71996.0,279.223,279.6647,279.0298,279.4899,71996.0
2022-04-07 15:20:00,303.73,304.49,303.49,304.13,105646.0,279.4807,280.18,279.2598,279.8487,105646.0
2022-04-07 15:30:00,304.18,304.57,303.8,303.92,93476.0,279.8947,280.2536,279.5451,279.6555,93476.0
2022-04-07 15:40:00,303.96,304.59,303.84,303.87,116777.0,279.6923,280.272,279.5819,279.6095,116777.0
2022-04-07 15:50:00,303.86,303.92,302.5,302.85,243993.0,279.6003,279.6555,278.3489,278.6709,243993.0
2022-04-08 09:30:00,301.46,304.2,301.28,302.88,138240.0,277.3919,279.9131,277.2263,278.6985,138240.0
2022-04-08 09:40:00,302.88,303.5,302.32,303.19,49385.0,278.6985,279.269,278.1832,278.9838,49385.0
2022-04-08 09:50:00,303.15,304.69,302.48,304.41,62276.0,278.947,280.364,278.3305,280.1064,62276.0
2022-04-08 10:00:00,304.41,306.64,303.82,306.13,93452.0,280.1064,282.1583,279.5635,281.6891,93452.0
2022-04-08 10:10:00,306.17,307.07,305.75,306.92,118950.0,281.7259,282.554,281.3394,282.416,118950.0
2022-04-08 10:20:00,307.07,310.5,307.03,310.21,270110.0,282.554,285.7102,282.5172,285.4433,270110.0
2022-04-08 10:30:00,310.15,310.99,309.5,310.83,201985.0,285.3881,286.161,284.79,286.0138,201985.0
2022-04-08 10:40:00,310.91,310.93,309.48,310.07,113450.0,286.0874,286.1058,284.7716,285.3145,113450.0
2022-04-08 10:50:00,310.01,311.25,310.01,311.12,83478.0,285.2593,286.4003,285.2593,286.2807,83478.0
2022-04-08 11:00:00,311.06,311.4,310.63,310.8,82479.0,286.2255,286.5383,285.8298,285.9862,82479.0
2022-04-08 11:10:00,310.76,310.76,310.22,310.32,73759.0,285.9494,285.9494,285.4525,285.5445,73759.0
2022-04-08 11:20:00,310.31,310.5,309.18,310.37,98624.0,285.5353,285.7102,284.4956,285.5905,98624.0
2022-04-08 11:30:00,310.39,311.07,309.74,310.02,68396.0,285.6089,286.2347,285.0108,285.2685,68396.0
2022-04-08 11:40:00,310.08,310.8,310.0,310.58,46046.0,285.3237,285.9862,285.2501,285.7838,46046.0
2022-04-08 11:50:00,310.53,311.23,310.5,310.67,48298.0,285.7378,286.3819,285.7102,285.8666,48298.0
2022-04-08 12:00:00,310.76,311.15,310.51,310.95,32981.0,285.9494,286.3083,285.7194,286.1242,32981.0
2022-04-08 12:10:00,310.87,310.87,309.72,310.28,55550.0,286.0506,286.0506,284.9924,285.5077,55550.0
2022-04-08 12:20:00,310.35,311.17,310.35,310.87,26913.0,285.5721,286.3267,285.5721,286.0506,26913.0
2022-04-08 12:30:00,310.88,311.0,310.06,310.13,43524.0,286.0598,286.1702,285.3053,285.3697,43524.0
2022-04-08 12:40:00,310.19,310.71,310.14,310.64,45741.0,285.4249,285.9034,285.3789,285.839,45741.0
2022-04-08 12:50:00,310.65,311.0,310.49,310.91,50957.0,285.8482,286.1702,285.701,286.0874,50957.0
2022-04-08 13:00:00,310.93,310.93,310.58,310.76,36727.0,286.1058,286.1058,285.7838,285.9494,36727.0
2022-04-08 13:10:00,310.8,311.44,310.72,311.18,73766.0,285.9862,286.5751,285.9126,286.3359,73766.0
2022-04-08 13:20:00,311.12,311.43,310.81,310.97,57654.0,286.2807,286.5659,285.9954,286.1426,57654.0
2022-04-08 13:30:00,310.98,311.38,310.73,311.33,80158.0,286.1518,286.5199,285.9218,286.4739,80158.0
2022-04-08 13:40:00,311.35,311.68,310.94,311.15,69984.0,286.4923,286.796,286.115,286.3083,69984.0
2022-04-08 13:50:00,311.16,311.88,311.0,311.8,63649.0,286.3175,286.98,286.1702,286.9064,63649.0
2022-04-08 14:00:00,311.74,312.15,311.3,312.09,74188.0,286.8512,287.2284,286.4463,287.1732,74188.0
2022-04-08 14:10:00,312.14,312.29,311.87,312.15,48336.0,287.2192,287.3573,286.9708,287.2284,48336.0
2022-04-08 14:20:00,312.12,312.25,311.0,311.08,64641.0,287.2008,287.3204,286.1702,286.2439,64641.0
2022-04-08 14:30:00,311.14,311.22,310.7,311.14,41670.0,286.2991,286.3727,285.8942,286.2991,41670.0
2022-04-08 14:40:00,311.19,311.46,310.96,311.44,27379.0,286.3451,286.5935,286.1334,286.5751,27379.0
2022-04-08 14:50:00,311.39,311.99,311.36,311.78,54437.0,286.5291,287.0812,286.5015,286.888,54437.0
2022-04-08 15:00:00,311.83,311.89,311.24,311.25,41593.0,286.934,286.9892,286.3911,286.4003,41593.0
2022-04-08 15:10:00,311.23,312.09,311.06,311.82,58409.0,286.3819,287.1732,286.2255,286.9248,58409.0
2022-04-08 15:20:00,311.84,312.05,311.65,312.04,54324.0,286.9432,287.1364,286.7684,287.1272,54324.0
2022-04-08 15:30:00,312.06,312.15,311.21,311.39,86359.0,287.1456,287.2284,286.3635,286.5291,86359.0
2022-04-08 15:40:00,311.41,311.87,310.78,310.78,102181.0,286.5475,286.9708,285.9678,285.9678,102181.0
2022-04-08 15:50:00,310.67,311.32,310.46,311.18,334094.0,285.8666,286.4647,285.6734,286.3359,334094.0
2022-04-11 09:30:00,307.81,311.11,307.46,309.31,161868.0,283.2349,286.2715,282.9129,284.6152,161868.0
2022-04-11 09:40:00,309.38,313.17,309.27,312.98,101239.0,284.6796,288.167,284.5784,287.9922,101239.0
2022-04-11 09:50:00,312.97,313.75,312.12,312.85,91495.0,287.983,288.7007,287.2008,287.8725,91495.0
2022-04-11 10:00:00,312.75,314.13,311.75,314.04,145976.0,287.7805,289.0504,286.8604,288.9675,145976.0
2022-04-11 10:10:00,314.06,314.17,312.58,313.05,100785.0,288.9859,289.0872,287.6241,288.0566,100785.0
2022-04-11 10:20:00,313.03,313.21,309.59,310.17,99330.0,288.0382,288.2038,284.8728,285.4065,99330.0
2022-04-11 10:30:00,310.12,310.63,309.04,309.22,87546.0,285.3605,285.8298,284.3667,284.5324,87546.0
2022-04-11 10:40:00,309.12,309.93,308.66,309.35,64514.0,284.4403,285.1857,284.0171,284.652,64514.0
2022-04-11 10:50:00,309.38,310.31,308.92,308.99,36738.0,284.6796,285.5353,284.2563,284.3207,36738.0
2022-04-11 11:00:00,308.77,309.19,308.17,308.17,57652.0,284.1183,284.5048,283.5662,283.5662,57652.0
2022-04-11 11:10:00,308.13,308.23,307.53,307.8,63290.0,283.5294,283.6214,282.9773,283.2257,63290.0
2022-04-11 11:20:00,307.72,308.34,307.0,308.18,63321.0,283.1521,283.7226,282.4896,283.5754,63321.0
2022-04-11 11:30:00,308.16,309.15,308.04,308.84,38407.0,283.557,284.4679,283.4466,284.1827,38407.0
2022-04-11 11:40:00,308.81,309.41,308.68,308.97,37664.0,284.1551,284.7072,284.0355,284.3023,37664.0
2022-04-11 11:50:00,309.06,309.17,308.51,308.51,21662.0,284.3851,284.4863,283.879,283.879,21662.0
2022-04-11 12:00:00,308.51,309.13,308.42,308.97,26698.0,283.879,284.4495,283.7962,284.3023,26698.0
2022-04-11 12:10:00,309.08,309.32,308.86,309.04,30818.0,284.4035,284.6244,284.2011,284.3667,30818.0
2022-04-11 12:20:00,309.19,309.8,309.07,309.34,28739.0,284.5048,285.0661,284.3943,284.6428,28739.0
2022-04-11 12:30:00,309.33,309.34,308.91,309.12,20763.0,284.6336,284.6428,284.2471,284.4403,20763.0
2022-04-11 12:40:00,309.12,309.38,308.59,308.81,21778.0,284.4403,284.6796,283.9527,284.1551,21778.0
2022-04-11 12:50:00,308.85,308.96,307.38,307.82,56164.0,284.1919,284.2931,282.8393,283.2441,56164.0
2022-04-11 13:00:00,307.91,309.29,307.91,308.79,39572.0,283.3269,284.5968,283.3269,284.1367,39572.0
2022-04-11 13:10:00,308.68,308.88,308.03,308.47,36576.0,284.0355,284.2195,283.4374,283.8422,36576.0
2022-04-11 13:20:00,308.6,308.63,307.86,308.03,23601.0,283.9619,283.9895,283.2809,283.4374,23601.0
2022-04-11 13:30:00,308.04,308.31,307.27,307.34,42797.0,283.4466,283.695,282.738,282.8025,42797.0
2022-04-11 13:40:00,307.3,307.88,307.28,307.63,43286.0,282.7656,283.2993,282.7472,283.0693,43286.0
2022-04-11 13:50:00,307.65,307.95,307.59,307.89,24675.0,283.0877,283.3638,283.0325,283.3085,24675.0
2022-04-11 14:00:00,307.91,308.12,307.6,307.99,63610.0,283.3269,283.5202,283.0417,283.4006,63610.0
2022-04-11 14:10:00,307.98,308.12,306.76,306.83,49822.0,283.3914,283.5202,282.2688,282.3332,49822.0
2022-04-11 14:20:00,306.8,307.68,306.8,307.46,41326.0,282.3056,283.1153,282.3056,282.9129,41326.0
2022-04-11 14:30:00,307.41,307.99,307.18,307.73,37608.0,282.8669,283.4006,282.6552,283.1613,37608.0
2022-04-11 14:40:00,307.87,308.14,307.62,308.14,27954.0,283.2901,283.5386,283.0601,283.5386,27954.0
2022-04-11 14:50:00,308.16,308.39,308.08,308.3,29251.0,283.557,283.7686,283.4834,283.6858,29251.0
2022-04-11 15:00:00,308.26,308.65,307.86,308.28,27304.0,283.649,284.0079,283.2809,283.6674,27304.0
2022-04-11 15:10:00,308.38,308.46,307.86,307.96,34170.0,283.7594,283.833,283.2809,283.373,34170.0
2022-04-11 15:20:00,307.92,307.95,307.32,307.35,42431.0,283.3361,283.3638,282.7841,282.8117,42431.0
2022-04-11 15:30:00,307.36,307.41,306.41,306.69,97109.0,282.8209,282.8669,281.9467,282.2043,97109.0
2022-04-11 15:40:00,306.71,306.89,306.47,306.55,65553.0,282.2228,282.3884,282.0019,282.0755,65553.0
2022-04-11 15:50:00,306.5,306.93,305.93,306.72,199715.0,282.0295,282.4252,281.505,282.232,199715.0
2022-04-12 09:30:00,309.44,311.93,308.64,310.04,152582.0,284.7348,287.026,283.9987,285.2869,152582.0
2022-04-12 09:40:00,310.14,313.29,308.64,311.36,119850.0,285.3789,288.2774,283.9987,286.5015,119850.0
2022-04-12 09:50:00,311.47,312.9,310.77,311.01,43061.0,286.6027,287.9186,285.9586,286.1794,43061.0
2022-04-12 10:00:00,311.08,311.56,310.48,311.05,49095.0,286.2439,286.6855,285.6918,286.2163,49095.0
2022-04-12 10:10:00,311.21,311.36,310.01,310.01,59768.0,286.3635,286.5015,285.2593,285.2593,59768.0
2022-04-12 10:20:00,310.23,310.57,309.5,309.61,44166.0,285.4617,285.7746,284.79,284.8912,44166.0
2022-04-12 10:30:00,309.61,310.49,309.53,309.94,34842.0,284.8912,285.701,284.8176,285.1949,34842.0
2022-04-12 10:40:00,309.83,309.92,308.49,308.71,38813.0,285.0937,285.1765,283.8606,284.0631,38813.0
2022-04-12 10:50:00,308.73,309.12,308.11,308.92,41926.0,284.0815,284.4403,283.511,284.2563,41926.0
2022-04-12 11:00:00,308.79,309.15,307.97,308.08,29385.0,284.1367,284.4679,283.3822,283.4834,29385.0
2022-04-12 11:10:00,307.94,309.15,307.82,309.07,31353.0,283.3546,284.4679,283.2441,284.3943,31353.0
2022-04-12 11:20:00,309.17,309.45,308.95,308.98,28791.0,284.4863,284.744,284.2839,284.3115,28791.0
2022-04-12 11:30:00,308.99,309.42,308.83,309.06,27944.0,284.3207,284.7164,284.1735,284.3851,27944.0
2022-04-12 11:40:00,309.1,309.34,308.9,309.08,27453.0,284.4219,284.6428,284.2379,284.4035,27453.0
2022-04-12 11:50:00,309.18,309.42,308.97,309.09,23857.0,284.4956,284.7164,284.3023,284.4127,23857.0
2022-04-12 12:00:00,309.13,309.36,308.8,308.88,32690.0,284.4495,284.6612,284.1459,284.2195,32690.0
2022-04-12 12:10:00,308.85,309.39,308.39,309.04,43414.0,284.1919,284.6888,283.7686,284.3667,43414.0
2022-04-12 12:20:00,308.81,308.92,307.94,307.98,40674.0,284.1551,284.2563,283.3546,283.3914,40674.0
2022-04-12 12:30:00,307.85,308.48,307.84,308.38,27055.0,283.2717,283.8514,283.2625,283.7594,27055.0
2022-04-12 12:40:00,308.38,308.63,307.94,308.34,21079.0,283.7594,283.9895,283.3546,283.7226,21079.0
2022-04-12 12:50:00,308.35,308.59,308.29,308.35,26146.0,283.7318,283.9527,283.6766,283.7318,26146.0
2022-04-12 13:00:00,308.33,308.6,307.86,308.35,38773.0,283.7134,283.9619,283.2809,283.7318,38773.0
2022-04-12 13:10:00,308.41,308.66,307.9,308.5,51547.0,283.787,284.0171,283.3177,283.8698,51547.0
2022-04-12 13:20:00,308.57,308.96,308.25,308.73,30145.0,283.9343,284.2931,283.6398,284.0815,30145.0
2022-04-12 13:30:00,308.78,309.1,308.48,308.69,35400.0,284.1275,284.4219,283.8514,284.0447,35400.0
2022-04-12 13:40:00,308.72,308.85,307.56,307.69,50742.0,284.0723,284.1919,283.0049,283.1245,50742.0
2022-04-12 13:50:00,307.8,307.8,307.2,307.29,36611.0,283.2257,283.2257,282.6736,282.7564,36611.0
2022-04-12 14:00:00,307.25,308.08,307.1,307.73,41624.0,282.7196,283.4834,282.5816,283.1613,41624.0
2022-04-12 14:10:00,307.72,307.72,306.71,306.72,47291.0,283.1521,283.1521,282.2228,282.232,47291.0
2022-04-12 14:20:00,306.73,307.14,306.64,306.96,40164.0,282.2412,282.6184,282.1583,282.4528,40164.0
2022-04-12 14:30:00,306.98,307.31,306.73,307.14,36947.0,282.4712,282.7748,282.2412,282.6184,36947.0
2022-04-12 14:40:00,307.04,307.53,306.91,307.29,35984.0,282.5264,282.9773,282.4068,282.7564,35984.0
2022-04-12 14:50:00,307.31,307.75,307.07,307.54,49280.0,282.7748,283.1797,282.554,282.9865,49280.0
2022-04-12 15:00:00,307.44,307.62,306.04,306.18,61173.0,282.8945,283.0601,281.6062,281.7351,61173.0
2022-04-12 15:10:00,306.21,306.21,305.69,306.08,40032.0,281.7627,281.7627,281.2842,281.6431,40032.0
2022-04-12 15:20:00,306.1,306.2,305.16,305.42,95617.0,281.6615,281.7535,280.7965,281.0357,95617.0
2022-04-12 15:30:00,305.39,306.07,305.1,305.96,57251.0,281.0081,281.6338,280.7413,281.5326,57251.0
2022-04-12 15:40:00,305.9,306.43,305.77,306.36,66856.0,281.4774,281.9651,281.3578,281.9007,66856.0
2022-04-12 15:50:00,306.24,306.95,305.9,306.29,254945.0,281.7903,282.4436,281.4774,281.8363,254945.0
2022-04-13 09:30:00,306.11,308.65,305.72,307.81,98051.0,281.6707,284.0079,281.3118,283.2349,98051.0
2022-04-13 09:40:00,308.08,308.09,306.64,307.89,46320.0,283.4834,283.4926,282.1583,283.3085,46320.0
2022-04-13 09:50:00,307.98,309.46,307.66,307.72,68488.0,283.3914,284.7532,283.0969,283.1521,68488.0
2022-04-13 10:00:00,307.79,308.61,306.87,307.14,47337.0,283.2165,283.9711,282.37,282.6184,47337.0
2022-04-13 10:10:00,307.17,307.7,307.0,307.42,24514.0,282.646,283.1337,282.4896,282.8761,24514.0
2022-04-13 10:20:00,307.54,307.75,306.68,306.76,26635.0,282.9865,283.1797,282.1951,282.2688,26635.0
2022-04-13 10:30:00,306.67,307.12,306.17,306.6,42597.0,282.1859,282.6,281.7259,282.1215,42597.0
2022-04-13 10:40:00,306.58,307.56,305.89,307.44,38892.0,282.1031,283.0049,281.4682,282.8945,38892.0
2022-04-13 10:50:00,307.43,308.59,307.37,308.35,45514.0,282.8853,283.9527,282.8301,283.7318,45514.0
2022-04-13 11:00:00,308.26,309.2,308.08,308.75,53594.0,283.649,284.514,283.4834,284.0999,53594.0
2022-04-13 11:10:00,308.74,309.11,308.4,308.95,25594.0,284.0907,284.4311,283.7778,284.2839,25594.0
2022-04-13 11:20:00,309.0,309.15,308.63,309.01,24230.0,284.3299,284.4679,283.9895,284.3391,24230.0
2022-04-13 11:30:00,309.09,309.33,308.89,309.06,24464.0,284.4127,284.6336,284.2287,284.3851,24464.0
2022-04-13 11:40:00,309.09,309.28,308.82,308.85,16100.0,284.4127,284.5876,284.1643,284.1919,16100.0
2022-04-13 11:50:00,308.85,308.87,308.12,308.24,32400.0,284.1919,284.2103,283.5202,283.6306,32400.0
2022-04-13 12:00:00,308.24,308.78,308.15,308.55,18829.0,283.6306,284.1275,283.5478,283.9158,18829.0
2022-04-13 12:10:00,308.5,308.96,308.24,308.72,41677.0,283.8698,284.2931,283.6306,284.0723,41677.0
2022-04-13 12:20:00,308.72,309.01,308.56,308.69,17112.0,284.0723,284.3391,283.9251,284.0447,17112.0
2022-04-13 12:30:00,308.69,309.39,308.67,309.25,21468.0,284.0447,284.6888,284.0263,284.56,21468.0
2022-04-13 12:40:00,309.28,310.23,309.28,310.09,45948.0,284.5876,285.4617,284.5876,285.3329,45948.0
2022-04-13 12:50:00,310.1,310.22,309.89,309.91,36194.0,285.3421,285.4525,285.1489,285.1673,36194.0
2022-04-13 13:00:00,309.92,310.27,309.77,310.17,21246.0,285.1765,285.4985,285.0384,285.4065,21246.0
2022-04-13 13:10:00,310.16,310.63,310.15,310.36,34258.0,285.3973,285.8298,285.3881,285.5813,34258.0
2022-04-13 13:20:00,310.45,310.51,310.2,310.3,34983.0,285.6642,285.7194,285.4341,285.5261,34983.0
2022-04-13 13:30:00,310.35,310.37,310.02,310.29,32139.0,285.5721,285.5905,285.2685,285.5169,32139.0
2022-04-13 13:40:00,310.32,310.32,309.75,309.98,54292.0,285.5445,285.5445,285.02,285.2317,54292.0
2022-04-13 13:50:00,310.0,310.14,309.77,310.11,31105.0,285.2501,285.3789,285.0384,285.3513,31105.0
2022-04-13 14:00:00,310.07,310.33,309.96,310.22,22380.0,285.3145,285.5537,285.2133,285.4525,22380.0
2022-04-13 14:10:00,310.2,310.23,309.92,310.02,30232.0,285.4341,285.4617,285.1765,285.2685,30232.0
2022-04-13 14:20:00,310.03,310.16,309.75,309.96,42410.0,285.2777,285.3973,285.02,285.2133,42410.0
2022-04-13 14:30:00,309.98,310.36,309.81,310.23,34294.0,285.2317,285.5813,285.0753,285.4617,34294.0
2022-04-13 14:40:00,310.25,310.38,310.09,310.34,39088.0,285.4801,285.5997,285.3329,285.5629,39088.0
2022-04-13 14:50:00,310.36,311.0,310.36,310.83,49325.0,285.5813,286.1702,285.5813,286.0138,49325.0
2022-04-13 15:00:00,310.86,311.35,310.58,311.3,35826.0,286.0414,286.4923,285.7838,286.4463,35826.0
2022-04-13 15:10:00,311.24,311.7,311.2,311.55,43978.0,286.3911,286.8144,286.3543,286.6763,43978.0
2022-04-13 15:20:00,311.55,311.56,311.17,311.27,49283.0,286.6763,286.6855,286.3267,286.4187,49283.0
2022-04-13 15:30:00,311.28,311.55,311.14,311.3,41694.0,286.4279,286.6763,286.2991,286.4463,41694.0
2022-04-13 15:40:00,311.32,311.33,310.69,310.89,93281.0,286.4647,286.4739,285.885,286.069,93281.0
2022-04-13 15:50:00,310.77,310.77,310.1,310.47,192150.0,285.9586,285.9586,285.3421,285.6826,192150.0
2022-04-14 09:30:00,310.83,312.25,309.76,310.01,200397.0,286.0138,287.3204,285.0292,285.2593,200397.0
2022-04-14 09:40:00,310.0,310.05,308.35,308.35,53702.0,285.2501,285.2961,283.7318,283.7318,53702.0
2022-04-14 09:50:00,308.45,308.52,306.62,306.73,73069.0,283.8238,283.8882,282.1399,282.2412,73069.0
2022-04-14 10:00:00,306.72,307.6,306.36,306.87,75833.0,282.232,283.0417,281.9007,282.37,75833.0
2022-04-14 10:10:00,306.85,308.15,306.74,307.54,60660.0,282.3516,283.5478,282.2504,282.9865,60660.0
2022-04-14 10:20:00,307.6,308.65,307.42,308.65,49816.0,283.0417,284.0079,282.8761,284.0079,49816.0
2022-04-14 10:30:00,308.62,309.49,308.53,308.83,55573.0,283.9803,284.7808,283.8974,284.1735,55573.0
2022-04-14 10:40:00,308.85,309.59,308.65,309.02,39234.0,284.1919,284.8728,284.0079,284.3483,39234.0
2022-04-14 10:50:00,309.0,309.01,308.37,308.42,50939.0,284.3299,284.3391,283.7502,283.7962,50939.0
2022-04-14 11:00:00,308.39,309.4,308.17,309.37,42487.0,283.7686,284.698,283.5662,284.6704,42487.0
2022-04-14 11:10:00,309.39,309.4,308.43,308.52,33591.0,284.6888,284.698,283.8054,283.8882,33591.0
2022-04-14 11:20:00,308.82,309.21,308.39,309.15,35442.0,284.1643,284.5232,283.7686,284.4679,35442.0
2022-04-14 11:30:00,309.14,309.2,308.07,308.07,27993.0,284.4587,284.514,283.4742,283.4742,27993.0
2022-04-14 11:40:00,308.08,308.14,307.71,307.89,33302.0,283.4834,283.5386,283.1429,283.3085,33302.0
2022-04-14 11:50:00,307.88,307.91,307.02,307.09,30995.0,283.2993,283.3269,282.508,282.5724,30995.0
2022-04-14 12:00:00,307.06,307.9,306.8,307.88,39667.0,282.5448,283.3177,282.3056,283.2993,39667.0
2022-04-14 12:10:00,307.85,308.0,307.27,307.28,35696.0,283.2717,283.4098,282.738,282.7472,35696.0
2022-04-14 12:20:00,307.31,307.33,306.96,307.05,40160.0,282.7748,282.7933,282.4528,282.5356,40160.0
2022-04-14 12:30:00,307.01,307.25,306.85,306.92,21686.0,282.4988,282.7196,282.3516,282.416,21686.0
2022-04-14 12:40:00,306.9,307.05,306.59,306.93,29514.0,282.3976,282.5356,282.1123,282.4252,29514.0
2022-04-14 12:50:00,306.96,307.36,306.9,307.3,33935.0,282.4528,282.8209,282.3976,282.7656,33935.0
2022-04-14 13:00:00,307.37,307.37,306.76,306.79,28105.0,282.8301,282.8301,282.2688,282.2964,28105.0
2022-04-14 13:10:00,306.81,307.19,306.7,306.76,23679.0,282.3148,282.6644,282.2136,282.2688,23679.0
2022-04-14 13:20:00,306.79,306.86,306.56,306.79,43960.0,282.2964,282.3608,282.0847,282.2964,43960.0
2022-04-14 13:30:00,306.75,306.87,306.18,306.18,33591.0,282.2596,282.37,281.7351,281.7351,33591.0
2022-04-14 13:40:00,306.17,307.25,306.07,307.12,38821.0,281.7259,282.7196,281.6338,282.6,38821.0
2022-04-14 13:50:00,307.04,307.59,306.9,307.55,32958.0,282.5264,283.0325,282.3976,282.9957,32958.0
2022-04-14 14:00:00,307.5,307.6,307.07,307.45,42624.0,282.9497,283.0417,282.554,282.9037,42624.0
2022-04-14 14:10:00,307.5,308.03,307.33,307.81,25187.0,282.9497,283.4374,282.7933,283.2349,25187.0
2022-04-14 14:20:00,307.83,307.83,307.25,307.49,18556.0,283.2533,283.2533,282.7196,282.9405,18556.0
2022-04-14 14:30:00,307.49,307.59,307.13,307.19,19466.0,282.9405,283.0325,282.6092,282.6644,19466.0
2022-04-14 14:40:00,307.19,307.23,306.74,306.83,25458.0,282.6644,282.7012,282.2504,282.3332,25458.0
2022-04-14 14:50:00,306.83,306.9,305.96,306.0,31197.0,282.3332,282.3976,281.5326,281.5694,31197.0
2022-04-14 15:00:00,306.03,306.05,305.18,305.18,51490.0,281.597,281.6154,280.8149,280.8149,51490.0
2022-04-14 15:10:00,305.17,305.76,305.05,305.68,44121.0,280.8057,281.3486,280.6953,281.275,44121.0
2022-04-14 15:20:00,305.6,305.74,305.29,305.41,32748.0,281.2014,281.3302,280.9161,281.0265,32748.0
2022-04-14 15:30:00,305.47,305.49,304.93,305.12,70268.0,281.0818,281.1002,280.5849,280.7597,70268.0
2022-04-14 15:40:00,305.07,305.78,305.01,305.41,70421.0,280.7137,281.367,280.6585,281.0265,70421.0
2022-04-14 15:50:00,305.4,305.4,304.33,304.69,295909.0,281.0173,281.0173,280.0328,280.364,295909.0
2022-04-18 09:30:00,303.0,306.29,302.87,304.63,113526.0,278.809,281.8363,278.6893,280.3088,113526.0
2022-04-18 09:40:00,304.44,304.51,301.48,302.19,49289.0,280.134,280.1984,277.4103,278.0636,49289.0
2022-04-18 09:50:00,302.12,302.56,300.62,300.87,75210.0,277.9992,278.4041,276.619,276.849,75210.0
2022-04-18 10:00:00,300.81,301.38,300.15,300.9,80414.0,276.7938,277.3183,276.1865,276.8766,80414.0
2022-04-18 10:10:00,300.86,301.77,300.84,301.69,42395.0,276.8398,277.6772,276.8214,277.6035,42395.0
2022-04-18 10:20:00,301.78,302.82,301.69,302.16,44365.0,277.6864,278.6433,277.6035,278.036,44365.0
2022-04-18 10:30:00,302.15,302.67,301.73,301.89,26272.0,278.0268,278.5053,277.6403,277.7876,26272.0
2022-04-18 10:40:00,301.9,302.37,301.71,302.05,36016.0,277.7968,278.2293,277.6219,277.9348,36016.0
2022-04-18 10:50:00,301.99,301.99,301.35,301.5,54786.0,277.8796,277.8796,277.2907,277.4287,54786.0
2022-04-18 11:00:00,301.48,301.88,300.9,301.36,48111.0,277.4103,277.7784,276.8766,277.2999,48111.0
2022-04-18 11:10:00,301.38,301.7,301.06,301.17,31352.0,277.3183,277.6127,277.0238,277.1251,31352.0
2022-04-18 11:20:00,301.11,301.11,299.81,299.86,60105.0,277.0698,277.0698,275.8736,275.9196,60105.0
2022-04-18 11:30:00,299.87,300.27,299.56,299.58,28457.0,275.9288,276.2969,275.6436,275.662,28457.0
2022-04-18 11:40:00,299.59,300.08,299.31,299.78,42621.0,275.6712,276.1221,275.4136,275.846,42621.0
2022-04-18 11:50:00,299.71,300.36,299.67,300.25,24637.0,275.7816,276.3797,275.7448,276.2785,24637.0
2022-04-18 12:00:00,300.24,300.34,299.73,300.07,21050.0,276.2693,276.3613,275.8,276.1129,21050.0
2022-04-18 12:10:00,299.99,300.0,299.42,299.43,38780.0,276.0393,276.0485,275.5148,275.524,38780.0
2022-04-18 12:20:00,299.36,300.1,299.36,299.97,21125.0,275.4596,276.1405,275.4596,276.0209,21125.0
2022-04-18 12:30:00,300.07,300.4,299.96,300.19,21614.0,276.1129,276.4165,276.0117,276.2233,21614.0
2022-04-18 12:40:00,300.22,300.39,299.97,300.15,18755.0,276.2509,276.4073,276.0209,276.1865,18755.0
2022-04-18 12:50:00,300.12,300.58,300.12,300.43,19234.0,276.1589,276.5822,276.1589,276.4441,19234.0
2022-04-18 13:00:00,300.44,300.9,300.18,300.9,24403.0,276.4533,276.8766,276.2141,276.8766,24403.0
2022-04-18 13:10:00,300.91,301.11,300.12,300.21,24349.0,276.8858,277.0698,276.1589,276.2417,24349.0
2022-04-18 13:20:00,300.13,300.63,300.12,300.6,24403.0,276.1681,276.6282,276.1589,276.6006,24403.0
2022-04-18 13:30:00,300.56,301.75,300.53,301.71,39025.0,276.5638,277.6588,276.5362,277.6219,39025.0
2022-04-18 13:40:00,301.74,301.95,301.44,301.8,35219.0,277.6495,277.8428,277.3735,277.7048,35219.0
2022-04-18 13:50:00,301.76,302.01,301.37,301.48,42698.0,277.668,277.898,277.3091,277.4103,42698.0
2022-04-18 14:00:00,301.38,301.67,301.23,301.34,35163.0,277.3183,277.5851,277.1803,277.2815,35163.0
2022-04-18 14:10:00,301.33,301.33,300.69,301.16,61103.0,277.2723,277.2723,276.6834,277.1159,61103.0
2022-04-18 14:20:00,301.12,301.49,300.98,301.08,26458.0,277.079,277.4195,276.9502,277.0422,26458.0
2022-04-18 14:30:00,301.12,301.4,300.96,301.02,31945.0,277.079,277.3367,276.9318,276.987,31945.0
2022-04-18 14:40:00,301.06,301.2,300.85,301.14,25584.0,277.0238,277.1527,276.8306,277.0975,25584.0
2022-04-18 14:50:00,301.11,301.5,300.94,301.0,36166.0,277.0698,277.4287,276.9134,276.9686,36166.0
2022-04-18 15:00:00,301.09,301.2,300.5,300.52,30670.0,277.0514,277.1527,276.5085,276.527,30670.0
2022-04-18 15:10:00,300.53,300.74,300.26,300.29,28507.0,276.5362,276.7294,276.2877,276.3153,28507.0
2022-04-18 15:20:00,300.32,300.5,300.01,300.3,41485.0,276.3429,276.5085,276.0577,276.3245,41485.0
2022-04-18 15:30:00,300.21,300.22,298.83,298.84,73202.0,276.2417,276.2509,274.9719,274.9811,73202.0
2022-04-18 15:40:00,298.83,299.48,298.72,299.19,71227.0,274.9719,275.57,274.8707,275.3031,71227.0
2022-04-18 15:50:00,299.16,300.28,298.77,300.22,164581.0,275.2755,276.3061,274.9167,276.2509,164581.0
2022-04-19 09:30:00,300.61,303.7,299.81,302.37,120869.0,276.6098,279.4531,275.8736,278.2293,120869.0
2022-04-19 09:40:00,302.23,303.44,301.75,303.11,105854.0,278.1004,279.2138,277.6588,278.9102,105854.0
2022-04-19 09:50:00,303.06,303.87,302.47,303.4,58890.0,278.8642,279.6095,278.3213,279.177,58890.0
2022-04-19 10:00:00,303.38,303.96,302.82,303.36,61950.0,279.1586,279.6923,278.6433,279.1402,61950.0
2022-04-19 10:10:00,303.45,304.15,302.98,303.0,63205.0,279.223,279.8671,278.7905,278.809,63205.0
2022-04-19 10:20:00,303.07,304.38,302.82,304.37,53251.0,278.8734,280.0788,278.6433,280.0696,53251.0
2022-04-19 10:30:00,304.49,304.97,304.34,304.79,35384.0,280.18,280.6217,280.042,280.456,35384.0
2022-04-19 10:40:00,304.85,305.09,304.31,304.57,49747.0,280.5113,280.7321,280.0144,280.2536,49747.0
2022-04-19 10:50:00,304.66,304.67,304.05,304.29,35438.0,280.3364,280.3456,279.7751,279.996,35438.0
2022-04-19 11:00:00,304.27,305.5,304.23,305.24,39256.0,279.9776,281.1094,279.9408,280.8701,39256.0
2022-04-19 11:10:00,305.3,305.49,304.67,305.15,33198.0,280.9253,281.1002,280.3456,280.7873,33198.0
2022-04-19 11:20:00,305.11,305.96,304.8,305.86,43751.0,280.7505,281.5326,280.4652,281.4406,43751.0
2022-04-19 11:30:00,305.84,306.53,305.79,306.51,53129.0,281.4222,282.0571,281.3762,282.0387,53129.0
2022-04-19 11:40:00,306.48,306.82,306.22,306.76,28334.0,282.0111,282.324,281.7719,282.2688,28334.0
2022-04-19 11:50:00,306.82,307.23,305.77,305.98,30180.0,282.324,282.7012,281.3578,281.551,30180.0
2022-04-19 12:00:00,305.96,306.79,305.86,306.69,30987.0,281.5326,282.2964,281.4406,282.2043,30987.0
2022-04-19 12:10:00,306.69,306.85,306.11,306.13,26985.0,282.2043,282.3516,281.6707,281.6891,26985.0
2022-04-19 12:20:00,306.13,306.52,306.12,306.38,27675.0,281.6891,282.0479,281.6799,281.9191,27675.0
2022-04-19 12:30:00,306.4,306.7,305.68,305.7,30574.0,281.9375,282.2136,281.275,281.2934,30574.0
2022-04-19 12:40:00,305.67,305.86,305.37,305.69,23141.0,281.2658,281.4406,280.9897,281.2842,23141.0
2022-04-19 12:50:00,305.69,305.94,305.41,305.48,27211.0,281.2842,281.5142,281.0265,281.091,27211.0
2022-04-19 13:00:00,305.5,306.0,305.41,305.72,20817.0,281.1094,281.5694,281.0265,281.3118,20817.0
2022-04-19 13:10:00,305.74,305.84,305.46,305.62,20269.0,281.3302,281.4222,281.0726,281.2198,20269.0
2022-04-19 13:20:00,305.62,305.77,304.76,304.85,35126.0,281.2198,281.3578,280.4284,280.5113,35126.0
2022-04-19 13:30:00,304.86,305.9,304.81,305.76,26927.0,280.5205,281.4774,280.4744,281.3486,26927.0
2022-04-19 13:40:00,305.72,305.72,305.38,305.68,33934.0,281.3118,281.3118,280.9989,281.275,33934.0
2022-04-19 13:50:00,305.74,306.17,305.73,305.79,30288.0,281.3302,281.7259,281.321,281.3762,30288.0
2022-04-19 14:00:00,305.81,306.0,305.6,305.74,24693.0,281.3946,281.5694,281.2014,281.3302,24693.0
2022-04-19 14:10:00,305.73,305.74,305.29,305.42,36124.0,281.321,281.3302,280.9161,281.0357,36124.0
2022-04-19 14:20:00,305.47,305.88,305.39,305.73,36473.0,281.0818,281.459,281.0081,281.321,36473.0
2022-04-19 14:30:00,305.78,306.05,305.6,306.05,28663.0,281.367,281.6154,281.2014,281.6154,28663.0
2022-04-19 14:40:00,306.03,306.39,305.94,306.38,29041.0,281.597,281.9283,281.5142,281.9191,29041.0
2022-04-19 14:50:00,306.42,306.55,306.21,306.46,31605.0,281.9559,282.0755,281.7627,281.9927,31605.0
2022-04-19 15:00:00,306.45,306.77,306.38,306.69,34482.0,281.9835,282.278,281.9191,282.2043,34482.0
2022-04-19 15:10:00,306.68,307.66,306.6,307.62,76294.0,282.1951,283.0969,282.1215,283.0601,76294.0
2022-04-19 15:20:00,307.58,307.87,307.55,307.77,45781.0,283.0233,283.2901,282.9957,283.1981,45781.0
2022-04-19 15:30:00,307.79,308.11,307.59,308.0,41542.0,283.2165,283.511,283.0325,283.4098,41542.0
2022-04-19 15:40:00,308.0,308.02,307.1,307.2,84057.0,283.4098,283.4282,282.5816,282.6736,84057.0
2022-04-19 15:50:00,307.24,308.13,307.24,307.87,133239.0,282.7104,283.5294,282.7104,283.2901,133239.0
2022-04-20 09:30:00,311.0,314.84,309.75,314.75,201941.0,286.1702,289.7037,285.02,289.6209,201941.0
2022-04-20 09:40:00,314.76,315.22,312.53,313.74,178183.0,289.6301,290.0533,287.5781,288.6915,178183.0
2022-04-20 09:50:00,313.92,315.75,313.58,313.84,131651.0,288.8571,290.541,288.5443,288.7835,131651.0
2022-04-20 10:00:00,313.69,314.09,313.11,313.44,65028.0,288.6455,289.0135,288.1118,288.4154,65028.0
2022-04-20 10:10:00,313.58,313.63,311.73,312.13,55818.0,288.5443,288.5903,286.842,287.21,55818.0
2022-04-20 10:20:00,312.13,312.94,310.85,311.22,66306.0,287.21,287.9554,286.0322,286.3727,66306.0
2022-04-20 10:30:00,311.36,313.67,311.15,313.06,70391.0,286.5015,288.6271,286.3083,288.0658,70391.0
2022-04-20 10:40:00,313.15,313.32,312.66,312.72,36995.0,288.1486,288.305,287.6977,287.7529,36995.0
2022-04-20 10:50:00,312.72,313.38,312.06,312.38,59999.0,287.7529,288.3602,287.1456,287.4401,59999.0
2022-04-20 11:00:00,312.4,312.41,311.37,311.81,38516.0,287.4585,287.4677,286.5107,286.9156,38516.0
2022-04-20 11:10:00,311.81,312.57,311.69,312.45,31871.0,286.9156,287.6149,286.8052,287.5045,31871.0
2022-04-20 11:20:00,312.42,313.45,312.4,313.43,30226.0,287.4769,288.4246,287.4585,288.4062,30226.0
2022-04-20 11:30:00,313.4,314.8,313.25,314.41,74966.0,288.3786,289.6669,288.2406,289.308,74966.0
2022-04-20 11:40:00,314.44,315.16,314.26,314.36,50431.0,289.3356,289.9981,289.17,289.262,50431.0
2022-04-20 11:50:00,314.32,315.28,314.32,315.08,34826.0,289.2252,290.1085,289.2252,289.9245,34826.0
2022-04-20 12:00:00,315.16,315.23,314.24,314.62,38809.0,289.9981,290.0625,289.1516,289.5012,38809.0
2022-04-20 12:10:00,314.56,314.92,314.3,314.78,37639.0,289.446,289.7773,289.2068,289.6485,37639.0
2022-04-20 12:20:00,314.77,315.07,314.13,314.35,35271.0,289.6393,289.9153,289.0504,289.2528,35271.0
2022-04-20 12:30:00,314.35,315.13,314.19,315.12,51648.0,289.2528,289.9705,289.1056,289.9613,51648.0
2022-04-20 12:40:00,315.08,315.73,314.91,315.58,40257.0,289.9245,290.5226,289.7681,290.3846,40257.0
2022-04-20 12:50:00,315.66,316.1,315.63,315.74,74511.0,290.4582,290.8631,290.4306,290.5318,74511.0
2022-04-20 13:00:00,315.67,316.06,314.69,314.86,56374.0,290.4674,290.8263,289.5656,289.7221,56374.0
2022-04-20 13:10:00,314.86,315.74,314.79,315.24,52486.0,289.7221,290.5318,289.6577,290.0717,52486.0
2022-04-20 13:20:00,315.24,315.59,315.1,315.15,35731.0,290.0717,290.3938,289.9429,289.9889,35731.0
2022-04-20 13:30:00,315.16,315.24,314.63,314.97,38949.0,289.9981,290.0717,289.5104,289.8233,38949.0
2022-04-20 13:40:00,314.94,315.66,314.94,315.48,41658.0,289.7957,290.4582,289.7957,290.2926,41658.0
2022-04-20 13:50:00,315.5,315.73,315.23,315.58,41555.0,290.311,290.5226,290.0625,290.3846,41555.0
2022-04-20 14:00:00,315.58,315.85,315.38,315.57,36937.0,290.3846,290.633,290.2006,290.3754,36937.0
2022-04-20 14:10:00,315.54,315.69,314.67,314.83,33550.0,290.3478,290.4858,289.5472,289.6945,33550.0
2022-04-20 14:20:00,314.7,314.78,314.4,314.43,26789.0,289.5748,289.6485,289.2988,289.3264,26789.0
2022-04-20 14:30:00,314.41,314.41,313.61,313.7,36542.0,289.308,289.308,288.5719,288.6547,36542.0
2022-04-20 14:40:00,313.76,314.54,313.64,314.49,43019.0,288.7099,289.4276,288.5995,289.3816,43019.0
2022-04-20 14:50:00,314.48,314.58,313.67,313.82,69323.0,289.3724,289.4644,288.6271,288.7651,69323.0
2022-04-20 15:00:00,313.86,314.61,313.86,314.49,41172.0,288.8019,289.492,288.8019,289.3816,41172.0
2022-04-20 15:10:00,314.57,315.43,314.44,315.24,53810.0,289.4552,290.2466,289.3356,290.0717,53810.0
2022-04-20 15:20:00,315.2,315.98,315.2,315.87,59267.0,290.0349,290.7526,290.0349,290.6514,59267.0
2022-04-20 15:30:00,315.8,315.8,315.0,315.48,51247.0,290.587,290.587,289.8509,290.2926,51247.0
2022-04-20 15:40:00,315.48,316.02,315.18,315.93,118863.0,290.2926,290.7895,290.0165,290.7066,118863.0
2022-04-20 15:50:00,315.9,316.06,315.0,315.14,295141.0,290.679,290.8263,289.8509,289.9797,295141.0
2022-04-21 09:30:00,317.0,318.4,316.5,317.03,113230.0,291.6912,292.9794,291.2311,291.7188,113230.0
2022-04-21 09:40:00,317.16,318.22,316.14,316.38,47090.0,291.8384,292.8138,290.8999,291.1207,47090.0
2022-04-21 09:50:00,316.43,317.37,316.23,316.76,54869.0,291.1667,292.0317,290.9827,291.4704,54869.0
2022-04-21 10:00:00,316.69,316.81,315.64,316.38,42909.0,291.406,291.5164,290.4398,291.1207,42909.0
2022-04-21 10:10:00,316.27,316.66,315.04,315.04,32388.0,291.0195,291.3784,289.8877,289.8877,32388.0
2022-04-21 10:20:00,315.0,315.24,314.51,315.14,36194.0,289.8509,290.0717,289.4,289.9797,36194.0
2022-04-21 10:30:00,315.16,315.36,314.65,315.05,29838.0,289.9981,290.1821,289.5288,289.8969,29838.0
2022-04-21 10:40:00,315.13,315.18,313.75,313.89,34334.0,289.9705,290.0165,288.7007,288.8295,34334.0
2022-04-21 10:50:00,313.94,314.07,312.91,313.48,75271.0,288.8755,288.9951,287.9278,288.4522,75271.0
2022-04-21 11:00:00,313.49,313.7,312.72,313.15,45503.0,288.4614,288.6547,287.7529,288.1486,45503.0
2022-04-21 11:10:00,313.15,313.86,313.0,313.51,24358.0,288.1486,288.8019,288.0106,288.4799,24358.0
2022-04-21 11:20:00,313.54,313.8,313.0,313.0,25845.0,288.5075,288.7467,288.0106,288.0106,25845.0
2022-04-21 11:30:00,313.18,313.22,312.39,312.78,26600.0,288.1762,288.213,287.4493,287.8081,26600.0
2022-04-21 11:40:00,312.61,313.27,312.58,312.99,24920.0,287.6517,288.259,287.6241,288.0014,24920.0
2022-04-21 11:50:00,312.97,313.55,311.25,311.59,93640.0,287.983,288.5167,286.4003,286.7131,93640.0
2022-04-21 12:00:00,311.74,312.11,311.04,312.1,34848.0,286.8512,287.1916,286.2071,287.1824,34848.0
2022-04-21 12:10:00,312.21,312.46,312.05,312.27,18142.0,287.2836,287.5137,287.1364,287.3389,18142.0
2022-04-21 12:20:00,312.29,312.5,312.04,312.35,21287.0,287.3573,287.5505,287.1272,287.4125,21287.0
2022-04-21 12:30:00,312.31,313.15,312.3,312.98,26350.0,287.3757,288.1486,287.3665,287.9922,26350.0
2022-04-21 12:40:00,312.92,313.14,312.65,312.94,15097.0,287.937,288.1394,287.6885,287.9554,15097.0
2022-04-21 12:50:00,312.88,312.94,312.39,312.61,20513.0,287.9001,287.9554,287.4493,287.6517,20513.0
2022-04-21 13:00:00,312.47,312.72,311.73,311.84,25989.0,287.5229,287.7529,286.842,286.9432,25989.0
2022-04-21 13:10:00,311.8,311.85,311.13,311.25,17841.0,286.9064,286.9524,286.2899,286.4003,17841.0
2022-04-21 13:20:00,311.14,312.47,311.1,312.4,29595.0,286.2991,287.5229,286.2623,287.4585,29595.0
2022-04-21 13:30:00,312.39,312.82,311.54,311.61,21906.0,287.4493,287.8449,286.6671,286.7315,21906.0
2022-04-21 13:40:00,311.52,312.93,311.52,312.69,24747.0,286.6487,287.9462,286.6487,287.7253,24747.0
2022-04-21 13:50:00,312.65,312.66,311.08,311.39,15568.0,287.6885,287.6977,286.2439,286.5291,15568.0
2022-04-21 14:00:00,311.29,311.29,310.51,310.92,43566.0,286.4371,286.4371,285.7194,286.0966,43566.0
2022-04-21 14:10:00,310.9,311.11,310.39,311.06,36958.0,286.0782,286.2715,285.6089,286.2255,36958.0
2022-04-21 14:20:00,311.11,311.49,310.99,311.07,30250.0,286.2715,286.6211,286.161,286.2347,30250.0
2022-04-21 14:30:00,310.96,312.22,310.76,311.58,24638.0,286.1334,287.2928,285.9494,286.7039,24638.0
2022-04-21 14:40:00,311.71,311.71,310.6,310.68,18676.0,286.8236,286.8236,285.8022,285.8758,18676.0
2022-04-21 14:50:00,310.69,310.91,310.44,310.78,31595.0,285.885,286.0874,285.655,285.9678,31595.0
2022-04-21 15:00:00,310.8,310.8,309.94,309.97,34459.0,285.9862,285.9862,285.1949,285.2225,34459.0
2022-04-21 15:10:00,309.85,310.31,309.74,310.31,43110.0,285.1121,285.5353,285.0108,285.5353,43110.0
2022-04-21 15:20:00,310.32,311.26,310.11,311.14,49878.0,285.5445,286.4095,285.3513,286.2991,49878.0
2022-04-21 15:30:00,311.16,311.39,310.06,310.36,33535.0,286.3175,286.5291,285.3053,285.5813,33535.0
2022-04-21 15:40:00,310.39,310.96,309.85,309.88,45090.0,285.6089,286.1334,285.1121,285.1397,45090.0
2022-04-21 15:50:00,309.8,311.01,309.8,310.36,118117.0,285.0661,286.1794,285.0661,285.5813,118117.0
2022-04-22 09:30:00,309.82,309.82,306.39,306.77,141671.0,285.0845,285.0845,281.9283,282.278,141671.0
2022-04-22 09:40:00,306.54,307.08,305.69,306.17,101394.0,282.0663,282.5632,281.2842,281.7259,101394.0
2022-04-22 09:50:00,306.02,306.09,304.43,305.13,84792.0,281.5878,281.6523,280.1248,280.7689,84792.0
2022-04-22 10:00:00,305.1,305.5,304.34,304.7,56701.0,280.7413,281.1094,280.042,280.3732,56701.0
2022-04-22 10:10:00,304.72,304.75,303.52,304.33,71697.0,280.3916,280.4192,279.2874,280.0328,71697.0
2022-04-22 10:20:00,304.49,304.95,304.0,304.85,80762.0,280.18,280.6033,279.7291,280.5113,80762.0
2022-04-22 10:30:00,304.84,305.86,304.65,305.85,63742.0,280.5021,281.4406,280.3272,281.4314,63742.0
2022-04-22 10:40:00,305.82,305.94,304.66,304.85,62085.0,281.4038,281.5142,280.3364,280.5113,62085.0
2022-04-22 10:50:00,304.92,304.92,304.12,304.14,48078.0,280.5757,280.5757,279.8395,279.8579,48078.0
2022-04-22 11:00:00,304.14,305.53,304.1,305.44,37452.0,279.8579,281.137,279.8211,281.0541,37452.0
2022-04-22 11:10:00,305.33,305.89,304.93,305.24,37050.0,280.9529,281.4682,280.5849,280.8701,37050.0
2022-04-22 11:20:00,305.23,305.58,304.84,304.96,19660.0,280.8609,281.183,280.5021,280.6125,19660.0
2022-04-22 11:30:00,305.05,305.33,304.65,304.7,28481.0,280.6953,280.9529,280.3272,280.3732,28481.0
2022-04-22 11:40:00,304.66,304.76,303.91,304.21,33090.0,280.3364,280.4284,279.6463,279.9223,33090.0
2022-04-22 11:50:00,304.21,304.36,303.71,303.9,26427.0,279.9223,280.0604,279.4623,279.6371,26427.0
2022-04-22 12:00:00,303.97,304.04,303.44,303.64,23232.0,279.7015,279.7659,279.2138,279.3979,23232.0
2022-04-22 12:10:00,303.61,303.9,303.3,303.85,40905.0,279.3703,279.6371,279.085,279.5911,40905.0
2022-04-22 12:20:00,303.77,304.2,303.65,304.13,21658.0,279.5175,279.9131,279.4071,279.8487,21658.0
2022-04-22 12:30:00,304.16,305.17,304.12,304.77,21416.0,279.8763,280.8057,279.8395,280.4376,21416.0
2022-04-22 12:40:00,304.82,305.16,304.72,305.05,21869.0,280.4836,280.7965,280.3916,280.6953,21869.0
2022-04-22 12:50:00,305.02,305.16,304.4,304.47,25879.0,280.6677,280.7965,280.0972,280.1616,25879.0
2022-04-22 13:00:00,304.5,304.5,303.93,304.07,36056.0,280.1892,280.1892,279.6647,279.7935,36056.0
2022-04-22 13:10:00,304.03,304.35,303.91,303.97,29783.0,279.7567,280.0512,279.6463,279.7015,29783.0
2022-04-22 13:20:00,303.93,304.16,303.28,304.04,19989.0,279.6647,279.8763,279.0666,279.7659,19989.0
2022-04-22 13:30:00,304.0,304.17,303.54,303.62,27289.0,279.7291,279.8855,279.3058,279.3795,27289.0
2022-04-22 13:40:00,303.58,303.97,303.33,303.62,18119.0,279.3426,279.7015,279.1126,279.3795,18119.0
2022-04-22 13:50:00,303.42,303.48,302.8,302.85,36772.0,279.1954,279.2506,278.6249,278.6709,36772.0
2022-04-22 14:00:00,302.77,302.85,302.22,302.5,51554.0,278.5973,278.6709,278.0912,278.3489,51554.0
2022-04-22 14:10:00,302.43,303.14,302.35,303.04,37436.0,278.2845,278.9378,278.2108,278.8458,37436.0
2022-04-22 14:20:00,303.11,303.33,302.1,302.13,30653.0,278.9102,279.1126,277.9808,278.0084,30653.0
2022-04-22 14:30:00,302.12,302.14,301.14,301.49,52616.0,277.9992,278.0176,277.0975,277.4195,52616.0
2022-04-22 14:40:00,301.44,301.87,301.16,301.21,48828.0,277.3735,277.7692,277.1159,277.1619,48828.0
2022-04-22 14:50:00,301.27,301.28,300.7,301.04,52271.0,277.2171,277.2263,276.6926,277.0054,52271.0
2022-04-22 15:00:00,301.04,301.1,300.51,300.64,34020.0,277.0054,277.0606,276.5178,276.6374,34020.0
2022-04-22 15:10:00,300.57,302.02,300.38,301.96,40909.0,276.573,277.9072,276.3981,277.852,40909.0
2022-04-22 15:20:00,302.0,302.07,301.2,301.66,47053.0,277.8888,277.9532,277.1527,277.5759,47053.0
2022-04-22 15:30:00,301.71,303.11,301.71,302.64,90728.0,277.6219,278.9102,277.6219,278.4777,90728.0
2022-04-22 15:40:00,302.65,302.85,301.36,301.46,76636.0,278.4869,278.6709,277.2999,277.3919,76636.0
2022-04-22 15:50:00,301.5,301.62,299.78,300.22,266819.0,277.4287,277.5391,275.846,276.2509,266819.0
2022-04-25 09:30:00,300.0,301.42,298.26,300.08,180084.0,276.0485,277.3551,274.4474,276.1221,180084.0
2022-04-25 09:40:00,300.09,300.24,296.75,297.45,128916.0,276.1313,276.2693,273.0579,273.7021,128916.0
2022-04-25 09:50:00,297.5,299.97,296.39,296.67,92620.0,273.7481,276.0209,272.7267,272.9843,92620.0
2022-04-25 10:00:00,296.55,297.31,296.27,296.5,163633.0,272.8739,273.5732,272.6163,272.8279,163633.0
2022-04-25 10:10:00,296.62,298.25,296.51,297.96,70127.0,272.9383,274.4382,272.8371,274.1713,70127.0
2022-04-25 10:20:00,298.04,298.85,297.23,297.31,47363.0,274.245,274.9903,273.4996,273.5732,47363.0
2022-04-25 10:30:00,297.33,299.05,297.33,297.49,44768.0,273.5916,275.1743,273.5916,273.7389,44768.0
2022-04-25 10:40:00,297.36,299.66,297.06,299.66,51809.0,273.6192,275.7356,273.3432,275.7356,51809.0
2022-04-25 10:50:00,299.57,299.57,297.9,298.07,37476.0,275.6528,275.6528,274.1161,274.2726,37476.0
2022-04-25 11:00:00,298.04,298.99,298.03,298.88,66307.0,274.245,275.1191,274.2357,275.0179,66307.0
2022-04-25 11:10:00,299.0,299.19,298.07,298.95,37864.0,275.1283,275.3031,274.2726,275.0823,37864.0
2022-04-25 11:20:00,298.86,299.89,298.76,299.14,42657.0,274.9995,275.9473,274.9075,275.2571,42657.0
2022-04-25 11:30:00,299.14,299.87,298.11,299.16,41339.0,275.2571,275.9288,274.3094,275.2755,41339.0
2022-04-25 11:40:00,299.24,299.42,298.74,299.13,44822.0,275.3491,275.5148,274.8891,275.2479,44822.0
2022-04-25 11:50:00,299.2,299.46,298.88,299.46,41463.0,275.3123,275.5516,275.0179,275.5516,41463.0
2022-04-25 12:00:00,299.34,300.77,298.94,300.3,25750.0,275.4412,276.757,275.0731,276.3245,25750.0
2022-04-25 12:10:00,300.3,301.2,300.25,300.56,38902.0,276.3245,277.1527,276.2785,276.5638,38902.0
2022-04-25 12:20:00,300.56,301.79,300.56,301.2,25565.0,276.5638,277.6956,276.5638,277.1527,25565.0
2022-04-25 12:30:00,301.29,302.45,301.12,302.07,39902.0,277.2355,278.3029,277.079,277.9532,39902.0
2022-04-25 12:40:00,302.15,302.25,301.25,302.2,38979.0,278.0268,278.1188,277.1987,278.0728,38979.0
2022-04-25 12:50:00,302.17,302.29,301.16,301.63,38428.0,278.0452,278.1556,277.1159,277.5483,38428.0
2022-04-25 13:00:00,301.66,301.96,300.59,301.89,31405.0,277.5759,277.852,276.5914,277.7876,31405.0
2022-04-25 13:10:00,302.05,302.59,301.55,301.83,40085.0,277.9348,278.4317,277.4747,277.7324,40085.0
2022-04-25 13:20:00,301.79,302.16,301.28,301.84,33294.0,277.6956,278.036,277.2263,277.7416,33294.0
2022-04-25 13:30:00,302.02,302.29,300.84,300.85,22585.0,277.9072,278.1556,276.8214,276.8306,22585.0
2022-04-25 13:40:00,300.97,301.78,300.93,301.68,50973.0,276.941,277.6864,276.9042,277.5943,50973.0
2022-04-25 13:50:00,301.6,302.02,301.36,301.51,32849.0,277.5207,277.9072,277.2999,277.4379,32849.0
2022-04-25 14:00:00,301.57,302.16,300.89,302.05,33694.0,277.4931,278.036,276.8674,277.9348,33694.0
2022-04-25 14:10:00,302.26,303.12,301.69,303.06,37254.0,278.128,278.9194,277.6035,278.8642,37254.0
2022-04-25 14:20:00,303.11,304.09,302.75,304.09,38818.0,278.9102,279.8119,278.5789,279.8119,38818.0
2022-04-25 14:30:00,304.18,304.19,303.39,303.66,29074.0,279.8947,279.9039,279.1678,279.4163,29074.0
2022-04-25 14:40:00,303.53,303.89,302.85,303.74,24637.0,279.2966,279.6279,278.6709,279.4899,24637.0
2022-04-25 14:50:00,303.66,304.23,303.41,303.41,40093.0,279.4163,279.9408,279.1862,279.1862,40093.0
2022-04-25 15:00:00,303.41,303.72,302.39,302.63,42420.0,279.1862,279.4715,278.2477,278.4685,42420.0
2022-04-25 15:10:00,302.69,303.93,302.6,303.88,47404.0,278.5237,279.6647,278.4409,279.6187,47404.0
2022-04-25 15:20:00,303.89,304.75,303.08,304.14,73594.0,279.6279,280.4192,278.8826,279.8579,73594.0
2022-04-25 15:30:00,304.32,304.88,304.0,304.82,69615.0,280.0236,280.5389,279.7291,280.4836,69615.0
2022-04-25 15:40:00,304.85,305.16,304.13,304.44,79960.0,280.5113,280.7965,279.8487,280.134,79960.0
2022-04-25 15:50:00,304.48,305.08,304.02,304.96,181531.0,280.1708,280.7229,279.7475,280.6125,181531.0
2022-04-26 09:30:00,302.25,306.18,301.23,305.08,112932.0,278.1188,281.7351,277.1803,280.7229,112932.0
2022-04-26 09:40:00,305.0,306.3,303.78,304.86,64865.0,280.6493,281.8455,279.5267,280.5205,64865.0
2022-04-26 09:50:00,304.72,306.19,304.58,306.02,87136.0,280.3916,281.7443,280.2628,281.5878,87136.0
2022-04-26 10:00:00,305.99,307.37,305.92,307.29,73808.0,281.5602,282.8301,281.4958,282.7564,73808.0
2022-04-26 10:10:00,307.31,307.56,305.27,305.55,47887.0,282.7748,283.0049,280.8977,281.1554,47887.0
2022-04-26 10:20:00,305.56,305.87,304.42,305.0,37183.0,281.1646,281.4498,280.1156,280.6493,37183.0
2022-04-26 10:30:00,304.94,305.08,304.01,304.33,26586.0,280.5941,280.7229,279.7383,280.0328,26586.0
2022-04-26 10:40:00,304.37,304.81,302.82,304.38,44471.0,280.0696,280.4744,278.6433,280.0788,44471.0
2022-04-26 10:50:00,304.26,304.27,302.72,303.43,35403.0,279.9684,279.9776,278.5513,279.2046,35403.0
2022-04-26 11:00:00,303.32,303.33,302.02,302.14,28521.0,279.1034,279.1126,277.9072,278.0176,28521.0
2022-04-26 11:10:00,302.1,302.53,301.75,301.89,32667.0,277.9808,278.3765,277.6588,277.7876,32667.0
2022-04-26 11:20:00,301.81,303.14,301.53,302.91,38263.0,277.714,278.9378,277.4563,278.7261,38263.0
2022-04-26 11:30:00,302.91,303.07,302.03,302.87,26870.0,278.7261,278.8734,277.9164,278.6893,26870.0
2022-04-26 11:40:00,302.83,303.72,302.26,303.44,35887.0,278.6525,279.4715,278.128,279.2138,35887.0
2022-04-26 11:50:00,303.25,303.49,302.16,302.36,16348.0,279.039,279.2598,278.036,278.22,16348.0
2022-04-26 12:00:00,302.36,302.85,301.85,302.02,53711.0,278.22,278.6709,277.7508,277.9072,53711.0
2022-04-26 12:10:00,302.0,302.73,301.88,302.37,30733.0,277.8888,278.5605,277.7784,278.2293,30733.0
2022-04-26 12:20:00,302.4,303.65,302.4,303.34,32803.0,278.2569,279.4071,278.2569,279.1218,32803.0
2022-04-26 12:30:00,303.34,303.4,302.55,302.68,26930.0,279.1218,279.177,278.3949,278.5145,26930.0
2022-04-26 12:40:00,302.72,303.25,302.47,302.63,24101.0,278.5513,279.039,278.3213,278.4685,24101.0
2022-04-26 12:50:00,302.64,304.3,302.61,304.23,16954.0,278.4777,280.0052,278.4501,279.9408,16954.0
2022-04-26 13:00:00,304.28,304.28,302.57,302.97,84144.0,279.9868,279.9868,278.4133,278.7813,84144.0
2022-04-26 13:10:00,302.9,303.7,302.64,302.82,21481.0,278.7169,279.4531,278.4777,278.6433,21481.0
2022-04-26 13:20:00,302.77,302.97,302.45,302.58,31911.0,278.5973,278.7813,278.3029,278.4225,31911.0
2022-04-26 13:30:00,302.48,302.91,302.43,302.89,17219.0,278.3305,278.7261,278.2845,278.7077,17219.0
2022-04-26 13:40:00,302.85,303.59,302.78,303.18,15811.0,278.6709,279.3518,278.6065,278.9746,15811.0
2022-04-26 13:50:00,303.18,303.18,302.25,302.3,20229.0,278.9746,278.9746,278.1188,278.1648,20229.0
2022-04-26 14:00:00,302.54,302.7,302.08,302.48,31273.0,278.3857,278.5329,277.9624,278.3305,31273.0
2022-04-26 14:10:00,302.58,303.62,302.41,302.94,33154.0,278.4225,279.3795,278.2661,278.7537,33154.0
2022-04-26 14:20:00,303.01,303.61,302.76,303.41,37216.0,278.8182,279.3703,278.5881,279.1862,37216.0
2022-04-26 14:30:00,303.32,303.54,302.73,302.81,29193.0,279.1034,279.3058,278.5605,278.6341,29193.0
2022-04-26 14:40:00,302.66,302.73,302.03,302.3,24416.0,278.4961,278.5605,277.9164,278.1648,24416.0
2022-04-26 14:50:00,302.34,303.3,302.32,302.82,35365.0,278.2016,279.085,278.1832,278.6433,35365.0
2022-04-26 15:00:00,302.8,303.19,302.26,302.44,22990.0,278.6249,278.9838,278.128,278.2937,22990.0
2022-04-26 15:10:00,302.43,302.58,300.88,300.93,49421.0,278.2845,278.4225,276.8582,276.9042,49421.0
2022-04-26 15:20:00,300.96,301.54,300.92,301.12,36838.0,276.9318,277.4655,276.895,277.079,36838.0
2022-04-26 15:30:00,301.06,301.37,300.39,301.17,41037.0,277.0238,277.3091,276.4073,277.1251,41037.0
2022-04-26 15:40:00,301.11,301.38,300.26,300.34,51488.0,277.0698,277.3183,276.2877,276.3613,51488.0
2022-04-26 15:50:00,300.27,300.98,299.72,299.73,131487.0,276.2969,276.9502,275.7908,275.8,131487.0
2022-04-27 09:30:00,301.3,304.98,300.32,303.9,124305.0,277.2447,280.6309,276.3429,279.6371,124305.0
2022-04-27 09:40:00,304.16,306.42,304.16,304.7,129103.0,279.8763,281.9559,279.8763,280.3732,129103.0
2022-04-27 09:50:00,304.96,305.22,302.85,303.46,52689.0,280.6125,280.8517,278.6709,279.2322,52689.0
2022-04-27 10:00:00,303.73,304.17,301.62,302.38,54166.0,279.4807,279.8855,277.5391,278.2385,54166.0
2022-04-27 10:10:00,302.39,302.56,300.61,301.0,32915.0,278.2477,278.4041,276.6098,276.9686,32915.0
2022-04-27 10:20:00,300.94,301.19,299.92,300.09,34533.0,276.9134,277.1435,275.9749,276.1313,34533.0
2022-04-27 10:30:00,300.0,300.65,299.12,300.44,40713.0,276.0485,276.6466,275.2387,276.4533,40713.0
2022-04-27 10:40:00,300.44,301.42,300.13,301.21,37837.0,276.4533,277.3551,276.1681,277.1619,37837.0
2022-04-27 10:50:00,301.25,301.43,300.53,301.3,26215.0,277.1987,277.3643,276.5362,277.2447,26215.0
2022-04-27 11:00:00,301.36,302.5,301.01,301.47,32355.0,277.2999,278.3489,276.9778,277.4011,32355.0
2022-04-27 11:10:00,301.2,302.35,300.93,301.95,35461.0,277.1527,278.2108,276.9042,277.8428,35461.0
2022-04-27 11:20:00,302.0,302.62,301.26,302.51,25024.0,277.8888,278.4593,277.2079,278.3581,25024.0
2022-04-27 11:30:00,302.76,303.41,302.38,303.21,39764.0,278.5881,279.1862,278.2385,279.0022,39764.0
2022-04-27 11:40:00,303.24,303.44,302.65,303.1,27441.0,279.0298,279.2138,278.4869,278.901,27441.0
2022-04-27 11:50:00,302.99,303.12,302.24,302.88,21684.0,278.7998,278.9194,278.1096,278.6985,21684.0
2022-04-27 12:00:00,302.93,303.46,301.87,303.38,27637.0,278.7445,279.2322,277.7692,279.1586,27637.0
2022-04-27 12:10:00,303.4,303.55,302.55,302.87,35605.0,279.177,279.315,278.3949,278.6893,35605.0
2022-04-27 12:20:00,302.93,304.33,302.83,304.22,34771.0,278.7445,280.0328,278.6525,279.9315,34771.0
2022-04-27 12:30:00,304.27,304.4,303.31,303.98,27643.0,279.9776,280.0972,279.0942,279.7107,27643.0
2022-04-27 12:40:00,303.98,304.6,303.66,303.84,36758.0,279.7107,280.2812,279.4163,279.5819,36758.0
2022-04-27 12:50:00,303.85,304.49,303.68,304.4,22944.0,279.5911,280.18,279.4347,280.0972,22944.0
2022-04-27 13:00:00,304.39,304.55,302.93,303.14,37971.0,280.088,280.2352,278.7445,278.9378,37971.0
2022-04-27 13:10:00,303.2,303.29,302.71,303.11,29603.0,278.993,279.0758,278.5421,278.9102,29603.0
2022-04-27 13:20:00,303.12,303.94,302.56,303.94,27085.0,278.9194,279.6739,278.4041,279.6739,27085.0
2022-04-27 13:30:00,303.93,304.32,303.57,303.94,35876.0,279.6647,280.0236,279.3334,279.6739,35876.0
2022-04-27 13:40:00,303.79,304.96,303.57,304.96,33118.0,279.5359,280.6125,279.3334,280.6125,33118.0
2022-04-27 13:50:00,304.87,305.07,304.26,304.94,38243.0,280.5297,280.7137,279.9684,280.5941,38243.0
2022-04-27 14:00:00,304.89,305.1,304.48,304.8,32838.0,280.5481,280.7413,280.1708,280.4652,32838.0
2022-04-27 14:10:00,304.64,305.1,304.14,304.31,28606.0,280.318,280.7413,279.8579,280.0144,28606.0
2022-04-27 14:20:00,304.28,304.59,303.63,303.81,28246.0,279.9868,280.272,279.3887,279.5543,28246.0
2022-04-27 14:30:00,303.74,304.5,303.35,304.04,32365.0,279.4899,280.1892,279.131,279.7659,32365.0
2022-04-27 14:40:00,304.08,304.44,303.64,303.88,30017.0,279.8027,280.134,279.3979,279.6187,30017.0
2022-04-27 14:50:00,303.89,303.98,302.07,302.33,32722.0,279.6279,279.7107,277.9532,278.1924,32722.0
2022-04-27 15:00:00,302.27,302.35,301.62,301.69,42790.0,278.1372,278.2108,277.5391,277.6035,42790.0
2022-04-27 15:10:00,301.62,302.17,301.25,301.54,37661.0,277.5391,278.0452,277.1987,277.4655,37661.0
2022-04-27 15:20:00,301.59,301.85,300.84,301.83,57179.0,277.5115,277.7508,276.8214,277.7324,57179.0
2022-04-27 15:30:00,301.77,302.01,300.8,301.04,47382.0,277.6772,277.898,276.7846,277.0054,47382.0
2022-04-27 15:40:00,301.1,302.48,300.91,301.73,70642.0,277.0606,278.3305,276.8858,277.6403,70642.0
2022-04-27 15:50:00,301.71,302.16,300.99,301.59,183800.0,277.6219,278.036,276.9594,277.5115,183800.0
2022-04-28 09:30:00,304.75,305.05,303.01,304.28,127443.0,280.4192,280.6953,278.8182,279.9868,127443.0
2022-04-28 09:40:00,304.31,305.11,303.7,304.08,67647.0,280.0144,280.7505,279.4531,279.8027,67647.0
2022-04-28 09:50:00,304.06,306.62,303.75,306.44,49362.0,279.7843,282.1399,279.4991,281.9743,49362.0
2022-04-28 10:00:00,306.4,306.62,305.04,306.11,65061.0,281.9375,282.1399,280.6861,281.6707,65061.0
2022-04-28 10:10:00,306.02,307.18,305.62,307.18,77421.0,281.5878,282.6552,281.2198,282.6552,77421.0
2022-04-28 10:20:00,307.18,307.49,304.93,304.93,65339.0,282.6552,282.9405,280.5849,280.5849,65339.0
2022-04-28 10:30:00,305.07,305.74,303.93,305.6,54810.0,280.7137,281.3302,279.6647,281.2014,54810.0
2022-04-28 10:40:00,305.69,305.69,304.57,305.01,71875.0,281.2842,281.2842,280.2536,280.6585,71875.0
2022-04-28 10:50:00,305.06,307.74,304.38,307.56,90951.0,280.7045,283.1705,280.0788,283.0049,90951.0
2022-04-28 11:00:00,307.56,309.67,307.0,309.29,113944.0,283.0049,284.9464,282.4896,284.5968,113944.0
2022-04-28 11:10:00,309.22,310.24,308.64,309.85,66841.0,284.5324,285.4709,283.9987,285.1121,66841.0
2022-04-28 11:20:00,310.05,310.81,309.69,309.69,49429.0,285.2961,285.9954,284.9648,284.9648,49429.0
2022-04-28 11:30:00,309.73,310.67,309.49,309.9,55189.0,285.0016,285.8666,284.7808,285.1581,55189.0
2022-04-28 11:40:00,310.0,310.0,308.4,308.65,45595.0,285.2501,285.2501,283.7778,284.0079,45595.0
2022-04-28 11:50:00,308.65,308.88,308.04,308.47,39591.0,284.0079,284.2195,283.4466,283.8422,39591.0
2022-04-28 12:00:00,308.51,309.09,308.15,308.43,34256.0,283.879,284.4127,283.5478,283.8054,34256.0
2022-04-28 12:10:00,308.52,309.89,308.3,309.87,30936.0,283.8882,285.1489,283.6858,285.1305,30936.0
2022-04-28 12:20:00,309.89,310.83,309.75,310.57,37577.0,285.1489,286.0138,285.02,285.7746,37577.0
2022-04-28 12:30:00,310.65,311.66,310.47,311.31,37126.0,285.8482,286.7776,285.6826,286.4555,37126.0
2022-04-28 12:40:00,311.4,312.73,311.36,312.15,52219.0,286.5383,287.7621,286.5015,287.2284,52219.0
2022-04-28 12:50:00,312.19,312.41,311.57,312.38,30855.0,287.2652,287.4677,286.6947,287.4401,30855.0
2022-04-28 13:00:00,312.33,312.84,311.9,312.82,48464.0,287.3941,287.8633,286.9984,287.8449,48464.0
2022-04-28 13:10:00,312.72,314.03,312.72,314.0,56205.0,287.7529,288.9583,287.7529,288.9307,56205.0
2022-04-28 13:20:00,314.0,314.01,313.3,313.76,31717.0,288.9307,288.9399,288.2866,288.7099,31717.0
2022-04-28 13:30:00,313.81,313.82,312.91,313.58,41387.0,288.7559,288.7651,287.9278,288.5443,41387.0
2022-04-28 13:40:00,313.48,313.58,312.55,313.35,31578.0,288.4522,288.5443,287.5965,288.3326,31578.0
2022-04-28 13:50:00,313.33,313.45,312.79,313.19,37399.0,288.3142,288.4246,287.8173,288.1854,37399.0
2022-04-28 14:00:00,313.25,313.46,312.78,313.01,35185.0,288.2406,288.4338,287.8081,288.0198,35185.0
2022-04-28 14:10:00,313.0,313.15,312.53,313.15,27689.0,288.0106,288.1486,287.5781,288.1486,27689.0
2022-04-28 14:20:00,313.19,313.84,313.09,313.56,45703.0,288.1854,288.7835,288.0934,288.5259,45703.0
2022-04-28 14:30:00,313.58,313.66,313.36,313.47,29553.0,288.5443,288.6179,288.3418,288.443,29553.0
2022-04-28 14:40:00,313.49,314.21,313.44,314.21,38131.0,288.4614,289.124,288.4154,289.124,38131.0
2022-04-28 14:50:00,314.19,314.54,313.8,313.95,39817.0,289.1056,289.4276,288.7467,288.8847,39817.0
2022-04-28 15:00:00,313.94,314.0,313.51,313.51,37775.0,288.8755,288.9307,288.4799,288.4799,37775.0
2022-04-28 15:10:00,313.56,313.56,313.01,313.3,44486.0,288.5259,288.5259,288.0198,288.2866,44486.0
2022-04-28 15:20:00,313.35,313.94,313.26,313.44,42940.0,288.3326,288.8755,288.2498,288.4154,42940.0
2022-04-28 15:30:00,313.48,313.54,312.06,312.37,45087.0,288.4522,288.5075,287.1456,287.4309,45087.0
2022-04-28 15:40:00,312.3,312.61,311.37,311.8,74315.0,287.3665,287.6517,286.5107,286.9064,74315.0
2022-04-28 15:50:00,311.66,312.18,310.85,312.13,213440.0,286.7776,287.256,286.0322,287.21,213440.0
2022-04-29 09:30:00,308.15,311.47,308.0,311.08,104195.0,283.5478,286.6027,283.4098,286.2439,104195.0
2022-04-29 09:40:00,310.9,310.92,309.21,310.53,47884.0,286.0782,286.0966,284.5232,285.7378,47884.0
2022-04-29 09:50:00,310.38,311.72,309.34,311.1,118411.0,285.5997,286.8328,284.6428,286.2623,118411.0
2022-04-29 10:00:00,311.09,311.11,308.22,309.22,47255.0,286.2531,286.2715,283.6122,284.5324,47255.0
2022-04-29 10:10:00,309.22,309.73,307.04,307.26,40692.0,284.5324,285.0016,282.5264,282.7288,40692.0
2022-04-29 10:20:00,307.29,307.35,306.29,306.35,57086.0,282.7564,282.8117,281.8363,281.8915,57086.0
2022-04-29 10:30:00,306.16,306.37,305.58,306.21,67041.0,281.7167,281.9099,281.183,281.7627,67041.0
2022-04-29 10:40:00,306.15,306.65,305.51,306.19,112895.0,281.7075,282.1675,281.1186,281.7443,112895.0
2022-04-29 10:50:00,306.2,307.09,305.92,306.72,103810.0,281.7535,282.5724,281.4958,282.232,103810.0
2022-04-29 11:00:00,306.77,307.31,306.32,306.43,34597.0,282.278,282.7748,281.8639,281.9651,34597.0
2022-04-29 11:10:00,306.43,306.67,305.71,306.55,57626.0,281.9651,282.1859,281.3026,282.0755,57626.0
2022-04-29 11:20:00,306.69,307.0,306.16,306.61,44458.0,282.2043,282.4896,281.7167,282.1307,44458.0
2022-04-29 11:30:00,306.62,307.78,306.54,306.68,44626.0,282.1399,283.2073,282.0663,282.1951,44626.0
2022-04-29 11:40:00,306.55,307.7,306.55,307.5,24063.0,282.0755,283.1337,282.0755,282.9497,24063.0
2022-04-29 11:50:00,307.53,307.66,306.62,306.64,15382.0,282.9773,283.0969,282.1399,282.1583,15382.0
2022-04-29 12:00:00,306.65,306.65,305.33,305.49,26434.0,282.1675,282.1675,280.9529,281.1002,26434.0
2022-04-29 12:10:00,305.62,306.0,305.57,305.9,26639.0,281.2198,281.5694,281.1738,281.4774,26639.0
2022-04-29 12:20:00,306.0,306.43,305.61,305.92,27919.0,281.5694,281.9651,281.2106,281.4958,27919.0
2022-04-29 12:30:00,305.88,306.1,305.52,305.78,30737.0,281.459,281.6615,281.1278,281.367,30737.0
2022-04-29 12:40:00,305.76,306.0,305.54,305.98,23005.0,281.3486,281.5694,281.1462,281.551,23005.0
2022-04-29 12:50:00,305.91,306.02,305.14,305.49,27819.0,281.4866,281.5878,280.7781,281.1002,27819.0
2022-04-29 13:00:00,305.5,305.88,305.3,305.74,33289.0,281.1094,281.459,280.9253,281.3302,33289.0
2022-04-29 13:10:00,305.63,306.53,305.56,306.41,35575.0,281.229,282.0571,281.1646,281.9467,35575.0
2022-04-29 13:20:00,306.36,307.24,306.33,306.77,31801.0,281.9007,282.7104,281.8731,282.278,31801.0
2022-04-29 13:30:00,306.87,307.14,306.62,306.97,20923.0,282.37,282.6184,282.1399,282.462,20923.0
2022-04-29 13:40:00,307.07,307.07,306.29,306.59,19738.0,282.554,282.554,281.8363,282.1123,19738.0
2022-04-29 13:50:00,306.63,306.7,306.15,306.38,21092.0,282.1491,282.2136,281.7075,281.9191,21092.0
2022-04-29 14:00:00,306.26,306.3,305.21,305.21,18930.0,281.8087,281.8455,280.8425,280.8425,18930.0
2022-04-29 14:10:00,305.17,306.15,305.15,305.52,30843.0,280.8057,281.7075,280.7873,281.1278,30843.0
2022-04-29 14:20:00,305.46,305.46,305.07,305.35,49931.0,281.0726,281.0726,280.7137,280.9713,49931.0
2022-04-29 14:30:00,305.35,305.38,304.08,304.1,49705.0,280.9713,280.9989,279.8027,279.8211,49705.0
2022-04-29 14:40:00,304.14,304.18,303.64,303.78,31851.0,279.8579,279.8947,279.3979,279.5267,31851.0
2022-04-29 14:50:00,303.86,304.0,303.13,303.65,37757.0,279.6003,279.7291,278.9286,279.4071,37757.0
2022-04-29 15:00:00,303.6,303.89,302.95,302.95,33289.0,279.361,279.6279,278.7629,278.7629,33289.0
2022-04-29 15:10:00,303.05,303.44,302.61,303.14,47122.0,278.855,279.2138,278.4501,278.9378,47122.0
2022-04-29 15:20:00,303.12,303.17,302.5,302.68,51947.0,278.9194,278.9654,278.3489,278.5145,51947.0
2022-04-29 15:30:00,302.67,303.1,302.43,302.73,69669.0,278.5053,278.901,278.2845,278.5605,69669.0
2022-04-29 15:40:00,302.69,303.05,301.54,301.62,100669.0,278.5237,278.855,277.4655,277.5391,100669.0
2022-04-29 15:50:00,301.58,301.58,299.71,300.45,399727.0,277.5023,277.5023,275.7816,276.4625,399727.0
2022-05-02 09:30:00,301.99,304.2,300.47,302.88,143831.0,277.8796,279.9131,276.4809,278.6985,143831.0
2022-05-02 09:40:00,302.85,305.29,301.89,304.08,108004.0,278.6709,280.9161,277.7876,279.8027,108004.0
2022-05-02 09:50:00,304.01,305.48,303.41,304.44,74028.0,279.7383,281.091,279.1862,280.134,74028.0
2022-05-02 10:00:00,304.14,305.27,303.0,303.76,92343.0,279.8579,280.8977,278.809,279.5083,92343.0
2022-05-02 10:10:00,303.63,305.73,303.37,305.72,67332.0,279.3887,281.321,279.1494,281.3118,67332.0
2022-05-02 10:20:00,305.74,308.79,305.31,307.26,75494.0,281.3302,284.1367,280.9345,282.7288,75494.0
2022-05-02 10:30:00,307.25,307.64,305.66,306.51,68389.0,282.7196,283.0785,281.2566,282.0387,68389.0
2022-05-02 10:40:00,306.46,307.73,306.39,307.21,67748.0,281.9927,283.1613,281.9283,282.6828,67748.0
2022-05-02 10:50:00,307.24,307.24,305.49,305.74,66338.0,282.7104,282.7104,281.1002,281.3302,66338.0
2022-05-02 11:00:00,305.89,305.92,304.43,304.62,45808.0,281.4682,281.4958,280.1248,280.2996,45808.0
2022-05-02 11:10:00,304.74,305.11,303.6,304.44,39347.0,280.41,280.7505,279.361,280.134,39347.0
2022-05-02 11:20:00,304.39,304.69,303.28,303.6,53329.0,280.088,280.364,279.0666,279.361,53329.0
2022-05-02 11:30:00,303.54,304.8,303.0,303.56,40465.0,279.3058,280.4652,278.809,279.3242,40465.0
2022-05-02 11:40:00,303.55,304.6,303.4,304.25,35273.0,279.315,280.2812,279.177,279.9592,35273.0
2022-05-02 11:50:00,304.17,305.35,304.0,305.29,35830.0,279.8855,280.9713,279.7291,280.9161,35830.0
2022-05-02 12:00:00,305.23,305.41,303.48,303.76,21117.0,280.8609,281.0265,279.2506,279.5083,21117.0
2022-05-02 12:10:00,303.89,304.28,303.12,304.28,24090.0,279.6279,279.9868,278.9194,279.9868,24090.0
2022-05-02 12:20:00,304.43,304.87,303.38,303.99,24755.0,280.1248,280.5297,279.1586,279.7199,24755.0
2022-05-02 12:30:00,304.1,304.81,303.61,303.76,23507.0,279.8211,280.4744,279.3703,279.5083,23507.0
2022-05-02 12:40:00,303.72,304.0,303.2,303.32,25023.0,279.4715,279.7291,278.993,279.1034,25023.0
2022-05-02 12:50:00,303.25,303.37,302.18,302.38,24922.0,279.039,279.1494,278.0544,278.2385,24922.0
2022-05-02 13:00:00,302.52,303.13,301.94,302.8,37236.0,278.3673,278.9286,277.8336,278.6249,37236.0
2022-05-02 13:10:00,302.85,303.29,302.74,302.92,23254.0,278.6709,279.0758,278.5697,278.7353,23254.0
2022-05-02 13:20:00,302.85,303.41,302.5,303.04,27504.0,278.6709,279.1862,278.3489,278.8458,27504.0
2022-05-02 13:30:00,302.92,303.68,302.24,302.39,29457.0,278.7353,279.4347,278.1096,278.2477,29457.0
2022-05-02 13:40:00,302.39,302.73,301.68,301.85,79245.0,278.2477,278.5605,277.5943,277.7508,79245.0
2022-05-02 13:50:00,301.83,302.31,301.57,302.19,51069.0,277.7324,278.174,277.4931,278.0636,51069.0
2022-05-02 14:00:00,302.07,303.36,301.82,302.75,62204.0,277.9532,279.1402,277.7232,278.5789,62204.0
2022-05-02 14:10:00,302.75,302.82,300.54,300.59,48905.0,278.5789,278.6433,276.5454,276.5914,48905.0
2022-05-02 14:20:00,300.76,301.49,300.61,301.24,44422.0,276.7478,277.4195,276.6098,277.1895,44422.0
2022-05-02 14:30:00,301.06,301.35,300.56,300.83,19775.0,277.0238,277.2907,276.5638,276.8122,19775.0
2022-05-02 14:40:00,300.81,301.32,299.91,301.05,30906.0,276.7938,277.2631,275.9657,277.0146,30906.0
2022-05-02 14:50:00,301.09,301.75,300.61,301.3,24669.0,277.0514,277.6588,276.6098,277.2447,24669.0
2022-05-02 15:00:00,301.23,303.14,300.96,302.94,55637.0,277.1803,278.9378,276.9318,278.7537,55637.0
2022-05-02 15:10:00,303.05,304.25,302.87,304.25,49191.0,278.855,279.9592,278.6893,279.9592,49191.0
2022-05-02 15:20:00,304.3,305.42,304.27,304.99,62934.0,280.0052,281.0357,279.9776,280.6401,62934.0
2022-05-02 15:30:00,304.95,306.95,304.95,305.79,58932.0,280.6033,282.4436,280.6033,281.3762,58932.0
2022-05-02 15:40:00,305.91,306.52,305.11,306.48,72324.0,281.4866,282.0479,280.7505,282.0111,72324.0
2022-05-02 15:50:00,306.76,307.29,306.25,307.11,161850.0,282.2688,282.7564,281.7995,282.5908,161850.0
2022-05-03 09:30:00,305.69,306.47,303.89,304.13,109869.0,281.2842,282.0019,279.6279,279.8487,109869.0
2022-05-03 09:40:00,304.14,304.61,303.02,303.61,60240.0,279.8579,280.2904,278.8274,279.3703,60240.0
2022-05-03 09:50:00,303.82,305.36,303.45,304.58,43249.0,279.5635,280.9805,279.223,280.2628,43249.0
2022-05-03 10:00:00,304.63,305.0,303.19,303.2,33806.0,280.3088,280.6493,278.9838,278.993,33806.0
2022-05-03 10:10:00,303.25,305.18,303.02,304.87,31833.0,279.039,280.8149,278.8274,280.5297,31833.0
2022-05-03 10:20:00,305.12,306.06,305.0,305.99,29209.0,280.7597,281.6246,280.6493,281.5602,29209.0
2022-05-03 10:30:00,306.06,306.46,305.12,305.24,33972.0,281.6246,281.9927,280.7597,280.8701,33972.0
2022-05-03 10:40:00,305.21,305.21,304.21,304.75,68732.0,280.8425,280.8425,279.9223,280.4192,68732.0
2022-05-03 10:50:00,304.61,306.05,304.09,305.59,131221.0,280.2904,281.6154,279.8119,281.1922,131221.0
2022-05-03 11:00:00,305.65,307.8,305.09,307.59,71920.0,281.2474,283.2257,280.7321,283.0325,71920.0
2022-05-03 11:10:00,307.68,308.09,307.28,307.82,55712.0,283.1153,283.4926,282.7472,283.2441,55712.0
2022-05-03 11:20:00,307.81,308.83,307.71,308.22,42713.0,283.2349,284.1735,283.1429,283.6122,42713.0
2022-05-03 11:30:00,308.49,309.0,307.92,308.26,33182.0,283.8606,284.3299,283.3361,283.649,33182.0
2022-05-03 11:40:00,308.35,308.67,307.75,308.06,39384.0,283.7318,284.0263,283.1797,283.465,39384.0
2022-05-03 11:50:00,307.98,308.5,307.69,308.15,33759.0,283.3914,283.8698,283.1245,283.5478,33759.0
2022-05-03 12:00:00,308.3,308.83,307.68,308.05,60576.0,283.6858,284.1735,283.1153,283.4558,60576.0
2022-05-03 12:10:00,308.09,308.09,306.73,307.16,33229.0,283.4926,283.4926,282.2412,282.6368,33229.0
2022-05-03 12:20:00,307.49,307.65,306.71,306.76,16968.0,282.9405,283.0877,282.2228,282.2688,16968.0
2022-05-03 12:30:00,306.77,307.1,306.37,306.8,20169.0,282.278,282.5816,281.9099,282.3056,20169.0
2022-05-03 12:40:00,306.66,306.79,306.04,306.22,14404.0,282.1767,282.2964,281.6062,281.7719,14404.0
2022-05-03 12:50:00,306.32,306.63,305.61,306.63,18154.0,281.8639,282.1491,281.2106,282.1491,18154.0
2022-05-03 13:00:00,306.59,307.2,306.55,307.16,13926.0,282.1123,282.6736,282.0755,282.6368,13926.0
2022-05-03 13:10:00,307.21,308.02,307.12,307.81,25653.0,282.6828,283.4282,282.6,283.2349,25653.0
2022-05-03 13:20:00,307.71,308.0,307.12,307.18,14984.0,283.1429,283.4098,282.6,282.6552,14984.0
2022-05-03 13:30:00,307.36,307.58,307.15,307.26,11112.0,282.8209,283.0233,282.6276,282.7288,11112.0
2022-05-03 13:40:00,307.26,307.26,306.5,306.57,9133.0,282.7288,282.7288,282.0295,282.0939,9133.0
2022-05-03 13:50:00,306.65,306.65,306.15,306.28,26341.0,282.1675,282.1675,281.7075,281.8271,26341.0
2022-05-03 14:00:00,306.26,306.3,305.08,305.43,22911.0,281.8087,281.8455,280.7229,281.0449,22911.0
2022-05-03 14:10:00,305.43,305.45,304.12,304.25,16424.0,281.0449,281.0633,279.8395,279.9592,16424.0
2022-05-03 14:20:00,304.15,304.27,303.63,303.69,20589.0,279.8671,279.9776,279.3887,279.4439,20589.0
2022-05-03 14:30:00,303.88,304.97,303.77,303.77,19769.0,279.6187,280.6217,279.5175,279.5175,19769.0
2022-05-03 14:40:00,303.7,304.39,303.19,304.1,28445.0,279.4531,280.088,278.9838,279.8211,28445.0
2022-05-03 14:50:00,304.11,305.54,304.08,305.46,29410.0,279.8303,281.1462,279.8027,281.0726,29410.0
2022-05-03 15:00:00,305.6,306.26,305.34,306.1,32816.0,281.2014,281.8087,280.9621,281.6615,32816.0
2022-05-03 15:10:00,306.23,306.4,305.19,305.21,38331.0,281.7811,281.9375,280.8241,280.8425,38331.0
2022-05-03 15:20:00,305.15,305.61,304.54,304.75,26619.0,280.7873,281.2106,280.226,280.4192,26619.0
2022-05-03 15:30:00,304.89,305.34,304.02,304.2,42000.0,280.5481,280.9621,279.7475,279.9131,42000.0
2022-05-03 15:40:00,304.2,305.29,303.63,304.94,77195.0,279.9131,280.9161,279.3887,280.5941,77195.0
2022-05-03 15:50:00,304.89,305.45,304.15,304.93,96642.0,280.5481,281.0633,279.8671,280.5849,96642.0
2022-05-04 09:30:00,304.08,305.49,303.46,304.97,68933.0,279.8027,281.1002,279.2322,280.6217,68933.0
2022-05-04 09:40:00,305.18,306.46,304.24,306.06,40893.0,280.8149,281.9927,279.95,281.6246,40893.0
2022-05-04 09:50:00,306.17,306.69,305.17,305.17,41934.0,281.7259,282.2043,280.8057,280.8057,41934.0
2022-05-04 10:00:00,305.17,305.98,304.77,305.09,21414.0,280.8057,281.551,280.4376,280.7321,21414.0
2022-05-04 10:10:00,305.27,305.68,304.73,304.81,23812.0,280.8977,281.275,280.4008,280.4744,23812.0
2022-05-04 10:20:00,304.92,305.01,304.1,304.19,27443.0,280.5757,280.6585,279.8211,279.9039,27443.0
2022-05-04 10:30:00,304.19,304.73,303.42,304.73,34455.0,279.9039,280.4008,279.1954,280.4008,34455.0
2022-05-04 10:40:00,304.62,304.91,303.89,304.26,23410.0,280.2996,280.5665,279.6279,279.9684,23410.0
2022-05-04 10:50:00,304.11,305.39,303.68,304.87,33222.0,279.8303,281.0081,279.4347,280.5297,33222.0
2022-05-04 11:00:00,304.96,305.01,304.1,304.52,21012.0,280.6125,280.6585,279.8211,280.2076,21012.0
2022-05-04 11:10:00,304.56,304.64,303.98,304.59,21045.0,280.2444,280.318,279.7107,280.272,21045.0
2022-05-04 11:20:00,304.59,304.68,303.83,304.24,30405.0,280.272,280.3548,279.5727,279.95,30405.0
2022-05-04 11:30:00,304.28,304.31,303.41,303.8,24236.0,279.9868,280.0144,279.1862,279.5451,24236.0
2022-05-04 11:40:00,303.79,304.02,303.41,304.0,23167.0,279.5359,279.7475,279.1862,279.7291,23167.0
2022-05-04 11:50:00,304.0,304.08,303.09,303.34,30490.0,279.7291,279.8027,278.8918,279.1218,30490.0
2022-05-04 12:00:00,303.52,303.6,303.14,303.59,20497.0,279.2874,279.361,278.9378,279.3518,20497.0
2022-05-04 12:10:00,303.53,304.04,303.21,303.75,22440.0,279.2966,279.7659,279.0022,279.4991,22440.0
2022-05-04 12:20:00,303.76,304.78,303.76,304.74,27729.0,279.5083,280.4468,279.5083,280.41,27729.0
2022-05-04 12:30:00,304.77,304.91,304.04,304.31,16948.0,280.4376,280.5665,279.7659,280.0144,16948.0
2022-05-04 12:40:00,304.25,304.48,304.0,304.37,11345.0,279.9592,280.1708,279.7291,280.0696,11345.0
2022-05-04 12:50:00,304.36,304.75,304.25,304.61,27909.0,280.0604,280.4192,279.9592,280.2904,27909.0
2022-05-04 13:00:00,304.72,305.23,304.49,304.57,34403.0,280.3916,280.8609,280.18,280.2536,34403.0
2022-05-04 13:10:00,304.25,304.59,303.89,304.57,22953.0,279.9592,280.272,279.6279,280.2536,22953.0
2022-05-04 13:20:00,304.5,304.79,304.18,304.35,18164.0,280.1892,280.456,279.8947,280.0512,18164.0
2022-05-04 13:30:00,304.41,304.5,303.56,304.0,28188.0,280.1064,280.1892,279.3242,279.7291,28188.0
2022-05-04 13:40:00,304.08,304.48,303.87,304.1,14652.0,279.8027,280.1708,279.6095,279.8211,14652.0
2022-05-04 13:50:00,304.1,304.84,303.5,304.5,23143.0,279.8211,280.5021,279.269,280.1892,23143.0
2022-05-04 14:00:00,304.89,306.58,303.5,304.06,60448.0,280.5481,282.1031,279.269,279.7843,60448.0
2022-05-04 14:10:00,304.43,305.06,303.85,304.48,17535.0,280.1248,280.7045,279.5911,280.1708,17535.0
2022-05-04 14:20:00,304.26,306.23,303.71,305.66,25122.0,279.9684,281.7811,279.4623,281.2566,25122.0
2022-05-04 14:30:00,305.9,306.12,302.93,304.7,46546.0,281.4774,281.6799,278.7445,280.3732,46546.0
2022-05-04 14:40:00,304.58,309.13,304.58,308.51,84873.0,280.2628,284.4495,280.2628,283.879,84873.0
2022-05-04 14:50:00,308.48,310.88,308.11,310.6,90392.0,283.8514,286.0598,283.511,285.8022,90392.0
2022-05-04 15:00:00,310.66,312.73,310.63,312.63,91863.0,285.8574,287.7621,285.8298,287.6701,91863.0
2022-05-04 15:10:00,312.84,314.15,312.75,313.11,101009.0,287.8633,289.0688,287.7805,288.1118,101009.0
2022-05-04 15:20:00,313.14,314.8,313.14,314.71,88140.0,288.1394,289.6669,288.1394,289.584,88140.0
2022-05-04 15:30:00,314.78,315.11,314.33,314.67,103495.0,289.6485,289.9521,289.2344,289.5472,103495.0
2022-05-04 15:40:00,314.78,315.45,314.17,314.61,124065.0,289.6485,290.265,289.0872,289.492,124065.0
2022-05-04 15:50:00,314.66,315.75,314.63,315.18,285871.0,289.538,290.541,289.5104,290.0165,285871.0
2022-05-05 09:30:00,311.0,311.36,307.53,307.64,145584.0,286.1702,286.5015,282.9773,283.0785,145584.0
2022-05-05 09:40:00,307.94,310.08,305.67,306.45,72589.0,283.3546,285.3237,281.2658,281.9835,72589.0
2022-05-05 09:50:00,306.48,307.36,304.37,305.44,50679.0,282.0111,282.8209,280.0696,281.0541,50679.0
2022-05-05 10:00:00,305.39,306.01,303.94,304.77,59961.0,281.0081,281.5786,279.6739,280.4376,59961.0
2022-05-05 10:10:00,304.77,305.45,304.14,304.6,34430.0,280.4376,281.0633,279.8579,280.2812,34430.0
2022-05-05 10:20:00,304.6,304.94,303.54,303.9,40767.0,280.2812,280.5941,279.3058,279.6371,40767.0
2022-05-05 10:30:00,303.78,304.17,303.0,303.17,30067.0,279.5267,279.8855,278.809,278.9654,30067.0
2022-05-05 10:40:00,303.01,303.57,300.62,300.7,54532.0,278.8182,279.3334,276.619,276.6926,54532.0
2022-05-05 10:50:00,300.74,302.82,300.22,302.75,88129.0,276.7294,278.6433,276.2509,278.5789,88129.0
2022-05-05 11:00:00,302.75,302.75,299.91,300.69,78842.0,278.5789,278.5789,275.9657,276.6834,78842.0
2022-05-05 11:10:00,300.82,301.55,300.01,301.0,50337.0,276.803,277.4747,276.0577,276.9686,50337.0
2022-05-05 11:20:00,301.0,301.36,300.31,301.11,40753.0,276.9686,277.2999,276.3337,277.0698,40753.0
2022-05-05 11:30:00,301.18,302.28,300.3,301.66,39765.0,277.1343,278.1464,276.3245,277.5759,39765.0
2022-05-05 11:40:00,301.84,302.38,301.08,301.6,48038.0,277.7416,278.2385,277.0422,277.5207,48038.0
2022-05-05 11:50:00,301.38,301.38,299.6,299.97,52913.0,277.3183,277.3183,275.6804,276.0209,52913.0
2022-05-05 12:00:00,299.86,300.69,298.93,300.6,44128.0,275.9196,276.6834,275.0639,276.6006,44128.0
2022-05-05 12:10:00,300.38,301.01,299.82,300.61,38173.0,276.3981,276.9778,275.8828,276.6098,38173.0
2022-05-05 12:20:00,300.64,300.92,299.4,299.86,44107.0,276.6374,276.895,275.4964,275.9196,44107.0
2022-05-05 12:30:00,299.64,300.22,298.6,299.26,53923.0,275.7172,276.2509,274.7602,275.3675,53923.0
2022-05-05 12:40:00,299.12,299.31,297.9,298.42,52275.0,275.2387,275.4136,274.1161,274.5946,52275.0
2022-05-05 12:50:00,298.47,298.69,293.71,298.64,200935.0,274.6406,274.8431,270.2607,274.797,200935.0
2022-05-05 13:00:00,298.9,301.54,298.79,301.14,37605.0,275.0363,277.4655,274.9351,277.0975,37605.0
2022-05-05 13:10:00,301.14,301.51,300.32,301.5,46466.0,277.0975,277.4379,276.3429,277.4287,46466.0
2022-05-05 13:20:00,301.39,301.48,300.23,300.81,26869.0,277.3275,277.4103,276.2601,276.7938,26869.0
2022-05-05 13:30:00,300.76,301.0,299.57,300.07,27122.0,276.7478,276.9686,275.6528,276.1129,27122.0
2022-05-05 13:40:00,299.95,301.1,299.47,299.47,23025.0,276.0025,277.0606,275.5608,275.5608,23025.0
2022-05-05 13:50:00,299.45,299.45,298.47,298.97,21203.0,275.5424,275.5424,274.6406,275.1007,21203.0
2022-05-05 14:00:00,298.79,298.97,298.0,298.44,28755.0,274.9351,275.1007,274.2081,274.613,28755.0
2022-05-05 14:10:00,298.52,298.7,297.3,298.22,36297.0,274.6866,274.8523,273.564,274.4106,36297.0
2022-05-05 14:20:00,298.2,298.38,295.88,296.07,52608.0,274.3922,274.5578,272.2574,272.4322,52608.0
2022-05-05 14:30:00,296.07,296.53,295.28,295.99,60050.0,272.4322,272.8555,271.7053,272.3586,60050.0
2022-05-05 14:40:00,295.63,297.34,295.61,297.03,41800.0,272.0274,273.6008,272.009,273.3156,41800.0
2022-05-05 14:50:00,297.05,297.99,296.87,297.26,37512.0,273.334,274.1989,273.1684,273.5272,37512.0
2022-05-05 15:00:00,297.26,297.56,296.3,296.48,41714.0,273.5272,273.8033,272.6439,272.8095,41714.0
2022-05-05 15:10:00,296.46,297.0,295.87,296.29,56393.0,272.7911,273.288,272.2482,272.6347,56393.0
2022-05-05 15:20:00,296.38,296.9,295.6,295.81,61983.0,272.7175,273.196,271.9998,272.193,61983.0
2022-05-05 15:30:00,295.86,297.32,295.37,297.24,89698.0,272.239,273.5824,271.7881,273.5088,89698.0
2022-05-05 15:40:00,297.28,298.35,296.44,296.55,136852.0,273.5456,274.5302,272.7727,272.8739,136852.0
2022-05-05 15:50:00,296.58,299.75,296.58,299.68,269307.0,272.9015,275.8184,272.9015,275.754,269307.0
2022-05-06 09:30:00,296.3,296.75,290.83,291.14,182694.0,272.6439,273.0579,267.6106,267.8958,182694.0
2022-05-06 09:40:00,291.27,293.98,290.15,290.73,84262.0,268.0155,270.5091,266.9849,267.5186,84262.0
2022-05-06 09:50:00,290.73,291.29,289.41,290.18,144186.0,267.5186,268.0339,266.304,267.0125,144186.0
2022-05-06 10:00:00,290.4,292.42,290.23,291.26,70116.0,267.2149,269.0736,267.0585,268.0063,70116.0
2022-05-06 10:10:00,291.4,292.68,290.06,291.6,74832.0,268.1351,269.3129,266.9021,268.3191,74832.0
2022-05-06 10:20:00,291.24,292.8,290.9,291.45,85031.0,267.9879,269.4233,267.675,268.1811,85031.0
2022-05-06 10:30:00,291.59,292.29,290.53,291.33,55982.0,268.3099,268.954,267.3345,268.0707,55982.0
2022-05-06 10:40:00,291.38,294.51,291.1,294.0,64499.0,268.1167,270.9968,267.859,270.5275,64499.0
2022-05-06 10:50:00,294.14,295.22,293.22,294.54,45616.0,270.6563,271.6501,269.8098,271.0244,45616.0
2022-05-06 11:00:00,294.35,294.37,293.22,293.77,23916.0,270.8496,270.868,269.8098,270.3159,23916.0
2022-05-06 11:10:00,293.86,295.5,293.31,294.98,49496.0,270.3987,271.9077,269.8926,271.4293,49496.0
2022-05-06 11:20:00,294.91,296.34,294.78,294.88,39782.0,271.3648,272.6807,271.2452,271.3372,39782.0
2022-05-06 11:30:00,294.94,295.01,292.55,292.55,40688.0,271.3925,271.4569,269.1933,269.1933,40688.0
2022-05-06 11:40:00,292.72,293.34,292.61,293.14,38449.0,269.3497,269.9202,269.2485,269.7362,38449.0
2022-05-06 11:50:00,292.98,293.94,292.43,292.96,28591.0,269.5889,270.4723,269.0828,269.5705,28591.0
2022-05-06 12:00:00,292.82,295.2,292.55,294.32,52670.0,269.4417,271.6317,269.1933,270.822,52670.0
2022-05-06 12:10:00,294.44,294.44,292.68,292.88,21516.0,270.9324,270.9324,269.3129,269.4969,21516.0
2022-05-06 12:20:00,292.81,294.32,292.78,293.87,24236.0,269.4325,270.822,269.4049,270.4079,24236.0
2022-05-06 12:30:00,294.04,294.87,293.71,294.5,30053.0,270.5643,271.328,270.2607,270.9876,30053.0
2022-05-06 12:40:00,294.5,295.42,294.24,294.99,39238.0,270.9876,271.8341,270.7483,271.4385,39238.0
2022-05-06 12:50:00,295.0,296.1,294.04,295.84,32703.0,271.4477,272.4598,270.5643,272.2206,32703.0
2022-05-06 13:00:00,295.83,296.05,294.86,295.31,23897.0,272.2114,272.4138,271.3188,271.7329,23897.0
2022-05-06 13:10:00,295.39,295.47,294.12,294.31,43167.0,271.8065,271.8801,270.6379,270.8127,43167.0
2022-05-06 13:20:00,294.31,295.37,294.13,294.9,31796.0,270.8127,271.7881,270.6471,271.3556,31796.0
2022-05-06 13:30:00,294.89,295.67,294.09,294.63,30466.0,271.3464,272.0642,270.6103,271.1072,30466.0
2022-05-06 13:40:00,294.71,295.14,294.2,294.52,33168.0,271.1808,271.5765,270.7115,271.006,33168.0
2022-05-06 13:50:00,294.57,294.74,293.41,293.84,23081.0,271.052,271.2084,269.9846,270.3803,23081.0
2022-05-06 14:00:00,293.63,294.2,292.34,292.37,32583.0,270.187,270.7115,269.0,269.0276,32583.0
2022-05-06 14:10:00,292.41,293.81,292.4,293.1,22145.0,269.0644,270.3527,269.0552,269.6994,22145.0
2022-05-06 14:20:00,293.1,293.58,292.43,292.64,27288.0,269.6994,270.141,269.0828,269.2761,27288.0
2022-05-06 14:30:00,292.71,292.96,291.75,292.08,28591.0,269.3405,269.5705,268.4571,268.7608,28591.0
2022-05-06 14:40:00,292.27,293.0,291.92,292.9,29471.0,268.9356,269.6073,268.6136,269.5153,29471.0
2022-05-06 14:50:00,292.92,293.59,292.53,292.53,32624.0,269.5337,270.1502,269.1749,269.1749,32624.0
2022-05-06 15:00:00,292.57,292.75,291.58,291.84,37493.0,269.2117,269.3773,268.3007,268.5399,37493.0
2022-05-06 15:10:00,291.92,292.33,291.63,292.17,48016.0,268.6136,268.9908,268.3467,268.8436,48016.0
2022-05-06 15:20:00,292.13,292.19,291.08,291.93,59032.0,268.8068,268.862,267.8406,268.6228,59032.0
2022-05-06 15:30:00,292.0,294.35,291.89,294.22,81631.0,268.6872,270.8496,268.586,270.7299,81631.0
2022-05-06 15:40:00,294.3,295.14,293.76,294.59,80795.0,270.8035,271.5765,270.3067,271.0704,80795.0
2022-05-06 15:50:00,294.72,295.49,293.95,294.38,209283.0,271.19,271.8985,270.4815,270.8772,209283.0
2022-05-09 09:30:00,289.94,292.82,288.5,292.81,179077.0,266.7916,269.4417,265.4666,269.4325,179077.0
2022-05-09 09:40:00,292.82,295.1,291.67,294.85,103386.0,269.4417,271.5397,268.3835,271.3096,103386.0
2022-05-09 09:50:00,294.87,299.1,294.26,297.89,149931.0,271.328,275.2203,270.7667,274.1069,149931.0
2022-05-09 10:00:00,297.81,297.82,295.28,295.63,90268.0,274.0333,274.0425,271.7053,272.0274,90268.0
2022-05-09 10:10:00,295.58,297.61,295.58,296.43,103247.0,271.9814,273.8493,271.9814,272.7635,103247.0
2022-05-09 10:20:00,296.43,297.34,294.99,295.23,88645.0,272.7635,273.6008,271.4385,271.6593,88645.0
2022-05-09 10:30:00,295.37,296.07,294.7,294.77,73941.0,271.7881,272.4322,271.1716,271.236,73941.0
2022-05-09 10:40:00,294.81,296.49,294.66,295.87,54515.0,271.2728,272.8187,271.1348,272.2482,54515.0
2022-05-09 10:50:00,295.73,296.0,294.66,295.57,67528.0,272.1194,272.3678,271.1348,271.9722,67528.0
2022-05-09 11:00:00,295.47,297.26,295.19,295.8,56864.0,271.8801,273.5272,271.6225,272.1838,56864.0
2022-05-09 11:10:00,295.88,296.67,294.78,295.71,67118.0,272.2574,272.9843,271.2452,272.101,67118.0
2022-05-09 11:20:00,295.79,296.0,295.14,295.96,61855.0,272.1746,272.3678,271.5765,272.331,61855.0
2022-05-09 11:30:00,295.92,297.07,295.55,297.04,43067.0,272.2942,273.3524,271.9537,273.3248,43067.0
2022-05-09 11:40:00,297.01,297.33,296.34,296.5,31227.0,273.2972,273.5916,272.6807,272.8279,31227.0
2022-05-09 11:50:00,296.73,297.09,296.35,296.87,25975.0,273.0395,273.3708,272.6899,273.1684,25975.0
2022-05-09 12:00:00,296.78,297.87,296.32,296.89,42669.0,273.0855,274.0885,272.6623,273.1868,42669.0
2022-05-09 12:10:00,297.06,297.65,296.84,297.64,45490.0,273.3432,273.8861,273.1408,273.8769,45490.0
2022-05-09 12:20:00,297.58,298.68,297.1,298.48,55330.0,273.8217,274.8339,273.38,274.6498,55330.0
2022-05-09 12:30:00,298.5,299.02,297.99,298.06,36665.0,274.6682,275.1467,274.1989,274.2634,36665.0
2022-05-09 12:40:00,298.03,298.44,297.6,298.12,35402.0,274.2357,274.613,273.8401,274.3186,35402.0
2022-05-09 12:50:00,298.12,298.3,296.83,297.06,37165.0,274.3186,274.4842,273.1316,273.3432,37165.0
2022-05-09 13:00:00,297.16,297.17,296.38,296.68,35482.0,273.4352,273.4444,272.7175,272.9935,35482.0
2022-05-09 13:10:00,296.51,296.99,296.14,296.74,33986.0,272.8371,273.2788,272.4966,273.0487,33986.0
2022-05-09 13:20:00,296.74,298.29,296.25,297.95,42130.0,273.0487,274.475,272.5979,274.1621,42130.0
2022-05-09 13:30:00,297.84,298.27,297.28,297.43,35753.0,274.0609,274.4566,273.5456,273.6837,35753.0
2022-05-09 13:40:00,297.47,299.37,297.47,298.61,39076.0,273.7205,275.4688,273.7205,274.7694,39076.0
2022-05-09 13:50:00,298.67,299.0,297.6,298.96,31539.0,274.8247,275.1283,273.8401,275.0915,31539.0
2022-05-09 14:00:00,298.97,299.65,298.42,299.06,42481.0,275.1007,275.7264,274.5946,275.1835,42481.0
2022-05-09 14:10:00,299.06,299.76,298.62,299.75,46294.0,275.1835,275.8276,274.7786,275.8184,46294.0
2022-05-09 14:20:00,299.75,299.75,298.17,298.4,44995.0,275.8184,275.8184,274.3646,274.5762,44995.0
2022-05-09 14:30:00,298.34,298.7,297.45,298.2,53572.0,274.521,274.8523,273.7021,274.3922,53572.0
2022-05-09 14:40:00,298.22,299.2,297.92,298.43,40458.0,274.4106,275.3123,274.1345,274.6038,40458.0
2022-05-09 14:50:00,298.26,299.68,297.78,299.49,65117.0,274.4474,275.754,274.0057,275.5792,65117.0
2022-05-09 15:00:00,299.58,300.03,298.83,299.19,74332.0,275.662,276.0761,274.9719,275.3031,74332.0
2022-05-09 15:10:00,299.24,300.74,299.24,299.99,87755.0,275.3491,276.7294,275.3491,276.0393,87755.0
2022-05-09 15:20:00,299.93,299.97,298.46,298.89,58066.0,275.9841,276.0209,274.6314,275.0271,58066.0
2022-05-09 15:30:00,298.78,298.88,298.06,298.47,78296.0,274.9259,275.0179,274.2634,274.6406,78296.0
2022-05-09 15:40:00,298.44,298.46,296.77,296.81,84070.0,274.613,274.6314,273.0763,273.1132,84070.0
2022-05-09 15:50:00,297.0,297.94,295.89,297.03,214302.0,273.288,274.1529,272.2666,273.3156,214302.0
2022-05-10 09:30:00,298.46,301.07,298.15,299.99,203501.0,274.6314,277.033,274.3462,276.0393,203501.0
2022-05-10 09:40:00,299.92,300.44,296.61,297.33,114362.0,275.9749,276.4533,272.9291,273.5916,114362.0
2022-05-10 09:50:00,297.44,297.94,294.15,296.23,115267.0,273.6929,274.1529,270.6655,272.5795,115267.0
2022-05-10 10:00:00,296.02,296.74,295.46,295.75,97416.0,272.3862,273.0487,271.8709,272.1378,97416.0
2022-05-10 10:10:00,295.83,296.22,294.33,294.74,77725.0,272.2114,272.5703,270.8312,271.2084,77725.0
2022-05-10 10:20:00,294.74,295.17,292.86,293.65,44493.0,271.2084,271.6041,269.4785,270.2054,44493.0
2022-05-10 10:30:00,293.6,294.85,292.98,293.11,68119.0,270.1594,271.3096,269.5889,269.7086,68119.0
2022-05-10 10:40:00,293.25,293.66,292.0,292.58,52228.0,269.8374,270.2146,268.6872,269.2209,52228.0
2022-05-10 10:50:00,292.49,293.6,291.88,292.75,45117.0,269.1381,270.1594,268.5768,269.3773,45117.0
2022-05-10 11:00:00,292.61,293.21,291.59,292.62,48941.0,269.2485,269.8006,268.3099,269.2577,48941.0
2022-05-10 11:10:00,292.74,293.2,291.75,292.75,58769.0,269.3681,269.7914,268.4571,269.3773,58769.0
2022-05-10 11:20:00,292.63,292.68,290.67,291.63,47039.0,269.2669,269.3129,267.4634,268.3467,47039.0
2022-05-10 11:30:00,291.21,291.62,289.79,291.62,50958.0,267.9602,268.3375,266.6536,268.3375,50958.0
2022-05-10 11:40:00,291.44,291.79,289.86,290.34,33302.0,268.1719,268.4939,266.718,267.1597,33302.0
2022-05-10 11:50:00,290.26,290.65,289.4,290.32,48395.0,267.0861,267.445,266.2948,267.1413,48395.0
2022-05-10 12:00:00,290.43,290.95,289.33,289.58,42868.0,267.2425,267.721,266.2303,266.4604,42868.0
2022-05-10 12:10:00,289.61,290.43,288.98,289.55,36482.0,266.488,267.2425,265.9083,266.4328,36482.0
2022-05-10 12:20:00,289.33,290.06,289.3,289.59,33063.0,266.2303,266.9021,266.2027,266.4696,33063.0
2022-05-10 12:30:00,289.31,290.03,288.13,288.19,46729.0,266.2119,266.8745,265.1262,265.1814,46729.0
2022-05-10 12:40:00,288.18,289.51,287.66,289.22,34394.0,265.1722,266.396,264.6937,266.1291,34394.0
2022-05-10 12:50:00,289.07,289.14,288.08,288.39,30232.0,265.9911,266.0555,265.0801,265.3654,30232.0
2022-05-10 13:00:00,288.46,290.49,288.31,290.14,35431.0,265.4298,267.2977,265.2918,266.9757,35431.0
2022-05-10 13:10:00,290.14,290.37,289.42,289.93,46046.0,266.9757,267.1873,266.3132,266.7824,46046.0
2022-05-10 13:20:00,290.0,291.56,289.49,291.36,33294.0,266.8469,268.2823,266.3776,268.0983,33294.0
2022-05-10 13:30:00,291.54,293.01,291.54,292.89,52879.0,268.2639,269.6165,268.2639,269.5061,52879.0
2022-05-10 13:40:00,292.99,294.26,292.85,294.01,32398.0,269.5981,270.7667,269.4693,270.5367,32398.0
2022-05-10 13:50:00,294.09,294.49,293.38,294.49,39573.0,270.6103,270.9784,269.957,270.9784,39573.0
2022-05-10 14:00:00,294.5,295.04,293.7,293.9,53236.0,270.9876,271.4845,270.2515,270.4355,53236.0
2022-05-10 14:10:00,293.96,294.83,293.09,294.3,59521.0,270.4907,271.2912,269.6902,270.8035,59521.0
2022-05-10 14:20:00,294.31,294.49,292.56,292.95,29703.0,270.8127,270.9784,269.2025,269.5613,29703.0
2022-05-10 14:30:00,292.97,293.44,292.21,292.44,40094.0,269.5797,270.0122,268.8804,269.092,40094.0
2022-05-10 14:40:00,292.29,293.99,291.96,292.51,33236.0,268.954,270.5183,268.6504,269.1565,33236.0
2022-05-10 14:50:00,292.59,293.33,292.1,292.96,24545.0,269.2301,269.911,268.7792,269.5705,24545.0
2022-05-10 15:00:00,292.91,293.8,292.63,292.63,30158.0,269.5245,270.3435,269.2669,269.2669,30158.0
2022-05-10 15:10:00,292.84,293.57,292.48,293.07,34596.0,269.4601,270.1318,269.1289,269.6717,34596.0
2022-05-10 15:20:00,293.08,293.2,291.56,291.64,32892.0,269.681,269.7914,268.2823,268.3559,32892.0
2022-05-10 15:30:00,291.77,291.78,290.44,290.88,46524.0,268.4755,268.4847,267.2517,267.6566,46524.0
2022-05-10 15:40:00,290.79,291.86,290.43,291.28,85007.0,267.5738,268.5584,267.2425,268.0247,85007.0
2022-05-10 15:50:00,291.15,291.5,290.48,291.21,185313.0,267.905,268.2271,267.2885,267.9602,185313.0
2022-05-11 09:30:00,291.45,292.32,286.25,287.64,110881.0,268.1811,268.9816,263.3962,264.6753,110881.0
2022-05-11 09:40:00,287.55,290.47,287.17,289.91,97727.0,264.5925,267.2793,264.2428,266.764,97727.0
2022-05-11 09:50:00,289.9,293.33,289.87,293.06,60805.0,266.7548,269.911,266.7272,269.6625,60805.0
2022-05-11 10:00:00,292.7,293.28,291.35,291.59,55027.0,269.3313,269.865,268.0891,268.3099,55027.0
2022-05-11 10:10:00,291.59,292.12,290.92,291.48,36880.0,268.3099,268.7976,267.6934,268.2087,36880.0
2022-05-11 10:20:00,291.39,292.45,290.88,291.52,26945.0,268.1259,269.1012,267.6566,268.2455,26945.0
2022-05-11 10:30:00,291.57,291.72,289.89,291.22,38304.0,268.2915,268.4295,266.7456,267.9694,38304.0
2022-05-11 10:40:00,291.05,292.28,291.0,291.44,47125.0,267.813,268.9448,267.767,268.1719,47125.0
2022-05-11 10:50:00,291.35,291.44,289.46,289.91,64288.0,268.0891,268.1719,266.35,266.764,64288.0
2022-05-11 11:00:00,289.85,290.29,289.46,289.84,35123.0,266.7088,267.1137,266.35,266.6996,35123.0
2022-05-11 11:10:00,289.88,290.31,288.2,288.59,30834.0,266.7364,267.1321,265.1906,265.5494,30834.0
2022-05-11 11:20:00,288.59,289.99,288.59,289.69,17906.0,265.5494,266.8377,265.5494,266.5616,17906.0
2022-05-11 11:30:00,289.58,290.43,288.89,289.58,36616.0,266.4604,267.2425,265.8255,266.4604,36616.0
2022-05-11 11:40:00,289.52,289.78,288.86,289.06,22611.0,266.4052,266.6444,265.7979,265.9819,22611.0
2022-05-11 11:50:00,289.11,289.44,288.28,289.12,25091.0,266.0279,266.3316,265.2642,266.0371,25091.0
2022-05-11 12:00:00,289.06,289.14,287.9,288.15,32715.0,265.9819,266.0555,264.9145,265.1446,32715.0
2022-05-11 12:10:00,288.05,288.48,287.66,287.82,30538.0,265.0525,265.4482,264.6937,264.8409,30538.0
2022-05-11 12:20:00,287.78,288.61,286.85,287.15,38966.0,264.8041,265.5678,263.9483,264.2244,38966.0
2022-05-11 12:30:00,287.09,287.19,285.88,286.05,62103.0,264.1692,264.2612,263.0558,263.2122,62103.0
2022-05-11 12:40:00,286.06,286.36,285.05,285.5,55219.0,263.2214,263.4975,262.2921,262.7061,55219.0
2022-05-11 12:50:00,285.5,285.59,284.49,284.73,42057.0,262.7061,262.7889,261.7768,261.9976,42057.0
2022-05-11 13:00:00,284.53,284.89,284.12,284.73,33791.0,261.8136,262.1448,261.4363,261.9976,33791.0
2022-05-11 13:10:00,284.72,285.25,284.64,284.96,38565.0,261.9884,262.4761,261.9148,262.2092,38565.0
2022-05-11 13:20:00,285.08,285.27,284.24,284.37,36939.0,262.3197,262.4945,261.5467,261.6663,36939.0
2022-05-11 13:30:00,284.41,284.94,284.02,284.46,36003.0,261.7031,262.1908,261.3443,261.7492,36003.0
2022-05-11 13:40:00,284.37,284.54,283.19,283.59,45305.0,261.6663,261.8228,260.5806,260.9486,45305.0
2022-05-11 13:50:00,283.56,284.86,283.06,283.1,52602.0,260.921,262.1172,260.4609,260.4977,52602.0
2022-05-11 14:00:00,283.2,284.88,283.16,284.58,45656.0,260.5898,262.1356,260.5529,261.8596,45656.0
2022-05-11 14:10:00,284.48,285.7,284.26,285.4,43454.0,261.7676,262.8902,261.5651,262.6141,43454.0
2022-05-11 14:20:00,285.36,286.49,284.51,285.43,46915.0,262.5773,263.6171,261.7952,262.6417,46915.0
2022-05-11 14:30:00,285.37,287.12,284.95,286.76,53521.0,262.5865,264.1968,262.2,263.8655,53521.0
2022-05-11 14:40:00,286.63,287.91,286.43,286.74,28030.0,263.7459,264.9237,263.5619,263.8471,28030.0
2022-05-11 14:50:00,286.82,286.82,285.63,285.91,33768.0,263.9207,263.9207,262.8257,263.0834,33768.0
2022-05-11 15:00:00,285.82,286.13,285.23,286.0,30740.0,263.0006,263.2858,262.4577,263.1662,30740.0
2022-05-11 15:10:00,285.84,286.36,284.86,285.73,51270.0,263.019,263.4975,262.1172,262.9178,51270.0
2022-05-11 15:20:00,285.5,285.74,284.28,284.56,73922.0,262.7061,262.927,261.5835,261.8412,73922.0
2022-05-11 15:30:00,284.61,284.61,283.15,283.4,66019.0,261.8872,261.8872,260.5437,260.7738,66019.0
2022-05-11 15:40:00,283.41,284.0,283.13,283.16,82585.0,260.783,261.3259,260.5253,260.5529,82585.0
2022-05-11 15:50:00,283.2,283.38,282.57,282.96,198215.0,260.5898,260.7554,260.0101,260.3689,198215.0
2022-05-12 09:30:00,281.57,284.15,280.63,283.8,194261.0,259.0899,261.4639,258.2249,261.1419,194261.0
2022-05-12 09:40:00,283.86,287.44,282.78,286.29,140005.0,261.1971,264.4912,260.2033,263.4331,140005.0
2022-05-12 09:50:00,286.33,288.64,285.78,286.86,96791.0,263.4699,265.5954,262.9638,263.9575,96791.0
2022-05-12 10:00:00,286.79,289.33,286.29,289.0,79193.0,263.8931,266.2303,263.4331,265.9267,79193.0
2022-05-12 10:10:00,288.85,289.7,288.3,288.99,75822.0,265.7887,266.5708,265.2826,265.9175,75822.0
2022-05-12 10:20:00,288.89,290.87,288.61,289.54,93025.0,265.8255,267.6474,265.5678,266.4236,93025.0
2022-05-12 10:30:00,289.65,290.06,288.47,290.06,59043.0,266.5248,266.9021,265.439,266.9021,59043.0
2022-05-12 10:40:00,290.15,290.34,288.77,290.04,34962.0,266.9849,267.1597,265.7151,266.8837,34962.0
2022-05-12 10:50:00,290.16,290.93,289.7,290.73,68135.0,266.9941,267.7026,266.5708,267.5186,68135.0
2022-05-12 11:00:00,290.86,292.68,290.48,292.66,53149.0,267.6382,269.3129,267.2885,269.2945,53149.0
2022-05-12 11:10:00,292.79,293.19,290.72,290.85,48884.0,269.4141,269.7822,267.5094,267.629,48884.0
2022-05-12 11:20:00,290.85,291.17,290.08,291.04,55218.0,267.629,267.9234,266.9205,267.8038,55218.0
2022-05-12 11:30:00,291.2,291.22,290.0,291.2,55172.0,267.951,267.9694,266.8469,267.951,55172.0
2022-05-12 11:40:00,291.17,291.17,289.45,289.46,34421.0,267.9234,267.9234,266.3408,266.35,34421.0
2022-05-12 11:50:00,289.33,289.59,287.85,287.86,49987.0,266.2303,266.4696,264.8685,264.8777,49987.0
2022-05-12 12:00:00,287.85,289.9,287.85,289.77,46439.0,264.8685,266.7548,264.8685,266.6352,46439.0
2022-05-12 12:10:00,289.63,290.17,288.92,289.35,57579.0,266.5064,267.0033,265.8531,266.2487,57579.0
2022-05-12 12:20:00,289.34,289.72,288.71,288.71,26829.0,266.2395,266.5892,265.6598,265.6598,26829.0
2022-05-12 12:30:00,288.72,289.7,288.65,288.91,21424.0,265.669,266.5708,265.6046,265.8439,21424.0
2022-05-12 12:40:00,288.87,290.0,288.5,289.18,20760.0,265.8071,266.8469,265.4666,266.0923,20760.0
2022-05-12 12:50:00,289.34,289.56,288.22,288.3,31335.0,266.2395,266.442,265.209,265.2826,31335.0
2022-05-12 13:00:00,288.2,288.57,287.35,287.52,29681.0,265.1906,265.531,264.4084,264.5649,29681.0
2022-05-12 13:10:00,287.47,288.2,286.77,286.91,33371.0,264.5188,265.1906,263.8747,264.0036,33371.0
2022-05-12 13:20:00,286.97,287.57,286.8,287.28,44046.0,264.0588,264.6109,263.9023,264.344,44046.0
2022-05-12 13:30:00,287.28,287.64,286.12,286.22,37532.0,264.344,264.6753,263.2766,263.3686,37532.0
2022-05-12 13:40:00,286.24,286.38,285.08,285.13,46965.0,263.387,263.5159,262.3197,262.3657,46965.0
2022-05-12 13:50:00,285.12,285.17,284.38,284.6,42001.0,262.3565,262.4025,261.6755,261.878,42001.0
2022-05-12 14:00:00,284.54,285.14,284.12,284.13,44564.0,261.8228,262.3749,261.4363,261.4455,44564.0
2022-05-12 14:10:00,284.18,285.29,284.07,285.1,62210.0,261.4915,262.5129,261.3903,262.3381,62210.0
2022-05-12 14:20:00,285.1,285.45,284.48,284.92,38662.0,262.3381,262.6601,261.7676,262.1724,38662.0
2022-05-12 14:30:00,284.89,285.25,284.14,284.2,30891.0,262.1448,262.4761,261.4547,261.5099,30891.0
2022-05-12 14:40:00,284.34,284.68,284.0,284.18,31494.0,261.6387,261.9516,261.3259,261.4915,31494.0
2022-05-12 14:50:00,284.07,284.91,284.07,284.52,41283.0,261.3903,262.1632,261.3903,261.8044,41283.0
2022-05-12 15:00:00,284.59,285.64,284.28,284.76,44671.0,261.8688,262.8349,261.5835,262.0252,44671.0
2022-05-12 15:10:00,284.78,286.23,284.31,286.22,53668.0,262.0436,263.3778,261.6111,263.3686,53668.0
2022-05-12 15:20:00,286.07,288.3,285.99,286.87,92781.0,263.2306,265.2826,263.157,263.9667,92781.0
2022-05-12 15:30:00,286.85,288.14,286.81,288.12,64213.0,263.9483,265.1354,263.9115,265.1169,64213.0
2022-05-12 15:40:00,288.25,288.87,287.65,287.72,93662.0,265.2366,265.8071,264.6845,264.7489,93662.0
2022-05-12 15:50:00,287.8,290.05,287.8,290.05,239197.0,264.8225,266.8929,264.8225,266.8929,239197.0
2022-05-13 09:30:00,289.95,291.83,288.45,291.11,215945.0,266.8008,268.5307,265.4206,267.8682,215945.0
2022-05-13 09:40:00,291.11,293.76,291.01,293.44,66842.0,267.8682,270.3067,267.7762,270.0122,66842.0
2022-05-13 09:50:00,293.67,295.44,293.23,294.87,98402.0,270.2238,271.8525,269.819,271.328,98402.0
2022-05-13 10:00:00,294.78,297.89,294.74,297.19,101283.0,271.2452,274.1069,271.2084,273.4628,101283.0
2022-05-13 10:10:00,297.19,297.23,295.67,296.91,57047.0,273.4628,273.4996,272.0642,273.2052,57047.0
2022-05-13 10:20:00,297.11,298.53,297.08,297.15,43561.0,273.3892,274.6958,273.3616,273.426,43561.0
2022-05-13 10:30:00,297.28,297.95,296.68,297.7,34535.0,273.5456,274.1621,272.9935,273.9321,34535.0
2022-05-13 10:40:00,297.77,297.97,296.77,297.7,35734.0,273.9965,274.1805,273.0763,273.9321,35734.0
2022-05-13 10:50:00,297.58,298.55,297.28,298.28,61422.0,273.8217,274.7142,273.5456,274.4658,61422.0
2022-05-13 11:00:00,298.0,299.28,297.65,299.2,70442.0,274.2081,275.386,273.8861,275.3123,70442.0
2022-05-13 11:10:00,299.28,299.42,297.44,297.5,39192.0,275.386,275.5148,273.6929,273.7481,39192.0
2022-05-13 11:20:00,297.56,298.14,296.55,297.04,52865.0,273.8033,274.337,272.8739,273.3248,52865.0
2022-05-13 11:30:00,297.04,297.21,296.39,297.03,28663.0,273.3248,273.4812,272.7267,273.3156,28663.0
2022-05-13 11:40:00,297.02,297.05,295.87,296.07,36791.0,273.3064,273.334,272.2482,272.4322,36791.0
2022-05-13 11:50:00,296.13,297.17,296.12,296.95,32173.0,272.4874,273.4444,272.4782,273.242,32173.0
2022-05-13 12:00:00,296.91,297.12,296.15,297.06,21332.0,273.2052,273.3984,272.5058,273.3432,21332.0
2022-05-13 12:10:00,297.02,297.17,296.34,296.41,21604.0,273.3064,273.4444,272.6807,272.7451,21604.0
2022-05-13 12:20:00,296.35,296.7,295.87,296.32,33302.0,272.6899,273.0119,272.2482,272.6623,33302.0
2022-05-13 12:30:00,296.33,296.59,296.07,296.45,33003.0,272.6715,272.9107,272.4322,272.7819,33003.0
2022-05-13 12:40:00,296.44,296.72,295.85,296.15,36699.0,272.7727,273.0303,272.2298,272.5058,36699.0
2022-05-13 12:50:00,296.16,296.33,295.25,295.83,37525.0,272.515,272.6715,271.6777,272.2114,37525.0
2022-05-13 13:00:00,295.87,296.3,295.27,295.46,32976.0,272.2482,272.6439,271.6961,271.8709,32976.0
2022-05-13 13:10:00,295.46,295.75,294.94,295.61,60572.0,271.8709,272.1378,271.3925,272.009,60572.0
2022-05-13 13:20:00,295.62,295.64,294.89,294.97,23975.0,272.0182,272.0366,271.3464,271.4201,23975.0
2022-05-13 13:30:00,295.04,295.41,294.37,294.43,29119.0,271.4845,271.8249,270.868,270.9232,29119.0
2022-05-13 13:40:00,294.42,294.42,293.6,294.11,58538.0,270.914,270.914,270.1594,270.6287,58538.0
2022-05-13 13:50:00,294.08,294.09,293.09,293.35,26239.0,270.6011,270.6103,269.6902,269.9294,26239.0
2022-05-13 14:00:00,293.4,293.53,292.38,293.16,35568.0,269.9754,270.095,269.0368,269.7546,35568.0
2022-05-13 14:10:00,293.12,293.4,292.48,293.36,20012.0,269.7178,269.9754,269.1289,269.9386,20012.0
2022-05-13 14:20:00,293.3,293.31,292.13,292.54,33641.0,269.8834,269.8926,268.8068,269.1841,33641.0
2022-05-13 14:30:00,292.65,293.8,292.3,292.37,35673.0,269.2853,270.3435,268.9632,269.0276,35673.0
2022-05-13 14:40:00,292.44,293.31,292.0,292.3,51158.0,269.092,269.8926,268.6872,268.9632,51158.0
2022-05-13 14:50:00,292.31,293.75,292.31,293.75,53423.0,268.9724,270.2975,268.9724,270.2975,53423.0
2022-05-13 15:00:00,293.74,294.62,293.74,294.48,33500.0,270.2883,271.098,270.2883,270.9692,33500.0
2022-05-13 15:10:00,294.47,295.21,294.24,294.94,56781.0,270.96,271.6409,270.7483,271.3925,56781.0
2022-05-13 15:20:00,294.94,295.7,294.86,295.64,57193.0,271.3925,272.0918,271.3188,272.0366,57193.0
2022-05-13 15:30:00,295.71,295.91,294.45,294.96,52402.0,272.101,272.285,270.9416,271.4109,52402.0
2022-05-13 15:40:00,295.01,295.93,294.96,295.38,85759.0,271.4569,272.3034,271.4109,271.7973,85759.0
2022-05-13 15:50:00,295.41,296.38,294.68,296.18,227477.0,271.8249,272.7175,271.1532,272.5335,227477.0
2022-05-16 09:30:00,294.08,294.87,291.82,293.32,162414.0,270.6011,271.328,268.5215,269.9018,162414.0
2022-05-16 09:40:00,293.25,293.43,289.79,290.23,99367.0,269.8374,270.003,266.6536,267.0585,99367.0
2022-05-16 09:50:00,290.19,292.81,289.89,292.53,103571.0,267.0217,269.4325,266.7456,269.1749,103571.0
2022-05-16 10:00:00,292.56,295.2,292.23,295.17,64311.0,269.2025,271.6317,268.8988,271.6041,64311.0
2022-05-16 10:10:00,295.13,296.11,294.77,295.58,50248.0,271.5673,272.469,271.236,271.9814,50248.0
2022-05-16 10:20:00,295.7,296.34,294.29,296.03,72102.0,272.0918,272.6807,270.7943,272.3954,72102.0
2022-05-16 10:30:00,296.03,296.11,294.29,295.47,55188.0,272.3954,272.469,270.7943,271.8801,55188.0
2022-05-16 10:40:00,295.41,296.35,294.76,294.89,67332.0,271.8249,272.6899,271.2268,271.3464,67332.0
2022-05-16 10:50:00,294.79,294.95,292.94,293.86,96441.0,271.2544,271.4017,269.5521,270.3987,96441.0
2022-05-16 11:00:00,293.87,294.84,293.61,294.21,49340.0,270.4079,271.3004,270.1686,270.7207,49340.0
2022-05-16 11:10:00,294.18,294.78,293.85,294.23,36277.0,270.6931,271.2452,270.3895,270.7391,36277.0
2022-05-16 11:20:00,294.12,294.92,293.43,294.27,33844.0,270.6379,271.374,270.003,270.7759,33844.0
2022-05-16 11:30:00,294.4,295.23,294.02,295.11,39255.0,270.8956,271.6593,270.5459,271.5489,39255.0
2022-05-16 11:40:00,295.24,295.73,294.05,295.54,36275.0,271.6685,272.1194,270.5735,271.9445,36275.0
2022-05-16 11:50:00,295.53,296.66,295.2,296.54,32180.0,271.9353,272.9751,271.6317,272.8647,32180.0
2022-05-16 12:00:00,296.64,297.48,296.47,296.85,40429.0,272.9567,273.7297,272.8003,273.15,40429.0
2022-05-16 12:10:00,296.67,297.23,296.35,297.18,23676.0,272.9843,273.4996,272.6899,273.4536,23676.0
2022-05-16 12:20:00,297.22,297.22,296.5,296.79,29119.0,273.4904,273.4904,272.8279,273.0947,29119.0
2022-05-16 12:30:00,296.67,297.22,296.23,296.57,26619.0,272.9843,273.4904,272.5795,272.8923,26619.0
2022-05-16 12:40:00,296.6,297.0,295.95,296.71,22633.0,272.9199,273.288,272.3218,273.0211,22633.0
2022-05-16 12:50:00,296.86,297.06,296.32,296.58,18673.0,273.1592,273.3432,272.6623,272.9015,18673.0
2022-05-16 13:00:00,296.52,297.19,296.14,297.11,17758.0,272.8463,273.4628,272.4966,273.3892,17758.0
2022-05-16 13:10:00,297.15,297.61,297.01,297.2,29846.0,273.426,273.8493,273.2972,273.472,29846.0
2022-05-16 13:20:00,297.25,299.31,297.25,298.85,40227.0,273.518,275.4136,273.518,274.9903,40227.0
2022-05-16 13:30:00,298.93,299.23,298.36,298.66,34116.0,275.0639,275.3399,274.5394,274.8155,34116.0
2022-05-16 13:40:00,298.51,299.0,297.89,298.02,34943.0,274.6774,275.1283,274.1069,274.2265,34943.0
2022-05-16 13:50:00,298.03,299.01,298.02,298.88,30296.0,274.2357,275.1375,274.2265,275.0179,30296.0
2022-05-16 14:00:00,298.84,299.05,298.43,298.7,42367.0,274.9811,275.1743,274.6038,274.8523,42367.0
2022-05-16 14:10:00,298.64,298.72,298.16,298.58,41547.0,274.797,274.8707,274.3554,274.7418,41547.0
2022-05-16 14:20:00,298.62,299.54,298.55,299.18,32719.0,274.7786,275.6252,274.7142,275.2939,32719.0
2022-05-16 14:30:00,299.23,299.57,298.84,299.14,26852.0,275.3399,275.6528,274.9811,275.2571,26852.0
2022-05-16 14:40:00,299.16,299.3,298.82,298.86,31285.0,275.2755,275.4044,274.9627,274.9995,31285.0
2022-05-16 14:50:00,298.89,299.09,298.22,298.51,40428.0,275.0271,275.2111,274.4106,274.6774,40428.0
2022-05-16 15:00:00,298.48,299.15,298.32,298.77,58575.0,274.6498,275.2663,274.5026,274.9167,58575.0
2022-05-16 15:10:00,298.71,298.75,297.85,298.19,75770.0,274.8615,274.8983,274.0701,274.383,75770.0
2022-05-16 15:20:00,298.17,298.28,296.69,296.8,98692.0,274.3646,274.4658,273.0027,273.104,98692.0
2022-05-16 15:30:00,296.79,297.01,295.8,296.16,81007.0,273.0947,273.2972,272.1838,272.515,81007.0
2022-05-16 15:40:00,296.16,296.35,295.85,296.07,94037.0,272.515,272.6899,272.2298,272.4322,94037.0
2022-05-16 15:50:00,296.1,297.09,295.68,296.45,207154.0,272.4598,273.3708,272.0734,272.7819,207154.0
2022-05-17 09:30:00,306.5,310.94,304.6,305.75,783535.0,282.0295,286.115,280.2812,281.3394,783535.0
2022-05-17 09:40:00,305.76,306.62,301.15,301.39,436106.0,281.3486,282.1399,277.1067,277.3275,436106.0
2022-05-17 09:50:00,301.12,303.88,300.12,301.82,422734.0,277.079,279.6187,276.1589,277.7232,422734.0
2022-05-17 10:00:00,301.81,303.88,301.13,301.69,275803.0,277.714,279.6187,277.0883,277.6035,275803.0
2022-05-17 10:10:00,301.69,301.72,295.8,295.81,332770.0,277.6035,277.6311,272.1838,272.193,332770.0
2022-05-17 10:20:00,295.88,297.36,294.32,294.68,386739.0,272.2574,273.6192,270.822,271.1532,386739.0
2022-05-17 10:30:00,294.77,296.95,293.1,293.32,322440.0,271.236,273.242,269.6994,269.9018,322440.0
2022-05-17 10:40:00,293.36,294.11,292.27,292.46,165943.0,269.9386,270.6287,268.9356,269.1104,165943.0
2022-05-17 10:50:00,292.42,294.31,292.11,292.88,197699.0,269.0736,270.8127,268.7884,269.4969,197699.0
2022-05-17 11:00:00,293.09,293.76,291.63,291.87,219471.0,269.6902,270.3067,268.3467,268.5676,219471.0
2022-05-17 11:10:00,291.86,294.16,290.9,293.95,240614.0,268.5584,270.6747,267.675,270.4815,240614.0
2022-05-17 11:20:00,294.03,294.33,293.16,293.8,130161.0,270.5551,270.8312,269.7546,270.3435,130161.0
2022-05-17 11:30:00,293.82,296.28,293.82,296.24,151127.0,270.3619,272.6255,270.3619,272.5887,151127.0
2022-05-17 11:40:00,296.24,296.35,294.08,295.44,159552.0,272.5887,272.6899,270.6011,271.8525,159552.0
2022-05-17 11:50:00,295.31,296.48,294.73,295.63,101030.0,271.7329,272.8095,271.1992,272.0274,101030.0
2022-05-17 12:00:00,295.63,296.0,294.95,295.71,53132.0,272.0274,272.3678,271.4017,272.101,53132.0
2022-05-17 12:10:00,295.57,297.15,294.91,296.77,112924.0,271.9722,273.426,271.3648,273.0763,112924.0
2022-05-17 12:20:00,296.69,298.4,296.69,297.89,183943.0,273.0027,274.5762,273.0027,274.1069,183943.0
2022-05-17 12:30:00,297.8,298.61,296.86,298.53,105744.0,274.0241,274.7694,273.1592,274.6958,105744.0
2022-05-17 12:40:00,298.61,298.7,297.81,298.0,180174.0,274.7694,274.8523,274.0333,274.2081,180174.0
2022-05-17 12:50:00,297.96,298.28,297.18,298.11,83505.0,274.1713,274.4658,273.4536,274.3094,83505.0
2022-05-17 13:00:00,298.06,298.44,297.78,298.0,187199.0,274.2634,274.613,274.0057,274.2081,187199.0
2022-05-17 13:10:00,298.06,299.46,297.99,298.98,317985.0,274.2634,275.5516,274.1989,275.1099,317985.0
2022-05-17 13:20:00,299.04,299.46,298.3,298.82,147316.0,275.1651,275.5516,274.4842,274.9627,147316.0
2022-05-17 13:30:00,298.98,301.14,298.79,300.12,121787.0,275.1099,277.0975,274.9351,276.1589,121787.0
2022-05-17 13:40:00,300.21,302.29,300.12,300.99,228461.0,276.2417,278.1556,276.1589,276.9594,228461.0
2022-05-17 13:50:00,301.03,302.0,300.84,301.2,109474.0,276.9962,277.8888,276.8214,277.1527,109474.0
2022-05-17 14:00:00,301.12,301.89,300.35,301.89,114037.0,277.079,277.7876,276.3705,277.7876,114037.0
2022-05-17 14:10:00,301.78,301.9,299.68,300.19,122747.0,277.6864,277.7968,275.754,276.2233,122747.0
2022-05-17 14:20:00,300.31,300.69,298.94,300.01,118812.0,276.3337,276.6834,275.0731,276.0577,118812.0
2022-05-17 14:30:00,299.95,300.47,298.76,300.44,64074.0,276.0025,276.4809,274.9075,276.4533,64074.0
2022-05-17 14:40:00,300.58,301.54,300.43,301.53,89566.0,276.5822,277.4655,276.4441,277.4563,89566.0
2022-05-17 14:50:00,301.55,302.36,301.06,302.07,85938.0,277.4747,278.22,277.0238,277.9532,85938.0
2022-05-17 15:00:00,302.11,304.61,302.03,303.76,193617.0,277.99,280.2904,277.9164,279.5083,193617.0
2022-05-17 15:10:00,303.76,303.92,302.64,302.93,84348.0,279.5083,279.6555,278.4777,278.7445,84348.0
2022-05-17 15:20:00,302.94,303.84,302.59,303.65,92958.0,278.7537,279.5819,278.4317,279.4071,92958.0
2022-05-17 15:30:00,303.66,304.0,303.08,303.08,121129.0,279.4163,279.7291,278.8826,278.8826,121129.0
2022-05-17 15:40:00,303.17,303.34,300.75,300.75,190482.0,278.9654,279.1218,276.7386,276.7386,190482.0
2022-05-17 15:50:00,301.16,301.57,300.56,301.0,334480.0,277.1159,277.4931,276.5638,276.9686,334480.0
2022-05-18 09:30:00,293.0,295.44,289.6,290.32,394755.0,269.6073,271.8525,266.4788,267.1413,394755.0
2022-05-18 09:40:00,290.11,292.35,288.93,289.58,208652.0,266.9481,269.0092,265.8623,266.4604,208652.0
2022-05-18 09:50:00,289.79,292.35,289.22,290.99,157771.0,266.6536,269.0092,266.1291,267.7578,157771.0
2022-05-18 10:00:00,291.31,294.5,290.67,292.25,207133.0,268.0523,270.9876,267.4634,268.9172,207133.0
2022-05-18 10:10:00,292.24,292.4,290.78,291.52,92355.0,268.908,269.0552,267.5646,268.2455,92355.0
2022-05-18 10:20:00,291.59,292.24,290.87,291.09,101943.0,268.3099,268.908,267.6474,267.8498,101943.0
2022-05-18 10:30:00,290.97,291.24,290.14,290.98,100683.0,267.7394,267.9879,266.9757,267.7486,100683.0
2022-05-18 10:40:00,290.97,291.75,290.04,291.07,87572.0,267.7394,268.4571,266.8837,267.8314,87572.0
2022-05-18 10:50:00,291.07,291.51,289.13,291.0,117361.0,267.8314,268.2363,266.0463,267.767,117361.0
2022-05-18 11:00:00,291.04,291.2,288.78,289.48,109570.0,267.8038,267.951,265.7243,266.3684,109570.0
2022-05-18 11:10:00,289.41,289.62,287.38,288.09,112200.0,266.304,266.4972,264.436,265.0893,112200.0
2022-05-18 11:20:00,288.06,288.47,286.52,286.87,120496.0,265.0617,265.439,263.6447,263.9667,120496.0
2022-05-18 11:30:00,286.94,288.71,286.47,287.17,102786.0,264.0312,265.6598,263.5987,264.2428,102786.0
2022-05-18 11:40:00,287.13,288.85,287.0,288.29,100935.0,264.206,265.7887,264.0864,265.2734,100935.0
2022-05-18 11:50:00,288.31,288.69,286.67,286.99,74320.0,265.2918,265.6414,263.7827,264.0772,74320.0
2022-05-18 12:00:00,287.0,287.0,285.38,285.99,89642.0,264.0864,264.0864,262.5957,263.157,89642.0
2022-05-18 12:10:00,285.88,286.46,285.2,285.72,73526.0,263.0558,263.5895,262.4301,262.9086,73526.0
2022-05-18 12:20:00,285.78,285.93,284.12,284.88,124487.0,262.9638,263.1018,261.4363,262.1356,124487.0
2022-05-18 12:30:00,284.83,285.29,283.99,284.95,95775.0,262.0896,262.5129,261.3167,262.2,95775.0
2022-05-18 12:40:00,284.92,285.81,284.16,285.63,59191.0,262.1724,262.9914,261.4731,262.8257,59191.0
2022-05-18 12:50:00,285.64,287.03,285.64,286.83,64876.0,262.8349,264.114,262.8349,263.9299,64876.0
2022-05-18 13:00:00,286.83,287.0,285.4,285.63,56977.0,263.9299,264.0864,262.6141,262.8257,56977.0
2022-05-18 13:10:00,285.62,285.92,284.31,284.56,80133.0,262.8165,263.0926,261.6111,261.8412,80133.0
2022-05-18 13:20:00,284.63,285.33,284.6,284.98,35653.0,261.9056,262.5497,261.878,262.2276,35653.0
2022-05-18 13:30:00,284.84,285.52,284.67,285.13,75166.0,262.0988,262.7245,261.9424,262.3657,75166.0
2022-05-18 13:40:00,285.12,285.12,282.56,282.58,110086.0,262.3565,262.3565,260.0009,260.0193,110086.0
2022-05-18 13:50:00,282.64,282.93,282.07,282.8,69502.0,260.0745,260.3413,259.55,260.2217,69502.0
2022-05-18 14:00:00,282.81,282.9,281.35,281.7,76514.0,260.2309,260.3137,258.8875,259.2095,76514.0
2022-05-18 14:10:00,281.81,282.57,281.18,282.51,77846.0,259.3107,260.0101,258.731,259.9548,77846.0
2022-05-18 14:20:00,282.47,283.26,282.43,283.11,85183.0,259.918,260.645,259.8812,260.5069,85183.0
2022-05-18 14:30:00,283.18,283.87,281.98,282.57,89372.0,260.5714,261.2063,259.4672,260.0101,89372.0
2022-05-18 14:40:00,282.57,283.18,281.62,282.38,76456.0,260.0101,260.5714,259.1359,259.8352,76456.0
2022-05-18 14:50:00,282.4,283.2,281.94,282.3,64956.0,259.8536,260.5898,259.4304,259.7616,64956.0
2022-05-18 15:00:00,282.31,283.62,282.3,283.48,102226.0,259.7708,260.9762,259.7616,260.8474,102226.0
2022-05-18 15:10:00,283.48,284.1,283.09,283.72,88385.0,260.8474,261.4179,260.4885,261.0682,88385.0
2022-05-18 15:20:00,283.66,284.35,282.76,283.3,114004.0,261.013,261.6479,260.1849,260.6818,114004.0
2022-05-18 15:30:00,283.24,285.17,282.82,284.88,127425.0,260.6266,262.4025,260.2401,262.1356,127425.0
2022-05-18 15:40:00,284.84,285.01,283.53,283.67,176895.0,262.0988,262.2552,260.8934,261.0222,176895.0
2022-05-18 15:50:00,283.62,285.4,283.56,285.16,350812.0,260.9762,262.6141,260.921,262.3933,350812.0
2022-05-19 09:30:00,285.5,288.75,285.16,287.98,211594.0,262.7061,265.6967,262.3933,264.9881,211594.0
2022-05-19 09:40:00,288.02,288.62,284.96,286.68,163436.0,265.0249,265.577,262.2092,263.7919,163436.0
2022-05-19 09:50:00,286.59,289.61,286.47,288.68,124872.0,263.7091,266.488,263.5987,265.6322,124872.0
2022-05-19 10:00:00,288.58,291.77,288.19,290.8,180587.0,265.5402,268.4755,265.1814,267.583,180587.0
2022-05-19 10:10:00,290.89,291.21,289.22,289.32,115140.0,267.6658,267.9602,266.1291,266.2211,115140.0
2022-05-19 10:20:00,289.34,289.94,287.67,288.3,99121.0,266.2395,266.7916,264.7029,265.2826,99121.0
2022-05-19 10:30:00,288.2,290.12,287.78,288.07,107345.0,265.1906,266.9573,264.8041,265.0709,107345.0
2022-05-19 10:40:00,287.87,289.5,287.87,288.63,70031.0,264.8869,266.3868,264.8869,265.5862,70031.0
2022-05-19 10:50:00,288.69,289.74,288.13,289.2,86561.0,265.6414,266.6076,265.1262,266.1107,86561.0
2022-05-19 11:00:00,289.4,289.63,286.86,287.53,66861.0,266.2948,266.5064,263.9575,264.5741,66861.0
2022-05-19 11:10:00,287.57,288.83,286.2,287.09,66953.0,264.6109,265.7703,263.3502,264.1692,66953.0
2022-05-19 11:20:00,286.93,287.97,286.79,287.3,44421.0,264.022,264.9789,263.8931,264.3624,44421.0
2022-05-19 11:30:00,287.46,289.36,287.45,288.8,48770.0,264.5096,266.2579,264.5004,265.7427,48770.0
2022-05-19 11:40:00,288.97,289.5,288.59,289.37,49299.0,265.8991,266.3868,265.5494,266.2672,49299.0
2022-05-19 11:50:00,289.36,289.5,287.23,288.01,57528.0,266.2579,266.3868,264.298,265.0157,57528.0
2022-05-19 12:00:00,288.15,288.61,287.59,287.8,33612.0,265.1446,265.5678,264.6293,264.8225,33612.0
2022-05-19 12:10:00,287.93,288.79,287.57,287.61,27064.0,264.9421,265.7335,264.6109,264.6477,27064.0
2022-05-19 12:20:00,287.69,288.25,286.93,288.01,42722.0,264.7213,265.2366,264.022,265.0157,42722.0
2022-05-19 12:30:00,287.96,288.26,287.01,287.01,37691.0,264.9697,265.2458,264.0956,264.0956,37691.0
2022-05-19 12:40:00,287.17,287.17,286.17,286.36,45930.0,264.2428,264.2428,263.3226,263.4975,45930.0
2022-05-19 12:50:00,286.28,287.12,286.28,286.85,29549.0,263.4239,264.1968,263.4239,263.9483,29549.0
2022-05-19 13:00:00,286.88,288.17,286.82,287.67,34761.0,263.9759,265.163,263.9207,264.7029,34761.0
2022-05-19 13:10:00,287.67,288.43,287.11,288.43,45810.0,264.7029,265.4022,264.1876,265.4022,45810.0
2022-05-19 13:20:00,288.48,289.27,287.9,288.62,70096.0,265.4482,266.1751,264.9145,265.577,70096.0
2022-05-19 13:30:00,288.62,289.63,288.46,289.61,70294.0,265.577,266.5064,265.4298,266.488,70294.0
2022-05-19 13:40:00,289.5,289.77,288.88,288.88,52025.0,266.3868,266.6352,265.8163,265.8163,52025.0
2022-05-19 13:50:00,288.98,292.03,288.91,291.04,59796.0,265.9083,268.7148,265.8439,267.8038,59796.0
2022-05-19 14:00:00,290.89,290.9,289.87,290.29,35012.0,267.6658,267.675,266.7272,267.1137,35012.0
2022-05-19 14:10:00,290.34,290.73,289.8,289.8,28832.0,267.1597,267.5186,266.6628,266.6628,28832.0
2022-05-19 14:20:00,289.62,290.34,289.56,289.74,29005.0,266.4972,267.1597,266.442,266.6076,29005.0
2022-05-19 14:30:00,289.75,290.89,289.6,290.44,37517.0,266.6168,267.6658,266.4788,267.2517,37517.0
2022-05-19 14:40:00,290.4,290.86,289.54,290.86,43729.0,267.2149,267.6382,266.4236,267.6382,43729.0
2022-05-19 14:50:00,290.84,291.26,290.56,291.17,51374.0,267.6198,268.0063,267.3621,267.9234,51374.0
2022-05-19 15:00:00,291.11,292.5,291.08,291.72,76750.0,267.8682,269.1473,267.8406,268.4295,76750.0
2022-05-19 15:10:00,291.64,291.99,290.85,291.59,72215.0,268.3559,268.678,267.629,268.3099,72215.0
2022-05-19 15:20:00,291.51,291.65,290.1,290.3,90572.0,268.2363,268.3651,266.9389,267.1229,90572.0
2022-05-19 15:30:00,290.24,290.51,289.22,289.3,88107.0,267.0677,267.3161,266.1291,266.2027,88107.0
2022-05-19 15:40:00,289.24,289.74,288.11,288.31,106884.0,266.1475,266.6076,265.1077,265.2918,106884.0
2022-05-19 15:50:00,288.26,288.38,286.88,287.57,294717.0,265.2458,265.3562,263.9759,264.6109,294717.0
2022-05-20 09:30:00,289.82,290.5,287.53,289.24,183227.0,266.6812,267.3069,264.5741,266.1475,183227.0
2022-05-20 09:40:00,289.07,290.35,286.53,286.7,127322.0,265.9911,267.1689,263.6539,263.8103,127322.0
2022-05-20 09:50:00,286.61,287.03,284.83,286.45,129291.0,263.7275,264.114,262.0896,263.5803,129291.0
2022-05-20 10:00:00,286.59,286.59,283.63,283.76,133012.0,263.7091,263.7091,260.9854,261.105,133012.0
2022-05-20 10:10:00,283.65,284.23,282.25,282.75,115104.0,261.0038,261.5375,259.7156,260.1757,115104.0
2022-05-20 10:20:00,282.75,284.09,282.1,283.76,69715.0,260.1757,261.4087,259.5776,261.105,69715.0
2022-05-20 10:30:00,283.79,283.98,281.97,283.48,90696.0,261.1326,261.3075,259.458,260.8474,90696.0
2022-05-20 10:40:00,283.59,283.75,281.71,281.82,59359.0,260.9486,261.0958,259.2187,259.3199,59359.0
2022-05-20 10:50:00,281.76,282.24,280.93,280.98,41170.0,259.2647,259.7064,258.501,258.547,41170.0
2022-05-20 11:00:00,280.94,281.74,280.75,280.97,51760.0,258.5102,259.2463,258.3354,258.5378,51760.0
2022-05-20 11:10:00,280.85,281.8,280.76,281.53,54812.0,258.4274,259.3015,258.3446,259.0531,54812.0
2022-05-20 11:20:00,281.56,282.09,281.2,281.51,73785.0,259.0807,259.5684,258.7494,259.0347,73785.0
2022-05-20 11:30:00,281.52,282.5,281.07,281.84,79784.0,259.0439,259.9456,258.6298,259.3383,79784.0
2022-05-20 11:40:00,281.93,282.9,281.9,282.59,29323.0,259.4211,260.3137,259.3935,260.0285,29323.0
2022-05-20 11:50:00,282.52,283.32,282.31,282.92,44400.0,259.964,260.7002,259.7708,260.3321,44400.0
2022-05-20 12:00:00,283.05,283.28,280.65,280.65,70221.0,260.4517,260.6634,258.2433,258.2433,70221.0
2022-05-20 12:10:00,280.66,281.5,280.3,281.22,47381.0,258.2525,259.0255,257.9213,258.7678,47381.0
2022-05-20 12:20:00,281.1,281.83,281.01,281.4,31002.0,258.6574,259.3291,258.5746,258.9335,31002.0
2022-05-20 12:30:00,281.31,281.75,280.72,281.22,58277.0,258.8506,259.2555,258.3078,258.7678,58277.0
2022-05-20 12:40:00,281.22,281.63,280.57,281.58,110410.0,258.7678,259.1451,258.1697,259.0991,110410.0
2022-05-20 12:50:00,281.51,282.14,280.86,281.2,100595.0,259.0347,259.6144,258.4366,258.7494,100595.0
2022-05-20 13:00:00,281.16,282.04,280.7,281.01,68469.0,258.7126,259.5224,258.2893,258.5746,68469.0
2022-05-20 13:10:00,281.02,281.04,279.59,279.65,84358.0,258.5838,258.6022,257.268,257.3232,84358.0
2022-05-20 13:20:00,279.7,280.25,279.62,279.93,57629.0,257.3692,257.8753,257.2956,257.5808,57629.0
2022-05-20 13:30:00,279.91,281.77,279.81,281.38,104922.0,257.5624,259.2739,257.4704,258.9151,104922.0
2022-05-20 13:40:00,281.32,282.88,280.93,282.77,81175.0,258.8599,260.2953,258.501,260.1941,81175.0
2022-05-20 13:50:00,282.73,283.3,282.11,282.48,63079.0,260.1573,260.6818,259.5868,259.9272,63079.0
2022-05-20 14:00:00,282.6,283.1,281.96,282.24,46023.0,260.0377,260.4977,259.4488,259.7064,46023.0
2022-05-20 14:10:00,282.37,282.62,281.24,281.65,48275.0,259.826,260.0561,258.7862,259.1635,48275.0
2022-05-20 14:20:00,281.67,281.83,281.35,281.65,53365.0,259.1819,259.3291,258.8875,259.1635,53365.0
2022-05-20 14:30:00,281.62,282.39,280.64,282.13,49963.0,259.1359,259.8444,258.2341,259.6052,49963.0
2022-05-20 14:40:00,282.1,283.87,282.09,283.76,46562.0,259.5776,261.2063,259.5684,261.105,46562.0
2022-05-20 14:50:00,283.85,284.9,283.76,284.18,57916.0,261.1879,262.154,261.105,261.4915,57916.0
2022-05-20 15:00:00,284.19,284.59,283.48,283.79,47647.0,261.5007,261.8688,260.8474,261.1326,47647.0
2022-05-20 15:10:00,283.73,284.22,283.45,283.75,59616.0,261.0774,261.5283,260.8198,261.0958,59616.0
2022-05-20 15:20:00,283.84,285.49,283.77,285.39,134855.0,261.1787,262.6969,261.1142,262.6049,134855.0
2022-05-20 15:30:00,285.42,286.82,284.71,286.18,106331.0,262.6325,263.9207,261.9792,263.3318,106331.0
2022-05-20 15:40:00,286.18,287.3,285.59,286.73,131606.0,263.3318,264.3624,262.7889,263.8379,131606.0
2022-05-20 15:50:00,286.75,287.45,286.18,287.35,229082.0,263.8563,264.5004,263.3318,264.4084,229082.0
2022-05-23 09:30:00,289.09,290.34,284.89,285.59,171716.0,266.0095,267.1597,262.1448,262.7889,171716.0
2022-05-23 09:40:00,285.77,286.42,282.88,283.86,105497.0,262.9546,263.5527,260.2953,261.1971,105497.0
2022-05-23 09:50:00,284.0,284.96,282.8,283.0,74081.0,261.3259,262.2092,260.2217,260.4057,74081.0
2022-05-23 10:00:00,283.13,283.13,280.81,280.88,93370.0,260.5253,260.5253,258.3906,258.455,93370.0
2022-05-23 10:10:00,281.0,282.21,280.34,280.57,70776.0,258.5654,259.6788,257.9581,258.1697,70776.0
2022-05-23 10:20:00,280.6,283.05,280.32,283.05,69634.0,258.1973,260.4517,257.9397,260.4517,69634.0
2022-05-23 10:30:00,283.0,284.0,282.3,283.3,89306.0,260.4057,261.3259,259.7616,260.6818,89306.0
2022-05-23 10:40:00,283.25,284.07,282.86,283.35,63376.0,260.6358,261.3903,260.2769,260.7278,63376.0
2022-05-23 10:50:00,283.27,284.11,283.14,283.64,54292.0,260.6542,261.4271,260.5345,260.9946,54292.0
2022-05-23 11:00:00,283.57,285.22,283.51,284.73,65780.0,260.9302,262.4485,260.875,261.9976,65780.0
2022-05-23 11:10:00,284.7,285.21,284.39,284.74,67931.0,261.97,262.4393,261.6847,262.0068,67931.0
2022-05-23 11:20:00,284.81,285.75,284.5,285.0,43458.0,262.0712,262.9362,261.786,262.246,43458.0
2022-05-23 11:30:00,285.03,286.13,284.96,286.0,35073.0,262.2736,263.2858,262.2092,263.1662,35073.0
2022-05-23 11:40:00,286.08,286.31,285.29,285.36,44597.0,263.2398,263.4515,262.5129,262.5773,44597.0
2022-05-23 11:50:00,285.42,285.54,284.86,284.96,38648.0,262.6325,262.7429,262.1172,262.2092,38648.0
2022-05-23 12:00:00,284.96,285.83,284.77,285.58,39582.0,262.2092,263.0098,262.0344,262.7797,39582.0
2022-05-23 12:10:00,285.52,285.84,285.33,285.76,28822.0,262.7245,263.019,262.5497,262.9454,28822.0
2022-05-23 12:20:00,285.78,286.44,285.61,285.91,30253.0,262.9638,263.5711,262.8073,263.0834,30253.0
2022-05-23 12:30:00,285.89,286.56,285.46,286.52,23252.0,263.065,263.6815,262.6693,263.6447,23252.0
2022-05-23 12:40:00,286.57,286.78,285.87,285.92,23640.0,263.6907,263.8839,263.0466,263.0926,23640.0
2022-05-23 12:50:00,285.95,286.5,285.55,286.08,23353.0,263.1202,263.6263,262.7521,263.2398,23353.0
2022-05-23 13:00:00,286.01,286.36,285.69,285.89,13153.0,263.1754,263.4975,262.881,263.065,13153.0
2022-05-23 13:10:00,285.85,285.91,285.16,285.26,24704.0,263.0282,263.0834,262.3933,262.4853,24704.0
2022-05-23 13:20:00,285.26,285.38,284.92,285.08,37380.0,262.4853,262.5957,262.1724,262.3197,37380.0
2022-05-23 13:30:00,285.07,285.44,284.7,285.22,35793.0,262.3105,262.6509,261.97,262.4485,35793.0
2022-05-23 13:40:00,285.26,286.03,285.22,285.85,27165.0,262.4853,263.1938,262.4485,263.0282,27165.0
2022-05-23 13:50:00,285.85,286.07,285.26,285.86,30990.0,263.0282,263.2306,262.4853,263.0374,30990.0
2022-05-23 14:00:00,285.91,285.96,285.47,285.65,25591.0,263.0834,263.1294,262.6785,262.8441,25591.0
2022-05-23 14:10:00,285.69,286.33,285.55,286.33,37308.0,262.881,263.4699,262.7521,263.4699,37308.0
2022-05-23 14:20:00,286.31,286.33,285.85,286.05,24995.0,263.4515,263.4699,263.0282,263.2122,24995.0
2022-05-23 14:30:00,286.12,286.42,285.99,286.34,23837.0,263.2766,263.5527,263.157,263.4791,23837.0
2022-05-23 14:40:00,286.38,287.1,286.07,286.23,44107.0,263.5159,264.1784,263.2306,263.3778,44107.0
2022-05-23 14:50:00,286.15,286.33,285.8,285.95,28867.0,263.3042,263.4699,262.9822,263.1202,28867.0
2022-05-23 15:00:00,285.98,286.55,285.98,286.36,31512.0,263.1478,263.6723,263.1478,263.4975,31512.0
2022-05-23 15:10:00,286.33,286.33,285.44,285.73,49466.0,263.4699,263.4699,262.6509,262.9178,49466.0
2022-05-23 15:20:00,285.78,285.97,285.21,285.66,40356.0,262.9638,263.1386,262.4393,262.8534,40356.0
2022-05-23 15:30:00,285.64,286.46,285.55,285.62,70336.0,262.8349,263.5895,262.7521,262.8165,70336.0
2022-05-23 15:40:00,285.6,285.69,284.82,285.07,81729.0,262.7981,262.881,262.0804,262.3105,81729.0
2022-05-23 15:50:00,285.11,286.23,285.11,286.11,201501.0,262.3473,263.3778,262.3473,263.2674,201501.0
2022-05-24 09:30:00,284.0,286.05,282.63,284.67,175573.0,261.3259,263.2122,260.0653,261.9424,175573.0
2022-05-24 09:40:00,284.57,286.24,283.62,285.55,76036.0,261.8504,263.387,260.9762,262.7521,76036.0
2022-05-24 09:50:00,285.65,286.9,285.41,286.07,79516.0,262.8441,263.9944,262.6233,263.2306,79516.0
2022-05-24 10:00:00,285.88,285.89,281.25,282.27,156226.0,263.0558,263.065,258.7954,259.734,156226.0
2022-05-24 10:10:00,282.36,282.85,280.65,281.01,96892.0,259.8168,260.2677,258.2433,258.5746,96892.0
2022-05-24 10:20:00,281.03,282.95,281.01,282.63,89354.0,258.593,260.3597,258.5746,260.0653,89354.0
2022-05-24 10:30:00,282.71,283.13,281.67,282.92,65928.0,260.1389,260.5253,259.1819,260.3321,65928.0
2022-05-24 10:40:00,282.9,283.79,282.0,282.25,58099.0,260.3137,261.1326,259.4856,259.7156,58099.0
2022-05-24 10:50:00,282.2,283.33,281.97,283.08,67356.0,259.6696,260.7094,259.458,260.4793,67356.0
2022-05-24 11:00:00,283.02,283.89,282.76,283.33,44555.0,260.4241,261.2247,260.1849,260.7094,44555.0
2022-05-24 11:10:00,283.39,283.44,282.26,282.94,48354.0,260.7646,260.8106,259.7248,260.3505,48354.0
2022-05-24 11:20:00,283.03,284.29,282.82,284.25,41227.0,260.4333,261.5927,260.2401,261.5559,41227.0
2022-05-24 11:30:00,284.26,284.62,282.51,283.08,66740.0,261.5651,261.8964,259.9548,260.4793,66740.0
2022-05-24 11:40:00,283.12,285.66,282.49,285.11,61546.0,260.5161,262.8534,259.9364,262.3473,61546.0
2022-05-24 11:50:00,285.16,285.75,284.9,285.0,34147.0,262.3933,262.9362,262.154,262.246,34147.0
2022-05-24 12:00:00,285.0,286.28,284.57,286.28,31012.0,262.246,263.4239,261.8504,263.4239,31012.0
2022-05-24 12:10:00,286.26,286.94,285.9,286.03,41244.0,263.4054,264.0312,263.0742,263.1938,41244.0
2022-05-24 12:20:00,286.01,286.2,285.4,285.69,31188.0,263.1754,263.3502,262.6141,262.881,31188.0
2022-05-24 12:30:00,285.78,286.05,284.95,285.27,27612.0,262.9638,263.2122,262.2,262.4945,27612.0
2022-05-24 12:40:00,285.4,285.61,284.8,285.51,25021.0,262.6141,262.8073,262.062,262.7153,25021.0
2022-05-24 12:50:00,285.51,285.85,285.31,285.44,32922.0,262.7153,263.0282,262.5313,262.6509,32922.0
2022-05-24 13:00:00,285.4,285.4,284.3,285.15,33502.0,262.6141,262.6141,261.6019,262.3841,33502.0
2022-05-24 13:10:00,285.07,285.86,284.89,285.55,41273.0,262.3105,263.0374,262.1448,262.7521,41273.0
2022-05-24 13:20:00,285.52,285.68,285.01,285.58,26896.0,262.7245,262.8718,262.2552,262.7797,26896.0
2022-05-24 13:30:00,285.2,286.17,285.09,285.97,28815.0,262.4301,263.3226,262.3289,263.1386,28815.0
2022-05-24 13:40:00,286.13,287.1,286.06,286.55,31636.0,263.2858,264.1784,263.2214,263.6723,31636.0
2022-05-24 13:50:00,286.52,286.95,286.32,286.38,30531.0,263.6447,264.0404,263.4607,263.5159,30531.0
2022-05-24 14:00:00,286.34,287.06,285.6,286.95,26492.0,263.4791,264.1416,262.7981,264.0404,26492.0
2022-05-24 14:10:00,286.92,287.76,286.29,286.59,44860.0,264.0128,264.7857,263.4331,263.7091,44860.0
2022-05-24 14:20:00,286.45,287.07,286.01,286.5,26289.0,263.5803,264.1508,263.1754,263.6263,26289.0
2022-05-24 14:30:00,286.49,287.46,286.21,287.42,40322.0,263.6171,264.5096,263.3594,264.4728,40322.0
2022-05-24 14:40:00,287.45,287.48,285.32,285.53,37828.0,264.5004,264.528,262.5405,262.7337,37828.0
2022-05-24 14:50:00,285.4,286.38,285.3,286.36,38462.0,262.6141,263.5159,262.5221,263.4975,38462.0
2022-05-24 15:00:00,286.36,287.27,286.21,286.64,49708.0,263.4975,264.3348,263.3594,263.7551,49708.0
2022-05-24 15:10:00,286.7,287.1,286.2,286.37,59577.0,263.8103,264.1784,263.3502,263.5067,59577.0
2022-05-24 15:20:00,286.41,287.35,285.83,287.29,57793.0,263.5435,264.4084,263.0098,264.3532,57793.0
2022-05-24 15:30:00,287.38,289.09,287.22,288.71,79381.0,264.436,266.0095,264.2888,265.6598,79381.0
2022-05-24 15:40:00,288.72,289.32,288.23,288.3,80977.0,265.669,266.2211,265.2182,265.2826,80977.0
2022-05-24 15:50:00,288.39,288.61,287.03,288.14,222850.0,265.3654,265.5678,264.114,265.1354,222850.0
2022-05-25 09:30:00,285.81,289.81,285.66,289.3,136864.0,262.9914,266.672,262.8534,266.2027,136864.0
2022-05-25 09:40:00,289.15,292.25,289.14,290.49,93474.0,266.0647,268.9172,266.0555,267.2977,93474.0
2022-05-25 09:50:00,290.74,291.68,289.18,289.8,44339.0,267.5278,268.3927,266.0923,266.6628,44339.0
2022-05-25 10:00:00,289.87,291.13,289.34,289.72,42642.0,266.7272,267.8866,266.2395,266.5892,42642.0
2022-05-25 10:10:00,289.73,293.48,289.58,292.62,91672.0,266.5984,270.049,266.4604,269.2577,91672.0
2022-05-25 10:20:00,292.75,293.72,292.39,293.55,58168.0,269.3773,270.2699,269.046,270.1134,58168.0
2022-05-25 10:30:00,293.6,294.64,293.29,294.23,62784.0,270.1594,271.1164,269.8742,270.7391,62784.0
2022-05-25 10:40:00,294.32,294.6,293.17,294.48,40715.0,270.822,271.0796,269.7638,270.9692,40715.0
2022-05-25 10:50:00,294.5,294.74,293.0,293.31,58925.0,270.9876,271.2084,269.6073,269.8926,58925.0
2022-05-25 11:00:00,293.12,293.72,292.33,292.94,44936.0,269.7178,270.2699,268.9908,269.5521,44936.0
2022-05-25 11:10:00,292.81,293.38,292.16,292.5,37476.0,269.4325,269.957,268.8344,269.1473,37476.0
2022-05-25 11:20:00,292.31,292.62,292.13,292.14,33408.0,268.9724,269.2577,268.8068,268.816,33408.0
2022-05-25 11:30:00,292.13,292.27,290.61,291.34,60417.0,268.8068,268.9356,267.4082,268.0799,60417.0
2022-05-25 11:40:00,291.28,292.61,291.13,292.27,30491.0,268.0247,269.2485,267.8866,268.9356,30491.0
2022-05-25 11:50:00,292.24,292.31,291.55,291.79,25759.0,268.908,268.9724,268.2731,268.4939,25759.0
2022-05-25 12:00:00,291.82,292.18,291.1,291.19,22627.0,268.5215,268.8528,267.859,267.9418,22627.0
2022-05-25 12:10:00,291.25,292.39,291.13,291.94,32120.0,267.9971,269.046,267.8866,268.632,32120.0
2022-05-25 12:20:00,291.86,292.31,291.7,292.16,61003.0,268.5584,268.9724,268.4111,268.8344,61003.0
2022-05-25 12:30:00,292.27,292.45,291.46,292.15,32913.0,268.9356,269.1012,268.1903,268.8252,32913.0
2022-05-25 12:40:00,292.19,293.02,291.96,292.89,35808.0,268.862,269.6257,268.6504,269.5061,35808.0
2022-05-25 12:50:00,292.84,293.15,292.32,292.85,31541.0,269.4601,269.7454,268.9816,269.4693,31541.0
2022-05-25 13:00:00,292.85,292.85,292.47,292.76,28731.0,269.4693,269.4693,269.1197,269.3865,28731.0
2022-05-25 13:10:00,292.71,293.66,292.29,292.84,30980.0,269.3405,270.2146,268.954,269.4601,30980.0
2022-05-25 13:20:00,292.81,293.29,292.64,293.23,20775.0,269.4325,269.8742,269.2761,269.819,20775.0
2022-05-25 13:30:00,293.23,293.92,292.88,293.61,21721.0,269.819,270.4539,269.4969,270.1686,21721.0
2022-05-25 13:40:00,293.62,293.65,292.77,293.04,24148.0,270.1778,270.2054,269.3957,269.6441,24148.0
2022-05-25 13:50:00,293.17,293.29,292.19,292.57,23305.0,269.7638,269.8742,268.862,269.2117,23305.0
2022-05-25 14:00:00,292.66,294.14,291.04,292.02,49243.0,269.2945,270.6563,267.8038,268.7056,49243.0
2022-05-25 14:10:00,292.12,293.51,291.76,292.67,48963.0,268.7976,270.0766,268.4663,269.3037,48963.0
2022-05-25 14:20:00,292.83,293.83,292.7,293.65,32940.0,269.4509,270.3711,269.3313,270.2054,32940.0
2022-05-25 14:30:00,293.74,294.29,293.31,293.59,40894.0,270.2883,270.7943,269.8926,270.1502,40894.0
2022-05-25 14:40:00,293.6,294.29,293.39,293.56,40041.0,270.1594,270.7943,269.9662,270.1226,40041.0
2022-05-25 14:50:00,293.6,294.42,293.34,294.29,42594.0,270.1594,270.914,269.9202,270.7943,42594.0
2022-05-25 15:00:00,294.26,295.38,294.07,295.08,47299.0,270.7667,271.7973,270.5919,271.5213,47299.0
2022-05-25 15:10:00,294.97,295.49,294.96,295.14,40010.0,271.4201,271.8985,271.4109,271.5765,40010.0
2022-05-25 15:20:00,295.18,295.21,294.38,294.38,56080.0,271.6133,271.6409,270.8772,270.8772,56080.0
2022-05-25 15:30:00,294.51,295.18,293.96,294.29,69488.0,270.9968,271.6133,270.4907,270.7943,69488.0
2022-05-25 15:40:00,294.25,294.53,293.7,294.09,68411.0,270.7575,271.0152,270.2515,270.6103,68411.0
2022-05-25 15:50:00,293.8,294.21,293.25,293.64,208710.0,270.3435,270.7207,269.8374,270.1962,208710.0
2022-05-26 09:30:00,297.32,303.45,297.0,301.9,142278.0,273.5824,279.223,273.288,277.7968,142278.0
2022-05-26 09:40:00,302.08,303.45,300.16,300.45,82275.0,277.9624,279.223,276.1957,276.4625,82275.0
2022-05-26 09:50:00,300.44,301.91,299.62,300.81,43155.0,276.4533,277.806,275.6988,276.7938,43155.0
2022-05-26 10:00:00,300.73,301.88,298.9,301.24,90196.0,276.7202,277.7784,275.0363,277.1895,90196.0
2022-05-26 10:10:00,301.38,301.9,300.75,301.15,71616.0,277.3183,277.7968,276.7386,277.1067,71616.0
2022-05-26 10:20:00,301.31,303.17,301.02,302.51,70084.0,277.2539,278.9654,276.987,278.3581,70084.0
2022-05-26 10:30:00,302.51,302.75,301.33,301.33,77689.0,278.3581,278.5789,277.2723,277.2723,77689.0
2022-05-26 10:40:00,301.21,301.22,300.0,300.36,42199.0,277.1619,277.1711,276.0485,276.3797,42199.0
2022-05-26 10:50:00,300.46,302.0,300.23,301.94,50599.0,276.4717,277.8888,276.2601,277.8336,50599.0
2022-05-26 11:00:00,301.87,303.14,301.77,302.77,49225.0,277.7692,278.9378,277.6772,278.5973,49225.0
2022-05-26 11:10:00,302.82,303.83,302.82,303.43,63447.0,278.6433,279.5727,278.6433,279.2046,63447.0
2022-05-26 11:20:00,303.36,303.75,302.99,303.21,46083.0,279.1402,279.4991,278.7998,279.0022,46083.0
2022-05-26 11:30:00,303.19,304.16,303.05,304.1,42449.0,278.9838,279.8763,278.855,279.8211,42449.0
2022-05-26 11:40:00,303.96,304.02,302.79,303.09,28788.0,279.6923,279.7475,278.6157,278.8918,28788.0
2022-05-26 11:50:00,303.0,303.91,302.66,303.83,25177.0,278.809,279.6463,278.4961,279.5727,25177.0
2022-05-26 12:00:00,303.8,304.79,303.51,303.64,49410.0,279.5451,280.456,279.2782,279.3979,49410.0
2022-05-26 12:10:00,303.52,304.22,303.37,303.97,37681.0,279.2874,279.9315,279.1494,279.7015,37681.0
2022-05-26 12:20:00,303.87,304.53,303.66,304.53,28755.0,279.6095,280.2168,279.4163,280.2168,28755.0
2022-05-26 12:30:00,304.52,304.98,304.2,304.64,38268.0,280.2076,280.6309,279.9131,280.318,38268.0
2022-05-26 12:40:00,304.57,305.26,304.42,305.15,61449.0,280.2536,280.8885,280.1156,280.7873,61449.0
2022-05-26 12:50:00,305.14,305.43,304.88,305.4,44001.0,280.7781,281.0449,280.5389,281.0173,44001.0
2022-05-26 13:00:00,305.41,305.63,305.06,305.61,32621.0,281.0265,281.229,280.7045,281.2106,32621.0
2022-05-26 13:10:00,305.61,305.61,304.78,304.98,30857.0,281.2106,281.2106,280.4468,280.6309,30857.0
2022-05-26 13:20:00,305.0,305.33,304.24,304.54,31882.0,280.6493,280.9529,279.95,280.226,31882.0
2022-05-26 13:30:00,304.54,305.3,304.24,305.3,38140.0,280.226,280.9253,279.95,280.9253,38140.0
2022-05-26 13:40:00,305.3,305.34,304.47,304.48,32682.0,280.9253,280.9621,280.1616,280.1708,32682.0
2022-05-26 13:50:00,304.47,304.6,303.8,304.56,29610.0,280.1616,280.2812,279.5451,280.2444,29610.0
2022-05-26 14:00:00,304.53,304.53,303.43,303.63,36329.0,280.2168,280.2168,279.2046,279.3887,36329.0
2022-05-26 14:10:00,303.66,303.76,303.14,303.21,34154.0,279.4163,279.5083,278.9378,279.0022,34154.0
2022-05-26 14:20:00,303.23,303.35,302.66,302.82,29916.0,279.0206,279.131,278.4961,278.6433,29916.0
2022-05-26 14:30:00,302.85,303.02,301.6,301.82,52975.0,278.6709,278.8274,277.5207,277.7232,52975.0
2022-05-26 14:40:00,301.82,302.86,301.69,302.86,34310.0,277.7232,278.6801,277.6035,278.6801,34310.0
2022-05-26 14:50:00,302.86,303.07,302.41,302.65,25169.0,278.6801,278.8734,278.2661,278.4869,25169.0
2022-05-26 15:00:00,302.64,303.29,302.45,303.08,29949.0,278.4777,279.0758,278.3029,278.8826,29949.0
2022-05-26 15:10:00,303.08,303.13,302.24,302.6,42657.0,278.8826,278.9286,278.1096,278.4409,42657.0
2022-05-26 15:20:00,302.65,302.68,302.04,302.62,45218.0,278.4869,278.5145,277.9256,278.4593,45218.0
2022-05-26 15:30:00,302.56,303.41,302.5,303.23,57086.0,278.4041,279.1862,278.3489,279.0206,57086.0
2022-05-26 15:40:00,303.26,304.04,302.96,304.02,86327.0,279.0482,279.7659,278.7721,279.7475,86327.0
2022-05-26 15:50:00,304.08,304.16,302.51,302.81,212565.0,279.8027,279.8763,278.3581,278.6341,212565.0
2022-05-27 09:30:00,303.54,306.57,303.54,306.5,112930.0,279.3058,282.0939,279.3058,282.0295,112930.0
2022-05-27 09:40:00,306.62,307.5,303.14,304.2,96514.0,282.1399,282.9497,278.9378,279.9131,96514.0
2022-05-27 09:50:00,304.22,305.02,303.28,303.52,45100.0,279.9315,280.6677,279.0666,279.2874,45100.0
2022-05-27 10:00:00,303.56,304.31,303.13,303.94,61797.0,279.3242,280.0144,278.9286,279.6739,61797.0
2022-05-27 10:10:00,303.8,304.5,303.13,303.35,50857.0,279.5451,280.1892,278.9286,279.131,50857.0
2022-05-27 10:20:00,303.35,303.74,302.15,302.46,51558.0,279.131,279.4899,278.0268,278.3121,51558.0
2022-05-27 10:30:00,302.52,303.35,302.21,302.83,50373.0,278.3673,279.131,278.082,278.6525,50373.0
2022-05-27 10:40:00,302.84,302.95,301.87,302.41,58367.0,278.6617,278.7629,277.7692,278.2661,58367.0
2022-05-27 10:50:00,302.44,302.56,301.6,302.12,48916.0,278.2937,278.4041,277.5207,277.9992,48916.0
2022-05-27 11:00:00,302.15,303.14,302.03,303.0,64769.0,278.0268,278.9378,277.9164,278.809,64769.0
2022-05-27 11:10:00,303.14,304.29,302.93,303.99,66661.0,278.9378,279.996,278.7445,279.7199,66661.0
2022-05-27 11:20:00,303.99,304.24,303.29,304.23,31825.0,279.7199,279.95,279.0758,279.9408,31825.0
2022-05-27 11:30:00,304.13,304.89,304.0,304.44,37599.0,279.8487,280.5481,279.7291,280.134,37599.0
2022-05-27 11:40:00,304.44,305.25,304.31,305.11,38113.0,280.134,280.8793,280.0144,280.7505,38113.0
2022-05-27 11:50:00,305.18,305.24,304.63,305.11,34230.0,280.8149,280.8701,280.3088,280.7505,34230.0
2022-05-27 12:00:00,305.13,305.55,304.84,305.12,42934.0,280.7689,281.1554,280.5021,280.7597,42934.0
2022-05-27 12:10:00,305.1,305.53,304.91,305.26,42605.0,280.7413,281.137,280.5665,280.8885,42605.0
2022-05-27 12:20:00,305.33,306.18,305.3,306.12,72211.0,280.9529,281.7351,280.9253,281.6799,72211.0
2022-05-27 12:30:00,306.05,306.66,305.73,305.98,37902.0,281.6154,282.1767,281.321,281.551,37902.0
2022-05-27 12:40:00,305.88,305.99,305.16,305.16,24884.0,281.459,281.5602,280.7965,280.7965,24884.0
2022-05-27 12:50:00,305.18,305.87,304.9,305.66,40109.0,280.8149,281.4498,280.5573,281.2566,40109.0
2022-05-27 13:00:00,305.77,306.47,305.47,306.31,43181.0,281.3578,282.0019,281.0818,281.8547,43181.0
2022-05-27 13:10:00,306.14,306.29,305.71,305.76,31203.0,281.6983,281.8363,281.3026,281.3486,31203.0
2022-05-27 13:20:00,305.68,305.73,305.14,305.56,25186.0,281.275,281.321,280.7781,281.1646,25186.0
2022-05-27 13:30:00,305.63,305.7,304.81,305.08,30155.0,281.229,281.2934,280.4744,280.7229,30155.0
2022-05-27 13:40:00,305.07,305.54,304.95,305.49,28909.0,280.7137,281.1462,280.6033,281.1002,28909.0
2022-05-27 13:50:00,305.48,305.69,305.33,305.55,29518.0,281.091,281.2842,280.9529,281.1554,29518.0
2022-05-27 14:00:00,305.55,305.62,305.12,305.57,33502.0,281.1554,281.2198,280.7597,281.1738,33502.0
2022-05-27 14:10:00,305.58,305.7,305.09,305.37,40230.0,281.183,281.2934,280.7321,280.9897,40230.0
2022-05-27 14:20:00,305.36,305.55,305.06,305.19,22876.0,280.9805,281.1554,280.7045,280.8241,22876.0
2022-05-27 14:30:00,305.25,305.69,305.22,305.25,31642.0,280.8793,281.2842,280.8517,280.8793,31642.0
2022-05-27 14:40:00,305.3,305.42,304.96,305.03,30864.0,280.9253,281.0357,280.6125,280.6769,30864.0
2022-05-27 14:50:00,305.02,305.64,304.99,305.43,37004.0,280.6677,281.2382,280.6401,281.0449,37004.0
2022-05-27 15:00:00,305.44,306.2,305.34,306.06,54349.0,281.0541,281.7535,280.9621,281.6246,54349.0
2022-05-27 15:10:00,306.06,306.31,305.84,306.12,55286.0,281.6246,281.8547,281.4222,281.6799,55286.0
2022-05-27 15:20:00,306.12,307.16,305.92,307.1,54880.0,281.6799,282.6368,281.4958,282.5816,54880.0
2022-05-27 15:30:00,307.1,307.74,306.97,307.57,88966.0,282.5816,283.1705,282.462,283.0141,88966.0
2022-05-27 15:40:00,307.55,308.33,307.22,307.32,98012.0,282.9957,283.7134,282.692,282.7841,98012.0
2022-05-27 15:50:00,307.43,308.5,306.56,308.46,218665.0,282.8853,283.8698,282.0847,283.833,218665.0
2022-05-31 09:30:00,306.6,307.87,302.01,302.28,253484.0,282.1215,283.2901,277.898,278.1464,253484.0
2022-05-31 09:40:00,302.28,304.78,301.61,302.78,79285.0,278.1464,280.4468,277.5299,278.6065,79285.0
2022-05-31 09:50:00,302.63,303.5,301.8,302.54,94793.0,278.4685,279.269,277.7048,278.3857,94793.0
2022-05-31 10:00:00,302.37,302.61,301.11,301.41,131794.0,278.2293,278.4501,277.0698,277.3459,131794.0
2022-05-31 10:10:00,301.5,302.81,300.83,302.26,63804.0,277.4287,278.6341,276.8122,278.128,63804.0
2022-05-31 10:20:00,302.37,303.7,302.33,302.9,52511.0,278.2293,279.4531,278.1924,278.7169,52511.0
2022-05-31 10:30:00,302.82,303.62,302.64,303.1,50081.0,278.6433,279.3795,278.4777,278.901,50081.0
2022-05-31 10:40:00,303.16,303.82,302.22,302.27,74952.0,278.9562,279.5635,278.0912,278.1372,74952.0
2022-05-31 10:50:00,302.14,303.48,302.0,303.32,35929.0,278.0176,279.2506,277.8888,279.1034,35929.0
2022-05-31 11:00:00,303.31,303.63,302.5,302.72,42529.0,279.0942,279.3887,278.3489,278.5513,42529.0
2022-05-31 11:10:00,302.73,303.11,302.24,302.62,23423.0,278.5605,278.9102,278.1096,278.4593,23423.0
2022-05-31 11:20:00,302.49,303.13,302.19,302.81,27079.0,278.3397,278.9286,278.0636,278.6341,27079.0
2022-05-31 11:30:00,302.71,303.79,302.29,303.7,39939.0,278.5421,279.5359,278.1556,279.4531,39939.0
2022-05-31 11:40:00,303.86,304.16,303.48,304.04,30911.0,279.6003,279.8763,279.2506,279.7659,30911.0
2022-05-31 11:50:00,304.13,305.0,304.02,304.5,38648.0,279.8487,280.6493,279.7475,280.1892,38648.0
2022-05-31 12:00:00,304.6,304.98,303.59,303.67,65779.0,280.2812,280.6309,279.3518,279.4255,65779.0
2022-05-31 12:10:00,303.68,304.37,303.09,303.38,34707.0,279.4347,280.0696,278.8918,279.1586,34707.0
2022-05-31 12:20:00,303.42,303.65,302.7,303.49,31546.0,279.1954,279.4071,278.5329,279.2598,31546.0
2022-05-31 12:30:00,303.49,304.58,303.35,304.49,26224.0,279.2598,280.2628,279.131,280.18,26224.0
2022-05-31 12:40:00,304.44,304.72,304.23,304.45,18633.0,280.134,280.3916,279.9408,280.1432,18633.0
2022-05-31 12:50:00,304.46,305.17,304.46,304.95,28799.0,280.1524,280.8057,280.1524,280.6033,28799.0
2022-05-31 13:00:00,304.92,305.12,303.91,304.86,26054.0,280.5757,280.7597,279.6463,280.5205,26054.0
2022-05-31 13:10:00,304.84,305.05,303.99,304.02,23678.0,280.5021,280.6953,279.7199,279.7475,23678.0
2022-05-31 13:20:00,304.06,304.13,303.42,303.77,27785.0,279.7843,279.8487,279.1954,279.5175,27785.0
2022-05-31 13:30:00,303.7,304.97,303.67,304.58,34524.0,279.4531,280.6217,279.4255,280.2628,34524.0
2022-05-31 13:40:00,304.72,305.38,304.6,304.62,35998.0,280.3916,280.9989,280.2812,280.2996,35998.0
2022-05-31 13:50:00,304.56,305.56,304.4,305.54,35025.0,280.2444,281.1646,280.0972,281.1462,35025.0
2022-05-31 14:00:00,305.53,305.66,304.84,305.22,37329.0,281.137,281.2566,280.5021,280.8517,37329.0
2022-05-31 14:10:00,305.43,305.43,305.06,305.32,23213.0,281.0449,281.0449,280.7045,280.9437,23213.0
2022-05-31 14:20:00,305.35,305.51,304.57,305.02,43161.0,280.9713,281.1186,280.2536,280.6677,43161.0
2022-05-31 14:30:00,305.03,305.1,304.5,304.93,28095.0,280.6769,280.7413,280.1892,280.5849,28095.0
2022-05-31 14:40:00,304.93,304.95,303.21,303.63,43219.0,280.5849,280.6033,279.0022,279.3887,43219.0
2022-05-31 14:50:00,303.63,304.4,303.59,304.09,59606.0,279.3887,280.0972,279.3518,279.8119,59606.0
2022-05-31 15:00:00,304.07,304.5,303.31,304.5,46311.0,279.7935,280.1892,279.0942,280.1892,46311.0
2022-05-31 15:10:00,304.51,305.33,303.94,304.55,41457.0,280.1984,280.9529,279.6739,280.2352,41457.0
2022-05-31 15:20:00,304.65,305.22,304.56,304.93,40109.0,280.3272,280.8517,280.2444,280.5849,40109.0
2022-05-31 15:30:00,304.92,305.68,304.89,305.37,86148.0,280.5757,281.275,280.5481,280.9897,86148.0
2022-05-31 15:40:00,305.38,305.45,304.31,304.5,77997.0,280.9989,281.0633,280.0144,280.1892,77997.0
2022-05-31 15:50:00,304.38,304.85,301.94,302.75,496832.0,280.0788,280.5113,277.8336,278.5789,496832.0
2022-06-01 09:30:00,301.74,302.98,300.45,300.53,154647.0,279.4246,280.5729,278.23,278.3041,154647.0
2022-06-01 09:40:00,300.68,302.75,299.59,300.32,86479.0,278.443,280.3599,277.4336,278.1096,86479.0
2022-06-01 09:50:00,300.22,302.39,299.7,301.96,79508.0,278.017,280.0266,277.5355,279.6284,79508.0
2022-06-01 10:00:00,302.02,302.23,299.65,300.08,47298.0,279.6839,279.8784,277.4892,277.8874,47298.0
2022-06-01 10:10:00,300.1,300.96,299.12,299.52,37672.0,277.9059,278.7023,276.9984,277.3688,37672.0
2022-06-01 10:20:00,299.3,299.89,298.43,298.43,40972.0,277.1651,277.7114,276.3594,276.3594,40972.0
2022-06-01 10:30:00,298.57,299.36,298.17,298.65,26324.0,276.4891,277.2206,276.1186,276.5631,26324.0
2022-06-01 10:40:00,298.71,298.88,297.88,297.97,36234.0,276.6187,276.7761,275.8501,275.9334,36234.0
2022-06-01 10:50:00,298.12,298.78,298.03,298.4,30850.0,276.0723,276.6835,275.989,276.3316,30850.0
2022-06-01 11:00:00,298.41,298.41,297.29,297.43,26001.0,276.3409,276.3409,275.3037,275.4334,26001.0
2022-06-01 11:10:00,297.51,298.13,297.15,297.96,35513.0,275.5075,276.0816,275.1741,275.9242,35513.0
2022-06-01 11:20:00,297.94,298.14,297.1,297.57,35739.0,275.9057,276.0909,275.1278,275.563,35739.0
2022-06-01 11:30:00,297.57,298.16,297.36,298.03,35261.0,275.563,276.1094,275.3685,275.989,35261.0
2022-06-01 11:40:00,297.92,297.97,297.25,297.48,21061.0,275.8871,275.9334,275.2667,275.4797,21061.0
2022-06-01 11:50:00,297.5,297.99,297.24,297.46,26466.0,275.4982,275.952,275.2574,275.4612,26466.0
2022-06-01 12:00:00,297.6,298.24,297.38,297.99,19291.0,275.5908,276.1835,275.3871,275.952,19291.0
2022-06-01 12:10:00,297.9,298.4,297.56,298.18,29025.0,275.8686,276.3316,275.5538,276.1279,29025.0
2022-06-01 12:20:00,297.95,298.43,297.94,298.09,29728.0,275.9149,276.3594,275.9057,276.0446,29728.0
2022-06-01 12:30:00,298.0,298.56,297.95,298.41,21687.0,275.9612,276.4798,275.9149,276.3409,21687.0
2022-06-01 12:40:00,298.38,298.71,297.83,297.99,24889.0,276.3131,276.6187,275.8038,275.952,24889.0
2022-06-01 12:50:00,297.95,298.72,297.76,298.54,16951.0,275.9149,276.628,275.739,276.4613,16951.0
2022-06-01 13:00:00,298.45,298.92,298.2,298.78,17197.0,276.3779,276.8132,276.1464,276.6835,17197.0
2022-06-01 13:10:00,298.85,298.95,298.24,298.37,17458.0,276.7484,276.841,276.1835,276.3039,17458.0
2022-06-01 13:20:00,298.39,298.48,297.92,298.06,25592.0,276.3224,276.4057,275.8871,276.0168,25592.0
2022-06-01 13:30:00,297.92,298.55,297.75,298.27,24771.0,275.8871,276.4705,275.7297,276.2112,24771.0
2022-06-01 13:40:00,298.22,298.73,297.92,298.59,21223.0,276.1649,276.6372,275.8871,276.5076,21223.0
2022-06-01 13:50:00,298.56,298.85,298.03,298.58,22479.0,276.4798,276.7484,275.989,276.4983,22479.0
2022-06-01 14:00:00,298.24,298.65,298.15,298.65,23018.0,276.1835,276.5631,276.1001,276.5631,23018.0
2022-06-01 14:10:00,298.65,298.79,298.16,298.3,21915.0,276.5631,276.6928,276.1094,276.239,21915.0
2022-06-01 14:20:00,298.3,299.48,298.1,298.9,31935.0,276.239,277.3318,276.0538,276.7947,31935.0
2022-06-01 14:30:00,299.0,299.35,298.74,298.88,29133.0,276.8873,277.2114,276.6465,276.7761,29133.0
2022-06-01 14:40:00,298.8,299.4,298.72,299.09,23634.0,276.7021,277.2577,276.628,276.9706,23634.0
2022-06-01 14:50:00,299.06,299.06,298.37,298.4,23427.0,276.9428,276.9428,276.3039,276.3316,23427.0
2022-06-01 15:00:00,298.37,298.79,297.91,298.6,23682.0,276.3039,276.6928,275.8779,276.5168,23682.0
2022-06-01 15:10:00,298.52,298.97,298.35,298.68,31613.0,276.4428,276.8595,276.2853,276.5909,31613.0
2022-06-01 15:20:00,298.7,298.94,298.49,298.61,33461.0,276.6094,276.8317,276.415,276.5261,33461.0
2022-06-01 15:30:00,298.35,298.97,298.35,298.89,36672.0,276.2853,276.8595,276.2853,276.7854,36672.0
2022-06-01 15:40:00,298.86,299.14,298.24,298.5,59937.0,276.7576,277.0169,276.1835,276.4242,59937.0
2022-06-01 15:50:00,298.49,298.77,297.03,297.06,142879.0,276.415,276.6743,275.063,275.0907,142879.0
2022-06-02 09:30:00,298.81,300.1,297.93,299.85,101340.0,276.7113,277.9059,275.8964,277.6744,101340.0
2022-06-02 09:40:00,299.69,301.39,299.59,301.01,47627.0,277.5262,279.1005,277.4336,278.7486,47627.0
2022-06-02 09:50:00,301.01,301.03,298.93,300.0,48721.0,278.7486,278.7671,276.8224,277.8133,48721.0
2022-06-02 10:00:00,299.6,300.41,298.31,299.09,46071.0,277.4429,278.193,276.2483,276.9706,46071.0
2022-06-02 10:10:00,299.21,299.71,297.76,297.76,43110.0,277.0817,277.5448,275.739,275.739,43110.0
2022-06-02 10:20:00,297.8,298.16,296.71,296.93,42257.0,275.776,276.1094,274.7666,274.9703,42257.0
2022-06-02 10:30:00,296.91,297.73,296.66,297.25,43586.0,274.9518,275.7112,274.7203,275.2667,43586.0
2022-06-02 10:40:00,297.31,297.41,296.43,296.83,39889.0,275.3222,275.4149,274.5073,274.8777,39889.0
2022-06-02 10:50:00,296.81,297.02,295.89,296.58,28030.0,274.8592,275.0537,274.0073,274.6462,28030.0
2022-06-02 11:00:00,296.44,297.7,296.21,297.56,29327.0,274.5166,275.6834,274.3036,275.5538,29327.0
2022-06-02 11:10:00,297.6,298.6,297.6,298.31,32204.0,275.5908,276.5168,275.5908,276.2483,32204.0
2022-06-02 11:20:00,298.3,298.8,297.94,298.49,28933.0,276.239,276.7021,275.9057,276.415,28933.0
2022-06-02 11:30:00,298.49,298.49,297.43,297.5,19921.0,276.415,276.415,275.4334,275.4982,19921.0
2022-06-02 11:40:00,297.5,298.78,297.39,298.51,23582.0,275.4982,276.6835,275.3963,276.4335,23582.0
2022-06-02 11:50:00,298.4,299.33,298.39,298.6,37952.0,276.3316,277.1929,276.3224,276.5168,37952.0
2022-06-02 12:00:00,298.6,299.13,298.4,299.08,14486.0,276.5168,277.0076,276.3316,276.9613,14486.0
2022-06-02 12:10:00,299.04,299.33,298.8,299.08,22334.0,276.9243,277.1929,276.7021,276.9613,22334.0
2022-06-02 12:20:00,299.06,300.22,299.03,300.19,36874.0,276.9428,278.017,276.915,277.9893,36874.0
2022-06-02 12:30:00,300.2,300.87,300.03,300.87,46708.0,277.9985,278.619,277.8411,278.619,46708.0
2022-06-02 12:40:00,300.88,300.9,300.41,300.51,59545.0,278.6282,278.6467,278.193,278.2856,59545.0
2022-06-02 12:50:00,300.52,301.38,300.52,301.24,61361.0,278.2948,279.0912,278.2948,278.9616,61361.0
2022-06-02 13:00:00,301.28,302.04,301.19,301.75,42125.0,278.9986,279.7024,278.9153,279.4339,42125.0
2022-06-02 13:10:00,301.71,302.13,301.5,302.13,42816.0,279.3968,279.7858,279.2024,279.7858,42816.0
2022-06-02 13:20:00,302.11,302.32,301.73,302.05,34885.0,279.7673,279.9617,279.4154,279.7117,34885.0
2022-06-02 13:30:00,302.0,302.51,302.0,302.36,34863.0,279.6654,280.1377,279.6654,279.9988,34863.0
2022-06-02 13:40:00,302.35,302.75,302.13,302.72,32316.0,279.9895,280.3599,279.7858,280.3321,32316.0
2022-06-02 13:50:00,302.75,303.09,302.58,303.05,36417.0,280.3599,280.6748,280.2025,280.6377,36417.0
2022-06-02 14:00:00,303.01,303.73,302.73,303.55,39949.0,280.6007,281.2675,280.3414,281.1008,39949.0
2022-06-02 14:10:00,303.47,303.63,303.19,303.37,42715.0,281.0267,281.1748,280.7674,280.9341,42715.0
2022-06-02 14:20:00,303.35,303.47,302.95,303.15,33578.0,280.9156,281.0267,280.5451,280.7303,33578.0
2022-06-02 14:30:00,303.19,303.77,303.15,303.75,35737.0,280.7674,281.3045,280.7303,281.286,35737.0
2022-06-02 14:40:00,303.74,304.39,303.44,304.24,64884.0,281.2767,281.8786,280.9989,281.7397,64884.0
2022-06-02 14:50:00,304.22,304.26,303.2,303.24,49666.0,281.7212,281.7583,280.7766,280.8137,49666.0
2022-06-02 15:00:00,303.15,304.18,303.04,304.04,55295.0,280.7303,281.6842,280.6285,281.5545,55295.0
2022-06-02 15:10:00,303.99,304.37,303.65,303.99,45376.0,281.5082,281.8601,281.1934,281.5082,45376.0
2022-06-02 15:20:00,303.96,304.35,303.57,303.77,82969.0,281.4804,281.8416,281.1193,281.3045,82969.0
2022-06-02 15:30:00,303.75,304.22,303.68,303.86,56103.0,281.286,281.7212,281.2211,281.3878,56103.0
2022-06-02 15:40:00,303.87,304.4,303.83,304.13,77223.0,281.3971,281.8879,281.3601,281.6379,77223.0
2022-06-02 15:50:00,304.24,306.03,304.14,305.77,278389.0,281.7397,283.3974,281.6471,283.1566,278389.0
2022-06-03 09:30:00,303.33,304.73,301.9,303.57,118376.0,280.897,282.1935,279.5728,281.1193,118376.0
2022-06-03 09:40:00,303.57,304.5,302.46,304.04,42550.0,281.1193,281.9805,280.0914,281.5545,42550.0
2022-06-03 09:50:00,304.05,305.82,303.77,304.65,59285.0,281.5638,283.2029,281.3045,282.1194,59285.0
2022-06-03 10:00:00,304.65,305.86,304.46,305.64,53419.0,282.1194,283.2399,281.9435,283.0362,53419.0
2022-06-03 10:10:00,305.54,306.23,304.86,306.11,65842.0,282.9436,283.5826,282.3139,283.4714,65842.0
2022-06-03 10:20:00,305.96,306.21,304.33,304.75,56103.0,283.3325,283.564,281.8231,282.212,56103.0
2022-06-03 10:30:00,304.83,305.62,304.16,304.51,54019.0,282.2861,283.0177,281.6657,281.9898,54019.0
2022-06-03 10:40:00,304.53,305.84,304.09,305.74,29771.0,282.0083,283.2214,281.6008,283.1288,29771.0
2022-06-03 10:50:00,305.74,305.87,304.8,305.0,25041.0,283.1288,283.2492,282.2583,282.4435,25041.0
2022-06-03 11:00:00,304.88,305.15,304.4,305.02,31887.0,282.3324,282.5824,281.8879,282.462,31887.0
2022-06-03 11:10:00,304.97,305.19,304.58,304.74,28514.0,282.4157,282.6195,282.0546,282.2028,28514.0
2022-06-03 11:20:00,304.81,304.86,303.9,304.32,22948.0,282.2676,282.3139,281.4249,281.8138,22948.0
2022-06-03 11:30:00,304.31,305.34,303.96,305.19,39915.0,281.8046,282.7584,281.4804,282.6195,39915.0
2022-06-03 11:40:00,305.28,305.49,304.54,304.71,51983.0,282.7028,282.8973,282.0175,282.175,51983.0
2022-06-03 11:50:00,304.7,305.05,304.26,304.33,25879.0,282.1657,282.4898,281.7583,281.8231,25879.0
2022-06-03 12:00:00,304.34,305.35,304.28,304.49,25223.0,281.8323,282.7676,281.7768,281.9712,25223.0
2022-06-03 12:10:00,304.48,305.17,304.33,304.85,24419.0,281.962,282.601,281.8231,282.3046,24419.0
2022-06-03 12:20:00,304.81,306.09,304.61,305.65,37815.0,282.2676,283.4529,282.0824,283.0455,37815.0
2022-06-03 12:30:00,305.69,306.8,305.54,306.7,37098.0,283.0825,284.1104,282.9436,284.0178,37098.0
2022-06-03 12:40:00,306.67,307.11,306.15,306.65,44181.0,283.99,284.3975,283.5085,283.9715,44181.0
2022-06-03 12:50:00,306.65,307.62,306.2,307.62,26848.0,283.9715,284.8698,283.5548,284.8698,26848.0
2022-06-03 13:00:00,307.63,308.46,307.59,307.83,43807.0,284.879,285.6476,284.842,285.0642,43807.0
2022-06-03 13:10:00,307.92,308.01,306.43,306.49,59635.0,285.1476,285.2309,283.7678,283.8233,59635.0
2022-06-03 13:20:00,306.54,306.75,306.19,306.47,23502.0,283.8696,284.0641,283.5455,283.8048,23502.0
2022-06-03 13:30:00,306.36,306.87,306.04,306.44,33487.0,283.7029,284.1752,283.4066,283.777,33487.0
2022-06-03 13:40:00,306.44,306.49,305.54,306.27,29193.0,283.777,283.8233,282.9436,283.6196,29193.0
2022-06-03 13:50:00,306.38,306.53,305.84,305.93,31392.0,283.7215,283.8604,283.2214,283.3047,31392.0
2022-06-03 14:00:00,306.01,306.15,305.62,305.99,27936.0,283.3788,283.5085,283.0177,283.3603,27936.0
2022-06-03 14:10:00,306.02,306.19,305.78,306.1,34572.0,283.3881,283.5455,283.1658,283.4622,34572.0
2022-06-03 14:20:00,306.1,306.52,305.91,306.49,32421.0,283.4622,283.8511,283.2862,283.8233,32421.0
2022-06-03 14:30:00,306.54,306.54,305.11,305.11,26848.0,283.8696,283.8696,282.5454,282.5454,26848.0
2022-06-03 14:40:00,305.17,305.9,304.9,305.9,29026.0,282.601,283.277,282.3509,283.277,29026.0
2022-06-03 14:50:00,305.78,305.99,305.46,305.97,28564.0,283.1658,283.3603,282.8695,283.3418,28564.0
2022-06-03 15:00:00,305.94,306.05,304.95,305.22,35795.0,283.314,283.4159,282.3972,282.6473,35795.0
2022-06-03 15:10:00,305.23,305.32,304.38,304.66,37129.0,282.6565,282.7399,281.8694,282.1287,37129.0
2022-06-03 15:20:00,304.73,305.02,304.29,305.02,40497.0,282.1935,282.462,281.786,282.462,40497.0
2022-06-03 15:30:00,304.98,305.3,304.35,304.86,39029.0,282.425,282.7213,281.8416,282.3139,39029.0
2022-06-03 15:40:00,304.87,305.36,304.33,305.03,66236.0,282.3231,282.7769,281.8231,282.4713,66236.0
2022-06-03 15:50:00,304.98,305.7,304.71,305.04,151701.0,282.425,283.0918,282.175,282.4806,151701.0
2022-06-06 09:30:00,305.56,306.57,303.25,304.27,118493.0,282.9621,283.8974,280.8229,281.7675,118493.0
2022-06-06 09:40:00,304.59,306.04,304.3,304.63,37627.0,282.0638,283.4066,281.7953,282.1009,37627.0
2022-06-06 09:50:00,304.71,305.24,303.86,305.24,42506.0,282.175,282.6658,281.3878,282.6658,42506.0
2022-06-06 10:00:00,305.4,306.71,304.95,306.71,45465.0,282.8139,284.0271,282.3972,284.0271,45465.0
2022-06-06 10:10:00,306.58,307.22,306.43,306.89,36139.0,283.9067,284.4993,283.7678,284.1938,36139.0
2022-06-06 10:20:00,306.85,307.14,306.2,306.85,55013.0,284.1567,284.4253,283.5548,284.1567,55013.0
2022-06-06 10:30:00,306.87,307.26,306.26,306.71,31601.0,284.1752,284.5364,283.6103,284.0271,31601.0
2022-06-06 10:40:00,306.58,307.0,306.29,306.77,26598.0,283.9067,284.2956,283.6381,284.0826,26598.0
2022-06-06 10:50:00,306.73,307.31,306.58,307.31,14940.0,284.0456,284.5827,283.9067,284.5827,14940.0
2022-06-06 11:00:00,307.38,307.62,306.72,306.82,20168.0,284.6475,284.8698,284.0363,284.1289,20168.0
2022-06-06 11:10:00,306.74,306.74,304.5,304.53,33810.0,284.0548,284.0548,281.9805,282.0083,33810.0
2022-06-06 11:20:00,304.23,305.0,304.11,304.86,29974.0,281.7305,282.4435,281.6193,282.3139,29974.0
2022-06-06 11:30:00,304.87,305.39,304.56,305.24,22656.0,282.3231,282.8047,282.0361,282.6658,22656.0
2022-06-06 11:40:00,305.29,306.26,305.19,305.94,21363.0,282.7121,283.6103,282.6195,283.314,21363.0
2022-06-06 11:50:00,305.98,306.18,305.83,306.05,17533.0,283.3511,283.5363,283.2121,283.4159,17533.0
2022-06-06 12:00:00,306.0,306.0,304.94,305.06,19913.0,283.3696,283.3696,282.388,282.4991,19913.0
2022-06-06 12:10:00,305.0,305.07,304.5,304.77,30629.0,282.4435,282.5084,281.9805,282.2305,30629.0
2022-06-06 12:20:00,304.71,305.42,304.66,304.97,26593.0,282.175,282.8325,282.1287,282.4157,26593.0
2022-06-06 12:30:00,304.86,305.52,304.65,305.2,14741.0,282.3139,282.9251,282.1194,282.6287,14741.0
2022-06-06 12:40:00,305.15,305.56,305.06,305.48,15496.0,282.5824,282.9621,282.4991,282.888,15496.0
2022-06-06 12:50:00,305.45,305.73,305.19,305.56,15628.0,282.8602,283.1195,282.6195,282.9621,15628.0
2022-06-06 13:00:00,305.64,305.64,305.32,305.34,10925.0,283.0362,283.0362,282.7399,282.7584,10925.0
2022-06-06 13:10:00,305.26,305.32,304.23,304.76,28626.0,282.6843,282.7399,281.7305,282.2213,28626.0
2022-06-06 13:20:00,304.68,305.13,304.54,305.13,17889.0,282.1472,282.5639,282.0175,282.5639,17889.0
2022-06-06 13:30:00,305.02,305.5,304.81,305.31,21511.0,282.462,282.9065,282.2676,282.7306,21511.0
2022-06-06 13:40:00,305.38,305.58,304.92,305.01,19234.0,282.7954,282.9806,282.3694,282.4528,19234.0
2022-06-06 13:50:00,305.01,305.19,304.43,304.92,19337.0,282.4528,282.6195,281.9157,282.3694,19337.0
2022-06-06 14:00:00,304.85,304.87,304.33,304.5,19486.0,282.3046,282.3231,281.8231,281.9805,19486.0
2022-06-06 14:10:00,304.5,304.69,304.09,304.63,18348.0,281.9805,282.1565,281.6008,282.1009,18348.0
2022-06-06 14:20:00,304.61,304.66,303.47,303.65,22570.0,282.0824,282.1287,281.0267,281.1934,22570.0
2022-06-06 14:30:00,303.61,303.96,303.38,303.81,19986.0,281.1563,281.4804,280.9433,281.3415,19986.0
2022-06-06 14:40:00,303.85,304.69,303.85,304.5,20038.0,281.3786,282.1565,281.3786,281.9805,20038.0
2022-06-06 14:50:00,304.37,304.71,303.68,304.55,26847.0,281.8601,282.175,281.2211,282.0268,26847.0
2022-06-06 15:00:00,304.58,304.87,304.17,304.26,28941.0,282.0546,282.3231,281.6749,281.7583,28941.0
2022-06-06 15:10:00,304.24,304.34,303.91,303.97,19580.0,281.7397,281.8323,281.4341,281.4897,19580.0
2022-06-06 15:20:00,303.9,304.45,303.63,304.25,25634.0,281.4249,281.9342,281.1748,281.749,25634.0
2022-06-06 15:30:00,304.19,304.42,303.45,303.71,31166.0,281.6934,281.9064,281.0082,281.2489,31166.0
2022-06-06 15:40:00,303.69,304.36,303.48,303.58,50876.0,281.2304,281.8509,281.0359,281.1285,50876.0
2022-06-06 15:50:00,303.55,304.37,303.55,303.78,152485.0,281.1008,281.8601,281.1008,281.3138,152485.0
2022-06-07 09:30:00,295.06,296.0,293.25,293.46,265097.0,273.2386,274.1091,271.5625,271.757,265097.0
2022-06-07 09:40:00,293.28,295.33,292.6,295.28,76191.0,271.5903,273.4887,270.9606,273.4424,76191.0
2022-06-07 09:50:00,295.5,296.72,295.16,296.0,83521.0,273.6461,274.7759,273.3313,274.1091,83521.0
2022-06-07 10:00:00,296.07,297.39,295.86,296.9,81487.0,274.174,275.3963,273.9795,274.9426,81487.0
2022-06-07 10:10:00,296.9,296.95,295.11,295.51,45534.0,274.9426,274.9889,273.2849,273.6554,45534.0
2022-06-07 10:20:00,295.27,297.5,295.24,297.12,44903.0,273.4331,275.4982,273.4053,275.1463,44903.0
2022-06-07 10:30:00,297.29,299.3,296.81,299.11,56157.0,275.3037,277.1651,274.8592,276.9891,56157.0
2022-06-07 10:40:00,299.11,299.29,298.66,298.89,30201.0,276.9891,277.1558,276.5724,276.7854,30201.0
2022-06-07 10:50:00,299.0,299.69,298.92,299.31,60907.0,276.8873,277.5262,276.8132,277.1743,60907.0
2022-06-07 11:00:00,299.34,299.57,298.93,299.23,31521.0,277.2021,277.4151,276.8224,277.1003,31521.0
2022-06-07 11:10:00,299.22,300.1,299.19,299.2,26714.0,277.091,277.9059,277.0632,277.0725,26714.0
2022-06-07 11:20:00,299.34,299.47,297.73,298.0,26010.0,277.2021,277.3225,275.7112,275.9612,26010.0
2022-06-07 11:30:00,297.94,298.46,297.56,298.17,24891.0,275.9057,276.3872,275.5538,276.1186,24891.0
2022-06-07 11:40:00,298.24,298.64,297.45,297.72,27397.0,276.1835,276.5539,275.4519,275.7019,27397.0
2022-06-07 11:50:00,297.69,298.32,297.59,297.65,31123.0,275.6741,276.2576,275.5815,275.6371,31123.0
2022-06-07 12:00:00,297.69,297.86,296.93,296.99,27035.0,275.6741,275.8316,274.9703,275.0259,27035.0
2022-06-07 12:10:00,296.99,297.22,296.38,296.85,26642.0,275.0259,275.2389,274.461,274.8963,26642.0
2022-06-07 12:20:00,297.11,297.46,296.74,297.17,29293.0,275.137,275.4612,274.7944,275.1926,29293.0
2022-06-07 12:30:00,297.15,297.43,296.82,297.26,18750.0,275.1741,275.4334,274.8685,275.2759,18750.0
2022-06-07 12:40:00,297.32,298.04,297.07,298.01,27052.0,275.3315,275.9983,275.1,275.9705,27052.0
2022-06-07 12:50:00,298.08,298.2,297.8,298.18,22508.0,276.0353,276.1464,275.776,276.1279,22508.0
2022-06-07 13:00:00,298.14,298.85,298.07,298.85,30129.0,276.0909,276.7484,276.026,276.7484,30129.0
2022-06-07 13:10:00,298.89,299.38,298.72,299.33,29247.0,276.7854,277.2392,276.628,277.1929,29247.0
2022-06-07 13:20:00,299.28,299.7,299.18,299.54,34151.0,277.1466,277.5355,277.0539,277.3873,34151.0
2022-06-07 13:30:00,299.59,299.6,299.01,299.08,21991.0,277.4336,277.4429,276.8965,276.9613,21991.0
2022-06-07 13:40:00,299.04,299.05,298.18,298.23,32326.0,276.9243,276.9336,276.1279,276.1742,32326.0
2022-06-07 13:50:00,298.28,298.45,297.76,297.99,30332.0,276.2205,276.3779,275.739,275.952,30332.0
2022-06-07 14:00:00,298.03,298.76,297.98,298.75,31547.0,275.989,276.665,275.9427,276.6558,31547.0
2022-06-07 14:10:00,298.74,299.19,298.69,298.94,29216.0,276.6465,277.0632,276.6002,276.8317,29216.0
2022-06-07 14:20:00,298.92,299.17,298.8,299.07,19655.0,276.8132,277.0447,276.7021,276.9521,19655.0
2022-06-07 14:30:00,299.11,299.91,299.02,299.61,33837.0,276.9891,277.73,276.9058,277.4521,33837.0
2022-06-07 14:40:00,299.62,299.69,298.7,298.75,38784.0,277.4614,277.5262,276.6094,276.6558,38784.0
2022-06-07 14:50:00,298.75,299.53,298.72,299.48,35979.0,276.6558,277.3781,276.628,277.3318,35979.0
2022-06-07 15:00:00,299.44,300.27,299.33,300.15,28906.0,277.2947,278.0633,277.1929,277.9522,28906.0
2022-06-07 15:10:00,300.14,300.39,299.75,300.08,37217.0,277.943,278.1745,277.5818,277.8874,37217.0
2022-06-07 15:20:00,300.07,300.78,299.93,300.61,35334.0,277.8781,278.5356,277.7485,278.3782,35334.0
2022-06-07 15:30:00,300.63,302.0,300.58,301.93,86257.0,278.3967,279.6654,278.3504,279.6006,86257.0
2022-06-07 15:40:00,301.93,302.23,301.69,301.96,78218.0,279.6006,279.8784,279.3783,279.6284,78218.0
2022-06-07 15:50:00,301.82,302.38,301.53,301.77,183574.0,279.4987,280.0173,279.2302,279.4524,183574.0
2022-06-08 09:30:00,299.78,299.9,295.78,296.04,143511.0,277.6096,277.7207,273.9054,274.1462,143511.0
2022-06-08 09:40:00,295.87,297.48,295.68,297.18,124452.0,273.9887,275.4797,273.8128,275.2019,124452.0
2022-06-08 09:50:00,297.16,298.64,296.49,298.43,79315.0,275.1833,276.5539,274.5629,276.3594,79315.0
2022-06-08 10:00:00,298.49,298.99,297.84,298.98,49153.0,276.415,276.878,275.813,276.8687,49153.0
2022-06-08 10:10:00,298.97,298.99,296.65,297.22,68784.0,276.8595,276.878,274.7111,275.2389,68784.0
2022-06-08 10:20:00,297.25,298.37,297.07,298.12,55664.0,275.2667,276.3039,275.1,276.0723,55664.0
2022-06-08 10:30:00,298.08,298.55,297.81,298.07,39440.0,276.0353,276.4705,275.7853,276.026,39440.0
2022-06-08 10:40:00,298.04,299.0,297.44,298.96,31119.0,275.9983,276.8873,275.4426,276.8502,31119.0
2022-06-08 10:50:00,298.93,299.38,298.04,298.69,34652.0,276.8224,277.2392,275.9983,276.6002,34652.0
2022-06-08 11:00:00,298.72,299.33,298.25,299.31,25934.0,276.628,277.1929,276.1927,277.1743,25934.0
2022-06-08 11:10:00,299.31,300.08,299.1,299.8,32329.0,277.1743,277.8874,276.9799,277.6281,32329.0
2022-06-08 11:20:00,299.84,300.3,299.78,300.14,26146.0,277.6651,278.0911,277.6096,277.943,26146.0
2022-06-08 11:30:00,300.01,300.32,299.45,299.6,35325.0,277.8226,278.1096,277.304,277.4429,35325.0
2022-06-08 11:40:00,299.69,300.32,299.53,300.16,27307.0,277.5262,278.1096,277.3781,277.9615,27307.0
2022-06-08 11:50:00,300.24,300.58,299.85,299.98,18916.0,278.0356,278.3504,277.6744,277.7948,18916.0
2022-06-08 12:00:00,300.0,300.46,299.73,300.06,19814.0,277.8133,278.2393,277.5633,277.8689,19814.0
2022-06-08 12:10:00,300.03,300.58,300.02,300.21,17433.0,277.8411,278.3504,277.8318,278.0078,17433.0
2022-06-08 12:20:00,300.26,300.27,299.29,299.49,35250.0,278.0541,278.0633,277.1558,277.341,35250.0
2022-06-08 12:30:00,299.46,299.53,298.65,298.76,26336.0,277.3132,277.3781,276.5631,276.665,26336.0
2022-06-08 12:40:00,298.66,298.87,298.22,298.71,27349.0,276.5724,276.7669,276.1649,276.6187,27349.0
2022-06-08 12:50:00,298.7,298.92,298.6,298.8,13833.0,276.6094,276.8132,276.5168,276.7021,13833.0
2022-06-08 13:00:00,298.76,298.78,298.29,298.59,13023.0,276.665,276.6835,276.2298,276.5076,13023.0
2022-06-08 13:10:00,298.6,298.65,297.95,298.65,24841.0,276.5168,276.5631,275.9149,276.5631,24841.0
2022-06-08 13:20:00,298.64,298.72,297.98,297.98,14520.0,276.5539,276.628,275.9427,275.9427,14520.0
2022-06-08 13:30:00,297.94,297.99,297.17,297.44,39907.0,275.9057,275.952,275.1926,275.4426,39907.0
2022-06-08 13:40:00,297.38,297.87,297.27,297.75,30823.0,275.3871,275.8408,275.2852,275.7297,30823.0
2022-06-08 13:50:00,297.83,298.01,297.12,297.16,24161.0,275.8038,275.9705,275.1463,275.1833,24161.0
2022-06-08 14:00:00,297.14,297.71,297.12,297.71,26413.0,275.1648,275.6927,275.1463,275.6927,26413.0
2022-06-08 14:10:00,297.66,298.27,297.59,298.12,22567.0,275.6464,276.2112,275.5815,276.0723,22567.0
2022-06-08 14:20:00,298.07,298.26,297.25,297.69,26948.0,276.026,276.202,275.2667,275.6741,26948.0
2022-06-08 14:30:00,297.67,298.12,297.34,297.63,21728.0,275.6556,276.0723,275.35,275.6186,21728.0
2022-06-08 14:40:00,297.64,298.33,297.64,298.02,27022.0,275.6278,276.2668,275.6278,275.9797,27022.0
2022-06-08 14:50:00,298.04,298.12,297.66,297.83,19167.0,275.9983,276.0723,275.6464,275.8038,19167.0
2022-06-08 15:00:00,297.84,297.95,296.85,297.1,49136.0,275.813,275.9149,274.8963,275.1278,49136.0
2022-06-08 15:10:00,297.0,297.61,296.98,297.32,37830.0,275.0352,275.6001,275.0167,275.3315,37830.0
2022-06-08 15:20:00,297.38,298.37,297.3,298.22,34364.0,275.3871,276.3039,275.313,276.1649,34364.0
2022-06-08 15:30:00,298.25,298.47,297.79,297.88,47634.0,276.1927,276.3965,275.7667,275.8501,47634.0
2022-06-08 15:40:00,297.88,297.98,297.2,297.23,46629.0,275.8501,275.9427,275.2204,275.2482,46629.0
2022-06-08 15:50:00,297.24,297.88,297.24,297.65,118873.0,275.2574,275.8501,275.2574,275.6371,118873.0
2022-06-09 09:30:00,297.76,301.77,297.35,300.5,145603.0,275.739,279.4524,275.3593,278.2763,145603.0
2022-06-09 09:40:00,300.59,303.93,300.5,303.6,159189.0,278.3597,281.4527,278.2763,281.1471,159189.0
2022-06-09 09:50:00,303.36,305.93,303.02,305.82,155690.0,280.9248,283.3047,280.61,283.2029,155690.0
2022-06-09 10:00:00,305.79,306.85,305.07,305.14,131939.0,283.1751,284.1567,282.5084,282.5732,131939.0
2022-06-09 10:10:00,305.14,305.71,304.22,304.65,110842.0,282.5732,283.101,281.7212,282.1194,110842.0
2022-06-09 10:20:00,304.68,304.8,304.03,304.28,72377.0,282.1472,282.2583,281.5453,281.7768,72377.0
2022-06-09 10:30:00,304.35,304.62,303.21,303.28,80100.0,281.8416,282.0916,280.7859,280.8507,80100.0
2022-06-09 10:40:00,303.15,303.92,302.88,303.75,75040.0,280.7303,281.4434,280.4803,281.286,75040.0
2022-06-09 10:50:00,303.65,303.9,302.83,303.59,70466.0,281.1934,281.4249,280.434,281.1378,70466.0
2022-06-09 11:00:00,303.53,303.63,302.35,303.28,53517.0,281.0822,281.1748,279.9895,280.8507,53517.0
2022-06-09 11:10:00,303.41,304.08,303.19,303.65,64833.0,280.9711,281.5916,280.7674,281.1934,64833.0
2022-06-09 11:20:00,303.7,304.0,303.01,303.16,57284.0,281.2397,281.5175,280.6007,280.7396,57284.0
2022-06-09 11:30:00,303.12,303.26,302.49,302.93,28671.0,280.7026,280.8322,280.1192,280.5266,28671.0
2022-06-09 11:40:00,303.0,304.2,303.0,303.45,34180.0,280.5914,281.7027,280.5914,281.0082,34180.0
2022-06-09 11:50:00,303.47,304.46,303.24,304.46,23688.0,281.0267,281.9435,280.8137,281.9435,23688.0
2022-06-09 12:00:00,304.33,304.38,303.38,303.49,29408.0,281.8231,281.8694,280.9433,281.0452,29408.0
2022-06-09 12:10:00,303.44,304.32,303.16,304.15,63146.0,280.9989,281.8138,280.7396,281.6564,63146.0
2022-06-09 12:20:00,304.1,304.95,304.09,304.68,55287.0,281.6101,282.3972,281.6008,282.1472,55287.0
2022-06-09 12:30:00,304.69,305.2,304.64,305.13,47010.0,282.1565,282.6287,282.1102,282.5639,47010.0
2022-06-09 12:40:00,305.13,305.73,305.04,305.49,44527.0,282.5639,283.1195,282.4806,282.8973,44527.0
2022-06-09 12:50:00,305.43,306.47,305.35,306.27,45561.0,282.8417,283.8048,282.7676,283.6196,45561.0
2022-06-09 13:00:00,306.23,306.82,306.23,306.53,46213.0,283.5826,284.1289,283.5826,283.8604,46213.0
2022-06-09 13:10:00,306.64,306.88,306.14,306.22,29821.0,283.9622,284.1845,283.4992,283.5733,29821.0
2022-06-09 13:20:00,306.34,306.57,305.62,305.65,35610.0,283.6844,283.8974,283.0177,283.0455,35610.0
2022-06-09 13:30:00,305.61,305.66,304.88,305.43,36311.0,283.0084,283.0547,282.3324,282.8417,36311.0
2022-06-09 13:40:00,305.34,305.42,304.19,304.66,47787.0,282.7584,282.8325,281.6934,282.1287,47787.0
2022-06-09 13:50:00,304.66,305.12,304.65,304.88,20135.0,282.1287,282.5547,282.1194,282.3324,20135.0
2022-06-09 14:00:00,304.98,304.98,304.55,304.78,14142.0,282.425,282.425,282.0268,282.2398,14142.0
2022-06-09 14:10:00,304.84,304.97,304.25,304.45,18796.0,282.2954,282.4157,281.749,281.9342,18796.0
2022-06-09 14:20:00,304.54,304.7,303.59,303.73,32864.0,282.0175,282.1657,281.1378,281.2675,32864.0
2022-06-09 14:30:00,303.67,303.71,303.28,303.35,21579.0,281.2119,281.2489,280.8507,280.9156,21579.0
2022-06-09 14:40:00,303.5,303.66,303.01,303.58,30367.0,281.0545,281.2026,280.6007,281.1285,30367.0
2022-06-09 14:50:00,303.56,303.73,302.82,302.83,37516.0,281.11,281.2675,280.4248,280.434,37516.0
2022-06-09 15:00:00,302.76,302.78,301.01,301.21,69320.0,280.3692,280.3877,278.7486,278.9338,69320.0
2022-06-09 15:10:00,301.38,302.06,301.19,301.78,50969.0,279.0912,279.721,278.9153,279.4617,50969.0
2022-06-09 15:20:00,301.84,302.1,301.27,301.29,41523.0,279.5172,279.758,278.9894,279.0079,41523.0
2022-06-09 15:30:00,301.29,301.63,300.98,301.24,57335.0,279.0079,279.3228,278.7208,278.9616,57335.0
2022-06-09 15:40:00,301.16,301.18,300.37,300.67,96296.0,278.8875,278.906,278.1559,278.4338,96296.0
2022-06-09 15:50:00,300.55,301.05,299.71,299.72,188844.0,278.3226,278.7857,277.5448,277.554,188844.0
2022-06-10 09:30:00,291.5,296.5,291.4,295.11,176076.0,269.9419,274.5722,269.8493,273.2849,176076.0
2022-06-10 09:40:00,295.03,295.76,293.5,294.36,82384.0,273.2109,273.8869,271.794,272.5904,82384.0
2022-06-10 09:50:00,294.11,294.24,292.4,292.84,70274.0,272.3589,272.4793,270.7754,271.1828,70274.0
2022-06-10 10:00:00,292.68,292.72,289.69,290.12,123669.0,271.0347,271.0717,268.2658,268.664,123669.0
2022-06-10 10:10:00,290.15,290.39,288.64,289.25,91530.0,268.6918,268.914,267.2934,267.8583,91530.0
2022-06-10 10:20:00,289.3,290.65,289.25,290.0,80192.0,267.9046,269.1548,267.8583,268.5529,80192.0
2022-06-10 10:30:00,289.92,293.01,289.92,292.42,59209.0,268.4788,271.3403,268.4788,270.7939,59209.0
2022-06-10 10:40:00,292.31,292.99,292.17,292.67,46134.0,270.692,271.3217,270.5624,271.0254,46134.0
2022-06-10 10:50:00,292.86,293.15,291.35,291.64,43555.0,271.2013,271.4699,269.803,270.0716,43555.0
2022-06-10 11:00:00,291.64,291.95,290.92,291.43,31634.0,270.0716,270.3586,269.4048,269.8771,31634.0
2022-06-10 11:10:00,291.46,292.52,291.45,292.4,35056.0,269.9049,270.8865,269.8956,270.7754,35056.0
2022-06-10 11:20:00,292.39,292.61,290.67,291.13,39217.0,270.7661,270.9698,269.1733,269.5993,39217.0
2022-06-10 11:30:00,291.15,292.0,291.08,291.37,34340.0,269.6178,270.405,269.553,269.8215,34340.0
2022-06-10 11:40:00,291.34,291.59,289.83,289.83,35209.0,269.7938,270.0253,268.3954,268.3954,35209.0
2022-06-10 11:50:00,289.91,290.75,289.65,290.52,46447.0,268.4695,269.2474,268.2287,269.0344,46447.0
2022-06-10 12:00:00,290.57,291.64,290.41,291.63,40502.0,269.0807,270.0716,268.9325,270.0623,40502.0
2022-06-10 12:10:00,291.59,291.61,290.32,290.44,40948.0,270.0253,270.0438,268.8492,268.9603,40948.0
2022-06-10 12:20:00,290.39,290.83,290.1,290.62,43704.0,268.914,269.3215,268.6455,269.127,43704.0
2022-06-10 12:30:00,290.74,290.83,289.83,290.18,39666.0,269.2381,269.3215,268.3954,268.7196,39666.0
2022-06-10 12:40:00,290.17,290.42,289.71,289.86,33792.0,268.7103,268.9418,268.2843,268.4232,33792.0
2022-06-10 12:50:00,289.8,289.8,289.28,289.57,52306.0,268.3677,268.3677,267.8861,268.1547,52306.0
2022-06-10 13:00:00,289.57,289.89,289.41,289.81,39632.0,268.1547,268.451,268.0065,268.3769,39632.0
2022-06-10 13:10:00,289.85,290.49,289.71,290.46,36876.0,268.414,269.0066,268.2843,268.9788,36876.0
2022-06-10 13:20:00,290.43,290.74,290.25,290.73,45607.0,268.9511,269.2381,268.7844,269.2289,45607.0
2022-06-10 13:30:00,290.67,290.67,289.33,290.13,50871.0,269.1733,269.1733,267.9324,268.6732,50871.0
2022-06-10 13:40:00,290.07,290.94,289.71,290.94,50994.0,268.6177,269.4233,268.2843,269.4233,50994.0
2022-06-10 13:50:00,290.93,291.17,289.62,290.05,45824.0,269.4141,269.6363,268.201,268.5992,45824.0
2022-06-10 14:00:00,290.07,290.19,289.56,290.02,35056.0,268.6177,268.7288,268.1454,268.5714,35056.0
2022-06-10 14:10:00,289.96,290.22,289.4,290.22,36869.0,268.5158,268.7566,267.9972,268.7566,36869.0
2022-06-10 14:20:00,290.22,290.59,289.2,289.6,42332.0,268.7566,269.0992,267.812,268.1824,42332.0
2022-06-10 14:30:00,289.75,290.23,289.7,289.86,32451.0,268.3214,268.7659,268.275,268.4232,32451.0
2022-06-10 14:40:00,289.83,290.5,289.33,290.45,46247.0,268.3954,269.0159,267.9324,268.9696,46247.0
2022-06-10 14:50:00,290.41,291.69,290.31,291.46,42501.0,268.9325,270.1179,268.8399,269.9049,42501.0
2022-06-10 15:00:00,291.49,291.97,290.17,290.67,43382.0,269.9327,270.3772,268.7103,269.1733,43382.0
2022-06-10 15:10:00,290.66,291.85,290.54,291.62,46260.0,269.1641,270.266,269.0529,270.0531,46260.0
2022-06-10 15:20:00,291.72,292.44,290.68,292.02,52226.0,270.1457,270.8124,269.1826,270.4235,52226.0
2022-06-10 15:30:00,291.99,292.2,291.22,291.9,67679.0,270.3957,270.5902,269.6826,270.3123,67679.0
2022-06-10 15:40:00,291.88,292.0,290.12,290.17,87406.0,270.2938,270.405,268.664,268.7103,87406.0
2022-06-10 15:50:00,290.0,291.1,289.23,289.36,209996.0,268.5529,269.5715,267.8398,267.9602,209996.0
2022-06-13 09:30:00,284.26,286.82,283.41,283.75,201684.0,263.2374,265.608,262.4502,262.7651,201684.0
2022-06-13 09:40:00,283.78,284.76,283.0,283.34,119459.0,262.7929,263.7004,262.0706,262.3854,119459.0
2022-06-13 09:50:00,283.41,284.57,283.22,283.39,92479.0,262.4502,263.5244,262.2743,262.4317,92479.0
2022-06-13 10:00:00,283.42,285.33,283.27,284.88,68453.0,262.4595,264.2282,262.3206,263.8115,68453.0
2022-06-13 10:10:00,284.93,284.93,282.92,283.1,55688.0,263.8578,263.8578,261.9965,262.1632,55688.0
2022-06-13 10:20:00,283.04,283.45,282.4,282.79,44216.0,262.1076,262.4873,261.5149,261.8761,44216.0
2022-06-13 10:30:00,282.87,283.41,282.54,282.81,62658.0,261.9502,262.4502,261.6446,261.8946,62658.0
2022-06-13 10:40:00,282.82,282.97,281.34,281.51,54154.0,261.9039,262.0428,260.5333,260.6907,54154.0
2022-06-13 10:50:00,281.56,283.01,281.56,282.27,52561.0,260.737,262.0798,260.737,261.3945,52561.0
2022-06-13 11:00:00,282.25,282.41,281.49,281.94,47316.0,261.376,261.5242,260.6722,261.0889,47316.0
2022-06-13 11:10:00,281.88,283.09,281.47,282.96,66849.0,261.0334,262.1539,260.6537,262.0335,66849.0
2022-06-13 11:20:00,282.96,283.21,282.05,282.46,62210.0,262.0335,262.265,261.1908,261.5705,62210.0
2022-06-13 11:30:00,282.4,283.5,281.51,283.38,63777.0,261.5149,262.5336,260.6907,262.4224,63777.0
2022-06-13 11:40:00,283.32,283.54,282.09,282.88,53131.0,262.3669,262.5706,261.2279,261.9594,53131.0
2022-06-13 11:50:00,282.87,283.14,282.15,282.3,39904.0,261.9502,262.2002,261.2834,261.4223,39904.0
2022-06-13 12:00:00,282.25,283.42,281.83,282.68,46599.0,261.376,262.4595,260.9871,261.7742,46599.0
2022-06-13 12:10:00,282.6,283.64,282.33,283.26,38922.0,261.7001,262.6632,261.4501,262.3113,38922.0
2022-06-13 12:20:00,283.25,284.09,283.19,283.66,32430.0,262.3021,263.0799,262.2465,262.6817,32430.0
2022-06-13 12:30:00,283.66,285.63,283.36,285.56,45708.0,262.6817,264.506,262.4039,264.4412,45708.0
2022-06-13 12:40:00,285.49,285.52,284.86,285.19,50975.0,264.3764,264.4042,263.793,264.0986,50975.0
2022-06-13 12:50:00,285.16,285.39,284.19,284.23,26768.0,264.0708,264.2838,263.1725,263.2096,26768.0
2022-06-13 13:00:00,284.18,284.43,283.52,284.31,25362.0,263.1633,263.3948,262.5521,263.2837,25362.0
2022-06-13 13:10:00,284.39,285.05,284.2,285.02,29500.0,263.3578,263.9689,263.1818,263.9412,29500.0
2022-06-13 13:20:00,284.93,285.15,284.61,284.95,25900.0,263.8578,264.0615,263.5615,263.8763,25900.0
2022-06-13 13:30:00,284.93,285.27,284.38,285.2,38904.0,263.8578,264.1727,263.3485,264.1078,38904.0
2022-06-13 13:40:00,285.17,286.8,285.05,286.8,32654.0,264.0801,265.5895,263.9689,265.5895,32654.0
2022-06-13 13:50:00,286.76,286.76,285.18,285.5,57851.0,265.5525,265.5525,264.0893,264.3857,57851.0
2022-06-13 14:00:00,285.55,285.55,284.11,284.11,29921.0,264.432,264.432,263.0985,263.0985,29921.0
2022-06-13 14:10:00,284.04,284.13,283.02,283.99,31085.0,263.0336,263.117,262.0891,262.9873,31085.0
2022-06-13 14:20:00,284.1,284.27,283.69,283.69,28771.0,263.0892,263.2466,262.7095,262.7095,28771.0
2022-06-13 14:30:00,283.79,284.36,282.91,284.0,32552.0,262.8021,263.33,261.9872,262.9966,32552.0
2022-06-13 14:40:00,283.97,284.63,283.81,284.0,36067.0,262.9688,263.58,262.8206,262.9966,36067.0
2022-06-13 14:50:00,283.93,284.09,282.46,282.65,45567.0,262.9318,263.0799,261.5705,261.7464,45567.0
2022-06-13 15:00:00,282.46,283.15,282.23,282.84,45062.0,261.5705,262.2095,261.3575,261.9224,45062.0
2022-06-13 15:10:00,282.94,284.08,281.99,282.77,75979.0,262.015,263.0707,261.1352,261.8576,75979.0
2022-06-13 15:20:00,282.71,282.91,282.03,282.03,53642.0,261.802,261.9872,261.1723,261.1723,53642.0
2022-06-13 15:30:00,282.0,282.63,281.28,281.69,99951.0,261.1445,261.7279,260.4778,260.8574,99951.0
2022-06-13 15:40:00,281.73,282.72,281.4,282.39,103362.0,260.8945,261.8113,260.5889,261.5057,103362.0
2022-06-13 15:50:00,282.56,283.81,281.51,283.37,261056.0,261.6631,262.8206,260.6907,262.4132,261056.0
2022-06-14 09:30:00,283.21,286.39,281.54,284.67,158402.0,262.265,265.2098,260.7185,263.617,158402.0
2022-06-14 09:40:00,284.56,285.04,282.98,284.53,46514.0,263.5152,263.9597,262.052,263.4874,46514.0
2022-06-14 09:50:00,284.45,285.71,283.69,285.33,42984.0,263.4133,264.5801,262.7095,264.2282,42984.0
2022-06-14 10:00:00,285.29,285.8,284.27,285.43,46429.0,264.1912,264.6635,263.2466,264.3208,46429.0
2022-06-14 10:10:00,285.28,285.5,283.42,283.42,49725.0,264.1819,264.3857,262.4595,262.4595,49725.0
2022-06-14 10:20:00,283.3,283.82,282.28,282.29,41171.0,262.3484,262.8299,261.4038,261.4131,41171.0
2022-06-14 10:30:00,282.29,282.49,281.25,281.3,57574.0,261.4131,261.5983,260.45,260.4963,57574.0
2022-06-14 10:40:00,281.28,282.01,280.36,282.0,72329.0,260.4778,261.1538,259.6258,261.1445,72329.0
2022-06-14 10:50:00,282.0,282.5,281.52,281.6,45446.0,261.1445,261.6075,260.7,260.7741,45446.0
2022-06-14 11:00:00,281.57,282.22,280.85,281.53,48907.0,260.7463,261.3482,260.0796,260.7093,48907.0
2022-06-14 11:10:00,281.48,281.55,280.6,280.96,42405.0,260.663,260.7278,259.848,260.1814,42405.0
2022-06-14 11:20:00,280.87,281.14,279.74,280.46,55630.0,260.0981,260.3481,259.0516,259.7184,55630.0
2022-06-14 11:30:00,280.44,281.65,280.25,280.85,31626.0,259.6999,260.8204,259.5239,260.0796,31626.0
2022-06-14 11:40:00,280.78,281.38,280.34,280.52,29654.0,260.0147,260.5704,259.6073,259.774,29654.0
2022-06-14 11:50:00,280.54,281.33,280.2,281.23,39198.0,259.7925,260.5241,259.4776,260.4315,39198.0
2022-06-14 12:00:00,281.2,281.2,279.21,279.37,48110.0,260.4037,260.4037,258.5608,258.709,48110.0
2022-06-14 12:10:00,279.38,279.44,277.91,278.24,90622.0,258.7183,258.7738,257.357,257.6626,90622.0
2022-06-14 12:20:00,278.43,278.7,277.43,278.09,60880.0,257.8385,258.0886,256.9125,257.5237,60880.0
2022-06-14 12:30:00,278.24,278.96,278.12,278.55,36084.0,257.6626,258.3293,257.5515,257.9497,36084.0
2022-06-14 12:40:00,278.53,279.22,278.39,278.88,44126.0,257.9311,258.5701,257.8015,258.2552,44126.0
2022-06-14 12:50:00,278.88,279.19,278.52,279.19,33887.0,258.2552,258.5423,257.9219,258.5423,33887.0
2022-06-14 13:00:00,279.12,279.79,278.73,279.73,39578.0,258.4775,259.0979,258.1163,259.0424,39578.0
2022-06-14 13:10:00,279.69,280.32,278.97,280.22,36632.0,259.0053,259.5888,258.3386,259.4961,36632.0
2022-06-14 13:20:00,280.21,280.47,279.0,279.04,50373.0,259.4869,259.7277,258.3664,258.4034,50373.0
2022-06-14 13:30:00,279.05,279.2,278.13,278.19,45491.0,258.4127,258.5516,257.5607,257.6163,45491.0
2022-06-14 13:40:00,278.06,278.29,277.25,277.46,42193.0,257.4959,257.7089,256.7458,256.9403,42193.0
2022-06-14 13:50:00,277.5,278.01,277.25,277.65,39999.0,256.9773,257.4496,256.7458,257.1162,39999.0
2022-06-14 14:00:00,277.65,278.5,277.65,278.32,31789.0,257.1162,257.9034,257.1162,257.7367,31789.0
2022-06-14 14:10:00,278.35,278.92,277.93,278.82,41178.0,257.7644,258.2923,257.3755,258.1997,41178.0
2022-06-14 14:20:00,278.82,279.7,278.8,279.58,37626.0,258.1997,259.0146,258.1812,258.9035,37626.0
2022-06-14 14:30:00,279.47,280.01,278.88,279.89,30721.0,258.8016,259.3017,258.2552,259.1906,30721.0
2022-06-14 14:40:00,279.86,279.86,278.65,278.72,38891.0,259.1628,259.1628,258.0423,258.1071,38891.0
2022-06-14 14:50:00,278.65,279.04,278.49,278.8,46028.0,258.0423,258.4034,257.8941,258.1812,46028.0
2022-06-14 15:00:00,278.79,278.95,277.74,277.78,40343.0,258.1719,258.3201,257.1996,257.2366,40343.0
2022-06-14 15:10:00,277.86,278.12,276.59,276.95,55003.0,257.3107,257.5515,256.1346,256.468,55003.0
2022-06-14 15:20:00,276.94,278.16,276.93,278.03,46537.0,256.4587,257.5885,256.4495,257.4681,46537.0
2022-06-14 15:30:00,278.16,279.53,278.07,279.17,59507.0,257.5885,258.8572,257.5052,258.5238,59507.0
2022-06-14 15:40:00,279.14,279.9,278.75,279.36,72142.0,258.496,259.1998,258.1349,258.6998,72142.0
2022-06-14 15:50:00,279.35,279.46,277.95,278.77,230461.0,258.6905,258.7924,257.394,258.1534,230461.0
2022-06-15 09:30:00,281.0,282.08,279.62,280.94,126411.0,260.2185,261.2186,258.9405,260.1629,126411.0
2022-06-15 09:40:00,281.01,283.27,281.0,282.81,59798.0,260.2277,262.3206,260.2185,261.8946,59798.0
2022-06-15 09:50:00,282.68,283.0,282.01,282.87,47130.0,261.7742,262.0706,261.1538,261.9502,47130.0
2022-06-15 10:00:00,282.72,283.59,280.95,280.97,77149.0,261.8113,262.6169,260.1722,260.1907,77149.0
2022-06-15 10:10:00,281.01,282.38,280.48,280.48,71370.0,260.2277,261.4964,259.7369,259.7369,71370.0
2022-06-15 10:20:00,280.56,280.69,279.11,279.5,69395.0,259.811,259.9314,258.4682,258.8294,69395.0
2022-06-15 10:30:00,279.55,280.47,279.26,279.48,51703.0,258.8757,259.7277,258.6071,258.8109,51703.0
2022-06-15 10:40:00,279.49,279.92,278.9,279.55,82914.0,258.8201,259.2183,258.2738,258.8757,82914.0
2022-06-15 10:50:00,279.51,279.56,278.33,278.88,51861.0,258.8387,258.885,257.7459,258.2552,51861.0
2022-06-15 11:00:00,278.9,279.04,278.2,278.38,31538.0,258.2738,258.4034,257.6255,257.7922,31538.0
2022-06-15 11:10:00,278.3,278.44,277.46,277.91,27254.0,257.7181,257.8478,256.9403,257.357,27254.0
2022-06-15 11:20:00,277.91,278.47,277.53,278.47,20609.0,257.357,257.8756,257.0051,257.8756,20609.0
2022-06-15 11:30:00,278.54,278.63,278.09,278.27,27302.0,257.9404,258.0237,257.5237,257.6904,27302.0
2022-06-15 11:40:00,278.29,278.63,277.4,277.66,27461.0,257.7089,258.0237,256.8847,257.1255,27461.0
2022-06-15 11:50:00,277.56,278.08,277.19,277.99,20981.0,257.0329,257.5144,256.6902,257.4311,20981.0
2022-06-15 12:00:00,277.98,278.49,277.71,277.84,23760.0,257.4218,257.8941,257.1718,257.2922,23760.0
2022-06-15 12:10:00,277.83,279.02,277.78,278.92,47302.0,257.2829,258.3849,257.2366,258.2923,47302.0
2022-06-15 12:20:00,278.93,279.44,278.83,279.17,46480.0,258.3016,258.7738,258.2089,258.5238,46480.0
2022-06-15 12:30:00,279.14,279.39,278.62,278.84,26885.0,258.496,258.7275,258.0145,258.2182,26885.0
2022-06-15 12:40:00,278.87,279.03,278.28,278.67,24930.0,258.246,258.3942,257.6996,258.0608,24930.0
2022-06-15 12:50:00,278.66,278.67,277.78,277.96,22679.0,258.0515,258.0608,257.2366,257.4033,22679.0
2022-06-15 13:00:00,277.96,278.64,277.79,278.3,25061.0,257.4033,258.033,257.2459,257.7181,25061.0
2022-06-15 13:10:00,278.3,278.91,278.23,278.73,19535.0,257.7181,258.283,257.6533,258.1163,19535.0
2022-06-15 13:20:00,278.73,279.13,278.56,279.07,25871.0,258.1163,258.4868,257.9589,258.4312,25871.0
2022-06-15 13:30:00,279.09,279.45,279.05,279.44,21466.0,258.4497,258.7831,258.4127,258.7738,21466.0
2022-06-15 13:40:00,279.43,279.43,278.33,278.33,25140.0,258.7646,258.7646,257.7459,257.7459,25140.0
2022-06-15 13:50:00,278.45,280.03,278.23,279.75,30598.0,257.857,259.3202,257.6533,259.0609,30598.0
2022-06-15 14:00:00,279.55,280.57,276.36,277.4,54687.0,258.8757,259.8203,255.9216,256.8847,54687.0
2022-06-15 14:10:00,277.41,278.83,276.52,278.13,45524.0,256.894,258.2089,256.0698,257.5607,45524.0
2022-06-15 14:20:00,277.95,278.32,276.63,276.82,32868.0,257.394,257.7367,256.1716,256.3476,32868.0
2022-06-15 14:30:00,276.8,279.11,275.47,278.42,81499.0,256.3291,258.4682,255.0974,257.8293,81499.0
2022-06-15 14:40:00,278.26,281.54,278.26,280.16,83460.0,257.6811,260.7185,257.6811,259.4406,83460.0
2022-06-15 14:50:00,280.2,280.91,278.59,279.25,52276.0,259.4776,260.1351,257.9867,258.5979,52276.0
2022-06-15 15:00:00,279.06,280.51,279.06,279.97,45362.0,258.4219,259.7647,258.4219,259.2646,45362.0
2022-06-15 15:10:00,279.99,280.42,278.63,279.31,47436.0,259.2832,259.6814,258.0237,258.6534,47436.0
2022-06-15 15:20:00,279.44,282.09,279.44,282.01,60388.0,258.7738,261.2279,258.7738,261.1538,60388.0
2022-06-15 15:30:00,282.09,283.28,281.63,281.87,109183.0,261.2279,262.3298,260.8019,261.0241,109183.0
2022-06-15 15:40:00,281.81,281.82,279.61,280.61,93649.0,260.9686,260.9778,258.9313,259.8573,93649.0
2022-06-15 15:50:00,280.55,280.57,278.83,279.7,190872.0,259.8017,259.8203,258.2089,259.0146,190872.0
2022-06-16 09:30:00,274.92,275.47,270.75,271.4,255144.0,254.5881,255.0974,250.7265,251.3284,255144.0
2022-06-16 09:40:00,271.41,273.36,269.73,272.87,201994.0,251.3377,253.1435,249.7819,252.6897,201994.0
2022-06-16 09:50:00,272.86,276.11,272.6,275.46,180121.0,252.6805,255.6901,252.4397,255.0882,180121.0
2022-06-16 10:00:00,275.46,275.6,273.14,274.06,135430.0,255.0882,255.2178,252.9398,253.7917,135430.0
2022-06-16 10:10:00,274.03,274.27,272.9,272.93,103787.0,253.7639,253.9862,252.7175,252.7453,103787.0
2022-06-16 10:20:00,272.88,274.34,272.67,273.66,57607.0,252.699,254.051,252.5045,253.4213,57607.0
2022-06-16 10:30:00,273.58,273.77,272.61,272.66,58405.0,253.3472,253.5232,252.449,252.4953,58405.0
2022-06-16 10:40:00,272.63,272.77,271.53,271.55,75942.0,252.4675,252.5971,251.4488,251.4673,75942.0
2022-06-16 10:50:00,271.64,272.91,271.18,272.25,93204.0,251.5507,252.7268,251.1247,252.1156,93204.0
2022-06-16 11:00:00,272.27,272.7,270.93,271.32,64715.0,252.1341,252.5323,250.8932,251.2544,64715.0
2022-06-16 11:10:00,271.3,272.34,270.67,270.8,85675.0,251.2358,252.1989,250.6524,250.7728,85675.0
2022-06-16 11:20:00,270.93,272.58,270.66,271.91,55314.0,250.8932,252.4212,250.6432,251.8007,55314.0
2022-06-16 11:30:00,271.86,272.75,271.35,272.51,46341.0,251.7544,252.5786,251.2821,252.3563,46341.0
2022-06-16 11:40:00,272.54,272.68,271.32,272.06,39335.0,252.3841,252.5138,251.2544,251.9396,39335.0
2022-06-16 11:50:00,272.13,272.7,271.61,272.63,33608.0,252.0044,252.5323,251.5229,252.4675,33608.0
2022-06-16 12:00:00,272.6,272.85,271.71,271.78,46721.0,252.4397,252.6712,251.6155,251.6803,46721.0
2022-06-16 12:10:00,271.79,272.39,271.46,272.18,51188.0,251.6896,252.2452,251.384,252.0508,51188.0
2022-06-16 12:20:00,272.07,272.75,271.72,272.64,56014.0,251.9489,252.5786,251.6248,252.4767,56014.0
2022-06-16 12:30:00,272.63,272.72,271.63,272.25,49962.0,252.4675,252.5508,251.5414,252.1156,49962.0
2022-06-16 12:40:00,272.34,273.57,272.21,273.32,41929.0,252.1989,253.338,252.0785,253.1064,41929.0
2022-06-16 12:50:00,273.29,273.52,272.8,273.14,50423.0,253.0787,253.2917,252.6249,252.9398,50423.0
2022-06-16 13:00:00,273.19,273.85,272.6,273.47,38050.0,252.9861,253.5972,252.4397,253.2453,38050.0
2022-06-16 13:10:00,273.56,273.56,272.47,272.49,36137.0,253.3287,253.3287,252.3193,252.3378,36137.0
2022-06-16 13:20:00,272.54,273.61,271.83,273.23,62713.0,252.3841,253.375,251.7266,253.0231,62713.0
2022-06-16 13:30:00,273.22,273.67,272.85,273.17,43946.0,253.0138,253.4306,252.6712,252.9675,43946.0
2022-06-16 13:40:00,273.23,273.4,272.64,273.11,39364.0,253.0231,253.1805,252.4767,252.912,39364.0
2022-06-16 13:50:00,273.2,273.35,272.6,272.77,42708.0,252.9953,253.1342,252.4397,252.5971,42708.0
2022-06-16 14:00:00,272.75,273.32,272.53,272.55,36676.0,252.5786,253.1064,252.3749,252.3934,36676.0
2022-06-16 14:10:00,272.61,273.36,272.43,273.07,40318.0,252.449,253.1435,252.2823,252.8749,40318.0
2022-06-16 14:20:00,273.03,273.11,271.18,271.18,73792.0,252.8379,252.912,251.1247,251.1247,73792.0
2022-06-16 14:30:00,271.18,271.75,270.97,271.56,55529.0,251.1247,251.6526,250.9302,251.4766,55529.0
2022-06-16 14:40:00,271.63,272.34,270.32,270.32,46010.0,251.5414,252.1989,250.3283,250.3283,46010.0
2022-06-16 14:50:00,270.29,270.81,270.06,270.58,76887.0,250.3005,250.7821,250.0875,250.5691,76887.0
2022-06-16 15:00:00,270.55,272.41,270.48,272.41,60566.0,250.5413,252.2637,250.4765,252.2637,60566.0
2022-06-16 15:10:00,272.41,273.05,271.98,272.93,54006.0,252.2637,252.8564,251.8655,252.7453,54006.0
2022-06-16 15:20:00,273.13,273.99,272.84,273.63,59692.0,252.9305,253.7269,252.6619,253.3935,59692.0
2022-06-16 15:30:00,273.61,273.76,272.46,272.86,86928.0,253.375,253.5139,252.31,252.6805,86928.0
2022-06-16 15:40:00,272.85,273.49,271.66,271.75,104815.0,252.6712,253.2639,251.5692,251.6526,104815.0
2022-06-16 15:50:00,271.84,273.83,271.51,273.63,378104.0,251.7359,253.5787,251.4303,253.3935,378104.0
2022-06-17 09:30:00,271.0,276.03,271.0,275.65,988464.0,250.958,255.616,250.958,255.2641,988464.0
2022-06-17 09:40:00,275.81,276.62,273.0,273.98,47363.0,255.4123,256.1624,252.8101,253.7176,47363.0
2022-06-17 09:50:00,273.94,276.37,273.62,274.5,42522.0,253.6806,255.9309,253.3843,254.1992,42522.0
2022-06-17 10:00:00,274.56,274.64,273.37,273.7,46914.0,254.2547,254.3288,253.1527,253.4583,46914.0
2022-06-17 10:10:00,273.7,274.0,272.57,272.75,52123.0,253.4583,253.7362,252.4119,252.5786,52123.0
2022-06-17 10:20:00,272.77,272.77,271.55,271.94,113354.0,252.5971,252.5971,251.4673,251.8285,113354.0
2022-06-17 10:30:00,271.99,274.06,271.88,273.83,91628.0,251.8748,253.7917,251.7729,253.5787,91628.0
2022-06-17 10:40:00,273.88,274.01,271.82,272.05,98715.0,253.625,253.7454,251.7174,251.9304,98715.0
2022-06-17 10:50:00,272.05,272.47,271.4,272.47,35308.0,251.9304,252.3193,251.3284,252.3193,35308.0
2022-06-17 11:00:00,272.38,274.54,271.86,273.89,77759.0,252.236,254.2362,251.7544,253.6343,77759.0
2022-06-17 11:10:00,273.82,275.9,273.63,275.78,60160.0,253.5695,255.4956,253.3935,255.3845,60160.0
2022-06-17 11:20:00,275.79,275.9,274.19,274.79,33873.0,255.3938,255.4956,253.9121,254.4677,33873.0
2022-06-17 11:30:00,274.82,275.36,273.9,274.14,29117.0,254.4955,254.9956,253.6435,253.8658,29117.0
2022-06-17 11:40:00,274.22,274.6,273.12,273.24,28386.0,253.9399,254.2918,252.9212,253.0324,28386.0
2022-06-17 11:50:00,273.37,273.6,272.36,272.93,38350.0,253.1527,253.3657,252.2174,252.7453,38350.0
2022-06-17 12:00:00,272.86,273.66,272.25,273.14,28779.0,252.6805,253.4213,252.1156,252.9398,28779.0
2022-06-17 12:10:00,273.26,273.79,272.81,273.12,23721.0,253.0509,253.5417,252.6342,252.9212,23721.0
2022-06-17 12:20:00,273.08,273.55,272.92,273.07,30079.0,252.8842,253.3194,252.736,252.8749,30079.0
2022-06-17 12:30:00,273.06,273.5,272.64,273.5,21238.0,252.8657,253.2731,252.4767,253.2731,21238.0
2022-06-17 12:40:00,273.53,273.82,273.03,273.67,31289.0,253.3009,253.5695,252.8379,253.4306,31289.0
2022-06-17 12:50:00,273.73,273.74,273.02,273.25,25288.0,253.4861,253.4954,252.8286,253.0416,25288.0
2022-06-17 13:00:00,273.19,274.24,273.0,273.93,50370.0,252.9861,253.9584,252.8101,253.6713,50370.0
2022-06-17 13:10:00,273.95,274.68,273.7,273.84,71817.0,253.6899,254.3659,253.4583,253.588,71817.0
2022-06-17 13:20:00,273.78,274.16,273.08,273.13,31751.0,253.5324,253.8843,252.8842,252.9305,31751.0
2022-06-17 13:30:00,273.13,273.93,273.03,273.26,31493.0,252.9305,253.6713,252.8379,253.0509,31493.0
2022-06-17 13:40:00,273.26,273.73,272.6,273.09,33954.0,253.0509,253.4861,252.4397,252.8935,33954.0
2022-06-17 13:50:00,273.14,273.71,273.07,273.35,27196.0,252.9398,253.4676,252.8749,253.1342,27196.0
2022-06-17 14:00:00,273.39,273.69,273.13,273.47,29595.0,253.1713,253.4491,252.9305,253.2453,29595.0
2022-06-17 14:10:00,273.42,273.76,273.15,273.56,30816.0,253.199,253.5139,252.949,253.3287,30816.0
2022-06-17 14:20:00,273.58,273.88,273.06,273.09,24296.0,253.3472,253.625,252.8657,252.8935,24296.0
2022-06-17 14:30:00,273.04,273.52,272.62,273.47,29079.0,252.8471,253.2917,252.4582,253.2453,29079.0
2022-06-17 14:40:00,273.54,274.32,273.31,273.31,50765.0,253.3102,254.0325,253.0972,253.0972,50765.0
2022-06-17 14:50:00,273.22,273.46,272.76,273.07,34636.0,253.0138,253.2361,252.5879,252.8749,34636.0
2022-06-17 15:00:00,273.12,273.63,272.53,272.53,52123.0,252.9212,253.3935,252.3749,252.3749,52123.0
2022-06-17 15:10:00,272.6,272.61,270.96,271.46,64186.0,252.4397,252.449,250.921,251.384,64186.0
2022-06-17 15:20:00,271.51,272.72,271.51,272.4,74772.0,251.4303,252.5508,251.4303,252.2545,74772.0
2022-06-17 15:30:00,272.46,272.63,271.72,272.19,81545.0,252.31,252.4675,251.6248,252.06,81545.0
2022-06-17 15:40:00,272.19,272.25,271.32,271.64,109115.0,252.06,252.1156,251.2544,251.5507,109115.0
2022-06-17 15:50:00,271.63,272.05,270.39,270.46,412627.0,251.5414,251.9304,250.3931,250.458,412627.0
2022-06-21 09:30:00,273.69,273.92,271.33,272.0,224367.0,253.4491,253.6621,251.2636,251.8841,224367.0
2022-06-21 09:40:00,271.95,272.66,270.25,270.41,87223.0,251.8378,252.4953,250.2635,250.4117,87223.0
2022-06-21 09:50:00,270.6,272.36,270.21,272.26,110243.0,250.5876,252.2174,250.2264,252.1248,110243.0
2022-06-21 10:00:00,272.25,272.25,270.38,271.62,73874.0,252.1156,252.1156,250.3839,251.5322,73874.0
2022-06-21 10:10:00,271.67,273.37,271.45,272.59,93704.0,251.5785,253.1527,251.3747,252.4304,93704.0
2022-06-21 10:20:00,272.54,273.25,271.86,272.42,91870.0,252.3841,253.0416,251.7544,252.273,91870.0
2022-06-21 10:30:00,272.42,273.46,271.34,272.2,203654.0,252.273,253.2361,251.2729,252.0693,203654.0
2022-06-21 10:40:00,272.24,272.72,271.95,272.58,40685.0,252.1063,252.5508,251.8378,252.4212,40685.0
2022-06-21 10:50:00,272.54,272.78,271.9,272.22,37355.0,252.3841,252.6064,251.7915,252.0878,37355.0
2022-06-21 11:00:00,272.17,272.24,270.89,271.12,47752.0,252.0415,252.1063,250.8562,251.0691,47752.0
2022-06-21 11:10:00,271.09,271.47,270.59,270.84,67654.0,251.0414,251.3933,250.5783,250.8099,67654.0
2022-06-21 11:20:00,270.88,271.01,269.7,269.78,70452.0,250.8469,250.9673,249.7542,249.8282,70452.0
2022-06-21 11:30:00,269.81,270.9,269.65,269.93,53152.0,249.856,250.8654,249.7079,249.9672,53152.0
2022-06-21 11:40:00,269.89,270.22,269.0,269.33,95839.0,249.9301,250.2357,249.1059,249.4115,95839.0
2022-06-21 11:50:00,269.42,269.62,268.62,268.79,73160.0,249.4949,249.6801,248.754,248.9115,73160.0
2022-06-21 12:00:00,268.87,269.14,268.58,268.73,48173.0,248.9855,249.2356,248.717,248.8559,48173.0
2022-06-21 12:10:00,268.73,269.08,267.7,267.82,73063.0,248.8559,249.18,247.9021,248.0132,73063.0
2022-06-21 12:20:00,267.85,268.4,267.42,268.25,51675.0,248.041,248.5503,247.6428,248.4114,51675.0
2022-06-21 12:30:00,268.25,268.62,267.83,268.48,44205.0,248.4114,248.754,248.0225,248.6244,44205.0
2022-06-21 12:40:00,268.5,268.87,268.26,268.82,52756.0,248.6429,248.9855,248.4207,248.9392,52756.0
2022-06-21 12:50:00,268.86,269.21,268.59,268.94,33131.0,248.9763,249.3004,248.7263,249.0504,33131.0
2022-06-21 13:00:00,268.94,269.31,268.72,269.1,36870.0,249.0504,249.393,248.8466,249.1985,36870.0
2022-06-21 13:10:00,269.06,269.31,268.94,269.09,45673.0,249.1615,249.393,249.0504,249.1893,45673.0
2022-06-21 13:20:00,269.12,269.28,268.57,268.67,49296.0,249.2171,249.3652,248.7077,248.8003,49296.0
2022-06-21 13:30:00,268.71,269.42,268.71,269.05,24067.0,248.8374,249.4949,248.8374,249.1522,24067.0
2022-06-21 13:40:00,269.05,269.17,268.64,268.86,50985.0,249.1522,249.2634,248.7726,248.9763,50985.0
2022-06-21 13:50:00,268.84,268.86,268.14,268.37,54931.0,248.9578,248.9763,248.3095,248.5225,54931.0
2022-06-21 14:00:00,268.36,268.88,267.95,268.88,65671.0,248.5133,248.9948,248.1336,248.9948,65671.0
2022-06-21 14:10:00,268.94,269.11,268.67,268.87,32896.0,249.0504,249.2078,248.8003,248.9855,32896.0
2022-06-21 14:20:00,268.85,268.85,268.51,268.79,54987.0,248.967,248.967,248.6522,248.9115,54987.0
2022-06-21 14:30:00,268.81,268.93,268.53,268.75,57893.0,248.93,249.0411,248.6707,248.8744,57893.0
2022-06-21 14:40:00,268.69,269.45,268.65,269.26,49751.0,248.8189,249.5227,248.7818,249.3467,49751.0
2022-06-21 14:50:00,269.21,270.02,269.21,269.94,34547.0,249.3004,250.0505,249.3004,249.9764,34547.0
2022-06-21 15:00:00,269.98,270.09,269.78,270.01,43108.0,250.0135,250.1153,249.8282,250.0412,43108.0
2022-06-21 15:10:00,270.03,270.34,269.81,269.84,54046.0,250.0598,250.3468,249.856,249.8838,54046.0
2022-06-21 15:20:00,269.84,270.0,269.62,269.79,59946.0,249.8838,250.032,249.6801,249.8375,59946.0
2022-06-21 15:30:00,269.79,270.02,269.44,269.46,80607.0,249.8375,250.0505,249.5134,249.5319,80607.0
2022-06-21 15:40:00,269.47,269.69,269.14,269.62,84089.0,249.5412,249.7449,249.2356,249.6801,84089.0
2022-06-21 15:50:00,269.63,269.93,269.0,269.26,234890.0,249.6893,249.9672,249.1059,249.3467,234890.0
2022-06-22 09:30:00,266.39,267.88,265.48,266.74,193798.0,246.689,248.0688,245.8463,247.0131,193798.0
2022-06-22 09:40:00,266.69,267.47,264.51,265.86,114694.0,246.9668,247.6891,244.948,246.1982,114694.0
2022-06-22 09:50:00,265.98,266.12,264.6,265.67,71554.0,246.3093,246.4389,245.0313,246.0222,71554.0
2022-06-22 10:00:00,265.52,267.33,265.46,267.31,49469.0,245.8833,247.5594,245.8277,247.5409,49469.0
2022-06-22 10:10:00,267.26,270.12,266.97,270.04,72460.0,247.4946,250.1431,247.2261,250.069,72460.0
2022-06-22 10:20:00,270.01,271.08,269.97,270.12,55712.0,250.0412,251.0321,250.0042,250.1431,55712.0
2022-06-22 10:30:00,270.19,270.81,269.43,270.81,37727.0,250.2079,250.7821,249.5041,250.7821,37727.0
2022-06-22 10:40:00,270.73,271.1,270.13,270.18,33247.0,250.708,251.0506,250.1524,250.1987,33247.0
2022-06-22 10:50:00,270.18,270.33,269.42,269.67,23698.0,250.1987,250.3376,249.4949,249.7264,23698.0
2022-06-22 11:00:00,269.57,269.87,268.91,269.55,22636.0,249.6338,249.9116,249.0226,249.6153,22636.0
2022-06-22 11:10:00,269.44,269.94,269.28,269.8,21629.0,249.5134,249.9764,249.3652,249.8468,21629.0
2022-06-22 11:20:00,269.77,270.42,269.2,269.88,29038.0,249.819,250.4209,249.2911,249.9208,29038.0
2022-06-22 11:30:00,269.87,270.51,269.28,269.39,33909.0,249.9116,250.5043,249.3652,249.4671,33909.0
2022-06-22 11:40:00,269.38,269.39,267.27,267.85,103372.0,249.4578,249.4671,247.5039,248.041,103372.0
2022-06-22 11:50:00,267.84,268.34,267.6,267.92,22382.0,248.0317,248.4947,247.8095,248.1058,22382.0
2022-06-22 12:00:00,268.04,268.69,267.72,268.01,18763.0,248.2169,248.8189,247.9206,248.1891,18763.0
2022-06-22 12:10:00,268.19,268.95,268.19,268.75,26864.0,248.3558,249.0596,248.3558,248.8744,26864.0
2022-06-22 12:20:00,268.71,268.98,268.53,268.57,23960.0,248.8374,249.0874,248.6707,248.7077,23960.0
2022-06-22 12:30:00,268.55,269.31,268.48,268.88,44630.0,248.6892,249.393,248.6244,248.9948,44630.0
2022-06-22 12:40:00,268.88,269.79,268.81,269.53,19733.0,248.9948,249.8375,248.93,249.5967,19733.0
2022-06-22 12:50:00,269.53,269.72,269.16,269.7,18332.0,249.5967,249.7727,249.2541,249.7542,18332.0
2022-06-22 13:00:00,269.69,269.79,269.02,269.25,21467.0,249.7449,249.8375,249.1245,249.3374,21467.0
2022-06-22 13:10:00,269.3,269.76,269.29,269.65,37585.0,249.3837,249.8097,249.3745,249.7079,37585.0
2022-06-22 13:20:00,269.65,269.78,269.47,269.6,27303.0,249.7079,249.8282,249.5412,249.6616,27303.0
2022-06-22 13:30:00,269.71,269.79,269.28,269.79,39612.0,249.7634,249.8375,249.3652,249.8375,39612.0
2022-06-22 13:40:00,269.77,270.32,269.59,270.12,29647.0,249.819,250.3283,249.6523,250.1431,29647.0
2022-06-22 13:50:00,270.13,270.2,269.57,269.96,40507.0,250.1524,250.2172,249.6338,249.9949,40507.0
2022-06-22 14:00:00,269.98,271.64,269.92,271.5,31846.0,250.0135,251.5507,249.9579,251.421,31846.0
2022-06-22 14:10:00,271.52,271.77,271.33,271.57,31833.0,251.4396,251.6711,251.2636,251.4859,31833.0
2022-06-22 14:20:00,271.5,271.58,270.44,270.44,31914.0,251.421,251.4951,250.4394,250.4394,31914.0
2022-06-22 14:30:00,270.49,270.72,270.38,270.54,45995.0,250.4857,250.6987,250.3839,250.532,45995.0
2022-06-22 14:40:00,270.49,270.64,269.81,269.85,49594.0,250.4857,250.6246,249.856,249.8931,49594.0
2022-06-22 14:50:00,269.8,269.98,268.71,269.95,138870.0,249.8468,250.0135,248.8374,249.9857,138870.0
2022-06-22 15:00:00,269.93,270.62,269.76,270.45,33446.0,249.9672,250.6061,249.8097,250.4487,33446.0
2022-06-22 15:10:00,270.35,270.49,270.03,270.34,33331.0,250.3561,250.4857,250.0598,250.3468,33331.0
2022-06-22 15:20:00,270.32,270.59,269.73,269.87,51181.0,250.3283,250.5783,249.7819,249.9116,51181.0
2022-06-22 15:30:00,269.83,269.89,268.91,269.03,66607.0,249.8745,249.9301,249.0226,249.1337,66607.0
2022-06-22 15:40:00,269.03,269.22,268.48,268.68,71528.0,249.1337,249.3097,248.6244,248.8096,71528.0
2022-06-22 15:50:00,268.61,270.03,268.42,268.92,239618.0,248.7448,250.0598,248.5688,249.0318,239618.0
2022-06-23 09:30:00,270.0,273.58,269.89,272.72,146073.0,250.032,253.3472,249.9301,252.5508,146073.0
2022-06-23 09:40:00,272.77,275.1,272.44,274.59,119774.0,252.5971,254.7548,252.2915,254.2825,119774.0
2022-06-23 09:50:00,274.54,274.88,273.45,273.72,92161.0,254.2362,254.5511,253.2268,253.4769,92161.0
2022-06-23 10:00:00,273.88,274.37,270.79,270.81,76987.0,253.625,254.0788,250.7636,250.7821,76987.0
2022-06-23 10:10:00,270.81,272.83,270.46,271.83,91666.0,250.7821,252.6527,250.458,251.7266,91666.0
2022-06-23 10:20:00,272.16,273.04,271.54,271.63,27397.0,252.0322,252.8471,251.4581,251.5414,27397.0
2022-06-23 10:30:00,271.76,272.21,270.86,271.95,55814.0,251.6618,252.0785,250.8284,251.8378,55814.0
2022-06-23 10:40:00,271.93,272.86,271.91,272.44,67143.0,251.8192,252.6805,251.8007,252.2915,67143.0
2022-06-23 10:50:00,272.51,272.84,271.67,272.59,45132.0,252.3563,252.6619,251.5785,252.4304,45132.0
2022-06-23 11:00:00,272.61,273.12,272.22,273.1,56161.0,252.449,252.9212,252.0878,252.9027,56161.0
2022-06-23 11:10:00,273.19,273.87,273.05,273.84,35771.0,252.9861,253.6158,252.8564,253.588,35771.0
2022-06-23 11:20:00,273.85,273.9,272.8,272.82,41006.0,253.5972,253.6435,252.6249,252.6434,41006.0
2022-06-23 11:30:00,272.85,273.19,272.31,272.62,55309.0,252.6712,252.9861,252.1711,252.4582,55309.0
2022-06-23 11:40:00,272.32,273.12,272.15,273.08,38868.0,252.1804,252.9212,252.023,252.8842,38868.0
2022-06-23 11:50:00,273.09,273.57,272.45,272.53,21767.0,252.8935,253.338,252.3008,252.3749,21767.0
2022-06-23 12:00:00,272.59,272.59,271.49,271.54,18757.0,252.4304,252.4304,251.4118,251.4581,18757.0
2022-06-23 12:10:00,271.71,272.87,271.41,272.74,20447.0,251.6155,252.6897,251.3377,252.5693,20447.0
2022-06-23 12:20:00,272.69,272.91,272.09,272.47,18157.0,252.523,252.7268,251.9674,252.3193,18157.0
2022-06-23 12:30:00,272.49,272.58,271.97,272.17,18373.0,252.3378,252.4212,251.8563,252.0415,18373.0
2022-06-23 12:40:00,272.07,272.36,271.54,271.68,30283.0,251.9489,252.2174,251.4581,251.5877,30283.0
2022-06-23 12:50:00,271.59,272.08,271.37,271.67,18595.0,251.5044,251.9581,251.3007,251.5785,18595.0
2022-06-23 13:00:00,271.61,272.49,271.28,272.24,27567.0,251.5229,252.3378,251.2173,252.1063,27567.0
2022-06-23 13:10:00,272.24,272.8,272.21,272.68,31330.0,252.1063,252.6249,252.0785,252.5138,31330.0
2022-06-23 13:20:00,272.63,272.8,272.22,272.39,35221.0,252.4675,252.6249,252.0878,252.2452,35221.0
2022-06-23 13:30:00,272.42,272.84,272.37,272.5,16697.0,252.273,252.6619,252.2267,252.3471,16697.0
2022-06-23 13:40:00,272.49,272.61,272.03,272.37,23095.0,252.3378,252.449,251.9118,252.2267,23095.0
2022-06-23 13:50:00,272.44,272.8,272.22,272.25,48004.0,252.2915,252.6249,252.0878,252.1156,48004.0
2022-06-23 14:00:00,272.28,272.3,271.96,272.06,24185.0,252.1434,252.1619,251.847,251.9396,24185.0
2022-06-23 14:10:00,272.19,272.19,271.07,271.16,61051.0,252.06,252.06,251.0228,251.1062,61051.0
2022-06-23 14:20:00,271.17,271.81,270.84,271.75,79741.0,251.1154,251.7081,250.8099,251.6526,79741.0
2022-06-23 14:30:00,271.85,273.09,271.84,273.03,29533.0,251.7452,252.8935,251.7359,252.8379,29533.0
2022-06-23 14:40:00,272.97,273.36,272.89,273.3,9169.0,252.7823,253.1435,252.7082,253.0879,9169.0
2022-06-23 14:50:00,273.31,273.6,273.16,273.6,19613.0,253.0972,253.3657,252.9583,253.3657,19613.0
2022-06-23 15:00:00,273.59,273.77,273.4,273.57,22564.0,253.3565,253.5232,253.1805,253.338,22564.0
2022-06-23 15:10:00,273.66,273.75,273.42,273.65,31549.0,253.4213,253.5046,253.199,253.412,31549.0
2022-06-23 15:20:00,273.67,273.75,273.47,273.55,33615.0,253.4306,253.5046,253.2453,253.3194,33615.0
2022-06-23 15:30:00,273.54,274.9,273.51,274.5,67502.0,253.3102,254.5696,253.2824,254.1992,67502.0
2022-06-23 15:40:00,274.53,274.98,274.52,274.92,61254.0,254.227,254.6437,254.2177,254.5881,61254.0
2022-06-23 15:50:00,274.96,275.59,274.61,275.37,193466.0,254.6252,255.2086,254.301,255.0048,193466.0
2022-06-24 09:30:00,277.47,278.08,273.95,273.95,124037.0,256.9495,257.5144,253.6899,253.6899,124037.0
2022-06-24 09:40:00,274.05,276.66,273.92,276.64,60174.0,253.7825,256.1994,253.6621,256.1809,60174.0
2022-06-24 09:50:00,276.75,278.1,276.29,276.53,58581.0,256.2828,257.5329,255.8568,256.079,58581.0
2022-06-24 10:00:00,276.64,279.8,276.51,279.8,106460.0,256.1809,259.1072,256.0605,259.1072,106460.0
2022-06-24 10:10:00,279.77,279.85,278.46,279.35,42333.0,259.0794,259.1535,257.8663,258.6905,42333.0
2022-06-24 10:20:00,279.39,279.65,278.48,279.35,34085.0,258.7275,258.9683,257.8848,258.6905,34085.0
2022-06-24 10:30:00,279.33,279.9,279.29,279.58,60125.0,258.672,259.1998,258.6349,258.9035,60125.0
2022-06-24 10:40:00,279.54,280.67,279.36,280.6,48834.0,258.8664,259.9129,258.6998,259.848,48834.0
2022-06-24 10:50:00,280.63,281.82,279.93,281.82,76119.0,259.8758,260.9778,259.2276,260.9778,76119.0
2022-06-24 11:00:00,281.9,282.96,281.9,282.8,58187.0,261.0519,262.0335,261.0519,261.8853,58187.0
2022-06-24 11:10:00,282.9,283.31,282.25,282.36,42790.0,261.9779,262.3576,261.376,261.4779,42790.0
2022-06-24 11:20:00,282.33,282.99,282.1,282.92,30923.0,261.4501,262.0613,261.2371,261.9965,30923.0
2022-06-24 11:30:00,282.83,283.05,282.48,283.03,32061.0,261.9131,262.1169,261.589,262.0983,32061.0
2022-06-24 11:40:00,282.92,283.06,282.57,283.0,23217.0,261.9965,262.1261,261.6724,262.0706,23217.0
2022-06-24 11:50:00,283.11,283.32,282.71,283.1,24779.0,262.1724,262.3669,261.802,262.1632,24779.0
2022-06-24 12:00:00,283.02,283.34,282.77,282.96,29293.0,262.0891,262.3854,261.8576,262.0335,29293.0
2022-06-24 12:10:00,282.95,283.46,282.95,283.33,64993.0,262.0242,262.4965,262.0242,262.3761,64993.0
2022-06-24 12:20:00,283.36,283.43,282.85,282.97,32008.0,262.4039,262.4688,261.9316,262.0428,32008.0
2022-06-24 12:30:00,282.91,283.45,282.69,283.14,30511.0,261.9872,262.4873,261.7835,262.2002,30511.0
2022-06-24 12:40:00,283.13,283.38,282.77,282.84,20415.0,262.1909,262.4224,261.8576,261.9224,20415.0
2022-06-24 12:50:00,282.79,282.91,281.83,282.07,58882.0,261.8761,261.9872,260.9871,261.2093,58882.0
2022-06-24 13:00:00,282.1,282.58,281.98,282.42,17972.0,261.2371,261.6816,261.126,261.5334,17972.0
2022-06-24 13:10:00,282.36,282.7,282.19,282.19,25547.0,261.4779,261.7927,261.3205,261.3205,25547.0
2022-06-24 13:20:00,282.14,282.22,281.65,281.75,36949.0,261.2742,261.3482,260.8204,260.913,36949.0
2022-06-24 13:30:00,281.7,282.04,281.56,281.92,18607.0,260.8667,261.1815,260.737,261.0704,18607.0
2022-06-24 13:40:00,281.85,282.37,281.84,282.21,16991.0,261.0056,261.4871,260.9963,261.339,16991.0
2022-06-24 13:50:00,282.23,282.56,281.91,282.01,53328.0,261.3575,261.6631,261.0612,261.1538,53328.0
2022-06-24 14:00:00,282.08,282.12,281.15,281.41,28738.0,261.2186,261.2556,260.3574,260.5981,28738.0
2022-06-24 14:10:00,281.47,281.55,281.19,281.3,21653.0,260.6537,260.7278,260.3944,260.4963,21653.0
2022-06-24 14:20:00,281.34,281.34,280.91,280.93,32052.0,260.5333,260.5333,260.1351,260.1536,32052.0
2022-06-24 14:30:00,280.97,281.03,280.57,280.57,30279.0,260.1907,260.2462,259.8203,259.8203,30279.0
2022-06-24 14:40:00,280.55,281.41,280.47,281.32,41810.0,259.8017,260.5981,259.7277,260.5148,41810.0
2022-06-24 14:50:00,281.34,281.35,281.09,281.3,27394.0,260.5333,260.5426,260.3018,260.4963,27394.0
2022-06-24 15:00:00,281.22,281.3,280.96,281.06,37054.0,260.4222,260.4963,260.1814,260.274,37054.0
2022-06-24 15:10:00,281.07,281.25,280.83,281.1,69973.0,260.2833,260.45,260.061,260.3111,69973.0
2022-06-24 15:20:00,281.08,281.34,281.03,281.04,48876.0,260.2925,260.5333,260.2462,260.2555,48876.0
2022-06-24 15:30:00,281.06,281.52,280.88,281.52,105358.0,260.274,260.7,260.1073,260.7,105358.0
2022-06-24 15:40:00,281.52,282.15,281.51,281.73,80942.0,260.7,261.2834,260.6907,260.8945,80942.0
2022-06-24 15:50:00,281.6,283.0,281.41,282.96,290833.0,260.7741,262.0706,260.5981,262.0335,290833.0
2022-06-27 09:30:00,284.46,285.0,282.28,284.06,97076.0,263.4226,263.9226,261.4038,263.0522,97076.0
2022-06-27 09:40:00,284.15,284.3,282.94,283.92,30632.0,263.1355,263.2744,262.015,262.9225,30632.0
2022-06-27 09:50:00,284.13,284.26,283.05,283.36,34424.0,263.117,263.2374,262.1169,262.4039,34424.0
2022-06-27 10:00:00,283.49,284.8,283.01,283.09,51145.0,262.5243,263.7374,262.0798,262.1539,51145.0
2022-06-27 10:10:00,283.17,283.21,282.09,282.86,36792.0,262.228,262.265,261.2279,261.9409,36792.0
2022-06-27 10:20:00,282.92,283.7,282.92,283.09,29518.0,261.9965,262.7188,261.9965,262.1539,29518.0
2022-06-27 10:30:00,283.13,283.67,283.04,283.39,25092.0,262.1909,262.691,262.1076,262.4317,25092.0
2022-06-27 10:40:00,283.5,284.0,283.14,284.0,43756.0,262.5336,262.9966,262.2002,262.9966,43756.0
2022-06-27 10:50:00,284.03,284.35,283.8,283.87,35941.0,263.0244,263.3207,262.8114,262.8762,35941.0
2022-06-27 11:00:00,283.8,284.09,283.56,283.6,24815.0,262.8114,263.0799,262.5891,262.6262,24815.0
2022-06-27 11:10:00,283.54,283.64,283.19,283.57,23948.0,262.5706,262.6632,262.2465,262.5984,23948.0
2022-06-27 11:20:00,283.58,284.0,283.42,283.88,53274.0,262.6077,262.9966,262.4595,262.8855,53274.0
2022-06-27 11:30:00,283.83,284.17,283.54,284.03,18388.0,262.8392,263.154,262.5706,263.0244,18388.0
2022-06-27 11:40:00,283.98,284.1,283.52,283.54,21948.0,262.9781,263.0892,262.5521,262.5706,21948.0
2022-06-27 11:50:00,283.54,283.57,283.07,283.49,22311.0,262.5706,262.5984,262.1354,262.5243,22311.0
2022-06-27 12:00:00,283.53,283.6,282.98,283.16,20955.0,262.5614,262.6262,262.052,262.2187,20955.0
2022-06-27 12:10:00,283.16,283.44,282.9,283.3,17616.0,262.2187,262.478,261.9779,262.3484,17616.0
2022-06-27 12:20:00,283.32,283.58,282.63,282.86,23342.0,262.3669,262.6077,261.7279,261.9409,23342.0
2022-06-27 12:30:00,282.87,282.92,282.42,282.86,13477.0,261.9502,261.9965,261.5334,261.9409,13477.0
2022-06-27 12:40:00,282.84,283.17,282.82,283.11,9500.0,261.9224,262.228,261.9039,262.1724,9500.0
2022-06-27 12:50:00,283.12,283.52,283.12,283.29,19049.0,262.1817,262.5521,262.1817,262.3391,19049.0
2022-06-27 13:00:00,283.37,283.37,282.51,282.75,27788.0,262.4132,262.4132,261.6168,261.839,27788.0
2022-06-27 13:10:00,282.86,283.3,282.84,283.14,41240.0,261.9409,262.3484,261.9224,262.2002,41240.0
2022-06-27 13:20:00,283.16,283.3,282.68,282.86,23397.0,262.2187,262.3484,261.7742,261.9409,23397.0
2022-06-27 13:30:00,282.8,282.96,282.6,282.85,10737.0,261.8853,262.0335,261.7001,261.9316,10737.0
2022-06-27 13:40:00,282.82,282.83,282.11,282.2,17057.0,261.9039,261.9131,261.2464,261.3297,17057.0
2022-06-27 13:50:00,282.23,282.43,281.82,281.95,24176.0,261.3575,261.5427,260.9778,261.0982,24176.0
2022-06-27 14:00:00,281.95,282.35,281.7,282.25,20735.0,261.0982,261.4686,260.8667,261.376,20735.0
2022-06-27 14:10:00,282.24,282.8,282.02,282.76,17957.0,261.3668,261.8853,261.163,261.8483,17957.0
2022-06-27 14:20:00,282.8,282.83,282.29,282.35,23977.0,261.8853,261.9131,261.4131,261.4686,23977.0
2022-06-27 14:30:00,282.24,283.2,282.23,283.12,17607.0,261.3668,262.2558,261.3575,262.1817,17607.0
2022-06-27 14:40:00,283.12,283.18,282.81,282.96,15117.0,262.1817,262.2372,261.8946,262.0335,15117.0
2022-06-27 14:50:00,282.97,283.23,282.84,282.94,22533.0,262.0428,262.2835,261.9224,262.015,22533.0
2022-06-27 15:00:00,282.93,282.98,281.49,282.03,29477.0,262.0057,262.052,260.6722,261.1723,29477.0
2022-06-27 15:10:00,282.03,282.67,282.03,282.65,25350.0,261.1723,261.765,261.1723,261.7464,25350.0
2022-06-27 15:20:00,282.62,282.65,282.31,282.59,27423.0,261.7187,261.7464,261.4316,261.6909,27423.0
2022-06-27 15:30:00,282.5,282.5,281.77,281.8,45993.0,261.6075,261.6075,260.9315,260.9593,45993.0
2022-06-27 15:40:00,281.83,282.5,281.77,282.2,54784.0,260.9871,261.6075,260.9315,261.3297,54784.0
2022-06-27 15:50:00,282.15,282.85,281.49,282.83,126858.0,261.2834,261.9316,260.6722,261.9131,126858.0
2022-06-28 09:30:00,283.78,284.78,282.11,284.2,103887.0,262.7929,263.7189,261.2464,263.1818,103887.0
2022-06-28 09:40:00,284.1,285.6,283.3,283.99,51018.0,263.0892,264.4783,262.3484,262.9873,51018.0
2022-06-28 09:50:00,283.91,283.91,281.36,281.81,54589.0,262.9133,262.9133,260.5518,260.9686,54589.0
2022-06-28 10:00:00,281.64,282.25,278.29,278.5,149385.0,260.8111,261.376,257.7089,257.9034,149385.0
2022-06-28 10:10:00,278.51,278.6,276.5,277.06,140333.0,257.9126,257.996,256.0513,256.5698,140333.0
2022-06-28 10:20:00,277.1,277.65,275.97,277.49,135642.0,256.6069,257.1162,255.5605,256.968,135642.0
2022-06-28 10:30:00,277.47,277.78,276.64,277.0,66859.0,256.9495,257.2366,256.1809,256.5143,66859.0
2022-06-28 10:40:00,277.0,277.85,276.0,277.48,74463.0,256.5143,257.3014,255.5882,256.9588,74463.0
2022-06-28 10:50:00,277.47,277.51,276.43,276.94,48955.0,256.9495,256.9866,255.9864,256.4587,48955.0
2022-06-28 11:00:00,276.93,276.93,276.17,276.61,25595.0,256.4495,256.4495,255.7457,256.1531,25595.0
2022-06-28 11:10:00,276.7,276.73,275.51,276.01,40415.0,256.2365,256.2643,255.1345,255.5975,40415.0
2022-06-28 11:20:00,275.95,276.08,275.14,275.36,23428.0,255.5419,255.6623,254.7918,254.9956,23428.0
2022-06-28 11:30:00,275.33,275.84,274.21,274.5,53969.0,254.9678,255.4401,253.9306,254.1992,53969.0
2022-06-28 11:40:00,274.57,274.82,274.23,274.63,40423.0,254.264,254.4955,253.9491,254.3196,40423.0
2022-06-28 11:50:00,274.49,274.56,273.65,273.65,43184.0,254.1899,254.2547,253.412,253.412,43184.0
2022-06-28 12:00:00,273.51,274.12,273.18,273.38,35006.0,253.2824,253.8473,252.9768,253.162,35006.0
2022-06-28 12:10:00,273.38,273.93,273.04,273.44,35351.0,253.162,253.6713,252.8471,253.2176,35351.0
2022-06-28 12:20:00,273.41,273.74,273.35,273.74,43631.0,253.1898,253.4954,253.1342,253.4954,43631.0
2022-06-28 12:30:00,273.66,273.96,273.35,273.87,24162.0,253.4213,253.6991,253.1342,253.6158,24162.0
2022-06-28 12:40:00,273.8,274.07,273.17,273.44,29912.0,253.5509,253.801,252.9675,253.2176,29912.0
2022-06-28 12:50:00,273.41,273.41,272.83,273.13,47349.0,253.1898,253.1898,252.6527,252.9305,47349.0
2022-06-28 13:00:00,273.11,273.16,271.79,271.79,38197.0,252.912,252.9583,251.6896,251.6896,38197.0
2022-06-28 13:10:00,271.78,272.45,271.45,272.01,67322.0,251.6803,252.3008,251.3747,251.8933,67322.0
2022-06-28 13:20:00,272.0,273.32,271.94,273.31,34183.0,251.8841,253.1064,251.8285,253.0972,34183.0
2022-06-28 13:30:00,273.24,273.33,272.91,273.01,22228.0,253.0324,253.1157,252.7268,252.8194,22228.0
2022-06-28 13:40:00,272.98,273.38,272.66,272.99,29482.0,252.7916,253.162,252.4953,252.8008,29482.0
2022-06-28 13:50:00,272.96,273.02,272.59,272.63,17726.0,252.7731,252.8286,252.4304,252.4675,17726.0
2022-06-28 14:00:00,272.64,273.24,271.85,271.98,32536.0,252.4767,253.0324,251.7452,251.8655,32536.0
2022-06-28 14:10:00,271.92,272.25,271.71,271.76,18521.0,251.81,252.1156,251.6155,251.6618,18521.0
2022-06-28 14:20:00,271.73,272.1,271.5,272.1,26823.0,251.634,251.9767,251.421,251.9767,26823.0
2022-06-28 14:30:00,272.04,272.08,271.42,271.69,37147.0,251.9211,251.9581,251.347,251.597,37147.0
2022-06-28 14:40:00,271.67,272.17,271.37,272.17,36816.0,251.5785,252.0415,251.3007,252.0415,36816.0
2022-06-28 14:50:00,272.12,272.13,271.17,271.35,30144.0,251.9952,252.0044,251.1154,251.2821,30144.0
2022-06-28 15:00:00,271.31,271.53,270.5,270.75,26930.0,251.2451,251.4488,250.495,250.7265,26930.0
2022-06-28 15:10:00,270.78,270.96,270.06,270.1,35174.0,250.7543,250.921,250.0875,250.1246,35174.0
2022-06-28 15:20:00,270.05,270.66,269.82,270.34,56526.0,250.0783,250.6432,249.8653,250.3468,56526.0
2022-06-28 15:30:00,270.27,271.23,270.13,271.23,68467.0,250.282,251.171,250.1524,251.171,68467.0
2022-06-28 15:40:00,271.18,271.22,270.05,270.4,60643.0,251.1247,251.1617,250.0783,250.4024,60643.0
2022-06-28 15:50:00,270.29,270.64,269.9,270.19,142641.0,250.3005,250.6246,249.9394,250.2079,142641.0
2022-06-29 09:30:00,271.58,272.41,268.8,271.56,103457.0,251.4951,252.2637,248.9207,251.4766,103457.0
2022-06-29 09:40:00,271.39,272.75,270.37,272.54,32409.0,251.3192,252.5786,250.3746,252.3841,32409.0
2022-06-29 09:50:00,272.68,274.91,272.66,273.38,80454.0,252.5138,254.5789,252.4953,253.162,80454.0
2022-06-29 10:00:00,273.69,274.3,272.77,273.0,44693.0,253.4491,254.014,252.5971,252.8101,44693.0
2022-06-29 10:10:00,273.06,274.22,272.57,273.1,42244.0,252.8657,253.9399,252.4119,252.9027,42244.0
2022-06-29 10:20:00,273.11,273.71,272.46,273.34,20410.0,252.912,253.4676,252.31,253.125,20410.0
2022-06-29 10:30:00,273.25,274.33,273.0,273.96,26199.0,253.0416,254.0417,252.8101,253.6991,26199.0
2022-06-29 10:40:00,273.95,274.95,273.81,274.62,24069.0,253.6899,254.6159,253.5602,254.3103,24069.0
2022-06-29 10:50:00,274.62,274.97,273.99,274.15,24434.0,254.3103,254.6344,253.7269,253.8751,24434.0
2022-06-29 11:00:00,274.0,274.34,273.3,273.7,33471.0,253.7362,254.051,253.0879,253.4583,33471.0
2022-06-29 11:10:00,273.75,274.61,273.44,274.16,30838.0,253.5046,254.301,253.2176,253.8843,30838.0
2022-06-29 11:20:00,274.12,274.19,272.82,273.76,25215.0,253.8473,253.9121,252.6434,253.5139,25215.0
2022-06-29 11:30:00,273.72,274.5,273.72,274.06,17566.0,253.4769,254.1992,253.4769,253.7917,17566.0
2022-06-29 11:40:00,274.12,274.26,273.62,273.88,27796.0,253.8473,253.9769,253.3843,253.625,27796.0
2022-06-29 11:50:00,273.85,274.5,273.69,273.97,18912.0,253.5972,254.1992,253.4491,253.7084,18912.0
2022-06-29 12:00:00,273.99,274.17,273.37,273.38,16139.0,253.7269,253.8936,253.1527,253.162,16139.0
2022-06-29 12:10:00,273.31,273.41,272.76,273.16,16310.0,253.0972,253.1898,252.5879,252.9583,16310.0
2022-06-29 12:20:00,273.28,273.58,272.81,273.11,12181.0,253.0694,253.3472,252.6342,252.912,12181.0
2022-06-29 12:30:00,272.96,273.87,272.96,273.75,22927.0,252.7731,253.6158,252.7731,253.5046,22927.0
2022-06-29 12:40:00,273.7,273.71,273.31,273.41,18027.0,253.4583,253.4676,253.0972,253.1898,18027.0
2022-06-29 12:50:00,273.32,274.05,273.3,273.93,21813.0,253.1064,253.7825,253.0879,253.6713,21813.0
2022-06-29 13:00:00,274.08,274.44,273.93,274.31,16861.0,253.8102,254.1436,253.6713,254.0232,16861.0
2022-06-29 13:10:00,274.42,274.59,273.69,274.09,19113.0,254.1251,254.2825,253.4491,253.8195,19113.0
2022-06-29 13:20:00,273.93,274.64,273.75,274.58,28288.0,253.6713,254.3288,253.5046,254.2733,28288.0
2022-06-29 13:30:00,274.58,274.78,274.01,274.77,19796.0,254.2733,254.4585,253.7454,254.4492,19796.0
2022-06-29 13:40:00,274.73,275.13,274.66,274.99,29664.0,254.4122,254.7826,254.3473,254.6529,29664.0
2022-06-29 13:50:00,275.03,275.47,274.9,275.39,33468.0,254.69,255.0974,254.5696,255.0234,33468.0
2022-06-29 14:00:00,275.32,275.99,275.26,275.85,34555.0,254.9585,255.579,254.903,255.4493,34555.0
2022-06-29 14:10:00,275.91,276.16,275.69,275.83,30041.0,255.5049,255.7364,255.3012,255.4308,30041.0
2022-06-29 14:20:00,275.85,275.85,275.44,275.75,18187.0,255.4493,255.4493,255.0697,255.3567,18187.0
2022-06-29 14:30:00,275.68,275.75,274.81,274.88,20859.0,255.2919,255.3567,254.4862,254.5511,20859.0
2022-06-29 14:40:00,274.88,275.09,274.13,274.36,24852.0,254.5511,254.7455,253.8565,254.0695,24852.0
2022-06-29 14:50:00,274.21,274.23,273.59,273.62,35957.0,253.9306,253.9491,253.3565,253.3843,35957.0
2022-06-29 15:00:00,273.59,274.01,273.33,273.95,31630.0,253.3565,253.7454,253.1157,253.6899,31630.0
2022-06-29 15:10:00,273.82,274.38,273.55,273.99,21600.0,253.5695,254.088,253.3194,253.7269,21600.0
2022-06-29 15:20:00,273.95,274.49,273.86,274.46,25064.0,253.6899,254.1899,253.6065,254.1621,25064.0
2022-06-29 15:30:00,274.51,274.51,273.12,273.35,40243.0,254.2084,254.2084,252.9212,253.1342,40243.0
2022-06-29 15:40:00,273.25,273.65,273.14,273.45,48836.0,253.0416,253.412,252.9398,253.2268,48836.0
2022-06-29 15:50:00,273.57,274.02,273.17,273.73,113713.0,253.338,253.7547,252.9675,253.4861,113713.0
2022-06-30 09:30:00,270.73,271.9,268.29,269.02,135232.0,250.708,251.7915,248.4484,249.1245,135232.0
2022-06-30 09:40:00,268.93,270.22,268.59,269.63,65936.0,249.0411,250.2357,248.7263,249.6893,65936.0
2022-06-30 09:50:00,269.82,270.06,269.02,269.24,46831.0,249.8653,250.0875,249.1245,249.3282,46831.0
2022-06-30 10:00:00,269.16,269.4,268.04,268.14,41561.0,249.2541,249.4763,248.2169,248.3095,41561.0
2022-06-30 10:10:00,268.28,271.55,268.26,271.24,43870.0,248.4392,251.4673,248.4207,251.1803,43870.0
2022-06-30 10:20:00,271.21,271.21,269.9,271.1,35278.0,251.1525,251.1525,249.9394,251.0506,35278.0
2022-06-30 10:30:00,271.03,272.86,270.88,272.16,66658.0,250.9858,252.6805,250.8469,252.0322,66658.0
2022-06-30 10:40:00,271.83,273.2,271.78,273.1,50905.0,251.7266,252.9953,251.6803,252.9027,50905.0
2022-06-30 10:50:00,272.95,273.94,272.36,273.6,59583.0,252.7638,253.6806,252.2174,253.3657,59583.0
2022-06-30 11:00:00,273.6,274.51,273.32,274.41,38899.0,253.3657,254.2084,253.1064,254.1158,38899.0
2022-06-30 11:10:00,274.35,274.39,273.25,273.47,39308.0,254.0603,254.0973,253.0416,253.2453,39308.0
2022-06-30 11:20:00,273.56,275.71,273.56,275.41,59310.0,253.3287,255.3197,253.3287,255.0419,59310.0
2022-06-30 11:30:00,275.45,275.82,274.79,275.23,27405.0,255.0789,255.4216,254.4677,254.8752,27405.0
2022-06-30 11:40:00,275.3,276.26,275.2,276.04,49866.0,254.94,255.829,254.8474,255.6253,49866.0
2022-06-30 11:50:00,276.02,276.02,275.14,275.65,35288.0,255.6068,255.6068,254.7918,255.2641,35288.0
2022-06-30 12:00:00,275.55,275.62,274.32,274.39,24931.0,255.1715,255.2363,254.0325,254.0973,24931.0
2022-06-30 12:10:00,274.32,274.8,274.05,274.8,18795.0,254.0325,254.477,253.7825,254.477,18795.0
2022-06-30 12:20:00,274.78,276.67,274.78,276.67,32526.0,254.4585,256.2087,254.4585,256.2087,32526.0
2022-06-30 12:30:00,276.72,277.04,275.7,275.97,26432.0,256.255,256.5513,255.3104,255.5605,26432.0
2022-06-30 12:40:00,275.92,276.19,275.43,275.43,18420.0,255.5142,255.7642,255.0604,255.0604,18420.0
2022-06-30 12:50:00,275.49,275.76,275.19,275.42,12691.0,255.116,255.366,254.8381,255.0511,12691.0
2022-06-30 13:00:00,275.48,275.67,275.1,275.3,21452.0,255.1067,255.2826,254.7548,254.94,21452.0
2022-06-30 13:10:00,275.35,275.61,274.86,275.44,23677.0,254.9863,255.2271,254.5326,255.0697,23677.0
2022-06-30 13:20:00,275.49,276.33,275.35,276.06,26028.0,255.116,255.8938,254.9863,255.6438,26028.0
2022-06-30 13:30:00,276.14,276.43,275.92,276.09,23671.0,255.7179,255.9864,255.5142,255.6716,23671.0
2022-06-30 13:40:00,276.15,276.45,275.52,276.23,21438.0,255.7271,256.005,255.1437,255.8012,21438.0
2022-06-30 13:50:00,276.15,276.87,276.09,276.34,21488.0,255.7271,256.3939,255.6716,255.9031,21488.0
2022-06-30 14:00:00,276.38,276.48,275.94,276.0,23479.0,255.9401,256.0327,255.5327,255.5882,23479.0
2022-06-30 14:10:00,276.03,276.31,275.47,275.8,24902.0,255.616,255.8753,255.0974,255.403,24902.0
2022-06-30 14:20:00,275.75,275.89,274.72,275.31,21045.0,255.3567,255.4864,254.4029,254.9493,21045.0
2022-06-30 14:30:00,275.2,275.43,274.89,275.21,12995.0,254.8474,255.0604,254.5603,254.8567,12995.0
2022-06-30 14:40:00,275.15,275.22,274.25,274.69,18009.0,254.8011,254.8659,253.9677,254.3751,18009.0
2022-06-30 14:50:00,274.69,274.69,274.06,274.5,16386.0,254.3751,254.3751,253.7917,254.1992,16386.0
2022-06-30 15:00:00,274.45,274.66,273.48,273.49,23879.0,254.1529,254.3473,253.2546,253.2639,23879.0
2022-06-30 15:10:00,273.52,273.77,272.95,273.2,33488.0,253.2917,253.5232,252.7638,252.9953,33488.0
2022-06-30 15:20:00,273.21,274.46,273.18,274.46,29156.0,253.0046,254.1621,252.9768,254.1621,29156.0
2022-06-30 15:30:00,274.47,275.25,274.29,274.66,63852.0,254.1714,254.8937,254.0047,254.3473,63852.0
2022-06-30 15:40:00,274.59,274.74,273.63,274.09,61049.0,254.2825,254.4214,253.3935,253.8195,61049.0
2022-06-30 15:50:00,274.06,274.66,272.81,274.5,272910.0,253.7917,254.3473,252.6342,254.1992,272910.0
2022-07-01 09:30:00,275.73,277.21,274.55,276.78,151248.0,255.3382,256.7088,254.2455,256.3106,151248.0
2022-07-01 09:40:00,276.8,280.5,276.63,279.82,82793.0,256.3291,259.7554,256.1716,259.1257,82793.0
2022-07-01 09:50:00,279.96,280.75,278.8,279.97,64177.0,259.2554,259.987,258.1812,259.2646,64177.0
2022-07-01 10:00:00,280.03,280.67,277.73,278.44,32605.0,259.3202,259.9129,257.1903,257.8478,32605.0
2022-07-01 10:10:00,278.65,278.75,276.12,277.09,27275.0,258.0423,258.1349,255.6994,256.5976,27275.0
2022-07-01 10:20:00,277.17,277.51,276.64,277.17,24518.0,256.6717,256.9866,256.1809,256.6717,24518.0
2022-07-01 10:30:00,277.04,277.23,276.04,276.42,30591.0,256.5513,256.7273,255.6253,255.9772,30591.0
2022-07-01 10:40:00,276.41,276.88,275.75,276.41,34833.0,255.9679,256.4032,255.3567,255.9679,34833.0
2022-07-01 10:50:00,276.47,276.47,274.87,275.32,40496.0,256.0235,256.0235,254.5418,254.9585,40496.0
2022-07-01 11:00:00,275.27,276.48,274.86,276.41,20054.0,254.9122,256.0327,254.5326,255.9679,20054.0
2022-07-01 11:10:00,276.36,277.04,275.94,276.76,41341.0,255.9216,256.5513,255.5327,256.292,41341.0
2022-07-01 11:20:00,276.77,277.0,275.81,276.12,26379.0,256.3013,256.5143,255.4123,255.6994,26379.0
2022-07-01 11:30:00,276.25,276.99,276.25,276.75,13571.0,255.8198,256.505,255.8198,256.2828,13571.0
2022-07-01 11:40:00,276.78,277.26,276.71,276.97,13380.0,256.3106,256.7551,256.2457,256.4865,13380.0
2022-07-01 11:50:00,276.88,276.89,275.73,275.91,21234.0,256.4032,256.4124,255.3382,255.5049,21234.0
2022-07-01 12:00:00,275.91,276.25,275.41,276.13,19928.0,255.5049,255.8198,255.0419,255.7086,19928.0
2022-07-01 12:10:00,276.13,276.91,275.79,276.72,19561.0,255.7086,256.4309,255.3938,256.255,19561.0
2022-07-01 12:20:00,276.65,277.0,276.46,276.5,20088.0,256.1902,256.5143,256.0142,256.0513,20088.0
2022-07-01 12:30:00,276.53,276.78,276.11,276.29,24012.0,256.079,256.3106,255.6901,255.8568,24012.0
2022-07-01 12:40:00,276.32,276.55,276.16,276.48,13883.0,255.8846,256.0976,255.7364,256.0327,13883.0
2022-07-01 12:50:00,276.52,276.82,276.18,276.19,15091.0,256.0698,256.3476,255.7549,255.7642,15091.0
2022-07-01 13:00:00,276.16,276.38,275.74,275.76,11608.0,255.7364,255.9401,255.3475,255.366,11608.0
2022-07-01 13:10:00,275.85,276.22,275.7,276.14,17247.0,255.4493,255.792,255.3104,255.7179,17247.0
2022-07-01 13:20:00,276.17,276.56,275.91,276.54,15260.0,255.7457,256.1068,255.5049,256.0883,15260.0
2022-07-01 13:30:00,276.59,277.56,276.4,277.07,27129.0,256.1346,257.0329,255.9587,256.5791,27129.0
2022-07-01 13:40:00,277.13,278.0,277.09,277.97,15850.0,256.6347,257.4403,256.5976,257.4125,15850.0
2022-07-01 13:50:00,277.99,278.14,277.8,278.13,16026.0,257.4311,257.57,257.2551,257.5607,16026.0
2022-07-01 14:00:00,278.09,278.33,277.83,277.96,16407.0,257.5237,257.7459,257.2829,257.4033,16407.0
2022-07-01 14:10:00,277.97,278.32,277.53,278.32,25132.0,257.4125,257.7367,257.0051,257.7367,25132.0
2022-07-01 14:20:00,278.34,278.94,278.18,278.55,23573.0,257.7552,258.3108,257.607,257.9497,23573.0
2022-07-01 14:30:00,278.56,279.04,278.56,278.97,18779.0,257.9589,258.4034,257.9589,258.3386,18779.0
2022-07-01 14:40:00,278.99,279.46,278.84,279.31,19804.0,258.3571,258.7924,258.2182,258.6534,19804.0
2022-07-01 14:50:00,279.39,279.43,278.87,279.15,33906.0,258.7275,258.7646,258.246,258.5053,33906.0
2022-07-01 15:00:00,279.22,279.3,278.4,278.95,29012.0,258.5701,258.6442,257.8107,258.3201,29012.0
2022-07-01 15:10:00,278.95,279.41,278.86,279.06,24588.0,258.3201,258.7461,258.2367,258.4219,24588.0
2022-07-01 15:20:00,279.13,279.17,278.72,278.86,28339.0,258.4868,258.5238,258.1071,258.2367,28339.0
2022-07-01 15:30:00,278.89,279.54,278.87,279.46,35627.0,258.2645,258.8664,258.246,258.7924,35627.0
2022-07-01 15:40:00,279.49,279.69,279.16,279.46,57482.0,258.8201,259.0053,258.5145,258.7924,57482.0
2022-07-01 15:50:00,279.41,279.57,278.52,279.05,175787.0,258.7461,258.8942,257.9219,258.4127,175787.0
2022-07-05 09:30:00,275.5,278.88,275.03,278.08,104662.0,255.1252,258.2552,254.69,257.5144,104662.0
2022-07-05 09:40:00,277.91,277.91,276.28,276.85,32196.0,257.357,257.357,255.8475,256.3754,32196.0
2022-07-05 09:50:00,276.84,277.66,276.09,277.16,32714.0,256.3661,257.1255,255.6716,256.6625,32714.0
2022-07-05 10:00:00,276.99,278.2,276.43,277.5,30628.0,256.505,257.6255,255.9864,256.9773,30628.0
2022-07-05 10:10:00,277.5,278.42,276.45,276.63,32803.0,256.9773,257.8293,256.005,256.1716,32803.0
2022-07-05 10:20:00,276.77,277.62,276.41,276.89,35616.0,256.3013,257.0884,255.9679,256.4124,35616.0
2022-07-05 10:30:00,276.88,277.82,276.47,277.05,34623.0,256.4032,257.2736,256.0235,256.5606,34623.0
2022-07-05 10:40:00,277.0,277.39,275.76,276.67,47427.0,256.5143,256.8754,255.366,256.2087,47427.0
2022-07-05 10:50:00,276.55,277.46,276.52,277.46,35147.0,256.0976,256.9403,256.0698,256.9403,35147.0
2022-07-05 11:00:00,277.26,277.36,276.59,277.21,23756.0,256.7551,256.8477,256.1346,256.7088,23756.0
2022-07-05 11:10:00,277.16,277.46,276.73,277.25,21781.0,256.6625,256.9403,256.2643,256.7458,21781.0
2022-07-05 11:20:00,277.31,277.98,277.11,277.85,24812.0,256.8014,257.4218,256.6162,257.3014,24812.0
2022-07-05 11:30:00,277.99,278.58,277.83,278.36,32952.0,257.4311,257.9774,257.2829,257.7737,32952.0
2022-07-05 11:40:00,278.36,279.6,278.35,279.25,35703.0,257.7737,258.922,257.7644,258.5979,35703.0
2022-07-05 11:50:00,279.22,279.84,279.07,279.22,33103.0,258.5701,259.1443,258.4312,258.5701,33103.0
2022-07-05 12:00:00,279.29,279.7,278.81,279.64,23651.0,258.6349,259.0146,258.1904,258.959,23651.0
2022-07-05 12:10:00,279.7,280.09,279.15,279.8,27463.0,259.0146,259.3758,258.5053,259.1072,27463.0
2022-07-05 12:20:00,279.78,280.87,279.55,280.44,28886.0,259.0887,260.0981,258.8757,259.6999,28886.0
2022-07-05 12:30:00,280.46,280.59,279.93,280.4,23269.0,259.7184,259.8388,259.2276,259.6628,23269.0
2022-07-05 12:40:00,280.47,280.52,279.67,279.82,16330.0,259.7277,259.774,258.9868,259.1257,16330.0
2022-07-05 12:50:00,279.85,279.9,279.42,279.5,13837.0,259.1535,259.1998,258.7553,258.8294,13837.0
2022-07-05 13:00:00,279.36,279.89,279.31,279.78,13975.0,258.6998,259.1906,258.6534,259.0887,13975.0
2022-07-05 13:10:00,279.87,280.78,279.87,280.76,23622.0,259.172,260.0147,259.172,259.9962,23622.0
2022-07-05 13:20:00,280.73,281.15,280.63,280.89,35248.0,259.9684,260.3574,259.8758,260.1166,35248.0
2022-07-05 13:30:00,280.96,281.32,280.6,281.22,19789.0,260.1814,260.5148,259.848,260.4222,19789.0
2022-07-05 13:40:00,281.33,281.41,280.27,280.51,31280.0,260.5241,260.5981,259.5425,259.7647,31280.0
2022-07-05 13:50:00,280.58,280.78,280.31,280.6,20617.0,259.8295,260.0147,259.5795,259.848,20617.0
2022-07-05 14:00:00,280.56,281.12,280.33,281.0,18374.0,259.811,260.3296,259.598,260.2185,18374.0
2022-07-05 14:10:00,281.03,281.43,280.73,281.4,18734.0,260.2462,260.6167,259.9684,260.5889,18734.0
2022-07-05 14:20:00,281.42,281.87,281.13,281.76,18850.0,260.6074,261.0241,260.3388,260.9223,18850.0
2022-07-05 14:30:00,281.78,282.43,281.6,282.42,29765.0,260.9408,261.5427,260.7741,261.5334,29765.0
2022-07-05 14:40:00,282.44,282.57,282.11,282.38,35098.0,261.552,261.6724,261.2464,261.4964,35098.0
2022-07-05 14:50:00,282.32,282.33,281.88,281.89,27172.0,261.4408,261.4501,261.0334,261.0426,27172.0
2022-07-05 15:00:00,281.84,282.88,281.46,282.63,48835.0,260.9963,261.9594,260.6444,261.7279,48835.0
2022-07-05 15:10:00,282.59,282.65,281.72,281.84,35855.0,261.6909,261.7464,260.8852,260.9963,35855.0
2022-07-05 15:20:00,281.93,283.3,281.9,283.13,43465.0,261.0797,262.3484,261.0519,262.1909,43465.0
2022-07-05 15:30:00,283.08,283.45,282.86,283.19,45717.0,262.1446,262.4873,261.9409,262.2465,45717.0
2022-07-05 15:40:00,283.24,283.66,283.06,283.63,64868.0,262.2928,262.6817,262.1261,262.654,64868.0
2022-07-05 15:50:00,283.6,283.73,283.06,283.73,158909.0,262.6262,262.7466,262.1261,262.7466,158909.0
2022-07-06 09:30:00,284.99,285.93,283.2,283.36,82459.0,263.9134,264.7839,262.2558,262.4039,82459.0
2022-07-06 09:40:00,283.67,284.0,281.92,282.3,27517.0,262.691,262.9966,261.0704,261.4223,27517.0
2022-07-06 09:50:00,282.31,284.31,281.78,284.13,35341.0,261.4316,263.2837,260.9408,263.117,35341.0
2022-07-06 10:00:00,284.13,284.75,282.68,283.87,24876.0,263.117,263.6911,261.7742,262.8762,24876.0
2022-07-06 10:10:00,283.77,284.19,282.49,283.01,30476.0,262.7836,263.1725,261.5983,262.0798,30476.0
2022-07-06 10:20:00,283.02,283.19,282.28,282.8,14223.0,262.0891,262.2465,261.4038,261.8853,14223.0
2022-07-06 10:30:00,282.94,283.26,282.45,282.69,21825.0,262.015,262.3113,261.5612,261.7835,21825.0
2022-07-06 10:40:00,282.8,284.32,282.64,283.55,27926.0,261.8853,263.2929,261.7372,262.5799,27926.0
2022-07-06 10:50:00,283.45,284.63,283.44,284.25,19749.0,262.4873,263.58,262.478,263.2281,19749.0
2022-07-06 11:00:00,284.25,284.33,282.98,283.16,19840.0,263.2281,263.3022,262.052,262.2187,19840.0
2022-07-06 11:10:00,283.07,283.91,282.84,283.45,21532.0,262.1354,262.9133,261.9224,262.4873,21532.0
2022-07-06 11:20:00,283.44,283.45,282.25,282.73,15274.0,262.478,262.4873,261.376,261.8205,15274.0
2022-07-06 11:30:00,282.75,282.75,281.9,282.37,18923.0,261.839,261.839,261.0519,261.4871,18923.0
2022-07-06 11:40:00,282.35,282.35,281.16,281.2,11271.0,261.4686,261.4686,260.3666,260.4037,11271.0
2022-07-06 11:50:00,281.19,281.56,280.83,281.41,11864.0,260.3944,260.737,260.061,260.5981,11864.0
2022-07-06 12:00:00,281.33,281.35,280.55,280.57,10598.0,260.5241,260.5426,259.8017,259.8203,10598.0
2022-07-06 12:10:00,280.68,281.21,280.63,280.87,21435.0,259.9221,260.4129,259.8758,260.0981,21435.0
2022-07-06 12:20:00,280.92,281.11,280.52,280.96,13845.0,260.1444,260.3203,259.774,260.1814,13845.0
2022-07-06 12:30:00,281.04,281.2,280.85,280.89,9102.0,260.2555,260.4037,260.0796,260.1166,9102.0
2022-07-06 12:40:00,280.9,281.27,280.8,281.1,7280.0,260.1259,260.4685,260.0333,260.3111,7280.0
2022-07-06 12:50:00,280.99,281.37,280.74,281.2,9716.0,260.2092,260.5611,259.9777,260.4037,9716.0
2022-07-06 13:00:00,281.18,281.93,281.18,281.9,8672.0,260.3852,261.0797,260.3852,261.0519,8672.0
2022-07-06 13:10:00,281.84,281.84,281.3,281.59,14591.0,260.9963,260.9963,260.4963,260.7648,14591.0
2022-07-06 13:20:00,281.63,281.63,281.33,281.39,9124.0,260.8019,260.8019,260.5241,260.5796,9124.0
2022-07-06 13:30:00,281.15,281.28,281.02,281.17,9084.0,260.3574,260.4778,260.237,260.3759,9084.0
2022-07-06 13:40:00,281.15,281.35,281.01,281.22,11309.0,260.3574,260.5426,260.2277,260.4222,11309.0
2022-07-06 13:50:00,281.21,281.53,281.08,281.49,14007.0,260.4129,260.7093,260.2925,260.6722,14007.0
2022-07-06 14:00:00,281.44,282.27,280.67,281.71,24031.0,260.6259,261.3945,259.9129,260.876,24031.0
2022-07-06 14:10:00,281.58,282.0,280.82,281.52,17913.0,260.7556,261.1445,260.0518,260.7,17913.0
2022-07-06 14:20:00,281.39,282.96,281.13,282.82,24657.0,260.5796,262.0335,260.3388,261.9039,24657.0
2022-07-06 14:30:00,282.95,283.94,282.66,283.79,28229.0,262.0242,262.941,261.7557,262.8021,28229.0
2022-07-06 14:40:00,283.96,284.68,283.75,283.8,31303.0,262.9596,263.6263,262.7651,262.8114,31303.0
2022-07-06 14:50:00,283.91,284.73,283.69,284.59,36635.0,262.9133,263.6726,262.7095,263.543,36635.0
2022-07-06 15:00:00,284.62,284.64,283.83,284.04,24545.0,263.5707,263.5893,262.8392,263.0336,24545.0
2022-07-06 15:10:00,284.09,284.55,284.02,284.42,18730.0,263.0799,263.5059,263.0151,263.3855,18730.0
2022-07-06 15:20:00,284.43,284.9,284.37,284.82,26264.0,263.3948,263.83,263.3392,263.756,26264.0
2022-07-06 15:30:00,284.78,285.38,284.57,284.88,30510.0,263.7189,264.2745,263.5244,263.8115,30510.0
2022-07-06 15:40:00,284.83,284.99,284.53,284.6,55293.0,263.7652,263.9134,263.4874,263.5522,55293.0
2022-07-06 15:50:00,284.63,284.81,283.15,283.63,123244.0,263.58,263.7467,262.2095,262.654,123244.0
2022-07-07 09:30:00,282.84,283.84,281.53,283.61,91792.0,261.9224,262.8484,260.7093,262.6354,91792.0
2022-07-07 09:40:00,283.59,283.96,282.17,283.39,48465.0,262.6169,262.9596,261.3019,262.4317,48465.0
2022-07-07 09:50:00,283.33,283.74,282.62,282.76,41682.0,262.3761,262.7558,261.7187,261.8483,41682.0
2022-07-07 10:00:00,282.83,282.95,281.45,282.11,45341.0,261.9131,262.0242,260.6352,261.2464,45341.0
2022-07-07 10:10:00,282.32,282.61,281.52,281.95,39953.0,261.4408,261.7094,260.7,261.0982,39953.0
2022-07-07 10:20:00,281.93,283.0,281.89,282.96,57888.0,261.0797,262.0706,261.0426,262.0335,57888.0
2022-07-07 10:30:00,282.96,283.24,282.44,282.61,61347.0,262.0335,262.2928,261.552,261.7094,61347.0
2022-07-07 10:40:00,282.78,283.62,282.62,283.62,33034.0,261.8668,262.6447,261.7187,262.6447,33034.0
2022-07-07 10:50:00,283.42,284.32,283.38,284.17,25136.0,262.4595,263.2929,262.4224,263.154,25136.0
2022-07-07 11:00:00,284.24,285.22,284.23,284.85,39538.0,263.2188,264.1264,263.2096,263.7837,39538.0
2022-07-07 11:10:00,284.73,285.02,284.3,284.93,19625.0,263.6726,263.9412,263.2744,263.8578,19625.0
2022-07-07 11:20:00,284.91,285.07,284.43,284.48,25732.0,263.8393,263.9875,263.3948,263.4411,25732.0
2022-07-07 11:30:00,284.32,284.76,284.3,284.69,32599.0,263.2929,263.7004,263.2744,263.6356,32599.0
2022-07-07 11:40:00,284.72,285.76,284.68,285.38,39050.0,263.6633,264.6264,263.6263,264.2745,39050.0
2022-07-07 11:50:00,285.44,285.49,284.89,285.25,31410.0,264.3301,264.3764,263.8208,264.1542,31410.0
2022-07-07 12:00:00,285.3,286.07,285.08,285.53,41484.0,264.2005,264.9135,263.9967,264.4134,41484.0
2022-07-07 12:10:00,285.41,285.67,285.16,285.43,20416.0,264.3023,264.5431,264.0708,264.3208,20416.0
2022-07-07 12:20:00,285.47,285.47,284.92,285.23,19317.0,264.3579,264.3579,263.8486,264.1356,19317.0
2022-07-07 12:30:00,285.24,285.43,285.08,285.42,16662.0,264.1449,264.3208,263.9967,264.3116,16662.0
2022-07-07 12:40:00,285.42,285.54,285.16,285.17,21653.0,264.3116,264.4227,264.0708,264.0801,21653.0
2022-07-07 12:50:00,285.09,285.44,285.01,285.05,21047.0,264.006,264.3301,263.9319,263.9689,21047.0
2022-07-07 13:00:00,285.1,285.41,284.55,284.81,22913.0,264.0152,264.3023,263.5059,263.7467,22913.0
2022-07-07 13:10:00,284.79,284.95,284.4,284.88,29697.0,263.7282,263.8763,263.367,263.8115,29697.0
2022-07-07 13:20:00,284.88,285.03,284.39,284.42,14326.0,263.8115,263.9504,263.3578,263.3855,14326.0
2022-07-07 13:30:00,284.38,284.64,284.18,284.37,22886.0,263.3485,263.5893,263.1633,263.3392,22886.0
2022-07-07 13:40:00,284.36,284.38,284.05,284.05,15136.0,263.33,263.3485,263.0429,263.0429,15136.0
2022-07-07 13:50:00,283.94,284.32,283.88,284.28,12478.0,262.941,263.2929,262.8855,263.2559,12478.0
2022-07-07 14:00:00,284.3,285.0,284.23,284.93,37140.0,263.2744,263.9226,263.2096,263.8578,37140.0
2022-07-07 14:10:00,284.94,285.02,284.55,284.74,37321.0,263.8671,263.9412,263.5059,263.6819,37321.0
2022-07-07 14:20:00,284.75,285.42,284.64,285.39,36704.0,263.6911,264.3116,263.5893,264.2838,36704.0
2022-07-07 14:30:00,285.41,285.54,284.93,285.11,27041.0,264.3023,264.4227,263.8578,264.0245,27041.0
2022-07-07 14:40:00,285.11,285.21,284.79,285.15,21327.0,264.0245,264.1171,263.7282,264.0615,21327.0
2022-07-07 14:50:00,285.14,285.31,284.84,285.28,21022.0,264.0523,264.2097,263.7745,264.1819,21022.0
2022-07-07 15:00:00,285.26,285.93,285.17,285.83,34239.0,264.1634,264.7839,264.0801,264.6913,34239.0
2022-07-07 15:10:00,285.83,286.21,285.76,286.09,26879.0,264.6913,265.0432,264.6264,264.932,26879.0
2022-07-07 15:20:00,286.11,286.37,286.04,286.15,30427.0,264.9505,265.1913,264.8857,264.9876,30427.0
2022-07-07 15:30:00,286.14,286.71,286.1,286.21,54352.0,264.9783,265.5062,264.9413,265.0432,54352.0
2022-07-07 15:40:00,286.2,286.71,286.14,286.62,56667.0,265.0339,265.5062,264.9783,265.4228,56667.0
2022-07-07 15:50:00,286.63,286.97,286.26,286.69,124859.0,265.4321,265.7469,265.0895,265.4877,124859.0
2022-07-08 09:30:00,285.99,287.1,284.38,286.57,78601.0,264.8394,265.8673,263.3485,265.3765,78601.0
2022-07-08 09:40:00,286.65,287.8,284.46,284.46,40850.0,265.4506,266.5156,263.4226,263.4226,40850.0
2022-07-08 09:50:00,284.37,285.02,283.93,284.18,31832.0,263.3392,263.9412,262.9318,263.1633,31832.0
2022-07-08 10:00:00,284.35,284.9,283.91,284.49,16704.0,263.3207,263.83,262.9133,263.4504,16704.0
2022-07-08 10:10:00,284.33,285.26,284.33,284.99,31246.0,263.3022,264.1634,263.3022,263.9134,31246.0
2022-07-08 10:20:00,284.98,286.09,284.36,285.63,27392.0,263.9041,264.932,263.33,264.506,27392.0
2022-07-08 10:30:00,285.71,286.36,285.45,286.28,27601.0,264.5801,265.1821,264.3394,265.108,27601.0
2022-07-08 10:40:00,286.24,286.32,285.62,285.99,11015.0,265.0709,265.145,264.4968,264.8394,11015.0
2022-07-08 10:50:00,286.01,286.01,285.19,285.72,15220.0,264.8579,264.8579,264.0986,264.5894,15220.0
2022-07-08 11:00:00,285.7,286.7,285.5,286.7,21348.0,264.5709,265.4969,264.3857,265.4969,21348.0
2022-07-08 11:10:00,286.66,286.76,285.67,285.75,17748.0,265.4599,265.5525,264.5431,264.6172,17748.0
2022-07-08 11:20:00,285.73,286.18,285.72,285.87,8761.0,264.5987,265.0154,264.5894,264.7283,8761.0
2022-07-08 11:30:00,285.8,286.3,285.64,285.92,14308.0,264.6635,265.1265,264.5153,264.7746,14308.0
2022-07-08 11:40:00,285.86,285.96,285.09,285.16,17457.0,264.719,264.8116,264.006,264.0708,17457.0
2022-07-08 11:50:00,285.25,285.97,285.04,285.86,12483.0,264.1542,264.8209,263.9597,264.719,12483.0
2022-07-08 12:00:00,285.86,285.86,285.39,285.46,11559.0,264.719,264.719,264.2838,264.3486,11559.0
2022-07-08 12:10:00,285.46,285.76,285.44,285.73,15933.0,264.3486,264.6264,264.3301,264.5987,15933.0
2022-07-08 12:20:00,285.68,285.85,284.72,284.96,27477.0,264.5524,264.7098,263.6633,263.8856,27477.0
2022-07-08 12:30:00,284.79,285.2,284.65,284.72,11378.0,263.7282,264.1078,263.5985,263.6633,11378.0
2022-07-08 12:40:00,284.75,285.16,284.58,285.16,8147.0,263.6911,264.0708,263.5337,264.0708,8147.0
2022-07-08 12:50:00,285.0,285.04,284.61,284.65,11906.0,263.9226,263.9597,263.5615,263.5985,11906.0
2022-07-08 13:00:00,284.58,285.0,284.42,284.96,8506.0,263.5337,263.9226,263.3855,263.8856,8506.0
2022-07-08 13:10:00,284.93,285.09,284.53,284.66,13834.0,263.8578,264.006,263.4874,263.6078,13834.0
2022-07-08 13:20:00,284.63,285.25,284.51,285.25,10517.0,263.58,264.1542,263.4689,264.1542,10517.0
2022-07-08 13:30:00,285.19,285.55,285.19,285.48,10702.0,264.0986,264.432,264.0986,264.3671,10702.0
2022-07-08 13:40:00,285.57,285.82,285.34,285.82,12812.0,264.4505,264.682,264.2375,264.682,12812.0
2022-07-08 13:50:00,285.85,286.22,285.65,285.72,12008.0,264.7098,265.0524,264.5246,264.5894,12008.0
2022-07-08 14:00:00,285.72,286.68,285.71,286.65,12986.0,264.5894,265.4784,264.5801,265.4506,12986.0
2022-07-08 14:10:00,286.64,286.89,286.55,286.89,14655.0,265.4414,265.6729,265.358,265.6729,14655.0
2022-07-08 14:20:00,286.86,287.26,286.78,287.17,27141.0,265.6451,266.0155,265.571,265.9322,27141.0
2022-07-08 14:30:00,287.18,287.7,287.15,287.63,15466.0,265.9414,266.423,265.9136,266.3581,15466.0
2022-07-08 14:40:00,287.61,287.99,287.46,287.49,22703.0,266.3396,266.6915,266.2007,266.2285,22703.0
2022-07-08 14:50:00,287.64,287.67,286.93,287.52,16710.0,266.3674,266.3952,265.7099,266.2563,16710.0
2022-07-08 15:00:00,287.52,287.79,287.1,287.17,13648.0,266.2563,266.5063,265.8673,265.9322,13648.0
2022-07-08 15:10:00,287.14,287.51,287.14,287.37,17571.0,265.9044,266.247,265.9044,266.1174,17571.0
2022-07-08 15:20:00,287.33,287.43,286.87,286.9,21470.0,266.0803,266.1729,265.6543,265.6821,21470.0
2022-07-08 15:30:00,286.88,286.94,286.24,286.52,30697.0,265.6636,265.7192,265.0709,265.3302,30697.0
2022-07-08 15:40:00,286.57,286.91,286.4,286.63,31945.0,265.3765,265.6914,265.2191,265.4321,31945.0
2022-07-08 15:50:00,286.55,287.14,286.24,286.4,102521.0,265.358,265.9044,265.0709,265.2191,102521.0
2022-07-11 09:30:00,285.18,288.89,285.14,287.05,96106.0,264.0893,267.525,264.0523,265.821,96106.0
2022-07-11 09:40:00,287.04,287.96,285.93,287.66,54840.0,265.8118,266.6637,264.7839,266.3859,54840.0
2022-07-11 09:50:00,287.59,288.33,286.95,287.16,76025.0,266.3211,267.0064,265.7284,265.9229,76025.0
2022-07-11 10:00:00,287.21,287.4,286.25,286.91,40402.0,265.9692,266.1451,265.0802,265.6914,40402.0
2022-07-11 10:10:00,287.14,288.4,287.09,287.81,38527.0,265.9044,267.0712,265.8581,266.5248,38527.0
2022-07-11 10:20:00,287.84,287.86,286.98,287.62,59686.0,266.5526,266.5711,265.7562,266.3489,59686.0
2022-07-11 10:30:00,287.67,289.13,287.67,289.01,28868.0,266.3952,267.7472,266.3952,267.6361,28868.0
2022-07-11 10:40:00,288.97,289.38,288.64,288.82,51870.0,267.599,267.9787,267.2934,267.4601,51870.0
2022-07-11 10:50:00,288.82,288.87,287.72,287.77,19988.0,267.4601,267.5064,266.4415,266.4878,19988.0
2022-07-11 11:00:00,287.71,289.42,287.7,289.31,34695.0,266.4322,268.0158,266.423,267.9139,34695.0
2022-07-11 11:10:00,289.29,289.59,289.08,289.14,25875.0,267.8954,268.1732,267.7009,267.7565,25875.0
2022-07-11 11:20:00,289.13,289.46,288.83,288.9,28266.0,267.7472,268.0528,267.4694,267.5342,28266.0
2022-07-11 11:30:00,289.0,289.18,288.39,288.66,24122.0,267.6268,267.7935,267.0619,267.312,24122.0
2022-07-11 11:40:00,288.46,288.52,288.01,288.09,16793.0,267.1268,267.1823,266.71,266.7841,16793.0
2022-07-11 11:50:00,287.96,288.29,287.8,288.09,12549.0,266.6637,266.9693,266.5156,266.7841,12549.0
2022-07-11 12:00:00,288.05,288.13,287.58,287.97,14586.0,266.7471,266.8212,266.3118,266.673,14586.0
2022-07-11 12:10:00,287.96,288.5,287.8,287.81,28259.0,266.6637,267.1638,266.5156,266.5248,28259.0
2022-07-11 12:20:00,287.75,287.83,287.18,287.57,27747.0,266.4693,266.5433,265.9414,266.3026,27747.0
2022-07-11 12:30:00,287.58,288.16,287.58,288.05,16672.0,266.3118,266.8489,266.3118,266.7471,16672.0
2022-07-11 12:40:00,288.03,288.08,287.71,287.75,22250.0,266.7286,266.7749,266.4322,266.4693,22250.0
2022-07-11 12:50:00,287.74,288.2,287.57,288.01,18823.0,266.46,266.886,266.3026,266.71,18823.0
2022-07-11 13:00:00,288.0,288.86,287.85,288.85,19758.0,266.7008,267.4972,266.5619,267.4879,19758.0
2022-07-11 13:10:00,288.79,288.83,288.53,288.71,11275.0,267.4323,267.4694,267.1916,267.3583,11275.0
2022-07-11 13:20:00,288.65,288.93,288.53,288.85,16823.0,267.3027,267.562,267.1916,267.4879,16823.0
2022-07-11 13:30:00,288.86,289.29,288.81,289.27,19860.0,267.4972,267.8954,267.4509,267.8768,19860.0
2022-07-11 13:40:00,289.31,289.45,289.17,289.25,14605.0,267.9139,268.0435,267.7842,267.8583,14605.0
2022-07-11 13:50:00,289.28,289.28,289.03,289.06,12211.0,267.8861,267.8861,267.6546,267.6824,12211.0
2022-07-11 14:00:00,289.02,289.06,288.71,288.82,17001.0,267.6453,267.6824,267.3583,267.4601,17001.0
2022-07-11 14:10:00,288.72,288.81,288.29,288.73,14949.0,267.3675,267.4509,266.9693,267.3768,14949.0
2022-07-11 14:20:00,288.78,288.88,288.4,288.57,16530.0,267.4231,267.5157,267.0712,267.2286,16530.0
2022-07-11 14:30:00,288.56,288.6,288.15,288.24,12401.0,267.2194,267.2564,266.8397,266.923,12401.0
2022-07-11 14:40:00,288.2,288.57,288.2,288.3,23212.0,266.886,267.2286,266.886,266.9786,23212.0
2022-07-11 14:50:00,288.28,288.28,287.76,287.78,18540.0,266.9601,266.9601,266.4785,266.497,18540.0
2022-07-11 15:00:00,287.72,287.77,287.14,287.29,20139.0,266.4415,266.4878,265.9044,266.0433,20139.0
2022-07-11 15:10:00,287.19,287.27,286.88,287.17,40317.0,265.9507,266.0248,265.6636,265.9322,40317.0
2022-07-11 15:20:00,287.13,287.18,286.9,287.11,18657.0,265.8951,265.9414,265.6821,265.8766,18657.0
2022-07-11 15:30:00,287.09,287.25,286.43,286.67,33762.0,265.8581,266.0062,265.2469,265.4691,33762.0
2022-07-11 15:40:00,286.69,286.91,286.2,286.3,44622.0,265.4877,265.6914,265.0339,265.1265,44622.0
2022-07-11 15:50:00,286.27,286.44,285.73,286.4,134129.0,265.0987,265.2561,264.5987,265.2191,134129.0
2022-07-12 09:30:00,288.97,293.19,288.16,292.54,115089.0,267.599,271.5069,266.8489,270.905,115089.0
2022-07-12 09:40:00,292.53,292.92,291.76,292.34,29674.0,270.8958,271.2569,270.1827,270.7198,29674.0
2022-07-12 09:50:00,292.4,293.65,291.96,292.09,52612.0,270.7754,271.9329,270.3679,270.4883,52612.0
2022-07-12 10:00:00,291.94,292.15,290.84,291.38,44193.0,270.3494,270.5439,269.3307,269.8308,44193.0
2022-07-12 10:10:00,291.51,292.5,290.8,290.87,34924.0,269.9512,270.868,269.2937,269.3585,34924.0
2022-07-12 10:20:00,290.99,291.43,289.54,289.69,50177.0,269.4696,269.8771,268.1269,268.2658,50177.0
2022-07-12 10:30:00,289.69,291.2,289.65,290.63,17508.0,268.2658,269.6641,268.2287,269.1363,17508.0
2022-07-12 10:40:00,290.39,291.07,290.21,290.89,23327.0,268.914,269.5437,268.7473,269.377,23327.0
2022-07-12 10:50:00,290.98,291.74,290.33,291.36,30750.0,269.4604,270.1642,268.8585,269.8123,30750.0
2022-07-12 11:00:00,291.4,291.65,290.19,290.34,21906.0,269.8493,270.0808,268.7288,268.8677,21906.0
2022-07-12 11:10:00,290.41,290.72,289.65,289.68,36532.0,268.9325,269.2196,268.2287,268.2565,36532.0
2022-07-12 11:20:00,289.74,290.15,289.66,290.01,39456.0,268.3121,268.6918,268.238,268.5621,39456.0
2022-07-12 11:30:00,290.08,290.59,289.13,289.32,34311.0,268.6269,269.0992,267.7472,267.9232,34311.0
2022-07-12 11:40:00,289.18,289.26,288.68,288.72,26651.0,267.7935,267.8676,267.3305,267.3675,26651.0
2022-07-12 11:50:00,288.76,289.26,288.59,289.11,30591.0,267.4046,267.8676,267.2471,267.7287,30591.0
2022-07-12 12:00:00,289.15,289.5,289.01,289.13,18972.0,267.7657,268.0898,267.6361,267.7472,18972.0
2022-07-12 12:10:00,289.09,289.15,288.67,289.02,20658.0,267.7102,267.7657,267.3212,267.6453,20658.0
2022-07-12 12:20:00,289.04,289.5,288.88,289.26,21854.0,267.6639,268.0898,267.5157,267.8676,21854.0
2022-07-12 12:30:00,289.36,289.93,289.3,289.62,38955.0,267.9602,268.488,267.9046,268.201,38955.0
2022-07-12 12:40:00,289.59,289.73,289.21,289.3,18975.0,268.1732,268.3028,267.8213,267.9046,18975.0
2022-07-12 12:50:00,289.25,289.32,288.88,288.97,16073.0,267.8583,267.9232,267.5157,267.599,16073.0
2022-07-12 13:00:00,288.98,289.44,288.47,288.5,27340.0,267.6083,268.0343,267.136,267.1638,27340.0
2022-07-12 13:10:00,288.47,288.93,288.35,288.53,32374.0,267.136,267.562,267.0249,267.1916,32374.0
2022-07-12 13:20:00,288.54,288.72,288.42,288.6,14487.0,267.2008,267.3675,267.0897,267.2564,14487.0
2022-07-12 13:30:00,288.61,288.73,288.06,288.06,11978.0,267.2657,267.3768,266.7563,266.7563,11978.0
2022-07-12 13:40:00,288.0,288.15,287.65,287.68,20077.0,266.7008,266.8397,266.3767,266.4044,20077.0
2022-07-12 13:50:00,287.7,287.9,287.46,287.61,28440.0,266.423,266.6082,266.2007,266.3396,28440.0
2022-07-12 14:00:00,287.59,287.69,286.93,286.96,31362.0,266.3211,266.4137,265.7099,265.7377,31362.0
2022-07-12 14:10:00,286.98,287.12,286.55,286.65,21813.0,265.7562,265.8859,265.358,265.4506,21813.0
2022-07-12 14:20:00,286.63,286.99,286.5,286.61,35954.0,265.4321,265.7655,265.3117,265.4136,35954.0
2022-07-12 14:30:00,286.65,286.75,286.14,286.32,30410.0,265.4506,265.5432,264.9783,265.145,30410.0
2022-07-12 14:40:00,286.33,286.69,286.16,286.62,33788.0,265.1543,265.4877,264.9969,265.4228,33788.0
2022-07-12 14:50:00,286.61,286.96,286.34,286.49,22423.0,265.4136,265.7377,265.1635,265.3024,22423.0
2022-07-12 15:00:00,286.49,286.49,285.01,285.01,24094.0,265.3024,265.3024,263.9319,263.9319,24094.0
2022-07-12 15:10:00,285.0,285.39,284.78,285.16,20976.0,263.9226,264.2838,263.7189,264.0708,20976.0
2022-07-12 15:20:00,285.17,285.28,284.4,284.66,20433.0,264.0801,264.1819,263.367,263.6078,20433.0
2022-07-12 15:30:00,284.69,284.82,283.41,283.91,24223.0,263.6356,263.756,262.4502,262.9133,24223.0
2022-07-12 15:40:00,283.86,284.78,283.6,284.53,88181.0,262.8669,263.7189,262.6262,263.4874,88181.0
2022-07-12 15:50:00,284.49,285.25,284.43,285.23,163010.0,263.4504,264.1542,263.3948,264.1356,163010.0
2022-07-13 09:30:00,281.63,282.9,279.76,282.9,108700.0,260.8019,261.9779,259.0702,261.9779,108700.0
2022-07-13 09:40:00,282.81,282.98,279.97,282.36,34638.0,261.8946,262.052,259.2646,261.4779,34638.0
2022-07-13 09:50:00,282.15,283.24,281.6,283.14,23638.0,261.2834,262.2928,260.7741,262.2002,23638.0
2022-07-13 10:00:00,283.0,283.06,281.0,281.29,21241.0,262.0706,262.1261,260.2185,260.487,21241.0
2022-07-13 10:10:00,281.13,282.53,281.13,281.48,27397.0,260.3388,261.6353,260.3388,260.663,27397.0
2022-07-13 10:20:00,281.39,282.58,281.13,282.15,17632.0,260.5796,261.6816,260.3388,261.2834,17632.0
2022-07-13 10:30:00,282.15,284.65,282.07,284.4,53356.0,261.2834,263.5985,261.2093,263.367,53356.0
2022-07-13 10:40:00,284.34,286.97,284.34,286.78,41646.0,263.3115,265.7469,263.3115,265.571,41646.0
2022-07-13 10:50:00,286.69,287.47,286.45,287.13,27374.0,265.4877,266.21,265.2654,265.8951,27374.0
2022-07-13 11:00:00,287.21,288.41,287.13,287.65,42133.0,265.9692,267.0805,265.8951,266.3767,42133.0
2022-07-13 11:10:00,287.64,287.89,286.83,286.98,17947.0,266.3674,266.5989,265.6173,265.7562,17947.0
2022-07-13 11:20:00,287.1,287.52,286.88,287.07,12651.0,265.8673,266.2563,265.6636,265.8396,12651.0
2022-07-13 11:30:00,287.06,287.37,286.43,286.86,27475.0,265.8303,266.1174,265.2469,265.6451,27475.0
2022-07-13 11:40:00,286.8,286.91,286.21,286.91,19245.0,265.5895,265.6914,265.0432,265.6914,19245.0
2022-07-13 11:50:00,286.82,287.37,286.6,286.73,18692.0,265.608,266.1174,265.4043,265.5247,18692.0
2022-07-13 12:00:00,286.69,287.21,286.6,287.08,14663.0,265.4877,265.9692,265.4043,265.8488,14663.0
2022-07-13 12:10:00,286.96,287.0,286.17,286.47,14867.0,265.7377,265.7747,265.0061,265.2839,14867.0
2022-07-13 12:20:00,286.48,287.2,286.09,287.19,12887.0,265.2932,265.9599,264.932,265.9507,12887.0
2022-07-13 12:30:00,287.1,287.42,286.75,287.38,15538.0,265.8673,266.1637,265.5432,266.1266,15538.0
2022-07-13 12:40:00,287.37,287.37,286.96,287.25,6512.0,266.1174,266.1174,265.7377,266.0062,6512.0
2022-07-13 12:50:00,287.19,287.87,287.07,287.84,26065.0,265.9507,266.5804,265.8396,266.5526,26065.0
2022-07-13 13:00:00,287.88,289.08,287.74,289.06,31844.0,266.5896,267.7009,266.46,267.6824,31844.0
2022-07-13 13:10:00,289.04,289.41,288.42,288.53,29795.0,267.6639,268.0065,267.0897,267.1916,29795.0
2022-07-13 13:20:00,288.65,288.78,288.4,288.63,13302.0,267.3027,267.4231,267.0712,267.2842,13302.0
2022-07-13 13:30:00,288.67,288.73,287.9,287.9,11251.0,267.3212,267.3768,266.6082,266.6082,11251.0
2022-07-13 13:40:00,287.95,288.98,287.93,288.96,17242.0,266.6545,267.6083,266.636,267.5898,17242.0
2022-07-13 13:50:00,288.94,289.37,288.62,289.28,21793.0,267.5713,267.9695,267.2749,267.8861,21793.0
2022-07-13 14:00:00,289.26,289.26,287.64,287.8,30256.0,267.8676,267.8676,266.3674,266.5156,30256.0
2022-07-13 14:10:00,287.9,288.48,287.78,288.34,15240.0,266.6082,267.1453,266.497,267.0156,15240.0
2022-07-13 14:20:00,288.33,288.89,288.1,288.87,20410.0,267.0064,267.525,266.7934,267.5064,20410.0
2022-07-13 14:30:00,288.92,289.48,288.82,289.42,21246.0,267.5527,268.0713,267.4601,268.0158,21246.0
2022-07-13 14:40:00,289.43,289.75,289.29,289.33,20425.0,268.025,268.3214,267.8954,267.9324,20425.0
2022-07-13 14:50:00,289.37,289.79,288.87,289.75,20969.0,267.9695,268.3584,267.5064,268.3214,20969.0
2022-07-13 15:00:00,289.71,289.75,288.8,288.88,12757.0,268.2843,268.3214,267.4416,267.5157,12757.0
2022-07-13 15:10:00,288.83,289.19,288.56,288.76,21726.0,267.4694,267.8028,267.2194,267.4046,21726.0
2022-07-13 15:20:00,288.7,288.89,288.25,288.28,14119.0,267.349,267.525,266.9323,266.9601,14119.0
2022-07-13 15:30:00,288.29,288.37,287.31,287.91,28318.0,266.9693,267.0434,266.0618,266.6174,28318.0
2022-07-13 15:40:00,287.9,287.9,287.25,287.69,30250.0,266.6082,266.6082,266.0062,266.4137,30250.0
2022-07-13 15:50:00,287.65,287.84,286.85,287.11,148746.0,266.3767,266.5526,265.6358,265.8766,148746.0
2022-07-14 09:30:00,281.85,284.16,281.85,282.34,97250.0,261.0056,263.1448,261.0056,261.4594,97250.0
2022-07-14 09:40:00,282.32,284.29,282.26,283.77,61533.0,261.4408,263.2651,261.3853,262.7836,61533.0
2022-07-14 09:50:00,283.78,285.1,283.58,283.94,42556.0,262.7929,264.0152,262.6077,262.941,42556.0
2022-07-14 10:00:00,283.88,284.08,281.95,282.18,49369.0,262.8855,263.0707,261.0982,261.3112,49369.0
2022-07-14 10:10:00,282.15,283.15,281.65,282.69,50328.0,261.2834,262.2095,260.8204,261.7835,50328.0
2022-07-14 10:20:00,282.83,283.62,282.6,283.06,37621.0,261.9131,262.6447,261.7001,262.1261,37621.0
2022-07-14 10:30:00,283.06,283.36,282.14,283.26,43692.0,262.1261,262.4039,261.2742,262.3113,43692.0
2022-07-14 10:40:00,283.09,283.68,282.87,283.22,31971.0,262.1539,262.7003,261.9502,262.2743,31971.0
2022-07-14 10:50:00,283.26,283.67,282.58,282.75,26010.0,262.3113,262.691,261.6816,261.839,26010.0
2022-07-14 11:00:00,282.82,283.62,282.76,283.6,29706.0,261.9039,262.6447,261.8483,262.6262,29706.0
2022-07-14 11:10:00,283.68,284.61,283.1,284.55,22045.0,262.7003,263.5615,262.1632,263.5059,22045.0
2022-07-14 11:20:00,284.59,285.36,284.4,284.88,35747.0,263.543,264.256,263.367,263.8115,35747.0
2022-07-14 11:30:00,284.89,284.9,283.95,284.67,15664.0,263.8208,263.83,262.9503,263.617,15664.0
2022-07-14 11:40:00,284.7,286.23,284.7,285.13,25299.0,263.6448,265.0617,263.6448,264.043,25299.0
2022-07-14 11:50:00,285.08,285.58,284.81,285.22,22780.0,263.9967,264.4597,263.7467,264.1264,22780.0
2022-07-14 12:00:00,285.34,285.8,285.22,285.31,15559.0,264.2375,264.6635,264.1264,264.2097,15559.0
2022-07-14 12:10:00,285.37,286.15,285.3,285.6,18448.0,264.2653,264.9876,264.2005,264.4783,18448.0
2022-07-14 12:20:00,285.65,285.98,284.67,284.78,22454.0,264.5246,264.8302,263.617,263.7189,22454.0
2022-07-14 12:30:00,284.98,285.43,284.85,285.15,17356.0,263.9041,264.3208,263.7837,264.0615,17356.0
2022-07-14 12:40:00,285.06,285.06,284.09,284.17,13917.0,263.9782,263.9782,263.0799,263.154,13917.0
2022-07-14 12:50:00,284.19,284.94,284.08,284.89,12937.0,263.1725,263.8671,263.0707,263.8208,12937.0
2022-07-14 13:00:00,284.83,284.99,284.24,284.99,17479.0,263.7652,263.9134,263.2188,263.9134,17479.0
2022-07-14 13:10:00,284.88,285.58,284.5,285.31,19822.0,263.8115,264.4597,263.4596,264.2097,19822.0
2022-07-14 13:20:00,285.43,285.85,285.04,285.83,16996.0,264.3208,264.7098,263.9597,264.6913,16996.0
2022-07-14 13:30:00,285.73,285.98,285.22,285.94,18129.0,264.5987,264.8302,264.1264,264.7931,18129.0
2022-07-14 13:40:00,285.95,286.57,285.92,286.41,22343.0,264.8024,265.3765,264.7746,265.2284,22343.0
2022-07-14 13:50:00,286.4,286.57,285.78,286.3,13881.0,265.2191,265.3765,264.645,265.1265,13881.0
2022-07-14 14:00:00,286.39,286.85,286.19,286.71,13072.0,265.2098,265.6358,265.0246,265.5062,13072.0
2022-07-14 14:10:00,286.65,287.56,286.37,287.49,19721.0,265.4506,266.2933,265.1913,266.2285,19721.0
2022-07-14 14:20:00,287.66,288.51,287.65,288.38,35282.0,266.3859,267.1731,266.3767,267.0527,35282.0
2022-07-14 14:30:00,288.4,288.75,288.17,288.75,23627.0,267.0712,267.3953,266.8582,267.3953,23627.0
2022-07-14 14:40:00,288.76,288.77,287.64,287.79,23699.0,267.4046,267.4138,266.3674,266.5063,23699.0
2022-07-14 14:50:00,287.99,287.99,287.24,287.85,22933.0,266.6915,266.6915,265.997,266.5619,22933.0
2022-07-14 15:00:00,287.88,288.3,287.55,287.64,15612.0,266.5896,266.9786,266.2841,266.3674,15612.0
2022-07-14 15:10:00,287.71,288.55,287.68,288.38,23614.0,266.4322,267.2101,266.4044,267.0527,23614.0
2022-07-14 15:20:00,288.39,289.17,288.39,289.13,32399.0,267.0619,267.7842,267.0619,267.7472,32399.0
2022-07-14 15:30:00,289.15,289.67,288.95,289.08,44197.0,267.7657,268.2473,267.5805,267.7009,44197.0
2022-07-14 15:40:00,289.01,289.43,288.8,289.25,33285.0,267.6361,268.025,267.4416,267.8583,33285.0
2022-07-14 15:50:00,289.25,290.29,289.25,289.48,168363.0,267.8583,268.8214,267.8583,268.0713,168363.0
2022-07-15 09:30:00,294.81,295.46,292.4,293.31,207622.0,273.0071,273.6091,270.7754,271.6181,207622.0
2022-07-15 09:40:00,293.61,294.5,291.94,293.78,36041.0,271.8959,272.7201,270.3494,272.0533,36041.0
2022-07-15 09:50:00,293.79,294.07,292.24,292.99,34479.0,272.0626,272.3219,270.6272,271.3217,34479.0
2022-07-15 10:00:00,292.92,295.14,292.87,293.34,76344.0,271.2569,273.3127,271.2106,271.6459,76344.0
2022-07-15 10:10:00,293.29,294.1,293.09,293.74,52984.0,271.5995,272.3496,271.4143,272.0163,52984.0
2022-07-15 10:20:00,293.75,294.44,293.41,294.29,34931.0,272.0255,272.6645,271.7107,272.5256,34931.0
2022-07-15 10:30:00,294.22,294.57,292.64,292.65,46828.0,272.4608,272.7849,270.9976,271.0069,46828.0
2022-07-15 10:40:00,292.85,293.14,292.19,292.57,29216.0,271.1921,271.4606,270.5809,270.9328,29216.0
2022-07-15 10:50:00,292.46,293.08,292.37,292.82,26030.0,270.8309,271.4051,270.7476,271.1643,26030.0
2022-07-15 11:00:00,292.59,293.5,292.59,293.36,18668.0,270.9513,271.794,270.9513,271.6644,18668.0
2022-07-15 11:10:00,293.44,294.06,293.39,293.69,18775.0,271.7385,272.3126,271.6922,271.97,18775.0
2022-07-15 11:20:00,293.64,294.05,293.56,293.83,17270.0,271.9237,272.3033,271.8496,272.0996,17270.0
2022-07-15 11:30:00,293.86,293.91,293.2,293.55,14477.0,272.1274,272.1737,271.5162,271.8403,14477.0
2022-07-15 11:40:00,293.45,293.53,292.91,292.96,10917.0,271.7477,271.8218,271.2477,271.294,10917.0
2022-07-15 11:50:00,292.91,293.02,292.69,293.0,11195.0,271.2477,271.3495,271.0439,271.331,11195.0
2022-07-15 12:00:00,293.0,293.22,292.78,292.94,17398.0,271.331,271.5347,271.1273,271.2754,17398.0
2022-07-15 12:10:00,292.93,293.13,292.69,293.08,17471.0,271.2662,271.4514,271.0439,271.4051,17471.0
2022-07-15 12:20:00,293.14,293.17,292.62,292.64,18951.0,271.4606,271.4884,270.9791,270.9976,18951.0
2022-07-15 12:30:00,292.7,292.7,291.92,292.11,11430.0,271.0532,271.0532,270.3309,270.5068,11430.0
2022-07-15 12:40:00,292.01,292.43,291.84,292.39,18640.0,270.4142,270.8031,270.2568,270.7661,18640.0
2022-07-15 12:50:00,292.37,292.39,291.93,292.2,10837.0,270.7476,270.7661,270.3401,270.5902,10837.0
2022-07-15 13:00:00,292.3,292.32,291.87,292.23,12191.0,270.6828,270.7013,270.2846,270.6179,12191.0
2022-07-15 13:10:00,292.2,292.38,292.15,292.16,9562.0,270.5902,270.7568,270.5439,270.5531,9562.0
2022-07-15 13:20:00,292.22,292.23,291.6,292.08,15308.0,270.6087,270.6179,270.0345,270.479,15308.0
2022-07-15 13:30:00,291.99,292.2,291.74,292.06,25327.0,270.3957,270.5902,270.1642,270.4605,25327.0
2022-07-15 13:40:00,292.06,292.3,291.87,292.21,13325.0,270.4605,270.6828,270.2846,270.5994,13325.0
2022-07-15 13:50:00,292.15,292.2,291.75,291.95,15608.0,270.5439,270.5902,270.1734,270.3586,15608.0
2022-07-15 14:00:00,291.84,291.96,291.62,291.75,12780.0,270.2568,270.3679,270.0531,270.1734,12780.0
2022-07-15 14:10:00,291.77,291.86,291.5,291.54,7228.0,270.192,270.2753,269.9419,269.979,7228.0
2022-07-15 14:20:00,291.59,291.59,291.1,291.3,9610.0,270.0253,270.0253,269.5715,269.7567,9610.0
2022-07-15 14:30:00,291.37,291.42,291.0,291.04,8913.0,269.8215,269.8678,269.4789,269.5159,8913.0
2022-07-15 14:40:00,291.06,291.28,290.95,291.16,11834.0,269.5345,269.7382,269.4326,269.6271,11834.0
2022-07-15 14:50:00,291.23,291.63,291.2,291.54,16138.0,269.6919,270.0623,269.6641,269.979,16138.0
2022-07-15 15:00:00,291.37,291.92,291.3,291.9,12233.0,269.8215,270.3309,269.7567,270.3123,12233.0
2022-07-15 15:10:00,291.81,291.86,291.4,291.4,17338.0,270.229,270.2753,269.8493,269.8493,17338.0
2022-07-15 15:20:00,291.43,291.79,291.41,291.65,26771.0,269.8771,270.2105,269.8586,270.0808,26771.0
2022-07-15 15:30:00,291.67,291.67,291.0,291.13,21655.0,270.0994,270.0994,269.4789,269.5993,21655.0
2022-07-15 15:40:00,291.18,291.61,291.1,291.27,24993.0,269.6456,270.0438,269.5715,269.7289,24993.0
2022-07-15 15:50:00,291.28,292.42,291.14,292.1,193534.0,269.7382,270.7939,269.6086,270.4976,193534.0
2022-07-18 09:30:00,297.25,298.49,295.23,296.16,155340.0,275.2667,276.415,273.3961,274.2573,155340.0
2022-07-18 09:40:00,296.14,296.57,295.07,295.47,57876.0,274.2388,274.637,273.2479,273.6183,57876.0
2022-07-18 09:50:00,295.3,295.96,294.56,295.57,46782.0,273.4609,274.0721,272.7756,273.7109,46782.0
2022-07-18 10:00:00,295.64,295.66,294.12,294.17,51023.0,273.7758,273.7943,272.3682,272.4145,51023.0
2022-07-18 10:10:00,294.24,295.15,293.82,294.67,34848.0,272.4793,273.322,272.0904,272.8775,34848.0
2022-07-18 10:20:00,294.84,295.44,294.55,294.75,47039.0,273.0349,273.5905,272.7664,272.9516,47039.0
2022-07-18 10:30:00,294.79,295.88,294.74,295.37,29399.0,272.9886,273.998,272.9423,273.5257,29399.0
2022-07-18 10:40:00,295.41,295.95,295.36,295.95,22423.0,273.5628,274.0628,273.5165,274.0628,22423.0
2022-07-18 10:50:00,295.92,295.99,295.16,295.16,49502.0,274.035,274.0999,273.3313,273.3313,49502.0
2022-07-18 11:00:00,295.15,295.32,294.75,295.12,32946.0,273.322,273.4794,272.9516,273.2942,32946.0
2022-07-18 11:10:00,295.13,295.67,295.13,295.63,29855.0,273.3035,273.8035,273.3035,273.7665,29855.0
2022-07-18 11:20:00,295.68,296.78,295.68,296.35,38483.0,273.8128,274.8314,273.8128,274.4332,38483.0
2022-07-18 11:30:00,296.43,296.91,296.2,296.86,32229.0,274.5073,274.9518,274.2943,274.9055,32229.0
2022-07-18 11:40:00,296.82,297.25,296.45,297.03,27609.0,274.8685,275.2667,274.5258,275.063,27609.0
2022-07-18 11:50:00,297.06,297.44,296.94,297.29,25024.0,275.0907,275.4426,274.9796,275.3037,25024.0
2022-07-18 12:00:00,297.3,297.32,296.56,296.69,23151.0,275.313,275.3315,274.6277,274.7481,23151.0
2022-07-18 12:10:00,296.71,296.99,296.44,296.84,18276.0,274.7666,275.0259,274.5166,274.887,18276.0
2022-07-18 12:20:00,296.88,296.98,296.38,296.5,24071.0,274.924,275.0167,274.461,274.5722,24071.0
2022-07-18 12:30:00,296.51,296.55,296.33,296.4,15214.0,274.5814,274.6185,274.4147,274.4795,15214.0
2022-07-18 12:40:00,296.42,296.62,296.18,296.62,16587.0,274.4981,274.6833,274.2758,274.6833,16587.0
2022-07-18 12:50:00,296.65,296.74,295.95,296.14,17984.0,274.7111,274.7944,274.0628,274.2388,17984.0
2022-07-18 13:00:00,296.12,296.25,295.86,296.01,16973.0,274.2203,274.3406,273.9795,274.1184,16973.0
2022-07-18 13:10:00,296.01,296.32,295.84,295.85,18909.0,274.1184,274.4055,273.961,273.9702,18909.0
2022-07-18 13:20:00,295.88,296.14,295.68,295.95,20685.0,273.998,274.2388,273.8128,274.0628,20685.0
2022-07-18 13:30:00,295.85,295.85,294.89,295.07,15153.0,273.9702,273.9702,273.0812,273.2479,15153.0
2022-07-18 13:40:00,295.16,295.16,294.6,294.76,21079.0,273.3313,273.3313,272.8127,272.9608,21079.0
2022-07-18 13:50:00,294.75,295.04,294.32,294.45,19302.0,272.9516,273.2201,272.5534,272.6738,19302.0
2022-07-18 14:00:00,294.42,294.79,294.35,294.71,19071.0,272.646,272.9886,272.5812,272.9145,19071.0
2022-07-18 14:10:00,294.7,294.96,294.42,294.81,12362.0,272.9053,273.146,272.646,273.0071,12362.0
2022-07-18 14:20:00,294.87,294.93,294.25,294.29,21727.0,273.0627,273.1183,272.4886,272.5256,21727.0
2022-07-18 14:30:00,294.34,294.53,294.19,294.28,13687.0,272.5719,272.7478,272.433,272.5163,13687.0
2022-07-18 14:40:00,294.3,294.39,293.69,293.77,16608.0,272.5349,272.6182,271.97,272.044,16608.0
2022-07-18 14:50:00,293.79,293.81,293.2,293.39,24579.0,272.0626,272.0811,271.5162,271.6922,24579.0
2022-07-18 15:00:00,293.39,294.22,293.34,294.13,18560.0,271.6922,272.4608,271.6459,272.3774,18560.0
2022-07-18 15:10:00,294.12,294.12,293.53,293.84,20462.0,272.3682,272.3682,271.8218,272.1089,20462.0
2022-07-18 15:20:00,293.86,294.18,293.49,293.6,23193.0,272.1274,272.4237,271.7848,271.8866,23193.0
2022-07-18 15:30:00,293.55,293.55,292.71,292.74,23398.0,271.8403,271.8403,271.0624,271.0902,23398.0
2022-07-18 15:40:00,292.75,292.99,292.08,292.16,59745.0,271.0995,271.3217,270.479,270.5531,59745.0
2022-07-18 15:50:00,292.08,293.39,292.0,293.03,154925.0,270.479,271.6922,270.405,271.3588,154925.0
2022-07-19 09:30:00,295.44,295.75,294.17,294.32,67272.0,273.5905,273.8776,272.4145,272.5534,67272.0
2022-07-19 09:40:00,294.58,294.7,293.31,294.08,34017.0,272.7941,272.9053,271.6181,272.3311,34017.0
2022-07-19 09:50:00,294.15,294.96,293.51,294.76,23368.0,272.3959,273.146,271.8033,272.9608,23368.0
2022-07-19 10:00:00,294.78,295.3,294.42,295.14,26943.0,272.9794,273.4609,272.646,273.3127,26943.0
2022-07-19 10:10:00,295.24,295.61,294.29,294.4,20232.0,273.4053,273.748,272.5256,272.6275,20232.0
2022-07-19 10:20:00,294.51,295.65,294.51,295.4,32560.0,272.7293,273.785,272.7293,273.5535,32560.0
2022-07-19 10:30:00,295.58,295.8,294.98,294.98,21850.0,273.7202,273.9239,273.1646,273.1646,21850.0
2022-07-19 10:40:00,295.04,295.54,294.72,295.31,23011.0,273.2201,273.6831,272.9238,273.4702,23011.0
2022-07-19 10:50:00,295.32,295.7,295.23,295.62,25569.0,273.4794,273.8313,273.3961,273.7572,25569.0
2022-07-19 11:00:00,295.7,296.68,295.7,296.14,23282.0,273.8313,274.7388,273.8313,274.2388,23282.0
2022-07-19 11:10:00,296.09,296.81,295.95,296.42,29055.0,274.1925,274.8592,274.0628,274.4981,29055.0
2022-07-19 11:20:00,296.34,296.43,295.96,296.1,17086.0,274.424,274.5073,274.0721,274.2017,17086.0
2022-07-19 11:30:00,296.09,296.82,296.04,296.56,19590.0,274.1925,274.8685,274.1462,274.6277,19590.0
2022-07-19 11:40:00,296.5,296.5,295.78,295.91,12606.0,274.5722,274.5722,273.9054,274.0258,12606.0
2022-07-19 11:50:00,295.86,296.67,295.86,296.67,10764.0,273.9795,274.7296,273.9795,274.7296,10764.0
2022-07-19 12:00:00,296.67,296.72,295.9,296.28,17074.0,274.7296,274.7759,274.0165,274.3684,17074.0
2022-07-19 12:10:00,296.23,296.47,296.04,296.47,13966.0,274.3221,274.5444,274.1462,274.5444,13966.0
2022-07-19 12:20:00,296.42,296.93,296.41,296.82,17598.0,274.4981,274.9703,274.4888,274.8685,17598.0
2022-07-19 12:30:00,296.89,297.47,296.88,297.34,17387.0,274.9333,275.4704,274.924,275.35,17387.0
2022-07-19 12:40:00,297.31,298.33,297.31,298.13,34027.0,275.3222,276.2668,275.3222,276.0816,34027.0
2022-07-19 12:50:00,298.12,298.26,297.89,298.19,19666.0,276.0723,276.202,275.8594,276.1372,19666.0
2022-07-19 13:00:00,298.23,298.33,297.53,297.62,16537.0,276.1742,276.2668,275.526,275.6093,16537.0
2022-07-19 13:10:00,297.65,297.65,297.28,297.32,19766.0,275.6371,275.6371,275.2945,275.3315,19766.0
2022-07-19 13:20:00,297.37,297.84,297.28,297.67,16396.0,275.3778,275.813,275.2945,275.6556,16396.0
2022-07-19 13:30:00,297.74,298.12,297.59,298.12,16020.0,275.7204,276.0723,275.5815,276.0723,16020.0
2022-07-19 13:40:00,298.18,299.11,298.11,298.94,39271.0,276.1279,276.9891,276.0631,276.8317,39271.0
2022-07-19 13:50:00,298.95,299.11,298.54,299.11,24166.0,276.841,276.9891,276.4613,276.9891,24166.0
2022-07-19 14:00:00,299.06,299.79,299.02,299.72,25836.0,276.9428,277.6188,276.9058,277.554,25836.0
2022-07-19 14:10:00,299.7,299.78,298.88,299.4,24821.0,277.5355,277.6096,276.7761,277.2577,24821.0
2022-07-19 14:20:00,299.36,299.36,298.74,298.76,17269.0,277.2206,277.2206,276.6465,276.665,17269.0
2022-07-19 14:30:00,298.78,299.11,298.74,298.93,16359.0,276.6835,276.9891,276.6465,276.8224,16359.0
2022-07-19 14:40:00,298.9,298.9,298.31,298.62,27101.0,276.7947,276.7947,276.2483,276.5354,27101.0
2022-07-19 14:50:00,298.65,299.1,298.39,299.03,41933.0,276.5631,276.9799,276.3224,276.915,41933.0
2022-07-19 15:00:00,299.01,299.73,298.7,299.72,36458.0,276.8965,277.5633,276.6094,277.554,36458.0
2022-07-19 15:10:00,299.71,299.81,299.45,299.54,64893.0,277.5448,277.6374,277.304,277.3873,64893.0
2022-07-19 15:20:00,299.58,299.77,299.39,299.39,38675.0,277.4244,277.6003,277.2484,277.2484,38675.0
2022-07-19 15:30:00,299.42,299.58,299.08,299.19,39866.0,277.2762,277.4244,276.9613,277.0632,39866.0
2022-07-19 15:40:00,299.22,299.92,299.19,299.47,72229.0,277.091,277.7392,277.0632,277.3225,72229.0
2022-07-19 15:50:00,299.5,300.01,298.99,299.83,235033.0,277.3503,277.8226,276.878,277.6559,235033.0
2022-07-20 09:30:00,300.93,301.5,299.01,301.04,77737.0,278.6745,279.2024,276.8965,278.7764,77737.0
2022-07-20 09:40:00,300.91,300.96,299.38,300.29,24285.0,278.656,278.7023,277.2392,278.0819,24285.0
2022-07-20 09:50:00,300.33,300.85,299.1,299.24,15356.0,278.1189,278.6004,276.9799,277.1095,15356.0
2022-07-20 10:00:00,299.28,299.63,298.28,299.5,29611.0,277.1466,277.4707,276.2205,277.3503,29611.0
2022-07-20 10:10:00,299.48,299.57,298.65,298.66,25206.0,277.3318,277.4151,276.5631,276.5724,25206.0
2022-07-20 10:20:00,298.61,300.02,298.61,299.87,13116.0,276.5261,277.8318,276.5261,277.6929,13116.0
2022-07-20 10:30:00,299.84,300.75,299.57,300.0,17205.0,277.6651,278.5078,277.4151,277.8133,17205.0
2022-07-20 10:40:00,300.0,301.34,299.65,300.99,29686.0,277.8133,279.0542,277.4892,278.7301,29686.0
2022-07-20 10:50:00,300.87,301.65,300.86,301.6,24125.0,278.619,279.3413,278.6097,279.295,24125.0
2022-07-20 11:00:00,301.67,301.72,300.68,301.0,22264.0,279.3598,279.4061,278.443,278.7394,22264.0
2022-07-20 11:10:00,301.0,301.46,300.81,301.41,23578.0,278.7394,279.1653,278.5634,279.119,23578.0
2022-07-20 11:20:00,301.37,301.77,300.69,301.72,17068.0,279.082,279.4524,278.4523,279.4061,17068.0
2022-07-20 11:30:00,301.62,301.85,301.45,301.52,11889.0,279.3135,279.5265,279.1561,279.2209,11889.0
2022-07-20 11:40:00,301.6,302.03,301.51,301.71,17837.0,279.295,279.6932,279.2116,279.3968,17837.0
2022-07-20 11:50:00,301.67,302.33,301.59,302.21,18156.0,279.3598,279.971,279.2857,279.8599,18156.0
2022-07-20 12:00:00,302.16,302.4,302.1,302.29,26313.0,279.8136,280.0358,279.758,279.9339,26313.0
2022-07-20 12:10:00,302.33,302.5,302.15,302.44,19582.0,279.971,280.1284,279.8043,280.0729,19582.0
2022-07-20 12:20:00,302.44,303.08,302.34,302.99,28223.0,280.0729,280.6655,279.9802,280.5822,28223.0
2022-07-20 12:30:00,303.07,303.17,302.72,302.81,12230.0,280.6563,280.7489,280.3321,280.4155,12230.0
2022-07-20 12:40:00,302.74,302.84,301.14,301.31,20040.0,280.3507,280.4433,278.869,279.0264,20040.0
2022-07-20 12:50:00,301.36,302.06,301.28,301.96,15188.0,279.0727,279.721,278.9986,279.6284,15188.0
2022-07-20 13:00:00,301.86,302.06,301.01,301.22,24563.0,279.5357,279.721,278.7486,278.9431,24563.0
2022-07-20 13:10:00,301.36,301.37,300.33,300.86,39546.0,279.0727,279.082,278.1189,278.6097,39546.0
2022-07-20 13:20:00,300.78,301.36,300.35,301.36,42161.0,278.5356,279.0727,278.1374,279.0727,42161.0
2022-07-20 13:30:00,301.46,301.89,300.9,301.42,25605.0,279.1653,279.5635,278.6467,279.1283,25605.0
2022-07-20 13:40:00,301.35,301.8,301.24,301.32,16346.0,279.0635,279.4802,278.9616,279.0357,16346.0
2022-07-20 13:50:00,301.28,301.57,300.85,301.37,46752.0,278.9986,279.2672,278.6004,279.082,46752.0
2022-07-20 14:00:00,301.35,302.15,301.32,302.15,48497.0,279.0635,279.8043,279.0357,279.8043,48497.0
2022-07-20 14:10:00,302.14,302.47,302.03,302.25,36505.0,279.795,280.1006,279.6932,279.8969,36505.0
2022-07-20 14:20:00,302.3,303.24,302.3,302.97,42275.0,279.9432,280.8137,279.9432,280.5637,42275.0
2022-07-20 14:30:00,303.0,303.29,302.78,303.29,27860.0,280.5914,280.86,280.3877,280.86,27860.0
2022-07-20 14:40:00,303.29,303.38,303.12,303.36,14206.0,280.86,280.9433,280.7026,280.9248,14206.0
2022-07-20 14:50:00,303.4,303.41,302.51,303.09,21642.0,280.9619,280.9711,280.1377,280.6748,21642.0
2022-07-20 15:00:00,303.06,303.69,302.93,303.39,20347.0,280.647,281.2304,280.5266,280.9526,20347.0
2022-07-20 15:10:00,303.44,303.69,303.39,303.45,22721.0,280.9989,281.2304,280.9526,281.0082,22721.0
2022-07-20 15:20:00,303.42,303.53,302.97,303.38,25046.0,280.9804,281.0822,280.5637,280.9433,25046.0
2022-07-20 15:30:00,303.44,303.45,302.5,302.55,40756.0,280.9989,281.0082,280.1284,280.1747,40756.0
2022-07-20 15:40:00,302.61,303.14,302.36,302.67,72151.0,280.2303,280.7211,279.9988,280.2858,72151.0
2022-07-20 15:50:00,302.66,302.82,302.13,302.39,142197.0,280.2766,280.4248,279.7858,280.0266,142197.0
2022-07-21 09:30:00,302.85,302.88,300.26,302.63,66916.0,280.4525,280.4803,278.0541,280.2488,66916.0
2022-07-21 09:40:00,302.08,303.14,301.23,302.16,25544.0,279.7395,280.7211,278.9523,279.8136,25544.0
2022-07-21 09:50:00,301.85,303.14,301.42,301.86,24536.0,279.5265,280.7211,279.1283,279.5357,24536.0
2022-07-21 10:00:00,301.92,302.38,300.59,301.44,23918.0,279.5913,280.0173,278.3597,279.1468,23918.0
2022-07-21 10:10:00,301.56,301.64,300.71,301.34,13559.0,279.2579,279.332,278.4708,279.0542,13559.0
2022-07-21 10:20:00,301.55,301.58,299.39,300.01,28370.0,279.2487,279.2765,277.2484,277.8226,28370.0
2022-07-21 10:30:00,300.09,300.25,298.87,300.25,29242.0,277.8966,278.0448,276.7669,278.0448,29242.0
2022-07-21 10:40:00,300.39,300.61,299.67,300.25,19948.0,278.1745,278.3782,277.5077,278.0448,19948.0
2022-07-21 10:50:00,300.41,301.84,300.39,301.84,19595.0,278.193,279.5172,278.1745,279.5172,19595.0
2022-07-21 11:00:00,301.95,302.68,301.44,302.58,19108.0,279.6191,280.2951,279.1468,280.2025,19108.0
2022-07-21 11:10:00,302.48,302.71,301.6,301.82,29493.0,280.1099,280.3229,279.295,279.4987,29493.0
2022-07-21 11:20:00,301.78,302.01,301.3,301.61,24669.0,279.4617,279.6747,279.0172,279.3042,24669.0
2022-07-21 11:30:00,301.74,302.55,301.32,302.07,18004.0,279.4246,280.1747,279.0357,279.7302,18004.0
2022-07-21 11:40:00,301.66,301.99,301.5,301.6,7896.0,279.3505,279.6561,279.2024,279.295,7896.0
2022-07-21 11:50:00,301.57,302.17,301.54,301.86,13122.0,279.2672,279.8228,279.2394,279.5357,13122.0
2022-07-21 12:00:00,301.93,302.85,301.72,302.79,17188.0,279.6006,280.4525,279.4061,280.397,17188.0
2022-07-21 12:10:00,302.98,302.98,302.21,302.52,14800.0,280.5729,280.5729,279.8599,280.1469,14800.0
2022-07-21 12:20:00,302.5,302.83,302.21,302.82,10363.0,280.1284,280.434,279.8599,280.4248,10363.0
2022-07-21 12:30:00,302.81,303.14,302.66,303.09,17798.0,280.4155,280.7211,280.2766,280.6748,17798.0
2022-07-21 12:40:00,303.16,303.16,302.55,302.63,10235.0,280.7396,280.7396,280.1747,280.2488,10235.0
2022-07-21 12:50:00,302.79,302.89,302.55,302.85,9802.0,280.397,280.4896,280.1747,280.4525,9802.0
2022-07-21 13:00:00,302.87,303.18,302.65,303.14,14775.0,280.4711,280.7581,280.2673,280.7211,14775.0
2022-07-21 13:10:00,302.91,303.07,302.64,302.89,15440.0,280.5081,280.6563,280.2581,280.4896,15440.0
2022-07-21 13:20:00,302.81,303.02,301.96,302.15,8977.0,280.4155,280.61,279.6284,279.8043,8977.0
2022-07-21 13:30:00,302.19,302.25,301.62,302.13,10834.0,279.8413,279.8969,279.3135,279.7858,10834.0
2022-07-21 13:40:00,302.1,302.3,301.97,302.05,7674.0,279.758,279.9432,279.6376,279.7117,7674.0
2022-07-21 13:50:00,301.93,302.25,301.57,302.25,8373.0,279.6006,279.8969,279.2672,279.8969,8373.0
2022-07-21 14:00:00,302.21,302.28,301.88,302.12,14339.0,279.8599,279.9247,279.5543,279.7765,14339.0
2022-07-21 14:10:00,302.11,302.69,302.08,302.61,20218.0,279.7673,280.3044,279.7395,280.2303,20218.0
2022-07-21 14:20:00,302.56,302.87,302.45,302.86,16424.0,280.184,280.4711,280.0821,280.4618,16424.0
2022-07-21 14:30:00,302.87,302.91,302.47,302.9,19018.0,280.4711,280.5081,280.1006,280.4988,19018.0
2022-07-21 14:40:00,302.79,302.8,302.23,302.58,9415.0,280.397,280.4062,279.8784,280.2025,9415.0
2022-07-21 14:50:00,302.55,303.07,302.45,302.93,11836.0,280.1747,280.6563,280.0821,280.5266,11836.0
2022-07-21 15:00:00,302.89,303.85,302.87,303.83,22178.0,280.4896,281.3786,280.4711,281.3601,22178.0
2022-07-21 15:10:00,303.78,303.86,303.05,303.51,16846.0,281.3138,281.3878,280.6377,281.0637,16846.0
2022-07-21 15:20:00,303.49,303.74,303.29,303.54,19989.0,281.0452,281.2767,280.86,281.0915,19989.0
2022-07-21 15:30:00,303.54,304.23,303.51,303.82,33792.0,281.0915,281.7305,281.0637,281.3508,33792.0
2022-07-21 15:40:00,303.91,304.54,303.84,304.45,41206.0,281.4341,282.0175,281.3693,281.9342,41206.0
2022-07-21 15:50:00,304.45,305.25,304.45,304.97,134911.0,281.9342,282.675,281.9342,282.4157,134911.0
2022-07-22 09:30:00,307.66,309.21,305.54,308.69,109996.0,284.9068,286.3422,282.9436,285.8606,109996.0
2022-07-22 09:40:00,308.79,310.35,308.79,309.39,104129.0,285.9532,287.3979,285.9532,286.5089,104129.0
2022-07-22 09:50:00,309.56,310.67,308.4,309.1,53950.0,286.6663,287.6942,285.5921,286.2403,53950.0
2022-07-22 10:00:00,308.89,309.68,308.36,309.0,37861.0,286.0458,286.7774,285.555,286.1477,37861.0
2022-07-22 10:10:00,308.94,309.29,308.5,308.78,20408.0,286.0921,286.4163,285.6847,285.944,20408.0
2022-07-22 10:20:00,308.82,308.82,307.85,308.31,25235.0,285.981,285.981,285.0828,285.5087,25235.0
2022-07-22 10:30:00,308.4,308.74,308.09,308.44,13515.0,285.5921,285.9069,285.305,285.6291,13515.0
2022-07-22 10:40:00,308.33,308.93,308.16,308.63,17627.0,285.5273,286.0829,285.3698,285.8051,17627.0
2022-07-22 10:50:00,308.55,309.6,308.48,309.06,25125.0,285.731,286.7033,285.6662,286.2033,25125.0
2022-07-22 11:00:00,309.04,309.17,308.17,308.32,23031.0,286.1847,286.3051,285.3791,285.518,23031.0
2022-07-22 11:10:00,308.3,308.6,308.04,308.17,35991.0,285.4995,285.7773,285.2587,285.3791,35991.0
2022-07-22 11:20:00,308.15,308.15,307.28,307.35,43662.0,285.3606,285.3606,284.5549,284.6197,43662.0
2022-07-22 11:30:00,307.32,307.62,306.94,307.42,29104.0,284.592,284.8698,284.2401,284.6846,29104.0
2022-07-22 11:40:00,307.38,307.65,307.03,307.61,23741.0,284.6475,284.8975,284.3234,284.8605,23741.0
2022-07-22 11:50:00,307.64,307.83,307.23,307.62,32362.0,284.8883,285.0642,284.5086,284.8698,32362.0
2022-07-22 12:00:00,307.66,307.85,307.0,307.0,20015.0,284.9068,285.0828,284.2956,284.2956,20015.0
2022-07-22 12:10:00,307.01,307.34,306.83,306.85,27701.0,284.3049,284.6105,284.1382,284.1567,27701.0
2022-07-22 12:20:00,306.9,307.26,306.41,307.04,16034.0,284.203,284.5364,283.7492,284.3327,16034.0
2022-07-22 12:30:00,307.08,307.87,307.08,307.22,17749.0,284.3697,285.1013,284.3697,284.4993,17749.0
2022-07-22 12:40:00,307.33,307.55,306.86,307.11,13899.0,284.6012,284.8049,284.166,284.3975,13899.0
2022-07-22 12:50:00,307.11,307.22,306.49,306.49,13700.0,284.3975,284.4993,283.8233,283.8233,13700.0
2022-07-22 13:00:00,306.5,306.5,305.85,306.5,17807.0,283.8326,283.8326,283.2307,283.8326,17807.0
2022-07-22 13:10:00,306.45,306.45,305.67,305.67,13440.0,283.7863,283.7863,283.064,283.064,13440.0
2022-07-22 13:20:00,305.78,305.92,305.37,305.71,12373.0,283.1658,283.2955,282.7862,283.101,12373.0
2022-07-22 13:30:00,305.67,305.67,304.86,305.47,25780.0,283.064,283.064,282.3139,282.8788,25780.0
2022-07-22 13:40:00,305.47,305.87,305.36,305.55,17155.0,282.8788,283.2492,282.7769,282.9529,17155.0
2022-07-22 13:50:00,305.6,305.73,305.31,305.58,8520.0,282.9992,283.1195,282.7306,282.9806,8520.0
2022-07-22 14:00:00,305.66,305.66,304.64,304.9,10692.0,283.0547,283.0547,282.1102,282.3509,10692.0
2022-07-22 14:10:00,304.65,305.18,304.36,305.18,11116.0,282.1194,282.6102,281.8509,282.6102,11116.0
2022-07-22 14:20:00,305.22,305.7,304.89,305.58,18620.0,282.6473,283.0918,282.3417,282.9806,18620.0
2022-07-22 14:30:00,305.51,305.97,305.13,305.56,18433.0,282.9158,283.3418,282.5639,282.9621,18433.0
2022-07-22 14:40:00,305.52,305.52,305.04,305.26,10237.0,282.9251,282.9251,282.4806,282.6843,10237.0
2022-07-22 14:50:00,305.31,305.73,305.1,305.34,18527.0,282.7306,283.1195,282.5361,282.7584,18527.0
2022-07-22 15:00:00,305.37,305.62,305.24,305.28,18692.0,282.7862,283.0177,282.6658,282.7028,18692.0
2022-07-22 15:10:00,305.3,306.06,305.27,305.71,12596.0,282.7213,283.4251,282.6936,283.101,12596.0
2022-07-22 15:20:00,305.64,306.07,305.54,306.07,15404.0,283.0362,283.4344,282.9436,283.4344,15404.0
2022-07-22 15:30:00,306.07,306.07,305.36,305.44,18415.0,283.4344,283.4344,282.7769,282.851,18415.0
2022-07-22 15:40:00,305.47,305.73,305.23,305.68,36444.0,282.8788,283.1195,282.6565,283.0732,36444.0
2022-07-22 15:50:00,305.69,306.8,305.68,306.71,124086.0,283.0825,284.1104,283.0732,284.0271,124086.0
2022-07-25 09:30:00,306.8,307.28,303.85,304.04,84431.0,284.1104,284.5549,281.3786,281.5545,84431.0
2022-07-25 09:40:00,304.13,306.39,303.83,306.31,34712.0,281.6379,283.7307,281.3601,283.6566,34712.0
2022-07-25 09:50:00,306.41,306.52,305.63,305.8,31577.0,283.7492,283.8511,283.0269,283.1844,31577.0
2022-07-25 10:00:00,305.95,306.6,305.6,306.04,28065.0,283.3233,283.9252,282.9992,283.4066,28065.0
2022-07-25 10:10:00,306.04,306.29,305.65,305.97,30867.0,283.4066,283.6381,283.0455,283.3418,30867.0
2022-07-25 10:20:00,305.92,306.7,305.6,306.25,26227.0,283.2955,284.0178,282.9992,283.6011,26227.0
2022-07-25 10:30:00,306.17,306.6,305.85,306.12,17518.0,283.527,283.9252,283.2307,283.4807,17518.0
2022-07-25 10:40:00,306.05,306.66,305.86,306.36,16877.0,283.4159,283.9808,283.2399,283.7029,16877.0
2022-07-25 10:50:00,306.29,306.59,305.99,306.22,22238.0,283.6381,283.9159,283.3603,283.5733,22238.0
2022-07-25 11:00:00,306.11,307.35,305.91,307.25,19057.0,283.4714,284.6197,283.2862,284.5271,19057.0
2022-07-25 11:10:00,307.34,307.43,305.51,305.98,19765.0,284.6105,284.6938,282.9158,283.3511,19765.0
2022-07-25 11:20:00,305.97,306.3,305.31,305.91,25161.0,283.3418,283.6474,282.7306,283.2862,25161.0
2022-07-25 11:30:00,305.76,306.07,305.38,305.38,21599.0,283.1473,283.4344,282.7954,282.7954,21599.0
2022-07-25 11:40:00,305.37,305.64,304.97,305.24,24721.0,282.7862,283.0362,282.4157,282.6658,24721.0
2022-07-25 11:50:00,305.25,305.73,305.01,305.16,13749.0,282.675,283.1195,282.4528,282.5917,13749.0
2022-07-25 12:00:00,305.09,305.28,304.88,304.94,20353.0,282.5269,282.7028,282.3324,282.388,20353.0
2022-07-25 12:10:00,304.92,304.92,304.08,304.14,25733.0,282.3694,282.3694,281.5916,281.6471,25733.0
2022-07-25 12:20:00,304.3,304.55,304.08,304.48,9031.0,281.7953,282.0268,281.5916,281.962,9031.0
2022-07-25 12:30:00,304.48,305.23,304.44,304.9,9450.0,281.962,282.6565,281.9249,282.3509,9450.0
2022-07-25 12:40:00,304.95,305.7,304.88,305.59,9848.0,282.3972,283.0918,282.3324,282.9899,9848.0
2022-07-25 12:50:00,305.56,305.59,305.2,305.2,10089.0,282.9621,282.9899,282.6287,282.6287,10089.0
2022-07-25 13:00:00,305.23,305.57,305.21,305.57,6803.0,282.6565,282.9714,282.638,282.9714,6803.0
2022-07-25 13:10:00,305.53,305.74,305.37,305.64,9459.0,282.9343,283.1288,282.7862,283.0362,9459.0
2022-07-25 13:20:00,305.7,305.9,305.49,305.53,18021.0,283.0918,283.277,282.8973,282.9343,18021.0
2022-07-25 13:30:00,305.66,305.66,305.07,305.11,14938.0,283.0547,283.0547,282.5084,282.5454,14938.0
2022-07-25 13:40:00,305.14,305.27,304.89,304.92,15600.0,282.5732,282.6936,282.3417,282.3694,15600.0
2022-07-25 13:50:00,304.67,304.96,304.63,304.84,12922.0,282.1379,282.4065,282.1009,282.2954,12922.0
2022-07-25 14:00:00,304.86,304.93,304.55,304.64,9271.0,282.3139,282.3787,282.0268,282.1102,9271.0
2022-07-25 14:10:00,304.79,304.9,304.34,304.34,9005.0,282.2491,282.3509,281.8323,281.8323,9005.0
2022-07-25 14:20:00,304.29,304.42,304.0,304.03,10750.0,281.786,281.9064,281.5175,281.5453,10750.0
2022-07-25 14:30:00,304.01,304.45,303.89,304.44,12996.0,281.5267,281.9342,281.4156,281.9249,12996.0
2022-07-25 14:40:00,304.48,304.81,304.37,304.78,22513.0,281.962,282.2676,281.8601,282.2398,22513.0
2022-07-25 14:50:00,304.78,305.21,304.67,304.74,25922.0,282.2398,282.638,282.1379,282.2028,25922.0
2022-07-25 15:00:00,304.81,305.14,303.97,304.37,17225.0,282.2676,282.5732,281.4897,281.8601,17225.0
2022-07-25 15:10:00,304.35,304.52,304.08,304.37,19556.0,281.8416,281.999,281.5916,281.8601,19556.0
2022-07-25 15:20:00,304.28,305.1,304.28,304.75,20025.0,281.7768,282.5361,281.7768,282.212,20025.0
2022-07-25 15:30:00,304.69,305.36,304.42,305.36,29824.0,282.1565,282.7769,281.9064,282.7769,29824.0
2022-07-25 15:40:00,305.34,305.57,305.08,305.34,39377.0,282.7584,282.9714,282.5176,282.7584,39377.0
2022-07-25 15:50:00,305.5,306.4,305.35,306.03,122772.0,282.9065,283.74,282.7676,283.3974,122772.0
2022-07-26 09:30:00,297.0,299.98,296.42,299.41,184927.0,275.0352,277.7948,274.4981,277.2669,184927.0
2022-07-26 09:40:00,299.27,299.52,297.09,297.8,70536.0,277.1373,277.3688,275.1185,275.776,70536.0
2022-07-26 09:50:00,298.08,299.28,298.05,298.49,50124.0,276.0353,277.1466,276.0075,276.415,50124.0
2022-07-26 10:00:00,298.42,299.74,297.43,299.62,39742.0,276.3502,277.5725,275.4334,277.4614,39742.0
2022-07-26 10:10:00,299.57,300.64,299.49,300.6,34278.0,277.4151,278.406,277.341,278.3689,34278.0
2022-07-26 10:20:00,300.55,300.58,298.38,299.21,65020.0,278.3226,278.3504,276.3131,277.0817,65020.0
2022-07-26 10:30:00,299.37,299.67,299.0,299.35,27795.0,277.2299,277.5077,276.8873,277.2114,27795.0
2022-07-26 10:40:00,299.38,299.57,299.0,299.14,40502.0,277.2392,277.4151,276.8873,277.0169,40502.0
2022-07-26 10:50:00,299.18,299.44,298.47,298.71,34876.0,277.0539,277.2947,276.3965,276.6187,34876.0
2022-07-26 11:00:00,298.71,298.84,297.56,297.57,40703.0,276.6187,276.7391,275.5538,275.563,40703.0
2022-07-26 11:10:00,297.6,297.7,296.62,296.62,59851.0,275.5908,275.6834,274.6833,274.6833,59851.0
2022-07-26 11:20:00,296.62,297.34,296.33,296.67,43083.0,274.6833,275.35,274.4147,274.7296,43083.0
2022-07-26 11:30:00,296.5,297.45,296.47,296.76,26725.0,274.5722,275.4519,274.5444,274.8129,26725.0
2022-07-26 11:40:00,296.6,297.24,296.4,296.49,20328.0,274.6648,275.2574,274.4795,274.5629,20328.0
2022-07-26 11:50:00,296.41,296.76,296.25,296.25,23306.0,274.4888,274.8129,274.3406,274.3406,23306.0
2022-07-26 12:00:00,296.21,296.75,295.91,296.34,16562.0,274.3036,274.8037,274.0258,274.424,16562.0
2022-07-26 12:10:00,296.35,296.9,296.24,296.75,13480.0,274.4332,274.9426,274.3314,274.8037,13480.0
2022-07-26 12:20:00,296.84,297.15,296.42,296.9,15094.0,274.887,275.1741,274.4981,274.9426,15094.0
2022-07-26 12:30:00,296.95,297.07,296.79,296.84,11746.0,274.9889,275.1,274.8407,274.887,11746.0
2022-07-26 12:40:00,296.78,296.99,296.44,296.79,20740.0,274.8314,275.0259,274.5166,274.8407,20740.0
2022-07-26 12:50:00,296.67,297.07,296.62,297.05,9040.0,274.7296,275.1,274.6833,275.0815,9040.0
2022-07-26 13:00:00,297.05,297.66,296.88,297.63,11886.0,275.0815,275.6464,274.924,275.6186,11886.0
2022-07-26 13:10:00,297.68,297.8,297.23,297.38,13075.0,275.6649,275.776,275.2482,275.3871,13075.0
2022-07-26 13:20:00,297.28,297.99,297.27,297.84,10244.0,275.2945,275.952,275.2852,275.813,10244.0
2022-07-26 13:30:00,297.84,297.85,297.27,297.55,9740.0,275.813,275.8223,275.2852,275.5445,9740.0
2022-07-26 13:40:00,297.47,297.7,297.24,297.3,11858.0,275.4704,275.6834,275.2574,275.313,11858.0
2022-07-26 13:50:00,297.35,297.74,297.18,297.51,12947.0,275.3593,275.7204,275.2019,275.5075,12947.0
2022-07-26 14:00:00,297.55,298.64,297.43,297.47,18316.0,275.5445,276.5539,275.4334,275.4704,18316.0
2022-07-26 14:10:00,297.52,297.75,297.22,297.34,14658.0,275.5167,275.7297,275.2389,275.35,14658.0
2022-07-26 14:20:00,297.3,297.56,297.13,297.19,11350.0,275.313,275.5538,275.1556,275.2111,11350.0
2022-07-26 14:30:00,297.17,297.31,296.96,297.09,19191.0,275.1926,275.3222,274.9981,275.1185,19191.0
2022-07-26 14:40:00,297.08,297.57,297.05,297.21,12123.0,275.1093,275.563,275.0815,275.2296,12123.0
2022-07-26 14:50:00,297.2,297.62,297.2,297.44,14966.0,275.2204,275.6093,275.2204,275.4426,14966.0
2022-07-26 15:00:00,297.44,297.67,297.11,297.31,27336.0,275.4426,275.6556,275.137,275.3222,27336.0
2022-07-26 15:10:00,297.31,298.39,297.3,298.25,21591.0,275.3222,276.3224,275.313,276.1927,21591.0
2022-07-26 15:20:00,298.29,298.42,297.95,298.26,21287.0,276.2298,276.3502,275.9149,276.202,21287.0
2022-07-26 15:30:00,298.3,298.41,297.89,298.28,32001.0,276.239,276.3409,275.8594,276.2205,32001.0
2022-07-26 15:40:00,298.28,298.46,297.78,298.13,61224.0,276.2205,276.3872,275.7575,276.0816,61224.0
2022-07-26 15:50:00,298.29,298.58,297.81,298.18,168124.0,276.2298,276.4983,275.7853,276.1279,168124.0
2022-07-27 09:30:00,298.21,299.83,293.42,293.78,143133.0,276.1557,277.6559,271.7199,272.0533,143133.0
2022-07-27 09:40:00,293.88,294.8,291.9,293.81,69123.0,272.1459,272.9979,270.3123,272.0811,69123.0
2022-07-27 09:50:00,293.89,293.96,292.41,292.61,66104.0,272.1552,272.22,270.7846,270.9698,66104.0
2022-07-27 10:00:00,292.51,295.76,291.79,295.5,109862.0,270.8772,273.8869,270.2105,273.6461,109862.0
2022-07-27 10:10:00,295.6,295.75,294.56,294.81,42317.0,273.7387,273.8776,272.7756,273.0071,42317.0
2022-07-27 10:20:00,294.77,296.05,294.75,295.61,40224.0,272.9701,274.1554,272.9516,273.748,40224.0
2022-07-27 10:30:00,295.57,295.73,295.34,295.55,20181.0,273.7109,273.8591,273.4979,273.6924,20181.0
2022-07-27 10:40:00,295.56,295.77,295.12,295.33,14343.0,273.7017,273.8961,273.2942,273.4887,14343.0
2022-07-27 10:50:00,295.38,295.84,295.12,295.81,17023.0,273.535,273.961,273.2942,273.9332,17023.0
2022-07-27 11:00:00,295.9,296.24,295.34,295.43,30072.0,274.0165,274.3314,273.4979,273.5813,30072.0
2022-07-27 11:10:00,295.34,296.19,295.27,295.61,34184.0,273.4979,274.2851,273.4331,273.748,34184.0
2022-07-27 11:20:00,295.61,295.66,294.99,295.07,13877.0,273.748,273.7943,273.1738,273.2479,13877.0
2022-07-27 11:30:00,295.11,295.65,294.82,295.35,15167.0,273.2849,273.785,273.0164,273.5072,15167.0
2022-07-27 11:40:00,295.51,296.04,295.32,295.9,10275.0,273.6554,274.1462,273.4794,274.0165,10275.0
2022-07-27 11:50:00,295.86,296.95,295.86,296.87,16085.0,273.9795,274.9889,273.9795,274.9148,16085.0
2022-07-27 12:00:00,296.73,297.11,296.62,296.82,14276.0,274.7851,275.137,274.6833,274.8685,14276.0
2022-07-27 12:10:00,296.89,297.0,296.64,296.9,9062.0,274.9333,275.0352,274.7018,274.9426,9062.0
2022-07-27 12:20:00,296.79,297.13,296.73,296.73,6308.0,274.8407,275.1556,274.7851,274.7851,6308.0
2022-07-27 12:30:00,296.78,296.83,296.31,296.37,14094.0,274.8314,274.8777,274.3962,274.4518,14094.0
2022-07-27 12:40:00,296.46,296.53,296.17,296.22,13183.0,274.5351,274.5999,274.2666,274.3129,13183.0
2022-07-27 12:50:00,296.08,296.23,295.64,295.67,20485.0,274.1832,274.3221,273.7758,273.8035,20485.0
2022-07-27 13:00:00,295.62,296.14,295.51,296.09,16666.0,273.7572,274.2388,273.6554,274.1925,16666.0
2022-07-27 13:10:00,296.19,296.57,296.14,296.15,6467.0,274.2851,274.637,274.2388,274.248,6467.0
2022-07-27 13:20:00,296.19,296.6,296.19,296.35,7760.0,274.2851,274.6648,274.2851,274.4332,7760.0
2022-07-27 13:30:00,296.16,296.56,296.08,296.2,8681.0,274.2573,274.6277,274.1832,274.2943,8681.0
2022-07-27 13:40:00,296.2,296.35,296.01,296.06,10749.0,274.2943,274.4332,274.1184,274.1647,10749.0
2022-07-27 13:50:00,296.03,296.03,295.31,295.57,26247.0,274.1369,274.1369,273.4702,273.7109,26247.0
2022-07-27 14:00:00,295.57,296.32,294.66,295.14,65957.0,273.7109,274.4055,272.8682,273.3127,65957.0
2022-07-27 14:10:00,295.27,295.6,294.98,295.33,29253.0,273.4331,273.7387,273.1646,273.4887,29253.0
2022-07-27 14:20:00,295.33,295.62,295.28,295.41,46897.0,273.4887,273.7572,273.4424,273.5628,46897.0
2022-07-27 14:30:00,295.36,297.03,294.76,296.58,102645.0,273.5165,275.063,272.9608,274.6462,102645.0
2022-07-27 14:40:00,296.81,299.22,296.71,298.3,181046.0,274.8592,277.091,274.7666,276.239,181046.0
2022-07-27 14:50:00,298.35,298.61,297.4,297.89,91844.0,276.2853,276.5261,275.4056,275.8594,91844.0
2022-07-27 15:00:00,297.89,298.85,297.46,298.41,81972.0,275.8594,276.7484,275.4612,276.3409,81972.0
2022-07-27 15:10:00,298.28,299.2,298.19,298.67,54922.0,276.2205,277.0725,276.1372,276.5817,54922.0
2022-07-27 15:20:00,298.73,300.08,298.53,299.99,49524.0,276.6372,277.8874,276.452,277.804,49524.0
2022-07-27 15:30:00,300.15,300.31,299.5,299.63,71531.0,277.9522,278.1004,277.3503,277.4707,71531.0
2022-07-27 15:40:00,299.63,300.24,299.49,299.65,61114.0,277.4707,278.0356,277.341,277.4892,61114.0
2022-07-27 15:50:00,299.71,299.74,298.72,298.86,147127.0,277.5448,277.5725,276.628,276.7576,147127.0
2022-07-28 09:30:00,294.97,297.04,294.97,296.19,196056.0,273.1553,275.0722,273.1553,274.2851,196056.0
2022-07-28 09:40:00,296.09,297.07,294.08,294.23,69578.0,274.1925,275.1,272.3311,272.47,69578.0
2022-07-28 09:50:00,294.3,295.6,293.16,295.38,53261.0,272.5349,273.7387,271.4792,273.535,53261.0
2022-07-28 10:00:00,295.5,296.18,295.11,295.92,34333.0,273.6461,274.2758,273.2849,274.035,34333.0
2022-07-28 10:10:00,296.23,296.9,295.53,295.78,23936.0,274.3221,274.9426,273.6739,273.9054,23936.0
2022-07-28 10:20:00,295.8,296.57,295.19,296.51,42043.0,273.9239,274.637,273.359,274.5814,42043.0
2022-07-28 10:30:00,296.52,297.57,296.06,296.96,26785.0,274.5907,275.563,274.1647,274.9981,26785.0
2022-07-28 10:40:00,297.01,297.11,296.31,297.01,38027.0,275.0444,275.137,274.3962,275.0444,38027.0
2022-07-28 10:50:00,296.94,297.38,296.63,297.26,23337.0,274.9796,275.3871,274.6925,275.2759,23337.0
2022-07-28 11:00:00,297.37,297.52,296.73,296.94,23280.0,275.3778,275.5167,274.7851,274.9796,23280.0
2022-07-28 11:10:00,296.97,297.08,296.4,296.93,20460.0,275.0074,275.1093,274.4795,274.9703,20460.0
2022-07-28 11:20:00,296.94,299.14,296.83,298.97,46429.0,274.9796,277.0169,274.8777,276.8595,46429.0
2022-07-28 11:30:00,299.1,300.38,299.0,300.29,49710.0,276.9799,278.1652,276.8873,278.0819,49710.0
2022-07-28 11:40:00,300.37,300.77,299.4,299.84,38141.0,278.1559,278.5264,277.2577,277.6651,38141.0
2022-07-28 11:50:00,300.0,300.38,299.6,299.75,27403.0,277.8133,278.1652,277.4429,277.5818,27403.0
2022-07-28 12:00:00,299.78,300.14,299.53,299.76,25725.0,277.6096,277.943,277.3781,277.5911,25725.0
2022-07-28 12:10:00,299.8,300.14,299.3,299.36,37013.0,277.6281,277.943,277.1651,277.2206,37013.0
2022-07-28 12:20:00,299.31,300.37,299.19,300.1,32908.0,277.1743,278.1559,277.0632,277.9059,32908.0
2022-07-28 12:30:00,300.14,300.28,299.69,299.95,24322.0,277.943,278.0726,277.5262,277.767,24322.0
2022-07-28 12:40:00,299.98,300.45,299.76,300.36,28322.0,277.7948,278.23,277.5911,278.1467,28322.0
2022-07-28 12:50:00,300.32,300.48,299.9,300.31,50565.0,278.1096,278.2578,277.7207,278.1004,50565.0
2022-07-28 13:00:00,300.31,300.31,299.8,300.18,20881.0,278.1004,278.1004,277.6281,277.98,20881.0
2022-07-28 13:10:00,300.24,301.24,300.14,300.76,51549.0,278.0356,278.9616,277.943,278.5171,51549.0
2022-07-28 13:20:00,300.78,300.91,300.24,300.73,52180.0,278.5356,278.656,278.0356,278.4893,52180.0
2022-07-28 13:30:00,300.69,300.97,300.35,300.59,47620.0,278.4523,278.7116,278.1374,278.3597,47620.0
2022-07-28 13:40:00,300.57,301.14,300.41,300.44,70645.0,278.3412,278.869,278.193,278.2208,70645.0
2022-07-28 13:50:00,300.44,300.66,300.13,300.38,60588.0,278.2208,278.4245,277.9337,278.1652,60588.0
2022-07-28 14:00:00,300.42,300.45,299.81,299.87,63413.0,278.2022,278.23,277.6374,277.6929,63413.0
2022-07-28 14:10:00,299.83,300.71,299.79,300.39,62763.0,277.6559,278.4708,277.6188,278.1745,62763.0
2022-07-28 14:20:00,300.33,300.34,299.24,299.25,59853.0,278.1189,278.1282,277.1095,277.1188,59853.0
2022-07-28 14:30:00,299.26,299.27,298.66,299.1,50144.0,277.128,277.1373,276.5724,276.9799,50144.0
2022-07-28 14:40:00,299.15,299.35,298.8,298.84,38284.0,277.0262,277.2114,276.7021,276.7391,38284.0
2022-07-28 14:50:00,298.82,299.19,298.32,298.56,84150.0,276.7206,277.0632,276.2576,276.4798,84150.0
2022-07-28 15:00:00,298.55,299.22,298.41,298.63,71718.0,276.4705,277.091,276.3409,276.5446,71718.0
2022-07-28 15:10:00,298.66,298.69,297.87,298.34,93430.0,276.5724,276.6002,275.8408,276.2761,93430.0
2022-07-28 15:20:00,298.33,299.5,298.33,299.48,65136.0,276.2668,277.3503,276.2668,277.3318,65136.0
2022-07-28 15:30:00,299.45,299.53,299.0,299.53,93621.0,277.304,277.3781,276.8873,277.3781,93621.0
2022-07-28 15:40:00,299.53,299.93,299.25,299.9,73156.0,277.3781,277.7485,277.1188,277.7207,73156.0
2022-07-28 15:50:00,299.85,300.16,299.38,299.49,188721.0,277.6744,277.9615,277.2392,277.341,188721.0
2022-07-29 09:30:00,300.0,300.85,298.44,299.77,98660.0,277.8133,278.6004,276.3687,277.6003,98660.0
2022-07-29 09:40:00,299.62,300.01,299.1,299.13,50415.0,277.4614,277.8226,276.9799,277.0076,50415.0
2022-07-29 09:50:00,299.01,299.35,298.23,298.52,31971.0,276.8965,277.2114,276.1742,276.4428,31971.0
2022-07-29 10:00:00,298.53,299.93,298.16,299.37,44252.0,276.452,277.7485,276.1094,277.2299,44252.0
2022-07-29 10:10:00,299.28,299.46,298.06,298.28,27038.0,277.1466,277.3132,276.0168,276.2205,27038.0
2022-07-29 10:20:00,298.23,298.59,297.46,298.32,52436.0,276.1742,276.5076,275.4612,276.2576,52436.0
2022-07-29 10:30:00,298.29,298.7,297.91,298.54,32315.0,276.2298,276.6094,275.8779,276.4613,32315.0
2022-07-29 10:40:00,298.54,299.32,298.35,298.63,21444.0,276.4613,277.1836,276.2853,276.5446,21444.0
2022-07-29 10:50:00,298.59,298.75,297.61,297.61,27803.0,276.5076,276.6558,275.6001,275.6001,27803.0
2022-07-29 11:00:00,297.69,298.21,297.43,297.94,35092.0,275.6741,276.1557,275.4334,275.9057,35092.0
2022-07-29 11:10:00,297.88,298.44,297.54,298.19,21221.0,275.8501,276.3687,275.5352,276.1372,21221.0
2022-07-29 11:20:00,298.1,298.9,298.1,298.53,23188.0,276.0538,276.7947,276.0538,276.452,23188.0
2022-07-29 11:30:00,298.6,298.8,298.46,298.64,17342.0,276.5168,276.7021,276.3872,276.5539,17342.0
2022-07-29 11:40:00,298.76,299.17,298.17,298.17,18553.0,276.665,277.0447,276.1186,276.1186,18553.0
2022-07-29 11:50:00,298.12,298.5,298.07,298.07,13725.0,276.0723,276.4242,276.026,276.026,13725.0
2022-07-29 12:00:00,298.12,298.34,297.67,297.72,46591.0,276.0723,276.2761,275.6556,275.7019,46591.0
2022-07-29 12:10:00,297.79,298.35,297.78,298.17,16332.0,275.7667,276.2853,275.7575,276.1186,16332.0
2022-07-29 12:20:00,298.13,298.37,297.86,297.91,34433.0,276.0816,276.3039,275.8316,275.8779,34433.0
2022-07-29 12:30:00,297.97,298.36,297.84,298.12,25537.0,275.9334,276.2946,275.813,276.0723,25537.0
2022-07-29 12:40:00,298.13,298.31,297.73,297.96,21398.0,276.0816,276.2483,275.7112,275.9242,21398.0
2022-07-29 12:50:00,297.94,298.99,297.94,298.45,35975.0,275.9057,276.878,275.9057,276.3779,35975.0
2022-07-29 13:00:00,298.51,298.51,297.99,298.25,21916.0,276.4335,276.4335,275.952,276.1927,21916.0
2022-07-29 13:10:00,298.19,298.32,297.95,298.26,19755.0,276.1372,276.2576,275.9149,276.202,19755.0
2022-07-29 13:20:00,298.29,298.6,298.05,298.18,18821.0,276.2298,276.5168,276.0075,276.1279,18821.0
2022-07-29 13:30:00,298.2,298.77,298.2,298.58,19354.0,276.1464,276.6743,276.1464,276.4983,19354.0
2022-07-29 13:40:00,298.56,299.3,298.5,299.17,16100.0,276.4798,277.1651,276.4242,277.0447,16100.0
2022-07-29 13:50:00,299.09,299.82,299.06,299.33,26497.0,276.9706,277.6466,276.9428,277.1929,26497.0
2022-07-29 14:00:00,299.28,299.52,299.05,299.4,13172.0,277.1466,277.3688,276.9336,277.2577,13172.0
2022-07-29 14:10:00,299.52,299.85,299.35,299.83,14653.0,277.3688,277.6744,277.2114,277.6559,14653.0
2022-07-29 14:20:00,299.78,299.9,299.48,299.54,27522.0,277.6096,277.7207,277.3318,277.3873,27522.0
2022-07-29 14:30:00,299.65,300.05,299.57,299.81,33632.0,277.4892,277.8596,277.4151,277.6374,33632.0
2022-07-29 14:40:00,299.72,299.96,299.41,299.75,24802.0,277.554,277.7763,277.2669,277.5818,24802.0
2022-07-29 14:50:00,299.79,300.0,299.65,299.91,23350.0,277.6188,277.8133,277.4892,277.73,23350.0
2022-07-29 15:00:00,299.96,300.59,299.83,300.11,42938.0,277.7763,278.3597,277.6559,277.9152,42938.0
2022-07-29 15:10:00,300.25,300.51,300.09,300.51,29396.0,278.0448,278.2856,277.8966,278.2856,29396.0
2022-07-29 15:20:00,300.45,301.25,300.36,301.2,45589.0,278.23,278.9709,278.1467,278.9246,45589.0
2022-07-29 15:30:00,301.23,301.44,300.88,301.1,35383.0,278.9523,279.1468,278.6282,278.832,35383.0
2022-07-29 15:40:00,301.08,301.23,300.8,300.9,34831.0,278.8134,278.9523,278.5541,278.6467,34831.0
2022-07-29 15:50:00,301.16,301.33,300.54,301.02,214150.0,278.8875,279.0449,278.3134,278.7579,214150.0
2022-08-01 09:30:00,300.64,303.06,300.01,302.12,83189.0,278.406,280.647,277.8226,279.7765,83189.0
2022-08-01 09:40:00,302.26,303.5,301.86,303.34,31743.0,279.9062,281.0545,279.5357,280.9063,31743.0
2022-08-01 09:50:00,303.41,305.0,303.15,303.75,54226.0,280.9711,282.4435,280.7303,281.286,54226.0
2022-08-01 10:00:00,303.76,304.7,303.14,303.73,32098.0,281.2952,282.1657,280.7211,281.2675,32098.0
2022-08-01 10:10:00,303.62,303.95,303.13,303.22,37008.0,281.1656,281.4712,280.7118,280.7952,37008.0
2022-08-01 10:20:00,303.13,303.52,302.47,302.63,22254.0,280.7118,281.073,280.1006,280.2488,22254.0
2022-08-01 10:30:00,302.73,304.14,302.29,304.06,37751.0,280.3414,281.6471,279.9339,281.573,37751.0
2022-08-01 10:40:00,304.16,305.56,304.16,305.45,59161.0,281.6657,282.9621,281.6657,282.8602,59161.0
2022-08-01 10:50:00,305.4,307.31,305.4,307.1,62328.0,282.8139,284.5827,282.8139,284.3882,62328.0
2022-08-01 11:00:00,307.06,307.29,306.47,306.6,65321.0,284.3512,284.5642,283.8048,283.9252,65321.0
2022-08-01 11:10:00,306.6,307.26,305.9,306.09,43937.0,283.9252,284.5364,283.277,283.4529,43937.0
2022-08-01 11:20:00,306.09,307.5,305.91,307.17,30451.0,283.4529,284.7586,283.2862,284.453,30451.0
2022-08-01 11:30:00,307.24,307.42,306.7,307.4,31586.0,284.5179,284.6846,284.0178,284.666,31586.0
2022-08-01 11:40:00,307.37,308.44,307.31,308.38,60871.0,284.6383,285.6291,284.5827,285.5736,60871.0
2022-08-01 11:50:00,308.35,308.45,307.32,307.51,38692.0,285.5458,285.6384,284.592,284.7679,38692.0
2022-08-01 12:00:00,307.47,307.72,306.98,307.26,40633.0,284.7309,284.9624,284.2771,284.5364,40633.0
2022-08-01 12:10:00,307.26,307.55,306.81,307.26,37700.0,284.5364,284.8049,284.1197,284.5364,37700.0
2022-08-01 12:20:00,307.27,307.46,306.89,307.02,20433.0,284.5456,284.7216,284.1938,284.3141,20433.0
2022-08-01 12:30:00,307.09,307.31,306.66,307.08,22336.0,284.379,284.5827,283.9808,284.3697,22336.0
2022-08-01 12:40:00,307.12,307.56,306.83,307.38,25356.0,284.4067,284.8142,284.1382,284.6475,25356.0
2022-08-01 12:50:00,307.49,307.52,306.66,306.82,37704.0,284.7494,284.7772,283.9808,284.1289,37704.0
2022-08-01 13:00:00,306.7,306.83,305.9,306.4,24904.0,284.0178,284.1382,283.277,283.74,24904.0
2022-08-01 13:10:00,306.41,306.42,305.65,305.8,27670.0,283.7492,283.7585,283.0455,283.1844,27670.0
2022-08-01 13:20:00,305.67,306.05,305.14,305.25,26553.0,283.064,283.4159,282.5732,282.675,26553.0
2022-08-01 13:30:00,305.31,305.42,304.87,305.21,25857.0,282.7306,282.8325,282.3231,282.638,25857.0
2022-08-01 13:40:00,305.38,305.44,304.66,304.97,26710.0,282.7954,282.851,282.1287,282.4157,26710.0
2022-08-01 13:50:00,305.0,305.64,304.63,305.53,30105.0,282.4435,283.0362,282.1009,282.9343,30105.0
2022-08-01 14:00:00,305.57,305.86,305.07,305.67,39932.0,282.9714,283.2399,282.5084,283.064,39932.0
2022-08-01 14:10:00,305.67,305.9,305.26,305.4,23952.0,283.064,283.277,282.6843,282.8139,23952.0
2022-08-01 14:20:00,305.49,305.72,305.17,305.49,26802.0,282.8973,283.1103,282.601,282.8973,26802.0
2022-08-01 14:30:00,305.45,305.97,305.45,305.85,37056.0,282.8602,283.3418,282.8602,283.2307,37056.0
2022-08-01 14:40:00,305.81,306.01,305.41,305.88,44379.0,283.1936,283.3788,282.8232,283.2584,44379.0
2022-08-01 14:50:00,305.84,307.06,305.68,307.0,33196.0,283.2214,284.3512,283.0732,284.2956,33196.0
2022-08-01 15:00:00,307.02,307.36,306.58,307.3,43678.0,284.3141,284.629,283.9067,284.5734,43678.0
2022-08-01 15:10:00,307.26,307.65,307.18,307.35,37218.0,284.5364,284.8975,284.4623,284.6197,37218.0
2022-08-01 15:20:00,307.35,307.5,307.16,307.3,37927.0,284.6197,284.7586,284.4438,284.5734,37927.0
2022-08-01 15:30:00,307.3,307.47,306.86,307.08,50823.0,284.5734,284.7309,284.166,284.3697,50823.0
2022-08-01 15:40:00,307.13,307.53,306.87,306.87,57680.0,284.416,284.7864,284.1752,284.1752,57680.0
2022-08-01 15:50:00,306.95,307.65,305.6,305.91,215676.0,284.2493,284.8975,282.9992,283.2862,215676.0
2022-08-02 09:30:00,305.4,305.61,302.5,303.12,98194.0,282.8139,283.0084,280.1284,280.7026,98194.0
2022-08-02 09:40:00,303.52,303.53,301.59,302.55,44014.0,281.073,281.0822,279.2857,280.1747,44014.0
2022-08-02 09:50:00,302.53,303.47,302.47,303.11,22858.0,280.1562,281.0267,280.1006,280.6933,22858.0
2022-08-02 10:00:00,302.93,304.07,302.3,302.3,38276.0,280.5266,281.5823,279.9432,279.9432,38276.0
2022-08-02 10:10:00,302.18,302.49,300.18,300.62,127665.0,279.8321,280.1192,277.98,278.3875,127665.0
2022-08-02 10:20:00,300.75,301.22,300.01,300.86,32572.0,278.5078,278.9431,277.8226,278.6097,32572.0
2022-08-02 10:30:00,300.91,302.5,300.91,302.35,40240.0,278.656,280.1284,278.656,279.9895,40240.0
2022-08-02 10:40:00,302.49,303.64,302.34,302.8,26227.0,280.1192,281.1841,279.9802,280.4062,26227.0
2022-08-02 10:50:00,302.92,303.44,302.26,302.42,26654.0,280.5174,280.9989,279.9062,280.0543,26654.0
2022-08-02 11:00:00,302.52,303.0,302.35,302.44,21743.0,280.1469,280.5914,279.9895,280.0729,21743.0
2022-08-02 11:10:00,302.54,303.2,302.28,302.96,20719.0,280.1655,280.7766,279.9247,280.5544,20719.0
2022-08-02 11:20:00,302.87,303.26,302.46,303.12,13788.0,280.4711,280.8322,280.0914,280.7026,13788.0
2022-08-02 11:30:00,302.95,303.78,302.4,303.6,20093.0,280.5451,281.3138,280.0358,281.1471,20093.0
2022-08-02 11:40:00,303.59,304.05,303.2,303.66,27742.0,281.1378,281.5638,280.7766,281.2026,27742.0
2022-08-02 11:50:00,303.65,303.75,303.07,303.15,16876.0,281.1934,281.286,280.6563,280.7303,16876.0
2022-08-02 12:00:00,303.16,304.27,303.16,303.96,17577.0,280.7396,281.7675,280.7396,281.4804,17577.0
2022-08-02 12:10:00,304.04,304.79,303.94,304.65,17863.0,281.5545,282.2491,281.4619,282.1194,17863.0
2022-08-02 12:20:00,304.64,305.18,304.58,304.87,26601.0,282.1102,282.6102,282.0546,282.3231,26601.0
2022-08-02 12:30:00,304.88,304.99,304.14,304.53,22530.0,282.3324,282.4343,281.6471,282.0083,22530.0
2022-08-02 12:40:00,304.5,304.8,304.3,304.75,35175.0,281.9805,282.2583,281.7953,282.212,35175.0
2022-08-02 12:50:00,304.75,304.76,304.16,304.18,18944.0,282.212,282.2213,281.6657,281.6842,18944.0
2022-08-02 13:00:00,304.15,304.23,303.79,304.07,20283.0,281.6564,281.7305,281.323,281.5823,20283.0
2022-08-02 13:10:00,304.06,304.21,303.82,304.0,15930.0,281.573,281.712,281.3508,281.5175,15930.0
2022-08-02 13:20:00,304.02,304.12,302.64,302.81,18886.0,281.536,281.6286,280.2581,280.4155,18886.0
2022-08-02 13:30:00,302.65,302.75,301.93,302.08,18926.0,280.2673,280.3599,279.6006,279.7395,18926.0
2022-08-02 13:40:00,302.08,302.18,301.63,301.72,19750.0,279.7395,279.8321,279.3228,279.4061,19750.0
2022-08-02 13:50:00,301.66,301.85,301.33,301.81,15838.0,279.3505,279.5265,279.0449,279.4894,15838.0
2022-08-02 14:00:00,301.78,302.24,301.35,302.23,19085.0,279.4617,279.8876,279.0635,279.8784,19085.0
2022-08-02 14:10:00,302.22,302.22,301.7,301.83,16800.0,279.8691,279.8691,279.3876,279.508,16800.0
2022-08-02 14:20:00,301.84,302.33,301.78,302.33,18717.0,279.5172,279.971,279.4617,279.971,18717.0
2022-08-02 14:30:00,302.39,302.95,302.34,302.56,22380.0,280.0266,280.5451,279.9802,280.184,22380.0
2022-08-02 14:40:00,302.55,302.83,302.24,302.66,17207.0,280.1747,280.434,279.8876,280.2766,17207.0
2022-08-02 14:50:00,302.78,302.97,301.89,302.05,27984.0,280.3877,280.5637,279.5635,279.7117,27984.0
2022-08-02 15:00:00,302.05,302.71,301.88,302.29,14984.0,279.7117,280.3229,279.5543,279.9339,14984.0
2022-08-02 15:10:00,302.3,302.44,301.57,301.76,40727.0,279.9432,280.0729,279.2672,279.4431,40727.0
2022-08-02 15:20:00,301.6,302.57,301.46,302.52,72117.0,279.295,280.1932,279.1653,280.1469,72117.0
2022-08-02 15:30:00,302.53,303.05,302.21,302.63,33004.0,280.1562,280.6377,279.8599,280.2488,33004.0
2022-08-02 15:40:00,302.63,302.74,302.02,302.02,55272.0,280.2488,280.3507,279.6839,279.6839,55272.0
2022-08-02 15:50:00,302.23,302.35,300.59,300.79,214904.0,279.8784,279.9895,278.3597,278.5449,214904.0
2022-08-03 09:30:00,303.35,306.1,302.71,305.88,101539.0,280.9156,283.4622,280.3229,283.2584,101539.0
2022-08-03 09:40:00,305.98,306.45,302.95,303.81,49216.0,283.3511,283.7863,280.5451,281.3415,49216.0
2022-08-03 09:50:00,303.71,303.78,302.59,303.05,27042.0,281.2489,281.3138,280.2118,280.6377,27042.0
2022-08-03 10:00:00,303.02,303.07,301.84,302.47,30173.0,280.61,280.6563,279.5172,280.1006,30173.0
2022-08-03 10:10:00,302.66,303.12,300.78,300.96,39216.0,280.2766,280.7026,278.5356,278.7023,39216.0
2022-08-03 10:20:00,301.01,301.73,300.5,301.73,40337.0,278.7486,279.4154,278.2763,279.4154,40337.0
2022-08-03 10:30:00,301.84,302.02,300.34,301.07,36223.0,279.5172,279.6839,278.1282,278.8042,36223.0
2022-08-03 10:40:00,301.09,302.27,300.87,302.04,15591.0,278.8227,279.9154,278.619,279.7024,15591.0
2022-08-03 10:50:00,302.08,302.6,301.98,302.15,23876.0,279.7395,280.221,279.6469,279.8043,23876.0
2022-08-03 11:00:00,302.16,303.04,302.0,302.95,37757.0,279.8136,280.6285,279.6654,280.5451,37757.0
2022-08-03 11:10:00,303.0,303.71,302.91,303.0,34503.0,280.5914,281.2489,280.5081,280.5914,34503.0
2022-08-03 11:20:00,303.04,303.94,303.04,303.85,19249.0,280.6285,281.4619,280.6285,281.3786,19249.0
2022-08-03 11:30:00,303.8,304.0,303.27,303.35,27585.0,281.3323,281.5175,280.8415,280.9156,27585.0
2022-08-03 11:40:00,303.43,303.61,303.17,303.27,20602.0,280.9896,281.1563,280.7489,280.8415,20602.0
2022-08-03 11:50:00,303.33,303.85,303.03,303.68,28165.0,280.897,281.3786,280.6192,281.2211,28165.0
2022-08-03 12:00:00,303.65,303.84,303.49,303.64,21458.0,281.1934,281.3693,281.0452,281.1841,21458.0
2022-08-03 12:10:00,303.62,304.26,303.58,303.63,25107.0,281.1656,281.7583,281.1285,281.1748,25107.0
2022-08-03 12:20:00,303.59,304.04,303.42,303.71,20861.0,281.1378,281.5545,280.9804,281.2489,20861.0
2022-08-03 12:30:00,303.62,304.68,303.56,304.63,27836.0,281.1656,282.1472,281.11,282.1009,27836.0
2022-08-03 12:40:00,304.62,305.07,304.49,305.01,23615.0,282.0916,282.5084,281.9712,282.4528,23615.0
2022-08-03 12:50:00,304.95,305.26,304.95,305.05,25783.0,282.3972,282.6843,282.3972,282.4898,25783.0
2022-08-03 13:00:00,305.09,305.8,305.09,305.73,25162.0,282.5269,283.1844,282.5269,283.1195,25162.0
2022-08-03 13:10:00,305.64,305.7,305.14,305.35,18440.0,283.0362,283.0918,282.5732,282.7676,18440.0
2022-08-03 13:20:00,305.32,305.64,305.08,305.49,14361.0,282.7399,283.0362,282.5176,282.8973,14361.0
2022-08-03 13:30:00,305.57,305.6,305.05,305.05,19498.0,282.9714,282.9992,282.4898,282.4898,19498.0
2022-08-03 13:40:00,305.1,305.57,305.08,305.48,14479.0,282.5361,282.9714,282.5176,282.888,14479.0
2022-08-03 13:50:00,305.49,305.81,305.28,305.57,13650.0,282.8973,283.1936,282.7028,282.9714,13650.0
2022-08-03 14:00:00,305.51,305.76,305.31,305.66,10329.0,282.9158,283.1473,282.7306,283.0547,10329.0
2022-08-03 14:10:00,305.65,306.13,305.65,306.1,31051.0,283.0455,283.49,283.0455,283.4622,31051.0
2022-08-03 14:20:00,306.16,306.8,306.15,306.42,35579.0,283.5177,284.1104,283.5085,283.7585,35579.0
2022-08-03 14:30:00,306.38,306.81,306.19,306.67,25687.0,283.7215,284.1197,283.5455,283.99,25687.0
2022-08-03 14:40:00,306.69,307.17,306.56,307.13,40640.0,284.0085,284.453,283.8882,284.416,40640.0
2022-08-03 14:50:00,307.11,307.55,307.07,307.22,35047.0,284.3975,284.8049,284.3604,284.4993,35047.0
2022-08-03 15:00:00,307.25,307.88,307.15,307.49,36989.0,284.5271,285.1105,284.4345,284.7494,36989.0
2022-08-03 15:10:00,307.47,307.94,307.33,307.94,59302.0,284.7309,285.1661,284.6012,285.1661,59302.0
2022-08-03 15:20:00,307.93,308.07,307.18,307.29,38122.0,285.1568,285.2865,284.4623,284.5642,38122.0
2022-08-03 15:30:00,307.29,307.65,307.03,307.05,36398.0,284.5642,284.8975,284.3234,284.3419,36398.0
2022-08-03 15:40:00,307.08,307.73,307.06,307.26,63079.0,284.3697,284.9716,284.3512,284.5364,63079.0
2022-08-03 15:50:00,307.36,307.54,306.07,306.16,206686.0,284.629,284.7957,283.4344,283.5177,206686.0
2022-08-04 09:30:00,304.54,308.79,304.44,308.29,107123.0,282.0175,285.9532,281.9249,285.4902,107123.0
2022-08-04 09:40:00,308.37,309.97,307.22,307.22,49775.0,285.5643,287.046,284.4993,284.4993,49775.0
2022-08-04 09:50:00,307.34,309.05,306.57,308.29,29987.0,284.6105,286.194,283.8974,285.4902,29987.0
2022-08-04 10:00:00,308.44,309.15,307.76,308.88,26877.0,285.6291,286.2866,284.9994,286.0366,26877.0
2022-08-04 10:10:00,308.71,308.79,308.0,308.27,42914.0,285.8792,285.9532,285.2217,285.4717,42914.0
2022-08-04 10:20:00,308.27,309.25,307.93,308.65,21456.0,285.4717,286.3792,285.1568,285.8236,21456.0
2022-08-04 10:30:00,308.59,309.02,307.21,307.21,33235.0,285.768,286.1662,284.4901,284.4901,33235.0
2022-08-04 10:40:00,307.23,308.12,307.01,307.83,29575.0,284.5086,285.3328,284.3049,285.0642,29575.0
2022-08-04 10:50:00,307.84,308.99,307.83,308.71,19865.0,285.0735,286.1384,285.0642,285.8792,19865.0
2022-08-04 11:00:00,308.65,309.0,308.44,308.89,20165.0,285.8236,286.1477,285.6291,286.0458,20165.0
2022-08-04 11:10:00,308.87,309.47,308.68,309.17,24822.0,286.0273,286.5829,285.8514,286.3051,24822.0
2022-08-04 11:20:00,309.29,309.44,308.69,308.88,19326.0,286.4163,286.5552,285.8606,286.0366,19326.0
2022-08-04 11:30:00,308.84,309.29,307.78,307.78,17795.0,285.9995,286.4163,285.0179,285.0179,17795.0
2022-08-04 11:40:00,307.84,309.05,307.74,308.86,12680.0,285.0735,286.194,284.9809,286.0181,12680.0
2022-08-04 11:50:00,308.97,309.12,308.27,308.36,59668.0,286.1199,286.2588,285.4717,285.555,59668.0
2022-08-04 12:00:00,308.36,308.43,307.69,307.71,11024.0,285.555,285.6199,284.9346,284.9531,11024.0
2022-08-04 12:10:00,307.72,308.05,307.22,307.69,15716.0,284.9624,285.268,284.4993,284.9346,15716.0
2022-08-04 12:20:00,307.65,307.81,307.22,307.78,17467.0,284.8975,285.0457,284.4993,285.0179,17467.0
2022-08-04 12:30:00,307.79,307.81,307.09,307.16,12761.0,285.0272,285.0457,284.379,284.4438,12761.0
2022-08-04 12:40:00,307.33,307.5,306.54,306.59,12597.0,284.6012,284.7586,283.8696,283.9159,12597.0
2022-08-04 12:50:00,306.52,306.81,306.34,306.55,17770.0,283.8511,284.1197,283.6844,283.8789,17770.0
2022-08-04 13:00:00,306.55,306.95,306.24,306.34,15005.0,283.8789,284.2493,283.5918,283.6844,15005.0
2022-08-04 13:10:00,306.39,306.74,306.24,306.69,12910.0,283.7307,284.0548,283.5918,284.0085,12910.0
2022-08-04 13:20:00,306.66,307.02,306.32,306.92,12811.0,283.9808,284.3141,283.6659,284.2215,12811.0
2022-08-04 13:30:00,306.91,307.03,306.77,306.91,10897.0,284.2123,284.3234,284.0826,284.2123,10897.0
2022-08-04 13:40:00,307.0,307.41,306.71,306.94,10689.0,284.2956,284.6753,284.0271,284.2401,10689.0
2022-08-04 13:50:00,306.89,306.94,306.14,306.6,12362.0,284.1938,284.2401,283.4992,283.9252,12362.0
2022-08-04 14:00:00,306.5,306.52,306.12,306.14,18045.0,283.8326,283.8511,283.4807,283.4992,18045.0
2022-08-04 14:10:00,306.14,306.17,305.74,305.81,27116.0,283.4992,283.527,283.1288,283.1936,27116.0
2022-08-04 14:20:00,305.83,305.9,305.4,305.9,29630.0,283.2121,283.277,282.8139,283.277,29630.0
2022-08-04 14:30:00,305.99,306.11,305.59,305.82,15028.0,283.3603,283.4714,282.9899,283.2029,15028.0
2022-08-04 14:40:00,305.84,306.38,305.59,306.22,16226.0,283.2214,283.7215,282.9899,283.5733,16226.0
2022-08-04 14:50:00,306.33,306.74,306.22,306.23,14344.0,283.6752,284.0548,283.5733,283.5826,14344.0
2022-08-04 15:00:00,306.18,306.7,306.18,306.65,14560.0,283.5363,284.0178,283.5363,283.9715,14560.0
2022-08-04 15:10:00,306.71,307.52,306.63,307.34,14900.0,284.0271,284.7772,283.953,284.6105,14900.0
2022-08-04 15:20:00,307.32,307.32,306.66,306.88,16335.0,284.592,284.592,283.9808,284.1845,16335.0
2022-08-04 15:30:00,306.84,307.06,306.59,306.82,30964.0,284.1474,284.3512,283.9159,284.1289,30964.0
2022-08-04 15:40:00,306.84,307.44,306.84,307.28,45610.0,284.1474,284.7031,284.1474,284.5549,45610.0
2022-08-04 15:50:00,307.33,307.67,307.0,307.17,177610.0,284.6012,284.9161,284.2956,284.453,177610.0
2022-08-05 09:30:00,305.38,306.59,304.49,305.59,91557.0,282.7954,283.9159,281.9712,282.9899,91557.0
2022-08-05 09:40:00,305.45,306.29,305.03,305.58,27137.0,282.8602,283.6381,282.4713,282.9806,27137.0
2022-08-05 09:50:00,305.71,305.97,304.61,305.0,35975.0,283.101,283.3418,282.0824,282.4435,35975.0
2022-08-05 10:00:00,305.18,306.54,304.8,306.37,28388.0,282.6102,283.8696,282.2583,283.7122,28388.0
2022-08-05 10:10:00,306.36,306.94,305.68,306.77,29029.0,283.7029,284.2401,283.0732,284.0826,29029.0
2022-08-05 10:20:00,306.84,307.71,306.74,307.16,26635.0,284.1474,284.9531,284.0548,284.4438,26635.0
2022-08-05 10:30:00,307.11,307.16,305.88,306.62,21619.0,284.3975,284.4438,283.2584,283.9437,21619.0
2022-08-05 10:40:00,306.55,306.92,305.95,306.78,20905.0,283.8789,284.2215,283.3233,284.0919,20905.0
2022-08-05 10:50:00,306.72,306.72,306.1,306.2,12786.0,284.0363,284.0363,283.4622,283.5548,12786.0
2022-08-05 11:00:00,306.19,306.19,305.02,305.73,20280.0,283.5455,283.5455,282.462,283.1195,20280.0
2022-08-05 11:10:00,305.76,305.99,305.47,305.8,17713.0,283.1473,283.3603,282.8788,283.1844,17713.0
2022-08-05 11:20:00,305.88,305.88,305.11,305.11,15456.0,283.2584,283.2584,282.5454,282.5454,15456.0
2022-08-05 11:30:00,305.1,305.92,305.0,305.32,16049.0,282.5361,283.2955,282.4435,282.7399,16049.0
2022-08-05 11:40:00,305.4,305.53,304.78,305.38,28113.0,282.8139,282.9343,282.2398,282.7954,28113.0
2022-08-05 11:50:00,305.35,305.87,305.22,305.37,13143.0,282.7676,283.2492,282.6473,282.7862,13143.0
2022-08-05 12:00:00,305.28,305.97,305.22,305.48,13922.0,282.7028,283.3418,282.6473,282.888,13922.0
2022-08-05 12:10:00,305.45,306.23,305.44,306.14,19206.0,282.8602,283.5826,282.851,283.4992,19206.0
2022-08-05 12:20:00,306.15,306.65,305.86,306.43,12220.0,283.5085,283.9715,283.2399,283.7678,12220.0
2022-08-05 12:30:00,306.44,306.72,305.92,306.63,12361.0,283.777,284.0363,283.2955,283.953,12361.0
2022-08-05 12:40:00,306.64,307.22,306.64,307.15,15328.0,283.9622,284.4993,283.9622,284.4345,15328.0
2022-08-05 12:50:00,307.13,307.65,307.07,307.65,13991.0,284.416,284.8975,284.3604,284.8975,13991.0
2022-08-05 13:00:00,307.62,308.18,307.45,307.9,30184.0,284.8698,285.3883,284.7123,285.1291,30184.0
2022-08-05 13:10:00,307.95,308.45,307.92,308.11,25144.0,285.1754,285.6384,285.1476,285.3235,25144.0
2022-08-05 13:20:00,308.07,308.33,307.82,308.04,13537.0,285.2865,285.5273,285.055,285.2587,13537.0
2022-08-05 13:30:00,307.91,308.71,307.9,308.49,21574.0,285.1383,285.8792,285.1291,285.6754,21574.0
2022-08-05 13:40:00,308.47,308.81,308.44,308.52,19637.0,285.6569,285.9718,285.6291,285.7032,19637.0
2022-08-05 13:50:00,308.54,308.59,307.94,308.21,19371.0,285.7217,285.768,285.1661,285.4161,19371.0
2022-08-05 14:00:00,308.1,308.18,307.83,307.85,22548.0,285.3143,285.3883,285.0642,285.0828,22548.0
2022-08-05 14:10:00,307.9,308.46,307.83,308.38,20110.0,285.1291,285.6476,285.0642,285.5736,20110.0
2022-08-05 14:20:00,308.39,308.61,307.93,307.95,12856.0,285.5828,285.7865,285.1568,285.1754,12856.0
2022-08-05 14:30:00,307.99,308.71,307.87,308.66,20806.0,285.2124,285.8792,285.1013,285.8328,20806.0
2022-08-05 14:40:00,308.7,308.83,308.33,308.41,19922.0,285.8699,285.9903,285.5273,285.6013,19922.0
2022-08-05 14:50:00,308.43,308.9,308.37,308.81,20899.0,285.6199,286.0551,285.5643,285.9718,20899.0
2022-08-05 15:00:00,308.84,309.02,308.42,308.51,28069.0,285.9995,286.1662,285.6106,285.6939,28069.0
2022-08-05 15:10:00,308.55,308.69,308.3,308.46,21153.0,285.731,285.8606,285.4995,285.6476,21153.0
2022-08-05 15:20:00,308.5,308.73,308.28,308.72,17800.0,285.6847,285.8977,285.481,285.8884,17800.0
2022-08-05 15:30:00,308.65,308.92,308.6,308.66,26942.0,285.8236,286.0736,285.7773,285.8328,26942.0
2022-08-05 15:40:00,308.6,309.65,308.49,309.46,39716.0,285.7773,286.7496,285.6754,286.5737,39716.0
2022-08-05 15:50:00,309.45,309.78,309.2,309.53,113779.0,286.5644,286.87,286.3329,286.6385,113779.0
2022-08-08 09:30:00,311.86,314.55,310.95,313.43,92562.0,288.7962,291.2873,287.9535,290.2501,92562.0
2022-08-08 09:40:00,313.42,314.02,312.72,313.91,38934.0,290.2408,290.7964,289.5926,290.6946,38934.0
2022-08-08 09:50:00,313.91,314.08,313.13,313.43,41512.0,290.6946,290.852,289.9723,290.2501,41512.0
2022-08-08 10:00:00,313.48,314.74,313.13,314.55,50616.0,290.2964,291.4632,289.9723,291.2873,50616.0
2022-08-08 10:10:00,314.73,314.73,313.01,313.44,31805.0,291.4539,291.4539,289.8611,290.2593,31805.0
2022-08-08 10:20:00,313.33,313.68,312.73,313.28,32227.0,290.1575,290.4816,289.6019,290.1112,32227.0
2022-08-08 10:30:00,313.35,314.5,313.22,314.21,46451.0,290.176,291.2409,290.0556,290.9724,46451.0
2022-08-08 10:40:00,314.22,315.08,314.07,314.39,47837.0,290.9817,291.7781,290.8427,291.1391,47837.0
2022-08-08 10:50:00,314.5,314.89,314.05,314.76,38411.0,291.2409,291.6021,290.8242,291.4817,38411.0
2022-08-08 11:00:00,314.81,315.79,314.81,315.65,31304.0,291.528,292.4355,291.528,292.3059,31304.0
2022-08-08 11:10:00,315.8,315.8,314.88,315.16,27668.0,292.4448,292.4448,291.5928,291.8521,27668.0
2022-08-08 11:20:00,315.16,315.77,314.75,314.81,14359.0,291.8521,292.417,291.4725,291.528,14359.0
2022-08-08 11:30:00,314.83,315.06,313.63,313.69,22723.0,291.5465,291.7595,290.4353,290.4909,22723.0
2022-08-08 11:40:00,313.8,313.9,312.54,313.05,45137.0,290.5927,290.6853,289.4259,289.8982,45137.0
2022-08-08 11:50:00,313.06,314.0,312.9,313.95,18018.0,289.9074,290.7779,289.7593,290.7316,18018.0
2022-08-08 12:00:00,313.92,313.93,312.53,312.56,19264.0,290.7038,290.7131,289.4166,289.4444,19264.0
2022-08-08 12:10:00,312.64,312.76,311.73,311.76,36160.0,289.5185,289.6296,288.6758,288.7036,36160.0
2022-08-08 12:20:00,311.78,312.17,311.67,312.05,26787.0,288.7221,289.0833,288.6202,288.9721,26787.0
2022-08-08 12:30:00,312.01,312.4,311.74,312.13,20625.0,288.9351,289.2963,288.6851,289.0462,20625.0
2022-08-08 12:40:00,312.14,312.37,312.04,312.13,17867.0,289.0555,289.2685,288.9629,289.0462,17867.0
2022-08-08 12:50:00,312.15,312.56,312.14,312.44,14044.0,289.0647,289.4444,289.0555,289.3333,14044.0
2022-08-08 13:00:00,312.39,312.44,311.7,311.95,22001.0,289.287,289.3333,288.648,288.8795,22001.0
2022-08-08 13:10:00,311.96,312.59,311.77,312.42,20653.0,288.8888,289.4722,288.7128,289.3148,20653.0
2022-08-08 13:20:00,312.47,312.49,311.59,311.67,17862.0,289.3611,289.3796,288.5462,288.6202,17862.0
2022-08-08 13:30:00,311.61,312.02,311.43,311.6,10764.0,288.5647,288.9444,288.398,288.5554,10764.0
2022-08-08 13:40:00,311.57,311.9,311.55,311.72,12118.0,288.5276,288.8332,288.5091,288.6665,12118.0
2022-08-08 13:50:00,311.83,312.14,311.62,312.05,7835.0,288.7684,289.0555,288.5739,288.9721,7835.0
2022-08-08 14:00:00,312.05,312.05,311.06,311.8,15082.0,288.9721,288.9721,288.0554,288.7406,15082.0
2022-08-08 14:10:00,311.8,311.94,311.28,311.64,11832.0,288.7406,288.8703,288.2591,288.5925,11832.0
2022-08-08 14:20:00,311.61,311.75,311.37,311.6,20375.0,288.5647,288.6943,288.3424,288.5554,20375.0
2022-08-08 14:30:00,311.68,311.81,311.26,311.34,14289.0,288.6295,288.7499,288.2406,288.3146,14289.0
2022-08-08 14:40:00,311.4,311.6,311.05,311.19,22834.0,288.3702,288.5554,288.0461,288.1757,22834.0
2022-08-08 14:50:00,311.18,311.43,310.9,311.21,22405.0,288.1665,288.398,287.9072,288.1943,22405.0
2022-08-08 15:00:00,311.25,311.39,310.85,310.86,22035.0,288.2313,288.361,287.8609,287.8701,22035.0
2022-08-08 15:10:00,310.83,310.88,310.44,310.85,30664.0,287.8424,287.8887,287.4812,287.8609,30664.0
2022-08-08 15:20:00,310.89,311.5,310.89,311.36,49322.0,287.8979,288.4628,287.8979,288.3332,49322.0
2022-08-08 15:30:00,311.34,311.86,311.2,311.69,31260.0,288.3146,288.7962,288.185,288.6388,31260.0
2022-08-08 15:40:00,311.72,312.2,311.71,312.11,33751.0,288.6665,289.111,288.6573,289.0277,33751.0
2022-08-08 15:50:00,312.17,312.3,311.63,311.84,154709.0,289.0833,289.2037,288.5832,288.7777,154709.0
2022-08-09 09:30:00,308.89,309.96,307.2,307.49,164056.0,286.0458,287.0367,284.4808,284.7494,164056.0
2022-08-09 09:40:00,307.6,307.83,305.29,305.34,46181.0,284.8512,285.0642,282.7121,282.7584,46181.0
2022-08-09 09:50:00,305.37,305.98,304.19,305.06,54772.0,282.7862,283.3511,281.6934,282.4991,54772.0
2022-08-09 10:00:00,305.06,305.47,303.95,304.1,45324.0,282.4991,282.8788,281.4712,281.6101,45324.0
2022-08-09 10:10:00,303.87,305.79,303.67,305.57,37104.0,281.3971,283.1751,281.2119,282.9714,37104.0
2022-08-09 10:20:00,305.63,305.86,305.05,305.35,22043.0,283.0269,283.2399,282.4898,282.7676,22043.0
2022-08-09 10:30:00,305.34,306.15,305.07,305.63,17161.0,282.7584,283.5085,282.5084,283.0269,17161.0
2022-08-09 10:40:00,305.56,305.57,304.87,305.08,13858.0,282.9621,282.9714,282.3231,282.5176,13858.0
2022-08-09 10:50:00,305.27,305.87,304.44,304.47,23259.0,282.6936,283.2492,281.9249,281.9527,23259.0
2022-08-09 11:00:00,304.5,304.51,303.31,303.97,43434.0,281.9805,281.9898,280.8785,281.4897,43434.0
2022-08-09 11:10:00,304.01,305.7,304.01,305.5,38007.0,281.5267,283.0918,281.5267,282.9065,38007.0
2022-08-09 11:20:00,305.43,305.72,305.12,305.31,15489.0,282.8417,283.1103,282.5547,282.7306,15489.0
2022-08-09 11:30:00,305.31,305.48,304.91,305.09,23357.0,282.7306,282.888,282.3602,282.5269,23357.0
2022-08-09 11:40:00,305.2,305.49,305.0,305.13,14476.0,282.6287,282.8973,282.4435,282.5639,14476.0
2022-08-09 11:50:00,305.02,305.29,304.56,304.56,17600.0,282.462,282.7121,282.0361,282.0361,17600.0
2022-08-09 12:00:00,304.51,304.63,303.79,304.27,21153.0,281.9898,282.1009,281.323,281.7675,21153.0
2022-08-09 12:10:00,304.19,304.71,303.91,304.49,17638.0,281.6934,282.175,281.4341,281.9712,17638.0
2022-08-09 12:20:00,304.46,304.73,303.54,303.66,20890.0,281.9435,282.1935,281.0915,281.2026,20890.0
2022-08-09 12:30:00,303.62,303.99,303.44,303.96,17998.0,281.1656,281.5082,280.9989,281.4804,17998.0
2022-08-09 12:40:00,303.95,304.16,303.72,304.07,13972.0,281.4712,281.6657,281.2582,281.5823,13972.0
2022-08-09 12:50:00,304.04,304.15,303.66,303.94,12589.0,281.5545,281.6564,281.2026,281.4619,12589.0
2022-08-09 13:00:00,304.02,304.13,303.46,303.55,14506.0,281.536,281.6379,281.0174,281.1008,14506.0
2022-08-09 13:10:00,303.54,304.26,303.46,303.98,13927.0,281.0915,281.7583,281.0174,281.499,13927.0
2022-08-09 13:20:00,304.01,304.31,303.76,303.79,14651.0,281.5267,281.8046,281.2952,281.323,14651.0
2022-08-09 13:30:00,303.89,304.04,303.61,303.93,18682.0,281.4156,281.5545,281.1563,281.4527,18682.0
2022-08-09 13:40:00,303.91,304.39,303.71,304.39,19185.0,281.4341,281.8786,281.2489,281.8786,19185.0
2022-08-09 13:50:00,304.36,305.5,304.31,305.31,21953.0,281.8509,282.9065,281.8046,282.7306,21953.0
2022-08-09 14:00:00,305.3,305.83,305.23,305.46,26103.0,282.7213,283.2121,282.6565,282.8695,26103.0
2022-08-09 14:10:00,305.4,305.59,304.93,305.01,16765.0,282.8139,282.9899,282.3787,282.4528,16765.0
2022-08-09 14:20:00,304.96,305.08,304.64,304.91,11864.0,282.4065,282.5176,282.1102,282.3602,11864.0
2022-08-09 14:30:00,304.89,305.13,304.83,305.06,15285.0,282.3417,282.5639,282.2861,282.4991,15285.0
2022-08-09 14:40:00,305.07,305.31,304.95,305.2,13849.0,282.5084,282.7306,282.3972,282.6287,13849.0
2022-08-09 14:50:00,305.17,305.87,305.15,305.37,34757.0,282.601,283.2492,282.5824,282.7862,34757.0
2022-08-09 15:00:00,305.41,305.63,305.3,305.58,30090.0,282.8232,283.0269,282.7213,282.9806,30090.0
2022-08-09 15:10:00,305.51,305.98,305.14,305.43,72181.0,282.9158,283.3511,282.5732,282.8417,72181.0
2022-08-09 15:20:00,305.41,305.7,305.17,305.35,31714.0,282.8232,283.0918,282.601,282.7676,31714.0
2022-08-09 15:30:00,305.35,305.35,304.74,304.86,55613.0,282.7676,282.7676,282.2028,282.3139,55613.0
2022-08-09 15:40:00,304.88,305.1,304.37,304.79,68971.0,282.3324,282.5361,281.8601,282.2491,68971.0
2022-08-09 15:50:00,304.75,305.36,304.6,305.18,165971.0,282.212,282.7769,282.0731,282.6102,165971.0
2022-08-10 09:30:00,309.5,312.16,309.05,311.27,232708.0,286.6107,289.074,286.194,288.2498,232708.0
2022-08-10 09:40:00,311.21,312.98,310.87,312.0,130956.0,288.1943,289.8334,287.8794,288.9258,130956.0
2022-08-10 09:50:00,312.0,312.16,311.05,311.05,77698.0,288.9258,289.074,288.0461,288.0461,77698.0
2022-08-10 10:00:00,311.14,311.73,310.77,311.73,53882.0,288.1294,288.6758,287.7868,288.6758,53882.0
2022-08-10 10:10:00,311.81,312.07,310.98,311.0,44140.0,288.7499,288.9907,287.9813,287.9998,44140.0
2022-08-10 10:20:00,310.94,311.43,310.21,310.21,52922.0,287.9442,288.398,287.2682,287.2682,52922.0
2022-08-10 10:30:00,310.35,311.63,309.35,310.76,131421.0,287.3979,288.5832,286.4718,287.7775,131421.0
2022-08-10 10:40:00,310.78,311.13,310.4,310.48,67551.0,287.7961,288.1202,287.4442,287.5183,67551.0
2022-08-10 10:50:00,310.47,311.53,310.31,311.06,41338.0,287.509,288.4906,287.3608,288.0554,41338.0
2022-08-10 11:00:00,311.19,312.37,311.17,312.1,63438.0,288.1757,289.2685,288.1572,289.0184,63438.0
2022-08-10 11:10:00,312.07,312.63,311.67,312.26,55517.0,288.9907,289.5092,288.6202,289.1666,55517.0
2022-08-10 11:20:00,312.17,312.65,312.13,312.32,25482.0,289.0833,289.5278,289.0462,289.2222,25482.0
2022-08-10 11:30:00,312.33,312.43,311.6,311.66,15573.0,289.2314,289.324,288.5554,288.611,15573.0
2022-08-10 11:40:00,311.63,312.12,311.17,312.01,20746.0,288.5832,289.037,288.1572,288.9351,20746.0
2022-08-10 11:50:00,312.08,312.2,311.58,312.0,35852.0,288.9999,289.111,288.5369,288.9258,35852.0
2022-08-10 12:00:00,311.96,312.06,311.53,311.94,25988.0,288.8888,288.9814,288.4906,288.8703,25988.0
2022-08-10 12:10:00,311.84,312.0,311.26,311.26,15789.0,288.7777,288.9258,288.2406,288.2406,15789.0
2022-08-10 12:20:00,311.24,311.74,311.0,311.71,48896.0,288.222,288.6851,287.9998,288.6573,48896.0
2022-08-10 12:30:00,311.57,311.75,311.14,311.48,25082.0,288.5276,288.6943,288.1294,288.4443,25082.0
2022-08-10 12:40:00,311.53,311.71,310.86,310.86,28335.0,288.4906,288.6573,287.8701,287.8701,28335.0
2022-08-10 12:50:00,310.88,311.59,310.71,311.59,20226.0,287.8887,288.5462,287.7312,288.5462,20226.0
2022-08-10 13:00:00,311.56,311.56,311.14,311.44,13955.0,288.5184,288.5184,288.1294,288.4073,13955.0
2022-08-10 13:10:00,311.42,311.54,311.16,311.27,31252.0,288.3887,288.4999,288.148,288.2498,31252.0
2022-08-10 13:20:00,311.25,311.38,310.91,310.94,23525.0,288.2313,288.3517,287.9164,287.9442,23525.0
2022-08-10 13:30:00,310.94,311.46,310.63,311.43,31101.0,287.9442,288.4258,287.6572,288.398,31101.0
2022-08-10 13:40:00,311.41,311.41,310.92,311.18,32312.0,288.3795,288.3795,287.9257,288.1665,32312.0
2022-08-10 13:50:00,311.19,311.24,310.87,311.04,53915.0,288.1757,288.222,287.8794,288.0368,53915.0
2022-08-10 14:00:00,311.13,311.13,310.43,310.49,31683.0,288.1202,288.1202,287.4719,287.5275,31683.0
2022-08-10 14:10:00,310.49,311.24,310.47,311.06,32161.0,287.5275,288.222,287.509,288.0554,32161.0
2022-08-10 14:20:00,310.98,311.4,310.9,311.35,41101.0,287.9813,288.3702,287.9072,288.3239,41101.0
2022-08-10 14:30:00,311.36,311.74,311.09,311.69,15419.0,288.3332,288.6851,288.0831,288.6388,15419.0
2022-08-10 14:40:00,311.73,312.1,311.27,311.28,48184.0,288.6758,289.0184,288.2498,288.2591,48184.0
2022-08-10 14:50:00,311.27,311.34,310.92,310.94,22557.0,288.2498,288.3146,287.9257,287.9442,22557.0
2022-08-10 15:00:00,310.93,310.97,310.32,310.43,24717.0,287.935,287.972,287.3701,287.4719,24717.0
2022-08-10 15:10:00,310.38,310.7,310.32,310.45,26109.0,287.4256,287.722,287.3701,287.4905,26109.0
2022-08-10 15:20:00,310.46,311.17,310.35,311.09,45460.0,287.4997,288.1572,287.3979,288.0831,45460.0
2022-08-10 15:30:00,311.07,311.37,310.97,311.37,93708.0,288.0646,288.3424,287.972,288.3424,93708.0
2022-08-10 15:40:00,311.36,311.48,310.94,311.06,95584.0,288.3332,288.4443,287.9442,288.0554,95584.0
2022-08-10 15:50:00,311.09,311.44,310.31,311.32,281778.0,288.0831,288.4073,287.3608,288.2961,281778.0
2022-08-11 09:30:00,313.84,313.95,310.59,310.92,129062.0,290.6298,290.7316,287.6201,287.9257,129062.0
2022-08-11 09:40:00,311.01,312.69,309.71,312.36,67406.0,288.0091,289.5648,286.8052,289.2592,67406.0
2022-08-11 09:50:00,312.46,314.3,312.35,314.23,40300.0,289.3518,291.0557,289.25,290.9909,40300.0
2022-08-11 10:00:00,314.23,314.62,312.96,313.15,39431.0,290.9909,291.3521,289.8148,289.9908,39431.0
2022-08-11 10:10:00,313.32,314.09,313.13,314.04,26500.0,290.1482,290.8613,289.9723,290.815,26500.0
2022-08-11 10:20:00,314.06,314.06,312.74,313.29,59277.0,290.8335,290.8335,289.6111,290.1204,59277.0
2022-08-11 10:30:00,313.36,313.52,312.34,312.34,44487.0,290.1853,290.3334,289.2407,289.2407,44487.0
2022-08-11 10:40:00,312.34,313.3,312.24,313.03,23687.0,289.2407,290.1297,289.1481,289.8797,23687.0
2022-08-11 10:50:00,313.08,313.78,313.08,313.19,18534.0,289.926,290.5742,289.926,290.0278,18534.0
2022-08-11 11:00:00,313.19,313.3,311.84,312.18,31542.0,290.0278,290.1297,288.7777,289.0925,31542.0
2022-08-11 11:10:00,312.31,312.36,311.64,311.73,25736.0,289.2129,289.2592,288.5925,288.6758,25736.0
2022-08-11 11:20:00,311.78,312.86,311.63,312.73,33214.0,288.7221,289.7222,288.5832,289.6019,33214.0
2022-08-11 11:30:00,312.72,312.72,311.34,311.5,31732.0,289.5926,289.5926,288.3146,288.4628,31732.0
2022-08-11 11:40:00,311.43,311.56,310.51,310.51,24384.0,288.398,288.5184,287.546,287.546,24384.0
2022-08-11 11:50:00,310.55,310.7,310.16,310.5,22262.0,287.5831,287.722,287.2219,287.5368,22262.0
2022-08-11 12:00:00,310.55,310.55,309.83,309.95,27296.0,287.5831,287.5831,286.9163,287.0274,27296.0
2022-08-11 12:10:00,309.9,310.1,309.58,310.03,37413.0,286.9811,287.1664,286.6848,287.1015,37413.0
2022-08-11 12:20:00,310.05,310.64,309.85,310.62,40648.0,287.1201,287.6664,286.9348,287.6479,40648.0
2022-08-11 12:30:00,310.6,311.14,310.56,310.67,22877.0,287.6294,288.1294,287.5923,287.6942,22877.0
2022-08-11 12:40:00,310.66,310.7,310.18,310.46,11794.0,287.6849,287.722,287.2404,287.4997,11794.0
2022-08-11 12:50:00,310.48,311.2,310.48,310.98,15199.0,287.5183,288.185,287.5183,287.9813,15199.0
2022-08-11 13:00:00,311.04,311.08,310.29,310.39,24871.0,288.0368,288.0739,287.3423,287.4349,24871.0
2022-08-11 13:10:00,310.45,311.15,310.4,311.15,13784.0,287.4905,288.1387,287.4442,288.1387,13784.0
2022-08-11 13:20:00,311.05,311.05,310.6,310.66,13241.0,288.0461,288.0461,287.6294,287.6849,13241.0
2022-08-11 13:30:00,310.73,311.16,310.65,311.11,9989.0,287.7498,288.148,287.6757,288.1017,9989.0
2022-08-11 13:40:00,311.1,311.44,310.97,311.21,17823.0,288.0924,288.4073,287.972,288.1943,17823.0
2022-08-11 13:50:00,311.03,311.37,311.03,311.3,9855.0,288.0276,288.3424,288.0276,288.2776,9855.0
2022-08-11 14:00:00,311.32,311.6,310.94,310.98,23427.0,288.2961,288.5554,287.9442,287.9813,23427.0
2022-08-11 14:10:00,311.1,311.78,310.98,311.7,13305.0,288.0924,288.7221,287.9813,288.648,13305.0
2022-08-11 14:20:00,311.67,312.01,311.49,311.95,14557.0,288.6202,288.9351,288.4536,288.8795,14557.0
2022-08-11 14:30:00,311.87,311.92,311.39,311.43,13915.0,288.8055,288.8518,288.361,288.398,13915.0
2022-08-11 14:40:00,311.58,311.59,310.63,310.89,24339.0,288.5369,288.5462,287.6572,287.8979,24339.0
2022-08-11 14:50:00,310.85,310.95,310.27,310.57,26251.0,287.8609,287.9535,287.3238,287.6016,26251.0
2022-08-11 15:00:00,310.66,310.74,310.13,310.36,18675.0,287.6849,287.759,287.1941,287.4071,18675.0
2022-08-11 15:10:00,310.4,310.69,309.88,310.69,16081.0,287.4442,287.7127,286.9626,287.7127,16081.0
2022-08-11 15:20:00,310.68,310.83,310.46,310.65,16376.0,287.7035,287.8424,287.4997,287.6757,16376.0
2022-08-11 15:30:00,310.59,310.82,310.38,310.52,23736.0,287.6201,287.8331,287.4256,287.5553,23736.0
2022-08-11 15:40:00,310.59,310.63,310.09,310.46,33846.0,287.6201,287.6572,287.1571,287.4997,33846.0
2022-08-11 15:50:00,310.31,310.89,310.25,310.69,109966.0,287.3608,287.8979,287.3053,287.7127,109966.0
2022-08-12 09:30:00,312.61,312.99,311.27,312.18,58296.0,289.4907,289.8426,288.2498,289.0925,58296.0
2022-08-12 09:40:00,312.29,313.22,311.9,312.38,38072.0,289.1944,290.0556,288.8332,289.2777,38072.0
2022-08-12 09:50:00,312.36,312.41,311.2,311.7,21337.0,289.2592,289.3055,288.185,288.648,21337.0
2022-08-12 10:00:00,311.56,311.74,310.18,311.49,25293.0,288.5184,288.6851,287.2404,288.4536,25293.0
2022-08-12 10:10:00,311.51,312.2,311.4,312.2,19984.0,288.4721,289.111,288.3702,289.111,19984.0
2022-08-12 10:20:00,312.17,312.35,311.68,312.01,21218.0,289.0833,289.25,288.6295,288.9351,21218.0
2022-08-12 10:30:00,312.09,312.26,311.33,311.57,18672.0,289.0092,289.1666,288.3054,288.5276,18672.0
2022-08-12 10:40:00,311.61,311.61,310.83,311.02,15272.0,288.5647,288.5647,287.8424,288.0183,15272.0
2022-08-12 10:50:00,311.07,311.54,311.05,311.51,10987.0,288.0646,288.4999,288.0461,288.4721,10987.0
2022-08-12 11:00:00,311.46,311.89,311.2,311.36,23427.0,288.4258,288.824,288.185,288.3332,23427.0
2022-08-12 11:10:00,311.37,312.3,311.28,311.98,15695.0,288.3424,289.2037,288.2591,288.9073,15695.0
2022-08-12 11:20:00,312.06,312.44,312.01,312.25,15937.0,288.9814,289.3333,288.9351,289.1573,15937.0
2022-08-12 11:30:00,312.21,312.41,311.96,312.09,9786.0,289.1203,289.3055,288.8888,289.0092,9786.0
2022-08-12 11:40:00,311.89,312.0,311.55,311.67,9458.0,288.824,288.9258,288.5091,288.6202,9458.0
2022-08-12 11:50:00,311.67,312.23,311.67,312.05,18085.0,288.6202,289.1388,288.6202,288.9721,18085.0
2022-08-12 12:00:00,312.07,312.63,312.07,312.57,13170.0,288.9907,289.5092,288.9907,289.4537,13170.0
2022-08-12 12:10:00,312.64,312.95,312.43,312.86,14564.0,289.5185,289.8056,289.324,289.7222,14564.0
2022-08-12 12:20:00,312.92,313.22,312.92,313.02,18063.0,289.7778,290.0556,289.7778,289.8704,18063.0
2022-08-12 12:30:00,312.99,313.22,312.87,313.0,32926.0,289.8426,290.0556,289.7315,289.8519,32926.0
2022-08-12 12:40:00,312.98,312.99,312.62,312.64,13208.0,289.8334,289.8426,289.5,289.5185,13208.0
2022-08-12 12:50:00,312.72,312.72,312.37,312.37,11692.0,289.5926,289.5926,289.2685,289.2685,11692.0
2022-08-12 13:00:00,312.4,312.68,312.33,312.64,15529.0,289.2963,289.5555,289.2314,289.5185,15529.0
2022-08-12 13:10:00,312.62,312.76,312.52,312.64,15711.0,289.5,289.6296,289.4074,289.5185,15711.0
2022-08-12 13:20:00,312.57,312.68,312.0,312.01,12395.0,289.4537,289.5555,288.9258,288.9351,12395.0
2022-08-12 13:30:00,312.08,312.09,311.65,311.74,16487.0,288.9999,289.0092,288.6017,288.6851,16487.0
2022-08-12 13:40:00,311.72,311.95,311.62,311.85,13339.0,288.6665,288.8795,288.5739,288.7869,13339.0
2022-08-12 13:50:00,311.86,312.14,311.77,311.78,12977.0,288.7962,289.0555,288.7128,288.7221,12977.0
2022-08-12 14:00:00,311.87,311.87,311.56,311.56,22013.0,288.8055,288.8055,288.5184,288.5184,22013.0
2022-08-12 14:10:00,311.52,311.98,311.32,311.98,22295.0,288.4813,288.9073,288.2961,288.9073,22295.0
2022-08-12 14:20:00,311.99,312.22,311.82,312.15,37548.0,288.9166,289.1296,288.7591,289.0647,37548.0
2022-08-12 14:30:00,312.18,312.85,312.11,312.7,15520.0,289.0925,289.713,289.0277,289.5741,15520.0
2022-08-12 14:40:00,312.63,313.13,312.6,313.03,18361.0,289.5092,289.9723,289.4815,289.8797,18361.0
2022-08-12 14:50:00,313.09,313.19,312.84,313.09,26486.0,289.9352,290.0278,289.7037,289.9352,26486.0
2022-08-12 15:00:00,313.02,313.99,312.97,313.81,51571.0,289.8704,290.7687,289.8241,290.602,51571.0
2022-08-12 15:10:00,313.78,314.1,313.61,313.99,34568.0,290.5742,290.8705,290.4168,290.7687,34568.0
2022-08-12 15:20:00,314.02,314.1,313.53,313.72,19290.0,290.7964,290.8705,290.3427,290.5186,19290.0
2022-08-12 15:30:00,313.7,313.79,313.53,313.7,27533.0,290.5001,290.5835,290.3427,290.5001,27533.0
2022-08-12 15:40:00,313.7,314.25,313.6,314.23,47729.0,290.5001,291.0094,290.4075,290.9909,47729.0
2022-08-12 15:50:00,314.26,314.93,314.13,314.73,175305.0,291.0187,291.6391,290.8983,291.4539,175305.0
2022-08-15 09:30:00,312.04,313.75,311.06,311.17,198122.0,288.9629,290.5464,288.0554,288.1572,198122.0
2022-08-15 09:40:00,311.17,311.47,310.15,310.82,131281.0,288.1572,288.435,287.2127,287.8331,131281.0
2022-08-15 09:50:00,310.87,313.29,310.72,313.08,95795.0,287.8794,290.1204,287.7405,289.926,95795.0
2022-08-15 10:00:00,313.08,313.74,312.49,313.26,53089.0,289.926,290.5372,289.3796,290.0927,53089.0
2022-08-15 10:10:00,313.16,313.33,312.59,312.97,36454.0,290.0,290.1575,289.4722,289.8241,36454.0
2022-08-15 10:20:00,312.9,313.07,312.38,312.88,35396.0,289.7593,289.9167,289.2777,289.7408,35396.0
2022-08-15 10:30:00,312.95,313.88,312.79,312.84,39216.0,289.8056,290.6668,289.6574,289.7037,39216.0
2022-08-15 10:40:00,312.91,313.38,312.72,313.1,36115.0,289.7685,290.2038,289.5926,289.9445,36115.0
2022-08-15 10:50:00,313.03,313.42,312.52,313.13,31262.0,289.8797,290.2408,289.4074,289.9723,31262.0
2022-08-15 11:00:00,313.07,313.56,312.95,313.02,28480.0,289.9167,290.3705,289.8056,289.8704,28480.0
2022-08-15 11:10:00,313.09,313.48,312.71,313.03,31587.0,289.9352,290.2964,289.5833,289.8797,31587.0
2022-08-15 11:20:00,313.09,313.2,312.67,313.08,25524.0,289.9352,290.0371,289.5463,289.926,25524.0
2022-08-15 11:30:00,313.09,314.09,312.73,313.85,72630.0,289.9352,290.8613,289.6019,290.639,72630.0
2022-08-15 11:40:00,313.87,314.4,313.68,314.06,42059.0,290.6575,291.1483,290.4816,290.8335,42059.0
2022-08-15 11:50:00,314.02,314.42,313.77,313.88,29648.0,290.7964,291.1669,290.5649,290.6668,29648.0
2022-08-15 12:00:00,314.0,314.22,313.8,313.95,25906.0,290.7779,290.9817,290.5927,290.7316,25906.0
2022-08-15 12:10:00,313.98,314.24,313.91,313.97,31023.0,290.7594,291.0002,290.6946,290.7501,31023.0
2022-08-15 12:20:00,313.98,314.27,313.9,314.16,39092.0,290.7594,291.028,290.6853,290.9261,39092.0
2022-08-15 12:30:00,314.18,314.74,314.16,314.29,23545.0,290.9446,291.4632,290.9261,291.0465,23545.0
2022-08-15 12:40:00,314.23,314.52,313.87,314.18,33308.0,290.9909,291.2595,290.6575,290.9446,33308.0
2022-08-15 12:50:00,314.29,315.14,314.18,315.05,65851.0,291.0465,291.8336,290.9446,291.7503,65851.0
2022-08-15 13:00:00,315.12,315.16,314.59,314.73,29165.0,291.8151,291.8521,291.3243,291.4539,29165.0
2022-08-15 13:10:00,314.63,314.7,313.97,313.97,29066.0,291.3613,291.4262,290.7501,290.7501,29066.0
2022-08-15 13:20:00,314.01,314.04,313.73,313.88,44083.0,290.7872,290.815,290.5279,290.6668,44083.0
2022-08-15 13:30:00,313.9,314.06,313.35,313.43,46714.0,290.6853,290.8335,290.176,290.2501,46714.0
2022-08-15 13:40:00,313.4,313.65,313.35,313.52,38164.0,290.2223,290.4538,290.176,290.3334,38164.0
2022-08-15 13:50:00,313.52,313.88,313.33,313.86,31277.0,290.3334,290.6668,290.1575,290.6483,31277.0
2022-08-15 14:00:00,313.88,314.13,313.53,313.65,43016.0,290.6668,290.8983,290.3427,290.4538,43016.0
2022-08-15 14:10:00,313.64,314.25,313.61,314.22,43593.0,290.4446,291.0094,290.4168,290.9817,43593.0
2022-08-15 14:20:00,314.28,314.3,313.91,314.28,38759.0,291.0372,291.0557,290.6946,291.0372,38759.0
2022-08-15 14:30:00,314.28,314.68,314.07,314.51,45138.0,291.0372,291.4076,290.8427,291.2502,45138.0
2022-08-15 14:40:00,314.51,314.89,314.26,314.89,58534.0,291.2502,291.6021,291.0187,291.6021,58534.0
2022-08-15 14:50:00,314.86,314.92,314.61,314.61,37506.0,291.5743,291.6299,291.3428,291.3428,37506.0
2022-08-15 15:00:00,314.6,314.93,314.55,314.58,38464.0,291.3336,291.6391,291.2873,291.315,38464.0
2022-08-15 15:10:00,314.61,315.05,314.56,315.02,50126.0,291.3428,291.7503,291.2965,291.7225,50126.0
2022-08-15 15:20:00,315.03,315.47,314.9,315.29,64900.0,291.7318,292.1392,291.6114,291.9725,64900.0
2022-08-15 15:30:00,315.32,315.74,315.06,315.65,68776.0,292.0003,292.3892,291.7595,292.3059,68776.0
2022-08-15 15:40:00,315.65,315.76,314.87,315.18,84429.0,292.3059,292.4078,291.5836,291.8707,84429.0
2022-08-15 15:50:00,315.21,315.29,314.22,314.66,232007.0,291.8984,291.9725,290.9817,291.3891,232007.0
2022-08-16 09:30:00,312.98,321.42,312.88,318.86,559423.0,289.8334,297.6492,289.7408,295.2785,559423.0
2022-08-16 09:40:00,318.71,321.87,318.2,319.19,338601.0,295.1396,298.0659,294.6673,295.5841,338601.0
2022-08-16 09:50:00,318.99,321.64,317.59,321.51,245738.0,295.3989,297.8529,294.1024,297.7325,245738.0
2022-08-16 10:00:00,321.37,322.95,320.97,322.81,225045.0,297.6029,299.066,297.2325,298.9364,225045.0
2022-08-16 10:10:00,322.81,324.4,322.18,324.16,182749.0,298.9364,300.4088,298.353,300.1865,182749.0
2022-08-16 10:20:00,324.09,324.99,323.77,324.56,162666.0,300.1217,300.9552,299.8254,300.557,162666.0
2022-08-16 10:30:00,324.66,324.7,322.84,323.83,160728.0,300.6496,300.6866,298.9642,299.8809,160728.0
2022-08-16 10:40:00,323.77,324.93,322.68,324.85,151391.0,299.8254,300.8996,298.816,300.8255,151391.0
2022-08-16 10:50:00,324.87,326.49,324.69,325.95,192273.0,300.844,302.3442,300.6773,301.8442,192273.0
2022-08-16 11:00:00,325.94,327.61,325.79,327.46,251385.0,301.8349,303.3814,301.696,303.2425,251385.0
2022-08-16 11:10:00,327.46,327.72,326.63,327.56,133492.0,303.2425,303.4833,302.4739,303.3351,133492.0
2022-08-16 11:20:00,327.5,328.95,326.89,328.5,142003.0,303.2795,304.6223,302.7146,304.2056,142003.0
2022-08-16 11:30:00,328.4,329.94,327.48,329.77,153844.0,304.113,305.5391,303.261,305.3816,153844.0
2022-08-16 11:40:00,329.76,331.09,329.16,330.88,192108.0,305.3724,306.604,304.8168,306.4096,192108.0
2022-08-16 11:50:00,330.88,332.94,330.75,332.84,246051.0,306.4096,308.3172,306.2892,308.2246,246051.0
2022-08-16 12:00:00,332.79,332.98,330.92,331.12,215100.0,308.1783,308.3542,306.4466,306.6318,215100.0
2022-08-16 12:10:00,331.24,331.97,330.72,331.27,142002.0,306.7429,307.4189,306.2614,306.7707,142002.0
2022-08-16 12:20:00,331.31,331.36,330.27,330.75,100616.0,306.8078,306.8541,305.8447,306.2892,100616.0
2022-08-16 12:30:00,330.74,331.57,330.09,331.07,102065.0,306.2799,307.0485,305.678,306.5855,102065.0
2022-08-16 12:40:00,331.11,331.35,330.35,330.95,71954.0,306.6225,306.8448,305.9188,306.4744,71954.0
2022-08-16 12:50:00,330.96,331.34,330.51,330.88,93803.0,306.4836,306.8355,306.0669,306.4096,93803.0
2022-08-16 13:00:00,330.91,331.18,329.13,330.23,119384.0,306.4373,306.6874,304.789,305.8076,119384.0
2022-08-16 13:10:00,330.3,331.0,330.16,330.78,79749.0,305.8724,306.5207,305.7428,306.317,79749.0
2022-08-16 13:20:00,330.78,331.38,330.25,331.31,62507.0,306.317,306.8726,305.8261,306.8078,62507.0
2022-08-16 13:30:00,331.37,331.56,330.11,330.48,95975.0,306.8633,307.0393,305.6965,306.0391,95975.0
2022-08-16 13:40:00,330.57,330.82,330.3,330.56,59632.0,306.1225,306.354,305.8724,306.1132,59632.0
2022-08-16 13:50:00,330.62,330.67,330.09,330.44,56316.0,306.1688,306.2151,305.678,306.0021,56316.0
2022-08-16 14:00:00,330.5,330.61,329.8,330.61,77423.0,306.0577,306.1595,305.4094,306.1595,77423.0
2022-08-16 14:10:00,330.58,331.15,330.17,330.5,62920.0,306.1317,306.6596,305.7521,306.0577,62920.0
2022-08-16 14:20:00,330.48,330.9,330.25,330.29,67264.0,306.0391,306.4281,305.8261,305.8632,67264.0
2022-08-16 14:30:00,330.43,330.65,329.36,329.64,83984.0,305.9928,306.1966,305.002,305.2613,83984.0
2022-08-16 14:40:00,329.67,329.67,327.19,327.43,142022.0,305.289,305.289,302.9925,303.2147,142022.0
2022-08-16 14:50:00,327.5,328.23,327.46,328.01,59615.0,303.2795,303.9555,303.2425,303.7518,59615.0
2022-08-16 15:00:00,328.04,328.1,327.08,327.97,66344.0,303.7796,303.8352,302.8906,303.7148,66344.0
2022-08-16 15:10:00,327.96,327.98,327.4,327.95,55108.0,303.7055,303.724,303.1869,303.6962,55108.0
2022-08-16 15:20:00,327.92,328.6,327.53,328.33,68789.0,303.6685,304.2982,303.3073,304.0481,68789.0
2022-08-16 15:30:00,328.3,328.53,327.32,327.32,106304.0,304.0204,304.2334,303.1128,303.1128,106304.0
2022-08-16 15:40:00,327.3,327.81,327.18,327.67,149399.0,303.0943,303.5666,302.9832,303.437,149399.0
2022-08-16 15:50:00,327.69,327.9,327.15,327.38,319843.0,303.4555,303.6499,302.9554,303.1684,319843.0
2022-08-17 09:30:00,328.09,329.5,326.84,328.65,184279.0,303.8259,305.1316,302.6683,304.3445,184279.0
2022-08-17 09:40:00,328.49,328.62,326.1,326.48,60612.0,304.1963,304.3167,301.9831,302.335,60612.0
2022-08-17 09:50:00,326.48,327.83,325.85,327.57,47356.0,302.335,303.5851,301.7516,303.3443,47356.0
2022-08-17 10:00:00,327.66,329.27,327.3,328.71,58117.0,303.4277,304.9186,303.0943,304.4,58117.0
2022-08-17 10:10:00,328.6,328.87,327.91,328.62,49402.0,304.2982,304.5482,303.6592,304.3167,49402.0
2022-08-17 10:20:00,328.78,329.34,327.89,327.97,59309.0,304.4649,304.9834,303.6407,303.7148,59309.0
2022-08-17 10:30:00,327.95,327.96,325.63,326.32,44783.0,303.6962,303.7055,301.5478,302.1868,44783.0
2022-08-17 10:40:00,326.38,326.82,325.68,326.19,36901.0,302.2424,302.6498,301.5941,302.0664,36901.0
2022-08-17 10:50:00,326.1,326.35,324.77,324.99,39842.0,301.9831,302.2146,300.7514,300.9552,39842.0
2022-08-17 11:00:00,325.01,325.91,325.01,325.62,24532.0,300.9737,301.8071,300.9737,301.5386,24532.0
2022-08-17 11:10:00,325.66,326.12,325.18,325.31,26100.0,301.5756,302.0016,301.1311,301.2515,26100.0
2022-08-17 11:20:00,325.53,326.0,325.17,325.43,25320.0,301.4552,301.8905,301.1218,301.3626,25320.0
2022-08-17 11:30:00,325.31,325.5,324.64,324.78,22200.0,301.2515,301.4274,300.631,300.7607,22200.0
2022-08-17 11:40:00,324.71,325.1,324.41,324.53,24669.0,300.6959,301.057,300.418,300.5292,24669.0
2022-08-17 11:50:00,324.51,324.85,324.07,324.84,30639.0,300.5107,300.8255,300.1032,300.8162,30639.0
2022-08-17 12:00:00,324.75,325.14,324.53,324.55,18988.0,300.7329,301.0941,300.5292,300.5477,18988.0
2022-08-17 12:10:00,324.61,325.13,324.49,325.05,16729.0,300.6033,301.0848,300.4921,301.0107,16729.0
2022-08-17 12:20:00,325.02,325.62,324.96,325.48,17290.0,300.9829,301.5386,300.9274,301.4089,17290.0
2022-08-17 12:30:00,325.38,325.75,325.25,325.56,13719.0,301.3163,301.6589,301.1959,301.483,13719.0
2022-08-17 12:40:00,325.49,325.96,325.38,325.82,16349.0,301.4182,301.8534,301.3163,301.7238,16349.0
2022-08-17 12:50:00,325.75,326.07,325.71,325.76,15595.0,301.6589,301.9553,301.6219,301.6682,15595.0
2022-08-17 13:00:00,325.77,326.07,325.44,325.52,16847.0,301.6775,301.9553,301.3719,301.446,16847.0
2022-08-17 13:10:00,325.56,325.98,325.47,325.65,15195.0,301.483,301.8719,301.3997,301.5663,15195.0
2022-08-17 13:20:00,325.62,325.91,325.57,325.88,10806.0,301.5386,301.8071,301.4923,301.7793,10806.0
2022-08-17 13:30:00,325.79,326.56,325.79,326.45,30112.0,301.696,302.409,301.696,302.3072,30112.0
2022-08-17 13:40:00,326.32,326.78,326.32,326.41,22855.0,302.1868,302.6128,302.1868,302.2701,22855.0
2022-08-17 13:50:00,326.41,326.46,326.01,326.3,25986.0,302.2701,302.3164,301.8997,302.1683,25986.0
2022-08-17 14:00:00,326.33,327.58,325.78,327.55,61190.0,302.1961,303.3536,301.6867,303.3258,61190.0
2022-08-17 14:10:00,327.19,328.37,327.07,327.91,25499.0,302.9925,304.0852,302.8813,303.6592,25499.0
2022-08-17 14:20:00,327.82,327.82,326.86,327.24,28776.0,303.5759,303.5759,302.6869,303.0388,28776.0
2022-08-17 14:30:00,327.42,328.23,327.31,327.99,58361.0,303.2054,303.9555,303.1036,303.7333,58361.0
2022-08-17 14:40:00,327.92,328.12,327.16,327.16,46073.0,303.6685,303.8537,302.9647,302.9647,46073.0
2022-08-17 14:50:00,327.25,327.38,326.78,326.78,19644.0,303.048,303.1684,302.6128,302.6128,19644.0
2022-08-17 15:00:00,326.73,327.26,326.66,326.77,22980.0,302.5665,303.0573,302.5016,302.6035,22980.0
2022-08-17 15:10:00,326.77,326.86,325.68,325.78,21927.0,302.6035,302.6869,301.5941,301.6867,21927.0
2022-08-17 15:20:00,325.75,326.63,325.55,326.31,51306.0,301.6589,302.4739,301.4737,302.1775,51306.0
2022-08-17 15:30:00,326.32,326.69,326.03,326.4,30828.0,302.1868,302.5294,301.9182,302.2609,30828.0
2022-08-17 15:40:00,326.41,326.53,325.61,325.65,48522.0,302.2701,302.3813,301.5293,301.5663,48522.0
2022-08-17 15:50:00,325.67,326.0,325.39,325.66,165737.0,301.5849,301.8905,301.3256,301.5756,165737.0
2022-08-18 09:30:00,324.96,327.94,324.74,327.42,102596.0,300.9274,303.687,300.7236,303.2054,102596.0
2022-08-18 09:40:00,327.32,327.55,324.27,324.28,61877.0,303.1128,303.3258,300.2884,300.2977,61877.0
2022-08-18 09:50:00,324.22,325.73,324.22,325.03,30306.0,300.2421,301.6404,300.2421,300.9922,30306.0
2022-08-18 10:00:00,324.92,324.92,323.64,324.04,32694.0,300.8903,300.8903,299.705,300.0754,32694.0
2022-08-18 10:10:00,324.09,324.81,324.09,324.52,22767.0,300.1217,300.7885,300.1217,300.5199,22767.0
2022-08-18 10:20:00,324.43,325.13,324.13,324.86,24513.0,300.4366,301.0848,300.1588,300.8348,24513.0
2022-08-18 10:30:00,324.95,325.15,323.88,324.41,30930.0,300.9181,301.1033,299.9272,300.418,30930.0
2022-08-18 10:40:00,324.44,325.0,324.13,324.67,40360.0,300.4458,300.9644,300.1588,300.6588,40360.0
2022-08-18 10:50:00,324.6,324.61,323.2,323.42,31853.0,300.594,300.6033,299.2975,299.5013,31853.0
2022-08-18 11:00:00,323.53,323.8,322.8,323.7,40660.0,299.6031,299.8532,298.9271,299.7606,40660.0
2022-08-18 11:10:00,323.64,323.77,323.28,323.5,23693.0,299.705,299.8254,299.3716,299.5753,23693.0
2022-08-18 11:20:00,323.66,324.48,323.47,324.09,25406.0,299.7235,300.4829,299.5476,300.1217,25406.0
2022-08-18 11:30:00,324.09,324.54,324.04,324.32,15009.0,300.1217,300.5384,300.0754,300.3347,15009.0
2022-08-18 11:40:00,324.32,324.76,324.32,324.56,17466.0,300.3347,300.7422,300.3347,300.557,17466.0
2022-08-18 11:50:00,324.6,324.98,323.73,323.94,21499.0,300.594,300.9459,299.7883,299.9828,21499.0
2022-08-18 12:00:00,323.89,324.1,323.15,323.4,15430.0,299.9365,300.131,299.2512,299.4827,15430.0
2022-08-18 12:10:00,323.36,323.48,322.99,323.03,18247.0,299.4457,299.5568,299.1031,299.1401,18247.0
2022-08-18 12:20:00,323.14,323.16,322.22,322.77,33649.0,299.242,299.2605,298.39,298.8993,33649.0
2022-08-18 12:30:00,322.81,323.35,322.7,323.06,30271.0,298.9364,299.4364,298.8345,299.1679,30271.0
2022-08-18 12:40:00,323.02,323.09,322.75,322.86,21781.0,299.1308,299.1957,298.8808,298.9827,21781.0
2022-08-18 12:50:00,322.92,323.01,322.29,322.3,46997.0,299.0382,299.1216,298.4548,298.4641,46997.0
2022-08-18 13:00:00,322.33,322.86,322.25,322.86,23347.0,298.4919,298.9827,298.4178,298.9827,23347.0
2022-08-18 13:10:00,322.79,323.1,322.41,322.91,45652.0,298.9179,299.2049,298.566,299.029,45652.0
2022-08-18 13:20:00,322.9,323.01,322.61,322.8,18352.0,299.0197,299.1216,298.7512,298.9271,18352.0
2022-08-18 13:30:00,322.75,323.56,322.75,323.56,26073.0,298.8808,299.6309,298.8808,299.6309,26073.0
2022-08-18 13:40:00,323.63,323.76,323.28,323.38,26036.0,299.6957,299.8161,299.3716,299.4642,26036.0
2022-08-18 13:50:00,323.46,323.73,323.3,323.59,22955.0,299.5383,299.7883,299.3901,299.6587,22955.0
2022-08-18 14:00:00,323.61,324.14,323.3,324.14,30798.0,299.6772,300.168,299.3901,300.168,30798.0
2022-08-18 14:10:00,324.16,324.28,323.69,323.98,23980.0,300.1865,300.2977,299.7513,300.0198,23980.0
2022-08-18 14:20:00,324.0,324.88,323.99,324.84,29796.0,300.0384,300.8533,300.0291,300.8162,29796.0
2022-08-18 14:30:00,324.86,324.86,324.13,324.33,19178.0,300.8348,300.8348,300.1588,300.344,19178.0
2022-08-18 14:40:00,324.31,324.51,324.23,324.35,20372.0,300.3254,300.5107,300.2514,300.3625,20372.0
2022-08-18 14:50:00,324.33,324.84,324.33,324.61,39175.0,300.344,300.8162,300.344,300.6033,39175.0
2022-08-18 15:00:00,324.55,324.93,324.41,324.71,34124.0,300.5477,300.8996,300.418,300.6959,34124.0
2022-08-18 15:10:00,324.71,325.49,324.71,325.42,58786.0,300.6959,301.4182,300.6959,301.3534,58786.0
2022-08-18 15:20:00,325.37,325.83,325.36,325.67,68589.0,301.3071,301.733,301.2978,301.5849,68589.0
2022-08-18 15:30:00,325.67,326.0,325.65,325.79,54981.0,301.5849,301.8905,301.5663,301.696,54981.0
2022-08-18 15:40:00,325.81,325.94,325.11,325.27,68607.0,301.7145,301.8349,301.0663,301.2144,68607.0
2022-08-18 15:50:00,325.23,325.44,324.64,325.4,170297.0,301.1774,301.3719,300.631,301.3348,170297.0
2022-08-19 09:30:00,324.97,326.32,323.04,325.53,269332.0,300.9366,302.1868,299.1494,301.4552,269332.0
2022-08-19 09:40:00,325.38,325.78,322.44,323.87,63157.0,301.3163,301.6867,298.5937,299.918,63157.0
2022-08-19 09:50:00,323.83,323.83,322.7,323.13,40780.0,299.8809,299.8809,298.8345,299.2327,40780.0
2022-08-19 10:00:00,323.12,323.39,322.32,322.55,44841.0,299.2235,299.4735,298.4826,298.6956,44841.0
2022-08-19 10:10:00,322.29,322.7,321.69,322.7,54772.0,298.4548,298.8345,297.8992,298.8345,54772.0
2022-08-19 10:20:00,322.64,323.26,322.45,322.74,50937.0,298.7789,299.3531,298.603,298.8716,50937.0
2022-08-19 10:30:00,322.63,323.55,322.58,322.9,36882.0,298.7697,299.6217,298.7234,299.0197,36882.0
2022-08-19 10:40:00,322.91,323.42,322.63,323.29,59046.0,299.029,299.5013,298.7697,299.3809,59046.0
2022-08-19 10:50:00,323.29,323.79,322.81,322.85,34053.0,299.3809,299.8439,298.9364,298.9734,34053.0
2022-08-19 11:00:00,322.87,323.41,322.73,322.81,49136.0,298.9919,299.492,298.8623,298.9364,49136.0
2022-08-19 11:10:00,322.81,323.23,322.75,323.08,39522.0,298.9364,299.3253,298.8808,299.1864,39522.0
2022-08-19 11:20:00,323.12,323.81,323.0,323.67,41834.0,299.2235,299.8624,299.1123,299.7328,41834.0
2022-08-19 11:30:00,323.7,323.75,322.93,322.95,22112.0,299.7606,299.8069,299.0475,299.066,22112.0
2022-08-19 11:40:00,322.96,323.68,322.91,323.43,16007.0,299.0753,299.742,299.029,299.5105,16007.0
2022-08-19 11:50:00,323.51,323.54,323.12,323.25,19770.0,299.5846,299.6124,299.2235,299.3438,19770.0
2022-08-19 12:00:00,323.2,323.6,323.07,323.21,33418.0,299.2975,299.668,299.1771,299.3068,33418.0
2022-08-19 12:10:00,323.31,323.69,323.23,323.58,17313.0,299.3994,299.7513,299.3253,299.6494,17313.0
2022-08-19 12:20:00,323.6,323.88,323.24,323.24,30424.0,299.668,299.9272,299.3346,299.3346,30424.0
2022-08-19 12:30:00,323.23,323.9,323.15,323.85,27963.0,299.3253,299.9458,299.2512,299.8995,27963.0
2022-08-19 12:40:00,323.82,324.11,323.15,323.17,25109.0,299.8717,300.1402,299.2512,299.2698,25109.0
2022-08-19 12:50:00,323.1,323.31,322.99,323.05,16171.0,299.2049,299.3994,299.1031,299.1586,16171.0
2022-08-19 13:00:00,323.01,323.26,322.79,323.0,24435.0,299.1216,299.3531,298.9179,299.1123,24435.0
2022-08-19 13:10:00,322.96,323.15,322.74,322.74,25877.0,299.0753,299.2512,298.8716,298.8716,25877.0
2022-08-19 13:20:00,322.83,322.88,322.11,322.18,20156.0,298.9549,299.0012,298.2881,298.353,20156.0
2022-08-19 13:30:00,322.14,322.18,321.68,322.08,31730.0,298.3159,298.353,297.8899,298.2604,31730.0
2022-08-19 13:40:00,322.07,322.4,322.07,322.21,10498.0,298.2511,298.5567,298.2511,298.3808,10498.0
2022-08-19 13:50:00,322.23,322.35,321.89,321.89,16279.0,298.3993,298.5104,298.0844,298.0844,16279.0
2022-08-19 14:00:00,321.84,322.0,321.64,321.66,16880.0,298.0381,298.1863,297.8529,297.8714,16880.0
2022-08-19 14:10:00,321.72,321.73,320.81,320.92,19911.0,297.927,297.9362,297.0843,297.1862,19911.0
2022-08-19 14:20:00,320.94,321.4,320.87,321.38,23332.0,297.2047,297.6307,297.1399,297.6121,23332.0
2022-08-19 14:30:00,321.24,321.39,321.05,321.08,18249.0,297.4825,297.6214,297.3065,297.3343,18249.0
2022-08-19 14:40:00,321.0,321.12,320.87,321.0,12923.0,297.2602,297.3714,297.1399,297.2602,12923.0
2022-08-19 14:50:00,320.99,321.08,320.28,320.39,21414.0,297.251,297.3343,296.5935,296.6954,21414.0
2022-08-19 15:00:00,320.42,320.46,319.77,320.03,27630.0,296.7231,296.7602,296.1212,296.362,27630.0
2022-08-19 15:10:00,320.07,321.01,320.07,320.86,23899.0,296.399,297.2695,296.399,297.1306,23899.0
2022-08-19 15:20:00,320.94,321.49,320.86,321.41,34612.0,297.2047,297.714,297.1306,297.6399,34612.0
2022-08-19 15:30:00,321.41,321.68,320.93,321.22,41185.0,297.6399,297.8899,297.1954,297.464,41185.0
2022-08-19 15:40:00,321.22,321.62,320.93,321.27,71446.0,297.464,297.8344,297.1954,297.5103,71446.0
2022-08-19 15:50:00,321.29,321.9,321.28,321.59,180859.0,297.5288,298.0937,297.5195,297.8066,180859.0
2022-08-22 09:30:00,318.09,319.39,317.8,318.37,104670.0,294.5654,295.7693,294.2969,294.8247,104670.0
2022-08-22 09:40:00,318.38,319.74,317.53,317.53,52665.0,294.834,296.0934,294.0469,294.0469,52665.0
2022-08-22 09:50:00,317.41,318.57,317.11,318.56,37701.0,293.9357,295.0099,293.6579,295.0007,37701.0
2022-08-22 10:00:00,318.57,319.4,317.25,317.35,45444.0,295.0099,295.7786,293.7876,293.8802,45444.0
2022-08-22 10:10:00,317.08,317.64,316.88,317.06,41143.0,293.6301,294.1487,293.4449,293.6116,41143.0
2022-08-22 10:20:00,316.98,317.33,316.43,316.43,34029.0,293.5375,293.8617,293.0282,293.0282,34029.0
2022-08-22 10:30:00,316.4,317.06,315.7,316.07,30806.0,293.0004,293.6116,292.3522,292.6948,30806.0
2022-08-22 10:40:00,316.04,316.91,316.01,316.77,37777.0,292.6671,293.4727,292.6393,293.3431,37777.0
2022-08-22 10:50:00,316.61,317.77,316.36,316.75,34118.0,293.1949,294.2691,292.9634,293.3245,34118.0
2022-08-22 11:00:00,316.77,317.26,316.4,316.9,36493.0,293.3431,293.7968,293.0004,293.4635,36493.0
2022-08-22 11:10:00,316.99,317.14,316.47,317.02,14059.0,293.5468,293.6857,293.0653,293.5746,14059.0
2022-08-22 11:20:00,317.04,317.04,315.79,315.89,16464.0,293.5931,293.5931,292.4355,292.5282,16464.0
2022-08-22 11:30:00,315.87,316.56,315.83,315.97,23843.0,292.5096,293.1486,292.4726,292.6022,23843.0
2022-08-22 11:40:00,316.14,316.8,316.08,316.47,21134.0,292.7597,293.3709,292.7041,293.0653,21134.0
2022-08-22 11:50:00,316.55,316.63,315.94,316.2,24892.0,293.1393,293.2134,292.5745,292.8152,24892.0
2022-08-22 12:00:00,316.17,316.6,315.85,316.07,19929.0,292.7874,293.1856,292.4911,292.6948,19929.0
2022-08-22 12:10:00,316.08,316.2,315.87,316.03,18865.0,292.7041,292.8152,292.5096,292.6578,18865.0
2022-08-22 12:20:00,315.98,316.26,315.64,315.75,30904.0,292.6115,292.8708,292.2966,292.3985,30904.0
2022-08-22 12:30:00,315.8,316.09,315.74,315.89,27201.0,292.4448,292.7134,292.3892,292.5282,27201.0
2022-08-22 12:40:00,315.89,315.89,315.16,315.26,24066.0,292.5282,292.5282,291.8521,291.9447,24066.0
2022-08-22 12:50:00,315.19,315.41,315.1,315.22,20138.0,291.8799,292.0836,291.7966,291.9077,20138.0
2022-08-22 13:00:00,315.33,315.33,314.83,314.95,38562.0,292.0096,292.0096,291.5465,291.6577,38562.0
2022-08-22 13:10:00,314.92,315.18,314.53,314.97,24557.0,291.6299,291.8707,291.2687,291.6762,24557.0
2022-08-22 13:20:00,314.85,315.1,314.76,314.95,20869.0,291.5651,291.7966,291.4817,291.6577,20869.0
2022-08-22 13:30:00,314.93,314.97,314.16,314.28,22701.0,291.6391,291.6762,290.9261,291.0372,22701.0
2022-08-22 13:40:00,314.22,314.76,314.22,314.56,21125.0,290.9817,291.4817,290.9817,291.2965,21125.0
2022-08-22 13:50:00,314.5,314.55,314.15,314.32,17094.0,291.2409,291.2873,290.9168,291.0743,17094.0
2022-08-22 14:00:00,314.24,314.27,313.53,313.55,25310.0,291.0002,291.028,290.3427,290.3612,25310.0
2022-08-22 14:10:00,313.54,313.9,313.4,313.84,31514.0,290.3519,290.6853,290.2223,290.6298,31514.0
2022-08-22 14:20:00,313.9,314.26,313.9,314.17,23222.0,290.6853,291.0187,290.6853,290.9354,23222.0
2022-08-22 14:30:00,314.13,314.13,313.63,313.66,21577.0,290.8983,290.8983,290.4353,290.4631,21577.0
2022-08-22 14:40:00,313.62,313.67,313.04,313.07,29408.0,290.426,290.4723,289.8889,289.9167,29408.0
2022-08-22 14:50:00,313.06,313.37,312.88,313.09,31218.0,289.9074,290.1945,289.7408,289.9352,31218.0
2022-08-22 15:00:00,313.01,313.75,312.96,313.59,41201.0,289.8611,290.5464,289.8148,290.3982,41201.0
2022-08-22 15:10:00,313.64,314.01,313.28,313.31,29739.0,290.4446,290.7872,290.1112,290.139,29739.0
2022-08-22 15:20:00,313.31,313.69,313.04,313.2,38027.0,290.139,290.4909,289.8889,290.0371,38027.0
2022-08-22 15:30:00,313.18,313.35,312.81,313.35,74688.0,290.0186,290.176,289.6759,290.176,74688.0
2022-08-22 15:40:00,313.33,313.33,312.21,312.34,87841.0,290.1575,290.1575,289.1203,289.2407,87841.0
2022-08-22 15:50:00,312.32,312.86,311.71,312.47,232441.0,289.2222,289.7222,288.6573,289.3611,232441.0
2022-08-23 09:30:00,311.21,311.52,309.43,309.93,125688.0,288.1943,288.4813,286.5459,287.0089,125688.0
2022-08-23 09:40:00,309.95,310.21,307.6,309.0,53069.0,287.0274,287.2682,284.8512,286.1477,53069.0
2022-08-23 09:50:00,308.93,309.45,307.92,308.17,67091.0,286.0829,286.5644,285.1476,285.3791,67091.0
2022-08-23 10:00:00,308.15,308.63,307.33,308.5,101728.0,285.3606,285.8051,284.6012,285.6847,101728.0
2022-08-23 10:10:00,308.57,309.29,308.22,309.15,60718.0,285.7495,286.4163,285.4254,286.2866,60718.0
2022-08-23 10:20:00,309.21,309.44,308.63,308.69,72354.0,286.3422,286.5552,285.8051,285.8606,72354.0
2022-08-23 10:30:00,308.76,309.25,308.2,308.2,32092.0,285.9255,286.3792,285.4069,285.4069,32092.0
2022-08-23 10:40:00,308.14,308.14,307.49,308.07,29422.0,285.3513,285.3513,284.7494,285.2865,29422.0
2022-08-23 10:50:00,308.12,308.27,307.08,307.11,38552.0,285.3328,285.4717,284.3697,284.3975,38552.0
2022-08-23 11:00:00,307.13,307.32,306.24,306.38,40164.0,284.416,284.592,283.5918,283.7215,40164.0
2022-08-23 11:10:00,306.34,306.99,306.01,306.75,37544.0,283.6844,284.2864,283.3788,284.0641,37544.0
2022-08-23 11:20:00,306.72,306.77,306.03,306.09,65572.0,284.0363,284.0826,283.3974,283.4529,65572.0
2022-08-23 11:30:00,306.04,306.68,305.75,306.65,48097.0,283.4066,283.9993,283.1381,283.9715,48097.0
2022-08-23 11:40:00,306.68,306.71,305.95,306.39,26629.0,283.9993,284.0271,283.3233,283.7307,26629.0
2022-08-23 11:50:00,306.31,306.45,305.64,306.15,45564.0,283.6566,283.7863,283.0362,283.5085,45564.0
2022-08-23 12:00:00,306.15,306.93,305.96,306.8,23662.0,283.5085,284.2308,283.3325,284.1104,23662.0
2022-08-23 12:10:00,306.84,307.09,306.49,306.63,18488.0,284.1474,284.379,283.8233,283.953,18488.0
2022-08-23 12:20:00,306.64,306.79,306.33,306.56,23547.0,283.9622,284.1011,283.6752,283.8882,23547.0
2022-08-23 12:30:00,306.52,307.07,306.52,306.93,21222.0,283.8511,284.3604,283.8511,284.2308,21222.0
2022-08-23 12:40:00,306.94,307.06,306.5,306.5,38233.0,284.2401,284.3512,283.8326,283.8326,38233.0
2022-08-23 12:50:00,306.49,307.0,306.45,306.84,29103.0,283.8233,284.2956,283.7863,284.1474,29103.0
2022-08-23 13:00:00,306.8,307.06,306.48,306.67,36178.0,284.1104,284.3512,283.8141,283.99,36178.0
2022-08-23 13:10:00,306.71,306.89,306.4,306.74,26461.0,284.0271,284.1938,283.74,284.0548,26461.0
2022-08-23 13:20:00,306.63,306.92,306.28,306.81,26586.0,283.953,284.2215,283.6289,284.1197,26586.0
2022-08-23 13:30:00,306.83,307.04,306.65,306.66,15207.0,284.1382,284.3327,283.9715,283.9808,15207.0
2022-08-23 13:40:00,306.61,306.78,305.93,306.25,30642.0,283.9345,284.0919,283.3047,283.6011,30642.0
2022-08-23 13:50:00,306.18,306.69,305.78,306.61,30286.0,283.5363,284.0085,283.1658,283.9345,30286.0
2022-08-23 14:00:00,306.54,307.0,306.45,306.91,19787.0,283.8696,284.2956,283.7863,284.2123,19787.0
2022-08-23 14:10:00,306.89,307.51,306.76,307.39,32729.0,284.1938,284.7679,284.0734,284.6568,32729.0
2022-08-23 14:20:00,307.41,307.58,307.28,307.46,19140.0,284.6753,284.8327,284.5549,284.7216,19140.0
2022-08-23 14:30:00,307.49,307.57,307.15,307.39,18682.0,284.7494,284.8235,284.4345,284.6568,18682.0
2022-08-23 14:40:00,307.38,307.48,306.9,307.03,22119.0,284.6475,284.7401,284.203,284.3234,22119.0
2022-08-23 14:50:00,307.03,307.03,306.52,306.78,23846.0,284.3234,284.3234,283.8511,284.0919,23846.0
2022-08-23 15:00:00,306.82,307.25,306.76,307.23,21918.0,284.1289,284.5271,284.0734,284.5086,21918.0
2022-08-23 15:10:00,307.19,307.27,306.81,307.27,22770.0,284.4716,284.5456,284.1197,284.5456,22770.0
2022-08-23 15:20:00,307.29,307.5,307.06,307.42,28982.0,284.5642,284.7586,284.3512,284.6846,28982.0
2022-08-23 15:30:00,307.41,307.51,307.14,307.31,38516.0,284.6753,284.7679,284.4253,284.5827,38516.0
2022-08-23 15:40:00,307.3,307.54,307.14,307.37,60743.0,284.5734,284.7957,284.4253,284.6383,60743.0
2022-08-23 15:50:00,307.39,307.41,306.66,306.73,140762.0,284.6568,284.6753,283.9808,284.0456,140762.0
2022-08-24 09:30:00,305.05,306.76,303.55,305.89,115479.0,282.4898,284.0734,281.1008,283.2677,115479.0
2022-08-24 09:40:00,305.9,306.73,305.46,306.37,33810.0,283.277,284.0456,282.8695,283.7122,33810.0
2022-08-24 09:50:00,306.37,306.37,305.11,305.52,31681.0,283.7122,283.7122,282.5454,282.9251,31681.0
2022-08-24 10:00:00,305.66,306.4,305.11,305.99,44951.0,283.0547,283.74,282.5454,283.3603,44951.0
2022-08-24 10:10:00,306.01,307.58,305.91,307.58,37860.0,283.3788,284.8327,283.2862,284.8327,37860.0
2022-08-24 10:20:00,307.61,308.14,307.34,307.66,52183.0,284.8605,285.3513,284.6105,284.9068,52183.0
2022-08-24 10:30:00,307.88,307.93,307.15,307.35,29664.0,285.1105,285.1568,284.4345,284.6197,29664.0
2022-08-24 10:40:00,307.37,307.48,306.58,307.35,23681.0,284.6383,284.7401,283.9067,284.6197,23681.0
2022-08-24 10:50:00,307.35,307.8,307.08,307.63,52584.0,284.6197,285.0365,284.3697,284.879,52584.0
2022-08-24 11:00:00,307.61,308.08,307.46,307.73,32786.0,284.8605,285.2957,284.7216,284.9716,32786.0
2022-08-24 11:10:00,307.8,309.38,307.69,309.24,21075.0,285.0365,286.4996,284.9346,286.37,21075.0
2022-08-24 11:20:00,309.24,309.41,309.06,309.13,22673.0,286.37,286.5274,286.2033,286.2681,22673.0
2022-08-24 11:30:00,309.19,309.29,308.65,308.96,24174.0,286.3237,286.4163,285.8236,286.1107,24174.0
2022-08-24 11:40:00,308.91,309.28,308.73,309.28,17426.0,286.0644,286.407,285.8977,286.407,17426.0
2022-08-24 11:50:00,309.32,309.81,309.19,309.4,13997.0,286.444,286.8978,286.3237,286.5181,13997.0
2022-08-24 12:00:00,309.48,309.7,309.18,309.53,13268.0,286.5922,286.7959,286.3144,286.6385,13268.0
2022-08-24 12:10:00,309.57,309.98,309.54,309.83,19919.0,286.6756,287.0552,286.6478,286.9163,19919.0
2022-08-24 12:20:00,309.87,309.93,309.33,309.42,20113.0,286.9534,287.0089,286.4533,286.5366,20113.0
2022-08-24 12:30:00,309.44,309.44,308.85,308.91,18079.0,286.5552,286.5552,286.0088,286.0644,18079.0
2022-08-24 12:40:00,308.85,309.0,308.24,308.4,15365.0,286.0088,286.1477,285.4439,285.5921,15365.0
2022-08-24 12:50:00,308.51,308.54,307.78,308.21,15340.0,285.6939,285.7217,285.0179,285.4161,15340.0
2022-08-24 13:00:00,308.21,308.52,307.99,308.42,29646.0,285.4161,285.7032,285.2124,285.6106,29646.0
2022-08-24 13:10:00,308.38,308.57,308.0,308.08,26354.0,285.5736,285.7495,285.2217,285.2957,26354.0
2022-08-24 13:20:00,308.07,308.36,307.9,308.06,19219.0,285.2865,285.555,285.1291,285.2772,19219.0
2022-08-24 13:30:00,308.06,308.38,307.76,308.38,10708.0,285.2772,285.5736,284.9994,285.5736,10708.0
2022-08-24 13:40:00,308.3,308.49,308.08,308.4,10550.0,285.4995,285.6754,285.2957,285.5921,10550.0
2022-08-24 13:50:00,308.46,308.49,308.29,308.46,8503.0,285.6476,285.6754,285.4902,285.6476,8503.0
2022-08-24 14:00:00,308.52,308.79,308.35,308.4,22490.0,285.7032,285.9532,285.5458,285.5921,22490.0
2022-08-24 14:10:00,308.5,308.62,308.33,308.53,11376.0,285.6847,285.7958,285.5273,285.7125,11376.0
2022-08-24 14:20:00,308.52,308.74,308.36,308.48,14179.0,285.7032,285.9069,285.555,285.6662,14179.0
2022-08-24 14:30:00,308.53,308.54,308.0,308.11,15193.0,285.7125,285.7217,285.2217,285.3235,15193.0
2022-08-24 14:40:00,308.13,308.2,307.76,307.95,27994.0,285.342,285.4069,284.9994,285.1754,27994.0
2022-08-24 14:50:00,307.99,308.43,307.91,308.43,16986.0,285.2124,285.6199,285.1383,285.6199,16986.0
2022-08-24 15:00:00,308.46,308.82,308.36,308.78,13815.0,285.6476,285.981,285.555,285.944,13815.0
2022-08-24 15:10:00,308.8,309.16,308.68,309.04,28785.0,285.9625,286.2959,285.8514,286.1847,28785.0
2022-08-24 15:20:00,309.04,309.06,308.5,308.62,22338.0,286.1847,286.2033,285.6847,285.7958,22338.0
2022-08-24 15:30:00,308.64,308.86,308.27,308.85,28846.0,285.8143,286.0181,285.4717,286.0088,28846.0
2022-08-24 15:40:00,308.8,308.88,308.62,308.76,35599.0,285.9625,286.0366,285.7958,285.9255,35599.0
2022-08-24 15:50:00,308.76,308.83,307.94,308.25,120535.0,285.9255,285.9903,285.1661,285.4532,120535.0
2022-08-25 09:30:00,308.64,308.64,307.0,307.63,64497.0,285.8143,285.8143,284.2956,284.879,64497.0
2022-08-25 09:40:00,307.48,308.12,306.77,307.35,51131.0,284.7401,285.3328,284.0826,284.6197,51131.0
2022-08-25 09:50:00,307.37,308.72,307.15,308.54,31774.0,284.6383,285.8884,284.4345,285.7217,31774.0
2022-08-25 10:00:00,308.65,309.06,308.4,308.47,46982.0,285.8236,286.2033,285.5921,285.6569,46982.0
2022-08-25 10:10:00,308.53,308.62,307.66,307.71,52154.0,285.7125,285.7958,284.9068,284.9531,52154.0
2022-08-25 10:20:00,307.79,308.71,307.55,308.7,30440.0,285.0272,285.8792,284.8049,285.8699,30440.0
2022-08-25 10:30:00,308.73,309.1,308.5,308.99,17340.0,285.8977,286.2403,285.6847,286.1384,17340.0
2022-08-25 10:40:00,309.1,309.28,308.92,309.16,18937.0,286.2403,286.407,286.0736,286.2959,18937.0
2022-08-25 10:50:00,309.23,309.23,308.5,308.82,23202.0,286.3607,286.3607,285.6847,285.981,23202.0
2022-08-25 11:00:00,308.81,308.81,307.61,307.72,26324.0,285.9718,285.9718,284.8605,284.9624,26324.0
2022-08-25 11:10:00,307.76,307.98,307.07,307.22,36624.0,284.9994,285.2031,284.3604,284.4993,36624.0
2022-08-25 11:20:00,307.22,307.29,306.44,306.72,30651.0,284.4993,284.5642,283.777,284.0363,30651.0
2022-08-25 11:30:00,306.78,306.82,306.3,306.75,18106.0,284.0919,284.1289,283.6474,284.0641,18106.0
2022-08-25 11:40:00,306.84,307.05,306.44,306.5,22352.0,284.1474,284.3419,283.777,283.8326,22352.0
2022-08-25 11:50:00,306.54,306.58,305.83,306.53,25421.0,283.8696,283.9067,283.2121,283.8604,25421.0
2022-08-25 12:00:00,306.41,307.01,306.33,306.97,15807.0,283.7492,284.3049,283.6752,284.2678,15807.0
2022-08-25 12:10:00,306.97,307.07,306.19,306.52,35577.0,284.2678,284.3604,283.5455,283.8511,35577.0
2022-08-25 12:20:00,306.49,306.96,306.37,306.71,13082.0,283.8233,284.2586,283.7122,284.0271,13082.0
2022-08-25 12:30:00,306.74,307.08,306.62,306.95,14100.0,284.0548,284.3697,283.9437,284.2493,14100.0
2022-08-25 12:40:00,306.91,307.04,306.26,306.42,12686.0,284.2123,284.3327,283.6103,283.7585,12686.0
2022-08-25 12:50:00,306.51,306.9,306.5,306.7,20649.0,283.8419,284.203,283.8326,284.0178,20649.0
2022-08-25 13:00:00,306.76,306.99,306.61,306.68,14660.0,284.0734,284.2864,283.9345,283.9993,14660.0
2022-08-25 13:10:00,306.66,306.91,306.45,306.84,11741.0,283.9808,284.2123,283.7863,284.1474,11741.0
2022-08-25 13:20:00,306.95,307.18,306.83,307.1,23012.0,284.2493,284.4623,284.1382,284.3882,23012.0
2022-08-25 13:30:00,307.12,307.66,307.12,307.64,11003.0,284.4067,284.9068,284.4067,284.8883,11003.0
2022-08-25 13:40:00,307.71,308.42,307.71,308.28,13568.0,284.9531,285.6106,284.9531,285.481,13568.0
2022-08-25 13:50:00,308.23,308.51,308.13,308.29,21457.0,285.4347,285.6939,285.342,285.4902,21457.0
2022-08-25 14:00:00,308.27,308.42,307.82,308.01,22776.0,285.4717,285.6106,285.055,285.2309,22776.0
2022-08-25 14:10:00,308.05,308.43,307.95,308.15,12760.0,285.268,285.6199,285.1754,285.3606,12760.0
2022-08-25 14:20:00,308.13,308.54,308.04,308.54,15509.0,285.342,285.7217,285.2587,285.7217,15509.0
2022-08-25 14:30:00,308.52,308.52,308.1,308.14,12028.0,285.7032,285.7032,285.3143,285.3513,12028.0
2022-08-25 14:40:00,308.11,308.14,307.8,307.96,15125.0,285.3235,285.3513,285.0365,285.1846,15125.0
2022-08-25 14:50:00,307.96,308.02,307.63,308.02,17261.0,285.1846,285.2402,284.879,285.2402,17261.0
2022-08-25 15:00:00,308.04,308.39,307.91,308.22,12707.0,285.2587,285.5828,285.1383,285.4254,12707.0
2022-08-25 15:10:00,308.21,308.63,308.21,308.59,14241.0,285.4161,285.8051,285.4161,285.768,14241.0
2022-08-25 15:20:00,308.59,309.11,308.52,309.08,33843.0,285.768,286.2496,285.7032,286.2218,33843.0
2022-08-25 15:30:00,309.07,309.07,308.48,308.8,22950.0,286.2125,286.2125,285.6662,285.9625,22950.0
2022-08-25 15:40:00,308.84,309.85,308.82,309.79,38043.0,285.9995,286.9348,285.981,286.8793,38043.0
2022-08-25 15:50:00,309.83,309.96,309.42,309.94,161090.0,286.9163,287.0367,286.5366,287.0182,161090.0
2022-08-26 09:30:00,310.3,311.0,309.45,310.21,85005.0,287.3516,287.9998,286.5644,287.2682,85005.0
2022-08-26 09:40:00,310.29,311.51,309.5,310.59,33507.0,287.3423,288.4721,286.6107,287.6201,33507.0
2022-08-26 09:50:00,310.52,311.08,310.06,310.88,16036.0,287.5553,288.0739,287.1293,287.8887,16036.0
2022-08-26 10:00:00,310.75,310.79,307.21,309.41,37823.0,287.7683,287.8053,284.4901,286.5274,37823.0
2022-08-26 10:10:00,310.13,310.2,308.22,308.4,16831.0,287.1941,287.259,285.4254,285.5921,16831.0
2022-08-26 10:20:00,308.4,308.4,304.81,305.28,43454.0,285.5921,285.5921,282.2676,282.7028,43454.0
2022-08-26 10:30:00,305.32,305.32,303.55,303.69,50582.0,282.7399,282.7399,281.1008,281.2304,50582.0
2022-08-26 10:40:00,303.77,304.33,303.2,303.84,63845.0,281.3045,281.8231,280.7766,281.3693,63845.0
2022-08-26 10:50:00,303.89,303.94,303.07,303.74,26536.0,281.4156,281.4619,280.6563,281.2767,26536.0
2022-08-26 11:00:00,303.64,303.99,302.6,302.73,38427.0,281.1841,281.5082,280.221,280.3414,38427.0
2022-08-26 11:10:00,302.63,303.26,302.15,302.21,19129.0,280.2488,280.8322,279.8043,279.8599,19129.0
2022-08-26 11:20:00,302.1,302.61,301.8,302.46,21029.0,279.758,280.2303,279.4802,280.0914,21029.0
2022-08-26 11:30:00,302.6,303.1,302.33,302.51,22226.0,280.221,280.684,279.971,280.1377,22226.0
2022-08-26 11:40:00,302.51,302.76,301.92,302.6,21253.0,280.1377,280.3692,279.5913,280.221,21253.0
2022-08-26 11:50:00,302.6,302.92,301.97,301.99,17883.0,280.221,280.5174,279.6376,279.6561,17883.0
2022-08-26 12:00:00,302.02,302.02,300.8,301.07,28464.0,279.6839,279.6839,278.5541,278.8042,28464.0
2022-08-26 12:10:00,300.99,301.24,300.25,300.35,20850.0,278.7301,278.9616,278.0448,278.1374,20850.0
2022-08-26 12:20:00,300.35,300.48,300.02,300.48,19650.0,278.1374,278.2578,277.8318,278.2578,19650.0
2022-08-26 12:30:00,300.49,300.54,300.08,300.12,13902.0,278.2671,278.3134,277.8874,277.9244,13902.0
2022-08-26 12:40:00,300.08,300.75,299.93,300.63,32161.0,277.8874,278.5078,277.7485,278.3967,32161.0
2022-08-26 12:50:00,300.58,300.7,300.19,300.67,12959.0,278.3504,278.4615,277.9893,278.4338,12959.0
2022-08-26 13:00:00,300.57,300.91,300.3,300.59,28546.0,278.3412,278.656,278.0911,278.3597,28546.0
2022-08-26 13:10:00,300.62,300.63,299.93,300.0,15967.0,278.3875,278.3967,277.7485,277.8133,15967.0
2022-08-26 13:20:00,300.12,300.44,300.07,300.3,14191.0,277.9244,278.2208,277.8781,278.0911,14191.0
2022-08-26 13:30:00,300.17,300.19,299.89,299.9,14510.0,277.9707,277.9893,277.7114,277.7207,14510.0
2022-08-26 13:40:00,299.89,299.93,299.53,299.86,30293.0,277.7114,277.7485,277.3781,277.6837,30293.0
2022-08-26 13:50:00,299.81,299.9,299.56,299.9,27222.0,277.6374,277.7207,277.4058,277.7207,27222.0
2022-08-26 14:00:00,299.92,300.02,299.6,299.61,10477.0,277.7392,277.8318,277.4429,277.4521,10477.0
2022-08-26 14:10:00,299.61,299.68,299.15,299.26,12604.0,277.4521,277.517,277.0262,277.128,12604.0
2022-08-26 14:20:00,299.21,299.5,299.19,299.23,14335.0,277.0817,277.3503,277.0632,277.1003,14335.0
2022-08-26 14:30:00,299.15,299.79,299.1,299.58,13483.0,277.0262,277.6188,276.9799,277.4244,13483.0
2022-08-26 14:40:00,299.65,299.76,299.38,299.4,15104.0,277.4892,277.5911,277.2392,277.2577,15104.0
2022-08-26 14:50:00,299.35,299.43,299.02,299.16,20615.0,277.2114,277.2855,276.9058,277.0354,20615.0
2022-08-26 15:00:00,299.15,299.92,299.14,299.75,42293.0,277.0262,277.7392,277.0169,277.5818,42293.0
2022-08-26 15:10:00,299.73,300.47,299.49,300.23,28282.0,277.5633,278.2485,277.341,278.0263,28282.0
2022-08-26 15:20:00,300.27,300.46,299.69,299.93,36668.0,278.0633,278.2393,277.5262,277.7485,36668.0
2022-08-26 15:30:00,299.94,299.96,298.92,299.19,49231.0,277.7577,277.7763,276.8132,277.0632,49231.0
2022-08-26 15:40:00,299.26,299.3,298.57,298.65,78126.0,277.128,277.1651,276.4891,276.5631,78126.0
2022-08-26 15:50:00,298.62,298.99,298.02,298.11,169491.0,276.5354,276.878,275.9797,276.0631,169491.0
2022-08-29 09:30:00,296.57,297.71,294.29,296.66,108182.0,274.637,275.6927,272.5256,274.7203,108182.0
2022-08-29 09:40:00,296.8,297.57,295.38,295.84,28476.0,274.85,275.563,273.535,273.961,28476.0
2022-08-29 09:50:00,296.09,296.8,295.4,295.59,28617.0,274.1925,274.85,273.5535,273.7295,28617.0
2022-08-29 10:00:00,295.59,296.13,294.81,295.47,38749.0,273.7295,274.2295,273.0071,273.6183,38749.0
2022-08-29 10:10:00,295.38,296.86,295.38,296.28,60254.0,273.535,274.9055,273.535,274.3684,60254.0
2022-08-29 10:20:00,296.45,296.85,295.51,295.86,46336.0,274.5258,274.8963,273.6554,273.9795,46336.0
2022-08-29 10:30:00,295.59,295.74,294.82,295.42,38723.0,273.7295,273.8684,273.0164,273.572,38723.0
2022-08-29 10:40:00,295.38,296.45,295.27,296.03,26308.0,273.535,274.5258,273.4331,274.1369,26308.0
2022-08-29 10:50:00,296.08,296.5,295.63,295.82,25083.0,274.1832,274.5722,273.7665,273.9424,25083.0
2022-08-29 11:00:00,295.85,296.68,295.6,296.0,25389.0,273.9702,274.7388,273.7387,274.1091,25389.0
2022-08-29 11:10:00,296.08,296.22,295.78,295.97,19586.0,274.1832,274.3129,273.9054,274.0813,19586.0
2022-08-29 11:20:00,295.88,296.52,295.74,295.91,23722.0,273.998,274.5907,273.8684,274.0258,23722.0
2022-08-29 11:30:00,295.94,296.71,295.68,296.19,27424.0,274.0536,274.7666,273.8128,274.2851,27424.0
2022-08-29 11:40:00,296.31,297.2,296.02,297.19,26192.0,274.3962,275.2204,274.1276,275.2111,26192.0
2022-08-29 11:50:00,297.25,297.63,296.86,297.63,27970.0,275.2667,275.6186,274.9055,275.6186,27970.0
2022-08-29 12:00:00,297.59,298.13,297.48,298.04,32804.0,275.5815,276.0816,275.4797,275.9983,32804.0
2022-08-29 12:10:00,297.96,298.18,297.41,297.55,27103.0,275.9242,276.1279,275.4149,275.5445,27103.0
2022-08-29 12:20:00,297.49,297.82,297.35,297.47,22380.0,275.4889,275.7945,275.3593,275.4704,22380.0
2022-08-29 12:30:00,297.43,297.43,296.86,297.19,13731.0,275.4334,275.4334,274.9055,275.2111,13731.0
2022-08-29 12:40:00,297.27,298.63,297.02,298.63,16962.0,275.2852,276.5446,275.0537,276.5446,16962.0
2022-08-29 12:50:00,298.52,298.85,298.34,298.43,20523.0,276.4428,276.7484,276.2761,276.3594,20523.0
2022-08-29 13:00:00,298.42,298.86,298.22,298.67,14889.0,276.3502,276.7576,276.1649,276.5817,14889.0
2022-08-29 13:10:00,298.67,298.86,297.9,298.03,20301.0,276.5817,276.7576,275.8686,275.989,20301.0
2022-08-29 13:20:00,298.1,298.49,297.74,298.44,19389.0,276.0538,276.415,275.7204,276.3687,19389.0
2022-08-29 13:30:00,298.31,298.74,298.28,298.57,23664.0,276.2483,276.6465,276.2205,276.4891,23664.0
2022-08-29 13:40:00,298.61,299.71,298.6,298.91,35218.0,276.5261,277.5448,276.5168,276.8039,35218.0
2022-08-29 13:50:00,298.85,299.09,298.56,298.96,21450.0,276.7484,276.9706,276.4798,276.8502,21450.0
2022-08-29 14:00:00,298.91,298.91,298.32,298.76,17683.0,276.8039,276.8039,276.2576,276.665,17683.0
2022-08-29 14:10:00,298.67,298.97,298.06,298.13,12064.0,276.5817,276.8595,276.0168,276.0816,12064.0
2022-08-29 14:20:00,298.18,298.65,298.16,298.34,15857.0,276.1279,276.5631,276.1094,276.2761,15857.0
2022-08-29 14:30:00,298.38,298.83,298.36,298.7,14748.0,276.3131,276.7298,276.2946,276.6094,14748.0
2022-08-29 14:40:00,298.68,298.94,298.57,298.57,14585.0,276.5909,276.8317,276.4891,276.4891,14585.0
2022-08-29 14:50:00,298.5,298.53,297.62,298.36,18513.0,276.4242,276.452,275.6093,276.2946,18513.0
2022-08-29 15:00:00,298.37,298.83,298.16,298.18,16188.0,276.3039,276.7298,276.1094,276.1279,16188.0
2022-08-29 15:10:00,298.26,298.4,297.89,297.96,25505.0,276.202,276.3316,275.8594,275.9242,25505.0
2022-08-29 15:20:00,297.89,297.92,297.46,297.58,35409.0,275.8594,275.8871,275.4612,275.5723,35409.0
2022-08-29 15:30:00,297.54,297.89,297.32,297.7,41355.0,275.5352,275.8594,275.3315,275.6834,41355.0
2022-08-29 15:40:00,297.65,297.79,297.17,297.17,44531.0,275.6371,275.7667,275.1926,275.1926,44531.0
2022-08-29 15:50:00,297.22,297.41,296.22,296.32,137208.0,275.2389,275.4149,274.3129,274.4055,137208.0
2022-08-30 09:30:00,298.56,299.9,297.9,298.52,68732.0,276.4798,277.7207,275.8686,276.4428,68732.0
2022-08-30 09:40:00,298.4,298.6,296.6,297.63,41902.0,276.3316,276.5168,274.6648,275.6186,41902.0
2022-08-30 09:50:00,297.56,297.57,296.61,296.84,26655.0,275.5538,275.563,274.674,274.887,26655.0
2022-08-30 10:00:00,296.92,297.44,294.82,295.11,37670.0,274.9611,275.4426,273.0164,273.2849,37670.0
2022-08-30 10:10:00,295.03,295.67,294.51,295.05,31819.0,273.2109,273.8035,272.7293,273.2294,31819.0
2022-08-30 10:20:00,295.15,295.67,294.64,294.9,25974.0,273.322,273.8035,272.8497,273.0905,25974.0
2022-08-30 10:30:00,294.9,294.95,292.68,293.19,32529.0,273.0905,273.1368,271.0347,271.5069,32529.0
2022-08-30 10:40:00,293.15,293.51,292.45,292.59,38508.0,271.4699,271.8033,270.8217,270.9513,38508.0
2022-08-30 10:50:00,292.6,294.28,292.58,294.26,38333.0,270.9606,272.5163,270.9421,272.4978,38333.0
2022-08-30 11:00:00,294.23,294.66,293.74,294.27,43045.0,272.47,272.8682,272.0163,272.5071,43045.0
2022-08-30 11:10:00,294.24,294.36,293.42,294.16,21427.0,272.4793,272.5904,271.7199,272.4052,21427.0
2022-08-30 11:20:00,294.13,294.38,293.58,293.69,35451.0,272.3774,272.6089,271.8681,271.97,35451.0
2022-08-30 11:30:00,293.75,294.22,293.49,293.56,34553.0,272.0255,272.4608,271.7848,271.8496,34553.0
2022-08-30 11:40:00,293.5,293.71,292.91,293.0,28165.0,271.794,271.9885,271.2477,271.331,28165.0
2022-08-30 11:50:00,292.97,293.82,292.92,293.33,18449.0,271.3032,272.0904,271.2569,271.6366,18449.0
2022-08-30 12:00:00,293.38,294.21,293.36,293.81,19761.0,271.6829,272.4515,271.6644,272.0811,19761.0
2022-08-30 12:10:00,293.81,294.65,293.55,294.09,19786.0,272.0811,272.859,271.8403,272.3404,19786.0
2022-08-30 12:20:00,294.04,294.04,293.21,293.47,15745.0,272.2941,272.2941,271.5255,271.7662,15745.0
2022-08-30 12:30:00,293.49,293.49,292.87,293.35,23053.0,271.7848,271.7848,271.2106,271.6551,23053.0
2022-08-30 12:40:00,293.44,293.48,292.68,293.06,12593.0,271.7385,271.7755,271.0347,271.3866,12593.0
2022-08-30 12:50:00,293.08,293.37,293.08,293.14,13011.0,271.4051,271.6736,271.4051,271.4606,13011.0
2022-08-30 13:00:00,293.12,293.29,292.71,292.82,15061.0,271.4421,271.5995,271.0624,271.1643,15061.0
2022-08-30 13:10:00,292.82,292.87,292.22,292.24,27486.0,271.1643,271.2106,270.6087,270.6272,27486.0
2022-08-30 13:20:00,292.34,292.34,291.89,292.08,23458.0,270.7198,270.7198,270.3031,270.479,23458.0
2022-08-30 13:30:00,292.05,292.56,292.0,292.25,17106.0,270.4513,270.9235,270.405,270.6365,17106.0
2022-08-30 13:40:00,292.3,292.65,291.68,292.48,21490.0,270.6828,271.0069,270.1086,270.8495,21490.0
2022-08-30 13:50:00,292.55,292.78,292.18,292.4,22330.0,270.9143,271.1273,270.5716,270.7754,22330.0
2022-08-30 14:00:00,292.37,292.69,292.04,292.37,16281.0,270.7476,271.0439,270.442,270.7476,16281.0
2022-08-30 14:10:00,292.36,292.69,292.35,292.43,17302.0,270.7383,271.0439,270.7291,270.8031,17302.0
2022-08-30 14:20:00,292.43,292.71,292.0,292.08,15963.0,270.8031,271.0624,270.405,270.479,15963.0
2022-08-30 14:30:00,292.06,292.73,292.05,292.56,23266.0,270.4605,271.081,270.4513,270.9235,23266.0
2022-08-30 14:40:00,292.57,292.65,291.97,292.14,30919.0,270.9328,271.0069,270.3772,270.5346,30919.0
2022-08-30 14:50:00,292.11,292.3,291.67,292.12,29538.0,270.5068,270.6828,270.0994,270.5161,29538.0
2022-08-30 15:00:00,292.13,293.28,292.07,293.23,25141.0,270.5253,271.5903,270.4698,271.544,25141.0
2022-08-30 15:10:00,293.29,293.86,293.23,293.84,46315.0,271.5995,272.1274,271.544,272.1089,46315.0
2022-08-30 15:20:00,293.87,293.95,293.28,293.43,25413.0,272.1367,272.2107,271.5903,271.7292,25413.0
2022-08-30 15:30:00,293.44,293.44,292.37,293.13,38095.0,271.7385,271.7385,270.7476,271.4514,38095.0
2022-08-30 15:40:00,293.1,293.64,292.49,292.78,56681.0,271.4236,271.9237,270.8587,271.1273,56681.0
2022-08-30 15:50:00,292.73,293.43,292.5,293.1,136029.0,271.081,271.7292,270.868,271.4236,136029.0
2022-08-31 09:30:00,292.01,292.16,289.49,290.71,104427.0,272.1956,272.3354,269.8466,270.9838,104427.0
2022-08-31 09:40:00,290.89,292.47,290.8,291.97,34543.0,271.1516,272.6244,271.0677,272.1583,34543.0
2022-08-31 09:50:00,291.72,292.33,290.31,290.37,38983.0,271.9253,272.4939,270.6109,270.6669,38983.0
2022-08-31 10:00:00,290.16,290.49,288.89,289.3,56418.0,270.4711,270.7787,269.2873,269.6695,56418.0
2022-08-31 10:10:00,289.3,289.94,288.36,288.64,63424.0,269.6695,270.2661,268.7933,269.0543,63424.0
2022-08-31 10:20:00,288.68,289.43,288.35,288.9,24027.0,269.0916,269.7907,268.7839,269.2966,24027.0
2022-08-31 10:30:00,288.82,289.25,288.45,288.75,31914.0,269.2221,269.6229,268.8772,269.1568,31914.0
2022-08-31 10:40:00,288.79,290.04,288.68,289.56,18167.0,269.1941,270.3593,269.0916,269.9118,18167.0
2022-08-31 10:50:00,289.51,289.96,289.04,289.53,24030.0,269.8652,270.2847,269.4271,269.8839,24030.0
2022-08-31 11:00:00,289.48,289.86,289.06,289.31,21150.0,269.8373,270.1915,269.4458,269.6788,21150.0
2022-08-31 11:10:00,289.3,289.64,288.8,289.5,18151.0,269.6695,269.9864,269.2034,269.8559,18151.0
2022-08-31 11:20:00,289.69,290.24,289.44,289.93,33288.0,270.033,270.5457,269.8,270.2567,33288.0
2022-08-31 11:30:00,290.0,291.17,289.66,290.94,25132.0,270.322,271.4126,270.0051,271.1982,25132.0
2022-08-31 11:40:00,290.88,291.34,290.76,291.23,18259.0,271.1423,271.5711,271.0304,271.4685,18259.0
2022-08-31 11:50:00,291.3,291.83,291.25,291.7,15941.0,271.5338,272.0278,271.4872,271.9066,15941.0
2022-08-31 12:00:00,291.73,291.88,291.22,291.42,17510.0,271.9346,272.0744,271.4592,271.6456,17510.0
2022-08-31 12:10:00,291.34,291.78,291.17,291.59,12726.0,271.5711,271.9812,271.4126,271.8041,12726.0
2022-08-31 12:20:00,291.61,291.69,291.09,291.25,19012.0,271.8227,271.8973,271.338,271.4872,19012.0
2022-08-31 12:30:00,291.27,291.55,290.93,291.15,19854.0,271.5058,271.7668,271.1889,271.394,19854.0
2022-08-31 12:40:00,291.15,291.24,290.6,291.08,21109.0,271.394,271.4778,270.8813,271.3287,21109.0
2022-08-31 12:50:00,291.22,291.22,290.69,291.09,24735.0,271.4592,271.4592,270.9652,271.338,24735.0
2022-08-31 13:00:00,291.04,291.65,291.04,291.52,30664.0,271.2914,271.86,271.2914,271.7388,30664.0
2022-08-31 13:10:00,291.49,291.71,291.13,291.13,39276.0,271.7109,271.916,271.3753,271.3753,39276.0
2022-08-31 13:20:00,291.21,291.22,290.24,290.41,25101.0,271.4499,271.4592,270.5457,270.7042,25101.0
2022-08-31 13:30:00,290.42,290.45,289.83,289.83,18475.0,270.7135,270.7415,270.1635,270.1635,18475.0
2022-08-31 13:40:00,289.89,289.92,289.48,289.63,15706.0,270.2194,270.2474,269.8373,269.9771,15706.0
2022-08-31 13:50:00,289.59,290.17,289.55,290.06,9665.0,269.9398,270.4804,269.9025,270.3779,9665.0
2022-08-31 14:00:00,290.06,290.18,289.35,289.85,18950.0,270.3779,270.4898,269.7161,270.1822,18950.0
2022-08-31 14:10:00,290.01,290.15,289.72,289.82,21727.0,270.3313,270.4618,270.061,270.1542,21727.0
2022-08-31 14:20:00,289.79,289.9,289.24,289.44,28428.0,270.1262,270.2288,269.6136,269.8,28428.0
2022-08-31 14:30:00,289.34,289.47,288.71,288.71,19240.0,269.7068,269.8279,269.1195,269.1195,19240.0
2022-08-31 14:40:00,288.72,288.96,288.37,288.68,60996.0,269.1288,269.3526,268.8026,269.0916,60996.0
2022-08-31 14:50:00,288.67,288.89,288.45,288.78,19513.0,269.0822,269.2873,268.8772,269.1848,19513.0
2022-08-31 15:00:00,288.85,289.64,288.63,289.5,18434.0,269.25,269.9864,269.0449,269.8559,18434.0
2022-08-31 15:10:00,289.47,290.43,289.39,290.25,45423.0,269.8279,270.7228,269.7534,270.555,45423.0
2022-08-31 15:20:00,290.25,290.25,289.35,289.51,30135.0,270.555,270.555,269.7161,269.8652,30135.0
2022-08-31 15:30:00,289.48,289.73,289.14,289.71,27056.0,269.8373,270.0703,269.5203,270.0517,27056.0
2022-08-31 15:40:00,289.9,290.47,289.53,290.03,70734.0,270.2288,270.7601,269.8839,270.3499,70734.0
2022-08-31 15:50:00,289.89,289.98,288.28,288.41,181440.0,270.2194,270.3033,268.7187,268.8399,181440.0
2022-09-01 09:30:00,288.4,288.49,286.72,287.65,123419.0,268.8306,268.9144,267.2646,268.1314,123419.0
2022-09-01 09:40:00,287.9,289.43,287.62,288.61,76659.0,268.3645,269.7907,268.1035,269.0263,76659.0
2022-09-01 09:50:00,288.57,289.53,288.23,288.99,85669.0,268.989,269.8839,268.6721,269.3805,85669.0
2022-09-01 10:00:00,288.67,289.25,287.61,288.77,115103.0,269.0822,269.6229,268.0942,269.1754,115103.0
2022-09-01 10:10:00,288.76,289.76,288.53,288.9,23594.0,269.1661,270.0983,268.9517,269.2966,23594.0
2022-09-01 10:20:00,288.85,290.8,288.85,290.3,79255.0,269.25,271.0677,269.25,270.6016,79255.0
2022-09-01 10:30:00,290.41,290.41,289.38,289.51,77307.0,270.7042,270.7042,269.7441,269.8652,77307.0
2022-09-01 10:40:00,289.57,289.81,288.77,288.93,92208.0,269.9212,270.1449,269.1754,269.3246,92208.0
2022-09-01 10:50:00,288.81,289.23,288.58,288.72,42089.0,269.2127,269.6042,268.9983,269.1288,42089.0
2022-09-01 11:00:00,288.74,289.09,288.13,288.61,24460.0,269.1475,269.4737,268.5789,269.0263,24460.0
2022-09-01 11:10:00,288.51,289.31,288.25,289.25,42579.0,268.9331,269.6788,268.6907,269.6229,42579.0
2022-09-01 11:20:00,289.25,289.35,288.55,289.23,29806.0,269.6229,269.7161,268.9704,269.6042,29806.0
2022-09-01 11:30:00,289.33,290.11,289.17,289.5,29365.0,269.6974,270.4245,269.5483,269.8559,29365.0
2022-09-01 11:40:00,289.54,289.65,289.16,289.28,34016.0,269.8932,269.9957,269.539,269.6508,34016.0
2022-09-01 11:50:00,289.32,289.44,288.78,289.43,22352.0,269.6881,269.8,269.1848,269.7907,22352.0
2022-09-01 12:00:00,289.47,289.69,289.02,289.45,42590.0,269.8279,270.033,269.4085,269.8093,42590.0
2022-09-01 12:10:00,289.42,290.1,289.35,289.8,44508.0,269.7813,270.4152,269.7161,270.1356,44508.0
2022-09-01 12:20:00,289.76,289.8,289.34,289.45,37688.0,270.0983,270.1356,269.7068,269.8093,37688.0
2022-09-01 12:30:00,289.47,289.79,289.26,289.46,29094.0,269.8279,270.1262,269.6322,269.8186,29094.0
2022-09-01 12:40:00,289.49,289.5,289.08,289.36,24312.0,269.8466,269.8559,269.4644,269.7254,24312.0
2022-09-01 12:50:00,289.34,289.43,288.45,288.86,16645.0,269.7068,269.7907,268.8772,269.2593,16645.0
2022-09-01 13:00:00,288.86,289.87,288.63,289.87,33005.0,269.2593,270.2008,269.0449,270.2008,33005.0
2022-09-01 13:10:00,289.75,290.63,289.64,290.15,73393.0,270.0889,270.9092,269.9864,270.4618,73393.0
2022-09-01 13:20:00,290.1,290.15,289.54,289.6,80609.0,270.4152,270.4618,269.8932,269.9491,80609.0
2022-09-01 13:30:00,289.63,290.07,289.32,289.63,48407.0,269.9771,270.3872,269.6881,269.9771,48407.0
2022-09-01 13:40:00,289.74,289.75,289.28,289.53,40211.0,270.0796,270.0889,269.6508,269.8839,40211.0
2022-09-01 13:50:00,289.59,289.74,289.3,289.74,32666.0,269.9398,270.0796,269.6695,270.0796,32666.0
2022-09-01 14:00:00,289.67,290.06,289.49,289.5,49674.0,270.0144,270.3779,269.8466,269.8559,49674.0
2022-09-01 14:10:00,289.65,290.17,289.46,290.02,17309.0,269.9957,270.4804,269.8186,270.3406,17309.0
2022-09-01 14:20:00,290.07,291.36,290.06,291.06,34992.0,270.3872,271.5897,270.3779,271.3101,34992.0
2022-09-01 14:30:00,291.12,291.94,291.12,291.46,54941.0,271.366,272.1303,271.366,271.6829,54941.0
2022-09-01 14:40:00,291.41,291.66,290.89,291.14,24425.0,271.6363,271.8693,271.1516,271.3846,24425.0
2022-09-01 14:50:00,291.19,291.98,291.14,291.84,21666.0,271.4312,272.1676,271.3846,272.0371,21666.0
2022-09-01 15:00:00,291.84,292.83,291.66,292.8,38300.0,272.0371,272.96,271.8693,272.932,38300.0
2022-09-01 15:10:00,292.85,293.16,292.33,292.33,43984.0,272.9786,273.2676,272.4939,272.4939,43984.0
2022-09-01 15:20:00,292.3,292.54,291.75,291.75,28875.0,272.4659,272.6896,271.9532,271.9532,28875.0
2022-09-01 15:30:00,291.73,291.93,291.32,291.59,27637.0,271.9346,272.121,271.5524,271.8041,27637.0
2022-09-01 15:40:00,291.51,291.91,291.35,291.36,30646.0,271.7295,272.1024,271.5804,271.5897,30646.0
2022-09-01 15:50:00,291.44,293.58,291.43,293.51,174411.0,271.6643,273.6591,271.655,273.5938,174411.0
2022-09-02 09:30:00,296.11,296.68,293.4,294.79,84231.0,276.0174,276.5487,273.4913,274.787,84231.0
2022-09-02 09:40:00,294.59,294.6,292.69,293.1,38124.0,274.6005,274.6099,272.8295,273.2116,38124.0
2022-09-02 09:50:00,293.29,294.11,292.91,293.76,29796.0,273.3887,274.1531,273.0345,273.8268,29796.0
2022-09-02 10:00:00,294.21,294.36,293.01,293.28,33252.0,274.2463,274.3861,273.1277,273.3794,33252.0
2022-09-02 10:10:00,293.34,294.85,293.31,294.29,32917.0,273.4353,274.8429,273.4074,274.3209,32917.0
2022-09-02 10:20:00,294.22,295.0,293.82,294.89,31322.0,274.2556,274.9827,273.8828,274.8802,31322.0
2022-09-02 10:30:00,295.0,296.05,294.94,295.83,35826.0,274.9827,275.9615,274.9268,275.7564,35826.0
2022-09-02 10:40:00,295.96,296.56,295.87,296.25,28439.0,275.8776,276.4369,275.7937,276.1479,28439.0
2022-09-02 10:50:00,296.21,296.35,295.43,295.78,18385.0,276.1106,276.2411,275.3835,275.7098,18385.0
2022-09-02 11:00:00,295.81,296.07,295.41,295.51,19036.0,275.7377,275.9801,275.3649,275.4581,19036.0
2022-09-02 11:10:00,295.5,296.25,295.31,296.08,19255.0,275.4488,276.1479,275.2717,275.9894,19255.0
2022-09-02 11:20:00,296.17,296.31,295.86,296.05,16123.0,276.0733,276.2038,275.7844,275.9615,16123.0
2022-09-02 11:30:00,296.07,296.28,295.88,296.09,13389.0,275.9801,276.1759,275.803,275.9987,13389.0
2022-09-02 11:40:00,296.16,296.49,295.68,296.22,43277.0,276.064,276.3716,275.6166,276.1199,43277.0
2022-09-02 11:50:00,296.23,296.8,296.23,296.61,16321.0,276.1292,276.6606,276.1292,276.4835,16321.0
2022-09-02 12:00:00,296.63,296.78,296.33,296.44,15255.0,276.5021,276.6419,276.2225,276.325,15255.0
2022-09-02 12:10:00,296.42,296.5,295.81,295.81,19303.0,276.3064,276.3809,275.7377,275.7377,19303.0
2022-09-02 12:20:00,295.82,295.92,294.82,294.92,23623.0,275.7471,275.8403,274.8149,274.9081,23623.0
2022-09-02 12:30:00,294.93,295.1,294.43,294.74,18677.0,274.9175,275.0759,274.4514,274.7404,18677.0
2022-09-02 12:40:00,294.66,294.76,293.88,294.41,41603.0,274.6658,274.759,273.9387,274.4327,41603.0
2022-09-02 12:50:00,294.28,295.05,294.14,294.63,30668.0,274.3116,275.0293,274.1811,274.6378,30668.0
2022-09-02 13:00:00,294.58,294.58,293.54,293.88,40469.0,274.5912,274.5912,273.6218,273.9387,40469.0
2022-09-02 13:10:00,293.88,294.33,293.67,294.14,35516.0,273.9387,274.3582,273.743,274.1811,35516.0
2022-09-02 13:20:00,294.09,294.13,292.5,292.74,66115.0,274.1345,274.1717,272.6523,272.8761,66115.0
2022-09-02 13:30:00,292.64,293.32,292.5,292.88,44090.0,272.7828,273.4167,272.6523,273.0066,44090.0
2022-09-02 13:40:00,292.79,293.22,292.14,292.15,19216.0,272.9227,273.3235,272.3168,272.3261,19216.0
2022-09-02 13:50:00,292.01,292.16,291.63,291.65,23061.0,272.1956,272.3354,271.8414,271.86,23061.0
2022-09-02 14:00:00,291.69,291.91,291.18,291.64,63855.0,271.8973,272.1024,271.4219,271.8507,63855.0
2022-09-02 14:10:00,291.74,292.03,291.34,291.6,19181.0,271.9439,272.2142,271.5711,271.8134,19181.0
2022-09-02 14:20:00,291.6,292.27,291.48,292.13,24254.0,271.8134,272.438,271.7016,272.3075,24254.0
2022-09-02 14:30:00,292.15,292.67,291.84,292.47,18384.0,272.3261,272.8108,272.0371,272.6244,18384.0
2022-09-02 14:40:00,292.55,292.88,292.31,292.6,16361.0,272.699,273.0066,272.4752,272.7456,16361.0
2022-09-02 14:50:00,292.65,292.69,291.8,291.95,17353.0,272.7922,272.8295,271.9998,272.1397,17353.0
2022-09-02 15:00:00,291.84,293.0,291.82,292.63,21657.0,272.0371,273.1184,272.0185,272.7735,21657.0
2022-09-02 15:10:00,292.57,292.77,292.34,292.63,20067.0,272.7176,272.904,272.5032,272.7735,20067.0
2022-09-02 15:20:00,292.56,292.78,291.4,291.77,34994.0,272.7083,272.9133,271.627,271.9719,34994.0
2022-09-02 15:30:00,291.71,291.79,290.34,290.71,43501.0,271.916,271.9905,270.6389,270.9838,43501.0
2022-09-02 15:40:00,290.72,291.0,290.12,290.86,61036.0,270.9931,271.2541,270.4338,271.1236,61036.0
2022-09-02 15:50:00,290.85,292.12,290.85,292.01,131874.0,271.1143,272.2981,271.1143,272.1956,131874.0
2022-09-06 09:30:00,293.22,294.5,290.61,290.61,108359.0,273.3235,274.5166,270.8906,270.8906,108359.0
2022-09-06 09:40:00,290.7,290.7,288.88,289.05,43442.0,270.9745,270.9745,269.278,269.4364,43442.0
2022-09-06 09:50:00,289.16,289.53,288.27,289.0,53815.0,269.539,269.8839,268.7094,269.3898,53815.0
2022-09-06 10:00:00,288.9,289.28,287.26,288.05,57571.0,269.2966,269.6508,267.7679,268.5043,57571.0
2022-09-06 10:10:00,287.95,289.39,287.45,289.1,41682.0,268.4111,269.7534,267.945,269.4831,41682.0
2022-09-06 10:20:00,289.06,290.44,288.47,290.1,38563.0,269.4458,270.7321,268.8958,270.4152,38563.0
2022-09-06 10:30:00,290.22,291.3,289.79,291.28,50016.0,270.5271,271.5338,270.1262,271.5151,50016.0
2022-09-06 10:40:00,291.16,291.88,291.11,291.6,37443.0,271.4033,272.0744,271.3567,271.8134,37443.0
2022-09-06 10:50:00,291.53,292.26,291.25,291.81,29463.0,271.7482,272.4286,271.4872,272.0092,29463.0
2022-09-06 11:00:00,291.73,292.34,291.36,291.84,24277.0,271.9346,272.5032,271.5897,272.0371,24277.0
2022-09-06 11:10:00,291.66,291.86,291.1,291.38,18453.0,271.8693,272.0558,271.3473,271.6083,18453.0
2022-09-06 11:20:00,291.41,291.88,290.77,291.07,30465.0,271.6363,272.0744,271.0397,271.3194,30465.0
2022-09-06 11:30:00,290.96,292.28,290.75,291.54,26777.0,271.2168,272.4473,271.0211,271.7575,26777.0
2022-09-06 11:40:00,291.44,292.55,291.28,291.5,20059.0,271.6643,272.699,271.5151,271.7202,20059.0
2022-09-06 11:50:00,291.49,292.53,291.42,292.26,24815.0,271.7109,272.6803,271.6456,272.4286,24815.0
2022-09-06 12:00:00,292.22,292.69,291.29,291.59,14602.0,272.3913,272.8295,271.5245,271.8041,14602.0
2022-09-06 12:10:00,291.59,291.77,290.75,290.95,17743.0,271.8041,271.9719,271.0211,271.2075,17743.0
2022-09-06 12:20:00,290.91,291.0,290.15,290.83,18821.0,271.1702,271.2541,270.4618,271.0957,18821.0
2022-09-06 12:30:00,290.72,290.91,290.4,290.73,18259.0,270.9931,271.1702,270.6948,271.0025,18259.0
2022-09-06 12:40:00,290.69,291.45,290.43,291.25,17012.0,270.9652,271.6736,270.7228,271.4872,17012.0
2022-09-06 12:50:00,291.32,291.64,290.87,291.2,14221.0,271.5524,271.8507,271.133,271.4406,14221.0
2022-09-06 13:00:00,291.12,291.23,290.06,290.07,18192.0,271.366,271.4685,270.3779,270.3872,18192.0
2022-09-06 13:10:00,290.17,290.28,289.18,289.73,18207.0,270.4804,270.583,269.5576,270.0703,18207.0
2022-09-06 13:20:00,289.78,289.85,289.32,289.4,14747.0,270.1169,270.1822,269.6881,269.7627,14747.0
2022-09-06 13:30:00,289.36,290.1,289.2,289.97,12959.0,269.7254,270.4152,269.5763,270.294,12959.0
2022-09-06 13:40:00,290.03,290.03,288.95,289.01,20210.0,270.3499,270.3499,269.3432,269.3992,20210.0
2022-09-06 13:50:00,288.91,289.32,288.51,289.32,30446.0,269.3059,269.6881,268.9331,269.6881,30446.0
2022-09-06 14:00:00,289.27,289.8,288.88,288.92,30702.0,269.6415,270.1356,269.278,269.3153,30702.0
2022-09-06 14:10:00,288.98,289.79,288.88,289.17,27847.0,269.3712,270.1262,269.278,269.5483,27847.0
2022-09-06 14:20:00,289.26,289.26,288.51,288.65,18161.0,269.6322,269.6322,268.9331,269.0636,18161.0
2022-09-06 14:30:00,288.62,288.86,288.18,288.35,22992.0,269.0356,269.2593,268.6255,268.7839,22992.0
2022-09-06 14:40:00,288.45,288.48,288.0,288.43,29593.0,268.8772,268.9051,268.4577,268.8585,29593.0
2022-09-06 14:50:00,288.38,288.93,288.05,288.51,24225.0,268.8119,269.3246,268.5043,268.9331,24225.0
2022-09-06 15:00:00,288.6,289.04,288.14,289.04,18200.0,269.017,269.4271,268.5882,269.4271,18200.0
2022-09-06 15:10:00,289.04,289.48,288.76,289.11,29740.0,269.4271,269.8373,269.1661,269.4924,29740.0
2022-09-06 15:20:00,289.06,289.8,288.64,289.39,36484.0,269.4458,270.1356,269.0543,269.7534,36484.0
2022-09-06 15:30:00,289.34,289.4,288.6,289.31,39594.0,269.7068,269.7627,269.017,269.6788,39594.0
2022-09-06 15:40:00,289.28,289.8,289.22,289.69,63181.0,269.6508,270.1356,269.5949,270.033,63181.0
2022-09-06 15:50:00,289.61,290.09,288.84,289.65,185002.0,269.9584,270.4059,269.2407,269.9957,185002.0
2022-09-07 09:30:00,290.44,292.64,290.3,292.4,68543.0,270.7321,272.7828,270.6016,272.5591,68543.0
2022-09-07 09:40:00,292.21,292.71,291.73,292.03,33453.0,272.382,272.8481,271.9346,272.2142,33453.0
2022-09-07 09:50:00,292.11,292.32,291.26,291.76,23357.0,272.2888,272.4846,271.4965,271.9626,23357.0
2022-09-07 10:00:00,291.58,292.1,291.2,291.89,15510.0,271.7948,272.2795,271.4406,272.0837,15510.0
2022-09-07 10:10:00,291.99,292.2,291.2,291.44,22944.0,272.177,272.3727,271.4406,271.6643,22944.0
2022-09-07 10:20:00,291.51,292.21,291.42,292.12,19062.0,271.7295,272.382,271.6456,272.2981,19062.0
2022-09-07 10:30:00,292.19,292.8,292.19,292.22,19532.0,272.3634,272.932,272.3634,272.3913,19532.0
2022-09-07 10:40:00,292.29,292.64,291.85,292.39,27707.0,272.4566,272.7828,272.0465,272.5498,27707.0
2022-09-07 10:50:00,292.49,292.74,292.14,292.14,18496.0,272.643,272.8761,272.3168,272.3168,18496.0
2022-09-07 11:00:00,292.14,293.62,292.08,293.23,26501.0,272.3168,273.6963,272.2608,273.3328,26501.0
2022-09-07 11:10:00,293.23,294.15,293.08,294.04,22580.0,273.3328,274.1904,273.193,274.0878,22580.0
2022-09-07 11:20:00,294.03,294.2,293.6,293.6,21356.0,274.0785,274.237,273.6777,273.6777,21356.0
2022-09-07 11:30:00,293.73,293.96,293.5,293.77,10934.0,273.7989,274.0133,273.5845,273.8362,10934.0
2022-09-07 11:40:00,293.81,293.93,293.23,293.77,19129.0,273.8735,273.9853,273.3328,273.8362,19129.0
2022-09-07 11:50:00,293.71,293.91,293.53,293.61,39440.0,273.7802,273.9667,273.6125,273.687,39440.0
2022-09-07 12:00:00,293.57,294.15,293.41,294.09,31208.0,273.6497,274.1904,273.5006,274.1345,31208.0
2022-09-07 12:10:00,294.08,294.25,293.88,293.97,13753.0,274.1251,274.2836,273.9387,274.0226,13753.0
2022-09-07 12:20:00,294.03,294.08,293.49,293.88,23423.0,274.0785,274.1251,273.5752,273.9387,23423.0
2022-09-07 12:30:00,293.89,294.36,293.67,294.35,27404.0,273.948,274.3861,273.743,274.3768,27404.0
2022-09-07 12:40:00,294.37,295.28,294.36,294.83,24452.0,274.3955,275.2437,274.3861,274.8242,24452.0
2022-09-07 12:50:00,294.88,294.99,294.12,294.14,28792.0,274.8709,274.9734,274.1624,274.1811,28792.0
2022-09-07 13:00:00,294.19,294.76,294.12,294.45,38913.0,274.2277,274.759,274.1624,274.47,38913.0
2022-09-07 13:10:00,294.33,294.33,293.47,293.65,45484.0,274.3582,274.3582,273.5565,273.7243,45484.0
2022-09-07 13:20:00,293.71,294.43,293.67,294.4,26291.0,273.7802,274.4514,273.743,274.4234,26291.0
2022-09-07 13:30:00,294.45,295.36,294.4,295.32,20848.0,274.47,275.3183,274.4234,275.281,20848.0
2022-09-07 13:40:00,295.34,296.13,295.32,296.03,30483.0,275.2996,276.036,275.281,275.9428,30483.0
2022-09-07 13:50:00,296.05,296.28,295.94,296.0,22045.0,275.9615,276.1759,275.8589,275.9149,22045.0
2022-09-07 14:00:00,296.15,296.66,296.05,296.43,20455.0,276.0547,276.5301,275.9615,276.3157,20455.0
2022-09-07 14:10:00,296.42,296.55,295.91,295.95,28820.0,276.3064,276.4275,275.831,275.8682,28820.0
2022-09-07 14:20:00,296.01,296.7,295.81,296.67,25607.0,275.9242,276.5674,275.7377,276.5394,25607.0
2022-09-07 14:30:00,296.64,297.26,296.63,297.16,22879.0,276.5114,277.0894,276.5021,276.9961,22879.0
2022-09-07 14:40:00,297.23,297.44,297.11,297.4,17819.0,277.0614,277.2571,276.9495,277.2199,17819.0
2022-09-07 14:50:00,297.43,297.7,297.18,297.56,20094.0,277.2478,277.4995,277.0148,277.369,20094.0
2022-09-07 15:00:00,297.6,297.68,297.29,297.37,22346.0,277.4063,277.4809,277.1173,277.1919,22346.0
2022-09-07 15:10:00,297.41,297.58,297.08,297.14,26456.0,277.2292,277.3876,276.9216,276.9775,26456.0
2022-09-07 15:20:00,297.1,297.21,296.71,297.15,37379.0,276.9402,277.0427,276.5767,276.9868,37379.0
2022-09-07 15:30:00,297.15,297.31,296.76,297.13,42923.0,276.9868,277.136,276.6233,276.9682,42923.0
2022-09-07 15:40:00,297.13,297.67,296.64,297.44,55156.0,276.9682,277.4715,276.5114,277.2571,55156.0
2022-09-07 15:50:00,297.48,297.62,296.83,297.53,184018.0,277.2944,277.4249,276.6885,277.341,184018.0
2022-09-08 09:30:00,296.0,296.21,294.54,295.51,68810.0,275.9149,276.1106,274.5539,275.4581,68810.0
2022-09-08 09:40:00,295.25,297.36,294.83,296.34,42096.0,275.2157,277.1826,274.8242,276.2318,42096.0
2022-09-08 09:50:00,296.22,296.74,295.7,296.74,28521.0,276.1199,276.6046,275.6352,276.6046,28521.0
2022-09-08 10:00:00,296.58,296.73,295.0,296.44,39530.0,276.4555,276.5953,274.9827,276.325,39530.0
2022-09-08 10:10:00,296.53,297.99,295.91,297.88,39842.0,276.4089,277.7698,275.831,277.6673,39842.0
2022-09-08 10:20:00,297.83,298.42,297.3,298.1,56937.0,277.6207,278.1706,277.1266,277.8724,56937.0
2022-09-08 10:30:00,298.1,298.95,297.86,298.61,30970.0,277.8724,278.6647,277.6486,278.3478,30970.0
2022-09-08 10:40:00,298.66,299.66,298.51,299.1,22857.0,278.3944,279.3265,278.2545,278.8045,22857.0
2022-09-08 10:50:00,299.0,299.77,298.86,299.48,19801.0,278.7113,279.429,278.5808,279.1587,19801.0
2022-09-08 11:00:00,299.45,300.19,299.39,299.72,46669.0,279.1308,279.8205,279.0748,279.3824,46669.0
2022-09-08 11:10:00,299.62,299.62,299.05,299.41,22713.0,279.2892,279.2892,278.7579,279.0935,22713.0
2022-09-08 11:20:00,299.48,299.98,299.43,299.98,15949.0,279.1587,279.6248,279.1121,279.6248,15949.0
2022-09-08 11:30:00,300.08,300.12,299.17,299.39,24914.0,279.718,279.7553,278.8698,279.0748,24914.0
2022-09-08 11:40:00,299.28,299.53,299.07,299.14,18290.0,278.9723,279.2053,278.7765,278.8418,18290.0
2022-09-08 11:50:00,299.12,299.33,298.78,299.16,18067.0,278.8231,279.0189,278.5062,278.8604,18067.0
2022-09-08 12:00:00,299.19,299.52,297.09,297.57,27625.0,278.8884,279.196,276.9309,277.3783,27625.0
2022-09-08 12:10:00,297.51,297.76,296.9,297.31,37306.0,277.3224,277.5554,276.7538,277.136,37306.0
2022-09-08 12:20:00,297.35,297.73,296.57,297.69,22262.0,277.1732,277.5275,276.4462,277.4902,22262.0
2022-09-08 12:30:00,297.5,298.55,297.39,298.3,17279.0,277.3131,278.2918,277.2105,278.0588,17279.0
2022-09-08 12:40:00,298.27,299.24,298.26,298.97,25251.0,278.0308,278.935,278.0215,278.6833,25251.0
2022-09-08 12:50:00,298.85,299.24,298.74,298.8,32070.0,278.5715,278.935,278.4689,278.5249,32070.0
2022-09-08 13:00:00,298.79,299.04,298.3,298.71,16948.0,278.5155,278.7486,278.0588,278.441,16948.0
2022-09-08 13:10:00,298.8,299.72,298.71,299.43,14356.0,278.5249,279.3824,278.441,279.1121,14356.0
2022-09-08 13:20:00,299.35,299.52,299.01,299.25,15631.0,279.0375,279.196,278.7206,278.9443,15631.0
2022-09-08 13:30:00,299.29,299.72,298.96,299.69,11213.0,278.9816,279.3824,278.674,279.3545,11213.0
2022-09-08 13:40:00,299.74,299.88,299.41,299.5,13238.0,279.4011,279.5316,279.0935,279.1774,13238.0
2022-09-08 13:50:00,299.56,299.62,298.64,299.34,14379.0,279.2333,279.2892,278.3757,279.0282,14379.0
2022-09-08 14:00:00,299.3,299.76,299.11,299.66,16295.0,278.9909,279.4197,278.8138,279.3265,16295.0
2022-09-08 14:10:00,299.64,299.83,299.36,299.75,13862.0,279.3079,279.485,279.0469,279.4104,13862.0
2022-09-08 14:20:00,299.71,299.76,299.42,299.52,14755.0,279.3731,279.4197,279.1028,279.196,14755.0
2022-09-08 14:30:00,299.49,300.0,299.49,299.84,20472.0,279.168,279.6434,279.168,279.4943,20472.0
2022-09-08 14:40:00,299.79,299.91,298.91,299.04,31282.0,279.4477,279.5595,278.6274,278.7486,31282.0
2022-09-08 14:50:00,299.08,299.4,298.83,299.13,18792.0,278.7859,279.0841,278.5528,278.8325,18792.0
2022-09-08 15:00:00,299.09,299.39,298.46,298.74,29454.0,278.7952,279.0748,278.2079,278.4689,29454.0
2022-09-08 15:10:00,298.72,299.18,298.59,299.08,16401.0,278.4503,278.8791,278.3291,278.7859,16401.0
2022-09-08 15:20:00,299.22,299.36,299.07,299.21,22494.0,278.9164,279.0469,278.7765,278.907,22494.0
2022-09-08 15:30:00,299.19,299.58,298.92,298.92,34319.0,278.8884,279.2519,278.6367,278.6367,34319.0
2022-09-08 15:40:00,298.92,299.0,298.3,298.52,60256.0,278.6367,278.7113,278.0588,278.2639,60256.0
2022-09-08 15:50:00,298.48,300.1,298.48,299.85,141344.0,278.2266,279.7366,278.2266,279.5036,141344.0
2022-09-09 09:30:00,299.48,301.73,298.47,300.98,68647.0,279.1587,281.256,278.2173,280.5569,68647.0
2022-09-09 09:40:00,300.89,301.3,299.71,299.89,38026.0,280.473,280.8552,279.3731,279.5409,38026.0
2022-09-09 09:50:00,299.86,300.2,298.81,299.93,60884.0,279.5129,279.8299,278.5342,279.5782,60884.0
2022-09-09 10:00:00,299.87,300.53,299.55,300.04,57004.0,279.5223,280.1375,279.224,279.6807,57004.0
2022-09-09 10:10:00,300.05,300.56,299.51,299.96,27051.0,279.69,280.1654,279.1867,279.6061,27051.0
2022-09-09 10:20:00,300.03,301.3,299.91,301.2,48026.0,279.6714,280.8552,279.5595,280.762,48026.0
2022-09-09 10:30:00,301.23,302.06,301.22,301.9,48558.0,280.79,281.5637,280.7806,281.4145,48558.0
2022-09-09 10:40:00,301.85,302.49,301.68,301.87,31364.0,281.3679,281.9645,281.2094,281.3865,31364.0
2022-09-09 10:50:00,301.9,301.9,300.94,301.27,15224.0,281.4145,281.4145,280.5196,280.8273,15224.0
2022-09-09 11:00:00,301.23,301.38,300.06,300.14,21051.0,280.79,280.9298,279.6994,279.7739,21051.0
2022-09-09 11:10:00,300.12,300.32,299.53,299.59,21402.0,279.7553,279.9417,279.2053,279.2613,21402.0
2022-09-09 11:20:00,299.47,300.59,299.37,300.42,25217.0,279.1494,280.1934,279.0562,280.0349,25217.0
2022-09-09 11:30:00,300.3,300.3,299.77,300.09,26457.0,279.9231,279.9231,279.429,279.7273,26457.0
2022-09-09 11:40:00,300.12,300.18,299.3,299.3,23662.0,279.7553,279.8112,278.9909,278.9909,23662.0
2022-09-09 11:50:00,299.3,299.55,299.06,299.5,20170.0,278.9909,279.224,278.7672,279.1774,20170.0
2022-09-09 12:00:00,299.4,299.42,298.42,298.8,25496.0,279.0841,279.1028,278.1706,278.5249,25496.0
2022-09-09 12:10:00,298.78,299.12,298.48,298.81,21141.0,278.5062,278.8231,278.2266,278.5342,21141.0
2022-09-09 12:20:00,298.82,298.87,298.33,298.64,18570.0,278.5435,278.5901,278.0868,278.3757,18570.0
2022-09-09 12:30:00,298.75,299.21,298.62,299.04,27190.0,278.4783,278.907,278.3571,278.7486,27190.0
2022-09-09 12:40:00,299.0,299.39,298.94,299.38,22345.0,278.7113,279.0748,278.6554,279.0655,22345.0
2022-09-09 12:50:00,299.35,299.85,299.29,299.63,27328.0,279.0375,279.5036,278.9816,279.2985,27328.0
2022-09-09 13:00:00,299.56,299.77,299.17,299.71,19608.0,279.2333,279.429,278.8698,279.3731,19608.0
2022-09-09 13:10:00,299.64,300.31,299.64,300.09,25271.0,279.3079,279.9324,279.3079,279.7273,25271.0
2022-09-09 13:20:00,300.13,300.17,299.89,299.93,20368.0,279.7646,279.8019,279.5409,279.5782,20368.0
2022-09-09 13:30:00,299.98,300.31,299.94,300.31,18330.0,279.6248,279.9324,279.5875,279.9324,18330.0
2022-09-09 13:40:00,300.29,300.29,299.68,299.86,14067.0,279.9138,279.9138,279.3451,279.5129,14067.0
2022-09-09 13:50:00,299.89,299.93,299.61,299.76,24364.0,279.5409,279.5782,279.2799,279.4197,24364.0
2022-09-09 14:00:00,299.77,299.8,299.28,299.37,28576.0,279.429,279.457,278.9723,279.0562,28576.0
2022-09-09 14:10:00,299.38,300.18,299.21,299.99,25792.0,279.0655,279.8112,278.907,279.6341,25792.0
2022-09-09 14:20:00,299.98,299.98,299.58,299.85,31893.0,279.6248,279.6248,279.2519,279.5036,31893.0
2022-09-09 14:30:00,299.87,300.01,299.64,299.96,30706.0,279.5223,279.6528,279.3079,279.6061,30706.0
2022-09-09 14:40:00,299.95,300.17,299.71,299.73,39960.0,279.5968,279.8019,279.3731,279.3918,39960.0
2022-09-09 14:50:00,299.8,300.08,299.45,299.97,26627.0,279.457,279.718,279.1308,279.6155,26627.0
2022-09-09 15:00:00,299.98,300.3,299.87,299.97,27511.0,279.6248,279.9231,279.5223,279.6155,27511.0
2022-09-09 15:10:00,299.99,300.2,299.9,300.1,28074.0,279.6341,279.8299,279.5502,279.7366,28074.0
2022-09-09 15:20:00,300.09,300.27,299.87,300.27,26682.0,279.7273,279.8951,279.5223,279.8951,26682.0
2022-09-09 15:30:00,300.22,300.34,299.98,300.11,31337.0,279.8485,279.9604,279.6248,279.746,31337.0
2022-09-09 15:40:00,300.14,300.56,300.12,300.42,50957.0,279.7739,280.1654,279.7553,280.0349,50957.0
2022-09-09 15:50:00,300.41,300.41,299.74,299.98,173311.0,280.0256,280.0256,279.4011,279.6248,173311.0
2022-09-12 09:30:00,300.8,302.16,300.36,302.16,103100.0,280.3891,281.6569,279.979,281.6569,103100.0
2022-09-12 09:40:00,302.23,302.77,301.89,301.98,35968.0,281.7221,282.2255,281.4052,281.4891,35968.0
2022-09-12 09:50:00,302.09,302.83,301.97,302.69,51236.0,281.5916,282.2814,281.4798,282.1509,51236.0
2022-09-12 10:00:00,302.66,302.72,301.16,301.17,40506.0,282.1229,282.1789,280.7247,280.734,40506.0
2022-09-12 10:10:00,301.38,302.33,300.86,301.99,31028.0,280.9298,281.8153,280.4451,281.4984,31028.0
2022-09-12 10:20:00,302.04,302.25,301.6,301.98,44126.0,281.545,281.7408,281.1349,281.4891,44126.0
2022-09-12 10:30:00,301.99,302.08,300.85,301.23,35539.0,281.4984,281.5823,280.4358,280.79,35539.0
2022-09-12 10:40:00,301.13,301.62,300.68,301.56,33555.0,280.6968,281.1535,280.2773,281.0976,33555.0
2022-09-12 10:50:00,301.57,301.62,300.33,300.45,50438.0,281.1069,281.1535,279.951,280.0629,50438.0
2022-09-12 11:00:00,300.45,300.48,299.83,299.87,59899.0,280.0629,280.0909,279.485,279.5223,59899.0
2022-09-12 11:10:00,299.94,300.06,299.57,299.85,32154.0,279.5875,279.6994,279.2426,279.5036,32154.0
2022-09-12 11:20:00,299.83,300.79,299.83,300.65,40324.0,279.485,280.3798,279.485,280.2493,40324.0
2022-09-12 11:30:00,300.69,300.69,298.99,299.25,42117.0,280.2866,280.2866,278.702,278.9443,42117.0
2022-09-12 11:40:00,299.3,299.84,299.03,299.21,27968.0,278.9909,279.4943,278.7393,278.907,27968.0
2022-09-12 11:50:00,299.3,299.35,298.25,298.67,46911.0,278.9909,279.0375,278.0122,278.4037,46911.0
2022-09-12 12:00:00,298.67,299.05,298.4,298.43,25852.0,278.4037,278.7579,278.152,278.18,25852.0
2022-09-12 12:10:00,298.39,298.89,298.23,298.37,26137.0,278.1427,278.6088,277.9935,278.124,26137.0
2022-09-12 12:20:00,298.32,299.12,298.22,299.06,36924.0,278.0774,278.8231,277.9842,278.7672,36924.0
2022-09-12 12:30:00,299.13,299.19,298.73,299.0,60262.0,278.8325,278.8884,278.4596,278.7113,60262.0
2022-09-12 12:40:00,299.01,299.06,297.89,298.18,42071.0,278.7206,278.7672,277.6766,277.9469,42071.0
2022-09-12 12:50:00,298.18,298.28,297.9,298.2,38426.0,277.9469,278.0401,277.6859,277.9656,38426.0
2022-09-12 13:00:00,298.19,298.25,297.61,298.16,48374.0,277.9563,278.0122,277.4156,277.9283,48374.0
2022-09-12 13:10:00,298.15,298.18,297.92,298.13,45106.0,277.919,277.9469,277.7046,277.9003,45106.0
2022-09-12 13:20:00,298.12,298.23,297.74,298.23,26158.0,277.891,277.9935,277.5368,277.9935,26158.0
2022-09-12 13:30:00,298.22,298.43,297.98,297.99,29256.0,277.9842,278.18,277.7605,277.7698,29256.0
2022-09-12 13:40:00,297.96,297.99,297.55,297.72,41844.0,277.7419,277.7698,277.3597,277.5181,41844.0
2022-09-12 13:50:00,297.72,297.86,297.6,297.65,32093.0,277.5181,277.6486,277.4063,277.4529,32093.0
2022-09-12 14:00:00,297.56,297.81,297.19,297.19,30623.0,277.369,277.602,277.0241,277.0241,30623.0
2022-09-12 14:10:00,297.22,297.46,296.68,296.88,34682.0,277.0521,277.2758,276.5487,276.7351,34682.0
2022-09-12 14:20:00,296.82,297.26,296.7,296.71,28375.0,276.6792,277.0894,276.5674,276.5767,28375.0
2022-09-12 14:30:00,296.68,296.94,296.35,296.83,30549.0,276.5487,276.7911,276.2411,276.6885,30549.0
2022-09-12 14:40:00,296.84,297.17,296.7,297.08,29571.0,276.6979,277.0055,276.5674,276.9216,29571.0
2022-09-12 14:50:00,297.03,297.27,296.88,296.88,34224.0,276.875,277.0987,276.7351,276.7351,34224.0
2022-09-12 15:00:00,296.9,297.23,296.64,297.23,28907.0,276.7538,277.0614,276.5114,277.0614,28907.0
2022-09-12 15:10:00,297.24,297.64,297.1,297.25,37513.0,277.0707,277.4436,276.9402,277.08,37513.0
2022-09-12 15:20:00,297.22,297.5,296.82,296.82,33301.0,277.0521,277.3131,276.6792,276.6792,33301.0
2022-09-12 15:30:00,296.85,297.04,296.5,296.71,44874.0,276.7072,276.8843,276.3809,276.5767,44874.0
2022-09-12 15:40:00,296.7,297.21,296.57,297.18,79544.0,276.5674,277.0427,276.4462,277.0148,79544.0
2022-09-12 15:50:00,297.11,297.66,296.73,297.66,177832.0,276.9495,277.4622,276.5953,277.4622,177832.0
2022-09-13 09:30:00,292.01,294.08,289.8,290.91,235977.0,272.1956,274.1251,270.1356,271.1702,235977.0
2022-09-13 09:40:00,290.93,291.11,288.51,288.62,107615.0,271.1889,271.3567,268.9331,269.0356,107615.0
2022-09-13 09:50:00,288.68,290.14,287.58,287.62,72735.0,269.0916,270.4525,268.0662,268.1035,72735.0
2022-09-13 10:00:00,287.6,288.69,287.5,288.09,57758.0,268.0848,269.1009,267.9916,268.5416,57758.0
2022-09-13 10:10:00,288.17,288.2,286.83,287.43,58637.0,268.6162,268.6441,267.3671,267.9264,58637.0
2022-09-13 10:20:00,287.42,287.86,286.65,287.19,58247.0,267.9171,268.3272,267.1993,267.7027,58247.0
2022-09-13 10:30:00,287.0,287.04,285.56,285.59,42825.0,267.5256,267.5628,266.1833,266.2112,42825.0
2022-09-13 10:40:00,285.66,286.0,284.76,284.83,62274.0,266.2765,266.5934,265.4375,265.5028,62274.0
2022-09-13 10:50:00,284.83,285.49,284.65,284.97,50132.0,265.5028,266.118,265.335,265.6333,50132.0
2022-09-13 11:00:00,284.93,285.35,284.45,284.98,35704.0,265.596,265.9875,265.1486,265.6426,35704.0
2022-09-13 11:10:00,284.93,284.96,284.45,284.65,30486.0,265.596,265.624,265.1486,265.335,30486.0
2022-09-13 11:20:00,284.67,285.2,284.51,284.79,28113.0,265.3537,265.8477,265.2045,265.4655,28113.0
2022-09-13 11:30:00,284.74,285.08,284.26,284.5,22463.0,265.4189,265.7358,264.9715,265.1952,22463.0
2022-09-13 11:40:00,284.45,284.48,283.74,283.74,37791.0,265.1486,265.1765,264.4868,264.4868,37791.0
2022-09-13 11:50:00,283.71,284.5,283.63,284.25,32857.0,264.4588,265.1952,264.3842,264.9622,32857.0
2022-09-13 12:00:00,284.27,285.92,284.16,284.44,38631.0,264.9808,266.5188,264.8783,265.1393,38631.0
2022-09-13 12:10:00,284.33,284.45,283.85,283.92,37083.0,265.0367,265.1486,264.5893,264.6545,37083.0
2022-09-13 12:20:00,283.92,284.11,283.23,283.24,53341.0,264.6545,264.8317,264.0114,264.0207,53341.0
2022-09-13 12:30:00,283.24,283.89,282.93,283.75,46384.0,264.0207,264.6266,263.7317,264.4961,46384.0
2022-09-13 12:40:00,283.75,283.86,283.38,283.69,32332.0,264.4961,264.5986,264.1512,264.4402,32332.0
2022-09-13 12:50:00,283.71,283.73,283.07,283.19,18358.0,264.4588,264.4774,263.8622,263.9741,18358.0
2022-09-13 13:00:00,283.15,283.63,282.85,283.02,24384.0,263.9368,264.3842,263.6571,263.8156,24384.0
2022-09-13 13:10:00,283.02,283.68,282.96,283.46,28831.0,263.8156,264.4308,263.7597,264.2258,28831.0
2022-09-13 13:20:00,283.44,283.98,283.25,283.95,34802.0,264.2071,264.7105,264.03,264.6825,34802.0
2022-09-13 13:30:00,283.88,284.1,283.4,283.57,24927.0,264.6173,264.8223,264.1698,264.3283,24927.0
2022-09-13 13:40:00,283.57,283.64,282.87,283.08,34306.0,264.3283,264.3935,263.6758,263.8715,34306.0
2022-09-13 13:50:00,283.05,283.08,282.54,282.54,31065.0,263.8436,263.8715,263.3682,263.3682,31065.0
2022-09-13 14:00:00,282.66,282.66,282.24,282.24,24471.0,263.48,263.48,263.0885,263.0885,24471.0
2022-09-13 14:10:00,282.24,282.31,281.99,282.11,29591.0,263.0885,263.1538,262.8555,262.9674,29591.0
2022-09-13 14:20:00,282.14,282.26,281.44,281.48,41037.0,262.9953,263.1072,262.3428,262.3801,41037.0
2022-09-13 14:30:00,281.51,281.57,281.25,281.31,28852.0,262.4081,262.464,262.1657,262.2216,28852.0
2022-09-13 14:40:00,281.38,281.52,280.6,280.7,53470.0,262.2869,262.4174,261.5598,261.653,53470.0
2022-09-13 14:50:00,280.69,280.79,280.11,280.28,59116.0,261.6437,261.7369,261.1031,261.2615,59116.0
2022-09-13 15:00:00,280.26,280.45,279.82,279.82,68046.0,261.2429,261.42,260.8328,260.8328,68046.0
2022-09-13 15:10:00,279.86,279.89,279.16,279.22,61752.0,260.87,260.898,260.2175,260.2735,61752.0
2022-09-13 15:20:00,279.18,279.42,278.9,278.97,66922.0,260.2362,260.4599,259.9752,260.0404,66922.0
2022-09-13 15:30:00,278.94,279.0,277.93,278.37,105156.0,260.0125,260.0684,259.071,259.4811,105156.0
2022-09-13 15:40:00,278.39,278.39,277.32,277.75,139697.0,259.4998,259.4998,258.5024,258.9032,139697.0
2022-09-13 15:50:00,277.75,278.63,277.61,277.93,311820.0,258.9032,259.7235,258.7727,259.071,311820.0
2022-09-14 09:30:00,279.4,279.4,276.24,276.93,127899.0,260.4413,260.4413,257.4957,258.1389,127899.0
2022-09-14 09:40:00,276.81,276.81,274.02,274.11,95392.0,258.027,258.027,255.4263,255.5102,95392.0
2022-09-14 09:50:00,274.21,274.52,273.17,274.34,98464.0,255.6034,255.8924,254.634,255.7246,98464.0
2022-09-14 10:00:00,274.37,275.39,274.15,275.13,56018.0,255.7526,256.7033,255.5475,256.461,56018.0
2022-09-14 10:10:00,275.13,276.11,274.86,275.47,79927.0,256.461,257.3745,256.2093,256.7779,79927.0
2022-09-14 10:20:00,275.51,275.65,274.29,274.44,59417.0,256.8152,256.9457,255.678,255.8178,59417.0
2022-09-14 10:30:00,274.32,277.97,274.19,277.97,65357.0,255.706,259.1083,255.5848,259.1083,65357.0
2022-09-14 10:40:00,277.96,278.2,277.36,277.94,50993.0,259.099,259.3227,258.5397,259.0803,50993.0
2022-09-14 10:50:00,278.23,278.87,278.06,278.85,51276.0,259.3506,259.9472,259.1922,259.9286,51276.0
2022-09-14 11:00:00,278.78,279.54,278.21,279.3,52394.0,259.8633,260.5718,259.332,260.348,52394.0
2022-09-14 11:10:00,279.25,279.3,278.59,278.77,34196.0,260.3014,260.348,259.6862,259.854,34196.0
2022-09-14 11:20:00,278.71,278.92,277.97,278.0,28106.0,259.7981,259.9938,259.1083,259.1362,28106.0
2022-09-14 11:30:00,278.08,278.49,277.65,277.85,26859.0,259.2108,259.593,258.81,258.9964,26859.0
2022-09-14 11:40:00,277.78,278.55,277.67,278.07,33313.0,258.9312,259.6489,258.8286,259.2015,33313.0
2022-09-14 11:50:00,277.98,278.38,277.55,277.62,24735.0,259.1176,259.4905,258.7168,258.782,24735.0
2022-09-14 12:00:00,277.65,277.65,277.01,277.05,27882.0,258.81,258.81,258.2134,258.2507,27882.0
2022-09-14 12:10:00,277.09,277.43,276.76,276.78,35777.0,258.288,258.6049,257.9804,257.999,35777.0
2022-09-14 12:20:00,276.77,277.06,276.26,276.42,39686.0,257.9897,258.26,257.5143,257.6635,39686.0
2022-09-14 12:30:00,276.56,276.72,276.05,276.5,39093.0,257.794,257.9431,257.3186,257.738,39093.0
2022-09-14 12:40:00,276.56,277.58,276.52,277.58,99400.0,257.794,258.7447,257.7567,258.7447,99400.0
2022-09-14 12:50:00,277.49,277.81,277.23,277.53,22723.0,258.6609,258.9591,258.4185,258.6981,22723.0
2022-09-14 13:00:00,277.56,277.83,277.2,277.38,29010.0,258.7261,258.9778,258.3905,258.5583,29010.0
2022-09-14 13:10:00,277.33,277.81,277.33,277.51,21612.0,258.5117,258.9591,258.5117,258.6795,21612.0
2022-09-14 13:20:00,277.56,277.74,277.22,277.42,24352.0,258.7261,258.8939,258.4092,258.5956,24352.0
2022-09-14 13:30:00,277.43,277.62,276.8,277.0,34380.0,258.6049,258.782,258.0177,258.2041,34380.0
2022-09-14 13:40:00,276.86,277.07,275.53,275.81,36012.0,258.0736,258.2694,256.8339,257.0949,36012.0
2022-09-14 13:50:00,275.82,276.32,275.52,275.74,34179.0,257.1042,257.5702,256.8245,257.0296,34179.0
2022-09-14 14:00:00,275.75,275.93,275.41,275.55,27101.0,257.0389,257.2067,256.722,256.8525,27101.0
2022-09-14 14:10:00,275.65,275.78,275.16,275.71,22275.0,256.9457,257.0669,256.489,257.0016,22275.0
2022-09-14 14:20:00,275.84,276.0,275.69,275.74,18951.0,257.1228,257.272,256.983,257.0296,18951.0
2022-09-14 14:30:00,275.75,276.18,275.71,275.98,26636.0,257.0389,257.4397,257.0016,257.2533,26636.0
2022-09-14 14:40:00,276.0,276.13,275.29,275.59,30531.0,257.272,257.3931,256.6101,256.8898,30531.0
2022-09-14 14:50:00,275.62,275.74,274.88,275.0,32189.0,256.9177,257.0296,256.228,256.3398,32189.0
2022-09-14 15:00:00,275.03,275.68,275.03,275.67,23605.0,256.3678,256.9737,256.3678,256.9644,23605.0
2022-09-14 15:10:00,275.63,275.63,273.68,273.84,59289.0,256.9271,256.9271,255.1094,255.2585,59289.0
2022-09-14 15:20:00,273.84,274.44,273.46,274.03,66784.0,255.2585,255.8178,254.9043,255.4356,66784.0
2022-09-14 15:30:00,274.03,274.13,273.35,273.98,58702.0,255.4356,255.5288,254.8018,255.389,58702.0
2022-09-14 15:40:00,273.93,275.14,273.85,275.13,82195.0,255.3424,256.4703,255.2678,256.461,82195.0
2022-09-14 15:50:00,275.19,276.54,275.14,276.3,319972.0,256.5169,257.7753,256.4703,257.5516,319972.0
2022-09-15 09:30:00,277.89,278.01,275.16,275.21,191264.0,259.0337,259.1456,256.489,256.5356,191264.0
2022-09-15 09:40:00,275.41,276.75,274.93,276.75,43389.0,256.722,257.9711,256.2746,257.9711,43389.0
2022-09-15 09:50:00,276.79,277.85,276.25,276.45,41969.0,258.0084,258.9964,257.505,257.6914,41969.0
2022-09-15 10:00:00,276.52,277.06,276.26,276.57,61111.0,257.7567,258.26,257.5143,257.8033,61111.0
2022-09-15 10:10:00,276.57,277.75,276.33,277.45,47475.0,257.8033,258.9032,257.5796,258.6236,47475.0
2022-09-15 10:20:00,277.46,277.51,275.93,276.03,40541.0,258.6329,258.6795,257.2067,257.2999,40541.0
2022-09-15 10:30:00,276.15,276.98,275.94,276.68,56832.0,257.4118,258.1855,257.216,257.9058,56832.0
2022-09-15 10:40:00,276.59,276.76,275.44,275.57,28211.0,257.8219,257.9804,256.75,256.8711,28211.0
2022-09-15 10:50:00,275.5,275.5,274.54,274.66,51229.0,256.8059,256.8059,255.911,256.0229,51229.0
2022-09-15 11:00:00,274.66,275.19,274.08,274.15,57554.0,256.0229,256.5169,255.4822,255.5475,57554.0
2022-09-15 11:10:00,274.07,274.28,273.67,273.96,40886.0,255.4729,255.6687,255.1001,255.3704,40886.0
2022-09-15 11:20:00,273.88,274.66,273.88,274.29,42225.0,255.2958,256.0229,255.2958,255.678,42225.0
2022-09-15 11:30:00,274.23,274.95,273.78,273.79,41186.0,255.6221,256.2932,255.2026,255.2119,41186.0
2022-09-15 11:40:00,273.81,274.17,273.56,273.69,39068.0,255.2306,255.5661,254.9975,255.1187,39068.0
2022-09-15 11:50:00,273.69,273.69,272.63,272.85,47023.0,255.1187,255.1187,254.1306,254.3357,47023.0
2022-09-15 12:00:00,272.92,273.43,272.84,273.13,42866.0,254.401,254.8763,254.3264,254.5967,42866.0
2022-09-15 12:10:00,273.1,273.7,272.8,273.65,34143.0,254.5687,255.128,254.2891,255.0814,34143.0
2022-09-15 12:20:00,273.65,273.71,273.0,273.1,44968.0,255.0814,255.1373,254.4755,254.5687,44968.0
2022-09-15 12:30:00,273.08,273.56,273.04,273.31,48346.0,254.5501,254.9975,254.5128,254.7645,48346.0
2022-09-15 12:40:00,273.31,273.5,273.02,273.16,22207.0,254.7645,254.9416,254.4942,254.6247,22207.0
2022-09-15 12:50:00,273.19,273.72,273.12,273.6,33271.0,254.6526,255.1467,254.5874,255.0348,33271.0
2022-09-15 13:00:00,273.71,274.76,273.65,274.28,35910.0,255.1373,256.1161,255.0814,255.6687,35910.0
2022-09-15 13:10:00,274.32,274.45,274.12,274.33,34075.0,255.706,255.8271,255.5195,255.7153,34075.0
2022-09-15 13:20:00,274.33,274.78,274.14,274.36,29536.0,255.7153,256.1347,255.5382,255.7432,29536.0
2022-09-15 13:30:00,274.3,274.37,273.39,273.4,26626.0,255.6873,255.7526,254.8391,254.8484,26626.0
2022-09-15 13:40:00,273.43,273.64,273.26,273.38,23098.0,254.8763,255.0721,254.7179,254.8297,23098.0
2022-09-15 13:50:00,273.21,273.46,273.02,273.25,53231.0,254.6713,254.9043,254.4942,254.7086,53231.0
2022-09-15 14:00:00,273.17,273.2,272.03,272.08,43131.0,254.634,254.662,253.5713,253.618,43131.0
2022-09-15 14:10:00,272.08,272.66,272.05,272.39,41235.0,253.618,254.1586,253.59,253.9069,41235.0
2022-09-15 14:20:00,272.39,272.85,272.31,272.84,32734.0,253.9069,254.3357,253.8323,254.3264,32734.0
2022-09-15 14:30:00,272.83,273.18,272.66,272.98,48812.0,254.3171,254.6433,254.1586,254.4569,48812.0
2022-09-15 14:40:00,273.03,273.05,272.04,272.04,33884.0,254.5035,254.5221,253.5807,253.5807,33884.0
2022-09-15 14:50:00,272.09,272.46,271.98,272.31,32652.0,253.6273,253.9722,253.5247,253.8323,32652.0
2022-09-15 15:00:00,272.26,272.48,271.33,271.44,42596.0,253.7857,253.9908,252.9188,253.0214,42596.0
2022-09-15 15:10:00,271.43,271.5,270.92,270.94,48920.0,253.0121,253.0773,252.5367,252.5553,48920.0
2022-09-15 15:20:00,270.98,271.21,270.54,270.87,65280.0,252.5926,252.807,252.1824,252.4901,65280.0
2022-09-15 15:30:00,270.85,271.26,270.77,271.18,51064.0,252.4714,252.8536,252.3968,252.779,51064.0
2022-09-15 15:40:00,271.15,271.93,270.82,271.74,83833.0,252.7511,253.4781,252.4434,253.301,83833.0
2022-09-15 15:50:00,271.71,272.25,271.37,271.64,198272.0,253.2731,253.7764,252.9561,253.2078,198272.0
2022-09-16 09:30:00,269.05,271.64,268.9,271.04,1065786.0,250.7936,253.2078,250.6537,252.6485,1065786.0
2022-09-16 09:40:00,271.11,272.68,270.98,271.62,80683.0,252.7138,254.1772,252.5926,253.1892,80683.0
2022-09-16 09:50:00,271.75,272.0,270.32,270.92,67299.0,253.3103,253.5434,251.9774,252.5367,67299.0
2022-09-16 10:00:00,270.82,272.76,270.82,271.66,46618.0,252.4434,254.2518,252.4434,253.2264,46618.0
2022-09-16 10:10:00,271.64,272.64,271.62,272.64,34573.0,253.2078,254.14,253.1892,254.14,34573.0
2022-09-16 10:20:00,272.59,274.13,272.39,273.83,106640.0,254.0933,255.5288,253.9069,255.2492,106640.0
2022-09-16 10:30:00,273.73,275.15,273.43,273.92,82133.0,255.156,256.4796,254.8763,255.3331,82133.0
2022-09-16 10:40:00,273.85,274.47,273.04,273.05,41090.0,255.2678,255.8458,254.5128,254.5221,41090.0
2022-09-16 10:50:00,273.17,273.23,271.64,271.66,35863.0,254.634,254.6899,253.2078,253.2264,35863.0
2022-09-16 11:00:00,271.69,272.06,271.01,271.22,36292.0,253.2544,253.5993,252.6206,252.8163,36292.0
2022-09-16 11:10:00,271.14,272.26,270.84,271.92,43907.0,252.7417,253.7857,252.4621,253.4688,43907.0
2022-09-16 11:20:00,271.72,271.72,271.13,271.25,36608.0,253.2824,253.2824,252.7324,252.8443,36608.0
2022-09-16 11:30:00,271.29,272.0,270.91,271.1,30949.0,252.8816,253.5434,252.5273,252.7044,30949.0
2022-09-16 11:40:00,271.14,271.58,270.98,271.56,20623.0,252.7417,253.1519,252.5926,253.1332,20623.0
2022-09-16 11:50:00,271.6,272.35,271.48,272.33,20964.0,253.1705,253.8696,253.0587,253.851,20964.0
2022-09-16 12:00:00,272.36,272.55,271.97,272.15,31294.0,253.879,254.0561,253.5154,253.6832,31294.0
2022-09-16 12:10:00,272.15,272.31,271.26,271.26,28972.0,253.6832,253.8323,252.8536,252.8536,28972.0
2022-09-16 12:20:00,271.23,271.52,271.11,271.34,42270.0,252.8256,253.0959,252.7138,252.9282,42270.0
2022-09-16 12:30:00,271.27,271.75,271.23,271.55,36471.0,252.8629,253.3103,252.8256,253.1239,36471.0
2022-09-16 12:40:00,271.6,272.16,271.52,272.06,23665.0,253.1705,253.6925,253.0959,253.5993,23665.0
2022-09-16 12:50:00,272.07,272.88,271.99,272.78,32496.0,253.6086,254.3637,253.5341,254.2705,32496.0
2022-09-16 13:00:00,272.79,272.87,271.96,272.29,22746.0,254.2798,254.3543,253.5061,253.8137,22746.0
2022-09-16 13:10:00,272.31,272.57,272.08,272.25,25539.0,253.8323,254.0747,253.618,253.7764,25539.0
2022-09-16 13:20:00,272.23,272.6,272.14,272.56,20718.0,253.7578,254.1027,253.6739,254.0654,20718.0
2022-09-16 13:30:00,272.53,273.16,272.51,272.99,26440.0,254.0374,254.6247,254.0188,254.4662,26440.0
2022-09-16 13:40:00,272.96,273.07,272.72,272.97,33812.0,254.4382,254.5408,254.2145,254.4476,33812.0
2022-09-16 13:50:00,272.91,273.33,272.84,273.32,46628.0,254.3916,254.7831,254.3264,254.7738,46628.0
2022-09-16 14:00:00,273.25,273.72,273.21,273.69,47204.0,254.7086,255.1467,254.6713,255.1187,47204.0
2022-09-16 14:10:00,273.7,274.17,273.58,273.88,48639.0,255.128,255.5661,255.0162,255.2958,48639.0
2022-09-16 14:20:00,273.84,275.19,273.84,275.0,53767.0,255.2585,256.5169,255.2585,256.3398,53767.0
2022-09-16 14:30:00,274.92,275.32,274.63,274.85,58030.0,256.2652,256.6381,255.9949,256.2,58030.0
2022-09-16 14:40:00,274.89,275.64,274.72,275.5,94754.0,256.2373,256.9364,256.0788,256.8059,94754.0
2022-09-16 14:50:00,275.47,275.82,275.27,275.54,59580.0,256.7779,257.1042,256.5915,256.8432,59580.0
2022-09-16 15:00:00,275.55,276.56,275.54,276.24,56580.0,256.8525,257.794,256.8432,257.4957,56580.0
2022-09-16 15:10:00,276.17,276.17,275.42,275.6,57910.0,257.4304,257.4304,256.7313,256.8991,57910.0
2022-09-16 15:20:00,275.55,276.36,275.29,275.61,68346.0,256.8525,257.6075,256.6101,256.9084,68346.0
2022-09-16 15:30:00,275.6,276.02,275.06,275.99,81727.0,256.8991,257.2906,256.3957,257.2626,81727.0
2022-09-16 15:40:00,276.03,276.2,275.16,275.61,100407.0,257.2999,257.4584,256.489,256.9084,100407.0
2022-09-16 15:50:00,275.54,276.24,275.26,275.65,292370.0,256.8432,257.4957,256.5822,256.9457,292370.0
2022-09-19 09:30:00,273.58,278.89,273.51,278.51,170628.0,255.0162,259.9659,254.9509,259.6116,170628.0
2022-09-19 09:40:00,278.47,279.82,277.53,279.56,75940.0,259.5744,260.8328,258.6981,260.5904,75940.0
2022-09-19 09:50:00,279.59,279.79,278.29,279.51,77965.0,260.6184,260.8048,259.4066,260.5438,77965.0
2022-09-19 10:00:00,279.46,279.54,278.48,279.3,67347.0,260.4972,260.5718,259.5837,260.348,67347.0
2022-09-19 10:10:00,279.21,280.38,279.03,279.87,49987.0,260.2641,261.3548,260.0964,260.8794,49987.0
2022-09-19 10:20:00,279.88,280.7,279.79,280.6,54102.0,260.8887,261.653,260.8048,261.5598,54102.0
2022-09-19 10:30:00,280.57,280.57,279.5,280.31,68092.0,261.5319,261.5319,260.5345,261.2895,68092.0
2022-09-19 10:40:00,280.4,281.23,279.56,279.7,68137.0,261.3734,262.1471,260.5904,260.7209,68137.0
2022-09-19 10:50:00,279.61,280.32,279.16,279.91,31018.0,260.637,261.2988,260.2175,260.9166,31018.0
2022-09-19 11:00:00,279.99,280.56,279.86,279.92,22080.0,260.9912,261.5225,260.87,260.926,22080.0
2022-09-19 11:10:00,280.06,280.49,279.7,279.85,32135.0,261.0565,261.4573,260.7209,260.8607,32135.0
2022-09-19 11:20:00,279.84,279.88,278.82,278.82,22513.0,260.8514,260.8887,259.9006,259.9006,22513.0
2022-09-19 11:30:00,278.84,278.93,277.68,277.98,27418.0,259.9192,260.0031,258.838,259.1176,27418.0
2022-09-19 11:40:00,277.98,278.64,277.9,278.39,29121.0,259.1176,259.7328,259.043,259.4998,29121.0
2022-09-19 11:50:00,278.27,278.65,277.99,278.13,17425.0,259.3879,259.7421,259.1269,259.2574,17425.0
2022-09-19 12:00:00,278.28,278.48,277.66,278.34,18601.0,259.3972,259.5837,258.8193,259.4532,18601.0
2022-09-19 12:10:00,278.31,278.73,278.2,278.62,13381.0,259.4252,259.8167,259.3227,259.7142,13381.0
2022-09-19 12:20:00,278.55,278.55,277.79,277.81,13685.0,259.6489,259.6489,258.9405,258.9591,13685.0
2022-09-19 12:30:00,277.78,278.85,277.66,278.65,22275.0,258.9312,259.9286,258.8193,259.7421,22275.0
2022-09-19 12:40:00,278.67,278.88,278.37,278.47,22693.0,259.7608,259.9565,259.4811,259.5744,22693.0
2022-09-19 12:50:00,278.51,279.1,278.51,278.97,18609.0,259.6116,260.1616,259.6116,260.0404,18609.0
2022-09-19 13:00:00,279.06,279.25,278.87,278.97,13336.0,260.1243,260.3014,259.9472,260.0404,13336.0
2022-09-19 13:10:00,279.02,279.02,278.61,278.9,10556.0,260.087,260.087,259.7049,259.9752,10556.0
2022-09-19 13:20:00,278.9,279.38,278.71,279.35,36266.0,259.9752,260.4226,259.7981,260.3946,36266.0
2022-09-19 13:30:00,279.37,279.44,278.25,278.59,23165.0,260.4133,260.4785,259.3693,259.6862,23165.0
2022-09-19 13:40:00,278.6,278.88,278.43,278.61,23947.0,259.6955,259.9565,259.5371,259.7049,23947.0
2022-09-19 13:50:00,278.65,278.67,278.24,278.34,13444.0,259.7421,259.7608,259.36,259.4532,13444.0
2022-09-19 14:00:00,278.38,278.6,277.92,278.28,19610.0,259.4905,259.6955,259.0617,259.3972,19610.0
2022-09-19 14:10:00,278.34,278.51,278.05,278.12,16801.0,259.4532,259.6116,259.1829,259.2481,16801.0
2022-09-19 14:20:00,278.11,278.21,277.57,278.0,20335.0,259.2388,259.332,258.7354,259.1362,20335.0
2022-09-19 14:30:00,278.06,278.65,278.06,278.65,16845.0,259.1922,259.7421,259.1922,259.7421,16845.0
2022-09-19 14:40:00,278.61,278.61,277.94,277.99,12172.0,259.7049,259.7049,259.0803,259.1269,12172.0
2022-09-19 14:50:00,278.01,278.5,277.96,278.31,17510.0,259.1456,259.6023,259.099,259.4252,17510.0
2022-09-19 15:00:00,278.35,279.6,278.35,279.55,20380.0,259.4625,260.6277,259.4625,260.5811,20380.0
2022-09-19 15:10:00,279.54,280.29,279.5,279.66,41320.0,260.5718,261.2709,260.5345,260.6836,41320.0
2022-09-19 15:20:00,279.6,280.41,279.6,280.09,39522.0,260.6277,261.3827,260.6277,261.0844,39522.0
2022-09-19 15:30:00,280.12,280.38,279.93,280.33,46313.0,261.1124,261.3548,260.9353,261.3081,46313.0
2022-09-19 15:40:00,280.36,280.77,280.21,280.3,59960.0,261.3361,261.7183,261.1963,261.2802,59960.0
2022-09-19 15:50:00,280.36,280.73,279.9,280.52,163721.0,261.3361,261.681,260.9073,261.4853,163721.0
2022-09-20 09:30:00,276.88,278.78,276.49,277.74,75123.0,258.0922,259.8633,257.7287,258.8939,75123.0
2022-09-20 09:40:00,277.66,277.86,276.79,277.29,29669.0,258.8193,259.0057,258.0084,258.4744,29669.0
2022-09-20 09:50:00,276.92,277.31,276.25,276.94,29869.0,258.1295,258.4931,257.505,258.1482,29869.0
2022-09-20 10:00:00,276.79,277.09,276.41,276.69,34959.0,258.0084,258.288,257.6541,257.9151,34959.0
2022-09-20 10:10:00,276.76,276.87,276.1,276.18,34930.0,257.9804,258.0829,257.3652,257.4397,34930.0
2022-09-20 10:20:00,276.27,276.89,275.82,276.2,23987.0,257.5236,258.1016,257.1042,257.4584,23987.0
2022-09-20 10:30:00,276.17,276.17,275.11,275.54,36816.0,257.4304,257.4304,256.4423,256.8432,36816.0
2022-09-20 10:40:00,275.57,276.32,275.52,276.22,34549.0,256.8711,257.5702,256.8245,257.477,34549.0
2022-09-20 10:50:00,276.23,276.51,275.87,276.18,19456.0,257.4864,257.7474,257.1508,257.4397,19456.0
2022-09-20 11:00:00,276.13,276.46,275.9,276.26,29327.0,257.3931,257.7007,257.1787,257.5143,29327.0
2022-09-20 11:10:00,276.18,276.4,275.34,275.53,29591.0,257.4397,257.6448,256.6567,256.8339,29591.0
2022-09-20 11:20:00,275.47,275.66,275.06,275.44,31948.0,256.7779,256.955,256.3957,256.75,31948.0
2022-09-20 11:30:00,275.35,275.49,274.84,275.0,19691.0,256.6661,256.7966,256.1907,256.3398,19691.0
2022-09-20 11:40:00,275.07,275.5,275.0,275.43,16286.0,256.4051,256.8059,256.3398,256.7406,16286.0
2022-09-20 11:50:00,275.41,276.2,275.39,275.79,18155.0,256.722,257.4584,256.7033,257.0762,18155.0
2022-09-20 12:00:00,275.8,276.24,275.6,275.95,11488.0,257.0855,257.4957,256.8991,257.2254,11488.0
2022-09-20 12:10:00,276.03,276.16,275.76,275.76,10055.0,257.2999,257.4211,257.0482,257.0482,10055.0
2022-09-20 12:20:00,275.92,276.01,275.11,275.14,12847.0,257.1974,257.2813,256.4423,256.4703,12847.0
2022-09-20 12:30:00,275.16,275.17,274.61,274.76,20902.0,256.489,256.4983,255.9763,256.1161,20902.0
2022-09-20 12:40:00,274.69,274.73,274.24,274.35,17819.0,256.0508,256.0881,255.6314,255.7339,17819.0
2022-09-20 12:50:00,274.35,274.81,274.28,274.6,15841.0,255.7339,256.1627,255.6687,255.967,15841.0
2022-09-20 13:00:00,274.51,274.76,274.19,274.37,13797.0,255.8831,256.1161,255.5848,255.7526,13797.0
2022-09-20 13:10:00,274.37,274.39,273.77,273.86,19548.0,255.7526,255.7712,255.1933,255.2772,19548.0
2022-09-20 13:20:00,273.84,274.01,273.06,273.15,27363.0,255.2585,255.417,254.5315,254.6153,27363.0
2022-09-20 13:30:00,273.12,273.18,272.71,272.97,19992.0,254.5874,254.6433,254.2052,254.4476,19992.0
2022-09-20 13:40:00,272.97,273.22,272.35,272.35,28476.0,254.4476,254.6806,253.8696,253.8696,28476.0
2022-09-20 13:50:00,272.38,272.48,272.02,272.46,34370.0,253.8976,253.9908,253.562,253.9722,34370.0
2022-09-20 14:00:00,272.42,272.84,272.33,272.72,40609.0,253.9349,254.3264,253.851,254.2145,40609.0
2022-09-20 14:10:00,272.65,272.65,272.02,272.34,34410.0,254.1493,254.1493,253.562,253.8603,34410.0
2022-09-20 14:20:00,272.4,272.78,271.89,271.89,53340.0,253.9162,254.2705,253.4408,253.4408,53340.0
2022-09-20 14:30:00,271.79,272.04,271.56,271.79,42377.0,253.3476,253.5807,253.1332,253.3476,42377.0
2022-09-20 14:40:00,271.78,272.98,271.37,272.84,39007.0,253.3383,254.4569,252.9561,254.3264,39007.0
2022-09-20 14:50:00,272.83,273.27,272.47,272.87,55544.0,254.3171,254.7272,253.9815,254.3543,55544.0
2022-09-20 15:00:00,272.91,273.43,272.4,272.57,29492.0,254.3916,254.8763,253.9162,254.0747,29492.0
2022-09-20 15:10:00,272.59,273.58,272.53,273.58,33223.0,254.0933,255.0162,254.0374,255.0162,33223.0
2022-09-20 15:20:00,273.56,274.23,273.52,274.01,37031.0,254.9975,255.6221,254.9602,255.417,37031.0
2022-09-20 15:30:00,273.98,274.77,273.47,274.71,40070.0,255.389,256.1254,254.9136,256.0695,40070.0
2022-09-20 15:40:00,274.75,274.85,274.18,274.57,80261.0,256.1068,256.2,255.5755,255.939,80261.0
2022-09-20 15:50:00,274.57,274.78,274.04,274.18,159805.0,255.939,256.1347,255.445,255.5755,159805.0
2022-09-21 09:30:00,276.0,278.76,276.0,278.57,96522.0,257.272,259.8447,257.272,259.6676,96522.0
2022-09-21 09:40:00,278.53,280.13,277.95,279.66,67096.0,259.6303,261.1217,259.0896,260.6836,67096.0
2022-09-21 09:50:00,279.78,280.0,278.71,279.04,31129.0,260.7955,261.0005,259.7981,260.1057,31129.0
2022-09-21 10:00:00,278.97,279.82,278.62,279.76,37341.0,260.0404,260.8328,259.7142,260.7768,37341.0
2022-09-21 10:10:00,279.84,279.95,279.27,279.69,34783.0,260.8514,260.9539,260.3201,260.7116,34783.0
2022-09-21 10:20:00,279.65,279.65,278.86,279.48,18294.0,260.6743,260.6743,259.9379,260.5158,18294.0
2022-09-21 10:30:00,279.48,279.59,278.87,279.32,23131.0,260.5158,260.6184,259.9472,260.3667,23131.0
2022-09-21 10:40:00,279.34,279.34,278.29,278.61,24175.0,260.3853,260.3853,259.4066,259.7049,24175.0
2022-09-21 10:50:00,278.6,278.63,278.03,278.41,42596.0,259.6955,259.7235,259.1642,259.5184,42596.0
2022-09-21 11:00:00,278.5,278.54,277.65,277.73,20379.0,259.6023,259.6396,258.81,258.8846,20379.0
2022-09-21 11:10:00,277.85,278.18,277.73,278.09,12850.0,258.9964,259.304,258.8846,259.2201,12850.0
2022-09-21 11:20:00,278.03,278.26,277.83,278.18,18454.0,259.1642,259.3786,258.9778,259.304,18454.0
2022-09-21 11:30:00,278.24,278.82,278.1,278.74,20956.0,259.36,259.9006,259.2295,259.826,20956.0
2022-09-21 11:40:00,278.67,278.78,278.59,278.74,17774.0,259.7608,259.8633,259.6862,259.826,17774.0
2022-09-21 11:50:00,278.74,278.99,278.62,278.93,12960.0,259.826,260.0591,259.7142,260.0031,12960.0
2022-09-21 12:00:00,278.91,279.46,278.81,279.46,20660.0,259.9845,260.4972,259.8913,260.4972,20660.0
2022-09-21 12:10:00,279.37,279.63,279.22,279.58,16881.0,260.4133,260.6556,260.2735,260.609,16881.0
2022-09-21 12:20:00,279.55,279.74,279.46,279.62,16775.0,260.5811,260.7582,260.4972,260.6463,16775.0
2022-09-21 12:30:00,279.66,279.87,279.43,279.53,19047.0,260.6836,260.8794,260.4692,260.5624,19047.0
2022-09-21 12:40:00,279.46,279.69,279.46,279.66,13397.0,260.4972,260.7116,260.4972,260.6836,13397.0
2022-09-21 12:50:00,279.68,279.8,279.17,279.17,9557.0,260.7023,260.8141,260.2269,260.2269,9557.0
2022-09-21 13:00:00,279.13,279.22,278.97,279.07,10685.0,260.1896,260.2735,260.0404,260.1336,10685.0
2022-09-21 13:10:00,279.02,279.16,278.67,278.94,16041.0,260.087,260.2175,259.7608,260.0125,16041.0
2022-09-21 13:20:00,278.94,278.98,278.57,278.8,14325.0,260.0125,260.0497,259.6676,259.882,14325.0
2022-09-21 13:30:00,278.82,279.08,278.8,279.0,15949.0,259.9006,260.143,259.882,260.0684,15949.0
2022-09-21 13:40:00,279.0,279.28,278.87,278.99,21604.0,260.0684,260.3294,259.9472,260.0591,21604.0
2022-09-21 13:50:00,279.09,279.55,278.99,279.53,13486.0,260.1523,260.5811,260.0591,260.5624,13486.0
2022-09-21 14:00:00,279.27,279.27,273.7,275.72,67208.0,260.3201,260.3201,255.128,257.011,67208.0
2022-09-21 14:10:00,275.68,275.95,273.78,274.15,48926.0,256.9737,257.2254,255.2026,255.5475,48926.0
2022-09-21 14:20:00,274.23,276.0,274.17,275.08,46728.0,255.6221,257.272,255.5661,256.4144,46728.0
2022-09-21 14:30:00,274.88,277.33,274.15,276.44,83507.0,256.228,258.5117,255.5475,257.6821,83507.0
2022-09-21 14:40:00,276.64,279.34,275.88,277.06,58158.0,257.8685,260.3853,257.1601,258.26,58158.0
2022-09-21 14:50:00,277.05,278.32,276.3,277.88,62493.0,258.2507,259.4345,257.5516,259.0244,62493.0
2022-09-21 15:00:00,277.98,278.46,277.14,277.28,48580.0,259.1176,259.565,258.3346,258.4651,48580.0
2022-09-21 15:10:00,277.08,278.0,274.91,276.9,74011.0,258.2787,259.1362,256.2559,258.1109,74011.0
2022-09-21 15:20:00,276.89,276.89,274.58,274.63,52082.0,258.1016,258.1016,255.9483,255.9949,52082.0
2022-09-21 15:30:00,274.6,275.0,273.2,273.25,67751.0,255.967,256.3398,254.662,254.7086,67751.0
2022-09-21 15:40:00,273.15,273.82,272.41,272.62,71252.0,254.6153,255.2399,253.9256,254.1213,71252.0
2022-09-21 15:50:00,272.75,273.11,271.51,271.68,231921.0,254.2425,254.5781,253.0866,253.2451,231921.0
2022-09-22 09:30:00,271.22,271.22,268.76,269.1,97953.0,252.8163,252.8163,250.5232,250.8402,97953.0
2022-09-22 09:40:00,269.08,269.4,267.85,269.29,60464.0,250.8215,251.1198,249.675,251.0173,60464.0
2022-09-22 09:50:00,269.34,270.1,269.0,269.51,23271.0,251.0639,251.7723,250.7469,251.2223,23271.0
2022-09-22 10:00:00,269.4,269.96,269.05,269.57,38206.0,251.1198,251.6418,250.7936,251.2783,38206.0
2022-09-22 10:10:00,269.41,270.1,269.01,269.15,43962.0,251.1291,251.7723,250.7563,250.8868,43962.0
2022-09-22 10:20:00,269.15,269.31,268.15,268.78,34817.0,250.8868,251.0359,249.9546,250.5419,34817.0
2022-09-22 10:30:00,268.82,268.95,268.01,268.81,28266.0,250.5792,250.7003,249.8241,250.5698,28266.0
2022-09-22 10:40:00,268.73,269.32,268.64,269.19,53730.0,250.4953,251.0452,250.4114,250.9241,53730.0
2022-09-22 10:50:00,269.25,269.27,268.47,268.47,45948.0,250.98,250.9986,250.2529,250.2529,45948.0
2022-09-22 11:00:00,268.36,269.35,268.23,269.22,25308.0,250.1504,251.0732,250.0292,250.952,25308.0
2022-09-22 11:10:00,269.11,269.11,268.44,268.63,26335.0,250.8495,250.8495,250.2249,250.4021,26335.0
2022-09-22 11:20:00,268.53,268.66,268.12,268.59,23374.0,250.3088,250.43,249.9267,250.3648,23374.0
2022-09-22 11:30:00,268.57,269.16,268.45,268.96,30793.0,250.3461,250.8961,250.2343,250.7097,30793.0
2022-09-22 11:40:00,268.87,269.31,268.61,269.23,29606.0,250.6258,251.0359,250.3834,250.9613,29606.0
2022-09-22 11:50:00,269.28,269.29,268.51,268.67,43517.0,251.0079,251.0173,250.2902,250.4393,43517.0
2022-09-22 12:00:00,268.74,269.26,268.7,269.08,14282.0,250.5046,250.9893,250.4673,250.8215,14282.0
2022-09-22 12:10:00,269.0,269.28,268.72,269.25,27082.0,250.7469,251.0079,250.4859,250.98,27082.0
2022-09-22 12:20:00,269.16,269.94,269.01,269.01,24854.0,250.8961,251.6232,250.7563,250.7563,24854.0
2022-09-22 12:30:00,269.03,269.29,268.74,269.14,15433.0,250.7749,251.0173,250.5046,250.8774,15433.0
2022-09-22 12:40:00,269.11,269.4,268.97,269.07,17451.0,250.8495,251.1198,250.719,250.8122,17451.0
2022-09-22 12:50:00,269.01,269.63,269.01,269.14,22944.0,250.7563,251.3342,250.7563,250.8774,22944.0
2022-09-22 13:00:00,269.18,269.43,268.86,269.0,15688.0,250.9147,251.1478,250.6164,250.7469,15688.0
2022-09-22 13:10:00,268.95,269.01,268.55,268.67,24867.0,250.7003,250.7563,250.3275,250.4393,24867.0
2022-09-22 13:20:00,268.64,269.3,268.59,269.29,31281.0,250.4114,251.0266,250.3648,251.0173,31281.0
2022-09-22 13:30:00,269.32,269.6,269.15,269.5,32709.0,251.0452,251.3062,250.8868,251.213,32709.0
2022-09-22 13:40:00,269.36,269.96,269.35,269.87,54233.0,251.0825,251.6418,251.0732,251.5579,54233.0
2022-09-22 13:50:00,269.84,270.61,269.81,270.41,35011.0,251.5299,252.2477,251.502,252.0613,35011.0
2022-09-22 14:00:00,270.46,270.6,269.89,269.93,22829.0,252.1079,252.2384,251.5766,251.6138,22829.0
2022-09-22 14:10:00,269.92,270.09,269.16,269.27,26139.0,251.6045,251.763,250.8961,250.9986,26139.0
2022-09-22 14:20:00,269.24,269.3,268.74,269.03,26922.0,250.9707,251.0266,250.5046,250.7749,26922.0
2022-09-22 14:30:00,268.97,269.6,268.83,269.6,21856.0,250.719,251.3062,250.5885,251.3062,21856.0
2022-09-22 14:40:00,269.57,269.57,268.99,269.09,25583.0,251.2783,251.2783,250.7376,250.8308,25583.0
2022-09-22 14:50:00,269.1,270.08,269.09,269.73,29043.0,250.8402,251.7537,250.8308,251.4274,29043.0
2022-09-22 15:00:00,269.77,270.5,269.77,270.19,36987.0,251.4647,252.1452,251.4647,251.8562,36987.0
2022-09-22 15:10:00,270.24,270.58,269.6,269.66,31885.0,251.9028,252.2197,251.3062,251.3622,31885.0
2022-09-22 15:20:00,269.69,269.69,268.88,269.41,33247.0,251.3901,251.3901,250.6351,251.1291,33247.0
2022-09-22 15:30:00,269.42,269.92,269.41,269.5,57944.0,251.1384,251.6045,251.1291,251.213,57944.0
2022-09-22 15:40:00,269.49,270.69,269.31,270.45,57036.0,251.2037,252.3223,251.0359,252.0986,57036.0
2022-09-22 15:50:00,270.45,270.45,268.69,268.98,311186.0,252.0986,252.0986,250.458,250.7283,311186.0
2022-09-23 09:30:00,267.89,270.69,267.12,270.24,145841.0,249.7123,252.3223,248.9945,251.9028,145841.0
2022-09-23 09:40:00,270.04,270.37,268.25,268.88,41135.0,251.7164,252.024,250.0478,250.6351,41135.0
2022-09-23 09:50:00,268.86,269.31,268.23,268.39,28717.0,250.6164,251.0359,250.0292,250.1783,28717.0
2022-09-23 10:00:00,268.51,268.66,267.8,268.18,35008.0,250.2902,250.43,249.6284,249.9826,35008.0
2022-09-23 10:10:00,268.16,269.21,268.14,268.81,48079.0,249.9639,250.9427,249.9453,250.5698,48079.0
2022-09-23 10:20:00,268.71,268.77,268.18,268.53,41303.0,250.4766,250.5326,249.9826,250.3088,41303.0
2022-09-23 10:30:00,268.53,268.58,267.35,267.63,61082.0,250.3088,250.3554,249.2089,249.4699,61082.0
2022-09-23 10:40:00,267.64,268.06,267.48,267.96,26051.0,249.4792,249.8707,249.3301,249.7775,26051.0
2022-09-23 10:50:00,268.03,269.23,268.03,268.71,28143.0,249.8428,250.9613,249.8428,250.4766,28143.0
2022-09-23 11:00:00,268.78,269.49,268.44,269.31,22802.0,250.5419,251.2037,250.2249,251.0359,22802.0
2022-09-23 11:10:00,269.37,269.83,269.07,269.71,24897.0,251.0918,251.5206,250.8122,251.4088,24897.0
2022-09-23 11:20:00,269.62,270.63,269.37,269.93,49579.0,251.3249,252.2663,251.0918,251.6138,49579.0
2022-09-23 11:30:00,270.02,270.29,269.77,269.8,25806.0,251.6977,251.9494,251.4647,251.4927,25806.0
2022-09-23 11:40:00,269.78,269.78,268.61,268.83,38142.0,251.474,251.474,250.3834,250.5885,38142.0
2022-09-23 11:50:00,268.84,269.47,268.77,269.09,18832.0,250.5978,251.1851,250.5326,250.8308,18832.0
2022-09-23 12:00:00,269.05,269.13,268.37,268.74,34438.0,250.7936,250.8681,250.1597,250.5046,34438.0
2022-09-23 12:10:00,268.77,268.95,268.52,268.8,18871.0,250.5326,250.7003,250.2995,250.5605,18871.0
2022-09-23 12:20:00,268.76,268.97,267.13,267.15,41172.0,250.5232,250.719,249.0038,249.0225,41172.0
2022-09-23 12:30:00,267.13,267.3,266.32,267.23,53489.0,249.0038,249.1623,248.2488,249.097,53489.0
2022-09-23 12:40:00,267.23,268.19,267.12,268.18,57762.0,249.097,249.9919,248.9945,249.9826,57762.0
2022-09-23 12:50:00,268.12,268.88,268.07,268.75,30911.0,249.9267,250.6351,249.8801,250.5139,30911.0
2022-09-23 13:00:00,268.74,269.8,268.67,268.87,47280.0,250.5046,251.4927,250.4393,250.6258,47280.0
2022-09-23 13:10:00,268.95,269.36,268.8,269.21,35049.0,250.7003,251.0825,250.5605,250.9427,35049.0
2022-09-23 13:20:00,269.19,269.25,268.6,268.74,44701.0,250.9241,250.98,250.3741,250.5046,44701.0
2022-09-23 13:30:00,268.79,269.61,268.79,269.1,45779.0,250.5512,251.3156,250.5512,250.8402,45779.0
2022-09-23 13:40:00,269.04,269.41,268.83,269.02,29921.0,250.7842,251.1291,250.5885,250.7656,29921.0
2022-09-23 13:50:00,269.03,269.26,268.72,269.26,44531.0,250.7749,250.9893,250.4859,250.9893,44531.0
2022-09-23 14:00:00,269.2,269.71,268.8,268.8,64106.0,250.9334,251.4088,250.5605,250.5605,64106.0
2022-09-23 14:10:00,268.85,268.93,267.71,267.77,28912.0,250.6071,250.6817,249.5445,249.6004,28912.0
2022-09-23 14:20:00,267.71,268.31,267.64,267.97,30237.0,249.5445,250.1038,249.4792,249.7868,30237.0
2022-09-23 14:30:00,267.92,268.0,267.57,267.9,36263.0,249.7402,249.8148,249.414,249.7216,36263.0
2022-09-23 14:40:00,267.86,268.29,267.76,267.8,39360.0,249.6843,250.0851,249.5911,249.6284,39360.0
2022-09-23 14:50:00,267.81,267.96,267.22,267.29,27302.0,249.6377,249.7775,249.0877,249.153,27302.0
2022-09-23 15:00:00,267.36,269.04,267.36,268.86,24790.0,249.2182,250.7842,249.2182,250.6164,24790.0
2022-09-23 15:10:00,268.93,269.71,268.61,269.4,42460.0,250.6817,251.4088,250.3834,251.1198,42460.0
2022-09-23 15:20:00,269.32,269.54,268.84,269.44,36413.0,251.0452,251.2503,250.5978,251.1571,36413.0
2022-09-23 15:30:00,269.46,270.09,269.28,270.06,65396.0,251.1757,251.763,251.0079,251.735,65396.0
2022-09-23 15:40:00,270.11,271.13,269.91,270.45,90762.0,251.7816,252.7324,251.5952,252.0986,90762.0
2022-09-23 15:50:00,270.44,271.3,270.01,271.07,224180.0,252.0892,252.8909,251.6884,252.6765,224180.0
2022-09-26 09:30:00,271.43,273.56,270.68,271.38,174209.0,253.0121,254.9975,252.3129,252.9654,174209.0
2022-09-26 09:40:00,271.42,273.0,271.29,272.68,41529.0,253.0027,254.4755,252.8816,254.1772,41529.0
2022-09-26 09:50:00,272.8,272.99,271.38,271.98,51085.0,254.2891,254.4662,252.9654,253.5247,51085.0
2022-09-26 10:00:00,271.95,272.17,271.12,271.3,45635.0,253.4968,253.7018,252.7231,252.8909,45635.0
2022-09-26 10:10:00,271.22,272.5,271.09,272.04,51273.0,252.8163,254.0095,252.6951,253.5807,51273.0
2022-09-26 10:20:00,272.0,272.28,271.62,272.1,18134.0,253.5434,253.8044,253.1892,253.6366,18134.0
2022-09-26 10:30:00,272.11,272.34,271.67,272.16,51241.0,253.6459,253.8603,253.2358,253.6925,51241.0
2022-09-26 10:40:00,272.18,272.25,270.77,271.5,48825.0,253.7112,253.7764,252.3968,253.0773,48825.0
2022-09-26 10:50:00,271.45,271.84,271.13,271.74,30064.0,253.0307,253.3942,252.7324,253.301,30064.0
2022-09-26 11:00:00,271.76,272.24,271.17,271.17,41538.0,253.3197,253.7671,252.7697,252.7697,41538.0
2022-09-26 11:10:00,271.17,271.17,270.53,270.87,33049.0,252.7697,252.7697,252.1731,252.4901,33049.0
2022-09-26 11:20:00,270.77,271.08,270.3,270.3,20842.0,252.3968,252.6858,251.9587,251.9587,20842.0
2022-09-26 11:30:00,270.24,270.99,270.22,270.92,36084.0,251.9028,252.6019,251.8842,252.5367,36084.0
2022-09-26 11:40:00,271.0,271.3,270.53,271.1,53805.0,252.6112,252.8909,252.1731,252.7044,53805.0
2022-09-26 11:50:00,271.08,271.65,270.62,271.46,48137.0,252.6858,253.2171,252.257,253.04,48137.0
2022-09-26 12:00:00,271.44,271.48,270.69,271.0,16990.0,253.0214,253.0587,252.3223,252.6112,16990.0
2022-09-26 12:10:00,271.06,271.34,270.89,271.15,18714.0,252.6672,252.9282,252.5087,252.7511,18714.0
2022-09-26 12:20:00,271.14,271.16,269.22,269.26,35583.0,252.7417,252.7604,250.952,250.9893,35583.0
2022-09-26 12:30:00,269.23,269.35,268.1,268.12,61306.0,250.9613,251.0732,249.908,249.9267,61306.0
2022-09-26 12:40:00,268.06,268.6,267.43,268.59,42531.0,249.8707,250.3741,249.2835,250.3648,42531.0
2022-09-26 12:50:00,268.57,269.21,268.53,268.94,30190.0,250.3461,250.9427,250.3088,250.691,30190.0
2022-09-26 13:00:00,268.95,268.96,267.56,267.62,27417.0,250.7003,250.7097,249.4047,249.4606,27417.0
2022-09-26 13:10:00,267.6,267.6,266.72,266.97,40681.0,249.4419,249.4419,248.6217,248.8547,40681.0
2022-09-26 13:20:00,266.91,267.19,265.65,266.36,63977.0,248.7988,249.0598,247.6243,248.2861,63977.0
2022-09-26 13:30:00,266.38,267.31,266.37,266.87,39368.0,248.3047,249.1716,248.2954,248.7615,39368.0
2022-09-26 13:40:00,266.87,267.35,266.28,267.15,44263.0,248.7615,249.2089,248.2115,249.0225,44263.0
2022-09-26 13:50:00,267.18,267.62,266.43,266.56,27133.0,249.0504,249.4606,248.3513,248.4725,27133.0
2022-09-26 14:00:00,266.52,267.28,266.38,266.71,46560.0,248.4352,249.1437,248.3047,248.6123,46560.0
2022-09-26 14:10:00,266.73,266.83,266.16,266.29,54420.0,248.631,248.7242,248.0997,248.2208,54420.0
2022-09-26 14:20:00,266.19,266.74,265.85,265.9,30823.0,248.1276,248.6403,247.8107,247.8573,30823.0
2022-09-26 14:30:00,265.87,266.56,265.74,266.03,41637.0,247.8293,248.4725,247.7082,247.9785,41637.0
2022-09-26 14:40:00,266.06,266.93,265.61,266.75,59159.0,248.0064,248.8174,247.587,248.6496,59159.0
2022-09-26 14:50:00,266.71,267.35,266.5,266.69,80341.0,248.6123,249.2089,248.4166,248.5937,80341.0
2022-09-26 15:00:00,266.71,267.33,266.5,267.25,54092.0,248.6123,249.1903,248.4166,249.1157,54092.0
2022-09-26 15:10:00,267.2,267.81,266.75,267.44,52697.0,249.0691,249.6377,248.6496,249.2928,52697.0
2022-09-26 15:20:00,267.45,267.8,266.95,267.7,37586.0,249.3021,249.6284,248.836,249.5352,37586.0
2022-09-26 15:30:00,267.76,268.11,267.11,267.19,51805.0,249.5911,249.9173,248.9852,249.0598,51805.0
2022-09-26 15:40:00,267.19,268.23,267.16,268.03,59046.0,249.0598,250.0292,249.0318,249.8428,59046.0
2022-09-26 15:50:00,267.98,268.9,266.64,266.88,249115.0,249.7962,250.6537,248.5471,248.7708,249115.0
2022-09-27 09:30:00,269.36,273.61,268.54,272.94,178309.0,251.0825,255.0441,250.3182,254.4196,178309.0
2022-09-27 09:40:00,272.87,273.69,272.22,272.29,180217.0,254.3543,255.1187,253.7485,253.8137,180217.0
2022-09-27 09:50:00,272.33,272.46,271.11,271.7,49567.0,253.851,253.9722,252.7138,253.2637,49567.0
2022-09-27 10:00:00,271.81,272.12,269.55,270.12,40005.0,253.3663,253.6552,251.2596,251.7909,40005.0
2022-09-27 10:10:00,270.08,271.01,270.06,270.51,39514.0,251.7537,252.6206,251.735,252.1545,39514.0
2022-09-27 10:20:00,270.53,271.9,270.46,271.18,40783.0,252.1731,253.4502,252.1079,252.779,40783.0
2022-09-27 10:30:00,271.13,272.11,271.1,271.4,27280.0,252.7324,253.6459,252.7044,252.9841,27280.0
2022-09-27 10:40:00,271.54,272.51,271.27,272.51,31344.0,253.1146,254.0188,252.8629,254.0188,31344.0
2022-09-27 10:50:00,272.5,272.68,271.62,271.92,24279.0,254.0095,254.1772,253.1892,253.4688,24279.0
2022-09-27 11:00:00,271.9,272.21,271.21,272.08,28110.0,253.4502,253.7391,252.807,253.618,28110.0
2022-09-27 11:10:00,272.08,272.15,270.73,270.94,39663.0,253.618,253.6832,252.3596,252.5553,39663.0
2022-09-27 11:20:00,270.81,270.95,269.58,269.86,41817.0,252.4341,252.5646,251.2876,251.5486,41817.0
2022-09-27 11:30:00,269.75,270.39,269.58,269.73,32056.0,251.4461,252.0426,251.2876,251.4274,32056.0
2022-09-27 11:40:00,269.76,270.19,269.26,269.29,35847.0,251.4554,251.8562,250.9893,251.0173,35847.0
2022-09-27 11:50:00,269.34,269.66,268.95,269.32,28573.0,251.0639,251.3622,250.7003,251.0452,28573.0
2022-09-27 12:00:00,269.3,269.44,268.58,268.78,20245.0,251.0266,251.1571,250.3554,250.5419,20245.0
2022-09-27 12:10:00,268.71,268.73,267.66,267.76,26434.0,250.4766,250.4953,249.4979,249.5911,26434.0
2022-09-27 12:20:00,267.68,268.36,267.59,267.96,20627.0,249.5165,250.1504,249.4326,249.7775,20627.0
2022-09-27 12:30:00,267.97,268.6,267.96,268.48,21792.0,249.7868,250.3741,249.7775,250.2622,21792.0
2022-09-27 12:40:00,268.3,268.85,268.17,268.71,14301.0,250.0944,250.6071,249.9733,250.4766,14301.0
2022-09-27 12:50:00,268.76,269.23,268.26,268.89,21129.0,250.5232,250.9613,250.0572,250.6444,21129.0
2022-09-27 13:00:00,268.79,268.79,267.85,267.95,23873.0,250.5512,250.5512,249.675,249.7682,23873.0
2022-09-27 13:10:00,267.95,268.16,267.67,268.11,40736.0,249.7682,249.9639,249.5072,249.9173,40736.0
2022-09-27 13:20:00,268.11,268.16,267.57,267.79,27830.0,249.9173,249.9639,249.414,249.619,27830.0
2022-09-27 13:30:00,267.7,267.94,267.43,267.44,18944.0,249.5352,249.7589,249.2835,249.2928,18944.0
2022-09-27 13:40:00,267.48,267.72,266.98,267.42,51964.0,249.3301,249.5538,248.864,249.2742,51964.0
2022-09-27 13:50:00,267.36,267.86,267.28,267.77,26823.0,249.2182,249.6843,249.1437,249.6004,26823.0
2022-09-27 14:00:00,267.9,268.48,267.71,267.94,40768.0,249.7216,250.2622,249.5445,249.7589,40768.0
2022-09-27 14:10:00,267.96,268.04,267.21,267.28,24470.0,249.7775,249.8521,249.0784,249.1437,24470.0
2022-09-27 14:20:00,267.19,267.76,267.14,267.72,30865.0,249.0598,249.5911,249.0132,249.5538,30865.0
2022-09-27 14:30:00,267.73,268.5,267.34,268.34,57974.0,249.5631,250.2809,249.1996,250.1317,57974.0
2022-09-27 14:40:00,268.4,269.3,268.39,269.23,45888.0,250.1877,251.0266,250.1783,250.9613,45888.0
2022-09-27 14:50:00,269.17,269.21,268.46,268.8,32429.0,250.9054,250.9427,250.2436,250.5605,32429.0
2022-09-27 15:00:00,268.77,268.77,267.71,268.02,40545.0,250.5326,250.5326,249.5445,249.8334,40545.0
2022-09-27 15:10:00,268.0,268.47,267.63,268.47,36776.0,249.8148,250.2529,249.4699,250.2529,36776.0
2022-09-27 15:20:00,268.45,268.76,267.83,268.11,57288.0,250.2343,250.5232,249.6563,249.9173,57288.0
2022-09-27 15:30:00,268.17,268.62,267.75,268.04,98692.0,249.9733,250.3927,249.5818,249.8521,98692.0
2022-09-27 15:40:00,268.0,268.52,267.87,268.19,52665.0,249.8148,250.2995,249.6936,249.9919,52665.0
2022-09-27 15:50:00,268.24,268.98,268.1,268.79,188619.0,250.0385,250.7283,249.908,250.5512,188619.0
2022-09-28 09:30:00,275.22,275.62,272.83,273.63,220515.0,256.5449,256.9177,254.3171,255.0628,220515.0
2022-09-28 09:40:00,273.56,274.78,272.71,273.84,132996.0,254.9975,256.1347,254.2052,255.2585,132996.0
2022-09-28 09:50:00,273.78,275.42,273.78,275.0,109120.0,255.2026,256.7313,255.2026,256.3398,109120.0
2022-09-28 10:00:00,275.13,275.58,274.16,274.27,93754.0,256.461,256.8805,255.5568,255.6593,93754.0
2022-09-28 10:10:00,274.26,275.77,274.26,275.58,76751.0,255.65,257.0576,255.65,256.8805,76751.0
2022-09-28 10:20:00,275.59,276.5,275.59,276.25,99193.0,256.8898,257.738,256.8898,257.505,99193.0
2022-09-28 10:30:00,276.19,277.86,275.81,277.28,75340.0,257.4491,259.0057,257.0949,258.4651,75340.0
2022-09-28 10:40:00,277.25,278.9,277.19,278.42,97239.0,258.4371,259.9752,258.3812,259.5277,97239.0
2022-09-28 10:50:00,278.4,278.51,277.41,277.73,51290.0,259.5091,259.6116,258.5863,258.8846,51290.0
2022-09-28 11:00:00,277.68,278.01,277.1,277.13,56121.0,258.838,259.1456,258.2973,258.3253,56121.0
2022-09-28 11:10:00,277.08,278.18,277.02,277.84,42435.0,258.2787,259.304,258.2227,258.9871,42435.0
2022-09-28 11:20:00,277.88,278.65,277.81,277.83,47169.0,259.0244,259.7421,258.9591,258.9778,47169.0
2022-09-28 11:30:00,277.87,278.49,277.38,278.0,42902.0,259.0151,259.593,258.5583,259.1362,42902.0
2022-09-28 11:40:00,278.07,278.9,277.85,278.6,34277.0,259.2015,259.9752,258.9964,259.6955,34277.0
2022-09-28 11:50:00,278.61,279.42,278.58,279.06,32907.0,259.7049,260.4599,259.6769,260.1243,32907.0
2022-09-28 12:00:00,279.13,279.55,278.83,279.34,41430.0,260.1896,260.5811,259.9099,260.3853,41430.0
2022-09-28 12:10:00,279.35,279.78,279.21,279.52,35932.0,260.3946,260.7955,260.2641,260.5531,35932.0
2022-09-28 12:20:00,279.48,279.48,279.08,279.27,28215.0,260.5158,260.5158,260.143,260.3201,28215.0
2022-09-28 12:30:00,279.23,279.41,278.63,278.75,56385.0,260.2828,260.4506,259.7235,259.8354,56385.0
2022-09-28 12:40:00,278.68,279.57,278.68,279.26,36873.0,259.7701,260.5997,259.7701,260.3108,36873.0
2022-09-28 12:50:00,279.18,279.36,278.89,279.2,42213.0,260.2362,260.404,259.9659,260.2548,42213.0
2022-09-28 13:00:00,279.21,280.0,278.96,279.95,32931.0,260.2641,261.0005,260.0311,260.9539,32931.0
2022-09-28 13:10:00,279.92,280.25,279.66,280.22,34510.0,260.926,261.2336,260.6836,261.2056,34510.0
2022-09-28 13:20:00,280.24,280.25,279.48,279.59,29201.0,261.2243,261.2336,260.5158,260.6184,29201.0
2022-09-28 13:30:00,279.62,280.03,279.49,280.03,35921.0,260.6463,261.0285,260.5251,261.0285,35921.0
2022-09-28 13:40:00,280.0,280.4,279.46,279.57,34247.0,261.0005,261.3734,260.4972,260.5997,34247.0
2022-09-28 13:50:00,279.56,279.69,279.31,279.64,41200.0,260.5904,260.7116,260.3574,260.665,41200.0
2022-09-28 14:00:00,279.68,280.38,279.67,280.31,45761.0,260.7023,261.3548,260.6929,261.2895,45761.0
2022-09-28 14:10:00,280.33,280.6,280.21,280.35,59716.0,261.3081,261.5598,261.1963,261.3268,59716.0
2022-09-28 14:20:00,280.24,280.56,280.05,280.49,34881.0,261.2243,261.5225,261.0471,261.4573,34881.0
2022-09-28 14:30:00,280.52,280.97,280.46,280.96,47683.0,261.4853,261.9047,261.4293,261.8954,47683.0
2022-09-28 14:40:00,280.94,280.94,280.2,280.63,50184.0,261.8768,261.8768,261.187,261.5878,50184.0
2022-09-28 14:50:00,280.7,281.42,280.7,281.19,70075.0,261.653,262.3242,261.653,262.1098,70075.0
2022-09-28 15:00:00,281.2,282.4,281.11,281.82,77133.0,262.1191,263.2377,262.0352,262.697,77133.0
2022-09-28 15:10:00,281.78,282.12,281.48,281.61,66705.0,262.6598,262.9767,262.3801,262.5013,66705.0
2022-09-28 15:20:00,281.61,282.14,281.47,281.71,70801.0,262.5013,262.9953,262.3708,262.5945,70801.0
2022-09-28 15:30:00,281.76,282.69,281.62,282.39,110260.0,262.6411,263.508,262.5106,263.2284,110260.0
2022-09-28 15:40:00,282.36,283.5,282.15,283.19,152392.0,263.2004,264.263,263.0046,263.9741,152392.0
2022-09-28 15:50:00,283.11,283.45,282.05,282.2,415041.0,263.8995,264.2164,262.9114,263.0513,415041.0
2022-09-29 09:30:00,278.51,278.76,275.09,275.71,242657.0,259.6116,259.8447,256.4237,257.0016,242657.0
2022-09-29 09:40:00,275.66,276.98,275.5,276.18,68640.0,256.955,258.1855,256.8059,257.4397,68640.0
2022-09-29 09:50:00,276.25,278.13,276.1,276.51,90526.0,257.505,259.2574,257.3652,257.7474,90526.0
2022-09-29 10:00:00,276.51,276.94,275.71,276.58,59885.0,257.7474,258.1482,257.0016,257.8126,59885.0
2022-09-29 10:10:00,276.56,277.32,276.33,277.04,64333.0,257.794,258.5024,257.5796,258.2414,64333.0
2022-09-29 10:20:00,277.1,277.8,276.92,277.48,94431.0,258.2973,258.9498,258.1295,258.6515,94431.0
2022-09-29 10:30:00,277.43,277.51,275.71,275.79,54411.0,258.6049,258.6795,257.0016,257.0762,54411.0
2022-09-29 10:40:00,275.75,276.88,275.71,276.26,39065.0,257.0389,258.0922,257.0016,257.5143,39065.0
2022-09-29 10:50:00,276.22,276.71,276.0,276.17,23353.0,257.477,257.9338,257.272,257.4304,23353.0
2022-09-29 11:00:00,276.12,277.02,275.76,277.02,40131.0,257.3838,258.2227,257.0482,258.2227,40131.0
2022-09-29 11:10:00,277.14,277.14,276.09,276.47,26192.0,258.3346,258.3346,257.3559,257.7101,26192.0
2022-09-29 11:20:00,276.3,276.69,276.08,276.63,36019.0,257.5516,257.9151,257.3465,257.8592,36019.0
2022-09-29 11:30:00,276.59,276.83,275.98,276.47,26994.0,257.8219,258.0456,257.2533,257.7101,26994.0
2022-09-29 11:40:00,276.39,276.73,276.23,276.47,26395.0,257.6355,257.9524,257.4864,257.7101,26395.0
2022-09-29 11:50:00,276.5,277.45,276.36,277.12,31659.0,257.738,258.6236,257.6075,258.316,31659.0
2022-09-29 12:00:00,277.1,277.75,276.92,277.34,42401.0,258.2973,258.9032,258.1295,258.521,42401.0
2022-09-29 12:10:00,277.32,277.46,276.89,277.09,37599.0,258.5024,258.6329,258.1016,258.288,37599.0
2022-09-29 12:20:00,277.12,277.4,276.89,277.4,24518.0,258.316,258.577,258.1016,258.577,24518.0
2022-09-29 12:30:00,277.32,277.97,277.16,277.84,40742.0,258.5024,259.1083,258.3532,258.9871,40742.0
2022-09-29 12:40:00,277.8,277.81,277.32,277.59,41029.0,258.9498,258.9591,258.5024,258.7541,41029.0
2022-09-29 12:50:00,277.46,277.83,277.34,277.5,64241.0,258.6329,258.9778,258.521,258.6702,64241.0
2022-09-29 13:00:00,277.42,277.5,275.88,275.94,50843.0,258.5956,258.6702,257.1601,257.216,50843.0
2022-09-29 13:10:00,275.92,276.36,275.82,275.93,24924.0,257.1974,257.6075,257.1042,257.2067,24924.0
2022-09-29 13:20:00,275.91,275.92,275.03,275.69,31199.0,257.1881,257.1974,256.3678,256.983,31199.0
2022-09-29 13:30:00,275.67,276.33,275.58,276.15,36336.0,256.9644,257.5796,256.8805,257.4118,36336.0
2022-09-29 13:40:00,276.13,276.52,275.97,276.3,53915.0,257.3931,257.7567,257.244,257.5516,53915.0
2022-09-29 13:50:00,276.36,276.37,275.14,275.15,58008.0,257.6075,257.6169,256.4703,256.4796,58008.0
2022-09-29 14:00:00,275.1,275.85,274.73,275.85,52744.0,256.433,257.1321,256.0881,257.1321,52744.0
2022-09-29 14:10:00,275.82,275.9,275.44,275.44,27291.0,257.1042,257.1787,256.75,256.75,27291.0
2022-09-29 14:20:00,275.52,276.5,275.44,276.2,36835.0,256.8245,257.738,256.75,257.4584,36835.0
2022-09-29 14:30:00,276.25,277.04,276.2,276.72,32192.0,257.505,258.2414,257.4584,257.9431,32192.0
2022-09-29 14:40:00,276.6,276.78,276.27,276.31,30611.0,257.8312,257.999,257.5236,257.5609,30611.0
2022-09-29 14:50:00,276.26,276.34,275.46,275.54,41028.0,257.5143,257.5889,256.7686,256.8432,41028.0
2022-09-29 15:00:00,275.51,276.47,275.48,276.14,35840.0,256.8152,257.7101,256.7872,257.4025,35840.0
2022-09-29 15:10:00,276.14,277.3,276.04,277.2,43915.0,257.4025,258.4837,257.3092,258.3905,43915.0
2022-09-29 15:20:00,277.16,277.38,276.87,277.02,67903.0,258.3532,258.5583,258.0829,258.2227,67903.0
2022-09-29 15:30:00,277.01,278.23,276.87,277.56,60827.0,258.2134,259.3506,258.0829,258.7261,60827.0
2022-09-29 15:40:00,277.56,277.92,276.83,277.53,103671.0,258.7261,259.0617,258.0456,258.6981,103671.0
2022-09-29 15:50:00,277.48,278.59,277.42,278.17,331371.0,258.6515,259.6862,258.5956,259.2947,331371.0
2022-09-30 09:30:00,277.82,278.01,274.76,275.45,213143.0,258.9685,259.1456,256.1161,256.7593,213143.0
2022-09-30 09:40:00,275.47,278.07,275.31,277.06,87536.0,256.7779,259.2015,256.6288,258.26,87536.0
2022-09-30 09:50:00,277.29,279.96,276.79,279.02,63250.0,258.4744,260.9633,258.0084,260.087,63250.0
2022-09-30 10:00:00,279.07,279.17,277.24,278.77,78577.0,260.1336,260.2269,258.4278,259.854,78577.0
2022-09-30 10:10:00,278.8,279.08,277.12,278.25,54171.0,259.882,260.143,258.316,259.3693,54171.0
2022-09-30 10:20:00,278.25,278.63,277.59,278.36,60181.0,259.3693,259.7235,258.7541,259.4718,60181.0
2022-09-30 10:30:00,278.43,280.3,278.17,279.88,48645.0,259.5371,261.2802,259.2947,260.8887,48645.0
2022-09-30 10:40:00,279.79,280.39,279.24,280.34,61394.0,260.8048,261.3641,260.2921,261.3175,61394.0
2022-09-30 10:50:00,280.34,281.07,280.27,281.0,47045.0,261.3175,261.9979,261.2522,261.9327,47045.0
2022-09-30 11:00:00,280.99,281.76,280.5,281.68,46123.0,261.9234,262.6411,261.4666,262.5665,46123.0
2022-09-30 11:10:00,281.69,281.79,280.82,280.87,44258.0,262.5759,262.6691,261.7649,261.8115,44258.0
2022-09-30 11:20:00,280.83,281.17,280.7,280.92,30351.0,261.7742,262.0911,261.653,261.8581,30351.0
2022-09-30 11:30:00,280.86,281.46,280.34,280.41,36923.0,261.8022,262.3615,261.3175,261.3827,36923.0
2022-09-30 11:40:00,280.4,280.4,279.31,279.69,34725.0,261.3734,261.3734,260.3574,260.7116,34725.0
2022-09-30 11:50:00,279.62,279.69,279.18,279.21,24662.0,260.6463,260.7116,260.2362,260.2641,24662.0
2022-09-30 12:00:00,279.11,279.54,278.84,279.25,45144.0,260.1709,260.5718,259.9192,260.3014,45144.0
2022-09-30 12:10:00,279.23,280.28,279.22,280.15,27918.0,260.2828,261.2615,260.2735,261.1404,27918.0
2022-09-30 12:20:00,280.12,280.7,279.7,280.47,29793.0,261.1124,261.653,260.7209,261.4386,29793.0
2022-09-30 12:30:00,280.45,281.24,280.23,281.04,30918.0,261.42,262.1564,261.2149,261.97,30918.0
2022-09-30 12:40:00,281.05,281.09,280.45,280.51,18142.0,261.9793,262.0166,261.42,261.4759,18142.0
2022-09-30 12:50:00,280.5,280.64,279.96,280.22,23160.0,261.4666,261.5971,260.9633,261.2056,23160.0
2022-09-30 13:00:00,280.21,280.8,279.99,280.75,32366.0,261.1963,261.7463,260.9912,261.6996,32366.0
2022-09-30 13:10:00,280.78,281.1,280.44,280.58,35606.0,261.7276,262.0259,261.4107,261.5412,35606.0
2022-09-30 13:20:00,280.62,280.92,280.29,280.75,20703.0,261.5785,261.8581,261.2709,261.6996,20703.0
2022-09-30 13:30:00,280.73,280.82,279.51,279.64,38745.0,261.681,261.7649,260.5438,260.665,38745.0
2022-09-30 13:40:00,279.61,279.65,278.81,279.19,30328.0,260.637,260.6743,259.8913,260.2455,30328.0
2022-09-30 13:50:00,279.23,279.42,278.72,279.27,37529.0,260.2828,260.4599,259.8074,260.3201,37529.0
2022-09-30 14:00:00,279.05,279.45,278.45,279.22,54878.0,260.115,260.4879,259.5557,260.2735,54878.0
2022-09-30 14:10:00,279.2,280.43,279.2,279.84,32407.0,260.2548,261.4014,260.2548,260.8514,32407.0
2022-09-30 14:20:00,279.9,280.07,278.96,279.19,28342.0,260.9073,261.0658,260.0311,260.2455,28342.0
2022-09-30 14:30:00,279.28,279.48,278.65,278.88,30988.0,260.3294,260.5158,259.7421,259.9565,30988.0
2022-09-30 14:40:00,278.84,278.84,277.69,278.11,27045.0,259.9192,259.9192,258.8473,259.2388,27045.0
2022-09-30 14:50:00,278.28,278.48,277.76,277.98,44547.0,259.3972,259.5837,258.9125,259.1176,44547.0
2022-09-30 15:00:00,277.96,279.12,277.85,278.64,54143.0,259.099,260.1802,258.9964,259.7328,54143.0
2022-09-30 15:10:00,278.54,279.0,277.76,278.24,28079.0,259.6396,260.0684,258.9125,259.36,28079.0
2022-09-30 15:20:00,278.28,278.36,277.44,278.3,48857.0,259.3972,259.4718,258.6142,259.4159,48857.0
2022-09-30 15:30:00,278.41,278.73,277.22,277.39,59326.0,259.5184,259.8167,258.4092,258.5676,59326.0
2022-09-30 15:40:00,277.38,277.99,277.29,277.52,67335.0,258.5583,259.1269,258.4744,258.6888,67335.0
2022-09-30 15:50:00,277.38,277.54,275.98,276.62,409989.0,258.5583,258.7075,257.2533,257.8499,409989.0
2022-10-03 09:30:00,281.0,281.96,280.33,281.54,145015.0,261.9327,262.8275,261.3081,262.436,145015.0
2022-10-03 09:40:00,281.54,283.78,281.11,282.57,139496.0,262.436,264.524,262.0352,263.3961,139496.0
2022-10-03 09:50:00,282.41,283.17,279.55,280.31,48299.0,263.247,263.9554,260.5811,261.2895,48299.0
2022-10-03 10:00:00,280.52,283.6,280.51,282.49,55691.0,261.4853,264.3563,261.4759,263.3216,55691.0
2022-10-03 10:10:00,282.4,282.88,281.05,281.62,38172.0,263.2377,263.6851,261.9793,262.5106,38172.0
2022-10-03 10:20:00,281.55,283.28,281.55,282.82,35940.0,262.4454,264.058,262.4454,263.6292,35940.0
2022-10-03 10:30:00,282.79,283.15,282.21,282.65,26450.0,263.6012,263.9368,263.0606,263.4707,26450.0
2022-10-03 10:40:00,282.6,283.69,282.31,283.55,29782.0,263.4241,264.4402,263.1538,264.3097,29782.0
2022-10-03 10:50:00,283.53,284.19,283.13,283.26,37939.0,264.291,264.9062,263.9182,264.0393,37939.0
2022-10-03 11:00:00,283.18,284.24,283.1,284.24,34324.0,263.9648,264.9528,263.8902,264.9528,34324.0
2022-10-03 11:10:00,284.33,284.49,283.68,283.88,39304.0,265.0367,265.1859,264.4308,264.6173,39304.0
2022-10-03 11:20:00,283.82,284.49,283.64,284.49,25717.0,264.5613,265.1859,264.3935,265.1859,25717.0
2022-10-03 11:30:00,284.45,284.84,283.7,283.88,37306.0,265.1486,265.5121,264.4495,264.6173,37306.0
2022-10-03 11:40:00,283.86,284.41,283.42,284.28,29022.0,264.5986,265.1113,264.1885,264.9901,29022.0
2022-10-03 11:50:00,284.31,284.58,283.73,284.06,31088.0,265.0181,265.2698,264.4774,264.785,31088.0
2022-10-03 12:00:00,284.04,284.3,283.82,284.23,21602.0,264.7664,265.0088,264.5613,264.9435,21602.0
2022-10-03 12:10:00,284.25,284.74,284.21,284.59,37882.0,264.9622,265.4189,264.9249,265.2791,37882.0
2022-10-03 12:20:00,284.6,284.86,284.05,284.27,54760.0,265.2884,265.5308,264.7757,264.9808,54760.0
2022-10-03 12:30:00,284.28,284.55,283.84,284.39,31883.0,264.9901,265.2418,264.58,265.0927,31883.0
2022-10-03 12:40:00,284.37,284.62,283.89,284.23,31296.0,265.074,265.307,264.6266,264.9435,31296.0
2022-10-03 12:50:00,284.28,284.57,283.7,284.53,44416.0,264.9901,265.2604,264.4495,265.2232,44416.0
2022-10-03 13:00:00,284.49,285.27,284.4,285.27,45863.0,265.1859,265.9129,265.102,265.9129,45863.0
2022-10-03 13:10:00,285.28,285.28,284.2,284.24,55679.0,265.9223,265.9223,264.9155,264.9528,55679.0
2022-10-03 13:20:00,284.16,284.71,284.01,284.47,51650.0,264.8783,265.3909,264.7384,265.1672,51650.0
2022-10-03 13:30:00,284.52,285.45,284.52,284.79,24239.0,265.2138,266.0807,265.2138,265.4655,24239.0
2022-10-03 13:40:00,284.74,285.06,284.63,284.71,22148.0,265.4189,265.7172,265.3164,265.3909,22148.0
2022-10-03 13:50:00,284.7,284.74,284.26,284.43,21940.0,265.3816,265.4189,264.9715,265.1299,21940.0
2022-10-03 14:00:00,284.43,284.89,284.35,284.66,21249.0,265.1299,265.5587,265.0554,265.3443,21249.0
2022-10-03 14:10:00,284.75,285.33,284.75,285.23,19644.0,265.4282,265.9689,265.4282,265.8757,19644.0
2022-10-03 14:20:00,285.26,285.9,285.13,285.88,35891.0,265.9036,266.5002,265.7824,266.4815,35891.0
2022-10-03 14:30:00,285.83,286.06,285.59,285.83,37063.0,266.4349,266.6493,266.2112,266.4349,37063.0
2022-10-03 14:40:00,285.78,285.88,285.26,285.33,26068.0,266.3883,266.4815,265.9036,265.9689,26068.0
2022-10-03 14:50:00,285.39,285.9,285.31,285.72,25302.0,266.0248,266.5002,265.9502,266.3324,25302.0
2022-10-03 15:00:00,285.61,285.96,285.42,285.81,30633.0,266.2299,266.5561,266.0528,266.4163,30633.0
2022-10-03 15:10:00,285.8,285.8,284.93,285.22,41185.0,266.407,266.407,265.596,265.8663,41185.0
2022-10-03 15:20:00,285.2,285.73,285.18,285.46,31917.0,265.8477,266.3417,265.829,266.09,31917.0
2022-10-03 15:30:00,285.53,285.72,284.86,285.1,44059.0,266.1553,266.3324,265.5308,265.7545,44059.0
2022-10-03 15:40:00,285.03,285.07,284.44,284.68,54141.0,265.6892,265.7265,265.1393,265.363,54141.0
2022-10-03 15:50:00,284.65,284.75,283.53,283.68,198825.0,265.335,265.4282,264.291,264.4308,198825.0
2022-10-04 09:30:00,287.5,289.66,286.56,288.14,160389.0,267.9916,270.0051,267.1154,268.5882,160389.0
2022-10-04 09:40:00,288.19,288.44,286.77,287.91,53089.0,268.6348,268.8678,267.3112,268.3738,53089.0
2022-10-04 09:50:00,287.83,288.72,287.7,288.6,50993.0,268.2992,269.1288,268.1781,269.017,50993.0
2022-10-04 10:00:00,288.6,290.37,288.6,290.16,68487.0,269.017,270.6669,269.017,270.4711,68487.0
2022-10-04 10:10:00,290.14,291.31,290.0,290.49,53595.0,270.4525,271.5431,270.322,270.7787,53595.0
2022-10-04 10:20:00,290.42,290.76,289.66,290.52,33113.0,270.7135,271.0304,270.0051,270.8067,33113.0
2022-10-04 10:30:00,290.6,291.13,290.35,290.43,34134.0,270.8813,271.3753,270.6482,270.7228,34134.0
2022-10-04 10:40:00,290.42,290.86,289.22,289.26,38861.0,270.7135,271.1236,269.5949,269.6322,38861.0
2022-10-04 10:50:00,289.14,290.02,288.53,290.02,27935.0,269.5203,270.3406,268.9517,270.3406,27935.0
2022-10-04 11:00:00,290.04,290.44,289.57,289.69,45857.0,270.3593,270.7321,269.9212,270.033,45857.0
2022-10-04 11:10:00,289.69,289.97,289.06,289.97,42238.0,270.033,270.294,269.4458,270.294,42238.0
2022-10-04 11:20:00,289.97,290.46,289.86,290.25,40010.0,270.294,270.7508,270.1915,270.555,40010.0
2022-10-04 11:30:00,290.25,291.1,289.77,289.91,58682.0,270.555,271.3473,270.1076,270.2381,58682.0
2022-10-04 11:40:00,289.91,290.26,289.14,289.3,38132.0,270.2381,270.5643,269.5203,269.6695,38132.0
2022-10-04 11:50:00,289.42,290.09,289.42,290.08,32077.0,269.7813,270.4059,269.7813,270.3966,32077.0
2022-10-04 12:00:00,290.05,290.41,289.74,289.79,25071.0,270.3686,270.7042,270.0796,270.1262,25071.0
2022-10-04 12:10:00,289.73,290.3,289.62,290.17,24037.0,270.0703,270.6016,269.9678,270.4804,24037.0
2022-10-04 12:20:00,290.17,290.83,289.81,290.38,26032.0,270.4804,271.0957,270.1449,270.6762,26032.0
2022-10-04 12:30:00,290.29,290.81,290.27,290.61,17521.0,270.5923,271.077,270.5737,270.8906,17521.0
2022-10-04 12:40:00,290.57,290.57,289.18,289.22,21914.0,270.8533,270.8533,269.5576,269.5949,21914.0
2022-10-04 12:50:00,289.22,289.32,288.88,289.32,16713.0,269.5949,269.6881,269.278,269.6881,16713.0
2022-10-04 13:00:00,289.25,289.57,288.8,288.98,29111.0,269.6229,269.9212,269.2034,269.3712,29111.0
2022-10-04 13:10:00,288.97,289.12,287.63,287.64,23206.0,269.3619,269.5017,268.1128,268.1221,23206.0
2022-10-04 13:20:00,287.66,288.53,287.49,288.5,18042.0,268.1408,268.9517,267.9823,268.9238,18042.0
2022-10-04 13:30:00,288.53,288.69,287.61,287.72,20597.0,268.9517,269.1009,268.0942,268.1967,20597.0
2022-10-04 13:40:00,287.62,288.5,287.61,288.29,21581.0,268.1035,268.9238,268.0942,268.728,21581.0
2022-10-04 13:50:00,288.22,289.05,288.07,288.67,38841.0,268.6628,269.4364,268.5229,269.0822,38841.0
2022-10-04 14:00:00,288.69,288.9,288.21,288.52,33221.0,269.1009,269.2966,268.6534,268.9424,33221.0
2022-10-04 14:10:00,288.55,288.62,287.64,287.69,34797.0,268.9704,269.0356,268.1221,268.1687,34797.0
2022-10-04 14:20:00,287.68,288.3,287.67,287.75,19238.0,268.1594,268.7373,268.1501,268.2247,19238.0
2022-10-04 14:30:00,287.71,288.28,287.66,287.81,25314.0,268.1874,268.7187,268.1408,268.2806,25314.0
2022-10-04 14:40:00,287.82,289.24,287.74,289.09,26768.0,268.2899,269.6136,268.2153,269.4737,26768.0
2022-10-04 14:50:00,289.13,289.58,288.96,289.45,22859.0,269.511,269.9305,269.3526,269.8093,22859.0
2022-10-04 15:00:00,289.41,289.45,288.92,288.98,34955.0,269.772,269.8093,269.3153,269.3712,34955.0
2022-10-04 15:10:00,288.9,288.9,288.09,288.37,21966.0,269.2966,269.2966,268.5416,268.8026,21966.0
2022-10-04 15:20:00,288.39,288.9,288.14,288.71,37673.0,268.8212,269.2966,268.5882,269.1195,37673.0
2022-10-04 15:30:00,288.68,289.79,288.49,289.67,63399.0,269.0916,270.1262,268.9144,270.0144,63399.0
2022-10-04 15:40:00,289.68,289.71,289.06,289.46,70807.0,270.0237,270.0517,269.4458,269.8186,70807.0
2022-10-04 15:50:00,289.54,289.83,288.95,289.75,231892.0,269.8932,270.1635,269.3432,270.0889,231892.0
2022-10-05 09:30:00,286.25,287.59,285.37,286.38,83347.0,266.8264,268.0755,266.0062,266.9476,83347.0
2022-10-05 09:40:00,286.38,288.13,286.16,287.62,21589.0,266.9476,268.5789,266.7425,268.1035,21589.0
2022-10-05 09:50:00,287.59,288.56,287.5,288.1,23691.0,268.0755,268.9797,267.9916,268.5509,23691.0
2022-10-05 10:00:00,287.77,288.19,286.43,286.58,39127.0,268.2433,268.6348,266.9942,267.134,39127.0
2022-10-05 10:10:00,286.6,287.36,286.12,286.41,29688.0,267.1527,267.8611,266.7053,266.9756,29688.0
2022-10-05 10:20:00,286.27,287.28,286.27,287.01,27097.0,266.8451,267.7866,266.8451,267.5349,27097.0
2022-10-05 10:30:00,287.02,288.0,286.66,287.99,26366.0,267.5442,268.4577,267.2086,268.4484,26366.0
2022-10-05 10:40:00,287.92,288.42,287.66,287.78,30791.0,268.3831,268.8492,268.1408,268.2526,30791.0
2022-10-05 10:50:00,287.76,287.87,287.04,287.17,28974.0,268.234,268.3365,267.5628,267.684,28974.0
2022-10-05 11:00:00,287.14,288.13,286.95,287.75,24450.0,267.6561,268.5789,267.4789,268.2247,24450.0
2022-10-05 11:10:00,287.74,288.63,287.59,288.46,23523.0,268.2153,269.0449,268.0755,268.8865,23523.0
2022-10-05 11:20:00,288.48,288.54,287.8,288.06,21396.0,268.9051,268.9611,268.2713,268.5136,21396.0
2022-10-05 11:30:00,288.27,289.15,288.18,288.88,20116.0,268.7094,269.5297,268.6255,269.278,20116.0
2022-10-05 11:40:00,288.89,289.08,288.53,288.53,15965.0,269.2873,269.4644,268.9517,268.9517,15965.0
2022-10-05 11:50:00,288.61,289.23,288.61,289.0,14766.0,269.0263,269.6042,269.0263,269.3898,14766.0
2022-10-05 12:00:00,288.96,289.5,288.34,289.39,12617.0,269.3526,269.8559,268.7746,269.7534,12617.0
2022-10-05 12:10:00,289.37,290.22,289.37,289.85,29782.0,269.7347,270.5271,269.7347,270.1822,29782.0
2022-10-05 12:20:00,289.72,289.77,289.33,289.55,64218.0,270.061,270.1076,269.6974,269.9025,64218.0
2022-10-05 12:30:00,289.56,289.73,289.29,289.38,13991.0,269.9118,270.0703,269.6602,269.7441,13991.0
2022-10-05 12:40:00,289.42,290.69,289.29,290.66,18114.0,269.7813,270.9652,269.6602,270.9372,18114.0
2022-10-05 12:50:00,290.82,290.82,290.06,290.11,13628.0,271.0863,271.0863,270.3779,270.4245,13628.0
2022-10-05 13:00:00,290.05,290.92,290.0,290.57,18510.0,270.3686,271.1796,270.322,270.8533,18510.0
2022-10-05 13:10:00,290.57,290.95,290.49,290.94,18080.0,270.8533,271.2075,270.7787,271.1982,18080.0
2022-10-05 13:20:00,290.96,291.43,290.59,290.64,24282.0,271.2168,271.655,270.872,270.9186,24282.0
2022-10-05 13:30:00,290.71,290.74,290.31,290.72,13791.0,270.9838,271.0118,270.6109,270.9931,13791.0
2022-10-05 13:40:00,290.68,290.85,290.3,290.76,16080.0,270.9558,271.1143,270.6016,271.0304,16080.0
2022-10-05 13:50:00,290.72,290.75,289.8,289.92,22249.0,270.9931,271.0211,270.1356,270.2474,22249.0
2022-10-05 14:00:00,290.0,290.57,289.84,290.13,19532.0,270.322,270.8533,270.1728,270.4432,19532.0
2022-10-05 14:10:00,290.08,291.0,290.08,290.88,19329.0,270.3966,271.2541,270.3966,271.1423,19329.0
2022-10-05 14:20:00,290.76,290.91,290.41,290.63,13990.0,271.0304,271.1702,270.7042,270.9092,13990.0
2022-10-05 14:30:00,290.55,290.77,290.16,290.44,12942.0,270.8347,271.0397,270.4711,270.7321,12942.0
2022-10-05 14:40:00,290.37,290.82,290.32,290.49,9931.0,270.6669,271.0863,270.6203,270.7787,9931.0
2022-10-05 14:50:00,290.53,291.07,290.38,290.84,16606.0,270.816,271.3194,270.6762,271.105,16606.0
2022-10-05 15:00:00,290.85,291.64,290.85,291.25,29178.0,271.1143,271.8507,271.1143,271.4872,29178.0
2022-10-05 15:10:00,291.16,292.11,290.96,291.94,23533.0,271.4033,272.2888,271.2168,272.1303,23533.0
2022-10-05 15:20:00,291.93,292.03,291.17,291.25,34830.0,272.121,272.2142,271.4126,271.4872,34830.0
2022-10-05 15:30:00,291.22,291.36,290.45,290.59,55739.0,271.4592,271.5897,270.7415,270.872,55739.0
2022-10-05 15:40:00,290.57,290.9,290.25,290.34,33686.0,270.8533,271.1609,270.555,270.6389,33686.0
2022-10-05 15:50:00,290.31,290.31,289.35,290.02,132392.0,270.6109,270.6109,269.7161,270.3406,132392.0
2022-10-06 09:30:00,289.56,290.01,287.85,289.34,83026.0,269.9118,270.3313,268.3179,269.7068,83026.0
2022-10-06 09:40:00,289.35,289.77,288.78,289.37,48997.0,269.7161,270.1076,269.1848,269.7347,48997.0
2022-10-06 09:50:00,289.47,290.85,289.23,289.88,32292.0,269.8279,271.1143,269.6042,270.2101,32292.0
2022-10-06 10:00:00,289.73,289.9,288.75,288.81,27760.0,270.0703,270.2288,269.1568,269.2127,27760.0
2022-10-06 10:10:00,288.77,288.9,287.77,288.59,29130.0,269.1754,269.2966,268.2433,269.0077,29130.0
2022-10-06 10:20:00,288.63,289.66,288.48,288.98,20972.0,269.0449,270.0051,268.9051,269.3712,20972.0
2022-10-06 10:30:00,288.71,289.92,288.62,289.73,22388.0,269.1195,270.2474,269.0356,270.0703,22388.0
2022-10-06 10:40:00,289.75,290.76,289.5,290.71,39850.0,270.0889,271.0304,269.8559,270.9838,39850.0
2022-10-06 10:50:00,290.7,291.67,290.31,291.63,29870.0,270.9745,271.8787,270.6109,271.8414,29870.0
2022-10-06 11:00:00,291.64,291.64,290.31,291.02,22994.0,271.8507,271.8507,270.6109,271.2728,22994.0
2022-10-06 11:10:00,291.03,291.53,290.69,291.52,30556.0,271.2821,271.7482,270.9652,271.7388,30556.0
2022-10-06 11:20:00,291.38,292.0,291.17,291.6,38455.0,271.6083,272.1863,271.4126,271.8134,38455.0
2022-10-06 11:30:00,291.6,291.76,291.19,291.38,26361.0,271.8134,271.9626,271.4312,271.6083,26361.0
2022-10-06 11:40:00,291.36,292.64,291.21,292.51,38188.0,271.5897,272.7828,271.4499,272.6617,38188.0
2022-10-06 11:50:00,292.54,292.97,291.23,291.41,45042.0,272.6896,273.0905,271.4685,271.6363,45042.0
2022-10-06 12:00:00,291.42,291.42,290.51,290.51,17351.0,271.6456,271.6456,270.7974,270.7974,17351.0
2022-10-06 12:10:00,290.61,290.77,290.15,290.41,17425.0,270.8906,271.0397,270.4618,270.7042,17425.0
2022-10-06 12:20:00,290.42,290.92,290.39,290.86,24884.0,270.7135,271.1796,270.6855,271.1236,24884.0
2022-10-06 12:30:00,290.86,291.32,290.67,291.32,23165.0,271.1236,271.5524,270.9465,271.5524,23165.0
2022-10-06 12:40:00,291.25,291.89,291.05,291.49,19187.0,271.4872,272.0837,271.3007,271.7109,19187.0
2022-10-06 12:50:00,291.49,291.52,290.81,290.87,21133.0,271.7109,271.7388,271.077,271.133,21133.0
2022-10-06 13:00:00,290.96,291.26,290.63,290.68,16900.0,271.2168,271.4965,270.9092,270.9558,16900.0
2022-10-06 13:10:00,290.68,291.47,290.58,291.28,13922.0,270.9558,271.6922,270.8626,271.5151,13922.0
2022-10-06 13:20:00,291.35,291.64,290.93,291.46,23138.0,271.5804,271.8507,271.1889,271.6829,23138.0
2022-10-06 13:30:00,291.46,291.46,290.65,290.78,18615.0,271.6829,271.6829,270.9279,271.0491,18615.0
2022-10-06 13:40:00,290.75,291.64,290.74,291.6,27065.0,271.0211,271.8507,271.0118,271.8134,27065.0
2022-10-06 13:50:00,291.62,292.02,291.56,291.73,32135.0,271.8321,272.2049,271.7761,271.9346,32135.0
2022-10-06 14:00:00,291.66,291.67,290.84,290.92,22220.0,271.8693,271.8787,271.105,271.1796,22220.0
2022-10-06 14:10:00,290.96,291.16,290.57,290.82,16212.0,271.2168,271.4033,270.8533,271.0863,16212.0
2022-10-06 14:20:00,290.82,291.25,290.82,290.87,16210.0,271.0863,271.4872,271.0863,271.133,16210.0
2022-10-06 14:30:00,290.86,291.15,290.43,290.67,18335.0,271.1236,271.394,270.7228,270.9465,18335.0
2022-10-06 14:40:00,290.65,290.97,289.85,289.89,24748.0,270.9279,271.2262,270.1822,270.2194,24748.0
2022-10-06 14:50:00,289.86,290.54,289.43,290.13,26490.0,270.1915,270.8253,269.7907,270.4432,26490.0
2022-10-06 15:00:00,290.08,290.19,289.68,289.8,25994.0,270.3966,270.4991,270.0237,270.1356,25994.0
2022-10-06 15:10:00,289.85,290.28,289.38,289.94,27273.0,270.1822,270.583,269.7441,270.2661,27273.0
2022-10-06 15:20:00,289.95,290.79,289.8,290.79,28668.0,270.2754,271.0584,270.1356,271.0584,28668.0
2022-10-06 15:30:00,290.8,291.07,290.51,290.78,33430.0,271.0677,271.3194,270.7974,271.0491,33430.0
2022-10-06 15:40:00,290.76,291.35,290.53,290.84,41631.0,271.0304,271.5804,270.816,271.105,41631.0
2022-10-06 15:50:00,290.83,291.09,290.24,290.51,169712.0,271.0957,271.338,270.5457,270.7974,169712.0
2022-10-07 09:30:00,287.53,288.42,286.87,287.85,55508.0,268.0196,268.8492,267.4044,268.3179,55508.0
2022-10-07 09:40:00,287.96,288.63,287.29,287.67,36202.0,268.4204,269.0449,267.7959,268.1501,36202.0
2022-10-07 09:50:00,287.57,287.95,286.64,286.74,43776.0,268.0569,268.4111,267.19,267.2832,43776.0
2022-10-07 10:00:00,286.67,287.24,285.55,286.23,39464.0,267.2179,267.7493,266.1739,266.8078,39464.0
2022-10-07 10:10:00,286.11,287.04,286.0,286.35,34018.0,266.6959,267.5628,266.5934,266.9197,34018.0
2022-10-07 10:20:00,286.37,286.74,286.06,286.15,20759.0,266.9383,267.2832,266.6493,266.7332,20759.0
2022-10-07 10:30:00,286.31,286.62,285.84,286.07,23408.0,266.8824,267.1713,266.4443,266.6587,23408.0
2022-10-07 10:40:00,286.07,286.67,286.05,286.6,15983.0,266.6587,267.2179,266.64,267.1527,15983.0
2022-10-07 10:50:00,286.46,286.54,285.9,286.05,13468.0,267.0222,267.0968,266.5002,266.64,13468.0
2022-10-07 11:00:00,286.12,286.71,286.06,286.35,15163.0,266.7053,267.2552,266.6493,266.9197,15163.0
2022-10-07 11:10:00,286.22,286.6,285.35,285.35,19322.0,266.7985,267.1527,265.9875,265.9875,19322.0
2022-10-07 11:20:00,285.35,285.56,284.81,284.93,17899.0,265.9875,266.1833,265.4842,265.596,17899.0
2022-10-07 11:30:00,284.94,285.26,284.67,284.93,13552.0,265.6053,265.9036,265.3537,265.596,13552.0
2022-10-07 11:40:00,284.86,285.15,284.63,284.8,16811.0,265.5308,265.8011,265.3164,265.4748,16811.0
2022-10-07 11:50:00,284.74,285.59,284.71,285.5,23918.0,265.4189,266.2112,265.3909,266.1273,23918.0
2022-10-07 12:00:00,285.45,285.62,284.96,285.49,15598.0,266.0807,266.2392,265.624,266.118,15598.0
2022-10-07 12:10:00,285.56,285.83,284.92,284.94,12502.0,266.1833,266.4349,265.5867,265.6053,12502.0
2022-10-07 12:20:00,284.9,285.04,284.25,284.41,15188.0,265.568,265.6985,264.9622,265.1113,15188.0
2022-10-07 12:30:00,284.3,284.45,284.08,284.25,17893.0,265.0088,265.1486,264.8037,264.9622,17893.0
2022-10-07 12:40:00,284.21,284.21,283.31,283.34,30266.0,264.9249,264.9249,264.0859,264.1139,30266.0
2022-10-07 12:50:00,283.21,283.57,282.96,283.57,28997.0,263.9927,264.3283,263.7597,264.3283,28997.0
2022-10-07 13:00:00,283.56,283.71,283.15,283.51,12796.0,264.319,264.4588,263.9368,264.2724,12796.0
2022-10-07 13:10:00,283.66,284.31,283.51,284.29,12160.0,264.4122,265.0181,264.2724,264.9994,12160.0
2022-10-07 13:20:00,284.25,284.27,283.9,283.95,20105.0,264.9622,264.9808,264.6359,264.6825,20105.0
2022-10-07 13:30:00,283.91,284.33,283.72,284.25,13696.0,264.6452,265.0367,264.4681,264.9622,13696.0
2022-10-07 13:40:00,284.26,284.83,284.26,284.76,14474.0,264.9715,265.5028,264.9715,265.4375,14474.0
2022-10-07 13:50:00,284.71,284.73,284.22,284.48,9528.0,265.3909,265.4096,264.9342,265.1765,9528.0
2022-10-07 14:00:00,284.44,284.81,284.44,284.64,16481.0,265.1393,265.4842,265.1393,265.3257,16481.0
2022-10-07 14:10:00,284.63,285.04,284.25,284.58,13523.0,265.3164,265.6985,264.9622,265.2698,13523.0
2022-10-07 14:20:00,284.6,284.69,283.69,283.75,50705.0,265.2884,265.3723,264.4402,264.4961,50705.0
2022-10-07 14:30:00,283.79,284.07,283.47,283.96,23260.0,264.5334,264.7944,264.2351,264.6918,23260.0
2022-10-07 14:40:00,283.93,284.15,283.33,283.56,16520.0,264.6639,264.8689,264.1046,264.319,16520.0
2022-10-07 14:50:00,283.65,283.79,283.31,283.52,19079.0,264.4029,264.5334,264.0859,264.2817,19079.0
2022-10-07 15:00:00,283.53,284.1,283.4,283.41,20536.0,264.291,264.8223,264.1698,264.1792,20536.0
2022-10-07 15:10:00,283.41,283.72,282.95,283.05,20146.0,264.1792,264.4681,263.7504,263.8436,20146.0
2022-10-07 15:20:00,283.09,283.23,282.6,282.86,24406.0,263.8809,264.0114,263.4241,263.6665,24406.0
2022-10-07 15:30:00,282.83,283.67,282.42,283.67,36182.0,263.6385,264.4215,263.2563,264.4215,36182.0
2022-10-07 15:40:00,283.57,284.18,283.54,283.57,44645.0,264.3283,264.8969,264.3003,264.3283,44645.0
2022-10-07 15:50:00,283.68,284.76,283.68,284.37,168212.0,264.4308,265.4375,264.4308,265.074,168212.0
2022-10-10 09:30:00,283.56,284.71,281.62,281.75,65678.0,264.319,265.3909,262.5106,262.6318,65678.0
2022-10-10 09:40:00,281.84,283.01,281.43,282.84,25763.0,262.7157,263.8063,262.3335,263.6478,25763.0
2022-10-10 09:50:00,282.75,282.96,282.06,282.37,27526.0,263.5639,263.7597,262.9208,263.2097,27526.0
2022-10-10 10:00:00,282.51,283.31,282.11,282.97,24442.0,263.3402,264.0859,262.9674,263.769,24442.0
2022-10-10 10:10:00,283.1,283.92,283.03,283.57,25122.0,263.8902,264.6545,263.8249,264.3283,25122.0
2022-10-10 10:20:00,283.76,284.84,283.52,284.44,21643.0,264.5054,265.5121,264.2817,265.1393,21643.0
2022-10-10 10:30:00,284.34,284.8,282.83,282.99,26603.0,265.046,265.4748,263.6385,263.7877,26603.0
2022-10-10 10:40:00,282.98,283.49,282.79,283.17,17190.0,263.7783,264.2537,263.6012,263.9554,17190.0
2022-10-10 10:50:00,283.17,283.33,282.36,282.92,30916.0,263.9554,264.1046,263.2004,263.7224,30916.0
2022-10-10 11:00:00,282.83,282.86,281.87,281.96,36235.0,263.6385,263.6665,262.7436,262.8275,36235.0
2022-10-10 11:10:00,281.92,282.83,281.9,282.26,21766.0,262.7903,263.6385,262.7716,263.1072,21766.0
2022-10-10 11:20:00,282.21,283.11,282.18,282.72,18139.0,263.0606,263.8995,263.0326,263.536,18139.0
2022-10-10 11:30:00,282.72,283.09,282.62,282.79,16512.0,263.536,263.8809,263.4428,263.6012,16512.0
2022-10-10 11:40:00,282.84,283.53,282.7,283.53,10179.0,263.6478,264.291,263.5173,264.291,10179.0
2022-10-10 11:50:00,283.44,284.1,283.39,283.46,16037.0,264.2071,264.8223,264.1605,264.2258,16037.0
2022-10-10 12:00:00,283.45,283.84,283.33,283.34,14101.0,264.2164,264.58,264.1046,264.1139,14101.0
2022-10-10 12:10:00,283.46,283.73,283.36,283.49,29361.0,264.2258,264.4774,264.1325,264.2537,29361.0
2022-10-10 12:20:00,283.53,283.53,281.97,282.11,18976.0,264.291,264.291,262.8369,262.9674,18976.0
2022-10-10 12:30:00,282.18,282.33,281.46,281.82,24686.0,263.0326,263.1724,262.3615,262.697,24686.0
2022-10-10 12:40:00,281.89,282.08,281.68,281.93,18485.0,262.7623,262.9394,262.5665,262.7996,18485.0
2022-10-10 12:50:00,281.86,281.87,280.87,280.88,28962.0,262.7343,262.7436,261.8115,261.8208,28962.0
2022-10-10 13:00:00,280.87,280.88,280.22,280.57,33905.0,261.8115,261.8208,261.2056,261.5319,33905.0
2022-10-10 13:10:00,280.63,281.74,280.35,281.4,18290.0,261.5878,262.6225,261.3268,262.3055,18290.0
2022-10-10 13:20:00,281.45,281.79,281.42,281.71,13422.0,262.3521,262.6691,262.3242,262.5945,13422.0
2022-10-10 13:30:00,281.81,282.46,281.81,282.25,13801.0,262.6877,263.2936,262.6877,263.0979,13801.0
2022-10-10 13:40:00,282.33,283.94,282.07,283.75,20885.0,263.1724,264.6732,262.9301,264.4961,20885.0
2022-10-10 13:50:00,283.69,284.45,283.51,283.69,28224.0,264.4402,265.1486,264.2724,264.4402,28224.0
2022-10-10 14:00:00,283.69,283.82,283.1,283.38,16202.0,264.4402,264.5613,263.8902,264.1512,16202.0
2022-10-10 14:10:00,283.34,283.55,283.22,283.43,15261.0,264.1139,264.3097,264.002,264.1978,15261.0
2022-10-10 14:20:00,283.43,283.84,283.04,283.78,15199.0,264.1978,264.58,263.8343,264.524,15199.0
2022-10-10 14:30:00,283.77,284.7,283.74,284.65,17058.0,264.5147,265.3816,264.4868,265.335,17058.0
2022-10-10 14:40:00,284.62,284.86,283.72,283.86,20387.0,265.307,265.5308,264.4681,264.5986,20387.0
2022-10-10 14:50:00,283.89,284.18,283.54,283.85,12767.0,264.6266,264.8969,264.3003,264.5893,12767.0
2022-10-10 15:00:00,283.86,284.1,283.26,283.59,12543.0,264.5986,264.8223,264.0393,264.3469,12543.0
2022-10-10 15:10:00,283.54,284.37,283.49,284.37,18943.0,264.3003,265.074,264.2537,265.074,18943.0
2022-10-10 15:20:00,284.38,284.59,283.59,283.61,26099.0,265.0833,265.2791,264.3469,264.3656,26099.0
2022-10-10 15:30:00,283.57,284.34,283.56,284.08,41268.0,264.3283,265.046,264.319,264.8037,41268.0
2022-10-10 15:40:00,284.13,284.15,283.39,283.69,24209.0,264.8503,264.8689,264.1605,264.4402,24209.0
2022-10-10 15:50:00,283.78,283.98,282.42,282.42,149237.0,264.524,264.7105,263.2563,263.2563,149237.0
2022-10-11 09:30:00,281.1,282.77,281.0,282.18,77069.0,262.0259,263.5826,261.9327,263.0326,77069.0
2022-10-11 09:40:00,282.14,283.21,281.88,282.75,26065.0,262.9953,263.9927,262.753,263.5639,26065.0
2022-10-11 09:50:00,282.71,282.71,281.46,281.66,18826.0,263.5266,263.5266,262.3615,262.5479,18826.0
2022-10-11 10:00:00,281.53,281.89,281.14,281.7,31888.0,262.4267,262.7623,262.0632,262.5852,31888.0
2022-10-11 10:10:00,281.65,283.24,281.54,282.75,27395.0,262.5386,264.0207,262.436,263.5639,27395.0
2022-10-11 10:20:00,282.89,282.89,281.79,282.51,46307.0,263.6944,263.6944,262.6691,263.3402,46307.0
2022-10-11 10:30:00,282.54,284.08,282.27,283.8,40127.0,263.3682,264.8037,263.1165,264.5427,40127.0
2022-10-11 10:40:00,283.85,284.39,283.71,284.08,31177.0,264.5893,265.0927,264.4588,264.8037,31177.0
2022-10-11 10:50:00,284.09,284.23,283.14,283.33,19787.0,264.813,264.9435,263.9275,264.1046,19787.0
2022-10-11 11:00:00,283.39,285.29,283.39,284.28,32407.0,264.1605,265.9316,264.1605,264.9901,32407.0
2022-10-11 11:10:00,284.34,285.1,284.2,284.71,28880.0,265.046,265.7545,264.9155,265.3909,28880.0
2022-10-11 11:20:00,284.79,285.0,284.04,284.63,23629.0,265.4655,265.6613,264.7664,265.3164,23629.0
2022-10-11 11:30:00,284.77,285.09,284.39,284.83,29519.0,265.4469,265.7452,265.0927,265.5028,29519.0
2022-10-11 11:40:00,284.82,286.16,284.82,285.85,36960.0,265.4935,266.7425,265.4935,266.4536,36960.0
2022-10-11 11:50:00,285.97,286.2,284.86,285.07,22270.0,266.5654,266.7798,265.5308,265.7265,22270.0
2022-10-11 12:00:00,285.14,285.14,284.15,284.32,41882.0,265.7918,265.7918,264.8689,265.0274,41882.0
2022-10-11 12:10:00,284.34,285.08,284.23,284.96,22308.0,265.046,265.7358,264.9435,265.624,22308.0
2022-10-11 12:20:00,284.97,285.21,284.38,284.44,36385.0,265.6333,265.857,265.0833,265.1393,36385.0
2022-10-11 12:30:00,284.48,285.17,284.44,285.05,40341.0,265.1765,265.8197,265.1393,265.7079,40341.0
2022-10-11 12:40:00,285.02,285.8,285.02,285.54,23837.0,265.6799,266.407,265.6799,266.1646,23837.0
2022-10-11 12:50:00,285.61,285.63,284.8,285.03,27866.0,266.2299,266.2485,265.4748,265.6892,27866.0
2022-10-11 13:00:00,285.07,285.41,284.77,284.89,28736.0,265.7265,266.0434,265.4469,265.5587,28736.0
2022-10-11 13:10:00,285.01,285.03,284.36,284.77,17654.0,265.6706,265.6892,265.0647,265.4469,17654.0
2022-10-11 13:20:00,284.74,285.08,284.08,284.25,15127.0,265.4189,265.7358,264.8037,264.9622,15127.0
2022-10-11 13:30:00,284.35,284.62,283.88,284.44,21074.0,265.0554,265.307,264.6173,265.1393,21074.0
2022-10-11 13:40:00,284.43,285.09,284.43,284.76,21006.0,265.1299,265.7452,265.1299,265.4375,21006.0
2022-10-11 13:50:00,284.67,285.03,284.46,284.95,20148.0,265.3537,265.6892,265.1579,265.6147,20148.0
2022-10-11 14:00:00,285.0,285.14,284.26,284.66,24415.0,265.6613,265.7918,264.9715,265.3443,24415.0
2022-10-11 14:10:00,284.58,284.66,284.13,284.26,13768.0,265.2698,265.3443,264.8503,264.9715,13768.0
2022-10-11 14:20:00,284.26,284.85,284.24,284.75,17885.0,264.9715,265.5214,264.9528,265.4282,17885.0
2022-10-11 14:30:00,284.71,285.11,284.62,284.88,16424.0,265.3909,265.7638,265.307,265.5494,16424.0
2022-10-11 14:40:00,284.91,285.18,283.01,283.25,27249.0,265.5774,265.829,263.8063,264.03,27249.0
2022-10-11 14:50:00,283.31,283.42,281.97,282.03,29103.0,264.0859,264.1885,262.8369,262.8928,29103.0
2022-10-11 15:00:00,282.03,282.05,281.41,281.66,24029.0,262.8928,262.9114,262.3149,262.5479,24029.0
2022-10-11 15:10:00,281.59,281.94,280.9,281.78,23648.0,262.4826,262.8089,261.8395,262.6598,23648.0
2022-10-11 15:20:00,281.82,282.62,281.81,282.44,25265.0,262.697,263.4428,262.6877,263.275,25265.0
2022-10-11 15:30:00,282.59,283.17,282.11,283.1,24325.0,263.4148,263.9554,262.9674,263.8902,24325.0
2022-10-11 15:40:00,283.19,283.19,282.51,283.1,41050.0,263.9741,263.9741,263.3402,263.8902,41050.0
2022-10-11 15:50:00,283.05,283.37,282.3,282.72,121389.0,263.8436,264.1419,263.1445,263.536,121389.0
2022-10-12 09:30:00,284.42,284.65,281.54,281.66,61996.0,265.1206,265.335,262.436,262.5479,61996.0
2022-10-12 09:40:00,281.77,283.12,281.25,282.19,30875.0,262.6504,263.9088,262.1657,263.0419,30875.0
2022-10-12 09:50:00,282.04,283.82,281.57,283.52,55246.0,262.9021,264.5613,262.464,264.2817,55246.0
2022-10-12 10:00:00,283.5,283.67,282.51,283.36,30182.0,264.263,264.4215,263.3402,264.1325,30182.0
2022-10-12 10:10:00,283.4,283.54,282.5,283.05,21427.0,264.1698,264.3003,263.3309,263.8436,21427.0
2022-10-12 10:20:00,283.03,283.03,281.85,282.88,18942.0,263.8249,263.8249,262.725,263.6851,18942.0
2022-10-12 10:30:00,282.82,283.18,281.84,281.84,18801.0,263.6292,263.9648,262.7157,262.7157,18801.0
2022-10-12 10:40:00,281.84,282.0,281.23,281.6,12971.0,262.7157,262.8648,262.1471,262.492,12971.0
2022-10-12 10:50:00,281.56,281.78,281.08,281.16,25508.0,262.4547,262.6598,262.0073,262.0818,25508.0
2022-10-12 11:00:00,281.11,281.56,281.11,281.29,25394.0,262.0352,262.4547,262.0352,262.203,25394.0
2022-10-12 11:10:00,281.32,281.53,280.99,281.15,25228.0,262.231,262.4267,261.9234,262.0725,25228.0
2022-10-12 11:20:00,281.05,281.38,280.62,280.94,21714.0,261.9793,262.2869,261.5785,261.8768,21714.0
2022-10-12 11:30:00,281.05,281.57,280.67,281.04,41970.0,261.9793,262.464,261.6251,261.97,41970.0
2022-10-12 11:40:00,281.06,282.16,281.06,281.69,24852.0,261.9886,263.014,261.9886,262.5759,24852.0
2022-10-12 11:50:00,281.61,281.8,281.38,281.68,10711.0,262.5013,262.6784,262.2869,262.5665,10711.0
2022-10-12 12:00:00,281.73,282.48,281.64,281.68,10537.0,262.6131,263.3123,262.5293,262.5665,10537.0
2022-10-12 12:10:00,281.65,282.23,281.36,282.22,9815.0,262.5386,263.0792,262.2683,263.0699,9815.0
2022-10-12 12:20:00,282.23,282.25,281.83,282.12,14802.0,263.0792,263.0979,262.7064,262.9767,14802.0
2022-10-12 12:30:00,282.12,282.18,281.33,281.4,12869.0,262.9767,263.0326,262.2403,262.3055,12869.0
2022-10-12 12:40:00,281.34,281.5,281.15,281.19,10450.0,262.2496,262.3988,262.0725,262.1098,10450.0
2022-10-12 12:50:00,281.2,281.7,281.2,281.66,9041.0,262.1191,262.5852,262.1191,262.5479,9041.0
2022-10-12 13:00:00,281.6,281.8,281.3,281.79,10180.0,262.492,262.6784,262.2123,262.6691,10180.0
2022-10-12 13:10:00,281.64,281.78,281.39,281.53,12465.0,262.5293,262.6598,262.2962,262.4267,12465.0
2022-10-12 13:20:00,281.5,281.68,281.38,281.67,8189.0,262.3988,262.5665,262.2869,262.5572,8189.0
2022-10-12 13:30:00,281.66,281.71,280.85,281.0,13171.0,262.5479,262.5945,261.7929,261.9327,13171.0
2022-10-12 13:40:00,281.09,281.13,280.52,280.94,26967.0,262.0166,262.0539,261.4853,261.8768,26967.0
2022-10-12 13:50:00,280.93,281.02,280.49,281.02,15155.0,261.8674,261.9513,261.4573,261.9513,15155.0
2022-10-12 14:00:00,281.06,281.75,280.65,281.47,22394.0,261.9886,262.6318,261.6064,262.3708,22394.0
2022-10-12 14:10:00,281.4,282.1,281.1,282.0,27385.0,262.3055,262.958,262.0259,262.8648,27385.0
2022-10-12 14:20:00,281.95,283.34,281.93,283.11,66288.0,262.8182,264.1139,262.7996,263.8995,66288.0
2022-10-12 14:30:00,283.23,283.28,282.72,282.92,27150.0,264.0114,264.058,263.536,263.7224,27150.0
2022-10-12 14:40:00,282.93,283.27,282.35,282.56,23310.0,263.7317,264.0487,263.1911,263.3868,23310.0
2022-10-12 14:50:00,282.4,282.52,281.69,281.8,16457.0,263.2377,263.3495,262.5759,262.6784,16457.0
2022-10-12 15:00:00,281.73,281.91,281.26,281.66,18630.0,262.6131,262.7809,262.175,262.5479,18630.0
2022-10-12 15:10:00,281.8,281.86,281.22,281.48,26294.0,262.6784,262.7343,262.1378,262.3801,26294.0
2022-10-12 15:20:00,281.53,281.58,281.0,281.02,25106.0,262.4267,262.4733,261.9327,261.9513,25106.0
2022-10-12 15:30:00,280.97,281.82,280.93,281.68,22120.0,261.9047,262.697,261.8674,262.5665,22120.0
2022-10-12 15:40:00,281.67,281.85,281.29,281.3,28409.0,262.5572,262.725,262.203,262.2123,28409.0
2022-10-12 15:50:00,281.21,281.76,280.5,280.65,128421.0,262.1284,262.6411,261.4666,261.6064,128421.0
2022-10-13 09:30:00,274.66,275.3,270.6,271.36,122876.0,256.0229,256.6195,252.2384,252.9468,122876.0
2022-10-13 09:40:00,271.75,271.9,268.73,270.54,141553.0,253.3103,253.4502,250.4953,252.1824,141553.0
2022-10-13 09:50:00,270.48,273.42,270.3,272.48,68057.0,252.1265,254.867,251.9587,253.9908,68057.0
2022-10-13 10:00:00,272.88,274.63,272.16,273.87,89005.0,254.3637,255.9949,253.6925,255.2865,89005.0
2022-10-13 10:10:00,273.75,273.86,272.83,273.45,59785.0,255.1746,255.2772,254.3171,254.895,59785.0
2022-10-13 10:20:00,273.5,273.75,272.3,272.73,55078.0,254.9416,255.1746,253.823,254.2238,55078.0
2022-10-13 10:30:00,272.59,274.36,272.48,273.9,46081.0,254.0933,255.7432,253.9908,255.3145,46081.0
2022-10-13 10:40:00,273.77,274.78,273.5,274.44,44425.0,255.1933,256.1347,254.9416,255.8178,44425.0
2022-10-13 10:50:00,274.59,274.76,273.16,273.24,35367.0,255.9576,256.1161,254.6247,254.6992,35367.0
2022-10-13 11:00:00,273.24,274.99,272.79,274.62,52526.0,254.6992,256.3305,254.2798,255.9856,52526.0
2022-10-13 11:10:00,274.59,277.51,274.27,276.7,46228.0,255.9576,258.6795,255.6593,257.9245,46228.0
2022-10-13 11:20:00,276.82,279.2,276.81,278.48,63290.0,258.0363,260.2548,258.027,259.5837,63290.0
2022-10-13 11:30:00,278.62,281.42,278.39,280.44,36388.0,259.7142,262.3242,259.4998,261.4107,36388.0
2022-10-13 11:40:00,280.76,281.81,279.08,279.08,36116.0,261.709,262.6877,260.143,260.143,36116.0
2022-10-13 11:50:00,279.01,281.1,278.6,280.9,40322.0,260.0777,262.0259,259.6955,261.8395,40322.0
2022-10-13 12:00:00,281.19,281.78,280.61,281.34,31299.0,262.1098,262.6598,261.5691,262.2496,31299.0
2022-10-13 12:10:00,281.41,281.44,280.18,280.39,20599.0,262.3149,262.3428,261.1683,261.3641,20599.0
2022-10-13 12:20:00,280.38,280.99,280.15,280.82,35912.0,261.3548,261.9234,261.1404,261.7649,35912.0
2022-10-13 12:30:00,280.74,281.53,280.74,281.19,23336.0,261.6903,262.4267,261.6903,262.1098,23336.0
2022-10-13 12:40:00,281.25,282.54,281.25,282.42,29769.0,262.1657,263.3682,262.1657,263.2563,29769.0
2022-10-13 12:50:00,282.36,282.41,281.49,281.91,22133.0,263.2004,263.247,262.3894,262.7809,22133.0
2022-10-13 13:00:00,282.02,282.82,281.85,282.41,25319.0,262.8835,263.6292,262.725,263.247,25319.0
2022-10-13 13:10:00,282.43,282.74,281.98,282.74,24873.0,263.2656,263.5546,262.8462,263.5546,24873.0
2022-10-13 13:20:00,282.59,284.42,282.59,284.05,43813.0,263.4148,265.1206,263.4148,264.7757,43813.0
2022-10-13 13:30:00,284.1,284.74,283.84,283.94,30943.0,264.8223,265.4189,264.58,264.6732,30943.0
2022-10-13 13:40:00,283.98,284.03,283.04,283.62,22078.0,264.7105,264.7571,263.8343,264.3749,22078.0
2022-10-13 13:50:00,283.62,283.92,283.46,283.91,16812.0,264.3749,264.6545,264.2258,264.6452,16812.0
2022-10-13 14:00:00,283.85,283.96,283.23,283.54,25202.0,264.5893,264.6918,264.0114,264.3003,25202.0
2022-10-13 14:10:00,283.47,283.62,283.06,283.12,23556.0,264.2351,264.3749,263.8529,263.9088,23556.0
2022-10-13 14:20:00,283.25,283.26,281.91,281.91,32667.0,264.03,264.0393,262.7809,262.7809,32667.0
2022-10-13 14:30:00,282.11,283.47,282.11,283.35,19011.0,262.9674,264.2351,262.9674,264.1232,19011.0
2022-10-13 14:40:00,283.36,284.1,283.05,283.82,31724.0,264.1325,264.8223,263.8436,264.5613,31724.0
2022-10-13 14:50:00,283.75,284.76,283.7,284.57,45181.0,264.4961,265.4375,264.4495,265.2604,45181.0
2022-10-13 15:00:00,284.5,284.83,284.04,284.57,25820.0,265.1952,265.5028,264.7664,265.2604,25820.0
2022-10-13 15:10:00,284.71,284.76,284.12,284.22,30238.0,265.3909,265.4375,264.841,264.9342,30238.0
2022-10-13 15:20:00,284.15,284.19,283.21,283.32,33531.0,264.8689,264.9062,263.9927,264.0953,33531.0
2022-10-13 15:30:00,283.35,283.67,282.4,282.71,48946.0,264.1232,264.4215,263.2377,263.5266,48946.0
2022-10-13 15:40:00,282.67,283.33,282.21,282.83,48950.0,263.4894,264.1046,263.0606,263.6385,48950.0
2022-10-13 15:50:00,282.74,283.48,282.43,282.8,281654.0,263.5546,264.2444,263.2656,263.6105,281654.0
2022-10-14 09:30:00,286.64,286.64,283.5,285.9,63200.0,267.19,267.19,264.263,266.5002,63200.0
2022-10-14 09:40:00,285.91,286.16,284.14,284.18,27361.0,266.5095,266.7425,264.8596,264.8969,27361.0
2022-10-14 09:50:00,284.17,284.85,283.31,283.5,21135.0,264.8876,265.5214,264.0859,264.263,21135.0
2022-10-14 10:00:00,283.35,283.37,281.13,282.12,40952.0,264.1232,264.1419,262.0539,262.9767,40952.0
2022-10-14 10:10:00,281.8,282.02,279.35,279.92,34249.0,262.6784,262.8835,260.3946,260.926,34249.0
2022-10-14 10:20:00,279.92,280.18,278.75,279.96,45154.0,260.926,261.1683,259.8354,260.9633,45154.0
2022-10-14 10:30:00,279.95,280.61,279.6,280.03,22055.0,260.9539,261.5691,260.6277,261.0285,22055.0
2022-10-14 10:40:00,280.11,280.47,278.47,278.6,24355.0,261.1031,261.4386,259.5744,259.6955,24355.0
2022-10-14 10:50:00,278.81,279.97,278.6,279.94,10489.0,259.8913,260.9726,259.6955,260.9446,10489.0
2022-10-14 11:00:00,280.04,280.78,279.62,279.79,31683.0,261.0378,261.7276,260.6463,260.8048,31683.0
2022-10-14 11:10:00,279.75,279.9,279.0,279.2,33934.0,260.7675,260.9073,260.0684,260.2548,33934.0
2022-10-14 11:20:00,279.22,280.51,279.16,280.42,18978.0,260.2735,261.4759,260.2175,261.392,18978.0
2022-10-14 11:30:00,280.3,280.39,279.2,279.81,24086.0,261.2802,261.3641,260.2548,260.8234,24086.0
2022-10-14 11:40:00,280.03,280.12,278.62,278.92,24518.0,261.0285,261.1124,259.7142,259.9938,24518.0
2022-10-14 11:50:00,278.99,279.33,278.53,278.63,17100.0,260.0591,260.376,259.6303,259.7235,17100.0
2022-10-14 12:00:00,278.56,279.34,278.13,278.22,21298.0,259.6582,260.3853,259.2574,259.3413,21298.0
2022-10-14 12:10:00,278.14,278.55,277.76,278.55,22504.0,259.2667,259.6489,258.9125,259.6489,22504.0
2022-10-14 12:20:00,278.41,278.68,278.09,278.5,12064.0,259.5184,259.7701,259.2201,259.6023,12064.0
2022-10-14 12:30:00,278.48,278.88,278.2,278.57,9935.0,259.5837,259.9565,259.3227,259.6676,9935.0
2022-10-14 12:40:00,278.47,279.27,278.47,278.57,19013.0,259.5744,260.3201,259.5744,259.6676,19013.0
2022-10-14 12:50:00,278.54,278.55,277.82,277.99,14614.0,259.6396,259.6489,258.9685,259.1269,14614.0
2022-10-14 13:00:00,277.97,278.68,277.36,277.58,20775.0,259.1083,259.7701,258.5397,258.7447,20775.0
2022-10-14 13:10:00,277.58,278.0,277.46,277.7,12304.0,258.7447,259.1362,258.6329,258.8566,12304.0
2022-10-14 13:20:00,277.58,277.77,277.05,277.77,14947.0,258.7447,258.9219,258.2507,258.9219,14947.0
2022-10-14 13:30:00,277.66,278.03,277.42,277.91,15536.0,258.8193,259.1642,258.5956,259.0524,15536.0
2022-10-14 13:40:00,277.8,278.21,277.63,277.87,16497.0,258.9498,259.332,258.7914,259.0151,16497.0
2022-10-14 13:50:00,277.87,277.92,277.43,277.79,14812.0,259.0151,259.0617,258.6049,258.9405,14812.0
2022-10-14 14:00:00,277.74,277.74,277.14,277.3,24391.0,258.8939,258.8939,258.3346,258.4837,24391.0
2022-10-14 14:10:00,277.28,277.31,276.25,276.4,17780.0,258.4651,258.4931,257.505,257.6448,17780.0
2022-10-14 14:20:00,276.36,276.62,276.17,276.49,17821.0,257.6075,257.8499,257.4304,257.7287,17821.0
2022-10-14 14:30:00,276.42,276.68,276.32,276.41,15706.0,257.6635,257.9058,257.5702,257.6541,15706.0
2022-10-14 14:40:00,276.43,276.71,275.95,276.71,26880.0,257.6728,257.9338,257.2254,257.9338,26880.0
2022-10-14 14:50:00,276.62,276.97,276.49,276.94,20774.0,257.8499,258.1761,257.7287,258.1482,20774.0
2022-10-14 15:00:00,277.0,277.95,276.99,277.2,35435.0,258.2041,259.0896,258.1948,258.3905,35435.0
2022-10-14 15:10:00,277.16,277.58,276.75,277.11,30274.0,258.3532,258.7447,257.9711,258.3066,30274.0
2022-10-14 15:20:00,277.18,277.83,277.04,277.81,38427.0,258.3719,258.9778,258.2414,258.9591,38427.0
2022-10-14 15:30:00,277.73,277.89,277.02,277.59,33405.0,258.8846,259.0337,258.2227,258.7541,33405.0
2022-10-14 15:40:00,277.53,277.57,276.65,277.21,48320.0,258.6981,258.7354,257.8779,258.3999,48320.0
2022-10-14 15:50:00,277.32,277.43,276.35,276.77,253423.0,258.5024,258.6049,257.5982,257.9897,253423.0
2022-10-17 09:30:00,279.6,282.89,279.34,281.41,153456.0,260.6277,263.6944,260.3853,262.3149,153456.0
2022-10-17 09:40:00,281.39,281.59,279.64,281.18,31845.0,262.2962,262.4826,260.665,262.1005,31845.0
2022-10-17 09:50:00,281.03,281.7,280.4,280.53,34047.0,261.9606,262.5852,261.3734,261.4946,34047.0
2022-10-17 10:00:00,280.68,281.9,280.16,281.5,21205.0,261.6344,262.7716,261.1497,262.3988,21205.0
2022-10-17 10:10:00,281.6,283.14,281.51,282.71,30590.0,262.492,263.9275,262.4081,263.5266,30590.0
2022-10-17 10:20:00,282.74,282.88,281.79,282.06,24231.0,263.5546,263.6851,262.6691,262.9208,24231.0
2022-10-17 10:30:00,281.92,282.27,281.64,281.83,29416.0,262.7903,263.1165,262.5293,262.7064,29416.0
2022-10-17 10:40:00,281.67,281.86,280.95,281.06,32402.0,262.5572,262.7343,261.8861,261.9886,32402.0
2022-10-17 10:50:00,281.04,281.11,279.85,280.54,53678.0,261.97,262.0352,260.8607,261.5039,53678.0
2022-10-17 11:00:00,280.56,281.13,280.51,280.59,24942.0,261.5225,262.0539,261.4759,261.5505,24942.0
2022-10-17 11:10:00,280.67,281.05,279.75,279.8,22783.0,261.6251,261.9793,260.7675,260.8141,22783.0
2022-10-17 11:20:00,279.78,281.2,279.77,281.17,21757.0,260.7955,262.1191,260.7861,262.0911,21757.0
2022-10-17 11:30:00,281.23,281.51,280.94,281.16,24748.0,262.1471,262.4081,261.8768,262.0818,24748.0
2022-10-17 11:40:00,281.18,281.77,281.18,281.48,19891.0,262.1005,262.6504,262.1005,262.3801,19891.0
2022-10-17 11:50:00,281.5,282.25,281.12,281.16,27428.0,262.3988,263.0979,262.0445,262.0818,27428.0
2022-10-17 12:00:00,281.22,282.43,281.22,282.39,24140.0,262.1378,263.2656,262.1378,263.2284,24140.0
2022-10-17 12:10:00,282.32,282.32,281.53,281.71,14265.0,263.1631,263.1631,262.4267,262.5945,14265.0
2022-10-17 12:20:00,281.72,282.24,281.44,282.18,28647.0,262.6038,263.0885,262.3428,263.0326,28647.0
2022-10-17 12:30:00,282.16,282.8,282.0,282.74,123565.0,263.014,263.6105,262.8648,263.5546,123565.0
2022-10-17 12:40:00,282.63,283.14,282.16,283.03,47829.0,263.4521,263.9275,263.014,263.8249,47829.0
2022-10-17 12:50:00,283.0,283.6,282.83,283.05,49497.0,263.797,264.3563,263.6385,263.8436,49497.0
2022-10-17 13:00:00,283.13,283.13,282.16,282.75,22011.0,263.9182,263.9182,263.014,263.5639,22011.0
2022-10-17 13:10:00,282.7,283.07,282.52,282.56,13060.0,263.5173,263.8622,263.3495,263.3868,13060.0
2022-10-17 13:20:00,282.46,283.21,282.44,283.0,17988.0,263.2936,263.9927,263.275,263.797,17988.0
2022-10-17 13:30:00,283.04,283.2,282.83,283.13,24280.0,263.8343,263.9834,263.6385,263.9182,24280.0
2022-10-17 13:40:00,283.13,283.51,283.07,283.38,21618.0,263.9182,264.2724,263.8622,264.1512,21618.0
2022-10-17 13:50:00,283.36,283.85,282.93,283.59,45815.0,264.1325,264.5893,263.7317,264.3469,45815.0
2022-10-17 14:00:00,283.54,283.87,283.19,283.48,21206.0,264.3003,264.6079,263.9741,264.2444,21206.0
2022-10-17 14:10:00,283.42,283.59,282.7,283.04,22539.0,264.1885,264.3469,263.5173,263.8343,22539.0
2022-10-17 14:20:00,282.97,282.99,282.2,282.56,18858.0,263.769,263.7877,263.0513,263.3868,18858.0
2022-10-17 14:30:00,282.6,282.6,281.96,282.29,15388.0,263.4241,263.4241,262.8275,263.1351,15388.0
2022-10-17 14:40:00,282.38,282.55,281.93,282.06,36131.0,263.219,263.3775,262.7996,262.9208,36131.0
2022-10-17 14:50:00,282.07,282.5,281.92,282.33,24719.0,262.9301,263.3309,262.7903,263.1724,24719.0
2022-10-17 15:00:00,282.31,282.67,282.13,282.19,24876.0,263.1538,263.4894,262.986,263.0419,24876.0
2022-10-17 15:10:00,282.18,282.26,281.88,282.09,31618.0,263.0326,263.1072,262.753,262.9487,31618.0
2022-10-17 15:20:00,282.12,282.47,281.83,282.38,24457.0,262.9767,263.3029,262.7064,263.219,24457.0
2022-10-17 15:30:00,282.4,282.76,282.3,282.36,38135.0,263.2377,263.5733,263.1445,263.2004,38135.0
2022-10-17 15:40:00,282.36,282.84,282.04,282.06,83180.0,263.2004,263.6478,262.9021,262.9208,83180.0
2022-10-17 15:50:00,282.08,282.38,281.0,281.41,326556.0,262.9394,263.219,261.9327,262.3149,326556.0
2022-10-18 09:30:00,287.95,289.86,287.69,289.51,148458.0,268.4111,270.1915,268.1687,269.8652,148458.0
2022-10-18 09:40:00,289.61,289.65,287.51,287.64,67947.0,269.9584,269.9957,268.0009,268.1221,67947.0
2022-10-18 09:50:00,287.64,288.21,286.91,287.77,80649.0,268.1221,268.6534,267.4417,268.2433,80649.0
2022-10-18 10:00:00,287.97,288.78,287.74,288.45,31799.0,268.4297,269.1848,268.2153,268.8772,31799.0
2022-10-18 10:10:00,288.51,288.87,287.93,288.2,29256.0,268.9331,269.2687,268.3924,268.6441,29256.0
2022-10-18 10:20:00,288.14,288.34,286.75,286.79,68776.0,268.5882,268.7746,267.2925,267.3298,68776.0
2022-10-18 10:30:00,286.86,286.96,285.76,285.97,30054.0,267.3951,267.4883,266.3697,266.5654,30054.0
2022-10-18 10:40:00,285.96,287.18,285.95,286.69,24924.0,266.5561,267.6933,266.5468,267.2366,24924.0
2022-10-18 10:50:00,286.62,286.9,286.01,286.38,16244.0,267.1713,267.4323,266.6027,266.9476,16244.0
2022-10-18 11:00:00,286.32,286.82,285.95,286.31,19786.0,266.8917,267.3578,266.5468,266.8824,19786.0
2022-10-18 11:10:00,286.28,286.38,284.6,284.71,50494.0,266.8544,266.9476,265.2884,265.3909,50494.0
2022-10-18 11:20:00,284.69,284.79,283.72,284.22,33033.0,265.3723,265.4655,264.4681,264.9342,33033.0
2022-10-18 11:30:00,284.26,284.45,283.23,284.32,42313.0,264.9715,265.1486,264.0114,265.0274,42313.0
2022-10-18 11:40:00,284.32,284.32,283.6,284.23,23594.0,265.0274,265.0274,264.3563,264.9435,23594.0
2022-10-18 11:50:00,284.15,284.42,283.67,284.13,19209.0,264.8689,265.1206,264.4215,264.8503,19209.0
2022-10-18 12:00:00,284.06,284.63,283.59,284.59,21863.0,264.785,265.3164,264.3469,265.2791,21863.0
2022-10-18 12:10:00,284.58,285.01,284.32,284.59,20436.0,265.2698,265.6706,265.0274,265.2791,20436.0
2022-10-18 12:20:00,284.59,284.66,283.77,284.17,17915.0,265.2791,265.3443,264.5147,264.8876,17915.0
2022-10-18 12:30:00,283.95,284.78,283.81,284.71,22555.0,264.6825,265.4562,264.552,265.3909,22555.0
2022-10-18 12:40:00,284.67,284.91,284.01,284.15,27171.0,265.3537,265.5774,264.7384,264.8689,27171.0
2022-10-18 12:50:00,284.15,284.76,284.1,284.13,16467.0,264.8689,265.4375,264.8223,264.8503,16467.0
2022-10-18 13:00:00,284.14,284.31,283.66,284.0,26630.0,264.8596,265.0181,264.4122,264.7291,26630.0
2022-10-18 13:10:00,283.99,284.42,283.89,284.23,14237.0,264.7198,265.1206,264.6266,264.9435,14237.0
2022-10-18 13:20:00,284.15,284.73,283.98,284.66,19370.0,264.8689,265.4096,264.7105,265.3443,19370.0
2022-10-18 13:30:00,284.67,285.59,284.47,285.2,18943.0,265.3537,266.2112,265.1672,265.8477,18943.0
2022-10-18 13:40:00,285.22,285.65,284.85,285.62,24361.0,265.8663,266.2672,265.5214,266.2392,24361.0
2022-10-18 13:50:00,285.59,286.07,285.49,285.7,24807.0,266.2112,266.6587,266.118,266.3138,24807.0
2022-10-18 14:00:00,285.71,286.1,285.41,285.91,26696.0,266.3231,266.6866,266.0434,266.5095,26696.0
2022-10-18 14:10:00,285.92,286.19,285.65,285.65,17121.0,266.5188,266.7705,266.2672,266.2672,17121.0
2022-10-18 14:20:00,285.7,286.46,285.55,286.46,19280.0,266.3138,267.0222,266.1739,267.0222,19280.0
2022-10-18 14:30:00,286.42,286.55,285.28,285.37,43381.0,266.9849,267.1061,265.9223,266.0062,43381.0
2022-10-18 14:40:00,285.47,285.52,284.01,284.53,24696.0,266.0994,266.146,264.7384,265.2232,24696.0
2022-10-18 14:50:00,284.38,284.91,284.18,284.68,22646.0,265.0833,265.5774,264.8969,265.363,22646.0
2022-10-18 15:00:00,284.62,284.73,283.85,284.21,16933.0,265.307,265.4096,264.5893,264.9249,16933.0
2022-10-18 15:10:00,284.23,284.4,283.67,284.12,23993.0,264.9435,265.102,264.4215,264.841,23993.0
2022-10-18 15:20:00,284.12,284.69,283.93,284.46,18978.0,264.841,265.3723,264.6639,265.1579,18978.0
2022-10-18 15:30:00,284.49,285.61,284.38,285.14,32621.0,265.1859,266.2299,265.0833,265.7918,32621.0
2022-10-18 15:40:00,285.15,285.58,284.77,285.07,36034.0,265.8011,266.2019,265.4469,265.7265,36034.0
2022-10-18 15:50:00,285.11,285.5,284.68,285.31,220474.0,265.7638,266.1273,265.363,265.9502,220474.0
2022-10-19 09:30:00,282.47,282.77,280.56,281.26,133536.0,263.3029,263.5826,261.5225,262.175,133536.0
2022-10-19 09:40:00,281.28,281.94,278.49,278.6,78823.0,262.1937,262.8089,259.593,259.6955,78823.0
2022-10-19 09:50:00,278.74,280.36,277.83,277.83,77581.0,259.826,261.3361,258.9778,258.9778,77581.0
2022-10-19 10:00:00,277.94,278.07,276.35,276.74,115079.0,259.0803,259.2015,257.5982,257.9617,115079.0
2022-10-19 10:10:00,276.74,279.22,276.72,278.76,58903.0,257.9617,260.2735,257.9431,259.8447,58903.0
2022-10-19 10:20:00,278.82,279.92,278.6,279.01,44282.0,259.9006,260.926,259.6955,260.0777,44282.0
2022-10-19 10:30:00,279.08,279.19,278.09,278.84,38363.0,260.143,260.2455,259.2201,259.9192,38363.0
2022-10-19 10:40:00,278.85,278.85,276.73,276.93,60087.0,259.9286,259.9286,257.9524,258.1389,60087.0
2022-10-19 10:50:00,276.81,277.5,276.53,277.22,79465.0,258.027,258.6702,257.766,258.4092,79465.0
2022-10-19 11:00:00,277.17,277.65,276.8,277.37,29452.0,258.3626,258.81,258.0177,258.549,29452.0
2022-10-19 11:10:00,277.37,277.94,277.28,277.79,33261.0,258.549,259.0803,258.4651,258.9405,33261.0
2022-10-19 11:20:00,277.8,277.88,277.07,277.74,39599.0,258.9498,259.0244,258.2694,258.8939,39599.0
2022-10-19 11:30:00,277.67,277.81,276.88,277.63,40886.0,258.8286,258.9591,258.0922,258.7914,40886.0
2022-10-19 11:40:00,277.65,277.67,276.76,277.38,22166.0,258.81,258.8286,257.9804,258.5583,22166.0
2022-10-19 11:50:00,277.41,278.22,277.24,277.76,27734.0,258.5863,259.3413,258.4278,258.9125,27734.0
2022-10-19 12:00:00,277.81,277.81,276.74,276.94,26515.0,258.9591,258.9591,257.9617,258.1482,26515.0
2022-10-19 12:10:00,276.85,277.2,276.69,277.06,18671.0,258.0643,258.3905,257.9151,258.26,18671.0
2022-10-19 12:20:00,277.03,277.03,275.89,275.96,29631.0,258.2321,258.2321,257.1694,257.2347,29631.0
2022-10-19 12:30:00,275.89,276.12,275.29,275.45,57584.0,257.1694,257.3838,256.6101,256.7593,57584.0
2022-10-19 12:40:00,275.43,275.43,273.97,274.18,46135.0,256.7406,256.7406,255.3797,255.5755,46135.0
2022-10-19 12:50:00,274.14,274.95,274.1,274.57,77292.0,255.5382,256.2932,255.5009,255.939,77292.0
2022-10-19 13:00:00,274.6,274.81,273.02,273.27,64505.0,255.967,256.1627,254.4942,254.7272,64505.0
2022-10-19 13:10:00,273.31,274.09,273.02,273.65,42932.0,254.7645,255.4916,254.4942,255.0814,42932.0
2022-10-19 13:20:00,273.61,274.45,273.61,274.03,35341.0,255.0441,255.8271,255.0441,255.4356,35341.0
2022-10-19 13:30:00,274.0,274.5,273.88,274.09,26277.0,255.4077,255.8737,255.2958,255.4916,26277.0
2022-10-19 13:40:00,274.06,274.45,273.55,273.67,29017.0,255.4636,255.8271,254.9882,255.1001,29017.0
2022-10-19 13:50:00,273.61,274.12,273.3,274.11,26886.0,255.0441,255.5195,254.7552,255.5102,26886.0
2022-10-19 14:00:00,274.04,275.2,273.72,275.0,56367.0,255.445,256.5262,255.1467,256.3398,56367.0
2022-10-19 14:10:00,275.03,275.6,274.82,275.15,48025.0,256.3678,256.8991,256.172,256.4796,48025.0
2022-10-19 14:20:00,275.06,275.25,274.72,275.1,43555.0,256.3957,256.5728,256.0788,256.433,43555.0
2022-10-19 14:30:00,275.12,275.12,274.45,274.5,30289.0,256.4517,256.4517,255.8271,255.8737,30289.0
2022-10-19 14:40:00,274.42,274.55,273.61,273.75,34807.0,255.7992,255.9203,255.0441,255.1746,34807.0
2022-10-19 14:50:00,273.7,274.05,273.51,274.01,54654.0,255.128,255.4543,254.9509,255.417,54654.0
2022-10-19 15:00:00,273.99,275.0,273.89,275.0,47760.0,255.3983,256.3398,255.3051,256.3398,47760.0
2022-10-19 15:10:00,275.0,275.57,274.72,275.43,41798.0,256.3398,256.8711,256.0788,256.7406,41798.0
2022-10-19 15:20:00,275.38,275.56,274.76,274.77,31334.0,256.694,256.8618,256.1161,256.1254,31334.0
2022-10-19 15:30:00,274.78,275.07,274.42,274.73,65703.0,256.1347,256.4051,255.7992,256.0881,65703.0
2022-10-19 15:40:00,274.75,275.17,274.34,274.84,94340.0,256.1068,256.4983,255.7246,256.1907,94340.0
2022-10-19 15:50:00,274.85,275.99,274.7,275.76,367556.0,256.2,257.2626,256.0602,257.0482,367556.0
2022-10-20 09:30:00,274.94,275.73,272.17,272.18,79092.0,256.2839,257.0203,253.7018,253.7112,79092.0
2022-10-20 09:40:00,272.28,273.5,271.73,273.18,70943.0,253.8044,254.9416,253.2917,254.6433,70943.0
2022-10-20 09:50:00,273.26,275.14,272.9,274.47,36319.0,254.7179,256.4703,254.3823,255.8458,36319.0
2022-10-20 10:00:00,274.33,277.25,274.19,277.17,50433.0,255.7153,258.4371,255.5848,258.3626,50433.0
2022-10-20 10:10:00,277.08,277.91,276.5,277.91,34144.0,258.2787,259.0524,257.738,259.0524,34144.0
2022-10-20 10:20:00,277.65,278.0,276.59,276.7,19074.0,258.81,259.1362,257.8219,257.9245,19074.0
2022-10-20 10:30:00,276.85,277.4,275.34,275.36,23961.0,258.0643,258.577,256.6567,256.6754,23961.0
2022-10-20 10:40:00,275.43,275.55,274.55,274.94,28835.0,256.7406,256.8525,255.9203,256.2839,28835.0
2022-10-20 10:50:00,274.98,275.92,274.87,275.7,25452.0,256.3212,257.1974,256.2186,256.9923,25452.0
2022-10-20 11:00:00,275.84,275.88,275.25,275.71,21325.0,257.1228,257.1601,256.5728,257.0016,21325.0
2022-10-20 11:10:00,275.64,275.81,275.01,275.24,24027.0,256.9364,257.0949,256.3491,256.5635,24027.0
2022-10-20 11:20:00,275.22,275.47,274.1,274.37,29032.0,256.5449,256.7779,255.5009,255.7526,29032.0
2022-10-20 11:30:00,274.33,275.45,274.31,275.17,34994.0,255.7153,256.7593,255.6966,256.4983,34994.0
2022-10-20 11:40:00,275.27,275.7,275.08,275.26,25300.0,256.5915,256.9923,256.4144,256.5822,25300.0
2022-10-20 11:50:00,275.17,275.65,274.7,274.76,25427.0,256.4983,256.9457,256.0602,256.1161,25427.0
2022-10-20 12:00:00,274.68,274.98,272.25,272.33,62704.0,256.0415,256.3212,253.7764,253.851,62704.0
2022-10-20 12:10:00,272.33,272.84,272.26,272.59,26496.0,253.851,254.3264,253.7857,254.0933,26496.0
2022-10-20 12:20:00,272.59,272.59,271.57,271.9,45821.0,254.0933,254.0933,253.1426,253.4502,45821.0
2022-10-20 12:30:00,271.75,272.9,271.38,271.5,56114.0,253.3103,254.3823,252.9654,253.0773,56114.0
2022-10-20 12:40:00,271.56,271.83,270.62,271.05,37217.0,253.1332,253.3849,252.257,252.6578,37217.0
2022-10-20 12:50:00,271.06,271.06,270.05,270.68,65598.0,252.6672,252.6672,251.7257,252.3129,65598.0
2022-10-20 13:00:00,270.67,270.79,268.71,269.27,64605.0,252.3036,252.4155,250.4766,250.9986,64605.0
2022-10-20 13:10:00,269.1,269.98,268.94,269.58,32960.0,250.8402,251.6604,250.691,251.2876,32960.0
2022-10-20 13:20:00,269.58,270.04,269.35,269.97,58037.0,251.2876,251.7164,251.0732,251.6511,58037.0
2022-10-20 13:30:00,269.94,269.94,269.34,269.48,40671.0,251.6232,251.6232,251.0639,251.1944,40671.0
2022-10-20 13:40:00,269.45,269.52,268.61,268.67,47883.0,251.1664,251.2317,250.3834,250.4393,47883.0
2022-10-20 13:50:00,268.65,268.87,268.42,268.73,45692.0,250.4207,250.6258,250.2063,250.4953,45692.0
2022-10-20 14:00:00,268.65,268.87,267.86,268.07,53657.0,250.4207,250.6258,249.6843,249.8801,53657.0
2022-10-20 14:10:00,268.16,268.34,267.91,268.2,24188.0,249.9639,250.1317,249.7309,250.0012,24188.0
2022-10-20 14:20:00,268.21,268.69,268.13,268.3,26980.0,250.0106,250.458,249.936,250.0944,26980.0
2022-10-20 14:30:00,268.28,269.06,268.14,268.48,47643.0,250.0758,250.8029,249.9453,250.2622,47643.0
2022-10-20 14:40:00,268.58,268.67,267.94,268.3,31534.0,250.3554,250.4393,249.7589,250.0944,31534.0
2022-10-20 14:50:00,268.3,269.12,268.14,268.7,48008.0,250.0944,250.8588,249.9453,250.4673,48008.0
2022-10-20 15:00:00,268.72,269.48,268.69,269.36,43330.0,250.4859,251.1944,250.458,251.0825,43330.0
2022-10-20 15:10:00,269.4,269.46,268.9,268.9,31885.0,251.1198,251.1757,250.6537,250.6537,31885.0
2022-10-20 15:20:00,268.94,268.94,268.18,268.37,54823.0,250.691,250.691,249.9826,250.1597,54823.0
2022-10-20 15:30:00,268.37,269.05,268.26,268.86,69597.0,250.1597,250.7936,250.0572,250.6164,69597.0
2022-10-20 15:40:00,268.82,269.42,268.7,269.26,125921.0,250.5792,251.1384,250.4673,250.9893,125921.0
2022-10-20 15:50:00,269.31,269.81,269.17,269.47,325567.0,251.0359,251.502,250.9054,251.1851,325567.0
2022-10-21 09:30:00,268.34,270.72,268.0,269.53,352596.0,250.1317,252.3502,249.8148,251.241,352596.0
2022-10-21 09:40:00,269.41,272.6,269.34,271.25,73606.0,251.1291,254.1027,251.0639,252.8443,73606.0
2022-10-21 09:50:00,271.02,272.22,270.46,272.0,58228.0,252.6299,253.7485,252.1079,253.5434,58228.0
2022-10-21 10:00:00,272.0,273.61,271.52,272.9,45330.0,253.5434,255.0441,253.0959,254.3823,45330.0
2022-10-21 10:10:00,272.81,273.24,272.18,272.45,64273.0,254.2984,254.6992,253.7112,253.9628,64273.0
2022-10-21 10:20:00,272.55,272.76,270.66,270.67,35554.0,254.0561,254.2518,252.2943,252.3036,35554.0
2022-10-21 10:30:00,270.75,271.58,270.45,270.55,28236.0,252.3782,253.1519,252.0986,252.1918,28236.0
2022-10-21 10:40:00,270.74,271.48,270.36,271.22,29400.0,252.3689,253.0587,252.0147,252.8163,29400.0
2022-10-21 10:50:00,271.13,271.25,269.56,269.94,26793.0,252.7324,252.8443,251.2689,251.6232,26793.0
2022-10-21 11:00:00,270.05,270.09,269.2,269.56,24002.0,251.7257,251.763,250.9334,251.2689,24002.0
2022-10-21 11:10:00,269.46,270.15,269.23,269.32,20089.0,251.1757,251.8189,250.9613,251.0452,20089.0
2022-10-21 11:20:00,269.22,271.04,268.83,271.04,38885.0,250.952,252.6485,250.5885,252.6485,38885.0
2022-10-21 11:30:00,271.0,272.13,270.89,271.14,16852.0,252.6112,253.6646,252.5087,252.7417,16852.0
2022-10-21 11:40:00,271.13,272.37,270.97,272.04,44814.0,252.7324,253.8883,252.5833,253.5807,44814.0
2022-10-21 11:50:00,272.04,272.31,271.58,272.15,25959.0,253.5807,253.8323,253.1519,253.6832,25959.0
2022-10-21 12:00:00,272.17,272.79,272.15,272.54,43098.0,253.7018,254.2798,253.6832,254.0467,43098.0
2022-10-21 12:10:00,272.46,272.46,271.5,271.57,31021.0,253.9722,253.9722,253.0773,253.1426,31021.0
2022-10-21 12:20:00,271.68,272.31,271.35,271.74,26946.0,253.2451,253.8323,252.9375,253.301,26946.0
2022-10-21 12:30:00,271.92,272.68,271.64,272.11,29439.0,253.4688,254.1772,253.2078,253.6459,29439.0
2022-10-21 12:40:00,272.1,273.87,272.04,273.66,47171.0,253.6366,255.2865,253.5807,255.0907,47171.0
2022-10-21 12:50:00,273.72,274.08,273.24,273.35,31962.0,255.1467,255.4822,254.6992,254.8018,31962.0
2022-10-21 13:00:00,273.39,274.03,273.34,273.5,17855.0,254.8391,255.4356,254.7925,254.9416,17855.0
2022-10-21 13:10:00,273.42,273.8,273.02,273.74,17588.0,254.867,255.2212,254.4942,255.1653,17588.0
2022-10-21 13:20:00,273.71,273.91,273.16,273.62,17425.0,255.1373,255.3238,254.6247,255.0535,17425.0
2022-10-21 13:30:00,273.71,274.03,273.46,273.53,19490.0,255.1373,255.4356,254.9043,254.9696,19490.0
2022-10-21 13:40:00,273.63,274.6,273.62,274.51,16279.0,255.0628,255.967,255.0535,255.8831,16279.0
2022-10-21 13:50:00,274.5,274.85,274.29,274.51,10711.0,255.8737,256.2,255.678,255.8831,10711.0
2022-10-21 14:00:00,274.53,275.04,274.38,274.94,26972.0,255.9017,256.3771,255.7619,256.2839,26972.0
2022-10-21 14:10:00,274.97,275.06,273.97,274.21,30119.0,256.3118,256.3957,255.3797,255.6034,30119.0
2022-10-21 14:20:00,274.23,274.44,273.9,274.25,15739.0,255.6221,255.8178,255.3145,255.6407,15739.0
2022-10-21 14:30:00,274.34,274.55,273.74,274.06,25035.0,255.7246,255.9203,255.1653,255.4636,25035.0
2022-10-21 14:40:00,273.98,274.09,273.53,273.74,24499.0,255.389,255.4916,254.9696,255.1653,24499.0
2022-10-21 14:50:00,273.75,273.91,273.27,273.9,22653.0,255.1746,255.3238,254.7272,255.3145,22653.0
2022-10-21 15:00:00,273.87,274.44,273.78,274.2,34848.0,255.2865,255.8178,255.2026,255.5941,34848.0
2022-10-21 15:10:00,274.28,274.87,274.23,274.84,31784.0,255.6687,256.2186,255.6221,256.1907,31784.0
2022-10-21 15:20:00,274.84,275.47,274.72,275.43,56564.0,256.1907,256.7779,256.0788,256.7406,56564.0
2022-10-21 15:30:00,275.41,275.57,274.89,275.31,58576.0,256.722,256.8711,256.2373,256.6288,58576.0
2022-10-21 15:40:00,275.35,275.38,274.75,275.13,96149.0,256.6661,256.694,256.1068,256.461,96149.0
2022-10-21 15:50:00,275.1,275.71,274.78,275.56,269088.0,256.433,257.0016,256.1347,256.8618,269088.0
2022-10-24 09:30:00,276.97,279.66,276.97,278.91,78282.0,258.1761,260.6836,258.1761,259.9845,78282.0
2022-10-24 09:40:00,279.07,282.09,278.3,280.3,65826.0,260.1336,262.9487,259.4159,261.2802,65826.0
2022-10-24 09:50:00,280.74,281.77,280.09,280.89,43140.0,261.6903,262.6504,261.0844,261.8301,43140.0
2022-10-24 10:00:00,280.84,280.84,277.65,278.57,47408.0,261.7835,261.7835,258.81,259.6676,47408.0
2022-10-24 10:10:00,278.6,280.32,278.37,280.0,35251.0,259.6955,261.2988,259.4811,261.0005,35251.0
2022-10-24 10:20:00,280.08,280.31,277.83,279.12,51755.0,261.0751,261.2895,258.9778,260.1802,51755.0
2022-10-24 10:30:00,279.04,280.16,278.63,279.93,30228.0,260.1057,261.1497,259.7235,260.9353,30228.0
2022-10-24 10:40:00,279.65,280.0,278.44,278.55,18777.0,260.6743,261.0005,259.5464,259.6489,18777.0
2022-10-24 10:50:00,278.84,280.26,278.77,280.1,28815.0,259.9192,261.2429,259.854,261.0938,28815.0
2022-10-24 11:00:00,280.12,280.63,279.08,279.26,20725.0,261.1124,261.5878,260.143,260.3108,20725.0
2022-10-24 11:10:00,279.23,279.74,278.53,278.81,26437.0,260.2828,260.7582,259.6303,259.8913,26437.0
2022-10-24 11:20:00,278.9,279.83,278.81,279.75,44446.0,259.9752,260.8421,259.8913,260.7675,44446.0
2022-10-24 11:30:00,279.68,280.68,279.39,279.84,35075.0,260.7023,261.6344,260.4319,260.8514,35075.0
2022-10-24 11:40:00,279.89,280.2,279.55,280.13,29051.0,260.898,261.187,260.5811,261.1217,29051.0
2022-10-24 11:50:00,280.23,281.63,280.2,281.57,31439.0,261.2149,262.5199,261.187,262.464,31439.0
2022-10-24 12:00:00,281.51,281.87,280.97,281.23,34952.0,262.4081,262.7436,261.9047,262.1471,34952.0
2022-10-24 12:10:00,281.43,281.92,281.4,281.8,11594.0,262.3335,262.7903,262.3055,262.6784,11594.0
2022-10-24 12:20:00,281.88,282.37,281.71,282.17,24935.0,262.753,263.2097,262.5945,263.0233,24935.0
2022-10-24 12:30:00,282.06,282.06,281.11,281.32,28815.0,262.9208,262.9208,262.0352,262.231,28815.0
2022-10-24 12:40:00,281.31,281.94,281.28,281.93,22239.0,262.2216,262.8089,262.1937,262.7996,22239.0
2022-10-24 12:50:00,281.96,282.09,280.85,281.05,32942.0,262.8275,262.9487,261.7929,261.9793,32942.0
2022-10-24 13:00:00,281.1,281.1,280.69,280.9,10411.0,262.0259,262.0259,261.6437,261.8395,10411.0
2022-10-24 13:10:00,281.02,281.05,280.62,280.85,12021.0,261.9513,261.9793,261.5785,261.7929,12021.0
2022-10-24 13:20:00,280.86,281.42,280.45,281.32,23984.0,261.8022,262.3242,261.42,262.231,23984.0
2022-10-24 13:30:00,281.37,281.85,281.17,281.84,18862.0,262.2776,262.725,262.0911,262.7157,18862.0
2022-10-24 13:40:00,281.94,282.33,281.84,282.0,34990.0,262.8089,263.1724,262.7157,262.8648,34990.0
2022-10-24 13:50:00,281.95,282.14,281.63,281.76,12354.0,262.8182,262.9953,262.5199,262.6411,12354.0
2022-10-24 14:00:00,281.77,282.23,281.72,282.05,16564.0,262.6504,263.0792,262.6038,262.9114,16564.0
2022-10-24 14:10:00,282.0,282.08,281.85,282.05,15378.0,262.8648,262.9394,262.725,262.9114,15378.0
2022-10-24 14:20:00,282.05,282.56,281.87,282.37,28873.0,262.9114,263.3868,262.7436,263.2097,28873.0
2022-10-24 14:30:00,282.4,283.08,282.33,283.0,25538.0,263.2377,263.8715,263.1724,263.797,25538.0
2022-10-24 14:40:00,283.06,283.99,282.98,283.72,28163.0,263.8529,264.7198,263.7783,264.4681,28163.0
2022-10-24 14:50:00,283.67,284.24,283.38,284.12,25257.0,264.4215,264.9528,264.1512,264.841,25257.0
2022-10-24 15:00:00,284.14,284.21,283.73,284.03,40100.0,264.8596,264.9249,264.4774,264.7571,40100.0
2022-10-24 15:10:00,284.01,284.47,283.99,284.27,28675.0,264.7384,265.1672,264.7198,264.9808,28675.0
2022-10-24 15:20:00,284.34,284.34,283.73,283.77,43675.0,265.046,265.046,264.4774,264.5147,43675.0
2022-10-24 15:30:00,283.75,284.19,283.58,283.71,42889.0,264.4961,264.9062,264.3376,264.4588,42889.0
2022-10-24 15:40:00,283.69,284.02,283.38,283.38,53022.0,264.4402,264.7478,264.1512,264.1512,53022.0
2022-10-24 15:50:00,283.38,283.73,282.85,283.39,248702.0,264.1512,264.4774,263.6571,264.1605,248702.0
2022-10-25 09:30:00,285.51,290.61,285.51,289.0,159010.0,266.1367,270.8906,266.1367,269.3898,159010.0
2022-10-25 09:40:00,288.79,289.65,288.02,289.12,56416.0,269.1941,269.9957,268.4763,269.5017,56416.0
2022-10-25 09:50:00,289.02,289.94,288.6,289.5,43229.0,269.4085,270.2661,269.017,269.8559,43229.0
2022-10-25 10:00:00,289.5,289.64,287.88,288.38,59722.0,269.8559,269.9864,268.3458,268.8119,59722.0
2022-10-25 10:10:00,288.27,289.44,288.11,289.34,38267.0,268.7094,269.8,268.5602,269.7068,38267.0
2022-10-25 10:20:00,289.41,290.25,289.04,290.11,38943.0,269.772,270.555,269.4271,270.4245,38943.0
2022-10-25 10:30:00,290.11,290.55,289.54,289.54,46755.0,270.4245,270.8347,269.8932,269.8932,46755.0
2022-10-25 10:40:00,289.73,290.6,289.11,290.48,30088.0,270.0703,270.8813,269.4924,270.7694,30088.0
2022-10-25 10:50:00,290.48,290.92,289.8,289.81,35608.0,270.7694,271.1796,270.1356,270.1449,35608.0
2022-10-25 11:00:00,289.76,290.48,289.5,290.32,21938.0,270.0983,270.7694,269.8559,270.6203,21938.0
2022-10-25 11:10:00,290.25,290.4,289.53,289.86,35247.0,270.555,270.6948,269.8839,270.1915,35247.0
2022-10-25 11:20:00,289.91,290.58,289.71,290.49,26778.0,270.2381,270.8626,270.0517,270.7787,26778.0
2022-10-25 11:30:00,290.46,291.84,290.46,291.7,37837.0,270.7508,272.0371,270.7508,271.9066,37837.0
2022-10-25 11:40:00,291.72,291.87,291.38,291.7,16421.0,271.9253,272.0651,271.6083,271.9066,16421.0
2022-10-25 11:50:00,291.68,292.14,291.27,291.4,42816.0,271.888,272.3168,271.5058,271.627,42816.0
2022-10-25 12:00:00,291.43,292.06,291.17,291.81,33824.0,271.655,272.2422,271.4126,272.0092,33824.0
2022-10-25 12:10:00,291.73,291.89,291.5,291.86,19427.0,271.9346,272.0837,271.7202,272.0558,19427.0
2022-10-25 12:20:00,291.76,291.78,291.13,291.28,24588.0,271.9626,271.9812,271.3753,271.5151,24588.0
2022-10-25 12:30:00,291.35,291.4,290.73,290.96,17471.0,271.5804,271.627,271.0025,271.2168,17471.0
2022-10-25 12:40:00,290.85,290.85,289.35,289.42,24383.0,271.1143,271.1143,269.7161,269.7813,24383.0
2022-10-25 12:50:00,289.35,289.62,288.93,289.07,18324.0,269.7161,269.9678,269.3246,269.4551,18324.0
2022-10-25 13:00:00,289.02,289.65,288.81,289.4,25365.0,269.4085,269.9957,269.2127,269.7627,25365.0
2022-10-25 13:10:00,289.39,289.45,288.33,288.46,20498.0,269.7534,269.8093,268.7653,268.8865,20498.0
2022-10-25 13:20:00,288.37,289.12,288.24,289.12,15632.0,268.8026,269.5017,268.6814,269.5017,15632.0
2022-10-25 13:30:00,289.13,289.83,288.93,288.93,13674.0,269.511,270.1635,269.3246,269.3246,13674.0
2022-10-25 13:40:00,289.06,289.12,288.46,288.79,17474.0,269.4458,269.5017,268.8865,269.1941,17474.0
2022-10-25 13:50:00,288.71,289.27,288.54,289.26,10813.0,269.1195,269.6415,268.9611,269.6322,10813.0
2022-10-25 14:00:00,289.21,290.24,289.11,290.05,14981.0,269.5856,270.5457,269.4924,270.3686,14981.0
2022-10-25 14:10:00,290.07,290.41,289.73,290.18,10698.0,270.3872,270.7042,270.0703,270.4898,10698.0
2022-10-25 14:20:00,290.13,290.18,289.68,289.8,15467.0,270.4432,270.4898,270.0237,270.1356,15467.0
2022-10-25 14:30:00,289.81,290.39,289.6,290.28,20278.0,270.1449,270.6855,269.9491,270.583,20278.0
2022-10-25 14:40:00,290.27,290.36,289.36,289.75,18129.0,270.5737,270.6576,269.7254,270.0889,18129.0
2022-10-25 14:50:00,289.78,290.29,289.78,290.03,11584.0,270.1169,270.5923,270.1169,270.3499,11584.0
2022-10-25 15:00:00,290.14,290.26,289.85,290.24,18303.0,270.4525,270.5643,270.1822,270.5457,18303.0
2022-10-25 15:10:00,290.18,290.33,289.86,290.12,20176.0,270.4898,270.6296,270.1915,270.4338,20176.0
2022-10-25 15:20:00,290.14,290.59,290.05,290.34,28835.0,270.4525,270.872,270.3686,270.6389,28835.0
2022-10-25 15:30:00,290.34,290.87,290.24,290.79,36476.0,270.6389,271.133,270.5457,271.0584,36476.0
2022-10-25 15:40:00,290.77,290.94,290.47,290.93,67365.0,271.0397,271.1982,270.7601,271.1889,67365.0
2022-10-25 15:50:00,290.94,290.94,289.95,290.45,161559.0,271.1982,271.1982,270.2754,270.7415,161559.0
2022-10-26 09:30:00,290.6,291.29,289.05,290.25,117772.0,270.8813,271.5245,269.4364,270.555,117772.0
2022-10-26 09:40:00,290.15,290.4,287.81,288.12,50309.0,270.4618,270.6948,268.2806,268.5696,50309.0
2022-10-26 09:50:00,287.87,288.28,286.16,286.52,62998.0,268.3365,268.7187,266.7425,267.0781,62998.0
2022-10-26 10:00:00,286.6,289.14,286.45,289.1,84255.0,267.1527,269.5203,267.0129,269.4831,84255.0
2022-10-26 10:10:00,289.08,289.19,288.0,288.76,42990.0,269.4644,269.5669,268.4577,269.1661,42990.0
2022-10-26 10:20:00,288.83,289.44,288.01,289.22,20952.0,269.2314,269.8,268.467,269.5949,20952.0
2022-10-26 10:30:00,289.07,289.41,288.42,289.41,26746.0,269.4551,269.772,268.8492,269.772,26746.0
2022-10-26 10:40:00,289.29,289.81,289.18,289.79,23977.0,269.6602,270.1449,269.5576,270.1262,23977.0
2022-10-26 10:50:00,289.76,289.78,288.76,288.92,37167.0,270.0983,270.1169,269.1661,269.3153,37167.0
2022-10-26 11:00:00,289.13,290.3,289.04,290.17,34136.0,269.511,270.6016,269.4271,270.4804,34136.0
2022-10-26 11:10:00,289.89,290.25,289.74,290.09,20497.0,270.2194,270.555,270.0796,270.4059,20497.0
2022-10-26 11:20:00,290.01,290.73,289.85,290.17,53599.0,270.3313,271.0025,270.1822,270.4804,53599.0
2022-10-26 11:30:00,290.23,291.15,290.16,290.97,22719.0,270.5364,271.394,270.4711,271.2262,22719.0
2022-10-26 11:40:00,291.1,291.63,291.05,291.48,30575.0,271.3473,271.8414,271.3007,271.7016,30575.0
2022-10-26 11:50:00,291.49,291.64,291.08,291.44,12891.0,271.7109,271.8507,271.3287,271.6643,12891.0
2022-10-26 12:00:00,291.31,291.85,291.23,291.25,23820.0,271.5431,272.0465,271.4685,271.4872,23820.0
2022-10-26 12:10:00,291.32,291.8,291.16,291.46,18004.0,271.5524,271.9998,271.4033,271.6829,18004.0
2022-10-26 12:20:00,291.45,291.87,291.28,291.38,29868.0,271.6736,272.0651,271.5151,271.6083,29868.0
2022-10-26 12:30:00,291.2,291.68,291.2,291.28,17172.0,271.4406,271.888,271.4406,271.5151,17172.0
2022-10-26 12:40:00,291.38,291.38,290.94,290.94,18104.0,271.6083,271.6083,271.1982,271.1982,18104.0
2022-10-26 12:50:00,290.93,291.42,290.08,290.5,19392.0,271.1889,271.6456,270.3966,270.7881,19392.0
2022-10-26 13:00:00,290.38,290.8,289.88,290.6,31564.0,270.6762,271.0677,270.2101,270.8813,31564.0
2022-10-26 13:10:00,290.6,290.91,290.12,290.9,18474.0,270.8813,271.1702,270.4338,271.1609,18474.0
2022-10-26 13:20:00,290.9,290.97,290.26,290.27,13533.0,271.1609,271.2262,270.5643,270.5737,13533.0
2022-10-26 13:30:00,290.4,290.95,290.28,290.86,20060.0,270.6948,271.2075,270.583,271.1236,20060.0
2022-10-26 13:40:00,290.86,291.08,290.61,290.78,18932.0,271.1236,271.3287,270.8906,271.0491,18932.0
2022-10-26 13:50:00,290.78,291.17,290.78,291.08,12555.0,271.0491,271.4126,271.0491,271.3287,12555.0
2022-10-26 14:00:00,291.04,291.58,290.93,291.41,17701.0,271.2914,271.7948,271.1889,271.6363,17701.0
2022-10-26 14:10:00,291.3,291.83,290.74,290.74,18692.0,271.5338,272.0278,271.0118,271.0118,18692.0
2022-10-26 14:20:00,290.87,290.93,290.1,290.13,16973.0,271.133,271.1889,270.4152,270.4432,16973.0
2022-10-26 14:30:00,290.03,290.53,289.91,290.37,19548.0,270.3499,270.816,270.2381,270.6669,19548.0
2022-10-26 14:40:00,290.31,290.32,289.66,290.19,25036.0,270.6109,270.6203,270.0051,270.4991,25036.0
2022-10-26 14:50:00,290.1,290.41,289.75,290.09,18158.0,270.4152,270.7042,270.0889,270.4059,18158.0
2022-10-26 15:00:00,290.04,290.07,289.21,289.85,27211.0,270.3593,270.3872,269.5856,270.1822,27211.0
2022-10-26 15:10:00,289.79,290.44,289.61,290.32,20546.0,270.1262,270.7321,269.9584,270.6203,20546.0
2022-10-26 15:20:00,290.31,290.45,289.76,290.33,31063.0,270.6109,270.7415,270.0983,270.6296,31063.0
2022-10-26 15:30:00,290.29,290.73,290.23,290.65,37265.0,270.5923,271.0025,270.5364,270.9279,37265.0
2022-10-26 15:40:00,290.69,291.12,290.63,290.97,51625.0,270.9652,271.366,270.9092,271.2262,51625.0
2022-10-26 15:50:00,290.92,290.92,289.95,290.21,157814.0,271.1796,271.1796,270.2754,270.5177,157814.0
2022-10-27 09:30:00,291.85,293.36,290.93,291.44,84371.0,272.0465,273.454,271.1889,271.6643,84371.0
2022-10-27 09:40:00,291.29,293.18,290.16,291.63,54887.0,271.5245,273.2862,270.4711,271.8414,54887.0
2022-10-27 09:50:00,291.53,291.53,289.45,290.15,46184.0,271.7482,271.7482,269.8093,270.4618,46184.0
2022-10-27 10:00:00,290.0,292.6,289.93,290.67,44121.0,270.322,272.7456,270.2567,270.9465,44121.0
2022-10-27 10:10:00,290.49,292.43,290.11,292.12,40701.0,270.7787,272.5871,270.4245,272.2981,40701.0
2022-10-27 10:20:00,292.17,292.61,291.48,292.25,40837.0,272.3447,272.7549,271.7016,272.4193,40837.0
2022-10-27 10:30:00,292.14,292.63,291.45,291.63,27787.0,272.3168,272.7735,271.6736,271.8414,27787.0
2022-10-27 10:40:00,291.51,292.45,291.04,291.95,37068.0,271.7295,272.6057,271.2914,272.1397,37068.0
2022-10-27 10:50:00,291.95,292.62,291.6,291.72,29048.0,272.1397,272.7642,271.8134,271.9253,29048.0
2022-10-27 11:00:00,291.59,292.71,291.4,292.53,31628.0,271.8041,272.8481,271.627,272.6803,31628.0
2022-10-27 11:10:00,292.38,292.68,291.82,291.99,15515.0,272.5405,272.8201,272.0185,272.177,15515.0
2022-10-27 11:20:00,292.09,292.86,292.08,292.54,27115.0,272.2702,272.9879,272.2608,272.6896,27115.0
2022-10-27 11:30:00,292.5,292.86,291.94,292.49,29381.0,272.6523,272.9879,272.1303,272.643,29381.0
2022-10-27 11:40:00,292.38,293.0,292.07,292.87,17415.0,272.5405,273.1184,272.2515,272.9972,17415.0
2022-10-27 11:50:00,292.87,292.87,292.15,292.62,15248.0,272.9972,272.9972,272.3261,272.7642,15248.0
2022-10-27 12:00:00,292.6,293.52,292.51,293.1,29718.0,272.7456,273.6031,272.6617,273.2116,29718.0
2022-10-27 12:10:00,293.06,293.58,292.98,293.05,18112.0,273.1743,273.6591,273.0998,273.165,18112.0
2022-10-27 12:20:00,293.03,293.16,292.39,292.39,21013.0,273.1464,273.2676,272.5498,272.5498,21013.0
2022-10-27 12:30:00,292.38,293.22,292.21,292.96,22276.0,272.5405,273.3235,272.382,273.0811,22276.0
2022-10-27 12:40:00,292.85,293.32,292.73,292.89,26484.0,272.9786,273.4167,272.8667,273.0159,26484.0
2022-10-27 12:50:00,292.9,293.5,292.77,293.44,25696.0,273.0252,273.5845,272.904,273.5286,25696.0
2022-10-27 13:00:00,293.48,294.27,293.08,294.07,35298.0,273.5658,274.3022,273.193,274.1158,35298.0
2022-10-27 13:10:00,294.05,294.12,293.14,294.09,38989.0,274.0972,274.1624,273.2489,274.1345,38989.0
2022-10-27 13:20:00,294.0,294.09,293.24,293.45,23362.0,274.0506,274.1345,273.3421,273.5379,23362.0
2022-10-27 13:30:00,293.37,293.48,293.1,293.29,14457.0,273.4633,273.5658,273.2116,273.3887,14457.0
2022-10-27 13:40:00,293.28,293.37,292.67,292.68,21200.0,273.3794,273.4633,272.8108,272.8201,21200.0
2022-10-27 13:50:00,292.68,292.68,291.73,291.85,20969.0,272.8201,272.8201,271.9346,272.0465,20969.0
2022-10-27 14:00:00,291.85,291.98,291.06,291.1,20928.0,272.0465,272.1676,271.3101,271.3473,20928.0
2022-10-27 14:10:00,291.07,291.46,291.01,291.3,19617.0,271.3194,271.6829,271.2635,271.5338,19617.0
2022-10-27 14:20:00,291.33,291.55,291.12,291.12,26818.0,271.5617,271.7668,271.366,271.366,26818.0
2022-10-27 14:30:00,291.12,291.58,290.9,291.5,20357.0,271.366,271.7948,271.1609,271.7202,20357.0
2022-10-27 14:40:00,291.46,292.04,291.38,291.87,26977.0,271.6829,272.2236,271.6083,272.0651,26977.0
2022-10-27 14:50:00,291.92,292.27,291.59,291.71,26991.0,272.1117,272.438,271.8041,271.916,26991.0
2022-10-27 15:00:00,291.82,292.46,291.55,291.55,24198.0,272.0185,272.6151,271.7668,271.7668,24198.0
2022-10-27 15:10:00,291.62,292.29,291.51,292.25,36122.0,271.8321,272.4566,271.7295,272.4193,36122.0
2022-10-27 15:20:00,292.25,292.52,291.89,292.36,22036.0,272.4193,272.671,272.0837,272.5218,22036.0
2022-10-27 15:30:00,292.38,292.94,291.92,292.22,74313.0,272.5405,273.0625,272.1117,272.3913,74313.0
2022-10-27 15:40:00,292.25,292.44,291.69,291.69,67597.0,272.4193,272.5964,271.8973,271.8973,67597.0
2022-10-27 15:50:00,291.68,291.82,290.57,291.28,299870.0,271.888,272.0185,270.8533,271.5151,299870.0
2022-10-28 09:30:00,290.0,293.87,290.0,293.4,87467.0,270.322,273.9294,270.322,273.4913,87467.0
2022-10-28 09:40:00,293.67,294.38,292.27,292.34,46315.0,273.743,274.4048,272.438,272.5032,46315.0
2022-10-28 09:50:00,292.35,293.19,291.84,292.88,28568.0,272.5125,273.2955,272.0371,273.0066,28568.0
2022-10-28 10:00:00,292.84,293.47,291.02,291.15,46175.0,272.9693,273.5565,271.2728,271.394,46175.0
2022-10-28 10:10:00,291.29,292.56,290.3,292.08,46781.0,271.5245,272.7083,270.6016,272.2608,46781.0
2022-10-28 10:20:00,291.93,293.2,291.27,293.1,50749.0,272.121,273.3048,271.5058,273.2116,50749.0
2022-10-28 10:30:00,292.99,293.6,292.67,292.98,46020.0,273.1091,273.6777,272.8108,273.0998,46020.0
2022-10-28 10:40:00,293.07,293.77,292.49,293.63,36743.0,273.1837,273.8362,272.643,273.7057,36743.0
2022-10-28 10:50:00,293.62,294.85,293.53,294.56,32460.0,273.6963,274.8429,273.6125,274.5726,32460.0
2022-10-28 11:00:00,294.61,294.97,293.94,294.31,37542.0,274.6192,274.9547,273.9946,274.3395,37542.0
2022-10-28 11:10:00,294.37,295.08,294.3,294.86,62963.0,274.3955,275.0573,274.3302,274.8522,62963.0
2022-10-28 11:20:00,294.86,295.04,294.44,294.72,48773.0,274.8522,275.02,274.4607,274.7217,48773.0
2022-10-28 11:30:00,294.85,295.09,294.15,295.03,46357.0,274.8429,275.0666,274.1904,275.0107,46357.0
2022-10-28 11:40:00,295.05,295.58,294.94,295.46,41024.0,275.0293,275.5234,274.9268,275.4115,41024.0
2022-10-28 11:50:00,295.51,295.57,295.2,295.33,27612.0,275.4581,275.514,275.1691,275.2903,27612.0
2022-10-28 12:00:00,295.28,295.5,294.68,295.32,25137.0,275.2437,275.4488,274.6844,275.281,25137.0
2022-10-28 12:10:00,295.21,296.18,295.2,296.11,17113.0,275.1785,276.0826,275.1691,276.0174,17113.0
2022-10-28 12:20:00,296.15,296.55,296.02,296.54,55192.0,276.0547,276.4275,275.9335,276.4182,55192.0
2022-10-28 12:30:00,296.54,297.12,296.47,296.84,48867.0,276.4182,276.9589,276.353,276.6979,48867.0
2022-10-28 12:40:00,296.81,296.88,296.11,296.42,39176.0,276.6699,276.7351,276.0174,276.3064,39176.0
2022-10-28 12:50:00,296.45,296.94,296.45,296.86,21566.0,276.3343,276.7911,276.3343,276.7165,21566.0
2022-10-28 13:00:00,296.94,297.25,296.68,297.11,23935.0,276.7911,277.08,276.5487,276.9495,23935.0
2022-10-28 13:10:00,297.18,297.35,297.01,297.09,31343.0,277.0148,277.1732,276.8563,276.9309,31343.0
2022-10-28 13:20:00,297.09,297.45,296.79,297.3,22407.0,276.9309,277.2665,276.6512,277.1266,22407.0
2022-10-28 13:30:00,297.3,297.67,296.92,297.53,43284.0,277.1266,277.4715,276.7724,277.341,43284.0
2022-10-28 13:40:00,297.65,297.77,297.46,297.7,13790.0,277.4529,277.5647,277.2758,277.4995,13790.0
2022-10-28 13:50:00,297.66,297.75,297.07,297.13,26634.0,277.4622,277.5461,276.9122,276.9682,26634.0
2022-10-28 14:00:00,297.16,297.58,297.14,297.39,18458.0,276.9961,277.3876,276.9775,277.2105,18458.0
2022-10-28 14:10:00,297.36,298.25,297.3,298.23,25450.0,277.1826,278.0122,277.1266,277.9935,25450.0
2022-10-28 14:20:00,298.21,298.46,298.17,298.26,21124.0,277.9749,278.2079,277.9376,278.0215,21124.0
2022-10-28 14:30:00,298.3,298.62,298.18,298.44,21397.0,278.0588,278.3571,277.9469,278.1893,21397.0
2022-10-28 14:40:00,298.45,298.91,298.4,298.9,26322.0,278.1986,278.6274,278.152,278.6181,26322.0
2022-10-28 14:50:00,298.95,298.99,298.52,298.69,24300.0,278.6647,278.702,278.2639,278.4223,24300.0
2022-10-28 15:00:00,298.68,299.16,298.18,298.38,35526.0,278.413,278.8604,277.9469,278.1334,35526.0
2022-10-28 15:10:00,298.33,298.5,298.11,298.3,34152.0,278.0868,278.2452,277.8817,278.0588,34152.0
2022-10-28 15:20:00,298.34,298.93,298.27,298.84,40834.0,278.0961,278.646,278.0308,278.5621,40834.0
2022-10-28 15:30:00,298.82,298.9,298.48,298.66,34760.0,278.5435,278.6181,278.2266,278.3944,34760.0
2022-10-28 15:40:00,298.62,298.88,298.48,298.56,74014.0,278.3571,278.5994,278.2266,278.3011,74014.0
2022-10-28 15:50:00,298.65,298.97,298.21,298.8,198878.0,278.385,278.6833,277.9749,278.5249,198878.0
2022-10-31 09:30:00,294.41,297.1,292.55,296.41,238865.0,274.4327,276.9402,272.699,276.297,238865.0
2022-10-31 09:40:00,296.43,296.46,294.0,294.0,47069.0,276.3157,276.3436,274.0506,274.0506,47069.0
2022-10-31 09:50:00,293.9,294.62,292.67,294.39,80069.0,273.9573,274.6285,272.8108,274.4141,80069.0
2022-10-31 10:00:00,294.27,295.3,293.85,294.65,39056.0,274.3022,275.2624,273.9107,274.6565,39056.0
2022-10-31 10:10:00,294.6,295.86,293.98,295.77,60659.0,274.6099,275.7844,274.0319,275.7005,60659.0
2022-10-31 10:20:00,295.87,296.19,295.31,295.75,75588.0,275.7937,276.092,275.2717,275.6818,75588.0
2022-10-31 10:30:00,295.72,296.11,295.57,295.72,50580.0,275.6539,276.0174,275.514,275.6539,50580.0
2022-10-31 10:40:00,295.63,297.17,295.62,296.96,52031.0,275.57,277.0055,275.5606,276.8097,52031.0
2022-10-31 10:50:00,296.88,297.6,296.62,297.02,54943.0,276.7351,277.4063,276.4928,276.8656,54943.0
2022-10-31 11:00:00,296.94,298.02,296.73,297.21,31439.0,276.7911,277.7978,276.5953,277.0427,31439.0
2022-10-31 11:10:00,297.21,298.14,297.21,297.93,34614.0,277.0427,277.9096,277.0427,277.7139,34614.0
2022-10-31 11:20:00,297.96,298.3,297.68,297.96,33786.0,277.7419,278.0588,277.4809,277.7419,33786.0
2022-10-31 11:30:00,297.94,298.51,297.7,298.0,37545.0,277.7232,278.2545,277.4995,277.7791,37545.0
2022-10-31 11:40:00,298.06,298.92,298.05,298.41,121549.0,277.8351,278.6367,277.8258,278.1613,121549.0
2022-10-31 11:50:00,298.43,299.28,297.32,297.62,66826.0,278.18,278.9723,277.1453,277.4249,66826.0
2022-10-31 12:00:00,297.59,298.18,297.56,297.81,59412.0,277.397,277.9469,277.369,277.602,59412.0
2022-10-31 12:10:00,297.8,298.76,297.8,297.96,45743.0,277.5927,278.4876,277.5927,277.7419,45743.0
2022-10-31 12:20:00,297.7,298.09,297.23,297.38,32262.0,277.4995,277.863,277.0614,277.2012,32262.0
2022-10-31 12:30:00,297.26,297.7,296.67,297.17,23290.0,277.0894,277.4995,276.5394,277.0055,23290.0
2022-10-31 12:40:00,297.11,297.21,296.88,297.07,14566.0,276.9495,277.0427,276.7351,276.9122,14566.0
2022-10-31 12:50:00,296.98,297.28,296.61,296.91,22366.0,276.8284,277.108,276.4835,276.7631,22366.0
2022-10-31 13:00:00,296.96,297.17,296.31,297.14,25824.0,276.8097,277.0055,276.2038,276.9775,25824.0
2022-10-31 13:10:00,297.03,297.12,296.41,297.03,21241.0,276.875,276.9589,276.297,276.875,21241.0
2022-10-31 13:20:00,297.04,297.65,296.88,297.65,18055.0,276.8843,277.4529,276.7351,277.4529,18055.0
2022-10-31 13:30:00,297.5,297.94,297.3,297.57,30835.0,277.3131,277.7232,277.1266,277.3783,30835.0
2022-10-31 13:40:00,297.48,297.51,296.63,296.84,24832.0,277.2944,277.3224,276.5021,276.6979,24832.0
2022-10-31 13:50:00,296.69,297.58,296.68,297.32,27847.0,276.558,277.3876,276.5487,277.1453,27847.0
2022-10-31 14:00:00,297.28,298.35,297.13,297.61,50873.0,277.108,278.1054,276.9682,277.4156,50873.0
2022-10-31 14:10:00,297.55,298.06,297.31,297.97,35619.0,277.3597,277.8351,277.136,277.7512,35619.0
2022-10-31 14:20:00,297.85,298.33,297.76,298.03,39629.0,277.6393,278.0868,277.5554,277.8071,39629.0
2022-10-31 14:30:00,297.98,298.61,297.82,298.09,34286.0,277.7605,278.3478,277.6114,277.863,34286.0
2022-10-31 14:40:00,297.99,298.08,297.23,297.38,33070.0,277.7698,277.8537,277.0614,277.2012,33070.0
2022-10-31 14:50:00,297.34,297.57,296.41,296.49,31473.0,277.1639,277.3783,276.297,276.3716,31473.0
2022-10-31 15:00:00,296.44,296.5,295.79,295.88,28500.0,276.325,276.3809,275.7191,275.803,28500.0
2022-10-31 15:10:00,295.88,296.34,295.82,296.32,50851.0,275.803,276.2318,275.7471,276.2131,50851.0
2022-10-31 15:20:00,296.23,296.89,296.07,296.73,33360.0,276.1292,276.7445,275.9801,276.5953,33360.0
2022-10-31 15:30:00,296.73,297.2,296.43,297.09,50285.0,276.5953,277.0334,276.3157,276.9309,50285.0
2022-10-31 15:40:00,297.1,297.16,296.49,296.54,70045.0,276.9402,276.9961,276.3716,276.4182,70045.0
2022-10-31 15:50:00,296.58,296.58,295.95,296.36,247016.0,276.4555,276.4555,275.8682,276.2504,247016.0
2022-11-01 09:30:00,300.37,302.21,300.0,300.52,98886.0,279.9883,281.7035,279.6434,280.1281,98886.0
2022-11-01 09:40:00,300.51,301.56,297.8,297.93,48358.0,280.1188,281.0976,277.5927,277.7139,48358.0
2022-11-01 09:50:00,297.84,298.44,297.46,298.0,32159.0,277.63,278.1893,277.2758,277.7791,32159.0
2022-11-01 10:00:00,298.11,298.11,295.9,296.38,48341.0,277.8817,277.8817,275.8216,276.2691,48341.0
2022-11-01 10:10:00,296.38,297.66,295.76,296.75,56873.0,276.2691,277.4622,275.6911,276.614,56873.0
2022-11-01 10:20:00,296.62,297.08,296.04,296.67,30160.0,276.4928,276.9216,275.9521,276.5394,30160.0
2022-11-01 10:30:00,296.61,296.66,294.8,294.8,44005.0,276.4835,276.5301,274.7963,274.7963,44005.0
2022-11-01 10:40:00,294.74,294.81,293.35,293.39,42781.0,274.7404,274.8056,273.4447,273.482,42781.0
2022-11-01 10:50:00,293.56,294.27,293.35,294.09,40632.0,273.6404,274.3022,273.4447,274.1345,40632.0
2022-11-01 11:00:00,294.44,294.62,293.5,293.81,43033.0,274.4607,274.6285,273.5845,273.8735,43033.0
2022-11-01 11:10:00,293.82,294.89,293.73,293.81,31805.0,273.8828,274.8802,273.7989,273.8735,31805.0
2022-11-01 11:20:00,293.88,294.44,293.61,294.43,45868.0,273.9387,274.4607,273.687,274.4514,45868.0
2022-11-01 11:30:00,294.47,294.79,293.5,293.59,36897.0,274.4887,274.787,273.5845,273.6684,36897.0
2022-11-01 11:40:00,293.61,294.58,293.5,294.18,34187.0,273.687,274.5912,273.5845,274.2184,34187.0
2022-11-01 11:50:00,294.32,294.99,294.18,294.79,21099.0,274.3489,274.9734,274.2184,274.787,21099.0
2022-11-01 12:00:00,294.75,296.02,294.63,295.06,37104.0,274.7497,275.9335,274.6378,275.0386,37104.0
2022-11-01 12:10:00,295.19,295.43,294.47,294.61,17114.0,275.1598,275.3835,274.4887,274.6192,17114.0
2022-11-01 12:20:00,294.69,294.87,294.09,294.31,38628.0,274.6937,274.8615,274.1345,274.3395,38628.0
2022-11-01 12:30:00,294.31,295.05,294.01,294.28,36345.0,274.3395,275.0293,274.0599,274.3116,36345.0
2022-11-01 12:40:00,294.41,295.27,294.15,294.73,29190.0,274.4327,275.2344,274.1904,274.731,29190.0
2022-11-01 12:50:00,294.7,294.91,294.25,294.88,33859.0,274.7031,274.8988,274.2836,274.8709,33859.0
2022-11-01 13:00:00,294.69,294.87,294.29,294.41,20722.0,274.6937,274.8615,274.3209,274.4327,20722.0
2022-11-01 13:10:00,294.43,295.28,294.39,294.73,33047.0,274.4514,275.2437,274.4141,274.731,33047.0
2022-11-01 13:20:00,294.8,295.14,294.46,294.48,23545.0,274.7963,275.1132,274.4794,274.498,23545.0
2022-11-01 13:30:00,294.58,294.59,293.86,293.97,24369.0,274.5912,274.6005,273.9201,274.0226,24369.0
2022-11-01 13:40:00,294.0,295.31,294.0,295.11,30836.0,274.0506,275.2717,274.0506,275.0852,30836.0
2022-11-01 13:50:00,295.13,295.39,294.94,295.36,23876.0,275.1039,275.3462,274.9268,275.3183,23876.0
2022-11-01 14:00:00,295.38,295.67,295.02,295.18,34332.0,275.3369,275.6072,275.0014,275.1505,34332.0
2022-11-01 14:10:00,295.25,295.31,294.82,294.92,19116.0,275.2157,275.2717,274.8149,274.9081,19116.0
2022-11-01 14:20:00,294.92,295.26,294.69,295.22,31093.0,274.9081,275.2251,274.6937,275.1878,31093.0
2022-11-01 14:30:00,295.22,295.35,294.35,294.79,37703.0,275.1878,275.309,274.3768,274.787,37703.0
2022-11-01 14:40:00,294.81,294.87,294.02,294.17,25640.0,274.8056,274.8615,274.0692,274.209,25640.0
2022-11-01 14:50:00,294.15,295.17,293.93,294.96,40250.0,274.1904,275.1412,273.9853,274.9454,40250.0
2022-11-01 15:00:00,294.95,295.55,294.75,295.45,29991.0,274.9361,275.4954,274.7497,275.4022,29991.0
2022-11-01 15:10:00,295.46,295.46,294.95,295.39,31435.0,275.4115,275.4115,274.9361,275.3462,31435.0
2022-11-01 15:20:00,295.34,295.71,295.18,295.24,35546.0,275.2996,275.6445,275.1505,275.2064,35546.0
2022-11-01 15:30:00,295.25,295.74,295.16,295.59,60435.0,275.2157,275.6725,275.1319,275.5327,60435.0
2022-11-01 15:40:00,295.6,296.02,295.46,296.01,87860.0,275.542,275.9335,275.4115,275.9242,87860.0
2022-11-01 15:50:00,296.04,296.32,295.82,295.85,258289.0,275.9521,276.2131,275.7471,275.775,258289.0
2022-11-02 09:30:00,295.2,295.61,292.95,294.97,125511.0,275.1691,275.5513,273.0718,274.9547,125511.0
2022-11-02 09:40:00,295.15,295.77,294.0,295.05,30544.0,275.1225,275.7005,274.0506,275.0293,30544.0
2022-11-02 09:50:00,295.17,295.43,294.53,294.59,40239.0,275.1412,275.3835,274.5446,274.6005,40239.0
2022-11-02 10:00:00,294.58,295.91,294.48,295.85,35955.0,274.5912,275.831,274.498,275.775,35955.0
2022-11-02 10:10:00,295.96,296.12,295.24,295.39,30736.0,275.8776,276.0267,275.2064,275.3462,30736.0
2022-11-02 10:20:00,295.38,295.55,294.54,294.92,45350.0,275.3369,275.4954,274.5539,274.9081,45350.0
2022-11-02 10:30:00,295.12,296.0,294.98,295.62,36741.0,275.0946,275.9149,274.9641,275.5606,36741.0
2022-11-02 10:40:00,295.52,296.18,295.31,296.17,34283.0,275.4674,276.0826,275.2717,276.0733,34283.0
2022-11-02 10:50:00,296.0,297.08,295.92,296.69,49049.0,275.9149,276.9216,275.8403,276.558,49049.0
2022-11-02 11:00:00,296.7,297.2,296.33,296.38,43293.0,276.5674,277.0334,276.2225,276.2691,43293.0
2022-11-02 11:10:00,296.44,297.1,296.43,297.02,39180.0,276.325,276.9402,276.3157,276.8656,39180.0
2022-11-02 11:20:00,296.77,297.46,296.46,297.4,31170.0,276.6326,277.2758,276.3436,277.2199,31170.0
2022-11-02 11:30:00,297.4,297.4,296.68,296.8,23369.0,277.2199,277.2199,276.5487,276.6606,23369.0
2022-11-02 11:40:00,296.72,296.92,296.17,296.59,17270.0,276.586,276.7724,276.0733,276.4648,17270.0
2022-11-02 11:50:00,296.59,296.84,295.96,295.96,14409.0,276.4648,276.6979,275.8776,275.8776,14409.0
2022-11-02 12:00:00,295.93,295.93,295.23,295.47,37493.0,275.8496,275.8496,275.1971,275.4208,37493.0
2022-11-02 12:10:00,295.47,295.87,295.45,295.63,17455.0,275.4208,275.7937,275.4022,275.57,17455.0
2022-11-02 12:20:00,295.53,295.65,294.93,295.15,14616.0,275.4767,275.5886,274.9175,275.1225,14616.0
2022-11-02 12:30:00,295.16,295.32,294.72,294.82,22221.0,275.1319,275.281,274.7217,274.8149,22221.0
2022-11-02 12:40:00,294.94,295.18,294.52,295.06,28697.0,274.9268,275.1505,274.5353,275.0386,28697.0
2022-11-02 12:50:00,295.03,295.46,295.02,295.24,21850.0,275.0107,275.4115,275.0014,275.2064,21850.0
2022-11-02 13:00:00,295.13,295.14,294.38,294.44,31095.0,275.1039,275.1132,274.4048,274.4607,31095.0
2022-11-02 13:10:00,294.49,294.7,294.31,294.55,30755.0,274.5073,274.7031,274.3395,274.5632,30755.0
2022-11-02 13:20:00,294.53,294.55,294.18,294.34,12806.0,274.5446,274.5632,274.2184,274.3675,12806.0
2022-11-02 13:30:00,294.31,294.63,294.01,294.55,18233.0,274.3395,274.6378,274.0599,274.5632,18233.0
2022-11-02 13:40:00,294.54,295.66,294.54,295.5,18565.0,274.5539,275.5979,274.5539,275.4488,18565.0
2022-11-02 13:50:00,295.61,296.0,295.17,295.34,19880.0,275.5513,275.9149,275.1412,275.2996,19880.0
2022-11-02 14:00:00,295.55,298.88,295.01,298.28,84582.0,275.4954,278.5994,274.992,278.0401,84582.0
2022-11-02 14:10:00,298.13,298.34,296.54,297.05,53058.0,277.9003,278.0961,276.4182,276.8936,53058.0
2022-11-02 14:20:00,297.01,299.12,296.82,299.11,58657.0,276.8563,278.8231,276.6792,278.8138,58657.0
2022-11-02 14:30:00,299.12,300.17,295.29,296.93,165258.0,278.8231,279.8019,275.253,276.7817,165258.0
2022-11-02 14:40:00,297.03,298.61,295.85,296.2,48072.0,276.875,278.3478,275.775,276.1013,48072.0
2022-11-02 14:50:00,296.08,296.4,292.88,293.47,88764.0,275.9894,276.2877,273.0066,273.5565,88764.0
2022-11-02 15:00:00,293.27,295.62,293.0,295.03,82812.0,273.3701,275.5606,273.1184,275.0107,82812.0
2022-11-02 15:10:00,294.99,295.11,293.12,293.17,112234.0,274.9734,275.0852,273.2303,273.2769,112234.0
2022-11-02 15:20:00,293.08,293.37,290.88,291.72,165413.0,273.193,273.4633,271.1423,271.9253,165413.0
2022-11-02 15:30:00,291.74,292.19,290.79,291.99,73829.0,271.9439,272.3634,271.0584,272.177,73829.0
2022-11-02 15:40:00,291.99,292.07,290.53,290.74,108256.0,272.177,272.2515,270.816,271.0118,108256.0
2022-11-02 15:50:00,290.82,290.9,288.52,288.79,498455.0,271.0863,271.1609,268.9424,269.1941,498455.0
2022-11-03 09:30:00,283.57,285.71,281.59,285.05,305558.0,264.3283,266.3231,262.4826,265.7079,305558.0
2022-11-03 09:40:00,285.18,285.95,282.31,282.31,154432.0,265.829,266.5468,263.1538,263.1538,154432.0
2022-11-03 09:50:00,282.32,282.39,280.9,280.9,152949.0,263.1631,263.2284,261.8395,261.8395,152949.0
2022-11-03 10:00:00,281.08,283.44,280.87,281.72,52777.0,262.0073,264.2071,261.8115,262.6038,52777.0
2022-11-03 10:10:00,281.65,283.08,281.12,282.45,48456.0,262.5386,263.8715,262.0445,263.2843,48456.0
2022-11-03 10:20:00,282.44,284.08,282.2,283.74,84049.0,263.275,264.8037,263.0513,264.4868,84049.0
2022-11-03 10:30:00,283.74,283.74,282.04,283.06,51999.0,264.4868,264.4868,262.9021,263.8529,51999.0
2022-11-03 10:40:00,283.0,283.2,282.34,283.18,47708.0,263.797,263.9834,263.1818,263.9648,47708.0
2022-11-03 10:50:00,283.08,283.88,282.35,283.46,70719.0,263.8715,264.6173,263.1911,264.2258,70719.0
2022-11-03 11:00:00,283.26,283.69,282.84,283.21,32081.0,264.0393,264.4402,263.6478,263.9927,32081.0
2022-11-03 11:10:00,283.28,283.37,282.18,282.18,35893.0,264.058,264.1419,263.0326,263.0326,35893.0
2022-11-03 11:20:00,282.25,282.47,280.97,281.68,67844.0,263.0979,263.3029,261.9047,262.5665,67844.0
2022-11-03 11:30:00,281.8,281.81,280.66,281.18,62810.0,262.6784,262.6877,261.6158,262.1005,62810.0
2022-11-03 11:40:00,281.16,281.47,280.68,281.04,51938.0,262.0818,262.3708,261.6344,261.97,51938.0
2022-11-03 11:50:00,281.05,281.24,280.51,280.93,33150.0,261.9793,262.1564,261.4759,261.8674,33150.0
2022-11-03 12:00:00,280.91,281.57,280.77,281.38,43266.0,261.8488,262.464,261.7183,262.2869,43266.0
2022-11-03 12:10:00,281.4,282.85,281.4,282.66,44088.0,262.3055,263.6571,262.3055,263.48,44088.0
2022-11-03 12:20:00,282.64,283.26,281.9,282.9,44160.0,263.4614,264.0393,262.7716,263.7038,44160.0
2022-11-03 12:30:00,282.83,283.0,281.18,281.25,40133.0,263.6385,263.797,262.1005,262.1657,40133.0
2022-11-03 12:40:00,281.2,281.69,281.11,281.37,42193.0,262.1191,262.5759,262.0352,262.2776,42193.0
2022-11-03 12:50:00,281.46,282.31,281.45,282.0,33418.0,262.3615,263.1538,262.3521,262.8648,33418.0
2022-11-03 13:00:00,281.84,282.27,281.4,281.55,66200.0,262.7157,263.1165,262.3055,262.4454,66200.0
2022-11-03 13:10:00,281.52,282.12,281.37,281.75,46902.0,262.4174,262.9767,262.2776,262.6318,46902.0
2022-11-03 13:20:00,281.77,281.86,281.09,281.51,84102.0,262.6504,262.7343,262.0166,262.4081,84102.0
2022-11-03 13:30:00,281.51,282.03,281.49,282.0,48095.0,262.4081,262.8928,262.3894,262.8648,48095.0
2022-11-03 13:40:00,282.0,282.19,281.4,281.96,46627.0,262.8648,263.0419,262.3055,262.8275,46627.0
2022-11-03 13:50:00,281.94,281.94,281.0,281.0,15101.0,262.8089,262.8089,261.9327,261.9327,15101.0
2022-11-03 14:00:00,280.97,281.31,280.73,281.08,32567.0,261.9047,262.2216,261.681,262.0073,32567.0
2022-11-03 14:10:00,281.14,281.39,280.84,280.99,23951.0,262.0632,262.2962,261.7835,261.9234,23951.0
2022-11-03 14:20:00,280.99,281.42,280.84,281.07,54961.0,261.9234,262.3242,261.7835,261.9979,54961.0
2022-11-03 14:30:00,281.1,281.63,280.91,281.63,43132.0,262.0259,262.5199,261.8488,262.5199,43132.0
2022-11-03 14:40:00,281.57,282.05,281.09,281.97,41006.0,262.464,262.9114,262.0166,262.8369,41006.0
2022-11-03 14:50:00,282.0,282.02,281.45,281.46,67111.0,262.8648,262.8835,262.3521,262.3615,67111.0
2022-11-03 15:00:00,281.48,281.51,280.96,281.23,40041.0,262.3801,262.4081,261.8954,262.1471,40041.0
2022-11-03 15:10:00,281.24,281.53,281.06,281.5,39679.0,262.1564,262.4267,261.9886,262.3988,39679.0
2022-11-03 15:20:00,281.49,282.25,281.48,282.11,54575.0,262.3894,263.0979,262.3801,262.9674,54575.0
2022-11-03 15:30:00,282.05,282.1,281.38,281.38,190168.0,262.9114,262.958,262.2869,262.2869,190168.0
2022-11-03 15:40:00,281.44,282.01,281.38,281.63,133481.0,262.3428,262.8741,262.2869,262.5199,133481.0
2022-11-03 15:50:00,281.64,281.73,280.87,281.23,387256.0,262.5293,262.6131,261.8115,262.1471,387256.0
2022-11-04 09:30:00,285.89,286.89,283.5,285.46,187431.0,266.4909,267.423,264.263,266.09,187431.0
2022-11-04 09:40:00,285.29,285.45,283.91,284.36,120378.0,265.9316,266.0807,264.6452,265.0647,120378.0
2022-11-04 09:50:00,284.41,285.32,283.8,284.79,91328.0,265.1113,265.9595,264.5427,265.4655,91328.0
2022-11-04 10:00:00,284.84,285.46,283.71,285.29,91395.0,265.5121,266.09,264.4588,265.9316,91395.0
2022-11-04 10:10:00,285.47,287.21,285.25,286.35,71798.0,266.0994,267.7213,265.8943,266.9197,71798.0
2022-11-04 10:20:00,286.46,287.68,286.18,287.5,59426.0,267.0222,268.1594,266.7612,267.9916,59426.0
2022-11-04 10:30:00,287.52,288.18,287.3,287.55,40081.0,268.0103,268.6255,267.8052,268.0382,40081.0
2022-11-04 10:40:00,287.6,288.84,287.6,287.71,37472.0,268.0848,269.2407,268.0848,268.1874,37472.0
2022-11-04 10:50:00,287.61,288.23,286.44,286.91,54964.0,268.0942,268.6721,267.0035,267.4417,54964.0
2022-11-04 11:00:00,287.0,287.49,286.17,286.26,45385.0,267.5256,267.9823,266.7519,266.8358,45385.0
2022-11-04 11:10:00,286.32,286.41,285.21,285.32,51465.0,266.8917,266.9756,265.857,265.9595,51465.0
2022-11-04 11:20:00,285.44,285.8,284.0,284.02,42773.0,266.0714,266.407,264.7291,264.7478,42773.0
2022-11-04 11:30:00,284.0,284.19,282.01,282.13,91459.0,264.7291,264.9062,262.8741,262.986,91459.0
2022-11-04 11:40:00,282.09,282.22,280.5,280.55,111927.0,262.9487,263.0699,261.4666,261.5132,111927.0
2022-11-04 11:50:00,280.45,280.73,279.19,279.47,118601.0,261.42,261.681,260.2455,260.5065,118601.0
2022-11-04 12:00:00,279.4,279.93,278.68,279.37,57571.0,260.4413,260.9353,259.7701,260.4133,57571.0
2022-11-04 12:10:00,279.44,280.1,278.83,279.88,52123.0,260.4785,261.0938,259.9099,260.8887,52123.0
2022-11-04 12:20:00,279.82,280.26,278.96,280.05,33182.0,260.8328,261.2429,260.0311,261.0471,33182.0
2022-11-04 12:30:00,280.03,280.05,278.82,278.86,30482.0,261.0285,261.0471,259.9006,259.9379,30482.0
2022-11-04 12:40:00,278.84,279.0,278.34,278.57,50390.0,259.9192,260.0684,259.4532,259.6676,50390.0
2022-11-04 12:50:00,278.65,279.03,278.23,278.7,28931.0,259.7421,260.0964,259.3506,259.7887,28931.0
2022-11-04 13:00:00,278.7,279.07,277.51,277.51,33212.0,259.7887,260.1336,258.6795,258.6795,33212.0
2022-11-04 13:10:00,277.61,278.73,277.61,278.39,70078.0,258.7727,259.8167,258.7727,259.4998,70078.0
2022-11-04 13:20:00,278.67,279.23,278.42,278.68,32455.0,259.7608,260.2828,259.5277,259.7701,32455.0
2022-11-04 13:30:00,278.72,278.84,278.0,278.29,33505.0,259.8074,259.9192,259.1362,259.4066,33505.0
2022-11-04 13:40:00,278.27,278.41,277.72,278.41,37083.0,259.3879,259.5184,258.8752,259.5184,37083.0
2022-11-04 13:50:00,278.36,278.49,277.5,277.65,42989.0,259.4718,259.593,258.6702,258.81,42989.0
2022-11-04 14:00:00,277.65,278.57,277.61,277.67,32928.0,258.81,259.6676,258.7727,258.8286,32928.0
2022-11-04 14:10:00,277.78,278.64,277.67,278.57,26805.0,258.9312,259.7328,258.8286,259.6676,26805.0
2022-11-04 14:20:00,278.63,280.0,278.42,279.9,25723.0,259.7235,261.0005,259.5277,260.9073,25723.0
2022-11-04 14:30:00,279.85,280.51,279.67,280.23,36625.0,260.8607,261.4759,260.6929,261.2149,36625.0
2022-11-04 14:40:00,280.12,281.45,280.0,280.84,27357.0,261.1124,262.3521,261.0005,261.7835,27357.0
2022-11-04 14:50:00,280.82,281.81,280.82,281.68,26086.0,261.7649,262.6877,261.7649,262.5665,26086.0
2022-11-04 15:00:00,281.68,282.7,281.59,282.66,36260.0,262.5665,263.5173,262.4826,263.48,36260.0
2022-11-04 15:10:00,282.75,283.05,281.98,282.28,54030.0,263.5639,263.8436,262.8462,263.1258,54030.0
2022-11-04 15:20:00,282.22,282.44,281.39,282.24,40686.0,263.0699,263.275,262.2962,263.0885,40686.0
2022-11-04 15:30:00,282.24,283.3,281.99,283.14,65332.0,263.0885,264.0766,262.8555,263.9275,65332.0
2022-11-04 15:40:00,283.13,284.34,282.83,283.48,82464.0,263.9182,265.046,263.6385,264.2444,82464.0
2022-11-04 15:50:00,283.57,284.42,283.06,284.27,267191.0,264.3283,265.1206,263.8529,264.9808,267191.0
2022-11-07 09:30:00,286.5,286.73,284.24,284.38,104058.0,267.0595,267.2739,264.9528,265.0833,104058.0
2022-11-07 09:40:00,284.41,285.34,283.89,285.0,33245.0,265.1113,265.9782,264.6266,265.6613,33245.0
2022-11-07 09:50:00,284.92,285.38,282.84,283.16,42514.0,265.5867,266.0155,263.6478,263.9461,42514.0
2022-11-07 10:00:00,283.21,284.32,282.91,283.41,44083.0,263.9927,265.0274,263.7131,264.1792,44083.0
2022-11-07 10:10:00,283.52,285.58,283.52,285.29,48916.0,264.2817,266.2019,264.2817,265.9316,48916.0
2022-11-07 10:20:00,285.34,285.34,283.77,284.21,50575.0,265.9782,265.9782,264.5147,264.9249,50575.0
2022-11-07 10:30:00,284.4,285.35,284.1,284.91,24215.0,265.102,265.9875,264.8223,265.5774,24215.0
2022-11-07 10:40:00,284.9,285.49,284.45,285.3,26153.0,265.568,266.118,265.1486,265.9409,26153.0
2022-11-07 10:50:00,285.18,286.09,285.02,285.96,35556.0,265.829,266.6773,265.6799,266.5561,35556.0
2022-11-07 11:00:00,286.05,286.17,285.65,285.89,34375.0,266.64,266.7519,266.2672,266.4909,34375.0
2022-11-07 11:10:00,285.89,285.89,285.08,285.17,41204.0,266.4909,266.4909,265.7358,265.8197,41204.0
2022-11-07 11:20:00,285.16,286.0,284.95,285.66,46350.0,265.8104,266.5934,265.6147,266.2765,46350.0
2022-11-07 11:30:00,285.75,286.37,285.59,286.25,30514.0,266.3604,266.9383,266.2112,266.8264,30514.0
2022-11-07 11:40:00,286.25,286.35,285.05,286.14,42588.0,266.8264,266.9197,265.7079,266.7239,42588.0
2022-11-07 11:50:00,286.16,286.78,286.0,286.07,40980.0,266.7425,267.3205,266.5934,266.6587,40980.0
2022-11-07 12:00:00,286.1,286.61,285.48,286.55,39286.0,266.6866,267.162,266.1087,267.1061,39286.0
2022-11-07 12:10:00,286.48,287.72,286.48,287.72,42164.0,267.0408,268.1967,267.0408,268.1967,42164.0
2022-11-07 12:20:00,287.67,287.83,287.21,287.77,52394.0,268.1501,268.2992,267.7213,268.2433,52394.0
2022-11-07 12:30:00,287.82,287.89,287.1,287.35,26344.0,268.2899,268.3552,267.6188,267.8518,26344.0
2022-11-07 12:40:00,287.4,288.01,287.32,287.56,19851.0,267.8984,268.467,267.8238,268.0476,19851.0
2022-11-07 12:50:00,287.49,288.46,287.39,288.46,24378.0,267.9823,268.8865,267.8891,268.8865,24378.0
2022-11-07 13:00:00,288.44,289.58,288.43,289.53,35826.0,268.8678,269.9305,268.8585,269.8839,35826.0
2022-11-07 13:10:00,289.49,289.68,289.17,289.65,29186.0,269.8466,270.0237,269.5483,269.9957,29186.0
2022-11-07 13:20:00,289.63,289.69,289.04,289.28,21285.0,269.9771,270.033,269.4271,269.6508,21285.0
2022-11-07 13:30:00,289.33,289.46,288.56,288.75,21784.0,269.6974,269.8186,268.9797,269.1568,21784.0
2022-11-07 13:40:00,288.82,288.95,288.37,288.52,31073.0,269.2221,269.3432,268.8026,268.9424,31073.0
2022-11-07 13:50:00,288.52,288.86,288.31,288.86,16956.0,268.9424,269.2593,268.7467,269.2593,16956.0
2022-11-07 14:00:00,288.92,289.55,288.92,289.55,18114.0,269.3153,269.9025,269.3153,269.9025,18114.0
2022-11-07 14:10:00,289.47,290.64,289.44,290.59,22860.0,269.8279,270.9186,269.8,270.872,22860.0
2022-11-07 14:20:00,290.54,290.98,290.38,290.58,25036.0,270.8253,271.2355,270.6762,270.8626,25036.0
2022-11-07 14:30:00,290.7,291.06,290.65,290.81,33564.0,270.9745,271.3101,270.9279,271.077,33564.0
2022-11-07 14:40:00,290.81,290.85,290.38,290.47,20878.0,271.077,271.1143,270.6762,270.7601,20878.0
2022-11-07 14:50:00,290.45,290.58,289.9,290.0,21393.0,270.7415,270.8626,270.2288,270.322,21393.0
2022-11-07 15:00:00,290.08,290.45,290.07,290.39,19481.0,270.3966,270.7415,270.3872,270.6855,19481.0
2022-11-07 15:10:00,290.42,291.17,290.34,291.1,41479.0,270.7135,271.4126,270.6389,271.3473,41479.0
2022-11-07 15:20:00,291.05,291.27,290.82,291.21,47028.0,271.3007,271.5058,271.0863,271.4499,47028.0
2022-11-07 15:30:00,291.16,291.7,291.11,291.31,56058.0,271.4033,271.9066,271.3567,271.5431,56058.0
2022-11-07 15:40:00,291.27,291.28,290.7,290.97,59780.0,271.5058,271.5151,270.9745,271.2262,59780.0
2022-11-07 15:50:00,290.99,291.0,290.02,290.34,261088.0,271.2448,271.2541,270.3406,270.6389,261088.0
2022-11-08 09:30:00,292.43,293.0,289.51,289.59,114871.0,272.5871,273.1184,269.8652,269.9398,114871.0
2022-11-08 09:40:00,289.77,290.5,288.06,288.39,65308.0,270.1076,270.7881,268.5136,268.8212,65308.0
2022-11-08 09:50:00,288.7,289.67,288.3,289.07,71556.0,269.1102,270.0144,268.7373,269.4551,71556.0
2022-11-08 10:00:00,289.17,289.44,287.63,288.44,40170.0,269.5483,269.8,268.1128,268.8678,40170.0
2022-11-08 10:10:00,288.21,289.56,287.87,289.05,38598.0,268.6534,269.9118,268.3365,269.4364,38598.0
2022-11-08 10:20:00,289.05,290.1,289.05,289.81,38730.0,269.4364,270.4152,269.4364,270.1449,38730.0
2022-11-08 10:30:00,289.85,290.0,288.88,289.21,46208.0,270.1822,270.322,269.278,269.5856,46208.0
2022-11-08 10:40:00,289.19,290.54,289.19,289.69,51350.0,269.5669,270.8253,269.5669,270.033,51350.0
2022-11-08 10:50:00,289.73,290.16,289.4,289.87,41157.0,270.0703,270.4711,269.7627,270.2008,41157.0
2022-11-08 11:00:00,289.88,290.35,289.82,290.15,22469.0,270.2101,270.6482,270.1542,270.4618,22469.0
2022-11-08 11:10:00,290.16,290.76,290.02,290.31,37875.0,270.4711,271.0304,270.3406,270.6109,37875.0
2022-11-08 11:20:00,290.4,291.33,290.27,290.56,40106.0,270.6948,271.5617,270.5737,270.844,40106.0
2022-11-08 11:30:00,290.6,291.66,290.56,291.55,29340.0,270.8813,271.8693,270.844,271.7668,29340.0
2022-11-08 11:40:00,291.7,291.82,291.42,291.57,25095.0,271.9066,272.0185,271.6456,271.7855,25095.0
2022-11-08 11:50:00,291.45,291.45,290.83,291.44,28823.0,271.6736,271.6736,271.0957,271.6643,28823.0
2022-11-08 12:00:00,291.43,291.45,291.03,291.45,24978.0,271.655,271.6736,271.2821,271.6736,24978.0
2022-11-08 12:10:00,291.42,291.89,291.34,291.76,23131.0,271.6456,272.0837,271.5711,271.9626,23131.0
2022-11-08 12:20:00,291.73,292.19,291.52,291.8,31867.0,271.9346,272.3634,271.7388,271.9998,31867.0
2022-11-08 12:30:00,291.81,291.83,291.23,291.46,22552.0,272.0092,272.0278,271.4685,271.6829,22552.0
2022-11-08 12:40:00,291.51,292.23,291.44,291.86,43252.0,271.7295,272.4007,271.6643,272.0558,43252.0
2022-11-08 12:50:00,291.86,292.31,291.41,292.23,19971.0,272.0558,272.4752,271.6363,272.4007,19971.0
2022-11-08 13:00:00,292.2,292.89,292.18,292.84,26160.0,272.3727,273.0159,272.3541,272.9693,26160.0
2022-11-08 13:10:00,292.86,293.15,292.59,292.59,28788.0,272.9879,273.2582,272.7362,272.7362,28788.0
2022-11-08 13:20:00,292.56,292.62,290.11,290.43,39240.0,272.7083,272.7642,270.4245,270.7228,39240.0
2022-11-08 13:30:00,290.34,290.8,289.58,290.8,28346.0,270.6389,271.0677,269.9305,271.0677,28346.0
2022-11-08 13:40:00,290.74,291.32,290.63,290.75,25502.0,271.0118,271.5524,270.9092,271.0211,25502.0
2022-11-08 13:50:00,290.87,291.13,289.47,289.78,40334.0,271.133,271.3753,269.8279,270.1169,40334.0
2022-11-08 14:00:00,289.69,290.26,289.62,289.78,31288.0,270.033,270.5643,269.9678,270.1169,31288.0
2022-11-08 14:10:00,289.49,289.88,289.24,289.75,22772.0,269.8466,270.2101,269.6136,270.0889,22772.0
2022-11-08 14:20:00,289.72,289.73,288.06,288.13,31281.0,270.061,270.0703,268.5136,268.5789,31281.0
2022-11-08 14:30:00,288.13,289.31,287.65,289.22,38005.0,268.5789,269.6788,268.1314,269.5949,38005.0
2022-11-08 14:40:00,289.22,290.43,289.2,290.09,35082.0,269.5949,270.7228,269.5763,270.4059,35082.0
2022-11-08 14:50:00,290.26,290.5,289.92,290.35,30634.0,270.5643,270.7881,270.2474,270.6482,30634.0
2022-11-08 15:00:00,290.35,291.2,290.27,291.07,27572.0,270.6482,271.4406,270.5737,271.3194,27572.0
2022-11-08 15:10:00,291.05,291.61,290.82,291.61,34973.0,271.3007,271.8227,271.0863,271.8227,34973.0
2022-11-08 15:20:00,291.56,292.31,291.41,292.25,52651.0,271.7761,272.4752,271.6363,272.4193,52651.0
2022-11-08 15:30:00,292.21,293.34,292.18,292.91,67352.0,272.382,273.4353,272.3541,273.0345,67352.0
2022-11-08 15:40:00,292.96,293.24,292.54,292.97,56610.0,273.0811,273.3421,272.6896,273.0905,56610.0
2022-11-08 15:50:00,293.02,293.06,290.97,291.2,209514.0,273.1371,273.1743,271.2262,271.4406,209514.0
2022-11-09 09:30:00,289.0,289.38,287.22,288.06,153708.0,269.3898,269.7441,267.7306,268.5136,153708.0
2022-11-09 09:40:00,288.11,290.69,288.11,290.11,54120.0,268.5602,270.9652,268.5602,270.4245,54120.0
2022-11-09 09:50:00,290.15,290.55,289.08,289.31,31275.0,270.4618,270.8347,269.4644,269.6788,31275.0
2022-11-09 10:00:00,289.18,292.3,289.08,292.28,52764.0,269.5576,272.4659,269.4644,272.4473,52764.0
2022-11-09 10:10:00,292.42,292.5,291.43,292.18,30321.0,272.5778,272.6523,271.655,272.3541,30321.0
2022-11-09 10:20:00,292.18,292.39,290.53,290.71,23692.0,272.3541,272.5498,270.816,270.9838,23692.0
2022-11-09 10:30:00,290.76,291.21,289.55,290.24,31234.0,271.0304,271.4499,269.9025,270.5457,31234.0
2022-11-09 10:40:00,290.32,291.04,290.0,290.82,19641.0,270.6203,271.2914,270.322,271.0863,19641.0
2022-11-09 10:50:00,290.91,291.14,289.73,290.01,32726.0,271.1702,271.3846,270.0703,270.3313,32726.0
2022-11-09 11:00:00,290.08,291.61,290.05,291.45,69943.0,270.3966,271.8227,270.3686,271.6736,69943.0
2022-11-09 11:10:00,291.41,292.12,291.25,291.67,23626.0,271.6363,272.2981,271.4872,271.8787,23626.0
2022-11-09 11:20:00,291.56,291.65,290.3,290.3,29249.0,271.7761,271.86,270.6016,270.6016,29249.0
2022-11-09 11:30:00,290.47,290.48,289.74,290.31,26183.0,270.7601,270.7694,270.0796,270.6109,26183.0
2022-11-09 11:40:00,290.56,291.71,290.48,291.24,26204.0,270.844,271.916,270.7694,271.4778,26204.0
2022-11-09 11:50:00,291.21,291.78,290.68,290.76,16052.0,271.4499,271.9812,270.9558,271.0304,16052.0
2022-11-09 12:00:00,290.82,290.91,289.87,289.97,18874.0,271.0863,271.1702,270.2008,270.294,18874.0
2022-11-09 12:10:00,289.97,290.1,289.35,289.69,19766.0,270.294,270.4152,269.7161,270.033,19766.0
2022-11-09 12:20:00,289.71,289.99,289.36,289.48,19259.0,270.0517,270.3127,269.7254,269.8373,19259.0
2022-11-09 12:30:00,289.5,290.23,289.31,289.31,31933.0,269.8559,270.5364,269.6788,269.6788,31933.0
2022-11-09 12:40:00,289.35,289.89,289.24,289.89,15302.0,269.7161,270.2194,269.6136,270.2194,15302.0
2022-11-09 12:50:00,289.97,290.07,289.6,290.07,19231.0,270.294,270.3872,269.9491,270.3872,19231.0
2022-11-09 13:00:00,290.09,290.15,288.85,289.24,35595.0,270.4059,270.4618,269.25,269.6136,35595.0
2022-11-09 13:10:00,289.22,289.57,288.81,289.18,22575.0,269.5949,269.9212,269.2127,269.5576,22575.0
2022-11-09 13:20:00,289.22,289.39,288.25,288.43,26724.0,269.5949,269.7534,268.6907,268.8585,26724.0
2022-11-09 13:30:00,288.35,288.36,287.09,287.17,36144.0,268.7839,268.7933,267.6094,267.684,36144.0
2022-11-09 13:40:00,287.19,287.52,286.77,287.3,35087.0,267.7027,268.0103,267.3112,267.8052,35087.0
2022-11-09 13:50:00,287.31,287.4,286.82,287.38,25210.0,267.8145,267.8984,267.3578,267.8798,25210.0
2022-11-09 14:00:00,287.42,288.11,287.09,288.07,23918.0,267.9171,268.5602,267.6094,268.5229,23918.0
2022-11-09 14:10:00,288.05,288.2,287.6,288.09,25754.0,268.5043,268.6441,268.0848,268.5416,25754.0
2022-11-09 14:20:00,288.18,288.28,287.58,287.68,24197.0,268.6255,268.7187,268.0662,268.1594,24197.0
2022-11-09 14:30:00,287.68,287.68,286.87,287.03,23663.0,268.1594,268.1594,267.4044,267.5535,23663.0
2022-11-09 14:40:00,287.03,287.75,286.97,287.31,21959.0,267.5535,268.2247,267.4976,267.8145,21959.0
2022-11-09 14:50:00,287.31,287.59,286.91,287.59,17516.0,267.8145,268.0755,267.4417,268.0755,17516.0
2022-11-09 15:00:00,287.5,288.67,287.47,288.47,24286.0,267.9916,269.0822,267.9637,268.8958,24286.0
2022-11-09 15:10:00,288.46,288.6,287.8,288.02,31877.0,268.8865,269.017,268.2713,268.4763,31877.0
2022-11-09 15:20:00,287.97,287.97,287.35,287.77,28014.0,268.4297,268.4297,267.8518,268.2433,28014.0
2022-11-09 15:30:00,287.75,288.16,287.25,287.41,61201.0,268.2247,268.6068,267.7586,267.9077,61201.0
2022-11-09 15:40:00,287.36,287.42,286.26,286.39,59229.0,267.8611,267.9171,266.8358,266.9569,59229.0
2022-11-09 15:50:00,286.44,287.32,286.44,286.69,272849.0,267.0035,267.8238,267.0035,267.2366,272849.0
2022-11-10 09:30:00,296.97,301.14,296.97,300.82,259165.0,276.819,280.7061,276.819,280.4078,259165.0
2022-11-10 09:40:00,300.78,305.02,300.13,304.52,201027.0,280.3705,284.3228,279.7646,283.8567,201027.0
2022-11-10 09:50:00,304.63,308.58,304.02,308.31,216909.0,283.9593,287.6412,283.3907,287.3896,216909.0
2022-11-10 10:00:00,308.28,310.78,307.97,310.52,216308.0,287.3616,289.692,287.0726,289.4496,216308.0
2022-11-10 10:10:00,310.53,313.16,310.36,312.56,251678.0,289.4589,291.9105,289.3005,291.3512,251678.0
2022-11-10 10:20:00,312.61,314.74,311.48,312.8,222654.0,291.3978,293.3832,290.3445,291.5749,222654.0
2022-11-10 10:30:00,312.75,312.85,309.69,309.87,151505.0,291.5283,291.6215,288.6759,288.8437,151505.0
2022-11-10 10:40:00,309.74,312.54,309.52,312.31,120750.0,288.7225,291.3325,288.5175,291.1181,120750.0
2022-11-10 10:50:00,312.4,312.76,311.17,312.02,109579.0,291.202,291.5376,290.0555,290.8478,109579.0
2022-11-10 11:00:00,312.04,312.04,310.52,310.63,79786.0,290.8665,290.8665,289.4496,289.5521,79786.0
2022-11-10 11:10:00,310.53,311.42,310.25,310.61,97964.0,289.4589,290.2885,289.1979,289.5335,97964.0
2022-11-10 11:20:00,310.65,310.88,309.43,310.06,136601.0,289.5708,289.7852,288.4336,289.0208,136601.0
2022-11-10 11:30:00,310.09,311.25,309.96,310.61,116935.0,289.0488,290.1301,288.9276,289.5335,116935.0
2022-11-10 11:40:00,310.66,310.99,309.27,309.85,93526.0,289.5801,289.8877,288.2844,288.8251,93526.0
2022-11-10 11:50:00,309.81,311.2,309.8,310.65,87646.0,288.7878,290.0835,288.7785,289.5708,87646.0
2022-11-10 12:00:00,310.65,310.68,309.04,309.38,103003.0,289.5708,289.5987,288.07,288.387,103003.0
2022-11-10 12:10:00,309.26,309.95,308.53,309.69,82494.0,288.2751,288.9183,287.5946,288.6759,82494.0
2022-11-10 12:20:00,309.77,309.78,308.74,309.18,78440.0,288.7505,288.7598,287.7904,288.2005,78440.0
2022-11-10 12:30:00,309.19,309.56,308.5,308.5,74765.0,288.2098,288.5547,287.5667,287.5667,74765.0
2022-11-10 12:40:00,308.49,308.71,307.13,307.55,63410.0,287.5573,287.7624,286.2896,286.6811,63410.0
2022-11-10 12:50:00,307.55,307.64,306.01,306.22,92733.0,286.6811,286.765,285.2456,285.4414,92733.0
2022-11-10 13:00:00,306.18,308.08,306.18,308.08,98602.0,285.4041,287.1752,285.4041,287.1752,98602.0
2022-11-10 13:10:00,308.09,308.63,307.44,308.32,77796.0,287.1845,287.6878,286.5786,287.3989,77796.0
2022-11-10 13:20:00,308.28,308.95,308.17,308.8,91630.0,287.3616,287.9861,287.2591,287.8463,91630.0
2022-11-10 13:30:00,308.81,309.0,308.02,308.13,38122.0,287.8556,288.0327,287.1192,287.2218,38122.0
2022-11-10 13:40:00,308.1,309.29,308.02,308.55,61512.0,287.1938,288.3031,287.1192,287.6133,61512.0
2022-11-10 13:50:00,308.53,309.33,307.97,309.0,55297.0,287.5946,288.3403,287.0726,288.0327,55297.0
2022-11-10 14:00:00,309.0,309.8,308.87,309.69,63281.0,288.0327,288.7785,287.9116,288.6759,63281.0
2022-11-10 14:10:00,309.7,309.88,309.38,309.51,47985.0,288.6852,288.853,288.387,288.5081,47985.0
2022-11-10 14:20:00,309.47,309.71,308.72,309.5,56663.0,288.4708,288.6946,287.7717,288.4988,56663.0
2022-11-10 14:30:00,309.45,309.5,308.89,308.9,70357.0,288.4522,288.4988,287.9302,287.9395,70357.0
2022-11-10 14:40:00,308.93,309.1,308.46,308.78,65906.0,287.9675,288.126,287.5294,287.8277,65906.0
2022-11-10 14:50:00,308.81,310.19,308.74,309.96,67664.0,287.8556,289.142,287.7904,288.9276,67664.0
2022-11-10 15:00:00,309.96,310.12,309.62,310.08,68176.0,288.9276,289.0767,288.6107,289.0395,68176.0
2022-11-10 15:10:00,310.08,310.67,309.79,309.79,76450.0,289.0395,289.5894,288.7691,288.7691,76450.0
2022-11-10 15:20:00,309.89,310.74,309.65,310.23,91676.0,288.8623,289.6547,288.6386,289.1793,91676.0
2022-11-10 15:30:00,310.23,310.87,310.13,310.6,120651.0,289.1793,289.7758,289.0861,289.5242,120651.0
2022-11-10 15:40:00,310.55,311.14,310.1,310.82,194479.0,289.4776,290.0275,289.0581,289.7292,194479.0
2022-11-10 15:50:00,310.85,312.36,310.83,311.61,461875.0,289.7572,291.1647,289.7386,290.4656,461875.0
2022-11-11 09:30:00,312.0,316.21,311.91,314.47,206331.0,290.8292,294.7535,290.7453,293.1316,206331.0
2022-11-11 09:40:00,314.03,315.78,313.85,314.6,105073.0,292.7214,294.3527,292.5536,293.2527,105073.0
2022-11-11 09:50:00,314.77,316.33,314.56,316.06,105834.0,293.4112,294.8654,293.2155,294.6137,105834.0
2022-11-11 10:00:00,316.01,316.05,311.61,312.81,99967.0,294.5671,294.6044,290.4656,291.5842,99967.0
2022-11-11 10:10:00,312.76,315.2,312.72,314.95,66977.0,291.5376,293.812,291.5003,293.579,66977.0
2022-11-11 10:20:00,315.03,315.91,314.82,315.57,71560.0,293.6536,294.4739,293.4578,294.1569,71560.0
2022-11-11 10:30:00,315.65,315.98,314.44,315.4,69872.0,294.2315,294.5391,293.1036,293.9985,69872.0
2022-11-11 10:40:00,315.4,316.8,315.33,316.8,59345.0,293.9985,295.3035,293.9332,295.3035,59345.0
2022-11-11 10:50:00,316.74,316.99,315.51,316.52,54016.0,295.2475,295.4806,294.101,295.0425,54016.0
2022-11-11 11:00:00,316.63,317.12,315.78,315.91,67474.0,295.145,295.6018,294.3527,294.4739,67474.0
2022-11-11 11:10:00,315.95,316.13,314.46,316.13,79481.0,294.5111,294.6789,293.1222,294.6789,79481.0
2022-11-11 11:20:00,315.99,316.1,313.84,314.03,53357.0,294.5484,294.651,292.5443,292.7214,53357.0
2022-11-11 11:30:00,313.88,314.39,312.36,312.48,58528.0,292.5816,293.057,291.1647,291.2766,58528.0
2022-11-11 11:40:00,312.38,312.88,311.52,312.15,63133.0,291.1834,291.6495,290.3817,290.969,63133.0
2022-11-11 11:50:00,312.04,312.54,311.1,311.49,53582.0,290.8665,291.3325,289.9902,290.3538,53582.0
2022-11-11 12:00:00,311.47,311.62,310.24,310.52,75446.0,290.3351,290.475,289.1886,289.4496,75446.0
2022-11-11 12:10:00,310.52,312.27,310.42,311.71,53395.0,289.4496,291.0808,289.3564,290.5588,53395.0
2022-11-11 12:20:00,311.71,312.14,310.87,311.87,34530.0,290.5588,290.9597,289.7758,290.708,34530.0
2022-11-11 12:30:00,311.87,312.33,311.01,311.01,41187.0,290.708,291.1368,289.9063,289.9063,41187.0
2022-11-11 12:40:00,311.1,311.46,310.45,311.04,30780.0,289.9902,290.3258,289.3843,289.9343,30780.0
2022-11-11 12:50:00,311.14,312.2,311.08,311.93,43817.0,290.0275,291.0156,289.9716,290.7639,43817.0
2022-11-11 13:00:00,312.12,312.7,312.07,312.54,32706.0,290.941,291.4817,290.8944,291.3325,32706.0
2022-11-11 13:10:00,312.62,313.36,312.53,313.09,58251.0,291.4071,292.0969,291.3232,291.8452,58251.0
2022-11-11 13:20:00,313.09,313.44,312.79,313.35,51883.0,291.8452,292.1715,291.5656,292.0876,51883.0
2022-11-11 13:30:00,313.36,314.05,312.88,313.44,77626.0,292.0969,292.7401,291.6495,292.1715,77626.0
2022-11-11 13:40:00,313.53,314.13,313.28,314.05,49919.0,292.2554,292.8146,292.0223,292.7401,49919.0
2022-11-11 13:50:00,314.02,315.13,314.01,314.99,60671.0,292.7121,293.7468,292.7028,293.6163,60671.0
2022-11-11 14:00:00,315.1,316.04,315.0,315.93,40704.0,293.7188,294.595,293.6256,294.4925,40704.0
2022-11-11 14:10:00,315.86,316.49,315.67,315.72,58073.0,294.4272,295.0145,294.2501,294.2967,58073.0
2022-11-11 14:20:00,315.79,317.08,315.71,316.96,45360.0,294.362,295.5645,294.2874,295.4526,45360.0
2022-11-11 14:30:00,316.83,317.5,316.6,317.38,44374.0,295.3314,295.956,295.117,295.8441,44374.0
2022-11-11 14:40:00,317.43,317.68,317.11,317.33,74897.0,295.8907,296.1238,295.5924,295.7975,74897.0
2022-11-11 14:50:00,317.25,317.49,316.95,317.25,41501.0,295.7229,295.9466,295.4433,295.7229,41501.0
2022-11-11 15:00:00,317.25,317.62,316.59,317.02,80443.0,295.7229,296.0678,295.1077,295.5085,80443.0
2022-11-11 15:10:00,317.05,317.05,316.26,316.5,83730.0,295.5365,295.5365,294.8001,295.0238,83730.0
2022-11-11 15:20:00,316.55,316.7,315.98,316.07,45967.0,295.0704,295.2103,294.5391,294.623,45967.0
2022-11-11 15:30:00,316.0,316.24,315.0,315.35,40288.0,294.5577,294.7815,293.6256,293.9519,40288.0
2022-11-11 15:40:00,315.41,316.62,315.37,315.86,104555.0,294.0078,295.1357,293.9705,294.4272,104555.0
2022-11-11 15:50:00,315.89,316.13,314.76,315.26,235341.0,294.4552,294.6789,293.4019,293.868,235341.0
2022-11-14 09:30:00,314.36,315.98,313.98,315.69,232021.0,293.029,294.5391,292.6748,294.2688,232021.0
2022-11-14 09:40:00,315.78,315.79,313.26,314.07,167010.0,294.3527,294.362,292.0037,292.7587,167010.0
2022-11-14 09:50:00,313.74,315.25,313.5,314.92,126070.0,292.4511,293.8586,292.2274,293.551,126070.0
2022-11-14 10:00:00,314.87,315.16,314.06,314.13,87686.0,293.5044,293.7747,292.7494,292.8146,87686.0
2022-11-14 10:10:00,314.19,314.37,312.64,312.64,117719.0,292.8706,293.0384,291.4257,291.4257,117719.0
2022-11-14 10:20:00,312.77,312.86,311.34,312.1,101943.0,291.5469,291.6308,290.214,290.9224,101943.0
2022-11-14 10:30:00,312.08,312.79,311.55,312.37,69701.0,290.9037,291.5656,290.4097,291.1741,69701.0
2022-11-14 10:40:00,312.3,312.91,312.24,312.25,38413.0,291.1088,291.6774,291.0529,291.0622,38413.0
2022-11-14 10:50:00,312.24,312.69,311.75,312.16,54044.0,291.0529,291.4724,290.5961,290.9783,54044.0
2022-11-14 11:00:00,312.24,312.52,311.94,312.37,37002.0,291.0529,291.3139,290.7732,291.1741,37002.0
2022-11-14 11:10:00,312.34,312.42,309.0,309.36,125147.0,291.1461,291.2207,288.0327,288.3683,125147.0
2022-11-14 11:20:00,309.3,309.6,307.71,307.91,119455.0,288.3124,288.592,286.8303,287.0167,119455.0
2022-11-14 11:30:00,307.93,310.75,307.28,309.78,98709.0,287.0353,289.664,286.4294,288.7598,98709.0
2022-11-14 11:40:00,309.69,311.25,309.54,310.63,52256.0,288.6759,290.1301,288.5361,289.5521,52256.0
2022-11-14 11:50:00,310.59,310.6,309.31,309.79,37824.0,289.5148,289.5242,288.3217,288.7691,37824.0
2022-11-14 12:00:00,309.77,311.0,309.77,310.31,37268.0,288.7505,289.897,288.7505,289.2538,37268.0
2022-11-14 12:10:00,310.21,311.53,309.92,311.06,62856.0,289.1606,290.3911,288.8903,289.953,62856.0
2022-11-14 12:20:00,310.99,311.02,309.71,310.02,51000.0,289.8877,289.9157,288.6946,288.9835,51000.0
2022-11-14 12:30:00,309.95,311.03,309.64,311.0,68428.0,288.9183,289.925,288.6293,289.897,68428.0
2022-11-14 12:40:00,310.89,311.47,310.73,310.96,51861.0,289.7945,290.3351,289.6453,289.8597,51861.0
2022-11-14 12:50:00,310.93,310.93,309.94,310.0,48959.0,289.8318,289.8318,288.909,288.9649,48959.0
2022-11-14 13:00:00,309.95,310.05,309.35,309.94,66742.0,288.9183,289.0115,288.359,288.909,66742.0
2022-11-14 13:10:00,309.91,311.09,309.84,310.65,55291.0,288.881,289.9809,288.8157,289.5708,55291.0
2022-11-14 13:20:00,310.6,311.52,310.4,311.23,61476.0,289.5242,290.3817,289.3377,290.1114,61476.0
2022-11-14 13:30:00,311.17,311.78,311.01,311.44,58944.0,290.0555,290.6241,289.9063,290.3072,58944.0
2022-11-14 13:40:00,311.34,312.14,311.15,312.11,65882.0,290.214,290.9597,290.0368,290.9317,65882.0
2022-11-14 13:50:00,312.11,312.21,311.01,311.28,44881.0,290.9317,291.0249,289.9063,290.158,44881.0
2022-11-14 14:00:00,311.23,311.36,310.31,310.55,62418.0,290.1114,290.2326,289.2538,289.4776,62418.0
2022-11-14 14:10:00,310.59,310.73,309.9,310.38,55099.0,289.5148,289.6453,288.8717,289.3191,55099.0
2022-11-14 14:20:00,310.43,310.76,310.0,310.63,91094.0,289.3657,289.6733,288.9649,289.5521,91094.0
2022-11-14 14:30:00,310.65,310.89,309.85,309.87,61922.0,289.5708,289.7945,288.8251,288.8437,61922.0
2022-11-14 14:40:00,309.87,310.31,309.71,309.82,69389.0,288.8437,289.2538,288.6946,288.7971,69389.0
2022-11-14 14:50:00,309.8,310.26,309.56,310.06,71969.0,288.7785,289.2072,288.5547,289.0208,71969.0
2022-11-14 15:00:00,310.02,311.42,310.02,310.57,82063.0,288.9835,290.2885,288.9835,289.4962,82063.0
2022-11-14 15:10:00,310.66,310.86,308.68,308.83,104068.0,289.5801,289.7665,287.7344,287.8743,104068.0
2022-11-14 15:20:00,308.74,309.77,308.73,309.42,107031.0,287.7904,288.7505,287.7811,288.4242,107031.0
2022-11-14 15:30:00,309.41,309.47,308.64,309.19,124116.0,288.4149,288.4708,287.6972,288.2098,124116.0
2022-11-14 15:40:00,309.15,310.17,307.74,307.84,213778.0,288.1726,289.1233,286.8582,286.9514,213778.0
2022-11-14 15:50:00,307.85,308.09,306.34,306.88,449972.0,286.9608,287.1845,285.5532,286.0566,449972.0
2022-11-15 09:30:00,304.34,313.01,303.83,304.38,703325.0,283.6889,291.7706,283.2135,283.7262,703325.0
2022-11-15 09:40:00,304.57,307.86,303.25,303.59,454433.0,283.9033,286.9701,282.6729,282.9898,454433.0
2022-11-15 09:50:00,303.55,306.31,303.53,305.95,371808.0,282.9525,285.5253,282.9339,285.1897,371808.0
2022-11-15 10:00:00,306.33,310.31,306.26,309.17,330653.0,285.5439,289.2538,285.4787,288.1912,330653.0
2022-11-15 10:10:00,309.23,309.3,307.19,307.2,200508.0,288.2471,288.3124,286.3456,286.3549,200508.0
2022-11-15 10:20:00,307.19,311.3,306.5,310.59,163992.0,286.3456,290.1767,285.7024,289.5148,163992.0
2022-11-15 10:30:00,310.59,312.05,309.68,311.43,128334.0,289.5148,290.8758,288.6666,290.2978,128334.0
2022-11-15 10:40:00,311.43,315.19,311.1,313.24,222826.0,290.2978,293.8027,289.9902,291.985,222826.0
2022-11-15 10:50:00,313.24,314.97,312.83,313.75,125410.0,291.985,293.5976,291.6029,292.4604,125410.0
2022-11-15 11:00:00,313.74,314.79,312.98,314.36,106999.0,292.4511,293.4299,291.7427,293.029,106999.0
2022-11-15 11:10:00,314.38,315.49,313.01,314.83,94820.0,293.0477,294.0824,291.7706,293.4671,94820.0
2022-11-15 11:20:00,314.84,316.44,314.18,315.77,130833.0,293.4765,294.9679,292.8612,294.3434,130833.0
2022-11-15 11:30:00,315.72,316.63,315.03,315.6,110335.0,294.2967,295.145,293.6536,294.1849,110335.0
2022-11-15 11:40:00,315.63,316.1,313.75,313.99,112459.0,294.2129,294.651,292.4604,292.6841,112459.0
2022-11-15 11:50:00,313.95,314.93,313.95,314.49,59873.0,292.6469,293.5604,292.6469,293.1502,59873.0
2022-11-15 12:00:00,314.52,314.55,313.03,314.0,61033.0,293.1782,293.2061,291.7893,292.6935,61033.0
2022-11-15 12:10:00,314.03,314.16,311.88,312.2,60947.0,292.7214,292.8426,290.7173,291.0156,60947.0
2022-11-15 12:20:00,312.06,312.84,311.5,312.67,61227.0,290.8851,291.6122,290.3631,291.4537,61227.0
2022-11-15 12:30:00,312.59,313.21,311.72,311.83,68612.0,291.3791,291.9571,290.5682,290.6707,68612.0
2022-11-15 12:40:00,311.73,312.33,310.33,310.77,81803.0,290.5775,291.1368,289.2725,289.6826,81803.0
2022-11-15 12:50:00,310.66,311.1,309.93,310.9,75962.0,289.5801,289.9902,288.8996,289.8038,75962.0
2022-11-15 13:00:00,310.9,311.0,310.02,310.87,92600.0,289.8038,289.897,288.9835,289.7758,92600.0
2022-11-15 13:10:00,310.98,311.53,309.27,309.27,73827.0,289.8784,290.3911,288.2844,288.2844,73827.0
2022-11-15 13:20:00,309.35,309.46,307.9,308.42,89183.0,288.359,288.4615,287.0074,287.4921,89183.0
2022-11-15 13:30:00,308.17,309.0,306.89,307.71,77312.0,287.2591,288.0327,286.0659,286.8303,77312.0
2022-11-15 13:40:00,307.81,309.5,306.88,308.09,76125.0,286.9235,288.4988,286.0566,287.1845,76125.0
2022-11-15 13:50:00,308.13,309.34,308.13,308.54,68629.0,287.2218,288.3497,287.2218,287.6039,68629.0
2022-11-15 14:00:00,308.53,308.91,307.57,308.75,71314.0,287.5946,287.9488,286.6998,287.7997,71314.0
2022-11-15 14:10:00,308.86,311.09,308.75,310.92,103347.0,287.9022,289.9809,287.7997,289.8225,103347.0
2022-11-15 14:20:00,310.93,312.07,310.86,311.47,58973.0,289.8318,290.8944,289.7665,290.3351,58973.0
2022-11-15 14:30:00,311.56,312.45,311.02,311.99,51692.0,290.419,291.2486,289.9157,290.8198,51692.0
2022-11-15 14:40:00,312.17,312.46,311.24,311.41,61211.0,290.9876,291.258,290.1207,290.2792,61211.0
2022-11-15 14:50:00,311.46,312.85,311.34,312.2,37329.0,290.3258,291.6215,290.214,291.0156,37329.0
2022-11-15 15:00:00,312.2,312.86,311.98,312.1,53418.0,291.0156,291.6308,290.8105,290.9224,53418.0
2022-11-15 15:10:00,312.23,313.02,311.91,312.6,43339.0,291.0436,291.78,290.7453,291.3885,43339.0
2022-11-15 15:20:00,312.68,313.07,312.32,312.67,64359.0,291.463,291.8266,291.1275,291.4537,64359.0
2022-11-15 15:30:00,312.6,312.6,311.51,312.31,75135.0,291.3885,291.3885,290.3724,291.1181,75135.0
2022-11-15 15:40:00,312.32,312.58,311.53,311.85,91933.0,291.1275,291.3698,290.3911,290.6893,91933.0
2022-11-15 15:50:00,311.91,312.24,311.17,312.19,284423.0,290.7453,291.0529,290.0555,291.0063,284423.0
2022-11-16 09:30:00,305.86,308.12,304.51,306.97,210828.0,285.1058,287.2124,283.8474,286.1405,210828.0
2022-11-16 09:40:00,306.94,310.43,306.7,307.55,84487.0,286.1125,289.3657,285.8888,286.6811,84487.0
2022-11-16 09:50:00,307.48,311.66,307.13,311.52,115455.0,286.6159,290.5122,286.2896,290.3817,115455.0
2022-11-16 10:00:00,311.3,314.48,311.3,313.58,180666.0,290.1767,293.1409,290.1767,292.302,180666.0
2022-11-16 10:10:00,313.46,313.58,310.94,311.36,114077.0,292.1901,292.302,289.8411,290.2326,114077.0
2022-11-16 10:20:00,311.39,311.92,310.68,311.67,73475.0,290.2606,290.7546,289.5987,290.5216,73475.0
2022-11-16 10:30:00,311.69,313.85,311.44,312.27,96069.0,290.5402,292.5536,290.3072,291.0808,96069.0
2022-11-16 10:40:00,312.25,312.75,311.29,312.62,81258.0,291.0622,291.5283,290.1673,291.4071,81258.0
2022-11-16 10:50:00,312.56,312.76,310.87,312.16,78511.0,291.3512,291.5376,289.7758,290.9783,78511.0
2022-11-16 11:00:00,312.22,313.75,312.15,313.0,67385.0,291.0342,292.4604,290.969,291.7613,67385.0
2022-11-16 11:10:00,312.85,313.95,312.65,313.91,79069.0,291.6215,292.6469,291.4351,292.6096,79069.0
2022-11-16 11:20:00,313.79,315.68,313.73,315.18,126355.0,292.4977,294.2595,292.4418,293.7934,126355.0
2022-11-16 11:30:00,315.18,315.6,313.98,313.99,61110.0,293.7934,294.1849,292.6748,292.6841,61110.0
2022-11-16 11:40:00,313.84,315.7,313.72,315.6,49249.0,292.5443,294.2781,292.4325,294.1849,49249.0
2022-11-16 11:50:00,315.59,316.08,315.32,315.35,62580.0,294.1756,294.6323,293.9239,293.9519,62580.0
2022-11-16 12:00:00,315.2,315.37,314.26,314.77,66554.0,293.812,293.9705,292.9358,293.4112,66554.0
2022-11-16 12:10:00,314.74,314.74,313.92,314.31,46286.0,293.3832,293.3832,292.6189,292.9824,46286.0
2022-11-16 12:20:00,314.36,314.65,313.75,314.5,55652.0,293.029,293.2994,292.4604,293.1595,55652.0
2022-11-16 12:30:00,314.5,315.17,314.3,314.69,41323.0,293.1595,293.7841,292.9731,293.3366,41323.0
2022-11-16 12:40:00,314.82,316.09,314.71,315.93,46103.0,293.4578,294.6416,293.3553,294.4925,46103.0
2022-11-16 12:50:00,315.88,316.0,315.21,315.47,49258.0,294.4459,294.5577,293.8214,294.0637,49258.0
2022-11-16 13:00:00,315.44,316.15,315.06,316.09,44032.0,294.0357,294.6976,293.6815,294.6416,44032.0
2022-11-16 13:10:00,316.15,316.21,315.56,315.96,26627.0,294.6976,294.7535,294.1476,294.5205,26627.0
2022-11-16 13:20:00,315.92,316.15,315.5,315.53,25576.0,294.4832,294.6976,294.0917,294.1196,25576.0
2022-11-16 13:30:00,315.55,315.69,314.11,314.38,62881.0,294.1383,294.2688,292.796,293.0477,62881.0
2022-11-16 13:40:00,314.48,315.15,314.28,314.4,29146.0,293.1409,293.7654,292.9545,293.0663,29146.0
2022-11-16 13:50:00,314.5,315.0,314.07,314.16,35863.0,293.1595,293.6256,292.7587,292.8426,35863.0
2022-11-16 14:00:00,314.16,315.35,313.82,315.35,41847.0,292.8426,293.9519,292.5257,293.9519,41847.0
2022-11-16 14:10:00,315.32,315.34,314.42,315.13,40709.0,293.9239,293.9425,293.085,293.7468,40709.0
2022-11-16 14:20:00,315.07,315.52,314.8,315.48,62203.0,293.6909,294.1103,293.4392,294.073,62203.0
2022-11-16 14:30:00,315.53,316.09,314.39,315.85,61312.0,294.1196,294.6416,293.057,294.4179,61312.0
2022-11-16 14:40:00,315.79,316.25,315.61,315.8,45893.0,294.362,294.7908,294.1942,294.3713,45893.0
2022-11-16 14:50:00,315.79,316.17,315.7,316.17,55561.0,294.362,294.7162,294.2781,294.7162,55561.0
2022-11-16 15:00:00,316.08,316.41,315.18,315.31,75319.0,294.6323,294.9399,293.7934,293.9146,75319.0
2022-11-16 15:10:00,315.28,315.68,314.58,314.84,62920.0,293.8866,294.2595,293.2341,293.4765,62920.0
2022-11-16 15:20:00,314.81,315.68,314.75,315.03,62201.0,293.4485,294.2595,293.3926,293.6536,62201.0
2022-11-16 15:30:00,314.98,315.34,314.68,315.2,93451.0,293.607,293.9425,293.3273,293.812,93451.0
2022-11-16 15:40:00,315.22,316.03,315.07,315.71,115909.0,293.8307,294.5857,293.6909,294.2874,115909.0
2022-11-16 15:50:00,315.71,316.0,314.64,315.09,268084.0,294.2874,294.5577,293.29,293.7095,268084.0
2022-11-17 09:30:00,312.0,313.68,310.91,311.54,161498.0,290.8292,292.3952,289.8131,290.4004,161498.0
2022-11-17 09:40:00,311.52,311.81,310.06,310.43,85680.0,290.3817,290.6521,289.0208,289.3657,85680.0
2022-11-17 09:50:00,310.42,311.26,309.27,309.59,64138.0,289.3564,290.1394,288.2844,288.5827,64138.0
2022-11-17 10:00:00,309.44,310.17,309.24,309.43,56718.0,288.4429,289.1233,288.2565,288.4336,56718.0
2022-11-17 10:10:00,309.28,309.68,308.03,309.1,64993.0,288.2937,288.6666,287.1286,288.126,64993.0
2022-11-17 10:20:00,308.93,310.75,308.93,310.1,55265.0,287.9675,289.664,287.9675,289.0581,55265.0
2022-11-17 10:30:00,310.1,310.34,309.22,309.88,54562.0,289.0581,289.2818,288.2378,288.853,54562.0
2022-11-17 10:40:00,309.84,310.0,308.13,308.36,46578.0,288.8157,288.9649,287.2218,287.4362,46578.0
2022-11-17 10:50:00,308.3,308.61,306.15,306.46,83574.0,287.3802,287.6692,285.3761,285.6651,83574.0
2022-11-17 11:00:00,306.41,307.35,306.24,307.2,59425.0,285.6185,286.4947,285.46,286.3549,59425.0
2022-11-17 11:10:00,306.93,307.88,306.93,307.03,31754.0,286.1032,286.9887,286.1032,286.1964,31754.0
2022-11-17 11:20:00,307.04,308.67,306.96,307.72,45752.0,286.2057,287.7251,286.1312,286.8396,45752.0
2022-11-17 11:30:00,307.68,308.07,307.2,307.52,32687.0,286.8023,287.1658,286.3549,286.6532,32687.0
2022-11-17 11:40:00,307.51,307.68,306.84,306.9,33493.0,286.6438,286.8023,286.0193,286.0752,33493.0
2022-11-17 11:50:00,306.84,309.0,306.84,309.0,42366.0,286.0193,288.0327,286.0193,288.0327,42366.0
2022-11-17 12:00:00,308.99,309.76,308.96,309.15,35125.0,288.0234,288.7412,287.9955,288.1726,35125.0
2022-11-17 12:10:00,309.15,309.57,308.94,309.51,34188.0,288.1726,288.5641,287.9768,288.5081,34188.0
2022-11-17 12:20:00,309.59,309.82,308.9,308.92,34307.0,288.5827,288.7971,287.9395,287.9582,34307.0
2022-11-17 12:30:00,308.95,309.67,308.88,309.67,30117.0,287.9861,288.6573,287.9209,288.6573,30117.0
2022-11-17 12:40:00,309.78,310.83,309.7,310.62,44399.0,288.7598,289.7386,288.6852,289.5428,44399.0
2022-11-17 12:50:00,310.61,311.37,310.61,311.11,40499.0,289.5335,290.2419,289.5335,289.9996,40499.0
2022-11-17 13:00:00,311.1,311.1,310.3,310.33,25493.0,289.9902,289.9902,289.2445,289.2725,25493.0
2022-11-17 13:10:00,310.39,311.09,310.39,311.02,25165.0,289.3284,289.9809,289.3284,289.9157,25165.0
2022-11-17 13:20:00,311.05,311.43,310.96,311.3,23182.0,289.9436,290.2978,289.8597,290.1767,23182.0
2022-11-17 13:30:00,311.35,311.44,310.99,311.16,23446.0,290.2233,290.3072,289.8877,290.0462,23446.0
2022-11-17 13:40:00,311.2,311.36,310.2,310.32,21958.0,290.0835,290.2326,289.1513,289.2632,21958.0
2022-11-17 13:50:00,310.38,310.98,310.05,310.78,24831.0,289.3191,289.8784,289.0115,289.692,24831.0
2022-11-17 14:00:00,310.72,310.99,310.6,310.63,21631.0,289.636,289.8877,289.5242,289.5521,21631.0
2022-11-17 14:10:00,310.56,310.56,309.98,310.14,32795.0,289.4869,289.4869,288.9462,289.0954,32795.0
2022-11-17 14:20:00,310.18,310.18,309.4,309.54,44938.0,289.1327,289.1327,288.4056,288.5361,44938.0
2022-11-17 14:30:00,309.44,309.44,308.81,309.19,34808.0,288.4429,288.4429,287.8556,288.2098,34808.0
2022-11-17 14:40:00,309.2,309.36,308.52,308.78,40660.0,288.2192,288.3683,287.5853,287.8277,40660.0
2022-11-17 14:50:00,308.73,309.06,308.3,308.77,40403.0,287.7811,288.0887,287.3802,287.8183,40403.0
2022-11-17 15:00:00,308.83,309.14,308.11,308.17,32223.0,287.8743,288.1632,287.2031,287.2591,32223.0
2022-11-17 15:10:00,308.14,308.18,307.39,307.46,47108.0,287.2311,287.2684,286.532,286.5972,47108.0
2022-11-17 15:20:00,307.46,308.58,307.34,308.43,39912.0,286.5972,287.6412,286.4854,287.5014,39912.0
2022-11-17 15:30:00,308.47,309.56,308.41,309.52,52049.0,287.5387,288.5547,287.4828,288.5175,52049.0
2022-11-17 15:40:00,309.57,310.56,309.26,310.55,70938.0,288.5641,289.4869,288.2751,289.4776,70938.0
2022-11-17 15:50:00,310.62,311.56,310.0,311.49,226465.0,289.5428,290.419,288.9649,290.3538,226465.0
2022-11-18 09:30:00,314.14,316.0,312.48,312.48,210902.0,292.824,294.5577,291.2766,291.2766,210902.0
2022-11-18 09:40:00,312.47,313.68,312.47,313.13,38958.0,291.2673,292.3952,291.2673,291.8825,38958.0
2022-11-18 09:50:00,313.29,314.49,313.03,313.61,47933.0,292.0316,293.1502,291.7893,292.3299,47933.0
2022-11-18 10:00:00,313.61,314.28,313.05,313.26,63051.0,292.3299,292.9545,291.8079,292.0037,63051.0
2022-11-18 10:10:00,313.24,314.87,313.23,314.16,83202.0,291.985,293.5044,291.9757,292.8426,83202.0
2022-11-18 10:20:00,314.16,314.55,312.86,313.27,43297.0,292.8426,293.2061,291.6308,292.013,43297.0
2022-11-18 10:30:00,313.18,313.98,312.76,313.6,40562.0,291.9291,292.6748,291.5376,292.3206,40562.0
2022-11-18 10:40:00,313.71,313.87,313.13,313.8,28717.0,292.4231,292.5723,291.8825,292.507,28717.0
2022-11-18 10:50:00,313.77,313.91,312.95,313.1,35996.0,292.4791,292.6096,291.7147,291.8545,35996.0
2022-11-18 11:00:00,313.16,313.22,312.13,312.57,37306.0,291.9105,291.9664,290.9503,291.3605,37306.0
2022-11-18 11:10:00,312.59,313.25,312.39,312.82,52054.0,291.3791,291.9944,291.1927,291.5935,52054.0
2022-11-18 11:20:00,312.88,313.05,312.37,312.67,32312.0,291.6495,291.8079,291.1741,291.4537,32312.0
2022-11-18 11:30:00,312.73,312.77,311.44,311.63,64874.0,291.5096,291.5469,290.3072,290.4843,64874.0
2022-11-18 11:40:00,311.72,312.41,311.64,311.66,26099.0,290.5682,291.2113,290.4936,290.5122,26099.0
2022-11-18 11:50:00,311.6,312.16,311.31,311.84,25405.0,290.4563,290.9783,290.186,290.68,25405.0
2022-11-18 12:00:00,311.78,312.12,311.65,311.88,17276.0,290.6241,290.941,290.5029,290.7173,17276.0
2022-11-18 12:10:00,311.77,311.98,310.61,310.71,38938.0,290.6148,290.8105,289.5335,289.6267,38938.0
2022-11-18 12:20:00,310.68,311.3,310.26,311.3,39905.0,289.5987,290.1767,289.2072,290.1767,39905.0
2022-11-18 12:30:00,311.26,311.59,310.54,311.58,23254.0,290.1394,290.447,289.4682,290.4377,23254.0
2022-11-18 12:40:00,311.6,311.6,310.64,310.82,18120.0,290.4563,290.4563,289.5615,289.7292,18120.0
2022-11-18 12:50:00,310.79,311.5,310.38,311.13,18795.0,289.7013,290.3631,289.3191,290.0182,18795.0
2022-11-18 13:00:00,311.42,311.77,311.12,311.66,24282.0,290.2885,290.6148,290.0089,290.5122,24282.0
2022-11-18 13:10:00,311.69,312.07,311.46,311.98,17035.0,290.5402,290.8944,290.3258,290.8105,17035.0
2022-11-18 13:20:00,312.0,312.62,311.58,312.49,24858.0,290.8292,291.4071,290.4377,291.2859,24858.0
2022-11-18 13:30:00,312.43,312.54,312.25,312.27,13020.0,291.23,291.3325,291.0622,291.0808,13020.0
2022-11-18 13:40:00,312.26,312.38,311.54,311.54,13274.0,291.0715,291.1834,290.4004,290.4004,13274.0
2022-11-18 13:50:00,311.52,311.72,311.11,311.68,16027.0,290.3817,290.5682,289.9996,290.5309,16027.0
2022-11-18 14:00:00,311.74,312.12,311.35,312.02,40717.0,290.5868,290.941,290.2233,290.8478,40717.0
2022-11-18 14:10:00,312.02,312.47,311.96,311.99,23270.0,290.8478,291.2673,290.7919,290.8198,23270.0
2022-11-18 14:20:00,312.07,312.2,311.66,311.82,13941.0,290.8944,291.0156,290.5122,290.6614,13941.0
2022-11-18 14:30:00,311.92,312.07,310.87,311.02,19786.0,290.7546,290.8944,289.7758,289.9157,19786.0
2022-11-18 14:40:00,310.94,311.16,310.42,310.59,26542.0,289.8411,290.0462,289.3564,289.5148,26542.0
2022-11-18 14:50:00,310.57,311.22,310.49,311.22,34863.0,289.4962,290.1021,289.4216,290.1021,34863.0
2022-11-18 15:00:00,311.19,312.23,311.17,312.23,42655.0,290.0741,291.0436,290.0555,291.0436,42655.0
2022-11-18 15:10:00,312.26,312.45,311.37,311.52,44599.0,291.0715,291.2486,290.2419,290.3817,44599.0
2022-11-18 15:20:00,311.48,311.94,311.03,311.89,44632.0,290.3445,290.7732,289.925,290.7266,44632.0
2022-11-18 15:30:00,311.97,312.89,311.94,312.89,50174.0,290.8012,291.6588,290.7732,291.6588,50174.0
2022-11-18 15:40:00,312.86,313.53,312.85,313.53,61104.0,291.6308,292.2554,291.6215,292.2554,61104.0
2022-11-18 15:50:00,313.53,313.88,312.21,313.2,273275.0,292.2554,292.5816,291.0249,291.9477,273275.0
2022-11-21 09:30:00,316.96,316.96,314.2,315.4,179727.0,295.4526,295.4526,292.8799,293.9985,179727.0
2022-11-21 09:40:00,315.52,317.61,315.46,317.54,98939.0,294.1103,296.0585,294.0544,295.9933,98939.0
2022-11-21 09:50:00,317.47,318.84,316.63,316.93,101362.0,295.928,297.205,295.145,295.4246,101362.0
2022-11-21 10:00:00,316.86,317.28,315.84,316.63,107082.0,295.3594,295.7509,294.4086,295.145,107082.0
2022-11-21 10:10:00,316.71,316.88,316.11,316.6,42536.0,295.2196,295.378,294.6603,295.117,42536.0
2022-11-21 10:20:00,316.61,317.13,316.31,316.43,79524.0,295.1264,295.6111,294.8467,294.9586,79524.0
2022-11-21 10:30:00,316.31,316.8,315.45,315.98,59884.0,294.8467,295.3035,294.0451,294.5391,59884.0
2022-11-21 10:40:00,315.98,316.77,315.59,316.53,70096.0,294.5391,295.2755,294.1756,295.0518,70096.0
2022-11-21 10:50:00,316.53,316.69,315.8,316.63,46284.0,295.0518,295.2009,294.3713,295.145,46284.0
2022-11-21 11:00:00,316.55,316.6,315.76,316.1,115274.0,295.0704,295.117,294.334,294.651,115274.0
2022-11-21 11:10:00,316.09,316.15,315.0,315.16,65966.0,294.6416,294.6976,293.6256,293.7747,65966.0
2022-11-21 11:20:00,315.18,315.62,315.02,315.08,39307.0,293.7934,294.2035,293.6442,293.7002,39307.0
2022-11-21 11:30:00,315.08,315.72,315.04,315.51,42428.0,293.7002,294.2967,293.6629,294.101,42428.0
2022-11-21 11:40:00,315.53,315.9,315.43,315.83,39996.0,294.1196,294.4645,294.0264,294.3993,39996.0
2022-11-21 11:50:00,315.79,315.79,314.8,315.26,48289.0,294.362,294.362,293.4392,293.868,48289.0
2022-11-21 12:00:00,315.26,315.78,315.13,315.71,40123.0,293.868,294.3527,293.7468,294.2874,40123.0
2022-11-21 12:10:00,315.65,315.93,315.16,315.46,36030.0,294.2315,294.4925,293.7747,294.0544,36030.0
2022-11-21 12:20:00,315.42,315.67,314.96,315.28,48176.0,294.0171,294.2501,293.5883,293.8866,48176.0
2022-11-21 12:30:00,315.18,316.01,314.88,315.48,40575.0,293.7934,294.5671,293.5137,294.073,40575.0
2022-11-21 12:40:00,315.42,315.61,315.05,315.23,38521.0,294.0171,294.1942,293.6722,293.84,38521.0
2022-11-21 12:50:00,315.22,315.76,315.05,315.49,38083.0,293.8307,294.334,293.6722,294.0824,38083.0
2022-11-21 13:00:00,315.54,316.4,315.5,316.19,31443.0,294.129,294.9306,294.0917,294.7349,31443.0
2022-11-21 13:10:00,316.31,316.97,316.31,316.68,34111.0,294.8467,295.4619,294.8467,295.1916,34111.0
2022-11-21 13:20:00,316.68,316.81,315.82,316.21,39219.0,295.1916,295.3128,294.39,294.7535,39219.0
2022-11-21 13:30:00,316.3,317.05,316.24,317.04,34589.0,294.8374,295.5365,294.7815,295.5272,34589.0
2022-11-21 13:40:00,317.0,317.18,316.72,316.72,35362.0,295.4899,295.6577,295.2289,295.2289,35362.0
2022-11-21 13:50:00,316.73,316.82,316.39,316.56,26767.0,295.2382,295.3221,294.9213,295.0798,26767.0
2022-11-21 14:00:00,316.57,317.12,316.52,316.64,34739.0,295.0891,295.6018,295.0425,295.1543,34739.0
2022-11-21 14:10:00,316.64,316.99,316.36,316.93,34779.0,295.1543,295.4806,294.8933,295.4246,34779.0
2022-11-21 14:20:00,316.96,317.02,316.11,316.32,36299.0,295.4526,295.5085,294.6603,294.856,36299.0
2022-11-21 14:30:00,316.31,316.95,316.17,316.92,44190.0,294.8467,295.4433,294.7162,295.4153,44190.0
2022-11-21 14:40:00,316.84,317.14,316.81,317.07,41165.0,295.3408,295.6204,295.3128,295.5551,41165.0
2022-11-21 14:50:00,317.06,317.38,316.95,317.06,47335.0,295.5458,295.8441,295.4433,295.5458,47335.0
2022-11-21 15:00:00,317.04,317.33,316.87,317.23,39981.0,295.5272,295.7975,295.3687,295.7043,39981.0
2022-11-21 15:10:00,317.22,317.6,317.06,317.46,50950.0,295.695,296.0492,295.5458,295.9187,50950.0
2022-11-21 15:20:00,317.49,317.72,316.77,316.99,47526.0,295.9466,296.161,295.2755,295.4806,47526.0
2022-11-21 15:30:00,316.94,317.65,316.91,317.52,54685.0,295.434,296.0958,295.406,295.9746,54685.0
2022-11-21 15:40:00,317.49,317.6,317.05,317.59,67852.0,295.9466,296.0492,295.5365,296.0399,67852.0
2022-11-21 15:50:00,317.58,317.85,316.76,316.98,224923.0,296.0305,296.2822,295.2662,295.4713,224923.0
2022-11-22 09:30:00,320.0,322.39,319.38,321.86,265574.0,298.2863,300.5142,297.7084,300.0201,265574.0
2022-11-22 09:40:00,321.83,323.67,320.72,322.79,193217.0,299.9922,301.7073,298.9575,300.887,193217.0
2022-11-22 09:50:00,322.72,324.25,322.25,323.72,133757.0,300.8218,302.2479,300.3837,301.7539,133757.0
2022-11-22 10:00:00,323.71,325.25,323.47,323.48,151674.0,301.7446,303.1801,301.5209,301.5302,151674.0
2022-11-22 10:10:00,323.61,324.3,323.1,324.24,131313.0,301.6514,302.2946,301.176,302.2386,131313.0
2022-11-22 10:20:00,324.14,324.57,323.2,324.34,72720.0,302.1454,302.5462,301.2692,302.3318,72720.0
2022-11-22 10:30:00,324.4,324.67,323.48,323.6,100363.0,302.3878,302.6394,301.5302,301.642,100363.0
2022-11-22 10:40:00,323.66,324.69,323.58,324.54,87510.0,301.698,302.6581,301.6234,302.5183,87510.0
2022-11-22 10:50:00,324.58,325.43,324.52,325.21,80795.0,302.5556,303.3479,302.4996,303.1428,80795.0
2022-11-22 11:00:00,325.26,325.65,324.96,325.04,93010.0,303.1894,303.5529,302.9098,302.9843,93010.0
2022-11-22 11:10:00,325.07,326.46,325.07,326.46,87615.0,303.0123,304.308,303.0123,304.308,87615.0
2022-11-22 11:20:00,326.44,326.66,325.55,326.04,114856.0,304.2893,304.4944,303.4597,303.9165,114856.0
2022-11-22 11:30:00,326.07,326.62,325.99,326.5,104373.0,303.9444,304.4571,303.8699,304.3453,104373.0
2022-11-22 11:40:00,326.54,326.82,325.57,325.79,97047.0,304.3826,304.6436,303.4784,303.6834,97047.0
2022-11-22 11:50:00,325.79,325.92,325.5,325.89,76982.0,303.6834,303.8046,303.4131,303.7767,76982.0
2022-11-22 12:00:00,325.92,326.34,325.45,325.6,61557.0,303.8046,304.1961,303.3665,303.5063,61557.0
2022-11-22 12:10:00,325.66,325.89,324.86,325.61,45607.0,303.5623,303.7767,302.8166,303.5157,45607.0
2022-11-22 12:20:00,325.6,325.88,325.51,325.74,41463.0,303.5063,303.7673,303.4224,303.6368,41463.0
2022-11-22 12:30:00,325.74,326.11,325.58,325.98,42318.0,303.6368,303.9817,303.4877,303.8606,42318.0
2022-11-22 12:40:00,325.95,325.97,325.5,325.8,36179.0,303.8326,303.8512,303.4131,303.6928,36179.0
2022-11-22 12:50:00,325.8,325.81,325.18,325.48,37090.0,303.6928,303.7021,303.1148,303.3945,37090.0
2022-11-22 13:00:00,325.48,325.61,325.05,325.59,50388.0,303.3945,303.5157,302.9937,303.497,50388.0
2022-11-22 13:10:00,325.66,325.96,325.5,325.65,47340.0,303.5623,303.8419,303.4131,303.5529,47340.0
2022-11-22 13:20:00,325.65,325.8,325.27,325.76,42636.0,303.5529,303.6928,303.1987,303.6555,42636.0
2022-11-22 13:30:00,325.76,326.15,325.07,325.32,66641.0,303.6555,304.019,303.0123,303.2453,66641.0
2022-11-22 13:40:00,325.34,325.62,325.13,325.38,39183.0,303.264,303.525,303.0682,303.3013,39183.0
2022-11-22 13:50:00,325.36,325.85,325.29,325.6,40842.0,303.2826,303.7394,303.2174,303.5063,40842.0
2022-11-22 14:00:00,325.63,325.78,325.24,325.24,31682.0,303.5343,303.6741,303.1708,303.1708,31682.0
2022-11-22 14:10:00,325.3,325.43,325.0,325.15,47693.0,303.2267,303.3479,302.9471,303.0869,47693.0
2022-11-22 14:20:00,325.16,325.94,325.12,325.83,43410.0,303.0962,303.8233,303.0589,303.7207,43410.0
2022-11-22 14:30:00,325.84,326.55,325.61,326.33,56759.0,303.7301,304.3919,303.5157,304.1868,56759.0
2022-11-22 14:40:00,326.32,326.39,325.63,325.89,32177.0,304.1775,304.2427,303.5343,303.7767,32177.0
2022-11-22 14:50:00,325.88,326.28,325.86,326.17,33244.0,303.7673,304.1402,303.7487,304.0377,33244.0
2022-11-22 15:00:00,326.17,326.61,326.12,326.45,35181.0,304.0377,304.4478,303.9911,304.2987,35181.0
2022-11-22 15:10:00,326.46,326.64,325.86,326.01,52766.0,304.308,304.4758,303.7487,303.8885,52766.0
2022-11-22 15:20:00,326.02,326.37,325.88,325.88,55969.0,303.8978,304.2241,303.7673,303.7673,55969.0
2022-11-22 15:30:00,325.91,326.12,325.44,325.57,91494.0,303.7953,303.9911,303.3572,303.4784,91494.0
2022-11-22 15:40:00,325.53,325.62,325.21,325.37,93294.0,303.4411,303.525,303.1428,303.2919,93294.0
2022-11-22 15:50:00,325.39,325.58,324.53,324.93,297370.0,303.3106,303.4877,302.5089,302.8818,297370.0
2022-11-23 09:30:00,326.76,327.28,324.9,326.88,161369.0,304.5876,305.0723,302.8538,304.6995,161369.0
2022-11-23 09:40:00,326.88,327.18,325.05,326.85,103012.0,304.6995,304.9791,302.9937,304.6715,103012.0
2022-11-23 09:50:00,326.88,327.82,326.02,326.61,92649.0,304.6995,305.5757,303.8978,304.4478,92649.0
2022-11-23 10:00:00,326.75,327.6,325.88,326.09,61343.0,304.5783,305.3706,303.7673,303.9631,61343.0
2022-11-23 10:10:00,326.2,326.39,324.63,325.42,65675.0,304.0656,304.2427,302.6022,303.3386,65675.0
2022-11-23 10:20:00,325.43,325.91,324.75,325.24,58775.0,303.3479,303.7953,302.714,303.1708,58775.0
2022-11-23 10:30:00,325.19,325.29,324.04,324.16,55750.0,303.1242,303.2174,302.0522,302.1641,55750.0
2022-11-23 10:40:00,324.22,324.59,323.66,324.04,52534.0,302.22,302.5649,301.698,302.0522,52534.0
2022-11-23 10:50:00,324.0,324.1,323.19,323.33,54196.0,302.0149,302.1081,301.2599,301.3904,54196.0
2022-11-23 11:00:00,323.33,324.23,323.01,324.16,53189.0,301.3904,302.2293,301.0921,302.1641,53189.0
2022-11-23 11:10:00,324.13,324.3,323.4,323.76,49363.0,302.1361,302.2946,301.4556,301.7912,49363.0
2022-11-23 11:20:00,323.7,324.3,322.91,323.08,77879.0,301.7353,302.2946,300.9989,301.1573,77879.0
2022-11-23 11:30:00,323.14,323.14,322.41,322.45,69122.0,301.2133,301.2133,300.5328,300.5701,69122.0
2022-11-23 11:40:00,322.4,323.41,322.37,322.42,53814.0,300.5235,301.4649,300.4955,300.5421,53814.0
2022-11-23 11:50:00,322.46,322.92,321.36,322.16,71501.0,300.5794,301.0082,299.554,300.2998,71501.0
2022-11-23 12:00:00,322.15,322.22,321.36,322.04,37152.0,300.2904,300.3557,299.554,300.1879,37152.0
2022-11-23 12:10:00,322.05,322.1,321.56,321.71,30795.0,300.1972,300.2438,299.7405,299.8803,30795.0
2022-11-23 12:20:00,321.71,322.2,321.55,322.0,40106.0,299.8803,300.337,299.7312,300.1506,40106.0
2022-11-23 12:30:00,322.03,322.46,321.61,321.81,32770.0,300.1786,300.5794,299.7871,299.9735,32770.0
2022-11-23 12:40:00,321.83,321.88,321.5,321.69,25651.0,299.9922,300.0388,299.6845,299.8617,25651.0
2022-11-23 12:50:00,321.75,321.77,320.44,321.03,32424.0,299.9176,299.9362,298.6965,299.2464,32424.0
2022-11-23 13:00:00,321.08,321.32,320.83,321.1,30699.0,299.293,299.5168,299.06,299.3117,30699.0
2022-11-23 13:10:00,321.18,321.34,320.94,321.23,29101.0,299.3863,299.5354,299.1625,299.4329,29101.0
2022-11-23 13:20:00,321.21,321.99,321.17,321.99,30745.0,299.4142,300.1413,299.3769,300.1413,30745.0
2022-11-23 13:30:00,321.99,322.42,321.68,322.02,40926.0,300.1413,300.5421,299.8523,300.1693,40926.0
2022-11-23 13:40:00,321.96,322.18,321.87,322.0,20718.0,300.1133,300.3184,300.0294,300.1506,20718.0
2022-11-23 13:50:00,322.0,322.12,321.67,322.03,31925.0,300.1506,300.2625,299.843,300.1786,31925.0
2022-11-23 14:00:00,322.08,323.53,321.55,322.87,51473.0,300.2252,301.5768,299.7312,300.9616,51473.0
2022-11-23 14:10:00,322.79,322.84,322.04,322.2,37426.0,300.887,300.9336,300.1879,300.337,37426.0
2022-11-23 14:20:00,322.3,322.94,321.95,322.45,42583.0,300.4303,301.0268,300.104,300.5701,42583.0
2022-11-23 14:30:00,322.43,322.54,320.88,321.12,46211.0,300.5514,300.654,299.1066,299.3303,46211.0
2022-11-23 14:40:00,321.08,322.1,321.08,322.0,36891.0,299.293,300.2438,299.293,300.1506,36891.0
2022-11-23 14:50:00,321.98,322.53,321.66,321.76,34371.0,300.132,300.6447,299.8337,299.9269,34371.0
2022-11-23 15:00:00,321.75,322.22,321.51,321.78,41968.0,299.9176,300.3557,299.6939,299.9455,41968.0
2022-11-23 15:10:00,321.79,322.26,321.65,322.22,32292.0,299.9549,300.393,299.8244,300.3557,32292.0
2022-11-23 15:20:00,322.2,322.2,321.71,321.72,48004.0,300.337,300.337,299.8803,299.8896,48004.0
2022-11-23 15:30:00,321.62,321.66,321.15,321.25,56744.0,299.7964,299.8337,299.3583,299.4515,56744.0
2022-11-23 15:40:00,321.25,321.49,320.84,321.18,84606.0,299.4515,299.6752,299.0693,299.3863,84606.0
2022-11-23 15:50:00,321.15,321.78,321.13,321.6,219078.0,299.3583,299.9455,299.3397,299.7778,219078.0
2022-11-25 09:30:00,322.89,325.87,321.9,323.94,204685.0,300.9802,303.758,300.0574,301.959,204685.0
2022-11-25 09:40:00,323.8,326.98,323.6,326.82,138864.0,301.8285,304.7927,301.642,304.6436,138864.0
2022-11-25 09:50:00,326.77,327.75,326.18,326.99,211529.0,304.5969,305.5105,304.047,304.802,211529.0
2022-11-25 10:00:00,327.04,328.0,326.68,326.76,134736.0,304.8486,305.7435,304.5131,304.5876,134736.0
2022-11-25 10:10:00,326.81,327.31,326.14,326.88,94017.0,304.6342,305.1003,304.0097,304.6995,94017.0
2022-11-25 10:20:00,326.82,327.31,326.12,326.32,73958.0,304.6436,305.1003,303.9911,304.1775,73958.0
2022-11-25 10:30:00,326.32,327.0,325.6,326.91,73244.0,304.1775,304.8113,303.5063,304.7274,73244.0
2022-11-25 10:40:00,326.83,327.14,325.8,326.37,55425.0,304.6529,304.9418,303.6928,304.2241,55425.0
2022-11-25 10:50:00,326.42,327.0,326.28,326.67,56475.0,304.2707,304.8113,304.1402,304.5037,56475.0
2022-11-25 11:00:00,326.69,327.73,326.65,327.59,67523.0,304.5224,305.4918,304.4851,305.3613,67523.0
2022-11-25 11:10:00,327.6,327.98,327.35,327.83,103081.0,305.3706,305.7248,305.1376,305.585,103081.0
2022-11-25 11:20:00,327.84,328.2,327.65,327.71,96408.0,305.5943,305.9299,305.4172,305.4732,96408.0
2022-11-25 11:30:00,327.7,327.97,327.01,327.75,84190.0,305.4638,305.7155,304.8207,305.5105,84190.0
2022-11-25 11:40:00,327.82,328.57,327.64,328.5,82461.0,305.5757,306.2748,305.4079,306.2096,82461.0
2022-11-25 11:50:00,328.5,329.08,328.21,328.63,80635.0,306.2096,306.7502,305.9392,306.3307,80635.0
2022-11-25 12:00:00,328.6,328.76,327.96,328.06,69203.0,306.3028,306.4519,305.7062,305.7994,69203.0
2022-11-25 12:10:00,328.04,328.21,327.6,327.64,52546.0,305.7808,305.9392,305.3706,305.4079,52546.0
2022-11-25 12:20:00,327.67,327.83,327.18,327.36,74893.0,305.4359,305.585,304.9791,305.1469,74893.0
2022-11-25 12:30:00,327.39,327.46,326.73,326.89,84465.0,305.1749,305.2401,304.5597,304.7088,84465.0
2022-11-25 12:40:00,326.83,327.0,326.18,326.18,87863.0,304.6529,304.8113,304.047,304.047,87863.0
2022-11-25 12:50:00,326.2,326.62,326.0,326.4,152506.0,304.0656,304.4571,303.8792,304.2521,152506.0
2022-11-28 09:30:00,325.06,328.8,325.0,328.41,243047.0,303.003,306.4892,302.9471,306.1257,243047.0
2022-11-28 09:40:00,328.45,328.45,325.89,327.19,118773.0,306.163,306.163,303.7767,304.9884,118773.0
2022-11-28 09:50:00,327.06,327.49,325.55,326.02,72816.0,304.8673,305.2681,303.4597,303.8978,72816.0
2022-11-28 10:00:00,325.96,326.76,325.63,326.55,89004.0,303.8419,304.5876,303.5343,304.3919,89004.0
2022-11-28 10:10:00,326.63,327.1,325.56,326.9,73536.0,304.4664,304.9046,303.4691,304.7181,73536.0
2022-11-28 10:20:00,326.78,327.04,325.58,326.82,85362.0,304.6063,304.8486,303.4877,304.6436,85362.0
2022-11-28 10:30:00,326.81,326.91,325.8,325.92,64877.0,304.6342,304.7274,303.6928,303.8046,64877.0
2022-11-28 10:40:00,325.89,326.0,324.14,324.22,74574.0,303.7767,303.8792,302.1454,302.22,74574.0
2022-11-28 10:50:00,324.1,324.77,324.0,324.43,60759.0,302.1081,302.7327,302.0149,302.4157,60759.0
2022-11-28 11:00:00,324.42,324.77,323.63,323.84,55930.0,302.4064,302.7327,301.67,301.8658,55930.0
2022-11-28 11:10:00,323.72,323.86,322.94,323.06,47201.0,301.7539,301.8844,301.0268,301.1387,47201.0
2022-11-28 11:20:00,323.06,323.42,322.71,323.12,42348.0,301.1387,301.4743,300.8124,301.1946,42348.0
2022-11-28 11:30:00,323.12,323.58,323.0,323.07,25801.0,301.1946,301.6234,301.0828,301.148,25801.0
2022-11-28 11:40:00,323.07,323.67,323.07,323.61,33143.0,301.148,301.7073,301.148,301.6514,33143.0
2022-11-28 11:50:00,323.58,323.58,322.55,322.61,34579.0,301.6234,301.6234,300.6633,300.7192,34579.0
2022-11-28 12:00:00,322.56,323.49,322.02,322.41,36857.0,300.6726,301.5395,300.1693,300.5328,36857.0
2022-11-28 12:10:00,322.35,322.88,321.81,322.87,31831.0,300.4769,300.9709,299.9735,300.9616,31831.0
2022-11-28 12:20:00,322.87,322.92,322.07,322.24,33284.0,300.9616,301.0082,300.2159,300.3743,33284.0
2022-11-28 12:30:00,322.35,322.42,321.71,321.77,37926.0,300.4769,300.5421,299.8803,299.9362,37926.0
2022-11-28 12:40:00,321.84,321.97,321.46,321.5,26861.0,300.0015,300.1227,299.6473,299.6845,26861.0
2022-11-28 12:50:00,321.58,321.75,320.94,321.33,27062.0,299.7591,299.9176,299.1625,299.5261,27062.0
2022-11-28 13:00:00,321.3,321.49,320.82,320.86,36866.0,299.4981,299.6752,299.0507,299.088,36866.0
2022-11-28 13:10:00,320.88,321.03,320.35,320.71,35400.0,299.1066,299.2464,298.6126,298.9482,35400.0
2022-11-28 13:20:00,320.71,321.03,320.37,320.63,40479.0,298.9482,299.2464,298.6312,298.8736,40479.0
2022-11-28 13:30:00,320.58,320.68,320.13,320.48,36154.0,298.827,298.9202,298.4075,298.7338,36154.0
2022-11-28 13:40:00,320.5,320.57,319.82,320.04,33275.0,298.7524,298.8177,298.1185,298.3236,33275.0
2022-11-28 13:50:00,320.09,320.32,319.45,319.65,35657.0,298.3702,298.5846,297.7736,297.9601,35657.0
2022-11-28 14:00:00,319.63,319.95,319.51,319.52,28929.0,297.9414,298.2397,297.8296,297.8389,28929.0
2022-11-28 14:10:00,319.53,320.47,319.5,320.46,45672.0,297.8482,298.7244,297.8203,298.7151,45672.0
2022-11-28 14:20:00,320.37,320.42,319.79,320.02,30467.0,298.6312,298.6778,298.0906,298.305,30467.0
2022-11-28 14:30:00,320.04,320.23,319.59,320.11,58063.0,298.3236,298.5007,297.9041,298.3889,58063.0
2022-11-28 14:40:00,320.12,320.16,319.72,319.79,47352.0,298.3982,298.4355,298.0253,298.0906,47352.0
2022-11-28 14:50:00,319.87,320.0,319.55,319.7,53407.0,298.1651,298.2863,297.8669,298.0067,53407.0
2022-11-28 15:00:00,319.68,319.87,319.34,319.48,125704.0,297.988,298.1651,297.6711,297.8016,125704.0
2022-11-28 15:10:00,319.46,319.62,318.47,318.74,56344.0,297.783,297.9321,296.8601,297.1118,56344.0
2022-11-28 15:20:00,318.78,319.1,318.18,318.34,50651.0,297.1491,297.4474,296.5898,296.739,50651.0
2022-11-28 15:30:00,318.31,318.64,317.84,318.54,115337.0,296.711,297.0186,296.2729,296.9254,115337.0
2022-11-28 15:40:00,318.54,319.03,318.09,318.09,110341.0,296.9254,297.3821,296.5059,296.5059,110341.0
2022-11-28 15:50:00,318.18,319.04,318.18,318.92,301919.0,296.5898,297.3915,296.5898,297.2796,301919.0
2022-11-29 09:30:00,316.0,320.0,315.91,318.71,162939.0,294.5577,298.2863,294.4739,297.0839,162939.0
2022-11-29 09:40:00,318.61,318.89,317.05,317.06,77098.0,296.9906,297.2516,295.5365,295.5458,77098.0
2022-11-29 09:50:00,316.94,318.33,316.76,318.19,90120.0,295.434,296.7296,295.2662,296.5991,90120.0
2022-11-29 10:00:00,318.22,318.68,317.12,317.77,103088.0,296.6271,297.0559,295.6018,296.2076,103088.0
2022-11-29 10:10:00,317.67,319.08,316.99,318.3,91233.0,296.1144,297.4288,295.4806,296.7017,91233.0
2022-11-29 10:20:00,318.37,319.12,317.53,319.12,78263.0,296.7669,297.466,295.9839,297.466,78263.0
2022-11-29 10:30:00,319.15,319.33,318.44,318.44,57284.0,297.494,297.6618,296.8322,296.8322,57284.0
2022-11-29 10:40:00,318.38,318.92,318.25,318.65,50494.0,296.7763,297.2796,296.6551,297.0279,50494.0
2022-11-29 10:50:00,318.69,318.91,318.16,318.91,38173.0,297.0652,297.2703,296.5712,297.2703,38173.0
2022-11-29 11:00:00,318.8,319.35,317.46,317.46,41769.0,297.1678,297.6804,295.9187,295.9187,41769.0
2022-11-29 11:10:00,317.5,318.33,317.5,317.72,50055.0,295.956,296.7296,295.956,296.161,50055.0
2022-11-29 11:20:00,317.77,318.15,317.39,317.8,42880.0,296.2076,296.5619,295.8534,296.2356,42880.0
2022-11-29 11:30:00,317.7,318.16,317.52,317.99,30562.0,296.1424,296.5712,295.9746,296.4127,30562.0
2022-11-29 11:40:00,317.95,318.19,317.72,318.08,43110.0,296.3754,296.5991,296.161,296.4966,43110.0
2022-11-29 11:50:00,318.03,318.36,317.89,317.92,28102.0,296.45,296.7576,296.3195,296.3475,28102.0
2022-11-29 12:00:00,317.99,317.99,317.21,317.51,30372.0,296.4127,296.4127,295.6856,295.9653,30372.0
2022-11-29 12:10:00,317.38,317.38,316.85,317.22,24940.0,295.8441,295.8441,295.3501,295.695,24940.0
2022-11-29 12:20:00,317.27,317.27,316.89,317.1,26886.0,295.7416,295.7416,295.3874,295.5831,26886.0
2022-11-29 12:30:00,317.07,317.88,317.07,317.59,28559.0,295.5551,296.3102,295.5551,296.0399,28559.0
2022-11-29 12:40:00,317.65,318.14,317.65,318.02,36222.0,296.0958,296.5525,296.0958,296.4407,36222.0
2022-11-29 12:50:00,317.99,318.16,317.85,318.1,32389.0,296.4127,296.5712,296.2822,296.5153,32389.0
2022-11-29 13:00:00,318.05,318.05,317.47,317.52,25318.0,296.4686,296.4686,295.928,295.9746,25318.0
2022-11-29 13:10:00,317.55,318.0,317.44,317.45,21375.0,296.0026,296.422,295.9,295.9094,21375.0
2022-11-29 13:20:00,317.52,317.56,316.85,316.85,23410.0,295.9746,296.0119,295.3501,295.3501,23410.0
2022-11-29 13:30:00,316.85,317.8,316.83,317.79,36203.0,295.3501,296.2356,295.3314,296.2263,36203.0
2022-11-29 13:40:00,317.74,317.74,316.91,316.93,21345.0,296.1797,296.1797,295.406,295.4246,21345.0
2022-11-29 13:50:00,316.91,317.39,316.72,317.28,27744.0,295.406,295.8534,295.2289,295.7509,27744.0
2022-11-29 14:00:00,317.23,318.21,317.23,317.74,32623.0,295.7043,296.6178,295.7043,296.1797,32623.0
2022-11-29 14:10:00,317.69,317.73,317.04,317.15,23395.0,296.1331,296.1704,295.5272,295.6297,23395.0
2022-11-29 14:20:00,317.05,317.36,316.8,316.86,17261.0,295.5365,295.8255,295.3035,295.3594,17261.0
2022-11-29 14:30:00,316.88,316.94,316.41,316.68,24179.0,295.378,295.434,294.9399,295.1916,24179.0
2022-11-29 14:40:00,316.68,316.79,316.11,316.24,23328.0,295.1916,295.2941,294.6603,294.7815,23328.0
2022-11-29 14:50:00,316.26,316.61,316.12,316.61,23173.0,294.8001,295.1264,294.6696,295.1264,23173.0
2022-11-29 15:00:00,316.61,316.85,316.42,316.72,22130.0,295.1264,295.3501,294.9493,295.2289,22130.0
2022-11-29 15:10:00,316.69,316.73,316.26,316.38,29636.0,295.2009,295.2382,294.8001,294.912,29636.0
2022-11-29 15:20:00,316.34,316.68,316.2,316.49,37084.0,294.8747,295.1916,294.7442,295.0145,37084.0
2022-11-29 15:30:00,316.57,316.81,316.32,316.48,47965.0,295.0891,295.3128,294.856,295.0052,47965.0
2022-11-29 15:40:00,316.5,316.79,316.02,316.44,74298.0,295.0238,295.2941,294.5764,294.9679,74298.0
2022-11-29 15:50:00,316.59,316.61,315.62,315.81,289815.0,295.1077,295.1264,294.2035,294.3806,289815.0
2022-11-30 09:30:00,312.93,314.77,312.29,312.29,160852.0,293.4067,295.1319,292.8066,292.8066,160852.0
2022-11-30 09:40:00,312.38,314.06,311.89,313.01,97646.0,292.891,294.4662,292.4316,293.4817,97646.0
2022-11-30 09:50:00,312.93,313.05,312.08,312.26,60475.0,293.4067,293.5192,292.6097,292.7785,60475.0
2022-11-30 10:00:00,312.29,312.59,311.49,312.2,46363.0,292.8066,293.0879,292.0565,292.7222,46363.0
2022-11-30 10:10:00,312.2,312.75,311.72,312.54,41859.0,292.7222,293.2379,292.2722,293.041,41859.0
2022-11-30 10:20:00,312.61,312.82,311.75,311.84,42122.0,293.1066,293.3035,292.3003,292.3847,42122.0
2022-11-30 10:30:00,311.92,312.79,311.8,312.63,49988.0,292.4597,293.2754,292.3472,293.1254,49988.0
2022-11-30 10:40:00,312.65,313.04,312.17,312.29,29906.0,293.1441,293.5098,292.6941,292.8066,29906.0
2022-11-30 10:50:00,312.3,312.59,312.16,312.43,37691.0,292.816,293.0879,292.6847,292.9379,37691.0
2022-11-30 11:00:00,312.42,313.2,312.2,313.12,26705.0,292.9285,293.6598,292.7222,293.5848,26705.0
2022-11-30 11:10:00,313.07,314.06,313.06,313.91,49662.0,293.5379,294.4662,293.5286,294.3255,49662.0
2022-11-30 11:20:00,313.88,314.16,313.41,313.84,26932.0,294.2974,294.5599,293.8567,294.2599,26932.0
2022-11-30 11:30:00,313.79,314.0,313.41,313.6,34183.0,294.213,294.4099,293.8567,294.0349,34183.0
2022-11-30 11:40:00,313.6,313.6,312.94,313.15,26309.0,294.0349,294.0349,293.4161,293.613,26309.0
2022-11-30 11:50:00,313.16,313.5,312.85,313.36,35788.0,293.6223,293.9411,293.3317,293.8099,35788.0
2022-11-30 12:00:00,313.32,313.51,312.98,313.11,29030.0,293.7723,293.9505,293.4536,293.5755,29030.0
2022-11-30 12:10:00,313.1,313.23,312.78,312.87,42893.0,293.5661,293.688,293.266,293.3504,42893.0
2022-11-30 12:20:00,312.86,313.24,312.43,313.24,27732.0,293.341,293.6973,292.9379,293.6973,27732.0
2022-11-30 12:30:00,313.29,313.59,312.96,313.15,39873.0,293.7442,294.0255,293.4348,293.613,39873.0
2022-11-30 12:40:00,313.15,313.45,313.12,313.36,25788.0,293.613,293.8942,293.5848,293.8099,25788.0
2022-11-30 12:50:00,313.38,313.72,313.35,313.67,31134.0,293.8286,294.1474,293.8005,294.1005,31134.0
2022-11-30 13:00:00,313.66,314.23,313.58,314.14,29078.0,294.0911,294.6256,294.0161,294.5412,29078.0
2022-11-30 13:10:00,314.13,314.43,313.97,314.09,39436.0,294.5318,294.8131,294.3818,294.4943,39436.0
2022-11-30 13:20:00,314.05,314.28,313.68,314.13,27816.0,294.4568,294.6725,294.1099,294.5318,27816.0
2022-11-30 13:30:00,314.11,316.82,313.7,316.6,81925.0,294.5131,297.054,294.1286,296.8477,81925.0
2022-11-30 13:40:00,316.51,316.81,314.9,316.02,50550.0,296.7633,297.0446,295.2538,296.3039,50550.0
2022-11-30 13:50:00,316.05,317.66,315.86,317.55,60124.0,296.332,297.8416,296.1539,297.7384,60124.0
2022-11-30 14:00:00,317.55,318.9,317.54,318.14,66260.0,297.7384,299.0042,297.7291,298.2916,66260.0
2022-11-30 14:10:00,318.13,319.74,317.88,319.65,68200.0,298.2823,299.7918,298.0479,299.7074,68200.0
2022-11-30 14:20:00,319.7,320.02,318.85,320.0,102114.0,299.7543,300.0543,298.9573,300.0356,102114.0
2022-11-30 14:30:00,319.99,320.03,319.04,319.31,95904.0,300.0262,300.0637,299.1355,299.3886,95904.0
2022-11-30 14:40:00,319.33,319.9,318.81,319.45,61939.0,299.4074,299.9418,298.9198,299.5199,61939.0
2022-11-30 14:50:00,319.45,320.25,319.34,320.01,55569.0,299.5199,300.27,299.4168,300.045,55569.0
2022-11-30 15:00:00,319.98,320.83,319.98,320.62,47657.0,300.0168,300.8138,300.0168,300.6169,47657.0
2022-11-30 15:10:00,320.66,321.59,320.62,321.41,72865.0,300.6544,301.5264,300.6169,301.3576,72865.0
2022-11-30 15:20:00,321.35,321.78,321.26,321.64,89430.0,301.3014,301.7045,301.217,301.5733,89430.0
2022-11-30 15:30:00,321.61,322.64,321.51,321.75,116396.0,301.5451,302.5109,301.4514,301.6764,116396.0
2022-11-30 15:40:00,321.66,322.76,321.45,322.73,190451.0,301.592,302.6234,301.3951,302.5953,190451.0
2022-11-30 15:50:00,322.67,324.19,322.23,323.73,726114.0,302.539,303.9642,302.1265,303.5329,726114.0
2022-12-01 09:30:00,326.31,327.6,324.93,325.42,151944.0,305.9519,307.1614,304.658,305.1174,151944.0
2022-12-01 09:40:00,325.32,327.0,325.31,326.63,59238.0,305.0237,306.5989,305.0143,306.252,59238.0
2022-12-01 09:50:00,326.78,328.5,326.69,326.86,88037.0,306.3926,308.0053,306.3082,306.4676,88037.0
2022-12-01 10:00:00,326.92,327.8,326.08,326.77,56333.0,306.5239,307.349,305.7363,306.3832,56333.0
2022-12-01 10:10:00,326.87,327.04,325.46,325.5,51785.0,306.477,306.6364,305.1549,305.1925,51785.0
2022-12-01 10:20:00,325.59,326.44,325.26,325.4,43708.0,305.2768,306.0738,304.9674,305.0987,43708.0
2022-12-01 10:30:00,325.41,325.78,324.44,324.85,47863.0,305.1081,305.455,304.1986,304.583,47863.0
2022-12-01 10:40:00,324.83,326.34,324.65,326.34,42558.0,304.5643,305.98,304.3955,305.98,42558.0
2022-12-01 10:50:00,326.28,327.04,326.12,327.02,39922.0,305.9238,306.6364,305.7738,306.6176,39922.0
2022-12-01 11:00:00,327.07,327.36,326.62,326.81,35252.0,306.6645,306.9364,306.2426,306.4207,35252.0
2022-12-01 11:10:00,326.79,327.5,325.27,325.8,45670.0,306.402,307.0677,304.9768,305.4737,45670.0
2022-12-01 11:20:00,325.89,326.45,324.6,324.76,50425.0,305.5581,306.0832,304.3486,304.4986,50425.0
2022-12-01 11:30:00,324.73,326.03,324.68,325.41,42147.0,304.4705,305.6894,304.4236,305.1081,42147.0
2022-12-01 11:40:00,325.59,325.83,325.24,325.69,22049.0,305.2768,305.5019,304.9487,305.3706,22049.0
2022-12-01 11:50:00,325.72,327.6,325.59,327.3,84090.0,305.3987,307.1614,305.2768,306.8802,84090.0
2022-12-01 12:00:00,327.27,327.46,326.32,326.52,49762.0,306.852,307.0302,305.9613,306.1488,49762.0
2022-12-01 12:10:00,326.6,327.39,326.33,327.35,35681.0,306.2238,306.9645,305.9707,306.927,35681.0
2022-12-01 12:20:00,327.39,328.15,327.22,328.06,59597.0,306.9645,307.6771,306.8051,307.5927,59597.0
2022-12-01 12:30:00,328.06,329.57,328.04,328.27,108227.0,307.5927,309.0085,307.574,307.7896,108227.0
2022-12-01 12:40:00,328.2,329.0,328.18,328.65,30246.0,307.724,308.4741,307.7053,308.1459,30246.0
2022-12-01 12:50:00,328.57,329.24,328.42,328.62,30057.0,308.0709,308.6991,307.9303,308.1178,30057.0
2022-12-01 13:00:00,328.69,329.31,328.4,329.08,33537.0,308.1834,308.7648,307.9115,308.5491,33537.0
2022-12-01 13:10:00,329.18,329.67,327.94,327.94,57871.0,308.6429,309.1023,307.4802,307.4802,57871.0
2022-12-01 13:20:00,328.05,328.52,327.99,328.33,22857.0,307.5834,308.024,307.5271,307.8459,22857.0
2022-12-01 13:30:00,328.3,328.42,327.61,327.89,24304.0,307.8178,307.9303,307.1708,307.4333,24304.0
2022-12-01 13:40:00,327.95,328.49,327.92,328.21,19133.0,307.4896,307.9959,307.4615,307.7334,19133.0
2022-12-01 13:50:00,328.15,328.29,327.6,327.88,29097.0,307.6771,307.8084,307.1614,307.424,29097.0
2022-12-01 14:00:00,327.8,327.91,327.05,327.2,17956.0,307.349,307.4521,306.6458,306.7864,17956.0
2022-12-01 14:10:00,327.18,327.98,327.08,327.91,25268.0,306.7676,307.5177,306.6739,307.4521,25268.0
2022-12-01 14:20:00,327.91,328.07,327.55,327.9,24613.0,307.4521,307.6021,307.1146,307.4427,24613.0
2022-12-01 14:30:00,327.91,328.04,327.73,327.94,30657.0,307.4521,307.574,307.2833,307.4802,30657.0
2022-12-01 14:40:00,327.99,328.13,327.72,328.13,30067.0,307.5271,307.6584,307.274,307.6584,30067.0
2022-12-01 14:50:00,328.16,328.36,327.59,327.86,21563.0,307.6865,307.874,307.1521,307.4052,21563.0
2022-12-01 15:00:00,327.89,328.4,327.71,328.17,32012.0,307.4333,307.9115,307.2646,307.6959,32012.0
2022-12-01 15:10:00,328.11,328.11,327.06,327.31,31055.0,307.6396,307.6396,306.6551,306.8895,31055.0
2022-12-01 15:20:00,327.26,327.44,326.97,327.33,28183.0,306.8426,307.0114,306.5707,306.9083,28183.0
2022-12-01 15:30:00,327.24,328.04,327.24,327.91,36559.0,306.8239,307.574,306.8239,307.4521,36559.0
2022-12-01 15:40:00,327.91,328.57,327.59,327.61,67132.0,307.4521,308.0709,307.1521,307.1708,67132.0
2022-12-01 15:50:00,327.61,328.18,326.81,327.06,223823.0,307.1708,307.7053,306.4207,306.6551,223823.0
2022-12-02 09:30:00,321.08,323.7,320.75,322.88,137604.0,301.0482,303.5048,300.7388,302.7359,137604.0
2022-12-02 09:40:00,322.89,323.31,320.33,320.77,91291.0,302.7453,303.1391,300.345,300.7576,91291.0
2022-12-02 09:50:00,320.73,322.35,320.69,322.06,40548.0,300.72,302.239,300.6825,301.9671,40548.0
2022-12-02 10:00:00,321.94,322.73,321.52,322.42,31345.0,301.8546,302.5953,301.4608,302.3046,31345.0
2022-12-02 10:10:00,322.43,323.94,322.43,323.42,44819.0,302.314,303.7298,302.314,303.2422,44819.0
2022-12-02 10:20:00,323.38,324.39,323.14,324.03,53413.0,303.2047,304.1517,302.9797,303.8142,53413.0
2022-12-02 10:30:00,324.03,324.94,323.41,324.25,41045.0,303.8142,304.6674,303.2328,304.0204,41045.0
2022-12-02 10:40:00,324.05,325.12,323.66,324.98,42938.0,303.8329,304.8362,303.4672,304.7049,42938.0
2022-12-02 10:50:00,325.01,325.33,324.3,325.1,32845.0,304.733,305.0331,304.0673,304.8174,32845.0
2022-12-02 11:00:00,325.03,325.07,324.08,324.31,24391.0,304.7518,304.7893,303.861,304.0767,24391.0
2022-12-02 11:10:00,324.43,325.26,324.29,324.98,39849.0,304.1892,304.9674,304.0579,304.7049,39849.0
2022-12-02 11:20:00,324.91,325.74,324.89,325.74,30122.0,304.6393,305.4175,304.6205,305.4175,30122.0
2022-12-02 11:30:00,325.64,326.64,325.52,326.33,23062.0,305.3237,306.2613,305.2112,305.9707,23062.0
2022-12-02 11:40:00,326.46,327.3,326.33,326.87,35013.0,306.0926,306.8802,305.9707,306.477,35013.0
2022-12-02 11:50:00,327.0,327.06,326.52,326.72,18092.0,306.5989,306.6551,306.1488,306.3363,18092.0
2022-12-02 12:00:00,326.73,327.79,326.5,327.58,52035.0,306.3457,307.3396,306.1301,307.1427,52035.0
2022-12-02 12:10:00,327.55,327.95,326.66,326.66,25875.0,307.1146,307.4896,306.2801,306.2801,25875.0
2022-12-02 12:20:00,326.72,327.01,326.34,327.0,50788.0,306.3363,306.6082,305.98,306.5989,50788.0
2022-12-02 12:30:00,326.92,327.32,326.63,327.07,18495.0,306.5239,306.8989,306.252,306.6645,18495.0
2022-12-02 12:40:00,327.03,327.48,326.81,327.29,31565.0,306.627,307.0489,306.4207,306.8708,31565.0
2022-12-02 12:50:00,327.16,327.16,326.39,326.4,22039.0,306.7489,306.7489,306.0269,306.0363,22039.0
2022-12-02 13:00:00,326.36,326.53,326.03,326.25,27397.0,305.9988,306.1582,305.6894,305.8957,27397.0
2022-12-02 13:10:00,326.23,327.09,326.23,326.68,27450.0,305.8769,306.6833,305.8769,306.2988,27450.0
2022-12-02 13:20:00,326.6,326.92,326.41,326.87,28357.0,306.2238,306.5239,306.0457,306.477,28357.0
2022-12-02 13:30:00,326.84,327.26,326.65,326.67,23910.0,306.4489,306.8426,306.2707,306.2895,23910.0
2022-12-02 13:40:00,326.73,327.35,326.73,327.16,23573.0,306.3457,306.927,306.3457,306.7489,23573.0
2022-12-02 13:50:00,327.2,327.22,326.37,326.4,29373.0,306.7864,306.8051,306.0082,306.0363,29373.0
2022-12-02 14:00:00,326.39,326.95,326.39,326.65,26971.0,306.0269,306.552,306.0269,306.2707,26971.0
2022-12-02 14:10:00,326.58,326.95,326.2,326.71,22896.0,306.2051,306.552,305.8488,306.327,22896.0
2022-12-02 14:20:00,326.78,326.84,326.36,326.75,16349.0,306.3926,306.4489,305.9988,306.3645,16349.0
2022-12-02 14:30:00,326.72,326.9,326.6,326.69,21028.0,306.3363,306.5051,306.2238,306.3082,21028.0
2022-12-02 14:40:00,326.65,327.43,326.64,327.4,24620.0,306.2707,307.002,306.2613,306.9739,24620.0
2022-12-02 14:50:00,327.46,328.23,327.29,328.09,39830.0,307.0302,307.7521,306.8708,307.6209,39830.0
2022-12-02 15:00:00,328.12,328.48,327.9,328.36,23233.0,307.649,307.9865,307.4427,307.874,23233.0
2022-12-02 15:10:00,328.38,328.45,328.1,328.24,27368.0,307.8928,307.9584,307.6302,307.7615,27368.0
2022-12-02 15:20:00,328.3,328.3,327.32,327.43,32111.0,307.8178,307.8178,306.8989,307.002,32111.0
2022-12-02 15:30:00,327.45,327.79,327.28,327.65,47647.0,307.0208,307.3396,306.8614,307.2083,47647.0
2022-12-02 15:40:00,327.68,327.73,326.94,327.14,54705.0,307.2364,307.2833,306.5426,306.7301,54705.0
2022-12-02 15:50:00,327.18,327.98,327.03,327.92,193688.0,306.7676,307.5177,306.627,307.4615,193688.0
2022-12-05 09:30:00,325.15,325.52,323.25,323.31,242724.0,304.8643,305.2112,303.0828,303.1391,242724.0
2022-12-05 09:40:00,323.2,323.24,320.5,320.5,122020.0,303.0359,303.0735,300.5044,300.5044,122020.0
2022-12-05 09:50:00,320.61,321.9,320.15,321.29,76376.0,300.6075,301.8171,300.1762,301.2451,76376.0
2022-12-05 10:00:00,321.0,322.04,320.1,320.81,65122.0,300.9732,301.9483,300.1294,300.7951,65122.0
2022-12-05 10:10:00,320.9,321.79,320.85,321.04,54100.0,300.8794,301.7139,300.8326,301.0107,54100.0
2022-12-05 10:20:00,321.09,321.3,320.71,320.94,61418.0,301.0576,301.2545,300.7013,300.9169,61418.0
2022-12-05 10:30:00,321.1,321.33,320.5,320.94,52343.0,301.067,301.2826,300.5044,300.9169,52343.0
2022-12-05 10:40:00,321.0,322.0,320.76,321.65,43970.0,300.9732,301.9108,300.7482,301.5827,43970.0
2022-12-05 10:50:00,321.73,322.35,321.31,322.29,43639.0,301.6577,302.239,301.2639,302.1827,43639.0
2022-12-05 11:00:00,322.38,322.65,321.76,322.04,41227.0,302.2671,302.5203,301.6858,301.9483,41227.0
2022-12-05 11:10:00,322.1,322.39,321.13,321.13,35658.0,302.0046,302.2765,301.0951,301.0951,35658.0
2022-12-05 11:20:00,321.17,321.17,320.33,320.56,48755.0,301.1326,301.1326,300.345,300.5607,48755.0
2022-12-05 11:30:00,320.63,321.46,320.62,321.22,31774.0,300.6263,301.4045,300.6169,301.1795,31774.0
2022-12-05 11:40:00,321.22,321.74,321.15,321.31,35228.0,301.1795,301.667,301.1138,301.2639,35228.0
2022-12-05 11:50:00,321.29,321.53,320.98,321.02,22384.0,301.2451,301.4701,300.9545,300.992,22384.0
2022-12-05 12:00:00,321.0,321.03,320.8,320.99,22364.0,300.9732,301.0013,300.7857,300.9638,22364.0
2022-12-05 12:10:00,321.0,321.77,320.79,321.3,36275.0,300.9732,301.6952,300.7763,301.2545,36275.0
2022-12-05 12:20:00,321.33,322.03,321.32,321.96,28174.0,301.2826,301.9389,301.2732,301.8733,28174.0
2022-12-05 12:30:00,321.92,322.04,321.03,321.38,24505.0,301.8358,301.9483,301.0013,301.3295,24505.0
2022-12-05 12:40:00,321.49,322.06,321.25,321.98,42350.0,301.4326,301.9671,301.2076,301.8921,42350.0
2022-12-05 12:50:00,321.95,322.0,321.29,321.4,28119.0,301.8639,301.9108,301.2451,301.3482,28119.0
2022-12-05 13:00:00,321.48,322.06,321.44,321.91,39666.0,301.4233,301.9671,301.3858,301.8264,39666.0
2022-12-05 13:10:00,321.93,322.23,321.8,321.8,29137.0,301.8452,302.1265,301.7233,301.7233,29137.0
2022-12-05 13:20:00,321.8,321.8,320.39,321.0,42540.0,301.7233,301.7233,300.4013,300.9732,42540.0
2022-12-05 13:30:00,320.96,321.22,320.69,320.87,32959.0,300.9357,301.1795,300.6825,300.8513,32959.0
2022-12-05 13:40:00,320.9,321.15,320.56,320.85,24530.0,300.8794,301.1138,300.5607,300.8326,24530.0
2022-12-05 13:50:00,320.84,320.85,320.08,320.2,30299.0,300.8232,300.8326,300.1106,300.2231,30299.0
2022-12-05 14:00:00,320.2,320.36,319.67,320.34,44001.0,300.2231,300.3731,299.7262,300.3544,44001.0
2022-12-05 14:10:00,320.34,321.16,320.26,320.93,18572.0,300.3544,301.1232,300.2794,300.9076,18572.0
2022-12-05 14:20:00,320.89,321.08,320.68,320.94,28627.0,300.8701,301.0482,300.6732,300.9169,28627.0
2022-12-05 14:30:00,320.88,321.03,320.69,320.89,23839.0,300.8607,301.0013,300.6825,300.8701,23839.0
2022-12-05 14:40:00,320.82,320.86,320.41,320.77,30515.0,300.8044,300.8419,300.42,300.7576,30515.0
2022-12-05 14:50:00,320.85,321.17,320.62,320.64,28171.0,300.8326,301.1326,300.6169,300.6357,28171.0
2022-12-05 15:00:00,320.63,320.85,320.36,320.79,37724.0,300.6263,300.8326,300.3731,300.7763,37724.0
2022-12-05 15:10:00,320.73,321.05,320.59,320.75,33081.0,300.72,301.0201,300.5888,300.7388,33081.0
2022-12-05 15:20:00,320.68,321.0,320.36,320.44,35635.0,300.6732,300.9732,300.3731,300.4481,35635.0
2022-12-05 15:30:00,320.42,321.04,320.36,320.41,52160.0,300.4294,301.0107,300.3731,300.42,52160.0
2022-12-05 15:40:00,320.35,320.35,319.79,319.94,62273.0,300.3638,300.3638,299.8387,299.9793,62273.0
2022-12-05 15:50:00,319.94,320.41,319.54,320.07,260524.0,299.9793,300.42,299.6043,300.1012,260524.0
2022-12-06 09:30:00,319.64,320.91,318.35,320.64,97314.0,299.6981,300.8888,298.4885,300.6357,97314.0
2022-12-06 09:40:00,320.63,320.79,318.35,320.37,63285.0,300.6263,300.7763,298.4885,300.3825,63285.0
2022-12-06 09:50:00,320.33,321.65,318.96,319.41,51589.0,300.345,301.5827,299.0605,299.4824,51589.0
2022-12-06 10:00:00,319.48,319.63,318.1,319.08,33175.0,299.548,299.6887,298.2541,299.173,33175.0
2022-12-06 10:10:00,319.02,319.66,318.49,319.29,47476.0,299.1167,299.7168,298.6198,299.3699,47476.0
2022-12-06 10:20:00,319.21,319.3,318.49,318.6,31603.0,299.2949,299.3793,298.6198,298.7229,31603.0
2022-12-06 10:30:00,318.7,319.72,318.69,319.12,23590.0,298.8167,299.7731,298.8073,299.2105,23590.0
2022-12-06 10:40:00,319.19,319.69,318.77,319.43,44187.0,299.2761,299.7449,298.8823,299.5012,44187.0
2022-12-06 10:50:00,319.37,319.44,318.7,318.8,38547.0,299.4449,299.5105,298.8167,298.9105,38547.0
2022-12-06 11:00:00,318.68,318.85,317.46,317.63,51026.0,298.7979,298.9573,297.6541,297.8135,51026.0
2022-12-06 11:10:00,317.6,318.28,317.01,317.32,62808.0,297.7853,298.4229,297.2321,297.5228,62808.0
2022-12-06 11:20:00,317.35,317.96,317.14,317.71,30832.0,297.5509,298.1229,297.354,297.8885,30832.0
2022-12-06 11:30:00,317.68,318.23,317.2,317.33,26673.0,297.8603,298.376,297.4103,297.5322,26673.0
2022-12-06 11:40:00,317.4,317.4,317.08,317.22,19574.0,297.5978,297.5978,297.2978,297.429,19574.0
2022-12-06 11:50:00,317.22,317.46,316.36,317.06,28094.0,297.429,297.6541,296.6227,297.279,28094.0
2022-12-06 12:00:00,317.02,317.44,316.87,316.99,25740.0,297.2415,297.6353,297.1009,297.2134,25740.0
2022-12-06 12:10:00,316.95,316.95,315.99,315.99,27003.0,297.1759,297.1759,296.2758,296.2758,27003.0
2022-12-06 12:20:00,316.04,316.86,315.97,316.85,26689.0,296.3227,297.0915,296.257,297.0821,26689.0
2022-12-06 12:30:00,316.76,317.17,316.66,316.94,18984.0,296.9977,297.3822,296.904,297.1665,18984.0
2022-12-06 12:40:00,316.97,317.3,316.68,317.29,22307.0,297.1946,297.504,296.9227,297.4947,22307.0
2022-12-06 12:50:00,317.3,317.77,317.15,317.76,22715.0,297.504,297.9447,297.3634,297.9353,22715.0
2022-12-06 13:00:00,317.7,318.18,317.4,317.4,68140.0,297.8791,298.3291,297.5978,297.5978,68140.0
2022-12-06 13:10:00,317.44,317.52,316.36,316.36,49505.0,297.6353,297.7103,296.6227,296.6227,49505.0
2022-12-06 13:20:00,316.31,316.53,315.87,316.31,30370.0,296.5758,296.7821,296.1633,296.5758,30370.0
2022-12-06 13:30:00,316.26,316.58,315.93,316.38,23325.0,296.5289,296.829,296.2195,296.6414,23325.0
2022-12-06 13:40:00,316.36,316.53,316.2,316.27,19176.0,296.6227,296.7821,296.4727,296.5383,19176.0
2022-12-06 13:50:00,316.17,316.43,316.03,316.25,45876.0,296.4445,296.6883,296.3133,296.5196,45876.0
2022-12-06 14:00:00,316.23,316.31,315.33,315.45,34953.0,296.5008,296.5758,295.6569,295.7695,34953.0
2022-12-06 14:10:00,315.36,315.44,314.79,315.09,30731.0,295.6851,295.7601,295.1506,295.4319,30731.0
2022-12-06 14:20:00,315.13,315.27,314.78,314.99,28000.0,295.4694,295.6007,295.1413,295.3382,28000.0
2022-12-06 14:30:00,314.98,315.12,314.54,314.77,29345.0,295.3288,295.46,294.9162,295.1319,29345.0
2022-12-06 14:40:00,314.88,315.75,314.88,315.42,22753.0,295.235,296.0507,295.235,295.7413,22753.0
2022-12-06 14:50:00,315.35,316.11,315.34,315.96,17742.0,295.6757,296.3883,295.6663,296.2476,17742.0
2022-12-06 15:00:00,315.98,316.75,315.98,316.33,48336.0,296.2664,296.9884,296.2664,296.5946,48336.0
2022-12-06 15:10:00,316.32,316.33,315.86,316.0,21472.0,296.5852,296.5946,296.1539,296.2851,21472.0
2022-12-06 15:20:00,316.0,316.29,315.78,315.98,33073.0,296.2851,296.5571,296.0789,296.2664,33073.0
2022-12-06 15:30:00,315.99,317.6,315.96,317.6,66690.0,296.2758,297.7853,296.2476,297.7853,66690.0
2022-12-06 15:40:00,317.63,318.16,317.39,317.94,71095.0,297.8135,298.3104,297.5884,298.1041,71095.0
2022-12-06 15:50:00,317.92,318.22,317.11,317.59,203137.0,298.0854,298.3666,297.3259,297.7759,203137.0
2022-12-07 09:30:00,315.96,321.32,314.44,319.8,156555.0,296.2476,301.2732,294.8225,299.8481,156555.0
2022-12-07 09:40:00,319.76,320.81,316.7,317.08,77610.0,299.8106,300.7951,296.9415,297.2978,77610.0
2022-12-07 09:50:00,317.1,318.31,316.82,318.31,60903.0,297.3165,298.451,297.054,298.451,60903.0
2022-12-07 10:00:00,318.14,320.25,317.33,319.71,63470.0,298.2916,300.27,297.5322,299.7637,63470.0
2022-12-07 10:10:00,319.68,320.25,318.93,319.27,63398.0,299.7356,300.27,299.0323,299.3511,63398.0
2022-12-07 10:20:00,319.13,320.39,318.62,320.39,52398.0,299.2199,300.4013,298.7417,300.4013,52398.0
2022-12-07 10:30:00,320.3,320.69,319.32,319.63,55821.0,300.3169,300.6825,299.398,299.6887,55821.0
2022-12-07 10:40:00,319.68,321.5,319.42,321.25,76312.0,299.7356,301.442,299.4918,301.2076,76312.0
2022-12-07 10:50:00,321.29,321.87,321.17,321.64,48320.0,301.2451,301.7889,301.1326,301.5733,48320.0
2022-12-07 11:00:00,321.71,322.88,321.62,322.29,58550.0,301.6389,302.7359,301.5545,302.1827,58550.0
2022-12-07 11:10:00,322.39,322.64,321.59,321.72,40756.0,302.2765,302.5109,301.5264,301.6483,40756.0
2022-12-07 11:20:00,321.5,321.5,319.76,319.94,51126.0,301.442,301.442,299.8106,299.9793,51126.0
2022-12-07 11:30:00,319.78,319.84,319.02,319.02,33289.0,299.8293,299.8856,299.1167,299.1167,33289.0
2022-12-07 11:40:00,319.03,319.3,318.36,318.51,40092.0,299.1261,299.3793,298.4979,298.6386,40092.0
2022-12-07 11:50:00,318.57,319.59,318.41,319.44,27394.0,298.6948,299.6512,298.5448,299.5105,27394.0
2022-12-07 12:00:00,319.54,319.95,319.32,319.93,23799.0,299.6043,299.9887,299.398,299.97,23799.0
2022-12-07 12:10:00,319.93,320.4,319.42,320.09,39461.0,299.97,300.4106,299.4918,300.12,39461.0
2022-12-07 12:20:00,320.16,320.75,320.1,320.67,20507.0,300.1856,300.7388,300.1294,300.6638,20507.0
2022-12-07 12:30:00,320.77,321.16,320.53,320.85,17941.0,300.7576,301.1232,300.5325,300.8326,17941.0
2022-12-07 12:40:00,320.9,321.69,320.77,321.62,18159.0,300.8794,301.6202,300.7576,301.5545,18159.0
2022-12-07 12:50:00,321.73,322.15,321.62,321.79,34710.0,301.6577,302.0515,301.5545,301.7139,34710.0
2022-12-07 13:00:00,321.87,321.98,321.28,321.66,16895.0,301.7889,301.8921,301.2357,301.592,16895.0
2022-12-07 13:10:00,321.76,322.18,321.62,321.91,20825.0,301.6858,302.0796,301.5545,301.8264,20825.0
2022-12-07 13:20:00,321.89,322.01,321.41,321.49,18770.0,301.8077,301.9202,301.3576,301.4326,18770.0
2022-12-07 13:30:00,321.45,321.49,321.0,321.13,26081.0,301.3951,301.4326,300.9732,301.0951,26081.0
2022-12-07 13:40:00,321.13,321.64,321.11,321.5,13269.0,301.0951,301.5733,301.0763,301.442,13269.0
2022-12-07 13:50:00,321.5,321.51,320.7,320.84,16904.0,301.442,301.4514,300.6919,300.8232,16904.0
2022-12-07 14:00:00,320.83,320.97,320.33,320.61,25511.0,300.8138,300.9451,300.345,300.6075,25511.0
2022-12-07 14:10:00,320.61,321.32,320.52,320.8,22120.0,300.6075,301.2732,300.5232,300.7857,22120.0
2022-12-07 14:20:00,320.69,321.04,320.5,321.0,15767.0,300.6825,301.0107,300.5044,300.9732,15767.0
2022-12-07 14:30:00,321.0,321.15,320.72,321.06,16705.0,300.9732,301.1138,300.7107,301.0295,16705.0
2022-12-07 14:40:00,321.06,321.06,320.5,320.5,16272.0,301.0295,301.0295,300.5044,300.5044,16272.0
2022-12-07 14:50:00,320.53,320.65,319.88,320.06,38980.0,300.5325,300.645,299.9231,300.0918,38980.0
2022-12-07 15:00:00,319.99,320.21,319.24,319.32,20288.0,300.0262,300.2325,299.323,299.398,20288.0
2022-12-07 15:10:00,319.38,319.43,318.59,318.68,40066.0,299.4543,299.5012,298.7136,298.7979,40066.0
2022-12-07 15:20:00,318.57,319.29,318.32,319.25,33303.0,298.6948,299.3699,298.4604,299.3324,33303.0
2022-12-07 15:30:00,319.23,319.72,319.14,319.29,26106.0,299.3136,299.7731,299.2292,299.3699,26106.0
2022-12-07 15:40:00,319.29,319.47,319.01,319.41,38484.0,299.3699,299.5387,299.1074,299.4824,38484.0
2022-12-07 15:50:00,319.38,320.46,319.32,319.96,154226.0,299.4543,300.4669,299.398,299.9981,154226.0
2022-12-08 09:30:00,318.55,321.83,318.55,321.27,93904.0,298.6761,301.7514,298.6761,301.2264,93904.0
2022-12-08 09:40:00,321.45,322.0,320.55,321.07,57948.0,301.3951,301.9108,300.5513,301.0388,57948.0
2022-12-08 09:50:00,321.07,322.02,320.39,322.02,53638.0,301.0388,301.9296,300.4013,301.9296,53638.0
2022-12-08 10:00:00,322.0,322.71,321.75,322.58,44847.0,301.9108,302.5765,301.6764,302.4546,44847.0
2022-12-08 10:10:00,322.62,322.77,322.12,322.25,73547.0,302.4921,302.6328,302.0233,302.1452,73547.0
2022-12-08 10:20:00,322.23,322.86,321.91,322.82,40602.0,302.1265,302.7172,301.8264,302.6797,40602.0
2022-12-08 10:30:00,322.85,324.32,322.63,324.16,78641.0,302.7078,304.0861,302.5015,303.9361,78641.0
2022-12-08 10:40:00,324.16,324.39,323.52,324.31,53819.0,303.9361,304.1517,303.336,304.0767,53819.0
2022-12-08 10:50:00,324.32,324.53,323.84,324.19,45517.0,304.0861,304.283,303.636,303.9642,45517.0
2022-12-08 11:00:00,324.17,324.22,323.45,323.64,47005.0,303.9454,303.9923,303.2704,303.4485,47005.0
2022-12-08 11:10:00,323.49,323.66,322.34,322.61,58700.0,303.3079,303.4672,302.2296,302.4828,58700.0
2022-12-08 11:20:00,322.53,323.28,322.53,323.22,27128.0,302.4077,303.111,302.4077,303.0547,27128.0
2022-12-08 11:30:00,323.35,323.54,323.18,323.52,28778.0,303.1766,303.3547,303.0172,303.336,28778.0
2022-12-08 11:40:00,323.5,323.89,323.14,323.74,38243.0,303.3172,303.6829,302.9797,303.5423,38243.0
2022-12-08 11:50:00,323.77,323.83,323.51,323.77,27119.0,303.5704,303.6266,303.3266,303.5704,27119.0
2022-12-08 12:00:00,323.77,323.79,323.02,323.23,21883.0,303.5704,303.5891,302.8672,303.0641,21883.0
2022-12-08 12:10:00,323.23,323.72,323.12,323.35,33845.0,303.0641,303.5235,302.9609,303.1766,33845.0
2022-12-08 12:20:00,323.31,323.71,323.12,323.48,19304.0,303.1391,303.5141,302.9609,303.2985,19304.0
2022-12-08 12:30:00,323.48,323.49,322.79,322.88,23810.0,303.2985,303.3079,302.6515,302.7359,23810.0
2022-12-08 12:40:00,322.88,322.96,322.14,322.41,33266.0,302.7359,302.8109,302.0421,302.2952,33266.0
2022-12-08 12:50:00,322.54,323.01,322.47,322.87,18066.0,302.4171,302.8578,302.3515,302.7265,18066.0
2022-12-08 13:00:00,322.82,323.29,322.82,323.1,20454.0,302.6797,303.1203,302.6797,302.9422,20454.0
2022-12-08 13:10:00,323.11,323.62,322.92,323.53,24202.0,302.9516,303.4297,302.7734,303.3454,24202.0
2022-12-08 13:20:00,323.47,323.78,323.14,323.78,18971.0,303.2891,303.5798,302.9797,303.5798,18971.0
2022-12-08 13:30:00,323.7,324.39,323.7,324.34,34081.0,303.5048,304.1517,303.5048,304.1048,34081.0
2022-12-08 13:40:00,324.44,324.49,323.82,323.97,23030.0,304.1986,304.2455,303.6173,303.7579,23030.0
2022-12-08 13:50:00,324.01,324.02,323.34,323.42,19303.0,303.7954,303.8048,303.1672,303.2422,19303.0
2022-12-08 14:00:00,323.41,323.42,322.3,322.64,52580.0,303.2328,303.2422,302.1921,302.5109,52580.0
2022-12-08 14:10:00,322.6,322.75,322.27,322.5,35335.0,302.4734,302.614,302.164,302.3796,35335.0
2022-12-08 14:20:00,322.55,323.03,322.42,322.52,35153.0,302.4265,302.8766,302.3046,302.3984,35153.0
2022-12-08 14:30:00,322.55,322.58,322.0,322.38,45542.0,302.4265,302.4546,301.9108,302.2671,45542.0
2022-12-08 14:40:00,322.28,322.36,321.85,321.99,22041.0,302.1733,302.2484,301.7702,301.9014,22041.0
2022-12-08 14:50:00,322.03,322.47,321.69,322.25,33648.0,301.9389,302.3515,301.6202,302.1452,33648.0
2022-12-08 15:00:00,322.25,322.32,321.7,321.94,34482.0,302.1452,302.2109,301.6295,301.8546,34482.0
2022-12-08 15:10:00,321.97,322.35,321.82,322.35,67003.0,301.8827,302.239,301.742,302.239,67003.0
2022-12-08 15:20:00,322.37,323.0,322.3,322.76,60030.0,302.2577,302.8484,302.1921,302.6234,60030.0
2022-12-08 15:30:00,322.78,323.32,322.67,323.12,79199.0,302.6422,303.1485,302.539,302.9609,79199.0
2022-12-08 15:40:00,322.99,323.13,322.6,322.77,91493.0,302.839,302.9703,302.4734,302.6328,91493.0
2022-12-08 15:50:00,322.74,324.22,322.4,324.09,168556.0,302.6046,303.9923,302.2859,303.8704,168556.0
2022-12-09 09:30:00,321.48,323.76,321.12,323.02,110664.0,301.4233,303.561,301.0857,302.8672,110664.0
2022-12-09 09:40:00,323.27,324.44,323.01,324.41,46811.0,303.1016,304.1986,302.8578,304.1705,46811.0
2022-12-09 09:50:00,324.39,324.41,322.72,323.24,52080.0,304.1517,304.1705,302.5859,303.0735,52080.0
2022-12-09 10:00:00,323.25,323.52,322.31,322.69,43506.0,303.0828,303.336,302.2015,302.5578,43506.0
2022-12-09 10:10:00,322.74,322.91,321.88,322.4,52530.0,302.6046,302.764,301.7983,302.2859,52530.0
2022-12-09 10:20:00,322.5,322.58,322.0,322.47,56268.0,302.3796,302.4546,301.9108,302.3515,56268.0
2022-12-09 10:30:00,322.47,323.12,322.09,323.05,44679.0,302.3515,302.9609,301.9952,302.8953,44679.0
2022-12-09 10:40:00,323.11,323.12,322.47,322.59,23310.0,302.9516,302.9609,302.3515,302.464,23310.0
2022-12-09 10:50:00,322.5,323.92,322.43,323.7,47337.0,302.3796,303.711,302.314,303.5048,47337.0
2022-12-09 11:00:00,323.65,323.86,323.15,323.15,29637.0,303.4579,303.6548,302.9891,302.9891,29637.0
2022-12-09 11:10:00,323.16,323.16,322.63,322.81,21652.0,302.9984,302.9984,302.5015,302.6703,21652.0
2022-12-09 11:20:00,322.74,323.07,322.63,322.8,34219.0,302.6046,302.9141,302.5015,302.6609,34219.0
2022-12-09 11:30:00,322.77,323.52,322.72,322.92,22643.0,302.6328,303.336,302.5859,302.7734,22643.0
2022-12-09 11:40:00,322.91,323.47,322.56,323.13,22188.0,302.764,303.2891,302.4359,302.9703,22188.0
2022-12-09 11:50:00,323.15,323.47,323.03,323.21,18746.0,302.9891,303.2891,302.8766,303.0453,18746.0
2022-12-09 12:00:00,323.21,323.21,322.51,322.74,20799.0,303.0453,303.0453,302.389,302.6046,20799.0
2022-12-09 12:10:00,322.73,323.15,322.6,322.64,15725.0,302.5953,302.9891,302.4734,302.5109,15725.0
2022-12-09 12:20:00,322.64,322.71,322.3,322.58,14539.0,302.5109,302.5765,302.1921,302.4546,14539.0
2022-12-09 12:30:00,322.54,323.19,322.52,323.07,21694.0,302.4171,303.0266,302.3984,302.9141,21694.0
2022-12-09 12:40:00,323.13,323.4,322.76,322.8,21881.0,302.9703,303.2235,302.6234,302.6609,21881.0
2022-12-09 12:50:00,322.81,322.85,322.52,322.7,21435.0,302.6703,302.7078,302.3984,302.5671,21435.0
2022-12-09 13:00:00,322.7,322.7,322.0,322.05,31209.0,302.5671,302.5671,301.9108,301.9577,31209.0
2022-12-09 13:10:00,322.06,322.51,321.92,322.4,27648.0,301.9671,302.389,301.8358,302.2859,27648.0
2022-12-09 13:20:00,322.35,322.43,321.98,322.41,15266.0,302.239,302.314,301.8921,302.2952,15266.0
2022-12-09 13:30:00,322.34,322.67,321.97,322.39,23502.0,302.2296,302.539,301.8827,302.2765,23502.0
2022-12-09 13:40:00,322.47,322.5,322.11,322.31,15725.0,302.3515,302.3796,302.014,302.2015,15725.0
2022-12-09 13:50:00,322.31,322.52,322.19,322.28,18845.0,302.2015,302.3984,302.089,302.1733,18845.0
2022-12-09 14:00:00,322.38,322.46,321.75,322.02,21280.0,302.2671,302.3421,301.6764,301.9296,21280.0
2022-12-09 14:10:00,321.9,322.53,321.88,322.28,21555.0,301.8171,302.4077,301.7983,302.1733,21555.0
2022-12-09 14:20:00,322.31,322.33,322.07,322.15,14078.0,302.2015,302.2202,301.9764,302.0515,14078.0
2022-12-09 14:30:00,322.14,322.32,321.97,322.25,13903.0,302.0421,302.2109,301.8827,302.1452,13903.0
2022-12-09 14:40:00,322.34,322.34,321.89,322.31,13618.0,302.2296,302.2296,301.8077,302.2015,13618.0
2022-12-09 14:50:00,322.24,322.51,322.15,322.2,16355.0,302.1358,302.389,302.0515,302.0983,16355.0
2022-12-09 15:00:00,322.2,322.87,322.14,322.41,35934.0,302.0983,302.7265,302.0421,302.2952,35934.0
2022-12-09 15:10:00,322.36,322.64,322.22,322.34,21811.0,302.2484,302.5109,302.1171,302.2296,21811.0
2022-12-09 15:20:00,322.3,322.43,322.04,322.06,36014.0,302.1921,302.314,301.9483,301.9671,36014.0
2022-12-09 15:30:00,322.04,322.31,321.34,321.34,53447.0,301.9483,302.2015,301.292,301.292,53447.0
2022-12-09 15:40:00,321.28,321.47,320.8,320.84,72364.0,301.2357,301.4139,300.7857,300.8232,72364.0
2022-12-09 15:50:00,320.8,320.81,319.93,320.43,252489.0,300.7857,300.7951,299.97,300.4388,252489.0
2022-12-12 09:30:00,323.0,323.75,321.29,322.55,163890.0,302.8484,303.5516,301.2451,302.4265,163890.0
2022-12-12 09:40:00,322.58,322.82,321.35,322.07,60876.0,302.4546,302.6797,301.3014,301.9764,60876.0
2022-12-12 09:50:00,321.96,322.68,321.6,322.66,49886.0,301.8733,302.5484,301.5358,302.5296,49886.0
2022-12-12 10:00:00,322.67,322.83,322.04,322.5,58283.0,302.539,302.689,301.9483,302.3796,58283.0
2022-12-12 10:10:00,322.44,322.44,321.4,321.74,33951.0,302.3234,302.3234,301.3482,301.667,33951.0
2022-12-12 10:20:00,321.78,322.26,321.62,321.9,46871.0,301.7045,302.1546,301.5545,301.8171,46871.0
2022-12-12 10:30:00,321.84,322.6,321.84,322.53,37089.0,301.7608,302.4734,301.7608,302.4077,37089.0
2022-12-12 10:40:00,322.56,323.2,322.46,323.07,66850.0,302.4359,303.0359,302.3421,302.9141,66850.0
2022-12-12 10:50:00,323.04,323.11,322.39,323.11,33954.0,302.8859,302.9516,302.2765,302.9516,33954.0
2022-12-12 11:00:00,323.09,323.93,322.87,323.86,49389.0,302.9328,303.7204,302.7265,303.6548,49389.0
2022-12-12 11:10:00,323.83,324.14,323.57,324.14,48058.0,303.6266,303.9173,303.3829,303.9173,48058.0
2022-12-12 11:20:00,324.19,324.8,324.17,324.54,49330.0,303.9642,304.5361,303.9454,304.2923,49330.0
2022-12-12 11:30:00,324.59,324.62,324.28,324.47,37719.0,304.3392,304.3674,304.0486,304.2267,37719.0
2022-12-12 11:40:00,324.42,324.5,324.04,324.23,37599.0,304.1798,304.2548,303.8235,304.0017,37599.0
2022-12-12 11:50:00,324.18,324.76,323.91,324.73,42511.0,303.9548,304.4986,303.7017,304.4705,42511.0
2022-12-12 12:00:00,324.71,324.97,324.68,324.83,34275.0,304.4517,304.6955,304.4236,304.5643,34275.0
2022-12-12 12:10:00,324.77,325.43,324.74,325.36,42887.0,304.508,305.1268,304.4799,305.0612,42887.0
2022-12-12 12:20:00,325.36,325.36,324.9,325.22,28744.0,305.0612,305.0612,304.6299,304.9299,28744.0
2022-12-12 12:30:00,325.19,325.72,325.19,325.56,27985.0,304.9018,305.3987,304.9018,305.2487,27985.0
2022-12-12 12:40:00,325.57,325.84,325.55,325.56,22973.0,305.2581,305.5112,305.2393,305.2487,22973.0
2022-12-12 12:50:00,325.56,326.02,325.52,325.89,29118.0,305.2487,305.68,305.2112,305.5581,29118.0
2022-12-12 13:00:00,325.9,326.5,325.55,325.75,45609.0,305.5675,306.1301,305.2393,305.4269,45609.0
2022-12-12 13:10:00,325.62,325.71,325.24,325.57,22648.0,305.305,305.3894,304.9487,305.2581,22648.0
2022-12-12 13:20:00,325.58,326.53,325.58,326.44,58961.0,305.2675,306.1582,305.2675,306.0738,58961.0
2022-12-12 13:30:00,326.43,326.95,326.21,326.26,47038.0,306.0644,306.552,305.8582,305.905,47038.0
2022-12-12 13:40:00,326.2,326.81,325.93,326.71,46633.0,305.8488,306.4207,305.5956,306.327,46633.0
2022-12-12 13:50:00,326.71,326.91,326.54,326.77,26768.0,306.327,306.5145,306.1676,306.3832,26768.0
2022-12-12 14:00:00,326.8,327.05,326.45,326.51,41851.0,306.4113,306.6458,306.0832,306.1394,41851.0
2022-12-12 14:10:00,326.54,326.54,325.7,325.75,39670.0,306.1676,306.1676,305.38,305.4269,39670.0
2022-12-12 14:20:00,325.74,326.19,325.53,325.73,27939.0,305.4175,305.8394,305.2206,305.4081,27939.0
2022-12-12 14:30:00,325.67,325.87,325.43,325.73,23673.0,305.3518,305.5394,305.1268,305.4081,23673.0
2022-12-12 14:40:00,325.71,325.84,325.55,325.61,27837.0,305.3894,305.5112,305.2393,305.2956,27837.0
2022-12-12 14:50:00,325.64,326.64,325.6,326.55,30688.0,305.3237,306.2613,305.2862,306.1769,30688.0
2022-12-12 15:00:00,326.54,327.36,326.54,327.34,28577.0,306.1676,306.9364,306.1676,306.9177,28577.0
2022-12-12 15:10:00,327.34,327.6,327.05,327.2,58232.0,306.9177,307.1614,306.6458,306.7864,58232.0
2022-12-12 15:20:00,327.21,327.85,327.05,327.81,55393.0,306.7958,307.3958,306.6458,307.3583,55393.0
2022-12-12 15:30:00,327.82,328.34,327.82,327.88,89597.0,307.3677,307.8553,307.3677,307.424,89597.0
2022-12-12 15:40:00,327.87,327.94,327.38,327.52,80938.0,307.4146,307.4802,306.9552,307.0864,80938.0
2022-12-12 15:50:00,327.39,327.97,326.94,327.93,251234.0,306.9645,307.5084,306.5426,307.4708,251234.0
2022-12-13 09:30:00,344.35,347.25,340.33,341.76,471931.0,322.8664,325.5855,319.0972,320.438,471931.0
2022-12-13 09:40:00,341.77,343.98,340.85,341.02,139561.0,320.4474,322.5195,319.5848,319.7442,139561.0
2022-12-13 09:50:00,340.85,341.44,339.89,339.96,115179.0,319.5848,320.138,318.6847,318.7503,115179.0
2022-12-13 10:00:00,340.04,340.88,338.33,339.72,121910.0,318.8253,319.6129,317.222,318.5253,121910.0
2022-12-13 10:10:00,339.69,339.72,337.83,338.17,82300.0,318.4972,318.5253,316.7532,317.072,82300.0
2022-12-13 10:20:00,338.17,338.68,335.95,336.62,109396.0,317.072,317.5502,314.9905,315.6187,109396.0
2022-12-13 10:30:00,336.7,337.25,334.78,334.93,84029.0,315.6937,316.2094,313.8935,314.0341,84029.0
2022-12-13 10:40:00,334.94,336.31,334.52,334.52,60063.0,314.0435,315.328,313.6497,313.6497,60063.0
2022-12-13 10:50:00,334.54,335.54,333.87,335.36,73445.0,313.6685,314.6061,313.0403,314.4373,73445.0
2022-12-13 11:00:00,335.36,336.45,334.8,335.43,47379.0,314.4373,315.4593,313.9122,314.5029,47379.0
2022-12-13 11:10:00,335.33,335.63,334.63,334.99,56099.0,314.4092,314.6905,313.7528,314.0904,56099.0
2022-12-13 11:20:00,334.97,335.57,334.63,335.1,67938.0,314.0716,314.6342,313.7528,314.1935,67938.0
2022-12-13 11:30:00,335.15,335.98,334.95,335.55,31814.0,314.2404,315.0186,314.0529,314.6154,31814.0
2022-12-13 11:40:00,335.61,335.62,333.81,333.92,60566.0,314.6717,314.6811,312.984,313.0871,60566.0
2022-12-13 11:50:00,333.86,334.45,333.21,334.45,60126.0,313.0309,313.5841,312.4214,313.5841,60126.0
2022-12-13 12:00:00,334.35,334.52,333.62,333.62,29028.0,313.4903,313.6497,312.8059,312.8059,29028.0
2022-12-13 12:10:00,333.62,333.62,331.41,331.51,48043.0,312.8059,312.8059,310.7337,310.8275,48043.0
2022-12-13 12:20:00,331.47,332.39,331.36,331.68,35765.0,310.79,311.6526,310.6869,310.9869,35765.0
2022-12-13 12:30:00,331.59,331.9,331.02,331.74,75326.0,310.9025,311.1932,310.3681,311.0431,75326.0
2022-12-13 12:40:00,331.74,331.79,330.0,330.15,49913.0,311.0431,311.09,309.4117,309.5523,49913.0
2022-12-13 12:50:00,330.0,330.97,329.96,330.42,63023.0,309.4117,310.3212,309.3742,309.8055,63023.0
2022-12-13 13:00:00,330.44,331.16,330.3,330.53,47424.0,309.8243,310.4993,309.693,309.9086,47424.0
2022-12-13 13:10:00,330.55,332.22,330.44,332.11,59800.0,309.9274,311.4932,309.8243,311.3901,59800.0
2022-12-13 13:20:00,332.11,332.74,331.85,332.5,36194.0,311.3901,311.9808,311.1463,311.7557,36194.0
2022-12-13 13:30:00,332.5,332.92,331.76,331.91,28923.0,311.7557,312.1495,311.0619,311.2025,28923.0
2022-12-13 13:40:00,331.95,332.32,331.53,331.69,30968.0,311.24,311.587,310.8462,310.9963,30968.0
2022-12-13 13:50:00,331.65,332.0,331.1,331.86,25414.0,310.9588,311.2869,310.4431,311.1557,25414.0
2022-12-13 14:00:00,331.91,332.34,331.36,331.91,29080.0,311.2025,311.6057,310.6869,311.2025,29080.0
2022-12-13 14:10:00,331.91,332.36,331.7,331.99,36304.0,311.2025,311.6245,311.0056,311.2776,36304.0
2022-12-13 14:20:00,331.89,332.71,331.6,332.64,27207.0,311.1838,311.9526,310.9119,311.887,27207.0
2022-12-13 14:30:00,332.52,333.19,332.32,333.06,31674.0,311.7745,312.4027,311.587,312.2808,31674.0
2022-12-13 14:40:00,333.16,334.01,332.94,333.36,30570.0,312.3746,313.1715,312.1683,312.5621,30570.0
2022-12-13 14:50:00,333.29,333.34,331.89,332.56,30198.0,312.4964,312.5433,311.1838,311.812,30198.0
2022-12-13 15:00:00,332.53,332.53,330.83,331.49,25709.0,311.7839,311.7839,310.1899,310.8087,25709.0
2022-12-13 15:10:00,331.51,332.19,331.07,332.0,47420.0,310.8275,311.4651,310.4149,311.2869,47420.0
2022-12-13 15:20:00,331.92,332.77,331.72,332.54,47835.0,311.2119,312.0089,311.0244,311.7932,47835.0
2022-12-13 15:30:00,332.54,333.6,332.22,332.52,52878.0,311.7932,312.7871,311.4932,311.7745,52878.0
2022-12-13 15:40:00,332.47,333.6,332.27,332.99,99575.0,311.7276,312.7871,311.5401,312.2152,99575.0
2022-12-13 15:50:00,333.06,333.8,332.29,332.91,240999.0,312.2808,312.9746,311.5588,312.1402,240999.0
2022-12-14 09:30:00,330.53,335.16,330.53,334.99,109507.0,309.9086,314.2498,309.9086,314.0904,109507.0
2022-12-14 09:40:00,334.73,335.75,333.36,335.71,60110.0,313.8466,314.803,312.5621,314.7655,60110.0
2022-12-14 09:50:00,335.71,336.87,335.62,336.69,94948.0,314.7655,315.8531,314.6811,315.6843,94948.0
2022-12-14 10:00:00,336.73,337.3,335.88,336.7,60846.0,315.7218,316.2563,314.9249,315.6937,60846.0
2022-12-14 10:10:00,336.75,337.54,336.64,337.41,41153.0,315.7406,316.4813,315.6374,316.3594,41153.0
2022-12-14 10:20:00,337.32,337.35,335.98,336.32,39347.0,316.275,316.3031,315.0186,315.3374,39347.0
2022-12-14 10:30:00,336.32,336.91,336.1,336.6,36310.0,315.3374,315.8906,315.1311,315.5999,36310.0
2022-12-14 10:40:00,336.6,338.31,336.57,337.9,48171.0,315.5999,317.2033,315.5718,316.8188,48171.0
2022-12-14 10:50:00,337.86,338.61,337.59,338.59,47054.0,316.7813,317.4845,316.5282,317.4658,47054.0
2022-12-14 11:00:00,338.53,339.06,337.71,338.41,63160.0,317.4095,317.9065,316.6407,317.297,63160.0
2022-12-14 11:10:00,338.45,338.67,337.63,338.13,39144.0,317.3345,317.5408,316.5657,317.0345,39144.0
2022-12-14 11:20:00,338.15,338.3,337.51,338.3,23409.0,317.0532,317.1939,316.4532,317.1939,23409.0
2022-12-14 11:30:00,338.15,338.31,337.67,338.05,33366.0,317.0532,317.2033,316.6032,316.9595,33366.0
2022-12-14 11:40:00,338.08,338.18,337.55,337.73,26291.0,316.9876,317.0814,316.4907,316.6594,26291.0
2022-12-14 11:50:00,337.68,338.04,337.1,337.56,24836.0,316.6126,316.9501,316.0687,316.5,24836.0
2022-12-14 12:00:00,337.5,337.88,337.27,337.72,25835.0,316.4438,316.8001,316.2281,316.6501,25835.0
2022-12-14 12:10:00,337.69,337.8,337.08,337.75,22601.0,316.6219,316.7251,316.05,316.6782,22601.0
2022-12-14 12:20:00,337.76,337.88,336.8,337.0,20938.0,316.6876,316.8001,315.7875,315.975,20938.0
2022-12-14 12:30:00,336.89,337.05,336.41,336.96,22928.0,315.8718,316.0219,315.4218,315.9375,22928.0
2022-12-14 12:40:00,336.96,337.31,336.84,337.01,27294.0,315.9375,316.2656,315.825,315.9844,27294.0
2022-12-14 12:50:00,336.95,336.95,336.37,336.38,23106.0,315.9281,315.9281,315.3843,315.3937,23106.0
2022-12-14 13:00:00,336.33,337.29,336.18,337.04,33513.0,315.3468,316.2469,315.2061,316.0125,33513.0
2022-12-14 13:10:00,337.02,337.45,336.77,336.92,16785.0,315.9937,316.3969,315.7593,315.9,16785.0
2022-12-14 13:20:00,337.1,337.22,336.88,337.1,14631.0,316.0687,316.1813,315.8625,316.0687,14631.0
2022-12-14 13:30:00,337.09,338.13,337.09,338.13,35949.0,316.0594,317.0345,316.0594,317.0345,35949.0
2022-12-14 13:40:00,338.16,338.22,337.66,337.71,31744.0,317.0626,317.1189,316.5938,316.6407,31744.0
2022-12-14 13:50:00,337.67,338.32,337.31,337.88,19530.0,316.6032,317.2126,316.2656,316.8001,19530.0
2022-12-14 14:00:00,337.49,337.59,332.17,332.31,103005.0,316.4344,316.5282,311.4463,311.5776,103005.0
2022-12-14 14:10:00,332.48,334.52,331.88,334.14,101731.0,311.737,313.6497,311.1744,313.2934,101731.0
2022-12-14 14:20:00,334.08,334.22,332.86,333.17,32728.0,313.2372,313.3684,312.0933,312.3839,32728.0
2022-12-14 14:30:00,333.06,333.4,329.0,330.93,99455.0,312.2808,312.5996,308.4741,310.2837,99455.0
2022-12-14 14:40:00,330.7,332.46,329.82,331.41,69067.0,310.068,311.7182,309.2429,310.7337,69067.0
2022-12-14 14:50:00,331.02,332.83,330.66,332.62,44361.0,310.3681,312.0651,310.0305,311.8682,44361.0
2022-12-14 15:00:00,332.52,334.49,331.97,333.78,39307.0,311.7745,313.6216,311.2588,312.9559,39307.0
2022-12-14 15:10:00,333.74,336.16,333.68,334.72,80357.0,312.9184,315.1874,312.8621,313.8372,80357.0
2022-12-14 15:20:00,334.69,334.89,332.64,332.64,35887.0,313.8091,313.9966,311.887,311.887,35887.0
2022-12-14 15:30:00,332.6,333.1,331.79,332.84,54281.0,311.8495,312.3183,311.09,312.0745,54281.0
2022-12-14 15:40:00,332.7,333.48,332.44,333.14,57161.0,311.9433,312.6746,311.6995,312.3558,57161.0
2022-12-14 15:50:00,333.25,334.26,333.15,333.31,155503.0,312.4589,313.4059,312.3652,312.5152,155503.0
2022-12-15 09:30:00,329.44,330.02,323.37,325.84,267589.0,308.8866,309.4305,303.1953,305.5112,267589.0
2022-12-15 09:40:00,325.91,327.05,325.25,326.56,44325.0,305.5769,306.6458,304.9581,306.1863,44325.0
2022-12-15 09:50:00,326.57,327.14,324.85,325.9,73101.0,306.1957,306.7301,304.583,305.5675,73101.0
2022-12-15 10:00:00,325.87,325.9,324.5,325.81,73242.0,305.5394,305.5675,304.2548,305.4831,73242.0
2022-12-15 10:10:00,325.77,327.5,325.2,327.42,57507.0,305.4456,307.0677,304.9112,306.9927,57507.0
2022-12-15 10:20:00,327.42,327.5,326.26,326.71,69329.0,306.9927,307.0677,305.905,306.327,69329.0
2022-12-15 10:30:00,326.74,328.41,326.11,328.41,83685.0,306.3551,307.9209,305.7644,307.9209,83685.0
2022-12-15 10:40:00,328.41,328.68,327.34,327.39,77011.0,307.9209,308.1741,306.9177,306.9645,77011.0
2022-12-15 10:50:00,327.44,327.68,324.93,325.23,75683.0,307.0114,307.2364,304.658,304.9393,75683.0
2022-12-15 11:00:00,325.29,325.68,325.01,325.42,56327.0,304.9956,305.3612,304.733,305.1174,56327.0
2022-12-15 11:10:00,325.38,325.61,323.75,325.08,83697.0,305.0799,305.2956,303.5516,304.7987,83697.0
2022-12-15 11:20:00,325.06,325.46,324.49,324.86,56337.0,304.7799,305.1549,304.2455,304.5924,56337.0
2022-12-15 11:30:00,324.88,326.47,324.28,326.14,52895.0,304.6111,306.1019,304.0486,305.7925,52895.0
2022-12-15 11:40:00,326.19,326.35,325.16,325.16,38970.0,305.8394,305.9894,304.8737,304.8737,38970.0
2022-12-15 11:50:00,325.22,326.63,325.07,326.43,63499.0,304.9299,306.252,304.7893,306.0644,63499.0
2022-12-15 12:00:00,326.48,326.49,325.63,325.74,71275.0,306.1113,306.1207,305.3143,305.4175,71275.0
2022-12-15 12:10:00,325.69,326.09,325.27,325.76,28939.0,305.3706,305.7456,304.9768,305.4362,28939.0
2022-12-15 12:20:00,325.71,325.79,324.65,325.79,50416.0,305.3894,305.4644,304.3955,305.4644,50416.0
2022-12-15 12:30:00,325.78,327.03,325.77,326.19,57300.0,305.455,306.627,305.4456,305.8394,57300.0
2022-12-15 12:40:00,326.14,326.21,325.61,325.94,28054.0,305.7925,305.8582,305.2956,305.605,28054.0
2022-12-15 12:50:00,325.94,326.07,325.25,325.62,23591.0,305.605,305.7269,304.9581,305.305,23591.0
2022-12-15 13:00:00,325.63,326.0,325.35,325.71,34633.0,305.3143,305.6613,305.0518,305.3894,34633.0
2022-12-15 13:10:00,325.66,325.76,324.83,324.83,23967.0,305.3425,305.4362,304.5643,304.5643,23967.0
2022-12-15 13:20:00,324.8,325.08,324.67,324.91,57488.0,304.5361,304.7987,304.4142,304.6393,57488.0
2022-12-15 13:30:00,324.89,324.89,324.11,324.31,54897.0,304.6205,304.6205,303.8892,304.0767,54897.0
2022-12-15 13:40:00,324.28,325.23,323.8,325.18,41504.0,304.0486,304.9393,303.5985,304.8924,41504.0
2022-12-15 13:50:00,325.26,325.65,324.87,325.65,38237.0,304.9674,305.3331,304.6018,305.3331,38237.0
2022-12-15 14:00:00,325.7,326.29,325.44,325.46,23685.0,305.38,305.9332,305.1362,305.1549,23685.0
2022-12-15 14:10:00,325.42,325.84,325.35,325.69,23119.0,305.1174,305.5112,305.0518,305.3706,23119.0
2022-12-15 14:20:00,325.69,325.8,325.42,325.56,28275.0,305.3706,305.4737,305.1174,305.2487,28275.0
2022-12-15 14:30:00,325.53,326.92,325.52,326.77,45177.0,305.2206,306.5239,305.2112,306.3832,45177.0
2022-12-15 14:40:00,326.66,327.15,326.46,326.92,32176.0,306.2801,306.7395,306.0926,306.5239,32176.0
2022-12-15 14:50:00,326.91,327.55,326.65,327.41,34571.0,306.5145,307.1146,306.2707,306.9833,34571.0
2022-12-15 15:00:00,327.36,328.17,327.27,328.13,45603.0,306.9364,307.6959,306.852,307.6584,45603.0
2022-12-15 15:10:00,328.14,328.17,326.78,326.78,39790.0,307.6677,307.6959,306.3926,306.3926,39790.0
2022-12-15 15:20:00,326.69,328.16,326.53,328.09,68515.0,306.3082,307.6865,306.1582,307.6209,68515.0
2022-12-15 15:30:00,328.13,328.26,327.22,327.45,68265.0,307.6584,307.7803,306.8051,307.0208,68265.0
2022-12-15 15:40:00,327.52,327.57,325.96,326.23,66028.0,307.0864,307.1333,305.6238,305.8769,66028.0
2022-12-15 15:50:00,326.38,327.77,326.2,327.58,265601.0,306.0176,307.3208,305.8488,307.1427,265601.0
2022-12-16 09:30:00,323.43,327.94,322.98,325.09,1048800.0,303.2516,307.4802,302.8297,304.808,1048800.0
2022-12-16 09:40:00,325.16,325.17,323.29,324.39,60060.0,304.8737,304.883,303.1203,304.1517,60060.0
2022-12-16 09:50:00,324.34,325.19,323.27,324.85,63091.0,304.1048,304.9018,303.1016,304.583,63091.0
2022-12-16 10:00:00,324.8,325.06,322.26,322.33,81550.0,304.5361,304.7799,302.1546,302.2202,81550.0
2022-12-16 10:10:00,322.25,322.41,320.78,321.92,99476.0,302.1452,302.2952,300.7669,301.8358,99476.0
2022-12-16 10:20:00,321.83,322.09,320.87,321.31,61021.0,301.7514,301.9952,300.8513,301.2639,61021.0
2022-12-16 10:30:00,321.27,321.67,320.24,321.02,63814.0,301.2264,301.6014,300.2606,300.992,63814.0
2022-12-16 10:40:00,321.0,321.66,320.61,321.33,58522.0,300.9732,301.592,300.6075,301.2826,58522.0
2022-12-16 10:50:00,321.33,322.82,321.22,322.51,61848.0,301.2826,302.6797,301.1795,302.389,61848.0
2022-12-16 11:00:00,322.55,322.92,322.08,322.33,43833.0,302.4265,302.7734,301.9858,302.2202,43833.0
2022-12-16 11:10:00,322.28,324.11,322.18,323.92,51724.0,302.1733,303.8892,302.0796,303.711,51724.0
2022-12-16 11:20:00,323.94,324.2,321.84,321.93,55916.0,303.7298,303.9736,301.7608,301.8452,55916.0
2022-12-16 11:30:00,321.9,322.34,321.6,321.9,43418.0,301.8171,302.2296,301.5358,301.8171,43418.0
2022-12-16 11:40:00,321.9,322.58,321.28,321.28,36592.0,301.8171,302.4546,301.2357,301.2357,36592.0
2022-12-16 11:50:00,321.43,321.73,320.64,320.99,34695.0,301.3764,301.6577,300.6357,300.9638,34695.0
2022-12-16 12:00:00,320.96,321.35,320.25,320.3,54681.0,300.9357,301.3014,300.27,300.3169,54681.0
2022-12-16 12:10:00,320.21,320.4,319.24,320.35,42975.0,300.2325,300.4106,299.323,300.3638,42975.0
2022-12-16 12:20:00,320.35,320.97,320.31,320.86,30507.0,300.3638,300.9451,300.3263,300.8419,30507.0
2022-12-16 12:30:00,320.87,321.85,320.6,321.71,36160.0,300.8513,301.7702,300.5982,301.6389,36160.0
2022-12-16 12:40:00,321.75,321.77,320.65,321.01,40250.0,301.6764,301.6952,300.645,300.9826,40250.0
2022-12-16 12:50:00,321.0,321.03,320.27,320.27,31672.0,300.9732,301.0013,300.2887,300.2887,31672.0
2022-12-16 13:00:00,320.31,320.57,319.95,320.43,35339.0,300.3263,300.57,299.9887,300.4388,35339.0
2022-12-16 13:10:00,320.39,320.89,320.16,320.16,45582.0,300.4013,300.8701,300.1856,300.1856,45582.0
2022-12-16 13:20:00,320.16,320.41,319.58,319.58,37533.0,300.1856,300.42,299.6418,299.6418,37533.0
2022-12-16 13:30:00,319.63,320.63,319.53,320.5,29895.0,299.6887,300.6263,299.5949,300.5044,29895.0
2022-12-16 13:40:00,320.55,321.27,320.43,321.14,38596.0,300.5513,301.2264,300.4388,301.1045,38596.0
2022-12-16 13:50:00,321.1,321.17,320.52,321.08,20777.0,301.067,301.1326,300.5232,301.0482,20777.0
2022-12-16 14:00:00,321.01,321.8,320.93,321.22,34636.0,300.9826,301.7233,300.9076,301.1795,34636.0
2022-12-16 14:10:00,321.16,321.85,321.16,321.22,29619.0,301.1232,301.7702,301.1232,301.1795,29619.0
2022-12-16 14:20:00,321.22,321.33,320.78,320.91,23600.0,301.1795,301.2826,300.7669,300.8888,23600.0
2022-12-16 14:30:00,320.9,320.97,320.62,320.84,24856.0,300.8794,300.9451,300.6169,300.8232,24856.0
2022-12-16 14:40:00,320.89,321.36,320.77,321.25,24353.0,300.8701,301.3107,300.7576,301.2076,24353.0
2022-12-16 14:50:00,321.23,322.58,321.22,322.55,51555.0,301.1889,302.4546,301.1795,302.4265,51555.0
2022-12-16 15:00:00,322.52,322.87,321.6,321.6,39963.0,302.3984,302.7265,301.5358,301.5358,39963.0
2022-12-16 15:10:00,321.61,323.22,321.53,322.75,35735.0,301.5451,303.0547,301.4701,302.614,35735.0
2022-12-16 15:20:00,322.73,323.59,322.6,323.53,62308.0,302.5953,303.4016,302.4734,303.3454,62308.0
2022-12-16 15:30:00,323.53,324.53,323.53,324.25,84983.0,303.3454,304.283,303.3454,304.0204,84983.0
2022-12-16 15:40:00,324.29,324.62,323.44,323.79,136160.0,304.0579,304.3674,303.261,303.5891,136160.0
2022-12-16 15:50:00,323.6,324.54,322.84,323.01,515106.0,303.411,304.2923,302.6984,302.8578,515106.0
2022-12-19 09:30:00,319.5,321.79,319.5,321.36,154657.0,299.5668,301.7139,299.5668,301.3107,154657.0
2022-12-19 09:40:00,321.36,321.71,320.0,321.5,39224.0,301.3107,301.6389,300.0356,301.442,39224.0
2022-12-19 09:50:00,321.48,321.81,320.88,321.19,36827.0,301.4233,301.7327,300.8607,301.1513,36827.0
2022-12-19 10:00:00,321.12,321.35,320.54,320.76,43955.0,301.0857,301.3014,300.5419,300.7482,43955.0
2022-12-19 10:10:00,320.76,321.27,320.08,320.51,44889.0,300.7482,301.2264,300.1106,300.5138,44889.0
2022-12-19 10:20:00,320.39,321.91,320.39,321.66,32431.0,300.4013,301.8264,300.4013,301.592,32431.0
2022-12-19 10:30:00,321.69,321.69,320.34,320.4,45566.0,301.6202,301.6202,300.3544,300.4106,45566.0
2022-12-19 10:40:00,320.45,320.64,319.86,320.05,41171.0,300.4575,300.6357,299.9043,300.0825,41171.0
2022-12-19 10:50:00,320.04,320.04,318.42,318.72,50371.0,300.0731,300.0731,298.5542,298.8354,50371.0
2022-12-19 11:00:00,318.72,318.8,318.2,318.59,31548.0,298.8354,298.9105,298.3479,298.7136,31548.0
2022-12-19 11:10:00,318.74,319.32,317.96,319.3,34083.0,298.8542,299.398,298.1229,299.3793,34083.0
2022-12-19 11:20:00,319.31,319.4,318.8,318.94,25442.0,299.3886,299.473,298.9105,299.0417,25442.0
2022-12-19 11:30:00,318.85,319.0,317.84,318.46,29258.0,298.9573,299.098,298.0104,298.5917,29258.0
2022-12-19 11:40:00,318.47,319.45,318.32,319.39,19613.0,298.601,299.5199,298.4604,299.4636,19613.0
2022-12-19 11:50:00,319.42,319.42,319.09,319.16,30923.0,299.4918,299.4918,299.1824,299.248,30923.0
2022-12-19 12:00:00,319.2,320.39,319.2,320.27,27590.0,299.2855,300.4013,299.2855,300.2887,27590.0
2022-12-19 12:10:00,320.25,320.43,320.06,320.4,27531.0,300.27,300.4388,300.0918,300.4106,27531.0
2022-12-19 12:20:00,320.45,320.7,319.75,319.76,20868.0,300.4575,300.6919,299.8012,299.8106,20868.0
2022-12-19 12:30:00,319.76,320.03,319.23,320.0,13439.0,299.8106,300.0637,299.3136,300.0356,13439.0
2022-12-19 12:40:00,319.94,320.07,319.56,319.93,13822.0,299.9793,300.1012,299.623,299.97,13822.0
2022-12-19 12:50:00,319.86,320.13,319.44,319.6,15545.0,299.9043,300.1575,299.5105,299.6605,15545.0
2022-12-19 13:00:00,319.63,319.66,318.96,319.05,17217.0,299.6887,299.7168,299.0605,299.1449,17217.0
2022-12-19 13:10:00,319.05,319.25,318.58,318.81,14061.0,299.1449,299.3324,298.7042,298.9198,14061.0
2022-12-19 13:20:00,318.86,319.29,318.49,318.52,15545.0,298.9667,299.3699,298.6198,298.6479,15545.0
2022-12-19 13:30:00,318.53,318.61,317.89,318.02,27710.0,298.6573,298.7323,298.0572,298.1791,27710.0
2022-12-19 13:40:00,318.05,318.1,317.1,317.39,31030.0,298.2073,298.2541,297.3165,297.5884,31030.0
2022-12-19 13:50:00,317.44,317.56,316.7,316.78,32640.0,297.6353,297.7478,296.9415,297.0165,32640.0
2022-12-19 14:00:00,316.81,316.83,316.02,316.37,52532.0,297.0446,297.0634,296.3039,296.6321,52532.0
2022-12-19 14:10:00,316.4,316.69,316.26,316.31,61221.0,296.6602,296.9321,296.5289,296.5758,61221.0
2022-12-19 14:20:00,316.27,316.59,316.13,316.13,28152.0,296.5383,296.8383,296.407,296.407,28152.0
2022-12-19 14:30:00,316.16,316.73,316.16,316.47,29945.0,296.4352,296.9696,296.4352,296.7258,29945.0
2022-12-19 14:40:00,316.54,317.34,316.12,316.97,44328.0,296.7915,297.5415,296.3977,297.1946,44328.0
2022-12-19 14:50:00,316.92,316.92,316.4,316.62,20622.0,297.1477,297.1477,296.6602,296.8665,20622.0
2022-12-19 15:00:00,316.65,317.09,316.19,316.91,23796.0,296.8946,297.3071,296.4633,297.1384,23796.0
2022-12-19 15:10:00,316.84,317.11,316.56,316.72,37082.0,297.0727,297.3259,296.8102,296.9602,37082.0
2022-12-19 15:20:00,316.72,317.31,316.65,316.96,28118.0,296.9602,297.5134,296.8946,297.1853,28118.0
2022-12-19 15:30:00,316.92,317.6,316.85,317.04,41476.0,297.1477,297.7853,297.0821,297.2603,41476.0
2022-12-19 15:40:00,317.05,317.14,316.5,316.75,55978.0,297.2696,297.354,296.754,296.9884,55978.0
2022-12-19 15:50:00,316.82,317.52,316.74,317.32,158015.0,297.054,297.7103,296.979,297.5228,158015.0
2022-12-20 09:30:00,313.32,315.0,311.86,312.76,140580.0,293.7723,295.3475,292.4034,293.2473,140580.0
2022-12-20 09:40:00,312.7,312.71,310.83,311.14,74083.0,293.191,293.2004,291.4377,291.7284,74083.0
2022-12-20 09:50:00,311.14,313.62,311.07,313.24,52012.0,291.7284,294.0536,291.6627,293.6973,52012.0
2022-12-20 10:00:00,313.24,314.44,313.11,313.63,52794.0,293.6973,294.8225,293.5755,294.063,52794.0
2022-12-20 10:10:00,313.58,314.0,313.23,313.93,52863.0,294.0161,294.4099,293.688,294.3443,52863.0
2022-12-20 10:20:00,314.05,315.7,314.04,315.65,49521.0,294.4568,296.0039,294.4474,295.957,49521.0
2022-12-20 10:30:00,315.68,315.96,315.17,315.68,37154.0,295.9851,296.2476,295.5069,295.9851,37154.0
2022-12-20 10:40:00,315.61,316.01,315.45,315.71,39237.0,295.9195,296.2945,295.7695,296.0132,39237.0
2022-12-20 10:50:00,315.71,316.15,315.44,315.64,38978.0,296.0132,296.4258,295.7601,295.9476,38978.0
2022-12-20 11:00:00,315.64,315.87,315.15,315.66,35797.0,295.9476,296.1633,295.4882,295.9664,35797.0
2022-12-20 11:10:00,315.66,315.68,313.75,314.15,39127.0,295.9664,295.9851,294.1755,294.5506,39127.0
2022-12-20 11:20:00,314.09,314.7,313.77,314.14,24826.0,294.4943,295.0663,294.1943,294.5412,24826.0
2022-12-20 11:30:00,314.26,314.51,313.86,313.92,21237.0,294.6537,294.8881,294.2787,294.3349,21237.0
2022-12-20 11:40:00,314.01,314.33,313.6,314.14,24490.0,294.4193,294.7193,294.0349,294.5412,24490.0
2022-12-20 11:50:00,314.23,314.83,313.58,314.77,21228.0,294.6256,295.1881,294.0161,295.1319,21228.0
2022-12-20 12:00:00,314.77,315.2,314.56,315.08,22578.0,295.1319,295.5351,294.935,295.4225,22578.0
2022-12-20 12:10:00,315.07,315.49,314.86,315.17,25529.0,295.4132,295.807,295.2163,295.5069,25529.0
2022-12-20 12:20:00,315.17,315.79,315.05,315.31,27671.0,295.5069,296.0882,295.3944,295.6382,27671.0
2022-12-20 12:30:00,315.27,315.42,314.74,315.08,17786.0,295.6007,295.7413,295.1038,295.4225,17786.0
2022-12-20 12:40:00,315.12,315.65,315.12,315.32,14249.0,295.46,295.957,295.46,295.6476,14249.0
2022-12-20 12:50:00,315.34,315.82,315.25,315.67,15583.0,295.6663,296.1164,295.5819,295.9757,15583.0
2022-12-20 13:00:00,315.58,315.93,315.54,315.79,13095.0,295.8914,296.2195,295.8538,296.0882,13095.0
2022-12-20 13:10:00,315.84,316.35,315.38,315.97,17641.0,296.1351,296.6133,295.7038,296.257,17641.0
2022-12-20 13:20:00,315.96,316.42,315.85,315.91,20202.0,296.2476,296.6789,296.1445,296.2008,20202.0
2022-12-20 13:30:00,315.97,316.59,315.94,316.49,14256.0,296.257,296.8383,296.2289,296.7446,14256.0
2022-12-20 13:40:00,316.54,316.57,315.88,315.94,14481.0,296.7915,296.8196,296.1726,296.2289,14481.0
2022-12-20 13:50:00,316.04,316.07,315.26,315.51,21411.0,296.3227,296.3508,295.5913,295.8257,21411.0
2022-12-20 14:00:00,315.56,316.66,315.34,316.63,20289.0,295.8726,296.904,295.6663,296.8758,20289.0
2022-12-20 14:10:00,316.64,316.89,316.5,316.74,25827.0,296.8852,297.1196,296.754,296.979,25827.0
2022-12-20 14:20:00,316.73,316.82,316.17,316.65,18139.0,296.9696,297.054,296.4445,296.8946,18139.0
2022-12-20 14:30:00,316.64,316.68,315.44,315.69,22848.0,296.8852,296.9227,295.7601,295.9945,22848.0
2022-12-20 14:40:00,315.8,315.83,315.32,315.44,17717.0,296.0976,296.1258,295.6476,295.7601,17717.0
2022-12-20 14:50:00,315.53,315.7,315.22,315.32,9302.0,295.8445,296.0039,295.5538,295.6476,9302.0
2022-12-20 15:00:00,315.37,315.37,314.57,314.79,13950.0,295.6945,295.6945,294.9444,295.1506,13950.0
2022-12-20 15:10:00,314.83,315.3,314.64,314.68,23319.0,295.1881,295.6288,295.01,295.0475,23319.0
2022-12-20 15:20:00,314.67,315.56,314.65,315.5,18282.0,295.0381,295.8726,295.0194,295.8163,18282.0
2022-12-20 15:30:00,315.4,315.99,315.32,315.9,31589.0,295.7226,296.2758,295.6476,296.1914,31589.0
2022-12-20 15:40:00,315.94,315.95,315.16,315.48,42327.0,296.2289,296.2383,295.4976,295.7976,42327.0
2022-12-20 15:50:00,315.43,315.51,314.65,314.84,127135.0,295.7507,295.8257,295.0194,295.1975,127135.0
2022-12-21 09:30:00,318.05,319.59,316.37,316.89,80569.0,298.2073,299.6512,296.6321,297.1196,80569.0
2022-12-21 09:40:00,316.83,317.06,315.37,316.11,54307.0,297.0634,297.279,295.6945,296.3883,54307.0
2022-12-21 09:50:00,316.13,316.16,314.85,314.98,39773.0,296.407,296.4352,295.2069,295.3288,39773.0
2022-12-21 10:00:00,314.97,315.81,314.79,315.66,65984.0,295.3194,296.107,295.1506,295.9664,65984.0
2022-12-21 10:10:00,315.5,315.59,314.74,314.87,42096.0,295.8163,295.9007,295.1038,295.2256,42096.0
2022-12-21 10:20:00,314.91,316.6,314.8,316.32,31301.0,295.2632,296.8477,295.16,296.5852,31301.0
2022-12-21 10:30:00,316.39,317.64,316.08,317.4,44857.0,296.6508,297.8228,296.3602,297.5978,44857.0
2022-12-21 10:40:00,317.5,318.0,317.23,317.74,47906.0,297.6916,298.1604,297.4384,297.9166,47906.0
2022-12-21 10:50:00,318.0,318.34,317.69,318.29,27852.0,298.1604,298.4792,297.8697,298.4323,27852.0
2022-12-21 11:00:00,318.32,318.7,318.23,318.53,33549.0,298.4604,298.8167,298.376,298.6573,33549.0
2022-12-21 11:10:00,318.55,318.85,317.76,318.09,28229.0,298.6761,298.9573,297.9353,298.2448,28229.0
2022-12-21 11:20:00,318.09,318.42,317.39,317.91,17151.0,298.2448,298.5542,297.5884,298.076,17151.0
2022-12-21 11:30:00,317.88,318.4,317.88,318.14,23322.0,298.0479,298.5354,298.0479,298.2916,23322.0
2022-12-21 11:40:00,318.21,318.21,317.4,317.4,15594.0,298.3573,298.3573,297.5978,297.5978,15594.0
2022-12-21 11:50:00,317.39,317.95,317.39,317.75,10794.0,297.5884,298.1135,297.5884,297.926,10794.0
2022-12-21 12:00:00,317.81,318.01,317.37,317.43,19484.0,297.9822,298.1697,297.5697,297.6259,19484.0
2022-12-21 12:10:00,317.6,317.6,317.1,317.29,15630.0,297.7853,297.7853,297.3165,297.4947,15630.0
2022-12-21 12:20:00,317.24,317.71,316.84,316.91,20354.0,297.4478,297.8885,297.0727,297.1384,20354.0
2022-12-21 12:30:00,316.92,317.36,316.89,317.13,22865.0,297.1477,297.5603,297.1196,297.3446,22865.0
2022-12-21 12:40:00,317.17,317.34,316.91,317.0,17675.0,297.3822,297.5415,297.1384,297.2228,17675.0
2022-12-21 12:50:00,317.0,317.82,316.87,317.81,21024.0,297.2228,297.9916,297.1009,297.9822,21024.0
2022-12-21 13:00:00,317.86,318.19,317.76,318.06,22798.0,298.0291,298.3385,297.9353,298.2166,22798.0
2022-12-21 13:10:00,318.16,318.24,317.61,317.61,16133.0,298.3104,298.3854,297.7947,297.7947,16133.0
2022-12-21 13:20:00,317.6,317.69,317.03,317.64,18648.0,297.7853,297.8697,297.2509,297.8228,18648.0
2022-12-21 13:30:00,317.64,317.87,317.36,317.44,15790.0,297.8228,298.0385,297.5603,297.6353,15790.0
2022-12-21 13:40:00,317.42,317.83,317.2,317.71,14868.0,297.6166,298.001,297.4103,297.8885,14868.0
2022-12-21 13:50:00,317.74,317.84,317.51,317.7,22724.0,297.9166,298.0104,297.7009,297.8791,22724.0
2022-12-21 14:00:00,317.78,318.24,317.7,318.24,33036.0,297.9541,298.3854,297.8791,298.3854,33036.0
2022-12-21 14:10:00,318.19,318.69,318.07,318.42,22727.0,298.3385,298.8073,298.226,298.5542,22727.0
2022-12-21 14:20:00,318.4,318.62,318.2,318.47,21895.0,298.5354,298.7417,298.3479,298.601,21895.0
2022-12-21 14:30:00,318.51,319.25,318.43,318.8,38953.0,298.6386,299.3324,298.5635,298.9105,38953.0
2022-12-21 14:40:00,318.83,318.9,318.43,318.49,26695.0,298.9386,299.0042,298.5635,298.6198,26695.0
2022-12-21 14:50:00,318.49,318.63,318.13,318.52,22756.0,298.6198,298.7511,298.2823,298.6479,22756.0
2022-12-21 15:00:00,318.52,318.93,318.32,318.53,19871.0,298.6479,299.0323,298.4604,298.6573,19871.0
2022-12-21 15:10:00,318.49,318.63,318.27,318.29,26842.0,298.6198,298.7511,298.4135,298.4323,26842.0
2022-12-21 15:20:00,318.34,318.46,317.88,317.94,27930.0,298.4792,298.5917,298.0479,298.1041,27930.0
2022-12-21 15:30:00,317.92,318.57,317.91,318.52,45311.0,298.0854,298.6948,298.076,298.6479,45311.0
2022-12-21 15:40:00,318.58,318.93,318.2,318.81,52227.0,298.7042,299.0323,298.3479,298.9198,52227.0
2022-12-21 15:50:00,318.84,319.49,318.13,319.35,186144.0,298.948,299.5574,298.2823,299.4261,186144.0
2022-12-22 09:30:00,316.4,316.4,313.72,314.12,112293.0,296.6602,296.6602,294.1474,294.5224,112293.0
2022-12-22 09:40:00,314.12,315.36,314.08,314.68,71961.0,294.5224,295.6851,294.4849,295.0475,71961.0
2022-12-22 09:50:00,314.74,314.99,313.96,314.54,55425.0,295.1038,295.3382,294.3724,294.9162,55425.0
2022-12-22 10:00:00,314.61,314.72,313.18,313.18,58389.0,294.9819,295.085,293.6411,293.6411,58389.0
2022-12-22 10:10:00,313.13,313.24,312.12,312.63,80049.0,293.5942,293.6973,292.6472,293.1254,80049.0
2022-12-22 10:20:00,312.62,313.49,312.5,313.03,50130.0,293.116,293.9317,293.0035,293.5004,50130.0
2022-12-22 10:30:00,312.94,313.61,312.66,313.29,43503.0,293.4161,294.0443,293.1535,293.7442,43503.0
2022-12-22 10:40:00,313.23,314.7,313.03,314.52,25173.0,293.688,295.0663,293.5004,294.8975,25173.0
2022-12-22 10:50:00,314.54,314.63,313.9,314.29,28240.0,294.9162,295.0006,294.3162,294.6818,28240.0
2022-12-22 11:00:00,314.2,314.33,313.69,313.69,18936.0,294.5974,294.7193,294.1193,294.1193,18936.0
2022-12-22 11:10:00,313.69,313.76,313.15,313.44,23037.0,294.1193,294.1849,293.613,293.8849,23037.0
2022-12-22 11:20:00,313.39,313.99,313.32,313.49,22596.0,293.838,294.4005,293.7723,293.9317,22596.0
2022-12-22 11:30:00,313.58,314.39,313.54,313.62,18598.0,294.0161,294.7756,293.9786,294.0536,18598.0
2022-12-22 11:40:00,313.6,313.95,313.45,313.72,22971.0,294.0349,294.363,293.8942,294.1474,22971.0
2022-12-22 11:50:00,313.71,313.79,313.14,313.42,20161.0,294.138,294.213,293.6036,293.8661,20161.0
2022-12-22 12:00:00,313.49,314.2,313.4,314.03,24360.0,293.9317,294.5974,293.8474,294.4381,24360.0
2022-12-22 12:10:00,314.11,314.36,313.93,314.17,17223.0,294.5131,294.7475,294.3443,294.5693,17223.0
2022-12-22 12:20:00,314.2,314.23,313.26,313.42,24537.0,294.5974,294.6256,293.7161,293.8661,24537.0
2022-12-22 12:30:00,313.42,313.56,312.73,312.93,25873.0,293.8661,293.9974,293.2192,293.4067,25873.0
2022-12-22 12:40:00,313.0,313.06,312.33,312.7,20544.0,293.4723,293.5286,292.8441,293.191,20544.0
2022-12-22 12:50:00,312.7,312.82,312.09,312.26,29303.0,293.191,293.3035,292.6191,292.7785,29303.0
2022-12-22 13:00:00,312.23,312.23,311.03,311.12,29003.0,292.7504,292.7504,291.6252,291.7096,29003.0
2022-12-22 13:10:00,311.14,311.86,311.14,311.43,21680.0,291.7284,292.4034,291.7284,292.0003,21680.0
2022-12-22 13:20:00,311.44,311.45,311.07,311.16,20509.0,292.0096,292.019,291.6627,291.7471,20509.0
2022-12-22 13:30:00,311.23,311.59,310.72,311.59,33374.0,291.8127,292.1503,291.3346,292.1503,33374.0
2022-12-22 13:40:00,311.5,311.78,311.1,311.31,22773.0,292.0659,292.3284,291.6909,291.8878,22773.0
2022-12-22 13:50:00,311.3,311.51,311.04,311.37,28287.0,291.8784,292.0753,291.6346,291.944,28287.0
2022-12-22 14:00:00,311.44,312.31,311.44,311.99,36658.0,292.0096,292.8254,292.0096,292.5253,36658.0
2022-12-22 14:10:00,312.0,313.23,311.99,312.32,30261.0,292.5347,293.688,292.5253,292.8347,30261.0
2022-12-22 14:20:00,312.42,313.12,312.03,313.06,29140.0,292.9285,293.5848,292.5628,293.5286,29140.0
2022-12-22 14:30:00,313.02,313.64,312.83,313.22,35994.0,293.4911,294.0724,293.3129,293.6786,35994.0
2022-12-22 14:40:00,313.31,313.8,312.84,313.71,23300.0,293.763,294.2224,293.3223,294.138,23300.0
2022-12-22 14:50:00,313.74,314.7,313.51,314.69,34018.0,294.1661,295.0663,293.9505,295.0569,34018.0
2022-12-22 15:00:00,314.73,315.07,314.17,315.0,46674.0,295.0944,295.4132,294.5693,295.3475,46674.0
2022-12-22 15:10:00,315.0,315.24,314.44,315.21,34840.0,295.3475,295.5726,294.8225,295.5444,34840.0
2022-12-22 15:20:00,315.27,316.13,315.21,316.06,40025.0,295.6007,296.407,295.5444,296.3414,40025.0
2022-12-22 15:30:00,316.15,316.35,315.04,315.29,53109.0,296.4258,296.6133,295.385,295.6194,53109.0
2022-12-22 15:40:00,315.27,315.41,314.69,315.36,51764.0,295.6007,295.732,295.0569,295.6851,51764.0
2022-12-22 15:50:00,315.55,316.18,315.49,316.14,164724.0,295.8632,296.4539,295.807,296.4164,164724.0
2022-12-23 09:30:00,314.15,315.61,313.07,313.69,81939.0,294.5506,295.9195,293.5379,294.1193,81939.0
2022-12-23 09:40:00,313.88,315.62,313.38,314.08,30526.0,294.2974,295.9289,293.8286,294.4849,30526.0
2022-12-23 09:50:00,313.94,314.27,313.06,313.43,29610.0,294.3537,294.6631,293.5286,293.8755,29610.0
2022-12-23 10:00:00,313.65,315.77,313.35,315.31,33933.0,294.0818,296.0695,293.8005,295.6382,33933.0
2022-12-23 10:10:00,315.05,316.66,315.05,316.46,32693.0,295.3944,296.904,295.3944,296.7164,32693.0
2022-12-23 10:20:00,316.34,316.78,315.81,315.82,38967.0,296.6039,297.0165,296.107,296.1164,38967.0
2022-12-23 10:30:00,316.06,316.72,316.06,316.48,20676.0,296.3414,296.9602,296.3414,296.7352,20676.0
2022-12-23 10:40:00,316.48,316.5,315.55,315.98,33270.0,296.7352,296.754,295.8632,296.2664,33270.0
2022-12-23 10:50:00,315.97,315.97,314.63,315.18,34326.0,296.257,296.257,295.0006,295.5163,34326.0
2022-12-23 11:00:00,315.05,315.25,314.38,314.93,30013.0,295.3944,295.5819,294.7662,295.2819,30013.0
2022-12-23 11:10:00,315.02,315.78,314.97,315.32,35032.0,295.3663,296.0789,295.3194,295.6476,35032.0
2022-12-23 11:20:00,315.32,315.65,315.04,315.41,17738.0,295.6476,295.957,295.385,295.732,17738.0
2022-12-23 11:30:00,315.41,315.94,315.41,315.81,28653.0,295.732,296.2289,295.732,296.107,28653.0
2022-12-23 11:40:00,315.88,316.48,315.79,316.32,18693.0,296.1726,296.7352,296.0882,296.5852,18693.0
2022-12-23 11:50:00,316.35,316.78,316.3,316.67,13110.0,296.6133,297.0165,296.5664,296.9133,13110.0
2022-12-23 12:00:00,316.78,317.27,316.61,316.77,17374.0,297.0165,297.4759,296.8571,297.0071,17374.0
2022-12-23 12:10:00,316.81,317.31,316.77,317.19,19053.0,297.0446,297.5134,297.0071,297.4009,19053.0
2022-12-23 12:20:00,317.06,317.59,317.05,317.44,13209.0,297.279,297.7759,297.2696,297.6353,13209.0
2022-12-23 12:30:00,317.39,317.87,317.35,317.48,18084.0,297.5884,298.0385,297.5509,297.6728,18084.0
2022-12-23 12:40:00,317.56,317.68,316.97,317.04,15549.0,297.7478,297.8603,297.1946,297.2603,15549.0
2022-12-23 12:50:00,317.13,317.38,317.06,317.31,10550.0,297.3446,297.5791,297.279,297.5134,10550.0
2022-12-23 13:00:00,317.24,317.93,316.98,317.93,12248.0,297.4478,298.0947,297.204,298.0947,12248.0
2022-12-23 13:10:00,317.83,317.87,317.27,317.56,13538.0,298.001,298.0385,297.4759,297.7478,13538.0
2022-12-23 13:20:00,317.6,317.85,317.48,317.85,9123.0,297.7853,298.0197,297.6728,298.0197,9123.0
2022-12-23 13:30:00,317.87,318.02,317.04,317.37,17248.0,298.0385,298.1791,297.2603,297.5697,17248.0
2022-12-23 13:40:00,317.37,317.67,316.39,317.19,13464.0,297.5697,297.851,296.6508,297.4009,13464.0
2022-12-23 13:50:00,317.11,317.35,317.08,317.27,12392.0,297.3259,297.5509,297.2978,297.4759,12392.0
2022-12-23 14:00:00,317.28,317.34,316.84,317.16,10817.0,297.4853,297.5415,297.0727,297.3728,10817.0
2022-12-23 14:10:00,317.17,317.89,317.16,317.7,13002.0,297.3822,298.0572,297.3728,297.8791,13002.0
2022-12-23 14:20:00,317.84,317.85,317.29,317.31,17889.0,298.0104,298.0197,297.4947,297.5134,17889.0
2022-12-23 14:30:00,317.33,317.95,317.33,317.87,13713.0,297.5322,298.1135,297.5322,298.0385,13713.0
2022-12-23 14:40:00,317.77,317.96,317.66,317.75,16790.0,297.9447,298.1229,297.8416,297.926,16790.0
2022-12-23 14:50:00,317.79,318.63,317.78,318.51,18833.0,297.9635,298.7511,297.9541,298.6386,18833.0
2022-12-23 15:00:00,318.57,318.94,318.22,318.4,17625.0,298.6948,299.0417,298.3666,298.5354,17625.0
2022-12-23 15:10:00,318.36,318.95,318.36,318.73,17766.0,298.4979,299.0511,298.4979,298.8448,17766.0
2022-12-23 15:20:00,318.75,318.83,318.06,318.1,27008.0,298.8636,298.9386,298.2166,298.2541,27008.0
2022-12-23 15:30:00,318.1,318.33,317.62,317.72,30911.0,298.2541,298.4698,297.8041,297.8978,30911.0
2022-12-23 15:40:00,317.78,318.57,317.74,318.38,40565.0,297.9541,298.6948,297.9166,298.5167,40565.0
2022-12-23 15:50:00,318.37,319.1,317.66,318.79,112268.0,298.5073,299.1917,297.8416,298.9011,112268.0
2022-12-27 09:30:00,318.41,320.31,317.51,320.19,60622.0,298.5448,300.3263,297.7009,300.2137,60622.0
2022-12-27 09:40:00,320.2,320.38,318.64,319.1,18830.0,300.2231,300.3919,298.7604,299.1917,18830.0
2022-12-27 09:50:00,319.01,319.42,318.33,318.94,22337.0,299.1074,299.4918,298.4698,299.0417,22337.0
2022-12-27 10:00:00,318.91,319.92,318.47,319.41,21752.0,299.0136,299.9606,298.601,299.4824,21752.0
2022-12-27 10:10:00,319.43,321.17,319.11,321.08,21329.0,299.5012,301.1326,299.2011,301.0482,21329.0
2022-12-27 10:20:00,320.99,321.55,320.8,321.02,31511.0,300.9638,301.4889,300.7857,300.992,31511.0
2022-12-27 10:30:00,321.02,321.28,320.45,320.79,21748.0,300.992,301.2357,300.4575,300.7763,21748.0
2022-12-27 10:40:00,320.77,321.1,320.1,320.64,22032.0,300.7576,301.067,300.1294,300.6357,22032.0
2022-12-27 10:50:00,320.68,320.77,319.79,320.03,20236.0,300.6732,300.7576,299.8387,300.0637,20236.0
2022-12-27 11:00:00,319.89,320.51,319.88,320.5,18555.0,299.9325,300.5138,299.9231,300.5044,18555.0
2022-12-27 11:10:00,320.34,320.72,319.8,319.96,16043.0,300.3544,300.7107,299.8481,299.9981,16043.0
2022-12-27 11:20:00,319.86,320.34,319.44,320.09,13193.0,299.9043,300.3544,299.5105,300.12,13193.0
2022-12-27 11:30:00,320.17,320.49,319.7,320.37,15354.0,300.195,300.495,299.7543,300.3825,15354.0
2022-12-27 11:40:00,320.42,320.92,320.23,320.41,15727.0,300.4294,300.8982,300.2512,300.42,15727.0
2022-12-27 11:50:00,320.42,320.88,320.14,320.59,18508.0,300.4294,300.8607,300.1669,300.5888,18508.0
2022-12-27 12:00:00,320.57,320.89,320.37,320.47,8329.0,300.57,300.8701,300.3825,300.4763,8329.0
2022-12-27 12:10:00,320.41,321.07,320.39,320.43,12861.0,300.42,301.0388,300.4013,300.4388,12861.0
2022-12-27 12:20:00,320.49,320.55,320.01,320.2,10276.0,300.495,300.5513,300.045,300.2231,10276.0
2022-12-27 12:30:00,320.23,320.58,320.21,320.48,9799.0,300.2512,300.5794,300.2325,300.4856,9799.0
2022-12-27 12:40:00,320.55,320.6,319.59,319.79,5873.0,300.5513,300.5982,299.6512,299.8387,5873.0
2022-12-27 12:50:00,319.82,320.18,319.8,320.06,17722.0,299.8668,300.2044,299.8481,300.0918,17722.0
2022-12-27 13:00:00,320.05,320.7,320.05,320.54,9502.0,300.0825,300.6919,300.0825,300.5419,9502.0
2022-12-27 13:10:00,320.46,320.47,319.77,319.96,6585.0,300.4669,300.4763,299.8199,299.9981,6585.0
2022-12-27 13:20:00,320.04,320.04,319.56,319.67,9948.0,300.0731,300.0731,299.623,299.7262,9948.0
2022-12-27 13:30:00,319.57,319.68,319.22,319.35,16037.0,299.6324,299.7356,299.3043,299.4261,16037.0
2022-12-27 13:40:00,319.35,319.56,319.1,319.37,23629.0,299.4261,299.623,299.1917,299.4449,23629.0
2022-12-27 13:50:00,319.28,319.4,318.75,319.09,11728.0,299.3605,299.473,298.8636,299.1824,11728.0
2022-12-27 14:00:00,319.08,319.77,319.07,319.67,10208.0,299.173,299.8199,299.1636,299.7262,10208.0
2022-12-27 14:10:00,319.8,319.85,319.27,319.45,8579.0,299.8481,299.895,299.3511,299.5199,8579.0
2022-12-27 14:20:00,319.36,319.63,319.1,319.12,11692.0,299.4355,299.6887,299.1917,299.2105,11692.0
2022-12-27 14:30:00,319.13,319.39,318.95,318.98,8543.0,299.2199,299.4636,299.0511,299.0792,8543.0
2022-12-27 14:40:00,318.9,319.19,318.56,319.09,16483.0,299.0042,299.2761,298.6854,299.1824,16483.0
2022-12-27 14:50:00,319.23,319.32,318.9,319.26,11187.0,299.3136,299.398,299.0042,299.3418,11187.0
2022-12-27 15:00:00,319.34,319.56,318.94,319.49,12432.0,299.4168,299.623,299.0417,299.5574,12432.0
2022-12-27 15:10:00,319.43,319.71,319.11,319.55,17262.0,299.5012,299.7637,299.2011,299.6137,17262.0
2022-12-27 15:20:00,319.4,319.98,319.4,319.77,20180.0,299.473,300.0168,299.473,299.8199,20180.0
2022-12-27 15:30:00,319.77,320.46,319.76,320.25,20053.0,299.8199,300.4669,299.8106,300.27,20053.0
2022-12-27 15:40:00,320.21,320.32,319.72,319.79,30867.0,300.2325,300.3356,299.7731,299.8387,30867.0
2022-12-27 15:50:00,319.83,319.84,319.25,319.66,74839.0,299.8762,299.8856,299.3324,299.7168,74839.0
2022-12-28 09:30:00,320.55,321.18,318.74,321.11,53737.0,300.5513,301.142,298.8542,301.0763,53737.0
2022-12-28 09:40:00,321.05,321.44,320.34,320.84,26278.0,301.0201,301.3858,300.3544,300.8232,26278.0
2022-12-28 09:50:00,320.98,321.1,319.72,320.2,20819.0,300.9545,301.067,299.7731,300.2231,20819.0
2022-12-28 10:00:00,320.12,320.9,319.61,319.75,21673.0,300.1481,300.8794,299.6699,299.8012,21673.0
2022-12-28 10:10:00,319.68,320.56,319.55,320.15,13532.0,299.7356,300.5607,299.6137,300.1762,13532.0
2022-12-28 10:20:00,320.26,320.31,318.71,318.95,22521.0,300.2794,300.3263,298.8261,299.0511,22521.0
2022-12-28 10:30:00,319.1,319.69,318.97,319.67,17532.0,299.1917,299.7449,299.0699,299.7262,17532.0
2022-12-28 10:40:00,319.6,319.9,318.95,319.15,16177.0,299.6605,299.9418,299.0511,299.2386,16177.0
2022-12-28 10:50:00,319.06,319.06,318.07,318.07,18798.0,299.1542,299.1542,298.226,298.226,18798.0
2022-12-28 11:00:00,318.06,318.54,317.77,318.16,17902.0,298.2166,298.6667,297.9447,298.3104,17902.0
2022-12-28 11:10:00,317.99,318.31,317.81,318.16,20835.0,298.151,298.451,297.9822,298.3104,20835.0
2022-12-28 11:20:00,318.4,318.45,317.85,318.29,13938.0,298.5354,298.5823,298.0197,298.4323,13938.0
2022-12-28 11:30:00,318.17,318.28,317.7,317.85,10816.0,298.3198,298.4229,297.8791,298.0197,10816.0
2022-12-28 11:40:00,317.83,318.04,317.5,317.5,12576.0,298.001,298.1979,297.6916,297.6916,12576.0
2022-12-28 11:50:00,317.42,317.92,317.16,317.37,10172.0,297.6166,298.0854,297.3728,297.5697,10172.0
2022-12-28 12:00:00,317.32,317.55,316.7,317.09,10673.0,297.5228,297.7384,296.9415,297.3071,10673.0
2022-12-28 12:10:00,317.0,317.0,316.56,316.65,9314.0,297.2228,297.2228,296.8102,296.8946,9314.0
2022-12-28 12:20:00,316.7,316.84,316.4,316.77,12625.0,296.9415,297.0727,296.6602,297.0071,12625.0
2022-12-28 12:30:00,316.81,317.08,316.41,316.54,14052.0,297.0446,297.2978,296.6696,296.7915,14052.0
2022-12-28 12:40:00,316.48,317.35,316.33,317.27,9796.0,296.7352,297.5509,296.5946,297.4759,9796.0
2022-12-28 12:50:00,317.29,317.65,316.87,317.31,13537.0,297.4947,297.8322,297.1009,297.5134,13537.0
2022-12-28 13:00:00,317.38,318.26,317.28,318.15,14221.0,297.5791,298.4041,297.4853,298.301,14221.0
2022-12-28 13:10:00,318.08,318.46,317.73,317.89,13445.0,298.2354,298.5917,297.9072,298.0572,13445.0
2022-12-28 13:20:00,318.04,318.13,317.64,317.79,8084.0,298.1979,298.2823,297.8228,297.9635,8084.0
2022-12-28 13:30:00,317.78,317.93,317.42,317.42,9141.0,297.9541,298.0947,297.6166,297.6166,9141.0
2022-12-28 13:40:00,317.69,317.96,317.54,317.54,7652.0,297.8697,298.1229,297.7291,297.7291,7652.0
2022-12-28 13:50:00,317.56,317.64,317.21,317.57,8490.0,297.7478,297.8228,297.4197,297.7572,8490.0
2022-12-28 14:00:00,317.5,317.77,317.3,317.3,7933.0,297.6916,297.9447,297.504,297.504,7933.0
2022-12-28 14:10:00,317.34,317.44,316.82,317.22,9895.0,297.5415,297.6353,297.054,297.429,9895.0
2022-12-28 14:20:00,317.36,317.36,316.88,317.1,8524.0,297.5603,297.5603,297.1102,297.3165,8524.0
2022-12-28 14:30:00,317.04,317.38,316.78,316.91,15607.0,297.2603,297.5791,297.0165,297.1384,15607.0
2022-12-28 14:40:00,316.92,317.81,316.91,317.67,10346.0,297.1477,297.9822,297.1384,297.851,10346.0
2022-12-28 14:50:00,317.61,317.65,317.09,317.21,7573.0,297.7947,297.8322,297.3071,297.4197,7573.0
2022-12-28 15:00:00,317.25,317.26,316.43,316.43,9509.0,297.4572,297.4665,296.6883,296.6883,9509.0
2022-12-28 15:10:00,316.4,316.49,315.82,316.16,18361.0,296.6602,296.7446,296.1164,296.4352,18361.0
2022-12-28 15:20:00,316.24,316.29,315.69,315.74,16563.0,296.5102,296.5571,295.9945,296.0414,16563.0
2022-12-28 15:30:00,315.81,316.33,315.61,315.89,35141.0,296.107,296.5946,295.9195,296.182,35141.0
2022-12-28 15:40:00,316.03,316.12,315.5,315.74,28830.0,296.3133,296.3977,295.8163,296.0414,28830.0
2022-12-28 15:50:00,315.8,316.15,315.51,315.62,96876.0,296.0976,296.4258,295.8257,295.9289,96876.0
2022-12-29 09:30:00,318.65,319.3,317.59,318.98,66899.0,298.7698,299.3793,297.7759,299.0792,66899.0
2022-12-29 09:40:00,318.76,319.89,318.76,319.25,29477.0,298.873,299.9325,298.873,299.3324,29477.0
2022-12-29 09:50:00,319.56,319.99,319.26,319.67,22154.0,299.623,300.0262,299.3418,299.7262,22154.0
2022-12-29 10:00:00,319.67,320.86,319.63,320.53,21805.0,299.7262,300.8419,299.6887,300.5325,21805.0
2022-12-29 10:10:00,320.38,321.38,320.38,321.29,23425.0,300.3919,301.3295,300.3919,301.2451,23425.0
2022-12-29 10:20:00,321.2,321.52,320.46,320.47,35942.0,301.1607,301.4608,300.4669,300.4763,35942.0
2022-12-29 10:30:00,320.47,321.42,320.47,321.28,14336.0,300.4763,301.367,300.4763,301.2357,14336.0
2022-12-29 10:40:00,321.21,321.44,320.56,320.87,16042.0,301.1701,301.3858,300.5607,300.8513,16042.0
2022-12-29 10:50:00,320.91,321.61,320.91,321.07,29052.0,300.8888,301.5451,300.8888,301.0388,29052.0
2022-12-29 11:00:00,321.12,321.21,320.41,320.41,19458.0,301.0857,301.1701,300.42,300.42,19458.0
2022-12-29 11:10:00,320.58,320.69,320.19,320.34,26982.0,300.5794,300.6825,300.2137,300.3544,26982.0
2022-12-29 11:20:00,320.34,321.11,320.23,320.88,18266.0,300.3544,301.0763,300.2512,300.8607,18266.0
2022-12-29 11:30:00,320.9,321.52,320.85,321.08,13027.0,300.8794,301.4608,300.8326,301.0482,13027.0
2022-12-29 11:40:00,321.03,321.52,320.81,321.47,11434.0,301.0013,301.4608,300.7951,301.4139,11434.0
2022-12-29 11:50:00,321.47,321.7,321.36,321.46,13634.0,301.4139,301.6295,301.3107,301.4045,13634.0
2022-12-29 12:00:00,321.45,321.62,321.0,321.54,15785.0,301.3951,301.5545,300.9732,301.4795,15785.0
2022-12-29 12:10:00,321.56,321.83,321.1,321.32,13126.0,301.4983,301.7514,301.067,301.2732,13126.0
2022-12-29 12:20:00,321.34,321.49,321.14,321.2,10235.0,301.292,301.4326,301.1045,301.1607,10235.0
2022-12-29 12:30:00,321.2,321.21,320.69,320.96,7594.0,301.1607,301.1701,300.6825,300.9357,7594.0
2022-12-29 12:40:00,321.05,321.28,320.91,321.08,11426.0,301.0201,301.2357,300.8888,301.0482,11426.0
2022-12-29 12:50:00,320.99,321.25,320.99,321.18,6505.0,300.9638,301.2076,300.9638,301.142,6505.0
2022-12-29 13:00:00,321.23,321.34,320.61,320.61,8283.0,301.1889,301.292,300.6075,300.6075,8283.0
2022-12-29 13:10:00,320.61,321.13,320.59,321.13,8551.0,300.6075,301.0951,300.5888,301.0951,8551.0
2022-12-29 13:20:00,321.06,321.06,320.73,320.82,8089.0,301.0295,301.0295,300.72,300.8044,8089.0
2022-12-29 13:30:00,320.98,321.06,320.58,320.74,11981.0,300.9545,301.0295,300.5794,300.7294,11981.0
2022-12-29 13:40:00,320.87,321.26,320.82,321.11,6735.0,300.8513,301.217,300.8044,301.0763,6735.0
2022-12-29 13:50:00,321.12,321.29,320.94,321.18,4425.0,301.0857,301.2451,300.9169,301.142,4425.0
2022-12-29 14:00:00,321.15,321.51,321.14,321.17,11973.0,301.1138,301.4514,301.1045,301.1326,11973.0
2022-12-29 14:10:00,321.29,321.3,320.97,321.18,7641.0,301.2451,301.2545,300.9451,301.142,7641.0
2022-12-29 14:20:00,321.1,321.29,321.0,321.0,6202.0,301.067,301.2451,300.9732,300.9732,6202.0
2022-12-29 14:30:00,320.85,321.33,320.75,321.29,7828.0,300.8326,301.2826,300.7388,301.2451,7828.0
2022-12-29 14:40:00,321.25,321.61,321.15,321.21,12535.0,301.2076,301.5451,301.1138,301.1701,12535.0
2022-12-29 14:50:00,321.16,321.16,320.8,320.86,13464.0,301.1232,301.1232,300.7857,300.8419,13464.0
2022-12-29 15:00:00,320.89,320.89,320.37,320.49,13731.0,300.8701,300.8701,300.3825,300.495,13731.0
2022-12-29 15:10:00,320.47,320.51,319.73,319.88,19553.0,300.4763,300.5138,299.7824,299.9231,19553.0
2022-12-29 15:20:00,319.88,320.25,319.77,320.03,13923.0,299.9231,300.27,299.8199,300.0637,13923.0
2022-12-29 15:30:00,320.07,320.38,319.94,319.99,20710.0,300.1012,300.3919,299.9793,300.0262,20710.0
2022-12-29 15:40:00,319.95,320.65,319.79,320.59,43871.0,299.9887,300.645,299.8387,300.5888,43871.0
2022-12-29 15:50:00,320.65,320.87,320.15,320.44,72786.0,300.645,300.8513,300.1762,300.4481,72786.0
2022-12-30 09:30:00,317.49,318.17,316.04,316.34,74730.0,297.6822,298.3198,296.3227,296.6039,74730.0
2022-12-30 09:40:00,316.39,316.4,314.45,314.88,33511.0,296.6508,296.6602,294.8319,295.235,33511.0
2022-12-30 09:50:00,314.94,316.23,314.77,316.23,31026.0,295.2913,296.5008,295.1319,296.5008,31026.0
2022-12-30 10:00:00,316.01,316.1,315.0,315.3,40089.0,296.2945,296.3789,295.3475,295.6288,40089.0
2022-12-30 10:10:00,315.26,316.07,315.12,315.91,42824.0,295.5913,296.3508,295.46,296.2008,42824.0
2022-12-30 10:20:00,316.04,316.24,315.21,315.5,16275.0,296.3227,296.5102,295.5444,295.8163,16275.0
2022-12-30 10:30:00,315.48,315.48,314.95,315.14,21009.0,295.7976,295.7976,295.3007,295.4788,21009.0
2022-12-30 10:40:00,315.1,315.64,314.72,315.64,20623.0,295.4413,295.9476,295.085,295.9476,20623.0
2022-12-30 10:50:00,315.64,315.64,314.6,314.81,41533.0,295.9476,295.9476,294.9725,295.1694,41533.0
2022-12-30 11:00:00,314.81,315.27,314.72,315.19,21624.0,295.1694,295.6007,295.085,295.5257,21624.0
2022-12-30 11:10:00,315.13,315.42,314.66,314.66,27109.0,295.4694,295.7413,295.0287,295.0287,27109.0
2022-12-30 11:20:00,314.65,314.73,314.18,314.65,29629.0,295.0194,295.0944,294.5787,295.0194,29629.0
2022-12-30 11:30:00,314.72,315.99,314.65,315.64,25619.0,295.085,296.2758,295.0194,295.9476,25619.0
2022-12-30 11:40:00,315.66,315.75,315.19,315.57,9917.0,295.9664,296.0507,295.5257,295.882,9917.0
2022-12-30 11:50:00,315.59,315.75,315.25,315.52,13684.0,295.9007,296.0507,295.5819,295.8351,13684.0
2022-12-30 12:00:00,315.65,315.85,315.54,315.65,12488.0,295.957,296.1445,295.8538,295.957,12488.0
2022-12-30 12:10:00,315.73,316.1,315.5,315.73,18599.0,296.032,296.3789,295.8163,296.032,18599.0
2022-12-30 12:20:00,315.89,316.26,315.83,316.11,13248.0,296.182,296.5289,296.1258,296.3883,13248.0
2022-12-30 12:30:00,316.23,316.3,315.96,315.96,13020.0,296.5008,296.5664,296.2476,296.2476,13020.0
2022-12-30 12:40:00,315.94,316.03,315.38,315.47,14761.0,296.2289,296.3133,295.7038,295.7882,14761.0
2022-12-30 12:50:00,315.42,315.63,314.91,315.44,24125.0,295.7413,295.9382,295.2632,295.7601,24125.0
2022-12-30 13:00:00,315.57,315.59,314.99,315.0,10110.0,295.882,295.9007,295.3382,295.3475,10110.0
2022-12-30 13:10:00,314.99,315.08,314.09,314.1,28430.0,295.3382,295.4225,294.4943,294.5037,28430.0
2022-12-30 13:20:00,314.04,314.04,313.02,313.79,35766.0,294.4474,294.4474,293.4911,294.213,35766.0
2022-12-30 13:30:00,313.87,314.58,313.86,314.11,12851.0,294.288,294.9537,294.2787,294.5131,12851.0
2022-12-30 13:40:00,314.04,314.15,313.66,313.85,12672.0,294.4474,294.5506,294.0911,294.2693,12672.0
2022-12-30 13:50:00,313.85,313.85,313.53,313.75,13193.0,294.2693,294.2693,293.9692,294.1755,13193.0
2022-12-30 14:00:00,313.7,313.97,313.44,313.48,24507.0,294.1286,294.3818,293.8849,293.9224,24507.0
2022-12-30 14:10:00,313.5,313.72,313.27,313.43,15642.0,293.9411,294.1474,293.7255,293.8755,15642.0
2022-12-30 14:20:00,313.4,313.69,313.04,313.59,22250.0,293.8474,294.1193,293.5098,294.0255,22250.0
2022-12-30 14:30:00,313.54,314.11,313.54,314.0,23227.0,293.9786,294.5131,293.9786,294.4099,23227.0
2022-12-30 14:40:00,314.0,314.0,313.04,313.16,17743.0,294.4099,294.4099,293.5098,293.6223,17743.0
2022-12-30 14:50:00,313.2,313.73,313.2,313.6,22074.0,293.6598,294.1568,293.6598,294.0349,22074.0
2022-12-30 15:00:00,313.7,314.31,313.7,314.11,16292.0,294.1286,294.7006,294.1286,294.5131,16292.0
2022-12-30 15:10:00,314.19,315.13,314.14,314.59,45198.0,294.5881,295.4694,294.5412,294.9631,45198.0
2022-12-30 15:20:00,314.72,314.98,314.59,314.73,19352.0,295.085,295.3288,294.9631,295.0944,19352.0
2022-12-30 15:30:00,314.63,315.35,314.6,315.27,26000.0,295.0006,295.6757,294.9725,295.6007,26000.0
2022-12-30 15:40:00,315.23,316.07,315.07,316.05,48999.0,295.5632,296.3508,295.4132,296.332,48999.0
2022-12-30 15:50:00,316.1,316.28,315.39,315.86,178831.0,296.3789,296.5477,295.7132,296.1539,178831.0
2023-01-03 09:30:00,317.42,317.98,316.35,317.87,107642.0,297.6166,298.1416,296.6133,298.0385,107642.0
2023-01-03 09:40:00,317.9,319.22,315.0,316.11,91632.0,298.0666,299.3043,295.3475,296.3883,91632.0
2023-01-03 09:50:00,315.78,316.12,311.81,311.93,74534.0,296.0789,296.3977,292.3566,292.4691,74534.0
2023-01-03 10:00:00,311.8,314.58,311.78,313.69,64099.0,292.3472,294.9537,292.3284,294.1193,64099.0
2023-01-03 10:10:00,313.8,314.36,313.3,313.72,33105.0,294.2224,294.7475,293.7536,294.1474,33105.0
2023-01-03 10:20:00,313.52,314.46,313.52,314.44,25792.0,293.9599,294.8412,293.9599,294.8225,25792.0
2023-01-03 10:30:00,314.1,314.49,313.57,314.06,25684.0,294.5037,294.8694,294.0068,294.4662,25684.0
2023-01-03 10:40:00,314.25,314.58,313.9,314.45,31180.0,294.6443,294.9537,294.3162,294.8319,31180.0
2023-01-03 10:50:00,314.33,314.81,313.7,314.69,19013.0,294.7193,295.1694,294.1286,295.0569,19013.0
2023-01-03 11:00:00,314.82,315.19,314.06,314.13,22629.0,295.1788,295.5257,294.4662,294.5318,22629.0
2023-01-03 11:10:00,314.05,314.33,313.26,313.6,24596.0,294.4568,294.7193,293.7161,294.0349,24596.0
2023-01-03 11:20:00,313.49,314.18,313.31,314.18,45980.0,293.9317,294.5787,293.763,294.5787,45980.0
2023-01-03 11:30:00,314.19,314.25,313.41,314.06,23883.0,294.5881,294.6443,293.8567,294.4662,23883.0
2023-01-03 11:40:00,314.06,314.17,313.7,313.84,20991.0,294.4662,294.5693,294.1286,294.2599,20991.0
2023-01-03 11:50:00,313.83,314.52,313.69,314.14,24142.0,294.2505,294.8975,294.1193,294.5412,24142.0
2023-01-03 12:00:00,314.2,314.22,313.29,313.7,25969.0,294.5974,294.6162,293.7442,294.1286,25969.0
2023-01-03 12:10:00,313.82,313.82,313.2,313.48,22842.0,294.2412,294.2412,293.6598,293.9224,22842.0
2023-01-03 12:20:00,313.42,313.72,313.1,313.44,26310.0,293.8661,294.1474,293.5661,293.8849,26310.0
2023-01-03 12:30:00,313.44,314.88,313.44,314.46,21549.0,293.8849,295.235,293.8849,294.8412,21549.0
2023-01-03 12:40:00,314.36,314.36,313.16,313.6,27644.0,294.7475,294.7475,293.6223,294.0349,27644.0
2023-01-03 12:50:00,313.63,314.52,313.49,314.26,18609.0,294.063,294.8975,293.9317,294.6537,18609.0
2023-01-03 13:00:00,314.24,314.53,313.91,314.44,14773.0,294.635,294.9069,294.3255,294.8225,14773.0
2023-01-03 13:10:00,314.43,315.14,314.43,314.94,21341.0,294.8131,295.4788,294.8131,295.2913,21341.0
2023-01-03 13:20:00,315.0,316.22,314.8,316.03,31342.0,295.3475,296.4914,295.16,296.3133,31342.0
2023-01-03 13:30:00,315.94,316.08,315.3,315.31,28794.0,296.2289,296.3602,295.6288,295.6382,28794.0
2023-01-03 13:40:00,315.41,316.0,315.35,315.98,23293.0,295.732,296.2851,295.6757,296.2664,23293.0
2023-01-03 13:50:00,315.98,316.3,315.76,315.92,30542.0,296.2664,296.5664,296.0601,296.2101,30542.0
2023-01-03 14:00:00,316.0,316.08,315.38,315.67,18847.0,296.2851,296.3602,295.7038,295.9757,18847.0
2023-01-03 14:10:00,315.68,315.73,314.84,315.03,28863.0,295.9851,296.032,295.1975,295.3757,28863.0
2023-01-03 14:20:00,315.07,315.42,314.83,315.19,14988.0,295.4132,295.7413,295.1881,295.5257,14988.0
2023-01-03 14:30:00,315.23,315.24,314.19,314.43,18464.0,295.5632,295.5726,294.5881,294.8131,18464.0
2023-01-03 14:40:00,314.43,316.46,314.41,316.15,20266.0,294.8131,296.7164,294.7943,296.4258,20266.0
2023-01-03 14:50:00,316.3,316.31,315.72,315.98,21474.0,296.5664,296.5758,296.0226,296.2664,21474.0
2023-01-03 15:00:00,316.05,316.33,315.57,315.8,23204.0,296.332,296.5946,295.882,296.0976,23204.0
2023-01-03 15:10:00,315.85,316.82,315.8,316.25,27654.0,296.1445,297.054,296.0976,296.5196,27654.0
2023-01-03 15:20:00,316.21,316.21,315.33,315.85,32052.0,296.482,296.482,295.6569,296.1445,32052.0
2023-01-03 15:30:00,315.72,316.21,315.55,315.81,33439.0,296.0226,296.482,295.8632,296.107,33439.0
2023-01-03 15:40:00,315.72,316.0,315.28,315.85,48746.0,296.0226,296.2851,295.6101,296.1445,48746.0
2023-01-03 15:50:00,315.85,316.48,315.48,315.85,143161.0,296.1445,296.7352,295.7976,296.1445,143161.0
2023-01-04 09:30:00,321.07,321.07,318.65,319.95,83610.0,301.0388,301.0388,298.7698,299.9887,83610.0
2023-01-04 09:40:00,319.85,320.5,318.39,318.66,37981.0,299.895,300.5044,298.526,298.7792,37981.0
2023-01-04 09:50:00,318.8,319.49,318.06,319.31,24113.0,298.9105,299.5574,298.2166,299.3886,24113.0
2023-01-04 10:00:00,319.2,319.99,316.94,317.32,29564.0,299.2855,300.0262,297.1665,297.5228,29564.0
2023-01-04 10:10:00,317.16,317.6,316.5,317.19,20831.0,297.3728,297.7853,296.754,297.4009,20831.0
2023-01-04 10:20:00,317.33,317.61,316.37,317.44,15431.0,297.5322,297.7947,296.6321,297.6353,15431.0
2023-01-04 10:30:00,317.46,317.63,316.89,317.49,13108.0,297.6541,297.8135,297.1196,297.6822,13108.0
2023-01-04 10:40:00,317.43,319.17,317.19,319.02,19420.0,297.6259,299.2574,297.4009,299.1167,19420.0
2023-01-04 10:50:00,319.03,319.54,318.66,319.53,20715.0,299.1261,299.6043,298.7792,299.5949,20715.0
2023-01-04 11:00:00,319.56,319.97,319.43,319.91,15881.0,299.623,300.0075,299.5012,299.9512,15881.0
2023-01-04 11:10:00,319.92,321.28,319.91,321.02,66492.0,299.9606,301.2357,299.9512,300.992,66492.0
2023-01-04 11:20:00,320.93,321.07,319.88,320.56,17919.0,300.9076,301.0388,299.9231,300.5607,17919.0
2023-01-04 11:30:00,320.75,322.07,320.75,321.78,66739.0,300.7388,301.9764,300.7388,301.7045,66739.0
2023-01-04 11:40:00,321.78,321.89,321.29,321.48,24070.0,301.7045,301.8077,301.2451,301.4233,24070.0
2023-01-04 11:50:00,321.38,321.84,321.09,321.64,49574.0,301.3295,301.7608,301.0576,301.5733,49574.0
2023-01-04 12:00:00,321.71,321.94,321.31,321.58,17960.0,301.6389,301.8546,301.2639,301.517,17960.0
2023-01-04 12:10:00,321.58,321.96,321.58,321.8,22222.0,301.517,301.8733,301.517,301.7233,22222.0
2023-01-04 12:20:00,321.8,322.11,321.67,321.77,37777.0,301.7233,302.014,301.6014,301.6952,37777.0
2023-01-04 12:30:00,321.81,322.01,321.75,321.99,10777.0,301.7327,301.9202,301.6764,301.9014,10777.0
2023-01-04 12:40:00,321.95,322.2,321.53,321.53,23724.0,301.8639,302.0983,301.4701,301.4701,23724.0
2023-01-04 12:50:00,321.63,321.68,320.97,321.03,12565.0,301.5639,301.6108,300.9451,301.0013,12565.0
2023-01-04 13:00:00,321.08,321.24,320.45,321.19,19794.0,301.0482,301.1982,300.4575,301.1513,19794.0
2023-01-04 13:10:00,321.17,321.83,321.14,321.8,14674.0,301.1326,301.7514,301.1045,301.7233,14674.0
2023-01-04 13:20:00,321.72,321.97,321.65,321.7,16061.0,301.6483,301.8827,301.5827,301.6295,16061.0
2023-01-04 13:30:00,321.76,322.51,321.75,322.41,69307.0,301.6858,302.389,301.6764,302.2952,69307.0
2023-01-04 13:40:00,322.34,322.38,321.76,321.84,16686.0,302.2296,302.2671,301.6858,301.7608,16686.0
2023-01-04 13:50:00,321.83,322.03,320.85,321.0,37108.0,301.7514,301.9389,300.8326,300.9732,37108.0
2023-01-04 14:00:00,320.81,322.37,320.02,320.25,45490.0,300.7951,302.2577,300.0543,300.27,45490.0
2023-01-04 14:10:00,320.35,321.36,319.96,320.96,21553.0,300.3638,301.3107,299.9981,300.9357,21553.0
2023-01-04 14:20:00,321.13,321.13,318.36,318.65,37835.0,301.0951,301.0951,298.4979,298.7698,37835.0
2023-01-04 14:30:00,318.63,318.93,318.23,318.53,32197.0,298.7511,299.0323,298.376,298.6573,32197.0
2023-01-04 14:40:00,318.47,319.14,318.24,318.46,15514.0,298.601,299.2292,298.3854,298.5917,15514.0
2023-01-04 14:50:00,318.47,319.13,318.11,319.13,12019.0,298.601,299.2199,298.2635,299.2199,12019.0
2023-01-04 15:00:00,319.06,319.69,318.77,318.99,11960.0,299.1542,299.7449,298.8823,299.0886,11960.0
2023-01-04 15:10:00,318.98,319.49,318.91,319.15,22794.0,299.0792,299.5574,299.0136,299.2386,22794.0
2023-01-04 15:20:00,319.17,319.28,318.41,318.73,24754.0,299.2574,299.3605,298.5448,298.8448,24754.0
2023-01-04 15:30:00,318.6,318.7,317.51,318.08,26293.0,298.7229,298.8167,297.7009,298.2354,26293.0
2023-01-04 15:40:00,318.05,318.23,317.25,318.23,44525.0,298.2073,298.376,297.4572,298.376,44525.0
2023-01-04 15:50:00,318.4,319.84,318.09,319.71,173578.0,298.5354,299.8856,298.2448,299.7637,173578.0
2023-01-05 09:30:00,317.83,317.87,314.4,314.51,121303.0,298.001,298.0385,294.785,294.8881,121303.0
2023-01-05 09:40:00,314.4,315.72,313.74,315.21,48614.0,294.785,296.0226,294.1661,295.5444,48614.0
2023-01-05 09:50:00,315.29,316.71,315.22,316.56,34435.0,295.6194,296.9509,295.5538,296.8102,34435.0
2023-01-05 10:00:00,316.52,318.08,316.05,317.28,41159.0,296.7727,298.2354,296.332,297.4853,41159.0
2023-01-05 10:10:00,317.38,317.46,316.15,316.31,16724.0,297.5791,297.6541,296.4258,296.5758,16724.0
2023-01-05 10:20:00,316.31,316.37,315.1,315.98,32000.0,296.5758,296.6321,295.4413,296.2664,32000.0
2023-01-05 10:30:00,315.92,316.45,315.85,316.27,37880.0,296.2101,296.7071,296.1445,296.5383,37880.0
2023-01-05 10:40:00,316.11,316.61,315.68,315.92,22445.0,296.3883,296.8571,295.9851,296.2101,22445.0
2023-01-05 10:50:00,315.96,316.01,314.62,314.72,28919.0,296.2476,296.2945,294.9912,295.085,28919.0
2023-01-05 11:00:00,314.62,314.82,314.35,314.5,26640.0,294.9912,295.1788,294.7381,294.8787,26640.0
2023-01-05 11:10:00,314.55,314.64,313.9,313.94,34335.0,294.9256,295.01,294.3162,294.3537,34335.0
2023-01-05 11:20:00,313.89,313.92,313.37,313.85,66793.0,294.3068,294.3349,293.8192,294.2693,66793.0
2023-01-05 11:30:00,313.75,313.93,313.31,313.41,41176.0,294.1755,294.3443,293.763,293.8567,41176.0
2023-01-05 11:40:00,313.51,314.44,313.23,314.31,38968.0,293.9505,294.8225,293.688,294.7006,38968.0
2023-01-05 11:50:00,314.35,314.7,313.96,314.39,32616.0,294.7381,295.0663,294.3724,294.7756,32616.0
2023-01-05 12:00:00,314.57,315.14,314.33,314.99,46724.0,294.9444,295.4788,294.7193,295.3382,46724.0
2023-01-05 12:10:00,315.06,315.06,314.0,314.0,22579.0,295.4038,295.4038,294.4099,294.4099,22579.0
2023-01-05 12:20:00,313.98,314.84,313.85,314.6,17931.0,294.3912,295.1975,294.2693,294.9725,17931.0
2023-01-05 12:30:00,314.6,315.2,314.5,314.71,24281.0,294.9725,295.5351,294.8787,295.0756,24281.0
2023-01-05 12:40:00,314.59,314.68,314.18,314.19,31807.0,294.9631,295.0475,294.5787,294.5881,31807.0
2023-01-05 12:50:00,314.19,314.35,313.88,314.1,16454.0,294.5881,294.7381,294.2974,294.5037,16454.0
2023-01-05 13:00:00,314.07,314.32,313.66,314.25,15997.0,294.4756,294.71,294.0911,294.6443,15997.0
2023-01-05 13:10:00,314.3,314.47,313.47,313.48,23657.0,294.6912,294.8506,293.913,293.9224,23657.0
2023-01-05 13:20:00,313.76,316.45,313.76,315.91,40013.0,294.1849,296.7071,294.1849,296.2008,40013.0
2023-01-05 13:30:00,316.06,316.16,315.18,315.45,45618.0,296.3414,296.4352,295.5163,295.7695,45618.0
2023-01-05 13:40:00,315.45,315.86,315.1,315.46,40521.0,295.7695,296.1539,295.4413,295.7788,40521.0
2023-01-05 13:50:00,315.33,316.06,315.33,315.49,15292.0,295.6569,296.3414,295.6569,295.807,15292.0
2023-01-05 14:00:00,315.54,316.11,315.49,315.92,13420.0,295.8538,296.3883,295.807,296.2101,13420.0
2023-01-05 14:10:00,316.04,316.04,315.35,315.53,15976.0,296.3227,296.3227,295.6757,295.8445,15976.0
2023-01-05 14:20:00,315.53,315.57,315.13,315.24,15604.0,295.8445,295.882,295.4694,295.5726,15604.0
2023-01-05 14:30:00,315.37,316.43,315.36,316.4,19575.0,295.6945,296.6883,295.6851,296.6602,19575.0
2023-01-05 14:40:00,316.44,317.17,316.26,317.01,17447.0,296.6977,297.3822,296.5289,297.2321,17447.0
2023-01-05 14:50:00,316.99,317.21,316.34,316.34,20772.0,297.2134,297.4197,296.6039,296.6039,20772.0
2023-01-05 15:00:00,316.3,316.3,315.61,315.68,15408.0,296.5664,296.5664,295.9195,295.9851,15408.0
2023-01-05 15:10:00,315.63,315.84,315.39,315.53,25154.0,295.9382,296.1351,295.7132,295.8445,25154.0
2023-01-05 15:20:00,315.53,315.8,315.0,315.11,64557.0,295.8445,296.0976,295.3475,295.4507,64557.0
2023-01-05 15:30:00,315.12,315.8,315.04,315.66,30013.0,295.46,296.0976,295.385,295.9664,30013.0
2023-01-05 15:40:00,315.66,315.66,314.59,314.93,55738.0,295.9664,295.9664,294.9631,295.2819,55738.0
2023-01-05 15:50:00,314.88,315.73,314.6,315.37,104781.0,295.235,296.032,294.9725,295.6945,104781.0
2023-01-06 09:30:00,316.29,316.98,310.05,310.08,221097.0,296.5571,297.204,290.7064,290.7345,221097.0
2023-01-06 09:40:00,310.29,311.0,309.0,309.83,124586.0,290.9314,291.5971,289.7219,290.5001,124586.0
2023-01-06 09:50:00,309.91,311.63,309.37,309.48,84099.0,290.5751,292.1878,290.0688,290.1719,84099.0
2023-01-06 10:00:00,309.56,312.46,309.48,310.69,67080.0,290.2469,292.966,290.1719,291.3064,67080.0
2023-01-06 10:10:00,310.66,311.93,309.86,311.73,61937.0,291.2783,292.4691,290.5282,292.2815,61937.0
2023-01-06 10:20:00,311.93,312.53,311.29,311.68,70926.0,292.4691,293.0316,291.869,292.2347,70926.0
2023-01-06 10:30:00,311.7,314.27,311.57,313.92,68040.0,292.2534,294.6631,292.1315,294.3349,68040.0
2023-01-06 10:40:00,313.85,314.84,313.31,313.88,54014.0,294.2693,295.1975,293.763,294.2974,54014.0
2023-01-06 10:50:00,313.9,314.77,313.76,314.6,41247.0,294.3162,295.1319,294.1849,294.9725,41247.0
2023-01-06 11:00:00,314.63,315.93,314.47,315.68,45136.0,295.0006,296.2195,294.8506,295.9851,45136.0
2023-01-06 11:10:00,315.71,315.9,314.93,315.09,49849.0,296.0132,296.1914,295.2819,295.4319,49849.0
2023-01-06 11:20:00,315.01,315.88,314.75,315.26,32148.0,295.3569,296.1726,295.1131,295.5913,32148.0
2023-01-06 11:30:00,315.35,315.67,314.82,315.65,50479.0,295.6757,295.9757,295.1788,295.957,50479.0
2023-01-06 11:40:00,315.42,316.2,315.25,315.66,28471.0,295.7413,296.4727,295.5819,295.9664,28471.0
2023-01-06 11:50:00,315.67,316.58,315.66,315.99,46011.0,295.9757,296.829,295.9664,296.2758,46011.0
2023-01-06 12:00:00,316.0,316.13,315.41,315.44,18798.0,296.2851,296.407,295.732,295.7601,18798.0
2023-01-06 12:10:00,315.38,315.99,315.32,315.93,19362.0,295.7038,296.2758,295.6476,296.2195,19362.0
2023-01-06 12:20:00,315.91,316.25,315.16,315.27,20630.0,296.2008,296.5196,295.4976,295.6007,20630.0
2023-01-06 12:30:00,315.31,315.42,314.46,314.9,28570.0,295.6382,295.7413,294.8412,295.2538,28570.0
2023-01-06 12:40:00,314.83,314.88,314.15,314.23,24533.0,295.1881,295.235,294.5506,294.6256,24533.0
2023-01-06 12:50:00,314.11,314.27,313.15,313.37,19820.0,294.5131,294.6631,293.613,293.8192,19820.0
2023-01-06 13:00:00,313.45,314.64,313.45,314.44,44969.0,293.8942,295.01,293.8942,294.8225,44969.0
2023-01-06 13:10:00,314.49,315.05,314.42,314.87,18966.0,294.8694,295.3944,294.8037,295.2256,18966.0
2023-01-06 13:20:00,314.79,315.33,314.57,315.19,22392.0,295.1506,295.6569,294.9444,295.5257,22392.0
2023-01-06 13:30:00,315.21,315.84,315.02,315.84,26637.0,295.5444,296.1351,295.3663,296.1351,26637.0
2023-01-06 13:40:00,315.86,316.11,315.53,315.78,19901.0,296.1539,296.3883,295.8445,296.0789,19901.0
2023-01-06 13:50:00,315.79,316.29,315.25,316.13,32446.0,296.0882,296.5571,295.5819,296.407,32446.0
2023-01-06 14:00:00,316.16,316.39,315.69,315.94,28447.0,296.4352,296.6508,295.9945,296.2289,28447.0
2023-01-06 14:10:00,315.99,316.46,315.86,316.21,30130.0,296.2758,296.7164,296.1539,296.482,30130.0
2023-01-06 14:20:00,316.2,317.09,316.18,316.45,71953.0,296.4727,297.3071,296.4539,296.7071,71953.0
2023-01-06 14:30:00,316.52,317.46,316.46,317.34,46134.0,296.7727,297.6541,296.7164,297.5415,46134.0
2023-01-06 14:40:00,317.28,317.55,316.8,317.18,17721.0,297.4853,297.7384,297.0352,297.3915,17721.0
2023-01-06 14:50:00,317.31,317.93,317.09,317.82,22647.0,297.5134,298.0947,297.3071,297.9916,22647.0
2023-01-06 15:00:00,317.85,318.23,317.79,318.03,34592.0,298.0197,298.376,297.9635,298.1885,34592.0
2023-01-06 15:10:00,318.02,318.11,317.44,317.44,30015.0,298.1791,298.2635,297.6353,297.6353,30015.0
2023-01-06 15:20:00,317.41,317.68,317.06,317.42,26030.0,297.6072,297.8603,297.279,297.6166,26030.0
2023-01-06 15:30:00,317.39,318.22,317.37,318.1,51288.0,297.5884,298.3666,297.5697,298.2541,51288.0
2023-01-06 15:40:00,318.15,318.85,317.88,318.43,92421.0,298.301,298.9573,298.0479,298.5635,92421.0
2023-01-06 15:50:00,318.33,318.33,317.35,317.36,148491.0,298.4698,298.4698,297.5509,297.5603,148491.0
2023-01-09 09:30:00,320.0,321.8,319.03,320.35,113572.0,300.0356,301.7233,299.1261,300.3638,113572.0
2023-01-09 09:40:00,320.53,321.19,320.02,320.84,27942.0,300.5325,301.1513,300.0543,300.8232,27942.0
2023-01-09 09:50:00,320.91,321.51,320.51,320.8,25681.0,300.8888,301.4514,300.5138,300.7857,25681.0
2023-01-09 10:00:00,320.86,321.1,320.12,320.42,23650.0,300.8419,301.067,300.1481,300.4294,23650.0
2023-01-09 10:10:00,320.58,321.41,320.21,321.0,27229.0,300.5794,301.3576,300.2325,300.9732,27229.0
2023-01-09 10:20:00,321.06,321.41,320.53,320.84,18034.0,301.0295,301.3576,300.5325,300.8232,18034.0
2023-01-09 10:30:00,320.84,321.35,320.79,321.06,24042.0,300.8232,301.3014,300.7763,301.0295,24042.0
2023-01-09 10:40:00,321.2,322.09,321.14,321.99,22301.0,301.1607,301.9952,301.1045,301.9014,22301.0
2023-01-09 10:50:00,321.99,322.21,321.15,321.22,24564.0,301.9014,302.1077,301.1138,301.1795,24564.0
2023-01-09 11:00:00,321.26,321.76,321.19,321.63,13914.0,301.217,301.6858,301.1513,301.5639,13914.0
2023-01-09 11:10:00,321.66,321.81,321.34,321.37,16094.0,301.592,301.7327,301.292,301.3201,16094.0
2023-01-09 11:20:00,321.38,321.96,321.34,321.76,18593.0,301.3295,301.8733,301.292,301.6858,18593.0
2023-01-09 11:30:00,321.72,321.8,321.04,321.12,32851.0,301.6483,301.7233,301.0107,301.0857,32851.0
2023-01-09 11:40:00,321.2,322.16,321.06,322.04,21925.0,301.1607,302.0608,301.0295,301.9483,21925.0
2023-01-09 11:50:00,322.13,322.54,321.94,322.46,23956.0,302.0327,302.4171,301.8546,302.3421,23956.0
2023-01-09 12:00:00,322.47,322.55,321.58,321.58,18452.0,302.3515,302.4265,301.517,301.517,18452.0
2023-01-09 12:10:00,321.62,322.17,321.52,322.14,22722.0,301.5545,302.0702,301.4608,302.0421,22722.0
2023-01-09 12:20:00,322.11,322.51,321.97,322.39,19601.0,302.014,302.389,301.8827,302.2765,19601.0
2023-01-09 12:30:00,322.47,322.51,321.67,321.81,24648.0,302.3515,302.389,301.6014,301.7327,24648.0
2023-01-09 12:40:00,321.81,322.13,321.57,321.89,20709.0,301.7327,302.0327,301.5076,301.8077,20709.0
2023-01-09 12:50:00,322.0,322.22,321.74,321.88,14958.0,301.9108,302.1171,301.667,301.7983,14958.0
2023-01-09 13:00:00,321.84,322.02,320.96,320.98,25674.0,301.7608,301.9296,300.9357,300.9545,25674.0
2023-01-09 13:10:00,320.91,321.52,320.71,321.37,19531.0,300.8888,301.4608,300.7013,301.3201,19531.0
2023-01-09 13:20:00,321.35,322.02,321.3,321.93,14021.0,301.3014,301.9296,301.2545,301.8452,14021.0
2023-01-09 13:30:00,321.93,322.04,320.75,321.01,19538.0,301.8452,301.9483,300.7388,300.9826,19538.0
2023-01-09 13:40:00,320.84,320.84,319.77,320.23,18868.0,300.8232,300.8232,299.8199,300.2512,18868.0
2023-01-09 13:50:00,320.11,320.27,319.76,320.07,15328.0,300.1387,300.2887,299.8106,300.1012,15328.0
2023-01-09 14:00:00,320.16,320.87,319.49,319.84,29560.0,300.1856,300.8513,299.5574,299.8856,29560.0
2023-01-09 14:10:00,319.84,320.04,319.64,320.01,10369.0,299.8856,300.0731,299.6981,300.045,10369.0
2023-01-09 14:20:00,320.04,320.26,319.75,319.76,20272.0,300.0731,300.2794,299.8012,299.8106,20272.0
2023-01-09 14:30:00,319.73,319.88,318.95,319.12,14544.0,299.7824,299.9231,299.0511,299.2105,14544.0
2023-01-09 14:40:00,319.08,319.44,318.85,319.04,9996.0,299.173,299.5105,298.9573,299.1355,9996.0
2023-01-09 14:50:00,319.13,319.13,318.0,318.06,13857.0,299.2199,299.2199,298.1604,298.2166,13857.0
2023-01-09 15:00:00,318.16,318.3,317.75,317.94,14290.0,298.3104,298.4417,297.926,298.1041,14290.0
2023-01-09 15:10:00,318.0,318.03,317.06,317.59,17661.0,298.1604,298.1885,297.279,297.7759,17661.0
2023-01-09 15:20:00,317.59,318.19,317.53,317.83,39361.0,297.7759,298.3385,297.7197,298.001,39361.0
2023-01-09 15:30:00,317.89,317.91,317.49,317.79,23247.0,298.0572,298.076,297.6822,297.9635,23247.0
2023-01-09 15:40:00,317.78,318.65,317.65,318.43,35682.0,297.9541,298.7698,297.8322,298.5635,35682.0
2023-01-09 15:50:00,318.55,319.26,317.94,317.98,308913.0,298.6761,299.3418,298.1041,298.1416,308913.0
2023-01-10 09:30:00,316.3,319.95,315.53,319.37,89474.0,296.5664,299.9887,295.8445,299.4449,89474.0
2023-01-10 09:40:00,319.33,319.76,318.52,319.18,26897.0,299.4074,299.8106,298.6479,299.2668,26897.0
2023-01-10 09:50:00,318.8,319.86,318.08,318.4,28076.0,298.9105,299.9043,298.2354,298.5354,28076.0
2023-01-10 10:00:00,318.32,318.74,316.79,317.3,32435.0,298.4604,298.8542,297.0259,297.504,32435.0
2023-01-10 10:10:00,317.04,318.7,317.03,317.75,25014.0,297.2603,298.8167,297.2509,297.926,25014.0
2023-01-10 10:20:00,317.63,318.01,316.88,316.88,22350.0,297.8135,298.1697,297.1102,297.1102,22350.0
2023-01-10 10:30:00,317.05,317.05,314.76,315.19,46865.0,297.2696,297.2696,295.1225,295.5257,46865.0
2023-01-10 10:40:00,315.13,315.62,313.96,314.93,46687.0,295.4694,295.9289,294.3724,295.2819,46687.0
2023-01-10 10:50:00,314.95,316.33,314.71,316.17,30285.0,295.3007,296.5946,295.0756,296.4445,30285.0
2023-01-10 11:00:00,316.25,316.94,316.0,316.49,19536.0,296.5196,297.1665,296.2851,296.7446,19536.0
2023-01-10 11:10:00,316.42,316.64,315.98,316.25,27939.0,296.6789,296.8852,296.2664,296.5196,27939.0
2023-01-10 11:20:00,316.34,316.61,315.66,315.77,24828.0,296.6039,296.8571,295.9664,296.0695,24828.0
2023-01-10 11:30:00,315.82,316.11,315.37,315.88,18808.0,296.1164,296.3883,295.6945,296.1726,18808.0
2023-01-10 11:40:00,315.94,316.41,315.7,316.41,14105.0,296.2289,296.6696,296.0039,296.6696,14105.0
2023-01-10 11:50:00,316.5,316.87,316.16,316.8,6925.0,296.754,297.1009,296.4352,297.0352,6925.0
2023-01-10 12:00:00,316.85,316.85,316.06,316.79,10408.0,297.0821,297.0821,296.3414,297.0259,10408.0
2023-01-10 12:10:00,316.89,317.4,316.55,316.56,12422.0,297.1196,297.5978,296.8008,296.8102,12422.0
2023-01-10 12:20:00,316.54,317.21,316.31,316.88,15924.0,296.7915,297.4197,296.5758,297.1102,15924.0
2023-01-10 12:30:00,316.94,317.22,316.74,317.21,19469.0,297.1665,297.429,296.979,297.4197,19469.0
2023-01-10 12:40:00,317.27,317.28,316.34,316.53,8864.0,297.4759,297.4853,296.6039,296.7821,8864.0
2023-01-10 12:50:00,316.44,316.68,316.16,316.25,10339.0,296.6977,296.9227,296.4352,296.5196,10339.0
2023-01-10 13:00:00,316.28,316.67,315.95,316.58,15179.0,296.5477,296.9133,296.2383,296.829,15179.0
2023-01-10 13:10:00,316.6,316.82,315.86,316.06,21175.0,296.8477,297.054,296.1539,296.3414,21175.0
2023-01-10 13:20:00,316.04,316.81,315.99,316.72,8823.0,296.3227,297.0446,296.2758,296.9602,8823.0
2023-01-10 13:30:00,316.69,317.69,316.6,317.57,15485.0,296.9321,297.8697,296.8477,297.7572,15485.0
2023-01-10 13:40:00,317.56,317.83,317.4,317.77,11610.0,297.7478,298.001,297.5978,297.9447,11610.0
2023-01-10 13:50:00,317.79,317.88,317.41,317.85,13040.0,297.9635,298.0479,297.6072,298.0197,13040.0
2023-01-10 14:00:00,317.97,318.27,317.51,317.77,13715.0,298.1322,298.4135,297.7009,297.9447,13715.0
2023-01-10 14:10:00,317.81,318.45,317.68,318.44,17375.0,297.9822,298.5823,297.8603,298.5729,17375.0
2023-01-10 14:20:00,318.39,318.85,318.34,318.82,21165.0,298.526,298.9573,298.4792,298.9292,21165.0
2023-01-10 14:30:00,318.85,319.34,318.72,318.94,18008.0,298.9573,299.4168,298.8354,299.0417,18008.0
2023-01-10 14:40:00,318.82,319.0,318.56,318.61,11555.0,298.9292,299.098,298.6854,298.7323,11555.0
2023-01-10 14:50:00,318.63,318.65,318.33,318.44,8942.0,298.7511,298.7698,298.4698,298.5729,8942.0
2023-01-10 15:00:00,318.47,318.63,318.17,318.51,14984.0,298.601,298.7511,298.3198,298.6386,14984.0
2023-01-10 15:10:00,318.53,319.26,318.44,319.11,20689.0,298.6573,299.3418,298.5729,299.2011,20689.0
2023-01-10 15:20:00,319.08,319.15,318.73,318.88,20589.0,299.173,299.2386,298.8448,298.9855,20589.0
2023-01-10 15:30:00,318.88,319.29,318.79,319.25,24995.0,298.9855,299.3699,298.9011,299.3324,24995.0
2023-01-10 15:40:00,319.25,319.83,319.16,319.53,39343.0,299.3324,299.8762,299.248,299.5949,39343.0
2023-01-10 15:50:00,319.48,320.73,319.42,320.69,156215.0,299.548,300.72,299.4918,300.6825,156215.0
2023-01-11 09:30:00,322.55,324.15,322.12,323.85,106243.0,302.4265,303.9267,302.0233,303.6454,106243.0
2023-01-11 09:40:00,323.87,327.12,323.86,326.55,66888.0,303.6641,306.7114,303.6548,306.1769,66888.0
2023-01-11 09:50:00,326.56,327.25,325.7,325.88,51760.0,306.1863,306.8333,305.38,305.5487,51760.0
2023-01-11 10:00:00,325.87,327.48,325.87,327.48,34863.0,305.5394,307.0489,305.5394,307.0489,34863.0
2023-01-11 10:10:00,327.4,328.32,327.14,327.7,36535.0,306.9739,307.8365,306.7301,307.2552,36535.0
2023-01-11 10:20:00,327.7,328.89,327.56,328.23,38102.0,307.2552,308.371,307.1239,307.7521,38102.0
2023-01-11 10:30:00,328.17,328.34,326.1,326.69,58281.0,307.6959,307.8553,305.755,306.3082,58281.0
2023-01-11 10:40:00,326.69,326.8,326.01,326.71,17577.0,306.3082,306.4113,305.6706,306.327,17577.0
2023-01-11 10:50:00,326.46,326.46,325.25,325.3,30079.0,306.0926,306.0926,304.9581,305.0049,30079.0
2023-01-11 11:00:00,325.36,325.65,324.82,325.37,34544.0,305.0612,305.3331,304.5549,305.0706,34544.0
2023-01-11 11:10:00,325.44,326.36,325.24,326.31,17137.0,305.1362,305.9988,304.9487,305.9519,17137.0
2023-01-11 11:20:00,326.31,326.38,325.59,326.01,26904.0,305.9519,306.0176,305.2768,305.6706,26904.0
2023-01-11 11:30:00,325.99,326.18,325.71,325.71,15445.0,305.6519,305.83,305.3894,305.3894,15445.0
2023-01-11 11:40:00,325.76,326.13,325.45,325.8,29034.0,305.4362,305.7831,305.1456,305.4737,29034.0
2023-01-11 11:50:00,325.83,326.03,325.44,325.55,17185.0,305.5019,305.6894,305.1362,305.2393,17185.0
2023-01-11 12:00:00,325.6,326.03,325.38,325.46,14649.0,305.2862,305.6894,305.0799,305.1549,14649.0
2023-01-11 12:10:00,325.43,326.46,325.42,325.96,24759.0,305.1268,306.0926,305.1174,305.6238,24759.0
2023-01-11 12:20:00,325.94,326.29,325.83,326.27,12735.0,305.605,305.9332,305.5019,305.9144,12735.0
2023-01-11 12:30:00,326.4,326.4,325.65,325.75,18933.0,306.0363,306.0363,305.3331,305.4269,18933.0
2023-01-11 12:40:00,325.79,326.2,325.52,326.2,11842.0,305.4644,305.8488,305.2112,305.8488,11842.0
2023-01-11 12:50:00,326.24,326.33,325.77,326.14,12205.0,305.8863,305.9707,305.4456,305.7925,12205.0
2023-01-11 13:00:00,326.11,326.76,326.11,326.59,21920.0,305.7644,306.3738,305.7644,306.2145,21920.0
2023-01-11 13:10:00,326.66,327.05,326.16,326.41,22599.0,306.2801,306.6458,305.8113,306.0457,22599.0
2023-01-11 13:20:00,326.48,326.66,326.25,326.56,14829.0,306.1113,306.2801,305.8957,306.1863,14829.0
2023-01-11 13:30:00,326.56,327.3,326.56,327.15,16457.0,306.1863,306.8802,306.1863,306.7395,16457.0
2023-01-11 13:40:00,327.19,327.62,327.02,327.25,23964.0,306.777,307.1802,306.6176,306.8333,23964.0
2023-01-11 13:50:00,327.22,327.26,326.82,326.97,11383.0,306.8051,306.8426,306.4301,306.5707,11383.0
2023-01-11 14:00:00,327.08,327.24,326.57,326.89,15689.0,306.6739,306.8239,306.1957,306.4957,15689.0
2023-01-11 14:10:00,326.95,327.59,326.74,327.58,23552.0,306.552,307.1521,306.3551,307.1427,23552.0
2023-01-11 14:20:00,327.53,327.79,327.42,327.7,20786.0,307.0958,307.3396,306.9927,307.2552,20786.0
2023-01-11 14:30:00,327.78,328.31,327.75,328.16,20182.0,307.3302,307.8271,307.3021,307.6865,20182.0
2023-01-11 14:40:00,328.16,328.5,327.97,328.08,32268.0,307.6865,308.0053,307.5084,307.6115,32268.0
2023-01-11 14:50:00,328.08,328.4,328.04,328.38,37649.0,307.6115,307.9115,307.574,307.8928,37649.0
2023-01-11 15:00:00,328.33,328.7,328.08,328.15,20355.0,307.8459,308.1928,307.6115,307.6771,20355.0
2023-01-11 15:10:00,328.19,328.45,327.74,327.74,36381.0,307.7146,307.9584,307.2927,307.2927,36381.0
2023-01-11 15:20:00,327.88,328.14,327.69,327.9,29566.0,307.424,307.6677,307.2458,307.4427,29566.0
2023-01-11 15:30:00,327.94,327.95,327.5,327.74,42419.0,307.4802,307.4896,307.0677,307.2927,42419.0
2023-01-11 15:40:00,327.67,328.74,327.44,328.74,59478.0,307.2271,308.2303,307.0114,308.2303,59478.0
2023-01-11 15:50:00,328.69,329.04,328.17,328.94,206037.0,308.1834,308.5116,307.6959,308.4178,206037.0
2023-01-12 09:30:00,332.21,332.21,329.14,329.7,83663.0,311.4838,311.4838,308.6054,309.1304,83663.0
2023-01-12 09:40:00,329.7,330.05,326.9,326.95,48911.0,309.1304,309.4586,306.5051,306.552,48911.0
2023-01-12 09:50:00,326.91,329.11,326.71,328.81,27402.0,306.5145,308.5772,306.327,308.2959,27402.0
2023-01-12 10:00:00,328.96,329.82,328.87,329.61,41880.0,308.4366,309.2429,308.3522,309.046,41880.0
2023-01-12 10:10:00,329.63,331.36,329.63,330.35,48427.0,309.0648,310.6869,309.0648,309.7399,48427.0
2023-01-12 10:20:00,330.4,330.63,329.53,329.91,23026.0,309.7867,310.0024,308.971,309.3273,23026.0
2023-01-12 10:30:00,329.8,330.47,329.4,330.47,19953.0,309.2242,309.8524,308.8491,309.8524,19953.0
2023-01-12 10:40:00,330.44,330.44,327.91,328.46,28659.0,309.8243,309.8243,307.4521,307.9678,28659.0
2023-01-12 10:50:00,328.33,329.77,327.97,329.25,20463.0,307.8459,309.1961,307.5084,308.7085,20463.0
2023-01-12 11:00:00,328.81,329.58,328.37,329.07,17810.0,308.2959,309.0179,307.8834,308.5397,17810.0
2023-01-12 11:10:00,329.26,329.68,328.82,329.56,23950.0,308.7179,309.1117,308.3053,308.9992,23950.0
2023-01-12 11:20:00,329.48,329.73,328.96,329.36,29358.0,308.9241,309.1585,308.4366,308.8116,29358.0
2023-01-12 11:30:00,329.5,329.59,328.54,329.2,16120.0,308.9429,309.0273,308.0428,308.6616,16120.0
2023-01-12 11:40:00,329.26,329.63,329.1,329.44,13767.0,308.7179,309.0648,308.5679,308.8866,13767.0
2023-01-12 11:50:00,329.2,330.16,329.14,329.92,11628.0,308.6616,309.5617,308.6054,309.3367,11628.0
2023-01-12 12:00:00,329.85,330.26,329.75,330.21,15101.0,309.2711,309.6555,309.1773,309.6086,15101.0
2023-01-12 12:10:00,330.16,330.88,330.07,330.55,50406.0,309.5617,310.2368,309.4773,309.9274,50406.0
2023-01-12 12:20:00,330.57,331.22,330.3,331.07,26967.0,309.9461,310.5556,309.693,310.4149,26967.0
2023-01-12 12:30:00,331.0,331.51,330.83,330.96,26891.0,310.3493,310.8275,310.1899,310.3118,26891.0
2023-01-12 12:40:00,330.96,331.15,330.74,330.96,20401.0,310.3118,310.49,310.1055,310.3118,20401.0
2023-01-12 12:50:00,331.11,331.35,330.53,330.63,15668.0,310.4525,310.6775,309.9086,310.0024,15668.0
2023-01-12 13:00:00,330.49,330.9,330.38,330.43,16868.0,309.8711,310.2556,309.768,309.8149,16868.0
2023-01-12 13:10:00,330.41,330.96,330.13,330.82,16168.0,309.7961,310.3118,309.5336,310.1805,16168.0
2023-01-12 13:20:00,330.82,331.07,329.11,329.43,25557.0,310.1805,310.4149,308.5772,308.8773,25557.0
2023-01-12 13:30:00,329.25,330.02,328.84,329.89,23346.0,308.7085,309.4305,308.3241,309.3086,23346.0
2023-01-12 13:40:00,329.86,330.85,329.78,330.71,15989.0,309.2804,310.2087,309.2054,310.0774,15989.0
2023-01-12 13:50:00,330.67,331.54,330.61,331.28,26193.0,310.0399,310.8556,309.9836,310.6118,26193.0
2023-01-12 14:00:00,331.35,331.46,330.71,330.87,20725.0,310.6775,310.7806,310.0774,310.2274,20725.0
2023-01-12 14:10:00,330.93,331.21,330.74,331.14,13761.0,310.2837,310.5462,310.1055,310.4806,13761.0
2023-01-12 14:20:00,331.14,331.42,330.67,330.76,16750.0,310.4806,310.7431,310.0399,310.1243,16750.0
2023-01-12 14:30:00,330.69,330.98,330.46,330.83,31861.0,310.0587,310.3306,309.843,310.1899,31861.0
2023-01-12 14:40:00,330.89,331.01,330.45,330.47,10827.0,310.2462,310.3587,309.8336,309.8524,10827.0
2023-01-12 14:50:00,330.58,330.63,329.94,330.3,18198.0,309.9555,310.0024,309.3554,309.693,18198.0
2023-01-12 15:00:00,330.22,330.52,329.9,329.91,24523.0,309.618,309.8993,309.3179,309.3273,24523.0
2023-01-12 15:10:00,330.0,330.37,329.88,329.98,40849.0,309.4117,309.7586,309.2992,309.393,40849.0
2023-01-12 15:20:00,330.04,330.54,329.72,329.79,22315.0,309.4492,309.918,309.1492,309.2148,22315.0
2023-01-12 15:30:00,329.83,330.32,329.53,329.75,24496.0,309.2523,309.7117,308.971,309.1773,24496.0
2023-01-12 15:40:00,329.77,329.9,329.05,329.38,38239.0,309.1961,309.3179,308.521,308.8304,38239.0
2023-01-12 15:50:00,329.41,330.21,329.29,329.87,162688.0,308.8585,309.6086,308.746,309.2898,162688.0
2023-01-13 09:30:00,326.49,331.86,326.0,331.47,129911.0,306.1207,311.1557,305.6613,310.79,129911.0
2023-01-13 09:40:00,331.6,332.1,330.29,330.69,61487.0,310.9119,311.3807,309.6836,310.0587,61487.0
2023-01-13 09:50:00,330.82,331.41,329.22,329.97,34945.0,310.1805,310.7337,308.6804,309.3836,34945.0
2023-01-13 10:00:00,329.68,331.22,329.08,329.98,59561.0,309.1117,310.5556,308.5491,309.393,59561.0
2023-01-13 10:10:00,330.01,330.73,329.67,330.12,25630.0,309.4211,310.0962,309.1023,309.5242,25630.0
2023-01-13 10:20:00,330.11,330.86,329.5,330.77,40288.0,309.5148,310.2181,308.9429,310.1337,40288.0
2023-01-13 10:30:00,330.75,330.98,330.1,330.95,22919.0,310.1149,310.3306,309.5055,310.3024,22919.0
2023-01-13 10:40:00,330.94,331.4,330.41,330.94,22782.0,310.2931,310.7244,309.7961,310.2931,22782.0
2023-01-13 10:50:00,330.93,331.88,330.82,331.88,26069.0,310.2837,311.1744,310.1805,311.1744,26069.0
2023-01-13 11:00:00,332.0,332.39,331.37,331.49,40980.0,311.2869,311.6526,310.6962,310.8087,40980.0
2023-01-13 11:10:00,331.28,331.42,330.4,330.44,29999.0,310.6118,310.7431,309.7867,309.8243,29999.0
2023-01-13 11:20:00,330.47,330.87,330.12,330.12,39304.0,309.8524,310.2274,309.5242,309.5242,39304.0
2023-01-13 11:30:00,330.17,330.74,329.91,330.73,51693.0,309.5711,310.1055,309.3273,310.0962,51693.0
2023-01-13 11:40:00,330.76,331.44,330.51,330.75,30352.0,310.1243,310.7619,309.8899,310.1149,30352.0
2023-01-13 11:50:00,330.8,330.99,329.87,330.36,13350.0,310.1618,310.3399,309.2898,309.7492,13350.0
2023-01-13 12:00:00,330.19,330.4,329.55,329.61,15704.0,309.5899,309.7867,308.9898,309.046,15704.0
2023-01-13 12:10:00,329.66,330.0,329.38,329.55,13508.0,309.0929,309.4117,308.8304,308.9898,13508.0
2023-01-13 12:20:00,329.48,330.19,329.25,330.11,10372.0,308.9241,309.5899,308.7085,309.5148,10372.0
2023-01-13 12:30:00,330.19,330.28,329.54,329.54,15339.0,309.5899,309.6742,308.9804,308.9804,15339.0
2023-01-13 12:40:00,329.72,329.83,329.08,329.43,20521.0,309.1492,309.2523,308.5491,308.8773,20521.0
2023-01-13 12:50:00,329.42,329.51,329.0,329.23,24644.0,308.8679,308.9523,308.4741,308.6897,24644.0
2023-01-13 13:00:00,329.23,329.78,329.13,329.66,17719.0,308.6897,309.2054,308.596,309.0929,17719.0
2023-01-13 13:10:00,329.49,329.77,329.01,329.25,20161.0,308.9335,309.1961,308.4835,308.7085,20161.0
2023-01-13 13:20:00,329.19,329.25,328.87,329.17,9328.0,308.6522,308.7085,308.3522,308.6335,9328.0
2023-01-13 13:30:00,329.24,329.8,329.19,329.64,11549.0,308.6991,309.2242,308.6522,309.0742,11549.0
2023-01-13 13:40:00,329.65,330.36,329.46,330.22,45354.0,309.0835,309.7492,308.9054,309.618,45354.0
2023-01-13 13:50:00,330.22,330.39,329.9,330.03,16621.0,309.618,309.7774,309.3179,309.4398,16621.0
2023-01-13 14:00:00,330.08,330.31,329.92,330.05,8429.0,309.4867,309.7024,309.3367,309.4586,8429.0
2023-01-13 14:10:00,329.96,330.16,329.85,329.85,12261.0,309.3742,309.5617,309.2711,309.2711,12261.0
2023-01-13 14:20:00,329.87,330.2,329.54,330.19,11387.0,309.2898,309.5992,308.9804,309.5899,11387.0
2023-01-13 14:30:00,330.1,330.18,329.25,329.8,18286.0,309.5055,309.5805,308.7085,309.2242,18286.0
2023-01-13 14:40:00,329.64,330.05,329.6,329.65,36628.0,309.0742,309.4586,309.0367,309.0835,36628.0
2023-01-13 14:50:00,329.63,329.93,329.45,329.91,10286.0,309.0648,309.3461,308.896,309.3273,10286.0
2023-01-13 15:00:00,329.82,330.04,329.44,329.56,16590.0,309.2429,309.4492,308.8866,308.9992,16590.0
2023-01-13 15:10:00,329.58,329.77,329.35,329.47,21201.0,309.0179,309.1961,308.8023,308.9148,21201.0
2023-01-13 15:20:00,329.48,330.22,329.41,330.19,29119.0,308.9241,309.618,308.8585,309.5899,29119.0
2023-01-13 15:30:00,330.19,331.0,330.03,331.0,50239.0,309.5899,310.3493,309.4398,310.3493,50239.0
2023-01-13 15:40:00,330.99,331.28,330.47,330.76,103180.0,310.3399,310.6118,309.8524,310.1243,103180.0
2023-01-13 15:50:00,330.74,331.56,330.38,331.08,201495.0,310.1055,310.8744,309.768,310.4243,201495.0
2023-01-17 09:30:00,330.33,332.62,330.22,330.72,132167.0,309.7211,311.8682,309.618,310.0868,132167.0
2023-01-17 09:40:00,330.72,332.24,330.37,331.91,40037.0,310.0868,311.512,309.7586,311.2025,40037.0
2023-01-17 09:50:00,331.91,332.72,331.4,332.35,39245.0,311.2025,311.962,310.7244,311.6151,39245.0
2023-01-17 10:00:00,332.32,333.78,332.32,333.55,35911.0,311.587,312.9559,311.587,312.7402,35911.0
2023-01-17 10:10:00,333.56,334.17,333.35,334.15,42329.0,312.7496,313.3215,312.5527,313.3028,42329.0
2023-01-17 10:20:00,334.26,335.17,333.49,333.67,58372.0,313.4059,314.2592,312.684,312.8527,58372.0
2023-01-17 10:30:00,333.65,333.84,332.59,332.7,30813.0,312.834,313.0121,311.8401,311.9433,30813.0
2023-01-17 10:40:00,332.71,332.95,331.81,332.37,61434.0,311.9526,312.1777,311.1088,311.6338,61434.0
2023-01-17 10:50:00,332.43,332.75,331.14,331.16,63775.0,311.6901,311.9901,310.4806,310.4993,63775.0
2023-01-17 11:00:00,331.21,331.29,330.36,330.65,26591.0,310.5462,310.6212,309.7492,310.0212,26591.0
2023-01-17 11:10:00,330.69,331.07,330.3,330.68,21765.0,310.0587,310.4149,309.693,310.0493,21765.0
2023-01-17 11:20:00,330.6,331.33,330.43,330.92,27459.0,309.9743,310.6587,309.8149,310.2743,27459.0
2023-01-17 11:30:00,330.9,331.35,330.56,330.94,28606.0,310.2556,310.6775,309.9368,310.2931,28606.0
2023-01-17 11:40:00,331.12,331.31,330.73,330.88,16665.0,310.4618,310.64,310.0962,310.2368,16665.0
2023-01-17 11:50:00,330.88,331.2,330.48,330.51,13327.0,310.2368,310.5368,309.8618,309.8899,13327.0
2023-01-17 12:00:00,330.57,330.93,330.35,330.42,12034.0,309.9461,310.2837,309.7399,309.8055,12034.0
2023-01-17 12:10:00,330.38,330.38,329.4,329.44,24398.0,309.768,309.768,308.8491,308.8866,24398.0
2023-01-17 12:20:00,329.43,329.62,328.86,329.12,18698.0,308.8773,309.0554,308.3428,308.5866,18698.0
2023-01-17 12:30:00,329.1,329.45,328.92,329.34,14504.0,308.5679,308.896,308.3991,308.7929,14504.0
2023-01-17 12:40:00,329.44,329.49,328.93,329.1,12006.0,308.8866,308.9335,308.4085,308.5679,12006.0
2023-01-17 12:50:00,329.05,329.51,328.88,329.01,9285.0,308.521,308.9523,308.3616,308.4835,9285.0
2023-01-17 13:00:00,329.02,329.33,328.83,328.83,19984.0,308.4928,308.7835,308.3147,308.3147,19984.0
2023-01-17 13:10:00,328.99,328.99,328.5,328.62,20004.0,308.4647,308.4647,308.0053,308.1178,20004.0
2023-01-17 13:20:00,328.62,329.29,328.4,329.24,28004.0,308.1178,308.746,307.9115,308.6991,28004.0
2023-01-17 13:30:00,329.2,329.61,329.05,329.6,17266.0,308.6616,309.046,308.521,309.0367,17266.0
2023-01-17 13:40:00,329.6,329.62,328.89,329.13,19554.0,309.0367,309.0554,308.371,308.596,19554.0
2023-01-17 13:50:00,329.08,329.33,328.69,329.3,20502.0,308.5491,308.7835,308.1834,308.7554,20502.0
2023-01-17 14:00:00,329.32,329.57,329.17,329.42,20516.0,308.7741,309.0085,308.6335,308.8679,20516.0
2023-01-17 14:10:00,329.42,329.48,328.5,328.88,20861.0,308.8679,308.9241,308.0053,308.3616,20861.0
2023-01-17 14:20:00,328.82,328.93,328.37,328.42,26258.0,308.3053,308.4085,307.8834,307.9303,26258.0
2023-01-17 14:30:00,328.42,328.93,328.36,328.64,37477.0,307.9303,308.4085,307.874,308.1366,37477.0
2023-01-17 14:40:00,328.61,329.33,328.58,329.33,28889.0,308.1084,308.7835,308.0803,308.7835,28889.0
2023-01-17 14:50:00,329.37,329.47,328.6,328.77,30520.0,308.821,308.9148,308.099,308.2584,30520.0
2023-01-17 15:00:00,328.8,328.91,328.43,328.61,29701.0,308.2866,308.3897,307.9397,308.1084,29701.0
2023-01-17 15:10:00,328.6,328.62,327.7,328.16,28192.0,308.099,308.1178,307.2552,307.6865,28192.0
2023-01-17 15:20:00,328.09,328.13,327.68,327.75,31435.0,307.6209,307.6584,307.2364,307.3021,31435.0
2023-01-17 15:30:00,327.77,327.77,327.47,327.62,36712.0,307.3208,307.3208,307.0395,307.1802,36712.0
2023-01-17 15:40:00,327.66,327.78,327.1,327.39,47629.0,307.2177,307.3302,306.6926,306.9645,47629.0
2023-01-17 15:50:00,327.37,328.02,327.1,327.71,204695.0,306.9458,307.5552,306.6926,307.2646,204695.0
2023-01-18 09:30:00,330.0,332.59,329.37,331.9,134987.0,309.4117,311.8401,308.821,311.1932,134987.0
2023-01-18 09:40:00,331.94,334.52,331.93,332.6,112773.0,311.2307,313.6497,311.2213,311.8495,112773.0
2023-01-18 09:50:00,332.63,333.34,332.02,333.34,35394.0,311.8776,312.5433,311.3057,312.5433,35394.0
2023-01-18 10:00:00,333.29,333.61,332.09,332.32,40801.0,312.4964,312.7965,311.3713,311.587,40801.0
2023-01-18 10:10:00,332.18,333.3,331.84,332.0,39103.0,311.4557,312.5058,311.1369,311.2869,39103.0
2023-01-18 10:20:00,332.0,332.85,332.0,332.46,27322.0,311.2869,312.0839,311.2869,311.7182,27322.0
2023-01-18 10:30:00,332.51,332.51,331.43,331.44,22056.0,311.7651,311.7651,310.7525,310.7619,22056.0
2023-01-18 10:40:00,331.38,331.66,330.37,330.61,22589.0,310.7056,310.9681,309.7586,309.9836,22589.0
2023-01-18 10:50:00,330.55,330.66,329.6,330.48,20387.0,309.9274,310.0305,309.0367,309.8618,20387.0
2023-01-18 11:00:00,330.39,330.7,329.36,329.91,28555.0,309.7774,310.068,308.8116,309.3273,28555.0
2023-01-18 11:10:00,329.83,329.83,328.96,329.15,28759.0,309.2523,309.2523,308.4366,308.6147,28759.0
2023-01-18 11:20:00,329.08,329.41,328.43,328.89,23871.0,308.5491,308.8585,307.9397,308.371,23871.0
2023-01-18 11:30:00,328.66,328.79,328.0,328.07,18204.0,308.1553,308.2772,307.5365,307.6021,18204.0
2023-01-18 11:40:00,328.11,328.65,328.0,328.65,26200.0,307.6396,308.1459,307.5365,308.1459,26200.0
2023-01-18 11:50:00,328.56,328.57,327.58,328.1,20491.0,308.0615,308.0709,307.1427,307.6302,20491.0
2023-01-18 12:00:00,328.17,328.29,327.21,327.55,23087.0,307.6959,307.8084,306.7958,307.1146,23087.0
2023-01-18 12:10:00,327.36,327.56,326.76,326.87,18098.0,306.9364,307.1239,306.3738,306.477,18098.0
2023-01-18 12:20:00,326.81,326.85,326.42,326.44,17183.0,306.4207,306.4582,306.0551,306.0738,17183.0
2023-01-18 12:30:00,326.56,327.09,326.44,326.78,11319.0,306.1863,306.6833,306.0738,306.3926,11319.0
2023-01-18 12:40:00,326.7,327.05,326.6,326.86,10553.0,306.3176,306.6458,306.2238,306.4676,10553.0
2023-01-18 12:50:00,327.1,327.1,326.32,326.7,11356.0,306.6926,306.6926,305.9613,306.3176,11356.0
2023-01-18 13:00:00,326.65,326.99,326.28,326.42,13932.0,306.2707,306.5895,305.9238,306.0551,13932.0
2023-01-18 13:10:00,326.52,327.18,326.38,326.79,22921.0,306.1488,306.7676,306.0176,306.402,22921.0
2023-01-18 13:20:00,326.77,327.19,326.61,327.14,12661.0,306.3832,306.777,306.2332,306.7301,12661.0
2023-01-18 13:30:00,327.1,327.73,326.86,327.38,16021.0,306.6926,307.2833,306.4676,306.9552,16021.0
2023-01-18 13:40:00,327.33,327.46,326.69,326.73,17925.0,306.9083,307.0302,306.3082,306.3457,17925.0
2023-01-18 13:50:00,326.71,327.03,326.42,326.53,14735.0,306.327,306.627,306.0551,306.1582,14735.0
2023-01-18 14:00:00,326.56,326.68,326.09,326.09,12340.0,306.1863,306.2988,305.7456,305.7456,12340.0
2023-01-18 14:10:00,326.08,326.17,325.74,325.74,18157.0,305.7363,305.8207,305.4175,305.4175,18157.0
2023-01-18 14:20:00,325.82,325.9,325.5,325.6,17951.0,305.4925,305.5675,305.1925,305.2862,17951.0
2023-01-18 14:30:00,325.63,326.14,325.59,325.63,24232.0,305.3143,305.7925,305.2768,305.3143,24232.0
2023-01-18 14:40:00,325.63,325.94,325.31,325.43,26959.0,305.3143,305.605,305.0143,305.1268,26959.0
2023-01-18 14:50:00,325.31,325.43,325.1,325.29,17287.0,305.0143,305.1268,304.8174,304.9956,17287.0
2023-01-18 15:00:00,325.2,325.66,325.1,325.5,23188.0,304.9112,305.3425,304.8174,305.1925,23188.0
2023-01-18 15:10:00,325.49,326.05,325.22,325.31,23675.0,305.1831,305.7081,304.9299,305.0143,23675.0
2023-01-18 15:20:00,325.28,325.53,325.03,325.16,22780.0,304.9862,305.2206,304.7518,304.8737,22780.0
2023-01-18 15:30:00,325.15,325.22,324.59,324.59,42288.0,304.8643,304.9299,304.3392,304.3392,42288.0
2023-01-18 15:40:00,324.6,324.66,323.47,323.78,60399.0,304.3486,304.4049,303.2891,303.5798,60399.0
2023-01-18 15:50:00,323.66,323.87,322.93,323.69,307159.0,303.4672,303.6641,302.7828,303.4954,307159.0
2023-01-19 09:30:00,320.34,321.34,318.76,319.64,134986.0,300.3544,301.292,298.873,299.6981,134986.0
2023-01-19 09:40:00,319.79,319.87,317.04,317.25,145663.0,299.8387,299.9137,297.2603,297.4572,145663.0
2023-01-19 09:50:00,317.41,318.62,317.04,318.0,77155.0,297.6072,298.7417,297.2603,298.1604,77155.0
2023-01-19 10:00:00,318.0,318.39,317.03,317.24,61460.0,298.1604,298.526,297.2509,297.4478,61460.0
2023-01-19 10:10:00,317.23,317.43,315.52,316.46,113793.0,297.4384,297.6259,295.8351,296.7164,113793.0
2023-01-19 10:20:00,316.46,316.83,315.44,316.09,58433.0,296.7164,297.0634,295.7601,296.3695,58433.0
2023-01-19 10:30:00,316.0,316.12,314.05,314.48,63287.0,296.2851,296.3977,294.4568,294.86,63287.0
2023-01-19 10:40:00,314.48,314.6,312.33,312.49,62341.0,294.86,294.9725,292.8441,292.9941,62341.0
2023-01-19 10:50:00,312.53,313.46,312.44,313.46,84157.0,293.0316,293.9036,292.9473,293.9036,84157.0
2023-01-19 11:00:00,313.64,314.63,313.51,314.38,68606.0,294.0724,295.0006,293.9505,294.7662,68606.0
2023-01-19 11:10:00,314.3,315.01,314.21,314.22,46784.0,294.6912,295.3569,294.6068,294.6162,46784.0
2023-01-19 11:20:00,314.16,314.46,313.52,313.9,33831.0,294.5599,294.8412,293.9599,294.3162,33831.0
2023-01-19 11:30:00,313.9,313.93,312.53,313.14,64762.0,294.3162,294.3443,293.0316,293.6036,64762.0
2023-01-19 11:40:00,313.14,313.27,312.28,312.71,61906.0,293.6036,293.7255,292.7972,293.2004,61906.0
2023-01-19 11:50:00,312.73,313.54,312.09,313.3,54944.0,293.2192,293.9786,292.6191,293.7536,54944.0
2023-01-19 12:00:00,313.3,314.2,312.91,313.13,102562.0,293.7536,294.5974,293.3879,293.5942,102562.0
2023-01-19 12:10:00,313.21,313.98,312.92,313.57,43514.0,293.6692,294.3912,293.3973,294.0068,43514.0
2023-01-19 12:20:00,313.53,314.07,313.29,313.46,35321.0,293.9692,294.4756,293.7442,293.9036,35321.0
2023-01-19 12:30:00,313.5,313.61,313.09,313.13,40216.0,293.9411,294.0443,293.5567,293.5942,40216.0
2023-01-19 12:40:00,313.13,313.13,312.21,312.3,44691.0,293.5942,293.5942,292.7316,292.816,44691.0
2023-01-19 12:50:00,312.34,313.07,312.21,313.06,35974.0,292.8535,293.5379,292.7316,293.5286,35974.0
2023-01-19 13:00:00,313.25,313.9,313.12,313.6,64470.0,293.7067,294.3162,293.5848,294.0349,64470.0
2023-01-19 13:10:00,313.56,313.59,312.99,313.39,44381.0,293.9974,294.0255,293.4629,293.838,44381.0
2023-01-19 13:20:00,313.34,313.6,312.4,312.87,54266.0,293.7911,294.0349,292.9097,293.3504,54266.0
2023-01-19 13:30:00,312.92,313.85,312.83,313.82,45145.0,293.3973,294.2693,293.3129,294.2412,45145.0
2023-01-19 13:40:00,313.85,314.28,313.22,313.25,62246.0,294.2693,294.6725,293.6786,293.7067,62246.0
2023-01-19 13:50:00,313.23,313.72,312.97,313.38,42909.0,293.688,294.1474,293.4442,293.8286,42909.0
2023-01-19 14:00:00,313.4,313.64,313.05,313.27,28105.0,293.8474,294.0724,293.5192,293.7255,28105.0
2023-01-19 14:10:00,313.31,314.04,313.15,313.64,42228.0,293.763,294.4474,293.613,294.0724,42228.0
2023-01-19 14:20:00,313.62,314.5,313.62,313.96,47901.0,294.0536,294.8787,294.0536,294.3724,47901.0
2023-01-19 14:30:00,313.98,314.33,313.71,313.82,45689.0,294.3912,294.7193,294.138,294.2412,45689.0
2023-01-19 14:40:00,313.88,314.17,313.26,313.43,42740.0,294.2974,294.5693,293.7161,293.8755,42740.0
2023-01-19 14:50:00,313.47,313.83,313.03,313.69,32756.0,293.913,294.2505,293.5004,294.1193,32756.0
2023-01-19 15:00:00,313.73,314.05,313.28,313.41,31146.0,294.1568,294.4568,293.7348,293.8567,31146.0
2023-01-19 15:10:00,313.38,313.49,312.64,312.86,69856.0,293.8286,293.9317,293.1348,293.341,69856.0
2023-01-19 15:20:00,312.88,313.12,312.75,312.91,70326.0,293.3598,293.5848,293.2379,293.3879,70326.0
2023-01-19 15:30:00,312.93,312.93,312.15,312.15,94734.0,293.4067,293.4067,292.6753,292.6753,94734.0
2023-01-19 15:40:00,312.14,312.25,311.17,311.52,110109.0,292.666,292.7691,291.7565,292.0846,110109.0
2023-01-19 15:50:00,311.45,311.57,310.63,311.02,403634.0,292.019,292.1315,291.2502,291.6158,403634.0
2023-01-20 09:30:00,310.01,311.07,308.1,308.33,448933.0,290.6689,291.6627,288.878,289.0937,448933.0
2023-01-20 09:40:00,308.36,309.66,307.39,309.04,112780.0,289.1218,290.3407,288.2123,289.7594,112780.0
2023-01-20 09:50:00,309.05,309.94,308.69,308.99,58726.0,289.7687,290.6032,289.4312,289.7125,58726.0
2023-01-20 10:00:00,309.01,310.44,308.38,310.36,61869.0,289.7312,291.072,289.1405,290.997,61869.0
2023-01-20 10:10:00,310.26,310.54,308.76,308.99,64111.0,290.9033,291.1658,289.4968,289.7125,64111.0
2023-01-20 10:20:00,308.98,309.3,307.95,309.19,86155.0,289.7031,290.0032,288.7374,289.9,86155.0
2023-01-20 10:30:00,309.15,310.22,309.15,309.83,55562.0,289.8625,290.8658,289.8625,290.5001,55562.0
2023-01-20 10:40:00,309.79,310.12,309.14,309.72,33072.0,290.4626,290.772,289.8531,290.3969,33072.0
2023-01-20 10:50:00,309.72,310.23,309.12,309.72,24521.0,290.3969,290.8751,289.8344,290.3969,24521.0
2023-01-20 11:00:00,309.72,310.76,309.69,310.38,34874.0,290.3969,291.3721,290.3688,291.0158,34874.0
2023-01-20 11:10:00,310.46,311.48,310.41,310.67,44458.0,291.0908,292.0471,291.0439,291.2877,44458.0
2023-01-20 11:20:00,310.73,311.61,310.4,311.61,54280.0,291.3439,292.169,291.0345,292.169,54280.0
2023-01-20 11:30:00,311.55,311.77,310.99,311.0,29231.0,292.1128,292.3191,291.5877,291.5971,29231.0
2023-01-20 11:40:00,310.94,312.02,310.94,311.79,20439.0,291.5408,292.5535,291.5408,292.3378,20439.0
2023-01-20 11:50:00,311.72,312.09,311.12,311.36,24074.0,292.2722,292.6191,291.7096,291.9346,24074.0
2023-01-20 12:00:00,311.25,311.49,311.05,311.19,15924.0,291.8315,292.0565,291.644,291.7752,15924.0
2023-01-20 12:10:00,311.1,311.27,310.88,311.17,17345.0,291.6909,291.8502,291.4846,291.7565,17345.0
2023-01-20 12:20:00,311.05,311.32,310.73,311.11,22997.0,291.644,291.8971,291.3439,291.7002,22997.0
2023-01-20 12:30:00,311.0,311.88,311.0,311.88,29002.0,291.5971,292.4222,291.5971,292.4222,29002.0
2023-01-20 12:40:00,311.9,312.08,311.66,311.98,31862.0,292.4409,292.6097,292.2159,292.516,31862.0
2023-01-20 12:50:00,311.98,312.2,311.52,311.55,21058.0,292.516,292.7222,292.0846,292.1128,21058.0
2023-01-20 13:00:00,311.53,312.28,311.52,311.71,23912.0,292.094,292.7972,292.0846,292.2628,23912.0
2023-01-20 13:10:00,311.65,312.15,311.39,311.53,28368.0,292.2065,292.6753,291.9628,292.094,28368.0
2023-01-20 13:20:00,311.48,311.68,311.23,311.36,19051.0,292.0471,292.2347,291.8127,291.9346,19051.0
2023-01-20 13:30:00,311.21,312.5,311.21,312.11,34272.0,291.794,293.0035,291.794,292.6378,34272.0
2023-01-20 13:40:00,312.14,312.63,311.82,312.39,22951.0,292.666,293.1254,292.3659,292.9004,22951.0
2023-01-20 13:50:00,312.44,312.65,312.17,312.25,18387.0,292.9473,293.1441,292.6941,292.7691,18387.0
2023-01-20 14:00:00,312.29,312.84,312.08,312.84,13953.0,292.8066,293.3223,292.6097,293.3223,13953.0
2023-01-20 14:10:00,312.75,312.99,312.65,312.66,33330.0,293.2379,293.4629,293.1441,293.1535,33330.0
2023-01-20 14:20:00,312.65,313.1,312.6,312.83,25386.0,293.1441,293.5661,293.0973,293.3129,25386.0
2023-01-20 14:30:00,312.8,313.08,312.79,313.06,33719.0,293.2848,293.5473,293.2754,293.5286,33719.0
2023-01-20 14:40:00,313.11,313.26,312.97,313.18,24359.0,293.5755,293.7161,293.4442,293.6411,24359.0
2023-01-20 14:50:00,313.26,313.43,312.95,313.41,24470.0,293.7161,293.8755,293.4254,293.8567,24470.0
2023-01-20 15:00:00,313.43,313.7,313.37,313.54,32604.0,293.8755,294.1286,293.8192,293.9786,32604.0
2023-01-20 15:10:00,313.54,314.01,313.39,313.88,52860.0,293.9786,294.4193,293.838,294.2974,52860.0
2023-01-20 15:20:00,313.89,313.9,313.25,313.76,48183.0,294.3068,294.3162,293.7067,294.1849,48183.0
2023-01-20 15:30:00,313.78,314.04,313.52,313.94,70260.0,294.2037,294.4474,293.9599,294.3537,70260.0
2023-01-20 15:40:00,313.92,314.09,313.61,314.09,94070.0,294.3349,294.4943,294.0443,294.4943,94070.0
2023-01-20 15:50:00,314.1,315.24,313.98,315.01,237169.0,294.5037,295.5726,294.3912,295.3569,237169.0
2023-01-23 09:30:00,313.54,313.91,311.09,311.44,104988.0,293.9786,294.3255,291.6815,292.0096,104988.0
2023-01-23 09:40:00,311.41,314.22,311.41,313.65,55307.0,291.9815,294.6162,291.9815,294.0818,55307.0
2023-01-23 09:50:00,313.69,314.96,313.65,314.7,43349.0,294.1193,295.31,294.0818,295.0663,43349.0
2023-01-23 10:00:00,314.69,314.89,313.99,314.29,54031.0,295.0569,295.2444,294.4005,294.6818,54031.0
2023-01-23 10:10:00,314.23,315.25,314.23,314.83,55512.0,294.6256,295.5819,294.6256,295.1881,55512.0
2023-01-23 10:20:00,314.79,315.15,314.59,314.9,45989.0,295.1506,295.4882,294.9631,295.2538,45989.0
2023-01-23 10:30:00,314.92,315.72,314.85,315.3,71602.0,295.2725,296.0226,295.2069,295.6288,71602.0
2023-01-23 10:40:00,315.27,315.35,314.27,315.2,29198.0,295.6007,295.6757,294.6631,295.5351,29198.0
2023-01-23 10:50:00,315.18,315.7,314.97,315.37,35773.0,295.5163,296.0039,295.3194,295.6945,35773.0
2023-01-23 11:00:00,315.36,317.3,315.36,317.06,41327.0,295.6851,297.504,295.6851,297.279,41327.0
2023-01-23 11:10:00,317.1,317.13,316.43,316.9,23689.0,297.3165,297.3446,296.6883,297.129,23689.0
2023-01-23 11:20:00,316.99,317.07,315.8,315.89,27925.0,297.2134,297.2884,296.0976,296.182,27925.0
2023-01-23 11:30:00,315.97,316.16,315.16,315.33,46100.0,296.257,296.4352,295.4976,295.6569,46100.0
2023-01-23 11:40:00,315.44,315.89,315.16,315.73,20536.0,295.7601,296.182,295.4976,296.032,20536.0
2023-01-23 11:50:00,315.54,315.84,315.07,315.68,14886.0,295.8538,296.1351,295.4132,295.9851,14886.0
2023-01-23 12:00:00,315.7,315.7,314.58,314.95,41517.0,296.0039,296.0039,294.9537,295.3007,41517.0
2023-01-23 12:10:00,314.94,315.38,314.66,315.32,33774.0,295.2913,295.7038,295.0287,295.6476,33774.0
2023-01-23 12:20:00,315.29,315.63,315.14,315.63,19771.0,295.6194,295.9382,295.4788,295.9382,19771.0
2023-01-23 12:30:00,315.64,315.74,315.41,315.68,18906.0,295.9476,296.0414,295.732,295.9851,18906.0
2023-01-23 12:40:00,315.68,315.97,315.52,315.74,26744.0,295.9851,296.257,295.8351,296.0414,26744.0
2023-01-23 12:50:00,315.7,316.49,315.7,316.32,22945.0,296.0039,296.7446,296.0039,296.5852,22945.0
2023-01-23 13:00:00,316.29,317.2,316.25,317.07,33207.0,296.5571,297.4103,296.5196,297.2884,33207.0
2023-01-23 13:10:00,317.02,317.16,316.74,316.95,21197.0,297.2415,297.3728,296.979,297.1759,21197.0
2023-01-23 13:20:00,316.97,317.25,316.65,316.81,24734.0,297.1946,297.4572,296.8946,297.0446,24734.0
2023-01-23 13:30:00,316.81,317.07,316.42,317.0,77011.0,297.0446,297.2884,296.6789,297.2228,77011.0
2023-01-23 13:40:00,317.06,317.53,316.59,317.31,23237.0,297.279,297.7197,296.8383,297.5134,23237.0
2023-01-23 13:50:00,317.33,317.41,316.78,316.88,16806.0,297.5322,297.6072,297.0165,297.1102,16806.0
2023-01-23 14:00:00,316.78,316.78,316.16,316.34,24572.0,297.0165,297.0165,296.4352,296.6039,24572.0
2023-01-23 14:10:00,316.24,316.36,315.68,316.05,21627.0,296.5102,296.6227,295.9851,296.332,21627.0
2023-01-23 14:20:00,316.08,316.18,314.82,314.82,46446.0,296.3602,296.4539,295.1788,295.1788,46446.0
2023-01-23 14:30:00,314.82,315.24,314.44,314.5,31502.0,295.1788,295.5726,294.8225,294.8787,31502.0
2023-01-23 14:40:00,314.5,314.89,313.79,313.97,52035.0,294.8787,295.2444,294.213,294.3818,52035.0
2023-01-23 14:50:00,313.93,314.09,313.31,314.01,39484.0,294.3443,294.4943,293.763,294.4193,39484.0
2023-01-23 15:00:00,314.18,314.43,313.89,314.34,26787.0,294.5787,294.8131,294.3068,294.7287,26787.0
2023-01-23 15:10:00,314.31,314.85,314.26,314.53,31543.0,294.7006,295.2069,294.6537,294.9069,31543.0
2023-01-23 15:20:00,314.43,314.92,314.33,314.8,41064.0,294.8131,295.2725,294.7193,295.16,41064.0
2023-01-23 15:30:00,314.79,315.03,314.4,314.8,39397.0,295.1506,295.3757,294.785,295.16,39397.0
2023-01-23 15:40:00,314.8,315.03,314.12,314.81,62214.0,295.16,295.3757,294.5224,295.1694,62214.0
2023-01-23 15:50:00,314.87,315.67,314.87,315.41,231580.0,295.2256,295.9757,295.2256,295.732,231580.0
2023-01-24 09:30:00,314.49,316.43,313.0,314.65,48715.0,294.8694,296.6883,293.4723,295.0194,48715.0
2023-01-24 09:40:00,314.82,315.09,313.25,313.82,32690.0,295.1788,295.4319,293.7067,294.2412,32690.0
2023-01-24 09:50:00,313.85,314.36,313.11,313.25,25765.0,294.2693,294.7475,293.5755,293.7067,25765.0
2023-01-24 10:00:00,313.25,313.97,312.63,313.87,36996.0,293.7067,294.3818,293.1254,294.288,36996.0
2023-01-24 10:10:00,313.8,315.69,313.62,315.13,36837.0,294.2224,295.9945,294.0536,295.4694,36837.0
2023-01-24 10:20:00,315.19,316.44,315.05,316.29,23932.0,295.5257,296.6977,295.3944,296.5571,23932.0
2023-01-24 10:30:00,316.27,317.18,315.96,316.06,33491.0,296.5383,297.3915,296.2476,296.3414,33491.0
2023-01-24 10:40:00,316.0,316.93,315.74,316.2,30241.0,296.2851,297.1571,296.0414,296.4727,30241.0
2023-01-24 10:50:00,316.22,317.18,316.16,316.76,24956.0,296.4914,297.3915,296.4352,296.9977,24956.0
2023-01-24 11:00:00,316.82,317.27,316.51,317.19,13851.0,297.054,297.4759,296.7633,297.4009,13851.0
2023-01-24 11:10:00,317.17,317.24,316.47,316.63,15914.0,297.3822,297.4478,296.7258,296.8758,15914.0
2023-01-24 11:20:00,316.51,317.44,316.33,317.28,19670.0,296.7633,297.6353,296.5946,297.4853,19670.0
2023-01-24 11:30:00,317.29,317.53,316.6,317.53,30369.0,297.4947,297.7197,296.8477,297.7197,30369.0
2023-01-24 11:40:00,317.53,317.73,316.94,317.0,29372.0,297.7197,297.9072,297.1665,297.2228,29372.0
2023-01-24 11:50:00,317.01,317.22,316.4,316.55,21351.0,297.2321,297.429,296.6602,296.8008,21351.0
2023-01-24 12:00:00,316.59,317.15,315.96,316.95,23359.0,296.8383,297.3634,296.2476,297.1759,23359.0
2023-01-24 12:10:00,316.85,317.05,316.58,316.79,12974.0,297.0821,297.2696,296.829,297.0259,12974.0
2023-01-24 12:20:00,316.79,316.81,316.3,316.35,17705.0,297.0259,297.0446,296.5664,296.6133,17705.0
2023-01-24 12:30:00,316.32,316.34,315.89,316.11,25653.0,296.5852,296.6039,296.182,296.3883,25653.0
2023-01-24 12:40:00,316.02,316.3,315.46,315.76,25144.0,296.3039,296.5664,295.7788,296.0601,25144.0
2023-01-24 12:50:00,315.75,316.34,315.69,316.08,15487.0,296.0507,296.6039,295.9945,296.3602,15487.0
2023-01-24 13:00:00,316.01,316.43,315.71,316.35,14724.0,296.2945,296.6883,296.0132,296.6133,14724.0
2023-01-24 13:10:00,316.4,316.77,316.39,316.63,20975.0,296.6602,297.0071,296.6508,296.8758,20975.0
2023-01-24 13:20:00,316.65,316.71,316.27,316.61,28969.0,296.8946,296.9509,296.5383,296.8571,28969.0
2023-01-24 13:30:00,316.63,316.66,316.23,316.59,21949.0,296.8758,296.904,296.5008,296.8383,21949.0
2023-01-24 13:40:00,316.57,317.42,316.49,317.3,32432.0,296.8196,297.6166,296.7446,297.504,32432.0
2023-01-24 13:50:00,317.3,317.59,317.15,317.18,19514.0,297.504,297.7759,297.3634,297.3915,19514.0
2023-01-24 14:00:00,317.11,317.26,316.5,316.74,15931.0,297.3259,297.4665,296.754,296.979,15931.0
2023-01-24 14:10:00,316.74,317.17,316.67,316.92,19315.0,296.979,297.3822,296.9133,297.1477,19315.0
2023-01-24 14:20:00,316.88,317.19,316.71,317.14,21072.0,297.1102,297.4009,296.9509,297.354,21072.0
2023-01-24 14:30:00,317.12,317.88,317.12,317.79,17374.0,297.3353,298.0479,297.3353,297.9635,17374.0
2023-01-24 14:40:00,317.72,318.1,317.36,317.59,48002.0,297.8978,298.2541,297.5603,297.7759,48002.0
2023-01-24 14:50:00,317.49,318.0,317.28,317.93,21771.0,297.6822,298.1604,297.4853,298.0947,21771.0
2023-01-24 15:00:00,317.85,317.97,317.49,317.54,14599.0,298.0197,298.1322,297.6822,297.7291,14599.0
2023-01-24 15:10:00,317.57,317.8,317.04,317.15,20223.0,297.7572,297.9728,297.2603,297.3634,20223.0
2023-01-24 15:20:00,317.12,317.59,317.1,317.4,19167.0,297.3353,297.7759,297.3165,297.5978,19167.0
2023-01-24 15:30:00,317.45,317.56,317.18,317.32,32609.0,297.6447,297.7478,297.3915,297.5228,32609.0
2023-01-24 15:40:00,317.31,317.43,316.86,317.43,35164.0,297.5134,297.6259,297.0915,297.6259,35164.0
2023-01-24 15:50:00,317.49,318.02,317.49,317.62,116596.0,297.6822,298.1791,297.6822,297.8041,116596.0
2023-01-25 09:30:00,315.33,315.66,314.22,314.33,68753.0,295.6569,295.9664,294.6162,294.7193,68753.0
2023-01-25 09:40:00,314.34,315.11,314.12,314.75,49023.0,294.7287,295.4507,294.5224,295.1131,49023.0
2023-01-25 09:50:00,314.75,315.46,313.81,313.98,36950.0,295.1131,295.7788,294.2318,294.3912,36950.0
2023-01-25 10:00:00,314.04,314.68,313.82,313.92,56167.0,294.4474,295.0475,294.2412,294.3349,56167.0
2023-01-25 10:10:00,314.06,314.4,312.75,312.76,38164.0,294.4662,294.785,293.2379,293.2473,38164.0
2023-01-25 10:20:00,312.7,312.94,312.19,312.72,36606.0,293.191,293.4161,292.7128,293.2098,36606.0
2023-01-25 10:30:00,312.8,313.25,311.55,311.8,20927.0,293.2848,293.7067,292.1128,292.3472,20927.0
2023-01-25 10:40:00,311.65,312.54,311.65,312.37,33375.0,292.2065,293.041,292.2065,292.8816,33375.0
2023-01-25 10:50:00,312.31,313.45,312.11,313.31,13050.0,292.8254,293.8942,292.6378,293.763,13050.0
2023-01-25 11:00:00,313.26,313.78,313.14,313.7,12363.0,293.7161,294.2037,293.6036,294.1286,12363.0
2023-01-25 11:10:00,313.71,314.84,313.71,314.84,20755.0,294.138,295.1975,294.138,295.1975,20755.0
2023-01-25 11:20:00,314.82,315.37,314.55,314.63,19706.0,295.1788,295.6945,294.9256,295.0006,19706.0
2023-01-25 11:30:00,314.65,314.72,314.2,314.4,17161.0,295.0194,295.085,294.5974,294.785,17161.0
2023-01-25 11:40:00,314.51,314.97,314.12,314.97,12529.0,294.8881,295.3194,294.5224,295.3194,12529.0
2023-01-25 11:50:00,314.95,315.99,314.76,315.35,18281.0,295.3007,296.2758,295.1225,295.6757,18281.0
2023-01-25 12:00:00,315.35,315.63,315.23,315.39,8440.0,295.6757,295.9382,295.5632,295.7132,8440.0
2023-01-25 12:10:00,315.38,315.51,314.73,314.74,14495.0,295.7038,295.8257,295.0944,295.1038,14495.0
2023-01-25 12:20:00,314.87,314.96,314.56,314.64,12020.0,295.2256,295.31,294.935,295.01,12020.0
2023-01-25 12:30:00,314.77,315.04,314.56,314.7,10250.0,295.1319,295.385,294.935,295.0663,10250.0
2023-01-25 12:40:00,314.7,314.92,314.46,314.69,11134.0,295.0663,295.2725,294.8412,295.0569,11134.0
2023-01-25 12:50:00,314.67,314.78,314.29,314.37,9242.0,295.0381,295.1413,294.6818,294.7568,9242.0
2023-01-25 13:00:00,314.35,315.42,314.34,315.26,19293.0,294.7381,295.7413,294.7287,295.5913,19293.0
2023-01-25 13:10:00,315.21,315.87,315.2,315.67,12417.0,295.5444,296.1633,295.5351,295.9757,12417.0
2023-01-25 13:20:00,315.72,316.44,315.67,316.19,16201.0,296.0226,296.6977,295.9757,296.4633,16201.0
2023-01-25 13:30:00,316.22,316.39,315.94,316.13,12367.0,296.4914,296.6508,296.2289,296.407,12367.0
2023-01-25 13:40:00,316.21,316.79,316.17,316.69,17809.0,296.482,297.0259,296.4445,296.9321,17809.0
2023-01-25 13:50:00,316.67,316.76,316.24,316.56,21527.0,296.9133,296.9977,296.5102,296.8102,21527.0
2023-01-25 14:00:00,316.66,317.0,316.5,316.94,8487.0,296.904,297.2228,296.754,297.1665,8487.0
2023-01-25 14:10:00,316.84,317.65,316.83,317.61,14764.0,297.0727,297.8322,297.0634,297.7947,14764.0
2023-01-25 14:20:00,317.5,317.51,316.63,316.79,18612.0,297.6916,297.7009,296.8758,297.0259,18612.0
2023-01-25 14:30:00,316.87,317.69,316.87,317.67,28517.0,297.1009,297.8697,297.1009,297.851,28517.0
2023-01-25 14:40:00,317.69,318.09,317.61,317.65,34487.0,297.8697,298.2448,297.7947,297.8322,34487.0
2023-01-25 14:50:00,317.59,317.86,317.34,317.5,32266.0,297.7759,298.0291,297.5415,297.6916,32266.0
2023-01-25 15:00:00,317.39,318.12,317.39,318.0,11579.0,297.5884,298.2729,297.5884,298.1604,11579.0
2023-01-25 15:10:00,318.0,318.09,317.08,317.19,9903.0,298.1604,298.2448,297.2978,297.4009,9903.0
2023-01-25 15:20:00,317.06,317.16,316.76,316.99,15639.0,297.279,297.3728,296.9977,297.2134,15639.0
2023-01-25 15:30:00,316.99,317.15,316.57,316.99,35579.0,297.2134,297.3634,296.8196,297.2134,35579.0
2023-01-25 15:40:00,316.99,317.03,316.16,316.34,28269.0,297.2134,297.2509,296.4352,296.6039,28269.0
2023-01-25 15:50:00,316.32,317.25,316.01,317.25,125076.0,296.5852,297.4572,296.2945,297.4572,125076.0
2023-01-26 09:30:00,314.15,318.01,314.13,317.9,168653.0,294.5506,298.1697,294.5318,298.0666,168653.0
2023-01-26 09:40:00,317.66,319.26,316.75,316.91,121207.0,297.8416,299.3418,296.9884,297.1384,121207.0
2023-01-26 09:50:00,316.88,316.92,314.5,315.29,80136.0,297.1102,297.1477,294.8787,295.6194,80136.0
2023-01-26 10:00:00,315.51,315.51,312.88,313.45,91978.0,295.8257,295.8257,293.3598,293.8942,91978.0
2023-01-26 10:10:00,313.41,315.95,313.4,315.82,46875.0,293.8567,296.2383,293.8474,296.1164,46875.0
2023-01-26 10:20:00,315.75,316.84,315.69,316.41,36391.0,296.0507,297.0727,295.9945,296.6696,36391.0
2023-01-26 10:30:00,316.3,317.0,315.63,315.89,38923.0,296.5664,297.2228,295.9382,296.182,38923.0
2023-01-26 10:40:00,315.88,316.65,315.8,316.36,25720.0,296.1726,296.8946,296.0976,296.6227,25720.0
2023-01-26 10:50:00,316.42,316.55,314.98,315.24,36044.0,296.6789,296.8008,295.3288,295.5726,36044.0
2023-01-26 11:00:00,315.08,315.36,314.5,314.67,57929.0,295.4225,295.6851,294.8787,295.0381,57929.0
2023-01-26 11:10:00,314.76,315.66,314.62,314.94,27121.0,295.1225,295.9664,294.9912,295.2913,27121.0
2023-01-26 11:20:00,314.85,314.85,313.55,314.17,27381.0,295.2069,295.2069,293.988,294.5693,27381.0
2023-01-26 11:30:00,314.15,314.56,313.55,314.06,57765.0,294.5506,294.935,293.988,294.4662,57765.0
2023-01-26 11:40:00,314.09,314.35,313.86,314.24,28598.0,294.4943,294.7381,294.2787,294.635,28598.0
2023-01-26 11:50:00,314.29,314.29,313.35,313.71,27074.0,294.6818,294.6818,293.8005,294.138,27074.0
2023-01-26 12:00:00,313.81,314.57,313.74,314.45,10952.0,294.2318,294.9444,294.1661,294.8319,10952.0
2023-01-26 12:10:00,314.45,315.13,314.45,314.61,20528.0,294.8319,295.4694,294.8319,294.9819,20528.0
2023-01-26 12:20:00,314.61,314.74,314.12,314.36,23447.0,294.9819,295.1038,294.5224,294.7475,23447.0
2023-01-26 12:30:00,314.35,314.88,314.24,314.31,30855.0,294.7381,295.235,294.635,294.7006,30855.0
2023-01-26 12:40:00,314.35,314.63,313.9,314.1,26579.0,294.7381,295.0006,294.3162,294.5037,26579.0
2023-01-26 12:50:00,314.16,315.49,314.16,315.38,25765.0,294.5599,295.807,294.5599,295.7038,25765.0
2023-01-26 13:00:00,315.38,315.6,314.13,314.27,30091.0,295.7038,295.9101,294.5318,294.6631,30091.0
2023-01-26 13:10:00,314.19,314.44,314.0,314.09,22772.0,294.5881,294.8225,294.4099,294.4943,22772.0
2023-01-26 13:20:00,314.1,314.55,314.06,314.19,10526.0,294.5037,294.9256,294.4662,294.5881,10526.0
2023-01-26 13:30:00,314.18,315.19,314.18,315.19,36158.0,294.5787,295.5257,294.5787,295.5257,36158.0
2023-01-26 13:40:00,315.25,315.99,315.19,315.19,24293.0,295.5819,296.2758,295.5257,295.5257,24293.0
2023-01-26 13:50:00,315.2,315.34,314.88,314.97,14962.0,295.5351,295.6663,295.235,295.3194,14962.0
2023-01-26 14:00:00,314.95,315.08,314.55,314.93,19756.0,295.3007,295.4225,294.9256,295.2819,19756.0
2023-01-26 14:10:00,314.94,315.13,314.68,314.88,18799.0,295.2913,295.4694,295.0475,295.235,18799.0
2023-01-26 14:20:00,314.84,315.16,314.36,314.87,30227.0,295.1975,295.4976,294.7475,295.2256,30227.0
2023-01-26 14:30:00,314.9,315.18,314.7,314.74,38874.0,295.2538,295.5163,295.0663,295.1038,38874.0
2023-01-26 14:40:00,314.73,314.8,314.25,314.25,34016.0,295.0944,295.16,294.6443,294.6443,34016.0
2023-01-26 14:50:00,314.2,314.2,313.46,313.88,75814.0,294.5974,294.5974,293.9036,294.2974,75814.0
2023-01-26 15:00:00,313.91,314.05,313.17,313.34,32944.0,294.3255,294.4568,293.6317,293.7911,32944.0
2023-01-26 15:10:00,313.31,313.41,312.91,313.22,62308.0,293.763,293.8567,293.3879,293.6786,62308.0
2023-01-26 15:20:00,313.2,313.94,313.0,313.65,77217.0,293.6598,294.3537,293.4723,294.0818,77217.0
2023-01-26 15:30:00,313.61,314.16,312.75,312.92,83554.0,294.0443,294.5599,293.2379,293.3973,83554.0
2023-01-26 15:40:00,312.94,313.15,312.53,312.67,102437.0,293.4161,293.613,293.0316,293.1629,102437.0
2023-01-26 15:50:00,312.68,313.98,312.6,313.8,263440.0,293.1723,294.3912,293.0973,294.2224,263440.0
2023-01-27 09:30:00,312.02,313.03,311.33,313.03,105181.0,292.5535,293.5004,291.9065,293.5004,105181.0
2023-01-27 09:40:00,312.94,314.98,312.81,314.86,84923.0,293.4161,295.3288,293.2942,295.2163,84923.0
2023-01-27 09:50:00,314.74,315.5,314.28,314.49,48530.0,295.1038,295.8163,294.6725,294.8694,48530.0
2023-01-27 10:00:00,314.49,315.48,313.91,314.73,56276.0,294.8694,295.7976,294.3255,295.0944,56276.0
2023-01-27 10:10:00,314.78,314.78,313.87,314.17,32029.0,295.1413,295.1413,294.288,294.5693,32029.0
2023-01-27 10:20:00,314.1,314.1,312.86,313.54,50929.0,294.5037,294.5037,293.341,293.9786,50929.0
2023-01-27 10:30:00,313.49,314.38,312.98,314.01,28321.0,293.9317,294.7662,293.4536,294.4193,28321.0
2023-01-27 10:40:00,313.94,314.78,313.82,313.97,32681.0,294.3537,295.1413,294.2412,294.3818,32681.0
2023-01-27 10:50:00,313.98,314.27,313.66,314.21,33529.0,294.3912,294.6631,294.0911,294.6068,33529.0
2023-01-27 11:00:00,314.2,314.6,313.54,313.84,18817.0,294.5974,294.9725,293.9786,294.2599,18817.0
2023-01-27 11:10:00,313.75,313.96,313.0,313.77,17103.0,294.1755,294.3724,293.4723,294.1943,17103.0
2023-01-27 11:20:00,313.78,314.15,313.68,313.91,24021.0,294.2037,294.5506,294.1099,294.3255,24021.0
2023-01-27 11:30:00,313.87,314.65,313.73,314.27,19425.0,294.288,295.0194,294.1568,294.6631,19425.0
2023-01-27 11:40:00,314.31,315.0,314.31,314.52,22997.0,294.7006,295.3475,294.7006,294.8975,22997.0
2023-01-27 11:50:00,314.57,314.73,314.18,314.32,19913.0,294.9444,295.0944,294.5787,294.71,19913.0
2023-01-27 12:00:00,314.24,314.37,313.84,314.15,15731.0,294.635,294.7568,294.2599,294.5506,15731.0
2023-01-27 12:10:00,314.27,315.04,314.22,314.87,19622.0,294.6631,295.385,294.6162,295.2256,19622.0
2023-01-27 12:20:00,314.88,314.88,314.08,314.45,23273.0,295.235,295.235,294.4849,294.8319,23273.0
2023-01-27 12:30:00,314.4,315.47,314.38,315.1,22220.0,294.785,295.7882,294.7662,295.4413,22220.0
2023-01-27 12:40:00,315.17,315.66,315.03,315.66,23283.0,295.5069,295.9664,295.3757,295.9664,23283.0
2023-01-27 12:50:00,315.64,316.2,315.38,315.97,27760.0,295.9476,296.4727,295.7038,296.257,27760.0
2023-01-27 13:00:00,315.94,316.11,315.75,315.8,11805.0,296.2289,296.3883,296.0507,296.0976,11805.0
2023-01-27 13:10:00,315.82,315.83,314.96,315.31,29116.0,296.1164,296.1258,295.31,295.6382,29116.0
2023-01-27 13:20:00,315.26,315.48,315.15,315.41,10220.0,295.5913,295.7976,295.4882,295.732,10220.0
2023-01-27 13:30:00,315.4,315.78,315.12,315.78,23967.0,295.7226,296.0789,295.46,296.0789,23967.0
2023-01-27 13:40:00,315.78,316.17,315.23,316.17,28093.0,296.0789,296.4445,295.5632,296.4445,28093.0
2023-01-27 13:50:00,316.21,316.21,315.55,315.76,16940.0,296.482,296.482,295.8632,296.0601,16940.0
2023-01-27 14:00:00,315.75,316.14,315.73,315.98,14625.0,296.0507,296.4164,296.032,296.2664,14625.0
2023-01-27 14:10:00,316.02,316.75,316.02,316.75,24851.0,296.3039,296.9884,296.3039,296.9884,24851.0
2023-01-27 14:20:00,316.71,317.0,316.6,316.7,29654.0,296.9509,297.2228,296.8477,296.9415,29654.0
2023-01-27 14:30:00,316.68,316.99,316.54,316.87,38670.0,296.9227,297.2134,296.7915,297.1009,38670.0
2023-01-27 14:40:00,316.89,317.48,316.78,317.43,29615.0,297.1196,297.6728,297.0165,297.6259,29615.0
2023-01-27 14:50:00,317.48,317.6,317.17,317.37,23376.0,297.6728,297.7853,297.3822,297.5697,23376.0
2023-01-27 15:00:00,317.39,318.23,317.23,317.96,45442.0,297.5884,298.376,297.4384,298.1229,45442.0
2023-01-27 15:10:00,317.92,318.19,317.42,317.49,36060.0,298.0854,298.3385,297.6166,297.6822,36060.0
2023-01-27 15:20:00,317.52,317.82,317.02,317.82,28070.0,297.7103,297.9916,297.2415,297.9916,28070.0
2023-01-27 15:30:00,317.84,318.24,317.52,317.72,41178.0,298.0104,298.3854,297.7103,297.8978,41178.0
2023-01-27 15:40:00,317.73,317.92,317.15,317.49,75404.0,297.9072,298.0854,297.3634,297.6822,75404.0
2023-01-27 15:50:00,317.45,317.59,316.3,316.68,162755.0,297.6447,297.7759,296.5664,296.9227,162755.0
2023-01-30 09:30:00,315.83,316.56,314.64,316.22,59966.0,296.1258,296.8102,295.01,296.4914,59966.0
2023-01-30 09:40:00,316.25,316.43,315.12,315.56,36886.0,296.5196,296.6883,295.46,295.8726,36886.0
2023-01-30 09:50:00,315.73,316.46,315.32,316.32,27668.0,296.032,296.7164,295.6476,296.5852,27668.0
2023-01-30 10:00:00,316.33,317.17,316.18,316.98,23413.0,296.5946,297.3822,296.4539,297.204,23413.0
2023-01-30 10:10:00,317.03,317.33,316.38,316.97,20994.0,297.2509,297.5322,296.6414,297.1946,20994.0
2023-01-30 10:20:00,316.97,317.17,316.17,317.03,23068.0,297.1946,297.3822,296.4445,297.2509,23068.0
2023-01-30 10:30:00,317.16,317.24,316.33,316.37,21660.0,297.3728,297.4478,296.5946,296.6321,21660.0
2023-01-30 10:40:00,316.47,316.49,315.57,316.32,25128.0,296.7258,296.7446,295.882,296.5852,25128.0
2023-01-30 10:50:00,316.27,316.89,315.93,316.77,25405.0,296.5383,297.1196,296.2195,297.0071,25405.0
2023-01-30 11:00:00,316.72,316.88,316.29,316.88,12174.0,296.9602,297.1102,296.5571,297.1102,12174.0
2023-01-30 11:10:00,316.91,318.14,316.9,317.81,30742.0,297.1384,298.2916,297.129,297.9822,30742.0
2023-01-30 11:20:00,317.9,317.97,317.26,317.52,19337.0,298.0666,298.1322,297.4665,297.7103,19337.0
2023-01-30 11:30:00,317.56,317.95,317.31,317.32,20342.0,297.7478,298.1135,297.5134,297.5228,20342.0
2023-01-30 11:40:00,317.35,317.44,316.39,316.57,14852.0,297.5509,297.6353,296.6508,296.8196,14852.0
2023-01-30 11:50:00,316.48,316.95,315.96,316.95,19876.0,296.7352,297.1759,296.2476,297.1759,19876.0
2023-01-30 12:00:00,316.89,317.11,316.77,317.01,6079.0,297.1196,297.3259,297.0071,297.2321,6079.0
2023-01-30 12:10:00,316.9,317.25,316.58,316.73,23417.0,297.129,297.4572,296.829,296.9696,23417.0
2023-01-30 12:20:00,316.66,317.04,316.31,316.99,26484.0,296.904,297.2603,296.5758,297.2134,26484.0
2023-01-30 12:30:00,317.0,317.01,316.48,316.8,14478.0,297.2228,297.2321,296.7352,297.0352,14478.0
2023-01-30 12:40:00,316.69,316.92,316.13,316.41,10849.0,296.9321,297.1477,296.407,296.6696,10849.0
2023-01-30 12:50:00,316.45,316.56,316.01,316.24,11942.0,296.7071,296.8102,296.2945,296.5102,11942.0
2023-01-30 13:00:00,316.06,316.23,315.89,315.99,9228.0,296.3414,296.5008,296.182,296.2758,9228.0
2023-01-30 13:10:00,316.09,316.76,315.83,316.72,10880.0,296.3695,296.9977,296.1258,296.9602,10880.0
2023-01-30 13:20:00,316.74,316.85,316.29,316.5,9862.0,296.979,297.0821,296.5571,296.754,9862.0
2023-01-30 13:30:00,316.43,316.51,316.08,316.18,13038.0,296.6883,296.7633,296.3602,296.4539,13038.0
2023-01-30 13:40:00,316.24,316.26,315.7,315.99,18430.0,296.5102,296.5289,296.0039,296.2758,18430.0
2023-01-30 13:50:00,315.96,316.04,315.59,315.84,8291.0,296.2476,296.3227,295.9007,296.1351,8291.0
2023-01-30 14:00:00,315.99,315.99,315.14,315.24,20292.0,296.2758,296.2758,295.4788,295.5726,20292.0
2023-01-30 14:10:00,315.24,315.42,314.86,315.06,15584.0,295.5726,295.7413,295.2163,295.4038,15584.0
2023-01-30 14:20:00,315.06,315.16,314.94,314.94,14989.0,295.4038,295.4976,295.2913,295.2913,14989.0
2023-01-30 14:30:00,314.91,315.08,314.65,315.01,27455.0,295.2632,295.4225,295.0194,295.3569,27455.0
2023-01-30 14:40:00,314.99,315.34,314.75,315.25,15133.0,295.3382,295.6663,295.1131,295.5819,15133.0
2023-01-30 14:50:00,315.19,315.22,314.8,315.08,19446.0,295.5257,295.5538,295.16,295.4225,19446.0
2023-01-30 15:00:00,315.06,315.48,314.48,314.61,30174.0,295.4038,295.7976,294.86,294.9819,30174.0
2023-01-30 15:10:00,314.69,314.74,314.18,314.63,38506.0,295.0569,295.1038,294.5787,295.0006,38506.0
2023-01-30 15:20:00,314.61,314.66,314.26,314.55,31894.0,294.9819,295.0287,294.6537,294.9256,31894.0
2023-01-30 15:30:00,314.55,315.45,314.49,314.83,72594.0,294.9256,295.7695,294.8694,295.1881,72594.0
2023-01-30 15:40:00,314.79,314.85,314.06,314.22,57634.0,295.1506,295.2069,294.4662,294.6162,57634.0
2023-01-30 15:50:00,314.13,314.66,313.69,314.28,187309.0,294.5318,295.0287,294.1193,294.6725,187309.0
2023-01-31 09:30:00,315.99,317.54,315.09,317.33,93515.0,296.2758,297.7291,295.4319,297.5322,93515.0
2023-01-31 09:40:00,317.54,317.9,316.81,317.54,34365.0,297.7291,298.0666,297.0446,297.7291,34365.0
2023-01-31 09:50:00,317.43,318.55,317.34,317.65,34215.0,297.6259,298.6761,297.5415,297.8322,34215.0
2023-01-31 10:00:00,317.6,318.2,316.87,316.99,51633.0,297.7853,298.3479,297.1009,297.2134,51633.0
2023-01-31 10:10:00,317.02,318.83,317.01,318.83,42251.0,297.2415,298.9386,297.2321,298.9386,42251.0
2023-01-31 10:20:00,318.84,319.55,318.12,319.44,53061.0,298.948,299.6137,298.2729,299.5105,53061.0
2023-01-31 10:30:00,319.48,320.48,319.35,320.21,81967.0,299.548,300.4856,299.4261,300.2325,81967.0
2023-01-31 10:40:00,320.16,321.56,320.16,321.31,76674.0,300.1856,301.4983,300.1856,301.2639,76674.0
2023-01-31 10:50:00,321.31,321.7,320.44,320.98,47602.0,301.2639,301.6295,300.4481,300.9545,47602.0
2023-01-31 11:00:00,321.04,322.18,321.0,321.79,39745.0,301.0107,302.0796,300.9732,301.7139,39745.0
2023-01-31 11:10:00,321.7,321.7,320.97,321.4,31305.0,301.6295,301.6295,300.9451,301.3482,31305.0
2023-01-31 11:20:00,321.48,321.96,321.42,321.69,25864.0,301.4233,301.8733,301.367,301.6202,25864.0
2023-01-31 11:30:00,321.65,322.19,321.52,321.9,35569.0,301.5827,302.089,301.4608,301.8171,35569.0
2023-01-31 11:40:00,321.95,322.6,321.87,322.14,26766.0,301.8639,302.4734,301.7889,302.0421,26766.0
2023-01-31 11:50:00,322.08,322.73,321.91,322.37,25513.0,301.9858,302.5953,301.8264,302.2577,25513.0
2023-01-31 12:00:00,322.37,322.38,320.94,321.52,32068.0,302.2577,302.2671,300.9169,301.4608,32068.0
2023-01-31 12:10:00,321.56,322.6,321.33,322.35,27911.0,301.4983,302.4734,301.2826,302.239,27911.0
2023-01-31 12:20:00,322.36,322.42,321.61,322.31,19571.0,302.2484,302.3046,301.5451,302.2015,19571.0
2023-01-31 12:30:00,322.38,322.39,321.92,322.16,23029.0,302.2671,302.2765,301.8358,302.0608,23029.0
2023-01-31 12:40:00,322.16,322.45,322.07,322.17,23656.0,302.0608,302.3327,301.9764,302.0702,23656.0
2023-01-31 12:50:00,322.29,322.38,322.07,322.23,17610.0,302.1827,302.2671,301.9764,302.1265,17610.0
2023-01-31 13:00:00,322.24,322.61,321.95,322.55,31271.0,302.1358,302.4828,301.8639,302.4265,31271.0
2023-01-31 13:10:00,322.52,322.97,322.5,322.94,27321.0,302.3984,302.8203,302.3796,302.7922,27321.0
2023-01-31 13:20:00,322.89,323.13,322.48,322.65,46531.0,302.7453,302.9703,302.3609,302.5203,46531.0
2023-01-31 13:30:00,322.68,322.78,322.02,322.07,14334.0,302.5484,302.6422,301.9296,301.9764,14334.0
2023-01-31 13:40:00,322.11,322.47,321.67,322.21,37741.0,302.014,302.3515,301.6014,302.1077,37741.0
2023-01-31 13:50:00,322.17,322.33,322.01,322.27,11379.0,302.0702,302.2202,301.9202,302.164,11379.0
2023-01-31 14:00:00,322.32,322.71,322.26,322.37,13419.0,302.2109,302.5765,302.1546,302.2577,13419.0
2023-01-31 14:10:00,322.32,322.38,322.02,322.19,15052.0,302.2109,302.2671,301.9296,302.089,15052.0
2023-01-31 14:20:00,322.22,322.35,321.94,322.08,13299.0,302.1171,302.239,301.8546,301.9858,13299.0
2023-01-31 14:30:00,322.06,322.7,322.06,322.63,16912.0,301.9671,302.5671,301.9671,302.5015,16912.0
2023-01-31 14:40:00,322.55,322.69,321.77,321.88,36675.0,302.4265,302.5578,301.6952,301.7983,36675.0
2023-01-31 14:50:00,321.92,322.36,321.77,321.92,32746.0,301.8358,302.2484,301.6952,301.8358,32746.0
2023-01-31 15:00:00,321.91,322.31,321.87,322.02,25798.0,301.8264,302.2015,301.7889,301.9296,25798.0
2023-01-31 15:10:00,322.05,322.16,321.58,321.59,21589.0,301.9577,302.0608,301.517,301.5264,21589.0
2023-01-31 15:20:00,321.58,321.93,321.24,321.58,39857.0,301.517,301.8452,301.1982,301.517,39857.0
2023-01-31 15:30:00,321.63,322.24,321.6,321.89,45276.0,301.5639,302.1358,301.5358,301.8077,45276.0
2023-01-31 15:40:00,321.93,322.71,321.91,322.55,60600.0,301.8452,302.5765,301.8264,302.4265,60600.0
2023-01-31 15:50:00,322.59,324.35,322.58,324.28,232902.0,302.464,304.1142,302.4546,304.0486,232902.0
2023-02-01 09:30:00,322.39,323.32,321.11,321.75,85167.0,302.2765,303.1485,301.0763,301.6764,85167.0
2023-02-01 09:40:00,321.8,322.18,320.46,320.77,32552.0,301.7233,302.0796,300.4669,300.7576,32552.0
2023-02-01 09:50:00,320.97,321.63,320.63,321.38,19525.0,300.9451,301.5639,300.6263,301.3295,19525.0
2023-02-01 10:00:00,321.63,321.67,319.72,319.86,49134.0,301.5639,301.6014,299.7731,299.9043,49134.0
2023-02-01 10:10:00,319.91,320.33,319.31,319.81,44102.0,299.9512,300.345,299.3886,299.8574,44102.0
2023-02-01 10:20:00,319.75,320.31,319.35,320.11,30055.0,299.8012,300.3263,299.4261,300.1387,30055.0
2023-02-01 10:30:00,320.03,320.17,319.38,319.45,33439.0,300.0637,300.195,299.4543,299.5199,33439.0
2023-02-01 10:40:00,319.42,319.7,318.27,318.31,31442.0,299.4918,299.7543,298.4135,298.451,31442.0
2023-02-01 10:50:00,318.31,318.48,317.63,318.2,55240.0,298.451,298.6104,297.8135,298.3479,55240.0
2023-02-01 11:00:00,318.15,319.0,318.06,318.31,25168.0,298.301,299.098,298.2166,298.451,25168.0
2023-02-01 11:10:00,318.43,318.93,318.2,318.42,10081.0,298.5635,299.0323,298.3479,298.5542,10081.0
2023-02-01 11:20:00,318.48,319.61,318.42,319.5,26066.0,298.6104,299.6699,298.5542,299.5668,26066.0
2023-02-01 11:30:00,319.52,319.8,319.19,319.46,26837.0,299.5855,299.8481,299.2761,299.5293,26837.0
2023-02-01 11:40:00,319.46,319.82,318.65,318.82,17031.0,299.5293,299.8668,298.7698,298.9292,17031.0
2023-02-01 11:50:00,318.8,318.93,318.51,318.56,18275.0,298.9105,299.0323,298.6386,298.6854,18275.0
2023-02-01 12:00:00,318.58,318.67,318.24,318.29,16699.0,298.7042,298.7886,298.3854,298.4323,16699.0
2023-02-01 12:10:00,318.44,318.87,318.19,318.23,11645.0,298.5729,298.9761,298.3385,298.376,11645.0
2023-02-01 12:20:00,318.14,318.7,318.05,318.49,21102.0,298.2916,298.8167,298.2073,298.6198,21102.0
2023-02-01 12:30:00,318.52,319.0,318.47,318.76,26843.0,298.6479,299.098,298.601,298.873,26843.0
2023-02-01 12:40:00,318.75,319.2,318.75,318.81,14450.0,298.8636,299.2855,298.8636,298.9198,14450.0
2023-02-01 12:50:00,318.84,319.35,318.8,319.03,17287.0,298.948,299.4261,298.9105,299.1261,17287.0
2023-02-01 13:00:00,318.93,319.73,318.85,319.56,12820.0,299.0323,299.7824,298.9573,299.623,12820.0
2023-02-01 13:10:00,319.4,319.81,319.35,319.74,12246.0,299.473,299.8574,299.4261,299.7918,12246.0
2023-02-01 13:20:00,319.67,320.04,319.66,320.04,12113.0,299.7262,300.0731,299.7168,300.0731,12113.0
2023-02-01 13:30:00,320.07,320.57,320.07,320.23,19655.0,300.1012,300.57,300.1012,300.2512,19655.0
2023-02-01 13:40:00,320.3,320.35,319.88,320.15,31443.0,300.3169,300.3638,299.9231,300.1762,31443.0
2023-02-01 13:50:00,320.2,320.7,319.91,320.39,30215.0,300.2231,300.6919,299.9512,300.4013,30215.0
2023-02-01 14:00:00,320.01,321.25,318.85,321.03,33837.0,300.045,301.2076,298.9573,301.0013,33837.0
2023-02-01 14:10:00,320.7,321.25,320.08,320.61,20798.0,300.6919,301.2076,300.1106,300.6075,20798.0
2023-02-01 14:20:00,320.57,321.0,320.24,320.31,18120.0,300.57,300.9732,300.2606,300.3263,18120.0
2023-02-01 14:30:00,320.43,322.57,318.69,322.37,49531.0,300.4388,302.4453,298.8073,302.2577,49531.0
2023-02-01 14:40:00,322.57,325.13,322.48,324.5,87101.0,302.4453,304.8455,302.3609,304.2548,87101.0
2023-02-01 14:50:00,324.6,325.6,324.41,324.85,44707.0,304.3486,305.2862,304.1705,304.583,44707.0
2023-02-01 15:00:00,324.92,328.42,324.92,328.11,77750.0,304.6486,307.9303,304.6486,307.6396,77750.0
2023-02-01 15:10:00,328.33,328.4,327.0,327.78,43154.0,307.8459,307.9115,306.5989,307.3302,43154.0
2023-02-01 15:20:00,327.82,328.0,326.86,327.93,54423.0,307.3677,307.5365,306.4676,307.4708,54423.0
2023-02-01 15:30:00,327.96,330.23,327.94,330.01,98401.0,307.499,309.6274,307.4802,309.4211,98401.0
2023-02-01 15:40:00,330.02,330.55,328.46,328.55,120424.0,309.4305,309.9274,307.9678,308.0522,120424.0
2023-02-01 15:50:00,328.54,328.54,327.47,328.17,196870.0,308.0428,308.0428,307.0395,307.6959,196870.0
2023-02-02 09:30:00,333.45,334.13,332.69,333.69,114854.0,312.6465,313.284,311.9339,312.8715,114854.0
2023-02-02 09:40:00,333.72,337.7,333.49,337.05,123898.0,312.8996,316.6313,312.684,316.0219,123898.0
2023-02-02 09:50:00,336.95,337.43,335.55,337.25,117897.0,315.9281,316.3782,314.6154,316.2094,117897.0
2023-02-02 10:00:00,337.43,337.5,334.39,334.79,85623.0,316.3782,316.4438,313.5278,313.9029,85623.0
2023-02-02 10:10:00,334.77,335.76,334.18,335.75,61952.0,313.8841,314.8123,313.3309,314.803,61952.0
2023-02-02 10:20:00,335.86,335.9,334.53,335.54,38567.0,314.9061,314.9436,313.6591,314.6061,38567.0
2023-02-02 10:30:00,335.7,337.53,335.52,337.01,37465.0,314.7561,316.4719,314.5873,315.9844,37465.0
2023-02-02 10:40:00,337.17,339.63,337.17,339.56,91281.0,316.1344,318.4409,316.1344,318.3753,91281.0
2023-02-02 10:50:00,339.71,340.76,339.44,340.19,122832.0,318.5159,319.5004,318.2628,318.966,122832.0
2023-02-02 11:00:00,340.2,340.78,339.76,340.78,69210.0,318.9753,319.5192,318.5628,319.5192,69210.0
2023-02-02 11:10:00,340.79,340.95,339.82,339.97,77095.0,319.5285,319.6785,318.619,318.7597,77095.0
2023-02-02 11:20:00,339.85,340.56,339.32,339.45,83637.0,318.6472,319.3129,318.1502,318.2721,83637.0
2023-02-02 11:30:00,339.53,340.57,339.12,339.98,55714.0,318.3471,319.3223,317.9627,318.7691,55714.0
2023-02-02 11:40:00,340.03,340.29,339.37,339.42,54191.0,318.8159,319.0597,318.1971,318.244,54191.0
2023-02-02 11:50:00,339.54,339.85,339.08,339.17,46281.0,318.3565,318.6472,317.9252,318.0096,46281.0
2023-02-02 12:00:00,339.15,339.61,338.52,338.94,83159.0,317.9908,318.4221,317.4002,317.7939,83159.0
2023-02-02 12:10:00,338.94,339.68,338.92,339.05,59571.0,317.7939,318.4878,317.7752,317.8971,59571.0
2023-02-02 12:20:00,339.11,339.38,338.86,339.0,55122.0,317.9533,318.2065,317.7189,317.8502,55122.0
2023-02-02 12:30:00,339.02,339.5,338.87,339.19,42728.0,317.869,318.319,317.7283,318.0284,42728.0
2023-02-02 12:40:00,339.24,339.7,338.98,339.47,36020.0,318.0752,318.5065,317.8315,318.2909,36020.0
2023-02-02 12:50:00,339.42,339.68,339.18,339.58,26554.0,318.244,318.4878,318.019,318.394,26554.0
2023-02-02 13:00:00,339.55,340.65,339.44,339.47,56000.0,318.3659,319.3973,318.2628,318.2909,56000.0
2023-02-02 13:10:00,339.41,339.68,339.07,339.26,21090.0,318.2346,318.4878,317.9158,318.094,21090.0
2023-02-02 13:20:00,339.43,339.74,339.2,339.23,25127.0,318.2534,318.544,318.0377,318.0659,25127.0
2023-02-02 13:30:00,339.35,339.86,339.25,339.81,24037.0,318.1784,318.6566,318.0846,318.6097,24037.0
2023-02-02 13:40:00,339.86,340.49,339.86,340.16,31721.0,318.6566,319.2472,318.6566,318.9378,31721.0
2023-02-02 13:50:00,340.2,341.0,340.08,340.97,34417.0,318.9753,319.7254,318.8628,319.6973,34417.0
2023-02-02 14:00:00,340.99,341.47,340.13,340.14,40399.0,319.7161,320.1661,318.9097,318.9191,40399.0
2023-02-02 14:10:00,340.16,340.2,338.64,338.98,32410.0,318.9378,318.9753,317.5127,317.8315,32410.0
2023-02-02 14:20:00,338.95,339.81,338.8,339.65,60907.0,317.8033,318.6097,317.6627,318.4597,60907.0
2023-02-02 14:30:00,339.69,339.8,338.08,338.73,62983.0,318.4972,318.6003,316.9876,317.5971,62983.0
2023-02-02 14:40:00,338.67,338.7,337.77,338.31,33253.0,317.5408,317.5689,316.6969,317.2033,33253.0
2023-02-02 14:50:00,338.46,338.62,337.53,337.72,44463.0,317.3439,317.4939,316.4719,316.6501,44463.0
2023-02-02 15:00:00,337.68,338.3,337.19,337.36,35808.0,316.6126,317.1939,316.1531,316.3125,35808.0
2023-02-02 15:10:00,337.44,338.58,337.44,338.51,33126.0,316.3875,317.4564,316.3875,317.3908,33126.0
2023-02-02 15:20:00,338.51,339.12,338.45,338.98,31469.0,317.3908,317.9627,317.3345,317.8315,31469.0
2023-02-02 15:30:00,339.15,339.44,338.46,338.59,48842.0,317.9908,318.2628,317.3439,317.4658,48842.0
2023-02-02 15:40:00,338.63,339.11,338.03,338.2,85755.0,317.5033,317.9533,316.9407,317.1001,85755.0
2023-02-02 15:50:00,338.18,339.81,338.11,339.74,178475.0,317.0814,318.6097,317.0157,318.544,178475.0
2023-02-03 09:30:00,332.53,334.71,330.61,331.13,155722.0,311.7839,313.8279,309.9836,310.4712,155722.0
2023-02-03 09:40:00,331.01,334.09,330.79,333.3,66723.0,310.3587,313.2465,310.1524,312.5058,66723.0
2023-02-03 09:50:00,333.12,333.47,331.5,333.16,37188.0,312.3371,312.6652,310.8181,312.3746,37188.0
2023-02-03 10:00:00,332.84,333.14,331.1,331.76,49460.0,312.0745,312.3558,310.4431,311.0619,49460.0
2023-02-03 10:10:00,331.72,332.9,331.21,332.31,60849.0,311.0244,312.1308,310.5462,311.5776,60849.0
2023-02-03 10:20:00,332.3,333.18,331.89,332.15,53653.0,311.5682,312.3933,311.1838,311.4276,53653.0
2023-02-03 10:30:00,332.22,333.92,332.15,333.49,50037.0,311.4932,313.0871,311.4276,312.684,50037.0
2023-02-03 10:40:00,333.46,333.5,332.75,333.04,41577.0,312.6558,312.6933,311.9901,312.262,41577.0
2023-02-03 10:50:00,333.04,333.14,331.5,332.04,35665.0,312.262,312.3558,310.8181,311.3244,35665.0
2023-02-03 11:00:00,332.04,332.96,332.02,332.75,37832.0,311.3244,312.187,311.3057,311.9901,37832.0
2023-02-03 11:10:00,332.8,333.78,332.8,333.12,35470.0,312.037,312.9559,312.037,312.3371,35470.0
2023-02-03 11:20:00,333.09,333.54,332.67,333.24,23821.0,312.3089,312.7308,311.9151,312.4496,23821.0
2023-02-03 11:30:00,333.26,334.13,332.9,333.13,33143.0,312.4683,313.284,312.1308,312.3464,33143.0
2023-02-03 11:40:00,333.16,333.85,332.49,332.56,57336.0,312.3746,313.0215,311.7464,311.812,57336.0
2023-02-03 11:50:00,332.57,332.98,331.83,331.97,20204.0,311.8214,312.2058,311.1275,311.2588,20204.0
2023-02-03 12:00:00,331.89,333.38,331.84,333.36,61797.0,311.1838,312.5808,311.1369,312.5621,61797.0
2023-02-03 12:10:00,333.38,334.24,333.29,333.41,70631.0,312.5808,313.3872,312.4964,312.609,70631.0
2023-02-03 12:20:00,333.36,333.68,333.0,333.05,21439.0,312.5621,312.8621,312.2245,312.2714,21439.0
2023-02-03 12:30:00,332.96,333.3,332.81,333.3,17021.0,312.187,312.5058,312.0464,312.5058,17021.0
2023-02-03 12:40:00,333.12,333.38,332.8,332.89,14529.0,312.3371,312.5808,312.037,312.1214,14529.0
2023-02-03 12:50:00,332.97,333.13,331.24,331.36,29481.0,312.1964,312.3464,310.5743,310.6869,29481.0
2023-02-03 13:00:00,331.3,332.0,331.08,331.42,50985.0,310.6306,311.2869,310.4243,310.7431,50985.0
2023-02-03 13:10:00,331.5,331.7,331.14,331.24,22281.0,310.8181,311.0056,310.4806,310.5743,22281.0
2023-02-03 13:20:00,331.23,331.52,330.75,331.04,21474.0,310.565,310.8369,310.1149,310.3868,21474.0
2023-02-03 13:30:00,331.04,331.45,330.65,331.29,14856.0,310.3868,310.7712,310.0212,310.6212,14856.0
2023-02-03 13:40:00,331.35,331.42,330.62,331.25,41564.0,310.6775,310.7431,309.993,310.5837,41564.0
2023-02-03 13:50:00,331.3,332.0,331.3,331.83,24223.0,310.6306,311.2869,310.6306,311.1275,24223.0
2023-02-03 14:00:00,331.74,331.94,331.44,331.48,26693.0,311.0431,311.2307,310.7619,310.7994,26693.0
2023-02-03 14:10:00,331.46,331.99,331.3,331.51,26224.0,310.7806,311.2776,310.6306,310.8275,26224.0
2023-02-03 14:20:00,331.51,331.77,331.02,331.42,35648.0,310.8275,311.0713,310.3681,310.7431,35648.0
2023-02-03 14:30:00,331.42,332.21,331.15,331.55,85242.0,310.7431,311.4838,310.49,310.865,85242.0
2023-02-03 14:40:00,331.63,331.8,331.19,331.8,30164.0,310.94,311.0994,310.5275,311.0994,30164.0
2023-02-03 14:50:00,331.89,331.91,331.3,331.35,13109.0,311.1838,311.2025,310.6306,310.6775,13109.0
2023-02-03 15:00:00,331.27,331.27,330.67,331.02,20262.0,310.6025,310.6025,310.0399,310.3681,20262.0
2023-02-03 15:10:00,330.97,331.59,330.72,331.38,21691.0,310.3212,310.9025,310.0868,310.7056,21691.0
2023-02-03 15:20:00,331.32,331.56,330.92,331.03,47381.0,310.6494,310.8744,310.2743,310.3774,47381.0
2023-02-03 15:30:00,331.02,331.25,330.33,330.53,57156.0,310.3681,310.5837,309.7211,309.9086,57156.0
2023-02-03 15:40:00,330.52,331.14,330.33,330.35,56195.0,309.8993,310.4806,309.7211,309.7399,56195.0
2023-02-03 15:50:00,330.39,331.66,330.34,331.49,211017.0,309.7774,310.9681,309.7305,310.8087,211017.0
2023-02-06 09:30:00,328.99,330.96,328.39,329.0,78574.0,308.4647,310.3118,307.9022,308.4741,78574.0
2023-02-06 09:40:00,328.84,329.08,327.9,329.07,36449.0,308.3241,308.5491,307.4427,308.5397,36449.0
2023-02-06 09:50:00,328.92,329.38,327.81,328.25,50087.0,308.3991,308.8304,307.3583,307.7709,50087.0
2023-02-06 10:00:00,328.16,328.74,327.46,328.54,42688.0,307.6865,308.2303,307.0302,308.0428,42688.0
2023-02-06 10:10:00,328.54,328.56,327.63,328.04,37290.0,308.0428,308.0615,307.1896,307.574,37290.0
2023-02-06 10:20:00,328.09,328.48,327.66,328.46,18618.0,307.6209,307.9865,307.2177,307.9678,18618.0
2023-02-06 10:30:00,328.46,329.76,328.25,329.21,32927.0,307.9678,309.1867,307.7709,308.671,32927.0
2023-02-06 10:40:00,329.13,329.62,328.51,329.19,16257.0,308.596,309.0554,308.0147,308.6522,16257.0
2023-02-06 10:50:00,329.23,329.98,329.15,329.68,34098.0,308.6897,309.393,308.6147,309.1117,34098.0
2023-02-06 11:00:00,329.76,330.43,329.42,329.65,16784.0,309.1867,309.8149,308.8679,309.0835,16784.0
2023-02-06 11:10:00,329.77,331.01,329.71,330.97,17477.0,309.1961,310.3587,309.1398,310.3212,17477.0
2023-02-06 11:20:00,330.92,330.93,330.6,330.74,15739.0,310.2743,310.2837,309.9743,310.1055,15739.0
2023-02-06 11:30:00,330.68,330.95,330.46,330.53,28669.0,310.0493,310.3024,309.843,309.9086,28669.0
2023-02-06 11:40:00,330.41,330.56,330.07,330.37,15804.0,309.7961,309.9368,309.4773,309.7586,15804.0
2023-02-06 11:50:00,330.27,330.6,329.5,329.54,16771.0,309.6649,309.9743,308.9429,308.9804,16771.0
2023-02-06 12:00:00,329.49,329.81,329.11,329.18,16297.0,308.9335,309.2336,308.5772,308.6429,16297.0
2023-02-06 12:10:00,329.18,329.42,328.5,328.54,17475.0,308.6429,308.8679,308.0053,308.0428,17475.0
2023-02-06 12:20:00,328.4,328.95,328.4,328.67,25549.0,307.9115,308.4272,307.9115,308.1647,25549.0
2023-02-06 12:30:00,328.8,329.6,328.71,329.3,14315.0,308.2866,309.0367,308.2022,308.7554,14315.0
2023-02-06 12:40:00,329.31,329.65,329.13,329.17,30016.0,308.7648,309.0835,308.596,308.6335,30016.0
2023-02-06 12:50:00,329.3,329.62,329.2,329.48,10858.0,308.7554,309.0554,308.6616,308.9241,10858.0
2023-02-06 13:00:00,329.4,329.66,329.24,329.55,8404.0,308.8491,309.0929,308.6991,308.9898,8404.0
2023-02-06 13:10:00,329.53,329.54,328.79,329.24,16985.0,308.971,308.9804,308.2772,308.6991,16985.0
2023-02-06 13:20:00,329.39,329.47,329.05,329.05,10678.0,308.8398,308.9148,308.521,308.521,10678.0
2023-02-06 13:30:00,329.01,329.27,328.78,328.78,13742.0,308.4835,308.7272,308.2678,308.2678,13742.0
2023-02-06 13:40:00,328.78,328.83,328.48,328.73,16343.0,308.2678,308.3147,307.9865,308.2209,16343.0
2023-02-06 13:50:00,328.68,329.39,328.3,329.35,34548.0,308.1741,308.8398,307.8178,308.8023,34548.0
2023-02-06 14:00:00,329.46,330.2,329.46,329.97,17585.0,308.9054,309.5992,308.9054,309.3836,17585.0
2023-02-06 14:10:00,330.03,330.95,329.95,330.75,17968.0,309.4398,310.3024,309.3648,310.1149,17968.0
2023-02-06 14:20:00,330.86,330.86,329.81,329.9,11904.0,310.2181,310.2181,309.2336,309.3179,11904.0
2023-02-06 14:30:00,329.99,330.05,329.23,329.31,22871.0,309.4023,309.4586,308.6897,308.7648,22871.0
2023-02-06 14:40:00,329.29,329.33,328.81,328.9,30683.0,308.746,308.7835,308.2959,308.3803,30683.0
2023-02-06 14:50:00,328.9,329.26,328.43,329.26,26081.0,308.3803,308.7179,307.9397,308.7179,26081.0
2023-02-06 15:00:00,329.18,329.31,328.76,329.31,13385.0,308.6429,308.7648,308.2491,308.7648,13385.0
2023-02-06 15:10:00,329.25,329.34,328.6,328.79,25709.0,308.7085,308.7929,308.099,308.2772,25709.0
2023-02-06 15:20:00,328.74,329.15,328.31,328.84,38016.0,308.2303,308.6147,307.8271,308.3241,38016.0
2023-02-06 15:30:00,328.86,329.58,328.63,329.05,58941.0,308.3428,309.0179,308.1272,308.521,58941.0
2023-02-06 15:40:00,329.1,329.24,328.54,328.76,62107.0,308.5679,308.6991,308.0428,308.2491,62107.0
2023-02-06 15:50:00,328.86,329.47,328.86,329.15,100910.0,308.3428,308.9148,308.3428,308.6147,100910.0
2023-02-07 09:30:00,324.97,325.02,322.56,323.84,104860.0,304.6955,304.7424,302.4359,303.636,104860.0
2023-02-07 09:40:00,323.74,323.96,323.07,323.76,35070.0,303.5423,303.7485,302.9141,303.561,35070.0
2023-02-07 09:50:00,323.71,324.01,322.12,322.19,45190.0,303.5141,303.7954,302.0233,302.089,45190.0
2023-02-07 10:00:00,322.13,323.34,322.13,322.69,25864.0,302.0327,303.1672,302.0327,302.5578,25864.0
2023-02-07 10:10:00,322.5,322.75,321.75,322.29,54708.0,302.3796,302.614,301.6764,302.1827,54708.0
2023-02-07 10:20:00,322.23,322.23,321.64,322.17,18450.0,302.1265,302.1265,301.5733,302.0702,18450.0
2023-02-07 10:30:00,322.15,322.54,321.86,321.99,41806.0,302.0515,302.4171,301.7795,301.9014,41806.0
2023-02-07 10:40:00,322.02,322.33,321.61,322.14,29143.0,301.9296,302.2202,301.5451,302.0421,29143.0
2023-02-07 10:50:00,322.27,322.66,321.89,321.93,38213.0,302.164,302.5296,301.8077,301.8452,38213.0
2023-02-07 11:00:00,321.87,323.02,321.67,322.85,28929.0,301.7889,302.8672,301.6014,302.7078,28929.0
2023-02-07 11:10:00,322.76,322.81,322.45,322.46,20496.0,302.6234,302.6703,302.3327,302.3421,20496.0
2023-02-07 11:20:00,322.55,322.86,322.38,322.83,20193.0,302.4265,302.7172,302.2671,302.689,20193.0
2023-02-07 11:30:00,322.92,323.04,322.58,322.81,25311.0,302.7734,302.8859,302.4546,302.6703,25311.0
2023-02-07 11:40:00,322.77,322.88,322.54,322.79,12601.0,302.6328,302.7359,302.4171,302.6515,12601.0
2023-02-07 11:50:00,323.0,323.21,322.75,322.8,40644.0,302.8484,303.0453,302.614,302.6609,40644.0
2023-02-07 12:00:00,322.68,323.05,322.53,322.87,16578.0,302.5484,302.8953,302.4077,302.7265,16578.0
2023-02-07 12:10:00,322.83,322.84,322.37,322.53,9206.0,302.689,302.6984,302.2577,302.4077,9206.0
2023-02-07 12:20:00,322.47,322.47,321.97,322.38,13194.0,302.3515,302.3515,301.8827,302.2671,13194.0
2023-02-07 12:30:00,322.49,322.62,322.2,322.41,16253.0,302.3702,302.4921,302.0983,302.2952,16253.0
2023-02-07 12:40:00,322.46,324.93,322.27,324.67,147256.0,302.3421,304.658,302.164,304.4142,147256.0
2023-02-07 12:50:00,324.89,327.0,324.6,326.31,161854.0,304.6205,306.5989,304.3486,305.9519,161854.0
2023-02-07 13:00:00,326.42,326.99,325.29,325.32,77347.0,306.0551,306.5895,304.9956,305.0237,77347.0
2023-02-07 13:10:00,325.45,325.83,323.61,324.04,33535.0,305.1456,305.5019,303.4204,303.8235,33535.0
2023-02-07 13:20:00,323.9,324.23,322.65,322.65,29003.0,303.6923,304.0017,302.5203,302.5203,29003.0
2023-02-07 13:30:00,322.68,322.68,320.72,321.77,60752.0,302.5484,302.5484,300.7107,301.6952,60752.0
2023-02-07 13:40:00,321.92,322.53,320.83,320.95,36900.0,301.8358,302.4077,300.8138,300.9263,36900.0
2023-02-07 13:50:00,320.91,322.11,320.78,321.86,29279.0,300.8888,302.014,300.7669,301.7795,29279.0
2023-02-07 14:00:00,321.9,324.0,321.81,323.9,109019.0,301.8171,303.786,301.7327,303.6923,109019.0
2023-02-07 14:10:00,323.92,325.32,323.92,325.09,35431.0,303.711,305.0237,303.711,304.808,35431.0
2023-02-07 14:20:00,324.86,325.07,324.23,324.37,47624.0,304.5924,304.7893,304.0017,304.133,47624.0
2023-02-07 14:30:00,324.4,325.34,324.27,324.88,37621.0,304.1611,305.0424,304.0392,304.6111,37621.0
2023-02-07 14:40:00,324.87,325.15,324.68,324.87,81864.0,304.6018,304.8643,304.4236,304.6018,81864.0
2023-02-07 14:50:00,324.85,325.58,324.85,325.11,24925.0,304.583,305.2675,304.583,304.8268,24925.0
2023-02-07 15:00:00,325.14,325.5,323.75,323.76,74195.0,304.8549,305.1925,303.5516,303.561,74195.0
2023-02-07 15:10:00,323.81,324.75,323.78,324.63,61979.0,303.6079,304.4892,303.5798,304.3767,61979.0
2023-02-07 15:20:00,324.64,324.99,324.5,324.66,72421.0,304.3861,304.7143,304.2548,304.4049,72421.0
2023-02-07 15:30:00,324.62,324.89,324.19,324.8,97031.0,304.3674,304.6205,303.9642,304.5361,97031.0
2023-02-07 15:40:00,324.79,325.33,324.47,325.2,56873.0,304.5268,305.0331,304.2267,304.9112,56873.0
2023-02-07 15:50:00,325.24,326.07,325.08,325.18,166193.0,304.9487,305.7269,304.7987,304.8924,166193.0
2023-02-08 09:30:00,322.94,323.34,321.5,322.12,71059.0,302.7922,303.1672,301.442,302.0233,71059.0
2023-02-08 09:40:00,322.21,322.44,320.78,320.97,51409.0,302.1077,302.3234,300.7669,300.9451,51409.0
2023-02-08 09:50:00,320.88,323.5,320.62,323.38,25092.0,300.8607,303.3172,300.6169,303.2047,25092.0
2023-02-08 10:00:00,323.44,323.99,322.4,322.51,35262.0,303.261,303.7767,302.2859,302.389,35262.0
2023-02-08 10:10:00,322.57,323.59,322.43,323.5,17359.0,302.4453,303.4016,302.314,303.3172,17359.0
2023-02-08 10:20:00,323.34,323.34,321.77,322.54,13470.0,303.1672,303.1672,301.6952,302.4171,13470.0
2023-02-08 10:30:00,322.47,322.59,321.26,322.41,26048.0,302.3515,302.464,301.217,302.2952,26048.0
2023-02-08 10:40:00,322.41,322.41,321.75,321.99,21216.0,302.2952,302.2952,301.6764,301.9014,21216.0
2023-02-08 10:50:00,321.84,321.88,321.4,321.79,20612.0,301.7608,301.7983,301.3482,301.7139,20612.0
2023-02-08 11:00:00,321.73,321.73,321.11,321.58,15611.0,301.6577,301.6577,301.0763,301.517,15611.0
2023-02-08 11:10:00,321.62,322.1,321.25,322.06,20662.0,301.5545,302.0046,301.2076,301.9671,20662.0
2023-02-08 11:20:00,322.09,322.09,320.36,320.6,28645.0,301.9952,301.9952,300.3731,300.5982,28645.0
2023-02-08 11:30:00,320.6,320.77,320.18,320.27,21875.0,300.5982,300.7576,300.2044,300.2887,21875.0
2023-02-08 11:40:00,320.27,320.34,319.56,320.3,37625.0,300.2887,300.3544,299.623,300.3169,37625.0
2023-02-08 11:50:00,320.24,321.07,320.14,320.93,19142.0,300.2606,301.0388,300.1669,300.9076,19142.0
2023-02-08 12:00:00,320.91,320.92,320.31,320.62,14166.0,300.8888,300.8982,300.3263,300.6169,14166.0
2023-02-08 12:10:00,320.69,321.06,320.0,320.61,15014.0,300.6825,301.0295,300.0356,300.6075,15014.0
2023-02-08 12:20:00,320.69,321.05,320.48,320.81,13729.0,300.6825,301.0201,300.4856,300.7951,13729.0
2023-02-08 12:30:00,320.88,321.38,320.38,320.44,20341.0,300.8607,301.3295,300.3919,300.4481,20341.0
2023-02-08 12:40:00,320.3,321.38,320.3,321.38,23638.0,300.3169,301.3295,300.3169,301.3295,23638.0
2023-02-08 12:50:00,321.44,321.47,320.98,321.46,11986.0,301.3858,301.4139,300.9545,301.4045,11986.0
2023-02-08 13:00:00,321.48,321.95,321.23,321.74,11113.0,301.4233,301.8639,301.1889,301.667,11113.0
2023-02-08 13:10:00,321.66,322.05,321.62,321.92,14591.0,301.592,301.9577,301.5545,301.8358,14591.0
2023-02-08 13:20:00,321.96,322.35,321.49,321.73,17790.0,301.8733,302.239,301.4326,301.6577,17790.0
2023-02-08 13:30:00,321.62,321.63,320.91,321.02,15191.0,301.5545,301.5639,300.8888,300.992,15191.0
2023-02-08 13:40:00,321.02,321.34,320.88,320.96,23760.0,300.992,301.292,300.8607,300.9357,23760.0
2023-02-08 13:50:00,320.96,321.37,320.72,321.37,13619.0,300.9357,301.3201,300.7107,301.3201,13619.0
2023-02-08 14:00:00,321.43,321.43,320.73,320.84,32771.0,301.3764,301.3764,300.72,300.8232,32771.0
2023-02-08 14:10:00,320.86,321.6,320.79,321.22,22410.0,300.8419,301.5358,300.7763,301.1795,22410.0
2023-02-08 14:20:00,321.1,321.1,320.12,320.31,29534.0,301.067,301.067,300.1481,300.3263,29534.0
2023-02-08 14:30:00,320.45,320.68,320.25,320.44,20524.0,300.4575,300.6732,300.27,300.4481,20524.0
2023-02-08 14:40:00,320.44,320.56,319.65,320.11,33421.0,300.4481,300.5607,299.7074,300.1387,33421.0
2023-02-08 14:50:00,320.21,321.22,320.09,321.06,23435.0,300.2325,301.1795,300.12,301.0295,23435.0
2023-02-08 15:00:00,321.04,321.14,320.55,320.88,44258.0,301.0107,301.1045,300.5513,300.8607,44258.0
2023-02-08 15:10:00,320.88,320.88,319.95,319.96,26111.0,300.8607,300.8607,299.9887,299.9981,26111.0
2023-02-08 15:20:00,320.03,321.07,320.03,320.87,24853.0,300.0637,301.0388,300.0637,300.8513,24853.0
2023-02-08 15:30:00,320.81,321.23,320.66,321.2,25684.0,300.7951,301.1889,300.6544,301.1607,25684.0
2023-02-08 15:40:00,321.15,321.24,320.43,320.47,35887.0,301.1138,301.1982,300.4388,300.4763,35887.0
2023-02-08 15:50:00,320.49,321.26,320.37,320.84,143992.0,300.495,301.217,300.3825,300.8232,143992.0
2023-02-09 09:30:00,323.1,323.34,321.64,321.91,81355.0,302.9422,303.1672,301.5733,301.8264,81355.0
2023-02-09 09:40:00,321.94,323.54,321.93,323.38,22149.0,301.8546,303.3547,301.8452,303.2047,22149.0
2023-02-09 09:50:00,323.48,323.89,322.74,323.2,34896.0,303.2985,303.6829,302.6046,303.0359,34896.0
2023-02-09 10:00:00,322.97,323.35,322.85,322.85,12330.0,302.8203,303.1766,302.7078,302.7078,12330.0
2023-02-09 10:10:00,322.76,323.13,322.44,323.12,13612.0,302.6234,302.9703,302.3234,302.9609,13612.0
2023-02-09 10:20:00,323.05,323.1,321.63,321.93,27491.0,302.8953,302.9422,301.5639,301.8452,27491.0
2023-02-09 10:30:00,321.92,322.16,321.57,321.75,15979.0,301.8358,302.0608,301.5076,301.6764,15979.0
2023-02-09 10:40:00,321.78,322.31,321.49,322.11,27803.0,301.7045,302.2015,301.4326,302.014,27803.0
2023-02-09 10:50:00,322.05,322.16,321.25,322.02,42892.0,301.9577,302.0608,301.2076,301.9296,42892.0
2023-02-09 11:00:00,321.95,322.15,321.2,321.72,32146.0,301.8639,302.0515,301.1607,301.6483,32146.0
2023-02-09 11:10:00,321.64,321.66,320.85,321.23,24104.0,301.5733,301.592,300.8326,301.1889,24104.0
2023-02-09 11:20:00,321.07,321.19,320.33,320.79,17783.0,301.0388,301.1513,300.345,300.7763,17783.0
2023-02-09 11:30:00,320.63,320.84,320.36,320.68,13779.0,300.6263,300.8232,300.3731,300.6732,13779.0
2023-02-09 11:40:00,320.83,320.83,319.91,320.2,16199.0,300.8138,300.8138,299.9512,300.2231,16199.0
2023-02-09 11:50:00,320.19,320.42,319.98,320.32,15745.0,300.2137,300.4294,300.0168,300.3356,15745.0
2023-02-09 12:00:00,320.43,320.59,320.04,320.34,25086.0,300.4388,300.5888,300.0731,300.3544,25086.0
2023-02-09 12:10:00,320.38,320.58,320.03,320.38,18442.0,300.3919,300.5794,300.0637,300.3919,18442.0
2023-02-09 12:20:00,320.34,320.51,319.61,319.61,26829.0,300.3544,300.5138,299.6699,299.6699,26829.0
2023-02-09 12:30:00,319.61,319.93,318.54,318.74,32444.0,299.6699,299.97,298.6667,298.8542,32444.0
2023-02-09 12:40:00,318.64,318.92,317.66,317.82,28552.0,298.7604,299.023,297.8416,297.9916,28552.0
2023-02-09 12:50:00,317.78,318.25,317.73,318.25,15668.0,297.9541,298.3948,297.9072,298.3948,15668.0
2023-02-09 13:00:00,318.24,318.24,317.56,317.84,35911.0,298.3854,298.3854,297.7478,298.0104,35911.0
2023-02-09 13:10:00,317.82,318.22,317.48,317.95,21440.0,297.9916,298.3666,297.6728,298.1135,21440.0
2023-02-09 13:20:00,318.03,318.15,317.58,317.77,19921.0,298.1885,298.301,297.7666,297.9447,19921.0
2023-02-09 13:30:00,317.72,318.28,317.5,317.62,28494.0,297.8978,298.4229,297.6916,297.8041,28494.0
2023-02-09 13:40:00,317.68,317.68,317.07,317.33,13700.0,297.8603,297.8603,297.2884,297.5322,13700.0
2023-02-09 13:50:00,317.51,317.66,317.35,317.52,10541.0,297.7009,297.8416,297.5509,297.7103,10541.0
2023-02-09 14:00:00,317.52,318.23,317.45,318.07,20095.0,297.7103,298.376,297.6447,298.226,20095.0
2023-02-09 14:10:00,318.04,318.09,317.42,317.66,17081.0,298.1979,298.2448,297.6166,297.8416,17081.0
2023-02-09 14:20:00,317.65,317.93,316.88,316.93,18736.0,297.8322,298.0947,297.1102,297.1571,18736.0
2023-02-09 14:30:00,316.98,317.44,316.64,316.77,24628.0,297.204,297.6353,296.8852,297.0071,24628.0
2023-02-09 14:40:00,316.76,317.57,316.68,317.56,30138.0,296.9977,297.7572,296.9227,297.7478,30138.0
2023-02-09 14:50:00,317.49,317.6,316.96,317.14,30740.0,297.6822,297.7853,297.1853,297.354,30740.0
2023-02-09 15:00:00,317.2,317.21,316.34,316.86,31317.0,297.4103,297.4197,296.6039,297.0915,31317.0
2023-02-09 15:10:00,316.83,316.83,316.13,316.63,29241.0,297.0634,297.0634,296.407,296.8758,29241.0
2023-02-09 15:20:00,316.59,316.87,315.96,316.13,32331.0,296.8383,297.1009,296.2476,296.407,32331.0
2023-02-09 15:30:00,316.09,316.09,315.01,315.36,96221.0,296.3695,296.3695,295.3569,295.6851,96221.0
2023-02-09 15:40:00,315.33,315.67,314.83,315.27,97285.0,295.6569,295.9757,295.1881,295.6007,97285.0
2023-02-09 15:50:00,315.15,316.02,314.99,315.61,277491.0,295.4882,296.3039,295.3382,295.9195,277491.0
2023-02-10 09:30:00,313.85,314.89,313.54,314.07,57675.0,294.2693,295.2444,293.9786,294.4756,57675.0
2023-02-10 09:40:00,314.02,314.07,312.9,313.92,38363.0,294.4287,294.4756,293.3786,294.3349,38363.0
2023-02-10 09:50:00,313.72,314.27,313.5,313.78,20637.0,294.1474,294.6631,293.9411,294.2037,20637.0
2023-02-10 10:00:00,313.73,314.13,312.75,314.12,65014.0,294.1568,294.5318,293.2379,294.5224,65014.0
2023-02-10 10:10:00,314.14,315.57,314.14,315.49,83912.0,294.5412,295.882,294.5412,295.807,83912.0
2023-02-10 10:20:00,315.43,315.43,314.3,314.47,24658.0,295.7507,295.7507,294.6912,294.8506,24658.0
2023-02-10 10:30:00,314.71,315.36,314.33,314.92,32433.0,295.0756,295.6851,294.7193,295.2725,32433.0
2023-02-10 10:40:00,314.84,315.14,314.11,315.0,22180.0,295.1975,295.4788,294.5131,295.3475,22180.0
2023-02-10 10:50:00,314.84,315.48,314.33,315.34,28401.0,295.1975,295.7976,294.7193,295.6663,28401.0
2023-02-10 11:00:00,315.25,315.4,314.85,315.37,40309.0,295.5819,295.7226,295.2069,295.6945,40309.0
2023-02-10 11:10:00,315.35,315.87,314.86,315.74,16354.0,295.6757,296.1633,295.2163,296.0414,16354.0
2023-02-10 11:20:00,315.73,316.14,315.46,315.97,20406.0,296.032,296.4164,295.7788,296.257,20406.0
2023-02-10 11:30:00,315.82,315.98,315.36,315.43,21764.0,296.1164,296.2664,295.6851,295.7507,21764.0
2023-02-10 11:40:00,315.36,315.72,314.96,315.27,11760.0,295.6851,296.0226,295.31,295.6007,11760.0
2023-02-10 11:50:00,315.21,315.66,314.99,315.15,14727.0,295.5444,295.9664,295.3382,295.4882,14727.0
2023-02-10 12:00:00,315.08,315.35,314.77,315.16,11603.0,295.4225,295.6757,295.1319,295.4976,11603.0
2023-02-10 12:10:00,315.18,315.28,314.63,315.04,17011.0,295.5163,295.6101,295.0006,295.385,17011.0
2023-02-10 12:20:00,315.1,315.46,314.76,315.15,13014.0,295.4413,295.7788,295.1225,295.4882,13014.0
2023-02-10 12:30:00,315.22,315.75,315.03,315.41,14948.0,295.5538,296.0507,295.3757,295.732,14948.0
2023-02-10 12:40:00,315.38,315.97,315.38,315.65,8971.0,295.7038,296.257,295.7038,295.957,8971.0
2023-02-10 12:50:00,315.64,316.0,315.29,315.88,14785.0,295.9476,296.2851,295.6194,296.1726,14785.0
2023-02-10 13:00:00,315.89,316.28,315.58,315.98,14831.0,296.182,296.5477,295.8914,296.2664,14831.0
2023-02-10 13:10:00,315.99,316.78,315.83,316.76,15630.0,296.2758,297.0165,296.1258,296.9977,15630.0
2023-02-10 13:20:00,316.73,317.2,316.39,316.55,18739.0,296.9696,297.4103,296.6508,296.8008,18739.0
2023-02-10 13:30:00,316.47,316.58,315.85,315.96,21584.0,296.7258,296.829,296.1445,296.2476,21584.0
2023-02-10 13:40:00,315.86,315.86,315.21,315.48,16740.0,296.1539,296.1539,295.5444,295.7976,16740.0
2023-02-10 13:50:00,315.48,315.57,314.81,315.27,18632.0,295.7976,295.882,295.1694,295.6007,18632.0
2023-02-10 14:00:00,315.28,315.28,314.57,314.77,14244.0,295.6101,295.6101,294.9444,295.1319,14244.0
2023-02-10 14:10:00,314.72,315.39,314.72,315.34,21434.0,295.085,295.7132,295.085,295.6663,21434.0
2023-02-10 14:20:00,315.29,315.81,315.21,315.71,30510.0,295.6194,296.107,295.5444,296.0132,30510.0
2023-02-10 14:30:00,315.61,316.27,315.38,315.74,26046.0,295.9195,296.5383,295.7038,296.0414,26046.0
2023-02-10 14:40:00,315.8,315.86,315.15,315.79,15487.0,296.0976,296.1539,295.4882,296.0882,15487.0
2023-02-10 14:50:00,315.78,315.92,315.46,315.92,29606.0,296.0789,296.2101,295.7788,296.2101,29606.0
2023-02-10 15:00:00,316.0,316.21,315.59,315.79,20081.0,296.2851,296.482,295.9007,296.0882,20081.0
2023-02-10 15:10:00,315.69,315.81,315.01,315.24,26761.0,295.9945,296.107,295.3569,295.5726,26761.0
2023-02-10 15:20:00,315.2,315.45,315.03,315.38,21986.0,295.5351,295.7695,295.3757,295.7038,21986.0
2023-02-10 15:30:00,315.42,315.87,315.2,315.85,49517.0,295.7413,296.1633,295.5351,296.1445,49517.0
2023-02-10 15:40:00,315.82,316.21,315.52,316.15,56653.0,296.1164,296.482,295.8351,296.4258,56653.0
2023-02-10 15:50:00,316.21,316.92,316.0,316.6,216082.0,296.482,297.1477,296.2851,296.8477,216082.0
2023-02-13 09:30:00,317.34,318.0,315.61,316.28,64907.0,297.5415,298.1604,295.9195,296.5477,64907.0
2023-02-13 09:40:00,316.28,318.18,316.22,317.95,57452.0,296.5477,298.3291,296.4914,298.1135,57452.0
2023-02-13 09:50:00,318.07,319.35,317.98,319.26,28317.0,298.226,299.4261,298.1416,299.3418,28317.0
2023-02-13 10:00:00,319.16,319.33,318.14,318.28,17922.0,299.248,299.4074,298.2916,298.4229,17922.0
2023-02-13 10:10:00,318.19,318.71,318.07,318.42,30397.0,298.3385,298.8261,298.226,298.5542,30397.0
2023-02-13 10:20:00,318.5,319.02,318.34,318.94,28229.0,298.6292,299.1167,298.4792,299.0417,28229.0
2023-02-13 10:30:00,318.94,319.39,318.76,318.91,33525.0,299.0417,299.4636,298.873,299.0136,33525.0
2023-02-13 10:40:00,318.93,319.55,318.66,319.41,41245.0,299.0323,299.6137,298.7792,299.4824,41245.0
2023-02-13 10:50:00,319.5,320.39,319.37,320.27,61908.0,299.5668,300.4013,299.4449,300.2887,61908.0
2023-02-13 11:00:00,320.28,320.6,319.87,319.93,40706.0,300.2981,300.5982,299.9137,299.97,40706.0
2023-02-13 11:10:00,320.01,320.37,319.77,319.93,18146.0,300.045,300.3825,299.8199,299.97,18146.0
2023-02-13 11:20:00,319.88,320.08,319.71,320.03,20302.0,299.9231,300.1106,299.7637,300.0637,20302.0
2023-02-13 11:30:00,320.04,320.18,319.42,319.99,22274.0,300.0731,300.2044,299.4918,300.0262,22274.0
2023-02-13 11:40:00,320.05,320.97,319.91,320.63,20831.0,300.0825,300.9451,299.9512,300.6263,20831.0
2023-02-13 11:50:00,320.59,321.08,320.19,321.0,25825.0,300.5888,301.0482,300.2137,300.9732,25825.0
2023-02-13 12:00:00,320.91,321.61,320.84,321.37,17420.0,300.8888,301.5451,300.8232,301.3201,17420.0
2023-02-13 12:10:00,321.53,321.76,321.25,321.72,14407.0,301.4701,301.6858,301.2076,301.6483,14407.0
2023-02-13 12:20:00,321.73,321.82,321.22,321.35,22705.0,301.6577,301.742,301.1795,301.3014,22705.0
2023-02-13 12:30:00,321.35,321.74,321.27,321.56,17435.0,301.3014,301.667,301.2264,301.4983,17435.0
2023-02-13 12:40:00,321.55,321.85,321.39,321.81,19537.0,301.4889,301.7702,301.3389,301.7327,19537.0
2023-02-13 12:50:00,321.76,321.76,321.49,321.56,12021.0,301.6858,301.6858,301.4326,301.4983,12021.0
2023-02-13 13:00:00,321.55,321.55,320.63,321.07,38676.0,301.4889,301.4889,300.6263,301.0388,38676.0
2023-02-13 13:10:00,321.07,321.53,321.04,321.39,11934.0,301.0388,301.4701,301.0107,301.3389,11934.0
2023-02-13 13:20:00,321.34,321.9,321.2,321.7,19606.0,301.292,301.8171,301.1607,301.6295,19606.0
2023-02-13 13:30:00,321.76,322.31,321.76,322.09,19177.0,301.6858,302.2015,301.6858,301.9952,19177.0
2023-02-13 13:40:00,322.22,322.79,322.15,322.69,16759.0,302.1171,302.6515,302.0515,302.5578,16759.0
2023-02-13 13:50:00,322.67,322.69,322.3,322.67,13744.0,302.539,302.5578,302.1921,302.539,13744.0
2023-02-13 14:00:00,322.7,322.88,322.5,322.85,22349.0,302.5671,302.7359,302.3796,302.7078,22349.0
2023-02-13 14:10:00,322.82,322.86,322.4,322.69,23883.0,302.6797,302.7172,302.2859,302.5578,23883.0
2023-02-13 14:20:00,322.63,322.8,322.16,322.19,18729.0,302.5015,302.6609,302.0608,302.089,18729.0
2023-02-13 14:30:00,322.28,322.43,321.74,322.04,24072.0,302.1733,302.314,301.667,301.9483,24072.0
2023-02-13 14:40:00,322.09,322.15,321.69,321.82,23276.0,301.9952,302.0515,301.6202,301.742,23276.0
2023-02-13 14:50:00,321.81,322.4,321.75,322.4,15181.0,301.7327,302.2859,301.6764,302.2859,15181.0
2023-02-13 15:00:00,322.34,322.38,321.81,322.09,20122.0,302.2296,302.2671,301.7327,301.9952,20122.0
2023-02-13 15:10:00,322.05,322.58,322.01,322.36,22762.0,301.9577,302.4546,301.9202,302.2484,22762.0
2023-02-13 15:20:00,322.3,322.49,322.18,322.41,20282.0,302.1921,302.3702,302.0796,302.2952,20282.0
2023-02-13 15:30:00,322.47,323.1,322.35,323.08,42799.0,302.3515,302.9422,302.239,302.9234,42799.0
2023-02-13 15:40:00,323.08,323.41,323.06,323.4,53277.0,302.9234,303.2328,302.9047,303.2235,53277.0
2023-02-13 15:50:00,323.37,323.69,322.83,323.69,150602.0,303.1953,303.4954,302.689,303.4954,150602.0
2023-02-14 09:30:00,320.61,320.73,318.48,319.71,143214.0,300.6075,300.72,298.6104,299.7637,143214.0
2023-02-14 09:40:00,319.58,321.22,319.44,320.69,54464.0,299.6418,301.1795,299.5105,300.6825,54464.0
2023-02-14 09:50:00,320.99,321.94,320.08,321.0,40556.0,300.9638,301.8546,300.1106,300.9732,40556.0
2023-02-14 10:00:00,321.07,322.12,320.91,321.29,53946.0,301.0388,302.0233,300.8888,301.2451,53946.0
2023-02-14 10:10:00,321.51,322.76,321.46,322.1,68162.0,301.4514,302.6234,301.4045,302.0046,68162.0
2023-02-14 10:20:00,322.2,322.97,320.94,321.07,47333.0,302.0983,302.8203,300.9169,301.0388,47333.0
2023-02-14 10:30:00,321.21,321.43,318.79,318.94,57682.0,301.1701,301.3764,298.9011,299.0417,57682.0
2023-02-14 10:40:00,318.72,318.99,317.52,318.53,100025.0,298.8354,299.0886,297.7103,298.6573,100025.0
2023-02-14 10:50:00,318.49,318.81,317.94,318.66,46128.0,298.6198,298.9198,298.1041,298.7792,46128.0
2023-02-14 11:00:00,318.66,319.55,318.54,318.95,31166.0,298.7792,299.6137,298.6667,299.0511,31166.0
2023-02-14 11:10:00,319.1,319.43,318.6,319.13,44098.0,299.1917,299.5012,298.7229,299.2199,44098.0
2023-02-14 11:20:00,319.19,319.24,317.63,317.7,53720.0,299.2761,299.323,297.8135,297.8791,53720.0
2023-02-14 11:30:00,317.78,317.78,316.11,316.31,79465.0,297.9541,297.9541,296.3883,296.5758,79465.0
2023-02-14 11:40:00,316.25,316.75,315.88,316.53,56147.0,296.5196,296.9884,296.1726,296.7821,56147.0
2023-02-14 11:50:00,316.51,316.67,315.67,316.57,64895.0,296.7633,296.9133,295.9757,296.8196,64895.0
2023-02-14 12:00:00,316.5,317.33,316.44,317.31,20975.0,296.754,297.5322,296.6977,297.5134,20975.0
2023-02-14 12:10:00,317.31,317.76,316.81,317.12,35114.0,297.5134,297.9353,297.0446,297.3353,35114.0
2023-02-14 12:20:00,317.12,317.62,316.86,316.95,17420.0,297.3353,297.8041,297.0915,297.1759,17420.0
2023-02-14 12:30:00,316.81,317.27,316.74,317.02,29664.0,297.0446,297.4759,296.979,297.2415,29664.0
2023-02-14 12:40:00,317.05,317.36,316.65,316.69,36237.0,297.2696,297.5603,296.8946,296.9321,36237.0
2023-02-14 12:50:00,316.65,317.19,316.23,316.87,64003.0,296.8946,297.4009,296.5008,297.1009,64003.0
2023-02-14 13:00:00,316.83,318.49,316.8,318.0,80109.0,297.0634,298.6198,297.0352,298.1604,80109.0
2023-02-14 13:10:00,317.93,319.31,317.72,318.6,48580.0,298.0947,299.3886,297.8978,298.7229,48580.0
2023-02-14 13:20:00,318.65,318.8,318.08,318.15,27382.0,298.7698,298.9105,298.2354,298.301,27382.0
2023-02-14 13:30:00,318.22,318.57,318.01,318.16,23118.0,298.3666,298.6948,298.1697,298.3104,23118.0
2023-02-14 13:40:00,318.19,318.5,317.64,318.23,16932.0,298.3385,298.6292,297.8228,298.376,16932.0
2023-02-14 13:50:00,318.21,318.49,318.05,318.19,16981.0,298.3573,298.6198,298.2073,298.3385,16981.0
2023-02-14 14:00:00,318.3,318.66,317.0,317.31,28335.0,298.4417,298.7792,297.2228,297.5134,28335.0
2023-02-14 14:10:00,317.35,318.38,317.35,318.28,15927.0,297.5509,298.5167,297.5509,298.4229,15927.0
2023-02-14 14:20:00,318.3,318.57,318.13,318.34,10679.0,298.4417,298.6948,298.2823,298.4792,10679.0
2023-02-14 14:30:00,318.3,319.1,318.25,318.87,19023.0,298.4417,299.1917,298.3948,298.9761,19023.0
2023-02-14 14:40:00,318.89,319.16,318.62,318.74,12551.0,298.9948,299.248,298.7417,298.8542,12551.0
2023-02-14 14:50:00,318.75,319.08,318.43,318.56,14175.0,298.8636,299.173,298.5635,298.6854,14175.0
2023-02-14 15:00:00,318.63,318.79,317.95,318.0,21403.0,298.7511,298.9011,298.1135,298.1604,21403.0
2023-02-14 15:10:00,317.91,318.47,317.6,318.32,17435.0,298.076,298.601,297.7853,298.4604,17435.0
2023-02-14 15:20:00,318.3,318.57,318.04,318.04,23970.0,298.4417,298.6948,298.1979,298.1979,23970.0
2023-02-14 15:30:00,318.0,318.56,317.9,318.41,41311.0,298.1604,298.6854,298.0666,298.5448,41311.0
2023-02-14 15:40:00,318.36,319.06,318.36,318.96,73523.0,298.4979,299.1542,298.4979,299.0605,73523.0
2023-02-14 15:50:00,318.86,319.4,318.24,318.31,173470.0,298.9667,299.473,298.3854,298.451,173470.0
2023-02-15 09:30:00,315.88,318.0,315.79,317.0,80388.0,296.1726,298.1604,296.0882,297.2228,80388.0
2023-02-15 09:40:00,316.85,317.79,316.69,317.53,27056.0,297.0821,297.9635,296.9321,297.7197,27056.0
2023-02-15 09:50:00,317.67,318.0,316.34,316.81,25099.0,297.851,298.1604,296.6039,297.0446,25099.0
2023-02-15 10:00:00,316.81,318.08,316.73,317.65,42535.0,297.0446,298.2354,296.9696,297.8322,42535.0
2023-02-15 10:10:00,317.76,318.77,317.21,318.77,28141.0,297.9353,298.8823,297.4197,298.8823,28141.0
2023-02-15 10:20:00,318.7,318.98,318.11,318.86,29607.0,298.8167,299.0792,298.2635,298.9667,29607.0
2023-02-15 10:30:00,318.83,320.3,318.77,319.68,35568.0,298.9386,300.3169,298.8823,299.7356,35568.0
2023-02-15 10:40:00,319.61,319.89,318.96,319.04,33801.0,299.6699,299.9325,299.0605,299.1355,33801.0
2023-02-15 10:50:00,318.96,319.23,318.69,319.18,43912.0,299.0605,299.3136,298.8073,299.2668,43912.0
2023-02-15 11:00:00,319.19,320.13,319.14,320.0,37420.0,299.2761,300.1575,299.2292,300.0356,37420.0
2023-02-15 11:10:00,320.12,320.6,319.55,319.88,33958.0,300.1481,300.5982,299.6137,299.9231,33958.0
2023-02-15 11:20:00,319.89,320.02,319.7,320.01,24756.0,299.9325,300.0543,299.7543,300.045,24756.0
2023-02-15 11:30:00,320.05,320.44,319.61,320.37,31370.0,300.0825,300.4481,299.6699,300.3825,31370.0
2023-02-15 11:40:00,320.3,321.45,320.29,321.23,30338.0,300.3169,301.3951,300.3075,301.1889,30338.0
2023-02-15 11:50:00,321.29,321.54,320.34,320.34,23858.0,301.2451,301.4795,300.3544,300.3544,23858.0
2023-02-15 12:00:00,320.44,320.63,319.49,319.87,19301.0,300.4481,300.6263,299.5574,299.9137,19301.0
2023-02-15 12:10:00,319.8,319.92,319.29,319.51,18235.0,299.8481,299.9606,299.3699,299.5762,18235.0
2023-02-15 12:20:00,319.47,319.67,318.98,319.08,20030.0,299.5387,299.7262,299.0792,299.173,20030.0
2023-02-15 12:30:00,319.18,319.47,318.67,319.03,30941.0,299.2668,299.5387,298.7886,299.1261,30941.0
2023-02-15 12:40:00,319.0,319.02,318.68,318.83,13050.0,299.098,299.1167,298.7979,298.9386,13050.0
2023-02-15 12:50:00,318.9,319.09,318.32,318.6,26252.0,299.0042,299.1824,298.4604,298.7229,26252.0
2023-02-15 13:00:00,318.61,319.01,318.14,319.01,27037.0,298.7323,299.1074,298.2916,299.1074,27037.0
2023-02-15 13:10:00,318.96,319.04,318.39,318.83,23885.0,299.0605,299.1355,298.526,298.9386,23885.0
2023-02-15 13:20:00,318.9,319.68,318.82,319.63,18552.0,299.0042,299.7356,298.9292,299.6887,18552.0
2023-02-15 13:30:00,319.62,319.92,319.53,319.78,26126.0,299.6793,299.9606,299.5949,299.8293,26126.0
2023-02-15 13:40:00,319.79,320.5,319.79,320.47,23371.0,299.8387,300.5044,299.8387,300.4763,23371.0
2023-02-15 13:50:00,320.5,320.81,320.37,320.74,18208.0,300.5044,300.7951,300.3825,300.7294,18208.0
2023-02-15 14:00:00,320.74,320.95,320.57,320.77,21873.0,300.7294,300.9263,300.57,300.7576,21873.0
2023-02-15 14:10:00,320.76,321.08,320.63,320.81,24079.0,300.7482,301.0482,300.6263,300.7951,24079.0
2023-02-15 14:20:00,320.81,321.06,320.57,320.74,29520.0,300.7951,301.0295,300.57,300.7294,29520.0
2023-02-15 14:30:00,320.76,320.92,320.32,320.49,25168.0,300.7482,300.8982,300.3356,300.495,25168.0
2023-02-15 14:40:00,320.45,320.61,320.22,320.3,22791.0,300.4575,300.6075,300.2419,300.3169,22791.0
2023-02-15 14:50:00,320.35,320.48,319.6,319.6,35555.0,300.3638,300.4856,299.6605,299.6605,35555.0
2023-02-15 15:00:00,319.69,320.1,319.69,319.88,75417.0,299.7449,300.1294,299.7449,299.9231,75417.0
2023-02-15 15:10:00,319.85,319.94,319.44,319.47,26029.0,299.895,299.9793,299.5105,299.5387,26029.0
2023-02-15 15:20:00,319.43,320.3,319.43,320.3,30963.0,299.5012,300.3169,299.5012,300.3169,30963.0
2023-02-15 15:30:00,320.31,320.58,320.27,320.27,48411.0,300.3263,300.5794,300.2887,300.2887,48411.0
2023-02-15 15:40:00,320.29,320.4,319.89,320.34,42509.0,300.3075,300.4106,299.9325,300.3544,42509.0
2023-02-15 15:50:00,320.37,320.77,320.13,320.71,151581.0,300.3825,300.7576,300.1575,300.7013,151581.0
2023-02-16 09:30:00,315.0,317.27,314.93,317.12,148596.0,295.3475,297.4759,295.2819,297.3353,148596.0
2023-02-16 09:40:00,317.67,320.22,317.27,319.16,91911.0,297.851,300.2419,297.4759,299.248,91911.0
2023-02-16 09:50:00,319.07,320.41,318.82,319.15,90939.0,299.1636,300.42,298.9292,299.2386,90939.0
2023-02-16 10:00:00,319.16,319.59,318.1,318.35,56676.0,299.248,299.6512,298.2541,298.4885,56676.0
2023-02-16 10:10:00,318.24,318.43,317.66,317.99,64623.0,298.3854,298.5635,297.8416,298.151,64623.0
2023-02-16 10:20:00,318.09,318.98,317.59,318.1,69684.0,298.2448,299.0792,297.7759,298.2541,69684.0
2023-02-16 10:30:00,318.04,319.75,318.03,319.4,43495.0,298.1979,299.8012,298.1885,299.473,43495.0
2023-02-16 10:40:00,319.38,320.39,319.36,319.75,60699.0,299.4543,300.4013,299.4355,299.8012,60699.0
2023-02-16 10:50:00,319.7,320.34,319.63,319.78,33872.0,299.7543,300.3544,299.6887,299.8293,33872.0
2023-02-16 11:00:00,319.79,320.17,318.56,318.95,26764.0,299.8387,300.195,298.6854,299.0511,26764.0
2023-02-16 11:10:00,318.95,319.08,318.47,319.01,28702.0,299.0511,299.173,298.601,299.1074,28702.0
2023-02-16 11:20:00,318.98,319.06,318.35,318.88,26037.0,299.0792,299.1542,298.4885,298.9855,26037.0
2023-02-16 11:30:00,319.0,319.42,318.47,319.14,29256.0,299.098,299.4918,298.601,299.2292,29256.0
2023-02-16 11:40:00,319.1,320.29,319.09,320.1,27684.0,299.1917,300.3075,299.1824,300.1294,27684.0
2023-02-16 11:50:00,320.13,320.13,319.49,319.7,19107.0,300.1575,300.1575,299.5574,299.7543,19107.0
2023-02-16 12:00:00,319.72,320.04,319.51,319.87,14193.0,299.7731,300.0731,299.5762,299.9137,14193.0
2023-02-16 12:10:00,319.87,320.13,319.46,319.57,31055.0,299.9137,300.1575,299.5293,299.6324,31055.0
2023-02-16 12:20:00,319.64,321.18,319.64,320.85,22560.0,299.6981,301.142,299.6981,300.8326,22560.0
2023-02-16 12:30:00,320.84,321.43,320.66,321.36,18092.0,300.8232,301.3764,300.6544,301.3107,18092.0
2023-02-16 12:40:00,321.33,322.45,321.31,322.39,26997.0,301.2826,302.3327,301.2639,302.2765,26997.0
2023-02-16 12:50:00,322.44,322.44,321.83,322.35,30802.0,302.3234,302.3234,301.7514,302.239,30802.0
2023-02-16 13:00:00,322.44,323.34,322.15,323.18,56417.0,302.3234,303.1672,302.0515,303.0172,56417.0
2023-02-16 13:10:00,323.05,323.07,322.02,322.35,26769.0,302.8953,302.9141,301.9296,302.239,26769.0
2023-02-16 13:20:00,322.42,322.64,321.88,321.93,16480.0,302.3046,302.5109,301.7983,301.8452,16480.0
2023-02-16 13:30:00,322.04,322.96,321.92,322.79,24434.0,301.9483,302.8109,301.8358,302.6515,24434.0
2023-02-16 13:40:00,322.85,323.0,322.4,322.68,30399.0,302.7078,302.8484,302.2859,302.5484,30399.0
2023-02-16 13:50:00,322.67,323.18,322.62,322.87,31592.0,302.539,303.0172,302.4921,302.7265,31592.0
2023-02-16 14:00:00,322.87,323.44,322.78,323.28,19042.0,302.7265,303.261,302.6422,303.111,19042.0
2023-02-16 14:10:00,323.28,323.5,322.98,323.25,18773.0,303.111,303.3172,302.8297,303.0828,18773.0
2023-02-16 14:20:00,323.16,323.39,322.79,323.23,18401.0,302.9984,303.2141,302.6515,303.0641,18401.0
2023-02-16 14:30:00,323.16,323.69,323.16,323.45,26235.0,302.9984,303.4954,302.9984,303.2704,26235.0
2023-02-16 14:40:00,323.48,323.48,322.88,323.16,22450.0,303.2985,303.2985,302.7359,302.9984,22450.0
2023-02-16 14:50:00,323.15,323.59,323.12,323.38,21279.0,302.9891,303.4016,302.9609,303.2047,21279.0
2023-02-16 15:00:00,323.33,323.74,322.97,323.38,86840.0,303.1578,303.5423,302.8203,303.2047,86840.0
2023-02-16 15:10:00,323.32,323.38,322.05,322.14,46456.0,303.1485,303.2047,301.9577,302.0421,46456.0
2023-02-16 15:20:00,322.12,322.25,321.54,321.54,37708.0,302.0233,302.1452,301.4795,301.4795,37708.0
2023-02-16 15:30:00,321.6,321.67,320.99,321.38,50019.0,301.5358,301.6014,300.9638,301.3295,50019.0
2023-02-16 15:40:00,321.37,321.59,320.91,321.22,60025.0,301.3201,301.5264,300.8888,301.1795,60025.0
2023-02-16 15:50:00,321.2,321.93,320.83,321.33,205859.0,301.1607,301.8452,300.8138,301.2826,205859.0
2023-02-17 09:30:00,318.68,320.6,318.62,318.87,185581.0,298.7979,300.5982,298.7417,298.9761,185581.0
2023-02-17 09:40:00,318.88,318.99,316.3,316.54,92959.0,298.9855,299.0886,296.5664,296.7915,92959.0
2023-02-17 09:50:00,316.59,318.43,316.46,318.35,87319.0,296.8383,298.5635,296.7164,298.4885,87319.0
2023-02-17 10:00:00,318.23,319.54,317.77,318.99,74664.0,298.376,299.6043,297.9447,299.0886,74664.0
2023-02-17 10:10:00,318.85,319.16,318.3,319.07,51826.0,298.9573,299.248,298.4417,299.1636,51826.0
2023-02-17 10:20:00,319.06,319.79,317.85,318.15,98634.0,299.1542,299.8387,298.0197,298.301,98634.0
2023-02-17 10:30:00,318.08,318.76,318.0,318.08,64862.0,298.2354,298.873,298.1604,298.2354,64862.0
2023-02-17 10:40:00,318.11,318.11,316.01,316.07,88853.0,298.2635,298.2635,296.2945,296.3508,88853.0
2023-02-17 10:50:00,316.12,316.61,315.8,315.84,41417.0,296.3977,296.8571,296.0976,296.1351,41417.0
2023-02-17 11:00:00,315.96,315.96,314.75,314.82,66949.0,296.2476,296.2476,295.1131,295.1788,66949.0
2023-02-17 11:10:00,314.83,315.48,314.32,314.92,67209.0,295.1881,295.7976,294.71,295.2725,67209.0
2023-02-17 11:20:00,314.9,314.93,313.75,314.43,72486.0,295.2538,295.2819,294.1755,294.8131,72486.0
2023-02-17 11:30:00,314.38,314.58,313.75,314.45,57996.0,294.7662,294.9537,294.1755,294.8319,57996.0
2023-02-17 11:40:00,314.48,314.7,313.93,314.2,62031.0,294.86,295.0663,294.3443,294.5974,62031.0
2023-02-17 11:50:00,314.18,314.18,312.95,313.98,58931.0,294.5787,294.5787,293.4254,294.3912,58931.0
2023-02-17 12:00:00,313.98,315.57,313.97,315.35,30181.0,294.3912,295.882,294.3818,295.6757,30181.0
2023-02-17 12:10:00,315.44,315.91,315.35,315.64,34352.0,295.7601,296.2008,295.6757,295.9476,34352.0
2023-02-17 12:20:00,315.64,315.81,315.2,315.61,21685.0,295.9476,296.107,295.5351,295.9195,21685.0
2023-02-17 12:30:00,315.57,315.87,315.25,315.41,21924.0,295.882,296.1633,295.5819,295.732,21924.0
2023-02-17 12:40:00,315.38,315.72,314.98,314.98,27319.0,295.7038,296.0226,295.3288,295.3288,27319.0
2023-02-17 12:50:00,314.98,315.53,314.44,315.44,54735.0,295.3288,295.8445,294.8225,295.7601,54735.0
2023-02-17 13:00:00,315.39,316.05,315.3,315.93,24673.0,295.7132,296.332,295.6288,296.2195,24673.0
2023-02-17 13:10:00,315.95,316.26,315.58,316.03,24850.0,296.2383,296.5289,295.8914,296.3133,24850.0
2023-02-17 13:20:00,316.07,316.24,315.62,315.62,32661.0,296.3508,296.5102,295.9289,295.9289,32661.0
2023-02-17 13:30:00,315.63,316.43,315.59,315.95,24274.0,295.9382,296.6883,295.9007,296.2383,24274.0
2023-02-17 13:40:00,315.9,316.11,315.53,315.64,24076.0,296.1914,296.3883,295.8445,295.9476,24076.0
2023-02-17 13:50:00,315.6,315.8,315.23,315.75,22176.0,295.9101,296.0976,295.5632,296.0507,22176.0
2023-02-17 14:00:00,315.75,316.94,315.75,316.47,25063.0,296.0507,297.1665,296.0507,296.7258,25063.0
2023-02-17 14:10:00,316.48,316.82,316.18,316.58,31010.0,296.7352,297.054,296.4539,296.829,31010.0
2023-02-17 14:20:00,316.65,317.73,316.64,317.21,61352.0,296.8946,297.9072,296.8852,297.4197,61352.0
2023-02-17 14:30:00,317.16,317.55,317.15,317.55,40816.0,297.3728,297.7384,297.3634,297.7384,40816.0
2023-02-17 14:40:00,317.56,317.56,316.75,317.36,39933.0,297.7478,297.7478,296.9884,297.5603,39933.0
2023-02-17 14:50:00,317.44,318.17,317.38,317.91,37296.0,297.6353,298.3198,297.5791,298.076,37296.0
2023-02-17 15:00:00,317.96,318.23,317.6,318.05,67932.0,298.1229,298.376,297.7853,298.2073,67932.0
2023-02-17 15:10:00,318.06,318.08,317.36,317.54,69904.0,298.2166,298.2354,297.5603,297.7291,69904.0
2023-02-17 15:20:00,317.54,317.79,317.19,317.45,58973.0,297.7291,297.9635,297.4009,297.6447,58973.0
2023-02-17 15:30:00,317.48,318.26,317.32,317.94,63986.0,297.6728,298.4041,297.5228,298.1041,63986.0
2023-02-17 15:40:00,317.92,317.96,317.37,317.38,106362.0,298.0854,298.1229,297.5697,297.5791,106362.0
2023-02-17 15:50:00,317.42,318.09,317.27,318.09,341249.0,297.6166,298.2448,297.4759,298.2448,341249.0
2023-02-21 09:30:00,305.55,308.01,301.87,302.78,611498.0,286.4871,288.7936,283.0367,283.8899,611498.0
2023-02-21 09:40:00,302.79,304.49,301.51,302.28,348864.0,283.8993,285.4932,282.6992,283.4211,348864.0
2023-02-21 09:50:00,302.42,303.06,300.63,300.67,279880.0,283.5524,284.1525,281.8741,281.9116,279880.0
2023-02-21 10:00:00,300.63,301.73,300.46,301.25,188749.0,281.8741,282.9054,281.7147,282.4554,188749.0
2023-02-21 10:10:00,301.25,301.58,298.85,300.37,367214.0,282.4554,282.7648,280.2051,281.6303,367214.0
2023-02-21 10:20:00,300.41,301.53,299.99,301.36,225104.0,281.6678,282.7179,281.274,282.5585,225104.0
2023-02-21 10:30:00,301.33,303.8,301.05,303.79,244309.0,282.5304,284.8463,282.2679,284.8369,244309.0
2023-02-21 10:40:00,303.79,304.06,302.88,303.74,180469.0,284.8369,285.0901,283.9837,284.79,180469.0
2023-02-21 10:50:00,303.68,303.68,301.72,302.02,134545.0,284.7338,284.7338,282.8961,283.1773,134545.0
2023-02-21 11:00:00,301.94,302.35,300.51,300.66,148541.0,283.1023,283.4868,281.7615,281.9022,148541.0
2023-02-21 11:10:00,300.53,300.93,300.02,300.68,109593.0,281.7803,282.1553,281.3021,281.9209,109593.0
2023-02-21 11:20:00,300.6,301.47,300.11,301.4,86325.0,281.8459,282.6617,281.3865,282.596,86325.0
2023-02-21 11:30:00,301.37,301.87,300.58,301.27,67542.0,282.5679,283.0367,281.8272,282.4741,67542.0
2023-02-21 11:40:00,301.29,301.4,300.33,300.62,63391.0,282.4929,282.596,281.5928,281.8647,63391.0
2023-02-21 11:50:00,300.65,300.7,299.29,299.4,135748.0,281.8928,281.9397,280.6177,280.7208,135748.0
2023-02-21 12:00:00,299.4,300.27,299.08,300.04,123639.0,280.7208,281.5365,280.4208,281.3209,123639.0
2023-02-21 12:10:00,300.07,300.11,298.52,298.75,136161.0,281.349,281.3865,279.8957,280.1114,136161.0
2023-02-21 12:20:00,298.81,299.08,298.12,298.78,143706.0,280.1676,280.4208,279.5207,280.1395,143706.0
2023-02-21 12:30:00,298.8,299.79,298.6,299.59,124611.0,280.1582,281.0865,279.9707,280.8989,124611.0
2023-02-21 12:40:00,299.69,299.81,298.74,299.04,62073.0,280.9927,281.1052,280.102,280.3833,62073.0
2023-02-21 12:50:00,299.03,299.34,298.65,298.78,68701.0,280.3739,280.6645,280.0176,280.1395,68701.0
2023-02-21 13:00:00,298.72,299.11,298.31,298.77,104807.0,280.0832,280.4489,279.6988,280.1301,104807.0
2023-02-21 13:10:00,298.78,299.28,298.59,299.19,90256.0,280.1395,280.6083,279.9613,280.5239,90256.0
2023-02-21 13:20:00,299.18,299.45,298.96,299.38,65432.0,280.5145,280.7677,280.3083,280.702,65432.0
2023-02-21 13:30:00,299.38,299.38,298.63,298.81,90550.0,280.702,280.702,279.9988,280.1676,90550.0
2023-02-21 13:40:00,298.79,299.44,298.7,298.77,85792.0,280.1489,280.7583,280.0645,280.1301,85792.0
2023-02-21 13:50:00,298.79,298.84,297.78,297.84,125086.0,280.1489,280.1957,279.2019,279.2581,125086.0
2023-02-21 14:00:00,297.78,298.68,297.45,298.23,114073.0,279.2019,280.0457,278.8925,279.6238,114073.0
2023-02-21 14:10:00,298.23,298.23,297.22,297.23,103205.0,279.6238,279.6238,278.6768,278.6862,103205.0
2023-02-21 14:20:00,297.23,297.55,296.6,297.08,122080.0,278.6862,278.9862,278.0955,278.5455,122080.0
2023-02-21 14:30:00,297.08,297.7,297.02,297.65,80945.0,278.5455,279.1269,278.4893,279.08,80945.0
2023-02-21 14:40:00,297.63,297.95,297.14,297.9,118822.0,279.0612,279.3613,278.6018,279.3144,118822.0
2023-02-21 14:50:00,297.88,298.04,297.54,297.62,94375.0,279.2956,279.4456,278.9768,279.0519,94375.0
2023-02-21 15:00:00,297.64,297.81,297.1,297.35,112805.0,279.0706,279.23,278.5643,278.7987,112805.0
2023-02-21 15:10:00,297.38,297.57,296.75,296.86,140079.0,278.8268,279.005,278.2361,278.3393,140079.0
2023-02-21 15:20:00,296.86,297.71,296.68,297.48,130871.0,278.3393,279.1362,278.1705,278.9206,130871.0
2023-02-21 15:30:00,297.47,298.4,296.61,296.74,192275.0,278.9112,279.7832,278.1049,278.2268,192275.0
2023-02-21 15:40:00,296.72,296.91,296.12,296.41,268988.0,278.208,278.3861,277.6454,277.9173,268988.0
2023-02-21 15:50:00,296.41,296.49,295.02,295.54,619059.0,277.9173,277.9924,276.6141,277.1016,619059.0
2023-02-22 09:30:00,297.55,298.4,295.09,297.17,209883.0,278.9862,279.7832,276.6797,278.6299,209883.0
2023-02-22 09:40:00,296.92,299.07,296.73,298.7,157350.0,278.3955,280.4114,278.2174,280.0645,157350.0
2023-02-22 09:50:00,298.67,298.75,297.77,298.19,91991.0,280.0363,280.1114,279.1925,279.5863,91991.0
2023-02-22 10:00:00,298.17,298.41,297.15,297.62,92833.0,279.5675,279.7926,278.6112,279.0519,92833.0
2023-02-22 10:10:00,297.62,298.93,296.6,298.38,115900.0,279.0519,280.2801,278.0955,279.7644,115900.0
2023-02-22 10:20:00,298.38,299.29,298.12,298.5,75568.0,279.7644,280.6177,279.5207,279.877,75568.0
2023-02-22 10:30:00,298.44,298.61,297.35,297.95,114443.0,279.8207,279.9801,278.7987,279.3613,114443.0
2023-02-22 10:40:00,298.02,299.68,298.02,299.43,77812.0,279.4269,280.9833,279.4269,280.7489,77812.0
2023-02-22 10:50:00,299.41,299.61,298.84,298.84,101438.0,280.7302,280.9177,280.1957,280.1957,101438.0
2023-02-22 11:00:00,298.78,299.73,298.65,299.55,54322.0,280.1395,281.0302,280.0176,280.8614,54322.0
2023-02-22 11:10:00,299.54,299.7,299.12,299.46,42985.0,280.8521,281.0021,280.4583,280.7771,42985.0
2023-02-22 11:20:00,299.49,299.89,299.41,299.57,50881.0,280.8052,281.1802,280.7302,280.8802,50881.0
2023-02-22 11:30:00,299.6,300.03,299.5,299.71,66215.0,280.9083,281.3115,280.8146,281.0115,66215.0
2023-02-22 11:40:00,299.77,300.17,299.68,299.84,52535.0,281.0677,281.4428,280.9833,281.1333,52535.0
2023-02-22 11:50:00,299.92,300.4,299.52,299.53,54644.0,281.2084,281.6584,280.8333,280.8427,54644.0
2023-02-22 12:00:00,299.52,299.99,299.33,299.43,39208.0,280.8333,281.274,280.6552,280.7489,39208.0
2023-02-22 12:10:00,299.37,299.9,299.17,299.73,36753.0,280.6927,281.1896,280.5052,281.0302,36753.0
2023-02-22 12:20:00,299.79,300.17,299.76,299.97,39819.0,281.0865,281.4428,281.0583,281.2552,39819.0
2023-02-22 12:30:00,300.0,300.34,299.45,300.07,51854.0,281.2834,281.6022,280.7677,281.349,51854.0
2023-02-22 12:40:00,300.09,300.24,299.5,299.59,39558.0,281.3678,281.5084,280.8146,280.8989,39558.0
2023-02-22 12:50:00,299.63,299.73,299.34,299.53,72146.0,280.9365,281.0302,280.6645,280.8427,72146.0
2023-02-22 13:00:00,299.5,300.11,299.45,300.0,41613.0,280.8146,281.3865,280.7677,281.2834,41613.0
2023-02-22 13:10:00,300.01,300.17,299.76,300.01,35712.0,281.2927,281.4428,281.0583,281.2927,35712.0
2023-02-22 13:20:00,300.03,300.19,299.86,300.09,38319.0,281.3115,281.4615,281.1521,281.3678,38319.0
2023-02-22 13:30:00,300.07,300.08,299.11,299.42,55499.0,281.349,281.3584,280.4489,280.7396,55499.0
2023-02-22 13:40:00,299.42,299.45,298.59,298.87,56964.0,280.7396,280.7677,279.9613,280.2239,56964.0
2023-02-22 13:50:00,298.85,298.9,298.1,298.36,78105.0,280.2051,280.252,279.5019,279.7457,78105.0
2023-02-22 14:00:00,298.38,298.86,297.39,298.33,115237.0,279.7644,280.2145,278.8362,279.7176,115237.0
2023-02-22 14:10:00,298.31,298.57,296.78,297.72,85505.0,279.6988,279.9426,278.2643,279.1456,85505.0
2023-02-22 14:20:00,297.79,298.07,296.81,297.0,61845.0,279.2112,279.4738,278.2924,278.4705,61845.0
2023-02-22 14:30:00,296.95,297.23,296.5,296.93,58930.0,278.4237,278.6862,278.0017,278.4049,58930.0
2023-02-22 14:40:00,296.99,297.01,296.08,296.85,79575.0,278.4612,278.4799,277.6079,278.3299,79575.0
2023-02-22 14:50:00,296.97,296.98,295.52,295.57,81299.0,278.4424,278.4518,277.0829,277.1298,81299.0
2023-02-22 15:00:00,295.58,295.97,295.42,295.8,79216.0,277.1391,277.5048,276.9891,277.3454,79216.0
2023-02-22 15:10:00,295.83,296.1,295.57,295.65,86598.0,277.3735,277.6267,277.1298,277.2048,86598.0
2023-02-22 15:20:00,295.67,296.62,295.63,296.09,74084.0,277.2235,278.1142,277.186,277.6173,74084.0
2023-02-22 15:30:00,296.15,296.78,296.05,296.16,84598.0,277.6736,278.2643,277.5798,277.6829,84598.0
2023-02-22 15:40:00,296.18,296.7,296.12,296.28,103598.0,277.7017,278.1893,277.6454,277.7955,103598.0
2023-02-22 15:50:00,296.28,296.88,295.95,296.29,459218.0,277.7955,278.358,277.486,277.8048,459218.0
2023-02-23 09:30:00,296.79,297.66,296.18,296.43,138429.0,278.2736,279.0894,277.7017,277.9361,138429.0
2023-02-23 09:40:00,296.5,298.32,296.37,298.32,163368.0,278.0017,279.7082,277.8798,279.7082,163368.0
2023-02-23 09:50:00,298.19,299.88,298.06,299.08,115395.0,279.5863,281.1709,279.4644,280.4208,115395.0
2023-02-23 10:00:00,299.02,299.36,297.16,297.89,75999.0,280.3645,280.6833,278.6206,279.305,75999.0
2023-02-23 10:10:00,297.88,297.92,296.8,296.88,59367.0,279.2956,279.3331,278.283,278.358,59367.0
2023-02-23 10:20:00,296.89,297.88,296.58,297.6,49786.0,278.3674,279.2956,278.0767,279.0331,49786.0
2023-02-23 10:30:00,297.63,298.27,296.79,298.12,45369.0,279.0612,279.6613,278.2736,279.5207,45369.0
2023-02-23 10:40:00,298.03,298.05,296.42,296.61,41322.0,279.4363,279.455,277.9267,278.1049,41322.0
2023-02-23 10:50:00,296.52,296.66,295.93,296.06,81022.0,278.0205,278.1517,277.4673,277.5892,81022.0
2023-02-23 11:00:00,296.0,296.76,295.51,295.67,96919.0,277.5329,278.2455,277.0735,277.2235,96919.0
2023-02-23 11:10:00,295.73,296.44,295.73,296.25,38632.0,277.2798,277.9455,277.2798,277.7673,38632.0
2023-02-23 11:20:00,296.26,296.26,295.73,296.15,51336.0,277.7767,277.7767,277.2798,277.6736,51336.0
2023-02-23 11:30:00,296.17,296.37,295.36,295.5,49186.0,277.6923,277.8798,276.9329,277.0641,49186.0
2023-02-23 11:40:00,295.5,296.13,295.16,295.83,31635.0,277.0641,277.6548,276.7453,277.3735,31635.0
2023-02-23 11:50:00,295.71,295.77,294.62,294.87,72415.0,277.261,277.3173,276.239,276.4734,72415.0
2023-02-23 12:00:00,294.99,295.13,294.73,294.75,24602.0,276.5859,276.7172,276.3422,276.3609,24602.0
2023-02-23 12:10:00,294.8,295.37,294.63,295.08,29293.0,276.4078,276.9422,276.2484,276.6703,29293.0
2023-02-23 12:20:00,294.98,295.26,294.62,295.0,42784.0,276.5766,276.8391,276.239,276.5953,42784.0
2023-02-23 12:30:00,294.99,295.43,294.62,295.25,50727.0,276.5859,276.9985,276.239,276.8297,50727.0
2023-02-23 12:40:00,295.14,295.28,294.65,295.1,34117.0,276.7266,276.8578,276.2671,276.6891,34117.0
2023-02-23 12:50:00,294.93,295.61,294.88,295.45,32884.0,276.5297,277.1673,276.4828,277.0172,32884.0
2023-02-23 13:00:00,295.44,295.9,295.3,295.54,33744.0,277.0079,277.4392,276.8766,277.1016,33744.0
2023-02-23 13:10:00,295.49,295.87,295.18,295.87,35389.0,277.0547,277.411,276.7641,277.411,35389.0
2023-02-23 13:20:00,295.81,296.5,295.7,296.0,48446.0,277.3548,278.0017,277.2516,277.5329,48446.0
2023-02-23 13:30:00,296.06,296.71,295.86,296.6,22157.0,277.5892,278.1986,277.4017,278.0955,22157.0
2023-02-23 13:40:00,296.65,297.0,296.3,296.79,48699.0,278.1424,278.4705,277.8142,278.2736,48699.0
2023-02-23 13:50:00,296.79,297.3,296.68,297.2,42800.0,278.2736,278.7518,278.1705,278.6581,42800.0
2023-02-23 14:00:00,297.25,297.39,296.79,297.28,37658.0,278.7049,278.8362,278.2736,278.7331,37658.0
2023-02-23 14:10:00,297.25,298.19,297.04,298.16,51651.0,278.7049,279.5863,278.508,279.5582,51651.0
2023-02-23 14:20:00,298.11,298.31,297.59,297.66,65636.0,279.5113,279.6988,279.0237,279.0894,65636.0
2023-02-23 14:30:00,297.73,298.76,297.69,298.24,58112.0,279.155,280.1207,279.1175,279.6332,58112.0
2023-02-23 14:40:00,298.28,298.3,297.92,298.16,53789.0,279.6707,279.6894,279.3331,279.5582,53789.0
2023-02-23 14:50:00,298.16,298.45,297.96,298.01,70750.0,279.5582,279.8301,279.3706,279.4175,70750.0
2023-02-23 15:00:00,298.05,298.47,298.02,298.13,89619.0,279.455,279.8488,279.4269,279.53,89619.0
2023-02-23 15:10:00,298.18,298.68,298.13,298.22,94584.0,279.5769,280.0457,279.53,279.6144,94584.0
2023-02-23 15:20:00,298.19,298.45,297.71,298.38,86721.0,279.5863,279.8301,279.1362,279.7644,86721.0
2023-02-23 15:30:00,298.44,299.04,298.37,298.76,78295.0,279.8207,280.3833,279.7551,280.1207,78295.0
2023-02-23 15:40:00,298.77,299.58,298.74,299.54,141936.0,280.1301,280.8896,280.102,280.8521,141936.0
2023-02-23 15:50:00,299.59,299.71,298.98,299.38,211374.0,280.8989,281.0115,280.327,280.702,211374.0
2023-02-24 09:30:00,292.4,294.96,292.0,294.14,257833.0,274.1575,276.5578,273.7825,275.789,257833.0
2023-02-24 09:40:00,294.29,294.81,293.19,294.17,90448.0,275.9296,276.4172,274.8982,275.8171,90448.0
2023-02-24 09:50:00,294.17,294.97,293.76,294.31,70708.0,275.8171,276.5672,275.4327,275.9484,70708.0
2023-02-24 10:00:00,294.3,295.33,294.17,294.43,80956.0,275.939,276.9047,275.8171,276.0609,80956.0
2023-02-24 10:10:00,294.5,295.16,293.48,294.18,99480.0,276.1265,276.7453,275.1701,275.8265,99480.0
2023-02-24 10:20:00,294.15,294.62,293.68,294.56,99507.0,275.7983,276.239,275.3577,276.1828,99507.0
2023-02-24 10:30:00,294.47,295.57,294.38,295.29,54988.0,276.0984,277.1298,276.014,276.8672,54988.0
2023-02-24 10:40:00,295.25,296.39,295.07,295.97,71356.0,276.8297,277.8986,276.6609,277.5048,71356.0
2023-02-24 10:50:00,295.93,295.93,295.38,295.78,58297.0,277.4673,277.4673,276.9516,277.3266,58297.0
2023-02-24 11:00:00,295.82,296.73,295.69,296.71,56662.0,277.3642,278.2174,277.2423,278.1986,56662.0
2023-02-24 11:10:00,296.65,296.7,295.93,296.08,30410.0,278.1424,278.1893,277.4673,277.6079,30410.0
2023-02-24 11:20:00,296.15,296.68,295.6,296.42,31766.0,277.6736,278.1705,277.1579,277.9267,31766.0
2023-02-24 11:30:00,296.49,296.74,295.95,296.02,39891.0,277.9924,278.2268,277.486,277.5517,39891.0
2023-02-24 11:40:00,296.06,296.6,295.96,296.25,51854.0,277.5892,278.0955,277.4954,277.7673,51854.0
2023-02-24 11:50:00,296.29,296.55,295.9,296.03,37387.0,277.8048,278.0486,277.4392,277.5611,37387.0
2023-02-24 12:00:00,296.06,296.37,295.77,296.35,29748.0,277.5892,277.8798,277.3173,277.8611,29748.0
2023-02-24 12:10:00,296.4,296.99,296.18,296.9,43316.0,277.908,278.4612,277.7017,278.3768,43316.0
2023-02-24 12:20:00,296.99,297.2,296.65,296.99,33468.0,278.4612,278.6581,278.1424,278.4612,33468.0
2023-02-24 12:30:00,297.11,297.34,296.88,297.04,39064.0,278.5737,278.7893,278.358,278.508,39064.0
2023-02-24 12:40:00,297.16,297.63,296.7,297.08,41612.0,278.6206,279.0612,278.1893,278.5455,41612.0
2023-02-24 12:50:00,297.09,297.33,296.71,296.73,27410.0,278.5549,278.7799,278.1986,278.2174,27410.0
2023-02-24 13:00:00,296.72,297.1,296.4,296.41,36419.0,278.208,278.5643,277.908,277.9173,36419.0
2023-02-24 13:10:00,296.42,296.82,296.34,296.8,26413.0,277.9267,278.3018,277.8517,278.283,26413.0
2023-02-24 13:20:00,296.85,297.05,296.62,296.72,16878.0,278.3299,278.5174,278.1142,278.208,16878.0
2023-02-24 13:30:00,296.72,296.72,296.18,296.68,17280.0,278.208,278.208,277.7017,278.1705,17280.0
2023-02-24 13:40:00,296.71,297.01,296.52,296.87,17876.0,278.1986,278.4799,278.0205,278.3486,17876.0
2023-02-24 13:50:00,296.87,297.17,296.69,296.83,26038.0,278.3486,278.6299,278.1799,278.3111,26038.0
2023-02-24 14:00:00,296.86,297.6,296.67,297.41,38679.0,278.3393,279.0331,278.1611,278.855,38679.0
2023-02-24 14:10:00,297.35,297.37,296.95,297.09,24899.0,278.7987,278.8175,278.4237,278.5549,24899.0
2023-02-24 14:20:00,297.08,297.19,296.86,297.07,28591.0,278.5455,278.6487,278.3393,278.5362,28591.0
2023-02-24 14:30:00,297.08,297.18,296.66,296.88,34471.0,278.5455,278.6393,278.1517,278.358,34471.0
2023-02-24 14:40:00,296.9,297.38,296.63,297.29,36401.0,278.3768,278.8268,278.1236,278.7424,36401.0
2023-02-24 14:50:00,297.3,298.08,297.29,297.93,35726.0,278.7518,279.4832,278.7424,279.3425,35726.0
2023-02-24 15:00:00,297.98,298.33,297.73,298.23,42064.0,279.3894,279.7176,279.155,279.6238,42064.0
2023-02-24 15:10:00,298.23,298.27,297.47,297.88,33102.0,279.6238,279.6613,278.9112,279.2956,33102.0
2023-02-24 15:20:00,297.96,298.1,297.46,297.5,71464.0,279.3706,279.5019,278.9018,278.9393,71464.0
2023-02-24 15:30:00,297.54,297.64,296.42,296.44,69741.0,278.9768,279.0706,277.9267,277.9455,69741.0
2023-02-24 15:40:00,296.39,296.75,296.17,296.29,65277.0,277.8986,278.2361,277.6923,277.8048,65277.0
2023-02-24 15:50:00,296.31,296.81,295.9,296.61,198129.0,277.8236,278.2924,277.4392,278.1049,198129.0
2023-02-27 09:30:00,299.36,300.49,298.86,299.54,164112.0,280.6833,281.7428,280.2145,280.8521,164112.0
2023-02-27 09:40:00,299.32,300.01,298.3,298.84,87947.0,280.6458,281.2927,279.6894,280.1957,87947.0
2023-02-27 09:50:00,299.17,299.18,298.5,298.92,43706.0,280.5052,280.5145,279.877,280.2707,43706.0
2023-02-27 10:00:00,298.94,300.14,298.6,299.81,42042.0,280.2895,281.4146,279.9707,281.1052,42042.0
2023-02-27 10:10:00,299.78,299.8,298.6,298.67,40769.0,281.0771,281.0958,279.9707,280.0363,40769.0
2023-02-27 10:20:00,298.67,298.81,298.39,298.65,41147.0,280.0363,280.1676,279.7738,280.0176,41147.0
2023-02-27 10:30:00,298.55,298.62,297.91,298.28,59503.0,279.9238,279.9895,279.3238,279.6707,59503.0
2023-02-27 10:40:00,298.22,298.22,297.24,297.57,59954.0,279.6144,279.6144,278.6956,279.005,59954.0
2023-02-27 10:50:00,297.54,297.95,297.12,297.38,52850.0,278.9768,279.3613,278.583,278.8268,52850.0
2023-02-27 11:00:00,297.45,297.86,297.42,297.67,52229.0,278.8925,279.2769,278.8643,279.0987,52229.0
2023-02-27 11:10:00,297.64,297.68,296.33,296.81,69979.0,279.0706,279.1081,277.8423,278.2924,69979.0
2023-02-27 11:20:00,296.97,297.3,296.5,296.88,49171.0,278.4424,278.7518,278.0017,278.358,49171.0
2023-02-27 11:30:00,296.89,296.94,296.44,296.68,29521.0,278.3674,278.4143,277.9455,278.1705,29521.0
2023-02-27 11:40:00,296.7,296.84,296.4,296.75,21000.0,278.1893,278.3205,277.908,278.2361,21000.0
2023-02-27 11:50:00,296.68,296.81,296.4,296.55,16713.0,278.1705,278.2924,277.908,278.0486,16713.0
2023-02-27 12:00:00,296.55,296.63,296.26,296.47,20970.0,278.0486,278.1236,277.7767,277.9736,20970.0
2023-02-27 12:10:00,296.41,296.77,296.25,296.43,41101.0,277.9173,278.2549,277.7673,277.9361,41101.0
2023-02-27 12:20:00,296.45,296.61,296.2,296.59,41939.0,277.9548,278.1049,277.7204,278.0861,41939.0
2023-02-27 12:30:00,296.51,296.7,296.37,296.65,39287.0,278.0111,278.1893,277.8798,278.1424,39287.0
2023-02-27 12:40:00,296.67,296.95,296.27,296.89,59429.0,278.1611,278.4237,277.7861,278.3674,59429.0
2023-02-27 12:50:00,296.9,297.13,296.6,296.91,25406.0,278.3768,278.5924,278.0955,278.3861,25406.0
2023-02-27 13:00:00,296.91,296.93,296.53,296.58,20063.0,278.3861,278.4049,278.0299,278.0767,20063.0
2023-02-27 13:10:00,296.63,296.78,296.49,296.63,20904.0,278.1236,278.2643,277.9924,278.1236,20904.0
2023-02-27 13:20:00,296.62,296.87,296.25,296.44,40246.0,278.1142,278.3486,277.7673,277.9455,40246.0
2023-02-27 13:30:00,296.44,296.7,296.44,296.64,17801.0,277.9455,278.1893,277.9455,278.133,17801.0
2023-02-27 13:40:00,296.63,296.69,295.93,295.97,30232.0,278.1236,278.1799,277.4673,277.5048,30232.0
2023-02-27 13:50:00,296.0,296.65,295.97,296.64,38841.0,277.5329,278.1424,277.5048,278.133,38841.0
2023-02-27 14:00:00,296.71,297.16,296.63,296.89,28004.0,278.1986,278.6206,278.1236,278.3674,28004.0
2023-02-27 14:10:00,296.93,297.09,296.38,296.41,30845.0,278.4049,278.5549,277.8892,277.9173,30845.0
2023-02-27 14:20:00,296.4,296.61,296.21,296.58,22683.0,277.908,278.1049,277.7298,278.0767,22683.0
2023-02-27 14:30:00,296.5,296.78,296.39,296.67,27185.0,278.0017,278.2643,277.8986,278.1611,27185.0
2023-02-27 14:40:00,296.74,296.74,295.93,296.16,41046.0,278.2268,278.2268,277.4673,277.6829,41046.0
2023-02-27 14:50:00,296.18,296.41,296.16,296.27,19145.0,277.7017,277.9173,277.6829,277.7861,19145.0
2023-02-27 15:00:00,296.25,296.43,295.9,295.93,36326.0,277.7673,277.9361,277.4392,277.4673,36326.0
2023-02-27 15:10:00,295.89,295.96,295.49,295.68,71712.0,277.4298,277.4954,277.0547,277.2329,71712.0
2023-02-27 15:20:00,295.61,295.64,295.11,295.63,72592.0,277.1673,277.1954,276.6984,277.186,72592.0
2023-02-27 15:30:00,295.58,295.58,295.04,295.34,66722.0,277.1391,277.1391,276.6328,276.9141,66722.0
2023-02-27 15:40:00,295.36,295.81,295.13,295.43,77946.0,276.9329,277.3548,276.7172,276.9985,77946.0
2023-02-27 15:50:00,295.36,296.07,295.32,296.02,178096.0,276.9329,277.5986,276.8953,277.5517,178096.0
2023-02-28 09:30:00,295.0,295.81,294.31,295.22,103413.0,276.5953,277.3548,275.9484,276.8016,103413.0
2023-02-28 09:40:00,295.34,296.33,295.21,295.87,39975.0,276.9141,277.8423,276.7922,277.411,39975.0
2023-02-28 09:50:00,295.95,296.43,295.62,295.63,53429.0,277.486,277.9361,277.1766,277.186,53429.0
2023-02-28 10:00:00,295.66,296.6,295.52,296.06,52658.0,277.2141,278.0955,277.0829,277.5892,52658.0
2023-02-28 10:10:00,296.03,296.03,295.32,295.54,43937.0,277.5611,277.5611,276.8953,277.1016,43937.0
2023-02-28 10:20:00,295.56,296.3,295.34,295.86,35728.0,277.1204,277.8142,276.9141,277.4017,35728.0
2023-02-28 10:30:00,295.91,296.16,295.72,296.05,29401.0,277.4485,277.6829,277.2704,277.5798,29401.0
2023-02-28 10:40:00,296.0,296.39,295.79,295.96,30639.0,277.5329,277.8986,277.336,277.4954,30639.0
2023-02-28 10:50:00,295.98,296.84,295.78,296.8,28874.0,277.5142,278.3205,277.3266,278.283,28874.0
2023-02-28 11:00:00,296.91,297.43,296.87,297.21,33111.0,278.3861,278.8737,278.3486,278.6674,33111.0
2023-02-28 11:10:00,297.32,297.6,296.7,297.58,29997.0,278.7706,279.0331,278.1893,279.0143,29997.0
2023-02-28 11:20:00,297.52,297.92,297.33,297.88,29000.0,278.9581,279.3331,278.7799,279.2956,29000.0
2023-02-28 11:30:00,297.88,297.98,297.24,297.27,36317.0,279.2956,279.3894,278.6956,278.7237,36317.0
2023-02-28 11:40:00,297.22,297.55,297.1,297.5,33526.0,278.6768,278.9862,278.5643,278.9393,33526.0
2023-02-28 11:50:00,297.5,297.86,297.42,297.66,38049.0,278.9393,279.2769,278.8643,279.0894,38049.0
2023-02-28 12:00:00,297.71,297.84,297.34,297.7,30828.0,279.1362,279.2581,278.7893,279.1269,30828.0
2023-02-28 12:10:00,297.7,298.01,297.64,298.01,29652.0,279.1269,279.4175,279.0706,279.4175,29652.0
2023-02-28 12:20:00,298.0,298.17,297.82,297.99,35210.0,279.4081,279.5675,279.2394,279.3988,35210.0
2023-02-28 12:30:00,298.0,298.0,297.11,297.46,23397.0,279.4081,279.4081,278.5737,278.9018,23397.0
2023-02-28 12:40:00,297.42,297.78,297.37,297.7,25580.0,278.8643,279.2019,278.8175,279.1269,25580.0
2023-02-28 12:50:00,297.71,298.23,297.65,298.19,34034.0,279.1362,279.6238,279.08,279.5863,34034.0
2023-02-28 13:00:00,298.19,298.52,298.18,298.32,27843.0,279.5863,279.8957,279.5769,279.7082,27843.0
2023-02-28 13:10:00,298.33,298.45,297.8,297.96,31937.0,279.7176,279.8301,279.2206,279.3706,31937.0
2023-02-28 13:20:00,297.94,298.28,297.87,297.98,30308.0,279.3519,279.6707,279.2863,279.3894,30308.0
2023-02-28 13:30:00,298.04,298.37,297.93,298.33,23291.0,279.4456,279.7551,279.3425,279.7176,23291.0
2023-02-28 13:40:00,298.34,298.44,298.1,298.26,22894.0,279.7269,279.8207,279.5019,279.6519,22894.0
2023-02-28 13:50:00,298.21,298.7,298.19,298.58,23906.0,279.605,280.0645,279.5863,279.952,23906.0
2023-02-28 14:00:00,298.62,298.67,297.59,297.84,38640.0,279.9895,280.0363,279.0237,279.2581,38640.0
2023-02-28 14:10:00,297.85,297.89,297.28,297.32,28213.0,279.2675,279.305,278.7331,278.7706,28213.0
2023-02-28 14:20:00,297.29,297.61,297.29,297.45,28824.0,278.7424,279.0425,278.7424,278.8925,28824.0
2023-02-28 14:30:00,297.44,297.57,297.29,297.53,24116.0,278.8831,279.005,278.7424,278.9675,24116.0
2023-02-28 14:40:00,297.54,297.81,297.23,297.66,30211.0,278.9768,279.23,278.6862,279.0894,30211.0
2023-02-28 14:50:00,297.66,297.75,297.06,297.13,39933.0,279.0894,279.1737,278.5268,278.5924,39933.0
2023-02-28 15:00:00,297.11,297.14,296.77,297.14,36284.0,278.5737,278.6018,278.2549,278.6018,36284.0
2023-02-28 15:10:00,297.14,297.33,296.9,296.9,54335.0,278.6018,278.7799,278.3768,278.3768,54335.0
2023-02-28 15:20:00,296.9,296.98,296.54,296.86,46927.0,278.3768,278.4518,278.0392,278.3393,46927.0
2023-02-28 15:30:00,296.83,296.92,296.38,296.65,63773.0,278.3111,278.3955,277.8892,278.1424,63773.0
2023-02-28 15:40:00,296.67,297.12,296.54,296.77,90220.0,278.1611,278.583,278.0392,278.2549,90220.0
2023-02-28 15:50:00,296.6,297.21,296.24,296.37,232885.0,278.0955,278.6674,277.7579,277.8798,232885.0
2023-03-01 09:30:00,291.92,293.72,290.86,293.42,253744.0,273.7075,275.3952,272.7136,275.1139,253744.0
2023-03-01 09:40:00,293.44,293.44,291.72,292.3,104898.0,275.1326,275.1326,273.5199,274.0638,104898.0
2023-03-01 09:50:00,292.25,293.23,291.07,291.85,140182.0,274.0169,274.9357,272.9105,273.6418,140182.0
2023-03-01 10:00:00,292.0,292.14,290.15,290.15,122405.0,273.7825,273.9137,272.0479,272.0479,122405.0
2023-03-01 10:10:00,290.17,290.99,290.02,290.55,98189.0,272.0666,272.8355,271.926,272.4229,98189.0
2023-03-01 10:20:00,290.55,290.67,289.67,289.72,122534.0,272.4229,272.5355,271.5978,271.6447,122534.0
2023-03-01 10:30:00,289.73,291.58,289.66,291.3,93238.0,271.6541,273.3887,271.5885,273.1262,93238.0
2023-03-01 10:40:00,291.35,292.01,291.17,291.94,82455.0,273.173,273.7919,273.0043,273.7262,82455.0
2023-03-01 10:50:00,291.85,291.98,290.82,291.11,85481.0,273.6418,273.7637,272.6761,272.948,85481.0
2023-03-01 11:00:00,291.08,291.16,289.86,289.97,84281.0,272.9199,272.9949,271.776,271.8791,84281.0
2023-03-01 11:10:00,289.94,289.97,288.8,289.38,83995.0,271.851,271.8791,270.7821,271.3259,83995.0
2023-03-01 11:20:00,289.33,290.55,289.1,290.06,93209.0,271.2791,272.4229,271.0634,271.9635,93209.0
2023-03-01 11:30:00,290.16,290.81,289.89,290.38,52322.0,272.0573,272.6667,271.8041,272.2635,52322.0
2023-03-01 11:40:00,290.38,291.82,290.38,291.42,43027.0,272.2635,273.6137,272.2635,273.2387,43027.0
2023-03-01 11:50:00,291.49,291.88,291.33,291.44,54450.0,273.3043,273.67,273.1543,273.2574,54450.0
2023-03-01 12:00:00,291.41,291.63,291.12,291.49,37926.0,273.2293,273.4356,272.9574,273.3043,37926.0
2023-03-01 12:10:00,291.41,291.59,290.41,291.46,58717.0,273.2293,273.3981,272.2917,273.2762,58717.0
2023-03-01 12:20:00,291.44,292.0,291.36,291.45,31444.0,273.2574,273.7825,273.1824,273.2668,31444.0
2023-03-01 12:30:00,291.53,291.64,291.18,291.59,20244.0,273.3418,273.4449,273.0136,273.3981,20244.0
2023-03-01 12:40:00,291.7,291.77,291.32,291.57,27241.0,273.5012,273.5668,273.1449,273.3793,27241.0
2023-03-01 12:50:00,291.53,291.64,291.13,291.27,25956.0,273.3418,273.4449,272.9668,273.098,25956.0
2023-03-01 13:00:00,291.24,291.27,290.59,290.8,24938.0,273.0699,273.098,272.4604,272.6573,24938.0
2023-03-01 13:10:00,290.84,291.3,290.67,290.74,29452.0,272.6948,273.1262,272.5355,272.6011,29452.0
2023-03-01 13:20:00,290.73,290.85,290.24,290.42,32444.0,272.5917,272.7042,272.1323,272.3011,32444.0
2023-03-01 13:30:00,290.38,290.45,290.19,290.26,41442.0,272.2635,272.3292,272.0854,272.151,41442.0
2023-03-01 13:40:00,290.25,290.33,289.68,290.02,53574.0,272.1417,272.2167,271.6072,271.926,53574.0
2023-03-01 13:50:00,290.0,290.25,289.82,290.18,42480.0,271.9073,272.1417,271.7385,272.076,42480.0
2023-03-01 14:00:00,290.15,290.15,289.48,289.91,53619.0,272.0479,272.0479,271.4197,271.8229,53619.0
2023-03-01 14:10:00,289.93,290.82,289.91,290.26,50912.0,271.8416,272.6761,271.8229,272.151,50912.0
2023-03-01 14:20:00,290.32,290.4,289.63,289.7,50376.0,272.2073,272.2823,271.5603,271.626,50376.0
2023-03-01 14:30:00,289.65,289.79,289.32,289.55,70711.0,271.5791,271.7104,271.2697,271.4853,70711.0
2023-03-01 14:40:00,289.52,289.58,288.97,289.0,71184.0,271.4572,271.5135,270.9415,270.9696,71184.0
2023-03-01 14:50:00,288.98,289.35,288.66,289.23,83958.0,270.9509,271.2978,270.6509,271.1853,83958.0
2023-03-01 15:00:00,289.15,289.96,289.13,289.93,71575.0,271.1103,271.8698,271.0915,271.8416,71575.0
2023-03-01 15:10:00,289.95,290.2,289.42,289.97,74108.0,271.8604,272.0948,271.3634,271.8791,74108.0
2023-03-01 15:20:00,290.03,290.26,289.91,290.11,60653.0,271.9354,272.151,271.8229,272.0104,60653.0
2023-03-01 15:30:00,290.09,290.68,290.01,290.56,87423.0,271.9916,272.5448,271.9166,272.4323,87423.0
2023-03-01 15:40:00,290.54,291.65,290.49,291.54,118580.0,272.4136,273.4543,272.3667,273.3512,118580.0
2023-03-01 15:50:00,291.48,291.54,290.42,290.83,299995.0,273.2949,273.3512,272.3011,272.6855,299995.0
2023-03-02 09:30:00,288.46,290.35,287.27,289.82,227177.0,270.4633,272.2354,269.3476,271.7385,227177.0
2023-03-02 09:40:00,289.83,291.62,289.64,291.36,58946.0,271.7479,273.4262,271.5697,273.1824,58946.0
2023-03-02 09:50:00,291.25,292.23,291.08,291.97,66238.0,273.0793,273.9981,272.9199,273.7543,66238.0
2023-03-02 10:00:00,291.98,292.12,290.99,291.12,71375.0,273.7637,273.895,272.8355,272.9574,71375.0
2023-03-02 10:10:00,291.08,291.58,290.97,291.2,116447.0,272.9199,273.3887,272.8167,273.0324,116447.0
2023-03-02 10:20:00,291.19,291.64,290.57,291.25,94965.0,273.023,273.4449,272.4417,273.0793,94965.0
2023-03-02 10:30:00,291.3,291.45,290.78,290.78,37191.0,273.1262,273.2668,272.6386,272.6386,37191.0
2023-03-02 10:40:00,290.8,290.81,290.18,290.75,43632.0,272.6573,272.6667,272.076,272.6105,43632.0
2023-03-02 10:50:00,290.75,291.52,290.62,291.37,40608.0,272.6105,273.3324,272.4886,273.1918,40608.0
2023-03-02 11:00:00,291.38,291.5,290.91,291.22,28355.0,273.2012,273.3137,272.7605,273.0511,28355.0
2023-03-02 11:10:00,291.31,291.31,290.65,290.81,28468.0,273.1355,273.1355,272.5167,272.6667,28468.0
2023-03-02 11:20:00,290.86,290.93,290.19,290.4,33821.0,272.7136,272.7792,272.0854,272.2823,33821.0
2023-03-02 11:30:00,290.46,290.67,290.0,290.1,42342.0,272.3386,272.5355,271.9073,272.001,42342.0
2023-03-02 11:40:00,290.15,290.19,289.57,289.93,33152.0,272.0479,272.0854,271.5041,271.8416,33152.0
2023-03-02 11:50:00,289.95,290.08,289.46,289.64,47069.0,271.8604,271.9823,271.4009,271.5697,47069.0
2023-03-02 12:00:00,289.67,290.57,289.65,290.57,56239.0,271.5978,272.4417,271.5791,272.4417,56239.0
2023-03-02 12:10:00,290.49,290.6,290.18,290.18,35430.0,272.3667,272.4698,272.076,272.076,35430.0
2023-03-02 12:20:00,290.21,290.98,290.19,290.94,47229.0,272.1042,272.8261,272.0854,272.7886,47229.0
2023-03-02 12:30:00,290.96,291.36,290.84,290.96,25809.0,272.8074,273.1824,272.6948,272.8074,25809.0
2023-03-02 12:40:00,291.0,291.28,290.93,291.16,30358.0,272.8449,273.1074,272.7792,272.9949,30358.0
2023-03-02 12:50:00,291.2,291.42,291.06,291.24,23557.0,273.0324,273.2387,272.9011,273.0699,23557.0
2023-03-02 13:00:00,291.29,291.53,291.13,291.41,20397.0,273.1168,273.3418,272.9668,273.2293,20397.0
2023-03-02 13:10:00,291.46,291.46,290.85,290.92,29156.0,273.2762,273.2762,272.7042,272.7699,29156.0
2023-03-02 13:20:00,290.91,290.91,290.3,290.3,43146.0,272.7605,272.7605,272.1885,272.1885,43146.0
2023-03-02 13:30:00,290.33,292.25,290.3,291.72,45190.0,272.2167,274.0169,272.1885,273.5199,45190.0
2023-03-02 13:40:00,291.75,291.91,291.01,291.09,41586.0,273.5481,273.6981,272.8542,272.9293,41586.0
2023-03-02 13:50:00,291.09,291.63,290.9,291.62,29098.0,272.9293,273.4356,272.7511,273.4262,29098.0
2023-03-02 14:00:00,291.65,292.37,291.65,291.97,38124.0,273.4543,274.1294,273.4543,273.7543,38124.0
2023-03-02 14:10:00,292.02,292.1,291.48,291.65,22270.0,273.8012,273.8762,273.2949,273.4543,22270.0
2023-03-02 14:20:00,291.65,292.2,291.49,292.04,44750.0,273.4543,273.97,273.3043,273.82,44750.0
2023-03-02 14:30:00,291.99,292.23,291.54,292.05,70940.0,273.7731,273.9981,273.3512,273.8294,70940.0
2023-03-02 14:40:00,291.99,292.61,291.92,292.57,58516.0,273.7731,274.3544,273.7075,274.3169,58516.0
2023-03-02 14:50:00,292.6,292.73,292.21,292.61,50705.0,274.345,274.4669,273.9794,274.3544,50705.0
2023-03-02 15:00:00,292.59,292.87,292.36,292.64,39554.0,274.3357,274.5982,274.12,274.3825,39554.0
2023-03-02 15:10:00,292.68,293.1,292.42,292.42,37780.0,274.4201,274.8139,274.1763,274.1763,37780.0
2023-03-02 15:20:00,292.44,293.1,292.38,292.99,35352.0,274.195,274.8139,274.1388,274.7107,35352.0
2023-03-02 15:30:00,293.01,294.11,292.93,293.88,65551.0,274.7295,275.7608,274.6545,275.5452,65551.0
2023-03-02 15:40:00,293.83,293.95,293.15,293.43,90655.0,275.4983,275.6108,274.8607,275.1233,90655.0
2023-03-02 15:50:00,293.4,293.4,292.47,293.11,357039.0,275.0951,275.0951,274.2232,274.8232,357039.0
2023-03-03 09:30:00,294.64,295.36,294.48,295.1,97454.0,276.2578,276.9329,276.1078,276.6891,97454.0
2023-03-03 09:40:00,295.11,295.77,294.5,295.54,48694.0,276.6984,277.3173,276.1265,277.1016,48694.0
2023-03-03 09:50:00,295.58,295.61,294.65,295.25,34823.0,277.1391,277.1673,276.2671,276.8297,34823.0
2023-03-03 10:00:00,295.46,295.61,293.76,293.85,52833.0,277.0266,277.1673,275.4327,275.5171,52833.0
2023-03-03 10:10:00,293.85,295.57,293.83,295.05,32866.0,275.5171,277.1298,275.4983,276.6422,32866.0
2023-03-03 10:20:00,295.12,296.35,294.98,296.35,47924.0,276.7078,277.8611,276.5766,277.8611,47924.0
2023-03-03 10:30:00,296.33,296.33,295.35,295.64,40712.0,277.8423,277.8423,276.9235,277.1954,40712.0
2023-03-03 10:40:00,295.58,296.32,295.56,296.1,36982.0,277.1391,277.833,277.1204,277.6267,36982.0
2023-03-03 10:50:00,296.09,296.09,295.39,295.85,36893.0,277.6173,277.6173,276.961,277.3923,36893.0
2023-03-03 11:00:00,295.91,296.18,295.69,295.98,41496.0,277.4485,277.7017,277.2423,277.5142,41496.0
2023-03-03 11:10:00,295.98,296.34,295.7,296.28,32387.0,277.5142,277.8517,277.2516,277.7955,32387.0
2023-03-03 11:20:00,296.31,296.37,295.78,296.02,42495.0,277.8236,277.8798,277.3266,277.5517,42495.0
2023-03-03 11:30:00,296.06,296.88,295.96,296.4,40124.0,277.5892,278.358,277.4954,277.908,40124.0
2023-03-03 11:40:00,296.4,296.95,296.27,296.92,21301.0,277.908,278.4237,277.7861,278.3955,21301.0
2023-03-03 11:50:00,296.91,297.48,296.84,297.29,32270.0,278.3861,278.9206,278.3205,278.7424,32270.0
2023-03-03 12:00:00,297.25,297.33,297.03,297.06,30661.0,278.7049,278.7799,278.4987,278.5268,30661.0
2023-03-03 12:10:00,297.11,297.5,297.11,297.48,33837.0,278.5737,278.9393,278.5737,278.9206,33837.0
2023-03-03 12:20:00,297.5,297.55,297.17,297.43,30292.0,278.9393,278.9862,278.6299,278.8737,30292.0
2023-03-03 12:30:00,297.38,297.38,296.81,296.97,23497.0,278.8268,278.8268,278.2924,278.4424,23497.0
2023-03-03 12:40:00,296.99,297.24,296.51,297.13,29840.0,278.4612,278.6956,278.0111,278.5924,29840.0
2023-03-03 12:50:00,297.17,297.26,296.91,297.03,29208.0,278.6299,278.7143,278.3861,278.4987,29208.0
2023-03-03 13:00:00,296.94,297.28,296.83,297.18,19814.0,278.4143,278.7331,278.3111,278.6393,19814.0
2023-03-03 13:10:00,297.17,297.44,296.62,296.76,38821.0,278.6299,278.8831,278.1142,278.2455,38821.0
2023-03-03 13:20:00,296.81,297.07,296.52,296.93,32300.0,278.2924,278.5362,278.0205,278.4049,32300.0
2023-03-03 13:30:00,296.96,297.09,296.74,296.96,28521.0,278.433,278.5549,278.2268,278.433,28521.0
2023-03-03 13:40:00,296.91,297.34,296.82,297.34,28159.0,278.3861,278.7893,278.3018,278.7893,28159.0
2023-03-03 13:50:00,297.32,297.58,297.17,297.31,28680.0,278.7706,279.0143,278.6299,278.7612,28680.0
2023-03-03 14:00:00,297.33,297.73,297.08,297.72,39590.0,278.7799,279.155,278.5455,279.1456,39590.0
2023-03-03 14:10:00,297.7,297.89,297.38,297.38,37714.0,279.1269,279.305,278.8268,278.8268,37714.0
2023-03-03 14:20:00,297.39,297.86,297.39,297.83,39525.0,278.8362,279.2769,278.8362,279.2488,39525.0
2023-03-03 14:30:00,297.79,297.89,297.46,297.51,38644.0,279.2112,279.305,278.9018,278.9487,38644.0
2023-03-03 14:40:00,297.49,298.03,297.4,297.93,41647.0,278.93,279.4363,278.8456,279.3425,41647.0
2023-03-03 14:50:00,297.93,298.09,297.79,298.07,37524.0,279.3425,279.4925,279.2112,279.4738,37524.0
2023-03-03 15:00:00,298.06,298.42,297.79,298.35,50560.0,279.4644,279.8019,279.2112,279.7363,50560.0
2023-03-03 15:10:00,298.34,298.37,297.94,298.22,61631.0,279.7269,279.7551,279.3519,279.6144,61631.0
2023-03-03 15:20:00,298.27,298.58,298.07,298.43,54032.0,279.6613,279.952,279.4738,279.8113,54032.0
2023-03-03 15:30:00,298.41,298.57,298.19,298.43,68503.0,279.7926,279.9426,279.5863,279.8113,68503.0
2023-03-03 15:40:00,298.42,298.59,298.26,298.57,97069.0,279.8019,279.9613,279.6519,279.9426,97069.0
2023-03-03 15:50:00,298.59,298.61,298.03,298.46,188259.0,279.9613,279.9801,279.4363,279.8394,188259.0
2023-03-06 09:30:00,298.0,299.69,297.55,299.4,144128.0,279.4081,280.9927,278.9862,280.7208,144128.0
2023-03-06 09:40:00,299.64,299.89,298.41,298.98,75968.0,280.9458,281.1802,279.7926,280.327,75968.0
2023-03-06 09:50:00,298.95,299.1,298.43,298.57,72429.0,280.2989,280.4395,279.8113,279.9426,72429.0
2023-03-06 10:00:00,298.55,300.11,298.08,299.63,64537.0,279.9238,281.3865,279.4832,280.9365,64537.0
2023-03-06 10:10:00,299.7,299.88,298.67,299.62,47227.0,281.0021,281.1709,280.0363,280.9271,47227.0
2023-03-06 10:20:00,299.66,299.75,299.0,299.07,35837.0,280.9646,281.049,280.3458,280.4114,35837.0
2023-03-06 10:30:00,299.21,299.39,298.87,299.02,45074.0,280.5427,280.7114,280.2239,280.3645,45074.0
2023-03-06 10:40:00,298.98,299.49,298.86,299.13,44300.0,280.327,280.8052,280.2145,280.4676,44300.0
2023-03-06 10:50:00,299.13,299.34,298.99,299.13,44749.0,280.4676,280.6645,280.3364,280.4676,44749.0
2023-03-06 11:00:00,299.27,299.44,298.86,299.16,82430.0,280.5989,280.7583,280.2145,280.4958,82430.0
2023-03-06 11:10:00,299.2,299.41,298.73,298.83,33736.0,280.5333,280.7302,280.0926,280.1864,33736.0
2023-03-06 11:20:00,298.76,298.88,298.26,298.42,50201.0,280.1207,280.2332,279.6519,279.8019,50201.0
2023-03-06 11:30:00,298.44,298.77,298.36,298.68,56666.0,279.8207,280.1301,279.7457,280.0457,56666.0
2023-03-06 11:40:00,298.75,299.14,298.64,298.67,35191.0,280.1114,280.477,280.0082,280.0363,35191.0
2023-03-06 11:50:00,298.72,299.09,298.43,298.86,42710.0,280.0832,280.4301,279.8113,280.2145,42710.0
2023-03-06 12:00:00,298.85,299.02,298.68,298.84,42296.0,280.2051,280.3645,280.0457,280.1957,42296.0
2023-03-06 12:10:00,298.87,299.1,298.74,298.95,31975.0,280.2239,280.4395,280.102,280.2989,31975.0
2023-03-06 12:20:00,298.93,298.96,298.47,298.6,37229.0,280.2801,280.3083,279.8488,279.9707,37229.0
2023-03-06 12:30:00,298.63,298.7,298.45,298.59,43985.0,279.9988,280.0645,279.8301,279.9613,43985.0
2023-03-06 12:40:00,298.58,298.69,297.93,298.05,37613.0,279.952,280.0551,279.3425,279.455,37613.0
2023-03-06 12:50:00,298.01,298.28,297.95,298.1,39171.0,279.4175,279.6707,279.3613,279.5019,39171.0
2023-03-06 13:00:00,298.1,298.2,297.24,297.36,41347.0,279.5019,279.5957,278.6956,278.8081,41347.0
2023-03-06 13:10:00,297.33,297.91,297.05,297.91,32323.0,278.7799,279.3238,278.5174,279.3238,32323.0
2023-03-06 13:20:00,297.9,297.9,297.41,297.51,42206.0,279.3144,279.3144,278.855,278.9487,42206.0
2023-03-06 13:30:00,297.53,297.76,297.26,297.27,18284.0,278.9675,279.1831,278.7143,278.7237,18284.0
2023-03-06 13:40:00,297.18,297.52,297.13,297.26,30074.0,278.6393,278.9581,278.5924,278.7143,30074.0
2023-03-06 13:50:00,297.25,297.37,296.98,297.22,27832.0,278.7049,278.8175,278.4518,278.6768,27832.0
2023-03-06 14:00:00,297.23,297.53,297.18,297.29,39683.0,278.6862,278.9675,278.6393,278.7424,39683.0
2023-03-06 14:10:00,297.32,297.84,297.27,297.84,69667.0,278.7706,279.2581,278.7237,279.2581,69667.0
2023-03-06 14:20:00,297.84,297.91,297.4,297.79,32961.0,279.2581,279.3238,278.8456,279.2112,32961.0
2023-03-06 14:30:00,297.79,297.95,297.63,297.8,25323.0,279.2112,279.3613,279.0612,279.2206,25323.0
2023-03-06 14:40:00,297.81,298.04,297.73,297.8,34466.0,279.23,279.4456,279.155,279.2206,34466.0
2023-03-06 14:50:00,297.72,298.12,297.58,297.85,42173.0,279.1456,279.5207,279.0143,279.2675,42173.0
2023-03-06 15:00:00,297.85,297.93,297.49,297.89,42538.0,279.2675,279.3425,278.93,279.305,42538.0
2023-03-06 15:10:00,297.88,297.94,297.47,297.76,62999.0,279.2956,279.3519,278.9112,279.1831,62999.0
2023-03-06 15:20:00,297.78,298.05,297.73,297.87,65842.0,279.2019,279.455,279.155,279.2863,65842.0
2023-03-06 15:30:00,297.86,298.26,297.86,298.07,56783.0,279.2769,279.6519,279.2769,279.4738,56783.0
2023-03-06 15:40:00,298.05,298.38,297.95,298.25,53399.0,279.455,279.7644,279.3613,279.6425,53399.0
2023-03-06 15:50:00,298.26,298.39,297.95,298.16,166556.0,279.6519,279.7738,279.3613,279.5582,166556.0
2023-03-07 09:30:00,299.06,299.06,296.77,297.6,106224.0,280.402,280.402,278.2549,279.0331,106224.0
2023-03-07 09:40:00,297.7,297.82,296.43,296.78,72067.0,279.1269,279.2394,277.9361,278.2643,72067.0
2023-03-07 09:50:00,296.78,297.01,296.31,296.48,61237.0,278.2643,278.4799,277.8236,277.983,61237.0
2023-03-07 10:00:00,296.38,296.48,293.95,294.31,156591.0,277.8892,277.983,275.6108,275.9484,156591.0
2023-03-07 10:10:00,294.25,294.85,293.67,294.37,104697.0,275.8921,276.4547,275.3483,276.0046,104697.0
2023-03-07 10:20:00,294.33,295.38,293.96,294.29,43223.0,275.9671,276.9516,275.6202,275.9296,43223.0
2023-03-07 10:30:00,294.23,295.45,294.19,294.88,41023.0,275.8734,277.0172,275.8358,276.4828,41023.0
2023-03-07 10:40:00,294.85,295.03,294.09,294.73,36097.0,276.4547,276.6234,275.7421,276.3422,36097.0
2023-03-07 10:50:00,294.7,294.77,293.24,293.24,112724.0,276.314,276.3797,274.9451,274.9451,112724.0
2023-03-07 11:00:00,293.22,294.21,293.11,293.56,73805.0,274.9264,275.8546,274.8232,275.2452,73805.0
2023-03-07 11:10:00,293.6,294.02,293.0,293.4,61219.0,275.2827,275.6765,274.7201,275.0951,61219.0
2023-03-07 11:20:00,293.48,293.79,293.16,293.26,54526.0,275.1701,275.4608,274.8701,274.9639,54526.0
2023-03-07 11:30:00,293.32,293.71,293.14,293.59,31064.0,275.0201,275.3858,274.8514,275.2733,31064.0
2023-03-07 11:40:00,293.66,293.71,293.21,293.41,50058.0,275.3389,275.3858,274.917,275.1045,50058.0
2023-03-07 11:50:00,293.45,293.6,292.86,292.89,60062.0,275.142,275.2827,274.5888,274.617,60062.0
2023-03-07 12:00:00,292.88,293.1,292.58,292.88,32096.0,274.6076,274.8139,274.3263,274.6076,32096.0
2023-03-07 12:10:00,292.91,293.61,292.76,293.6,54092.0,274.6357,275.292,274.4951,275.2827,54092.0
2023-03-07 12:20:00,293.65,294.62,293.6,293.8,44091.0,275.3295,276.239,275.2827,275.4702,44091.0
2023-03-07 12:30:00,293.86,293.87,293.28,293.53,34061.0,275.5264,275.5358,274.9826,275.217,34061.0
2023-03-07 12:40:00,293.48,293.53,293.04,293.17,28349.0,275.1701,275.217,274.7576,274.8795,28349.0
2023-03-07 12:50:00,293.12,293.47,292.89,292.97,36058.0,274.8326,275.1608,274.617,274.692,36058.0
2023-03-07 13:00:00,293.01,293.01,291.92,291.98,51928.0,274.7295,274.7295,273.7075,273.7637,51928.0
2023-03-07 13:10:00,291.99,292.01,291.52,291.6,52791.0,273.7731,273.7919,273.3324,273.4074,52791.0
2023-03-07 13:20:00,291.65,292.18,291.49,291.96,45670.0,273.4543,273.9512,273.3043,273.745,45670.0
2023-03-07 13:30:00,291.98,292.19,291.48,291.62,35601.0,273.7637,273.9606,273.2949,273.4262,35601.0
2023-03-07 13:40:00,291.57,291.64,290.92,291.06,51079.0,273.3793,273.4449,272.7699,272.9011,51079.0
2023-03-07 13:50:00,291.03,291.51,291.03,291.43,45709.0,272.873,273.323,272.873,273.248,45709.0
2023-03-07 14:00:00,291.42,291.63,291.2,291.21,34662.0,273.2387,273.4356,273.0324,273.0418,34662.0
2023-03-07 14:10:00,291.19,291.5,291.15,291.19,32307.0,273.023,273.3137,272.9855,273.023,32307.0
2023-03-07 14:20:00,291.18,291.29,290.82,290.89,55781.0,273.0136,273.1168,272.6761,272.7417,55781.0
2023-03-07 14:30:00,290.87,291.03,290.52,290.56,41108.0,272.723,272.873,272.3948,272.4323,41108.0
2023-03-07 14:40:00,290.57,290.9,290.57,290.77,28378.0,272.4417,272.7511,272.4417,272.6292,28378.0
2023-03-07 14:50:00,290.77,290.84,290.5,290.74,33025.0,272.6292,272.6948,272.3761,272.6011,33025.0
2023-03-07 15:00:00,290.74,291.36,290.72,291.33,92819.0,272.6011,273.1824,272.5823,273.1543,92819.0
2023-03-07 15:10:00,291.36,292.14,291.36,291.66,49801.0,273.1824,273.9137,273.1824,273.4637,49801.0
2023-03-07 15:20:00,291.63,291.68,291.16,291.42,36930.0,273.4356,273.4824,272.9949,273.2387,36930.0
2023-03-07 15:30:00,291.4,291.72,291.26,291.56,57138.0,273.2199,273.5199,273.0886,273.3699,57138.0
2023-03-07 15:40:00,291.57,291.68,290.5,290.66,103719.0,273.3793,273.4824,272.3761,272.5261,103719.0
2023-03-07 15:50:00,290.68,290.93,290.42,290.72,220452.0,272.5448,272.7792,272.3011,272.5823,220452.0
2023-03-08 09:30:00,289.44,290.25,288.66,289.23,169441.0,273.328,274.0929,272.5914,273.1297,169441.0
2023-03-08 09:40:00,289.29,289.36,288.44,288.81,80693.0,273.1864,273.2525,272.3837,272.7331,80693.0
2023-03-08 09:50:00,288.87,289.8,288.66,289.25,53715.0,272.7897,273.668,272.5914,273.1486,53715.0
2023-03-08 10:00:00,289.19,290.3,288.27,290.03,49686.0,273.0919,274.1401,272.2231,273.8852,49686.0
2023-03-08 10:10:00,289.94,290.36,289.63,289.81,30409.0,273.8002,274.1968,273.5074,273.6774,30409.0
2023-03-08 10:20:00,289.85,290.98,289.51,290.06,46958.0,273.7152,274.7823,273.3941,273.9135,46958.0
2023-03-08 10:30:00,290.1,290.49,289.79,289.97,34882.0,273.9513,274.3196,273.6585,273.8285,34882.0
2023-03-08 10:40:00,289.97,290.03,289.56,289.65,38065.0,273.8285,273.8852,273.4413,273.5263,38065.0
2023-03-08 10:50:00,289.6,289.96,289.32,289.58,31256.0,273.4791,273.8191,273.2147,273.4602,31256.0
2023-03-08 11:00:00,289.56,289.92,289.3,289.61,40465.0,273.4413,273.7813,273.1958,273.4886,40465.0
2023-03-08 11:10:00,289.61,289.84,289.24,289.53,23894.0,273.4886,273.7058,273.1392,273.413,23894.0
2023-03-08 11:20:00,289.58,290.09,289.52,289.76,29347.0,273.4602,273.9418,273.4036,273.6302,29347.0
2023-03-08 11:30:00,289.76,289.89,289.29,289.76,60409.0,273.6302,273.753,273.1864,273.6302,60409.0
2023-03-08 11:40:00,289.82,290.61,289.74,290.46,60047.0,273.6869,274.4329,273.6113,274.2912,60047.0
2023-03-08 11:50:00,290.49,290.82,290.36,290.39,56167.0,274.3196,274.6312,274.1968,274.2251,56167.0
2023-03-08 12:00:00,290.39,290.42,289.89,290.01,23692.0,274.2251,274.2535,273.753,273.8663,23692.0
2023-03-08 12:10:00,290.02,290.06,289.49,289.84,48558.0,273.8757,273.9135,273.3752,273.7058,48558.0
2023-03-08 12:20:00,289.89,289.93,289.46,289.65,34887.0,273.753,273.7907,273.3469,273.5263,34887.0
2023-03-08 12:30:00,289.59,289.63,289.21,289.47,54203.0,273.4697,273.5074,273.1108,273.3563,54203.0
2023-03-08 12:40:00,289.5,289.69,289.41,289.52,36011.0,273.3847,273.5641,273.2997,273.4036,36011.0
2023-03-08 12:50:00,289.52,289.54,289.28,289.44,25121.0,273.4036,273.4225,273.1769,273.328,25121.0
2023-03-08 13:00:00,289.44,289.7,289.28,289.4,32837.0,273.328,273.5735,273.1769,273.2902,32837.0
2023-03-08 13:10:00,289.45,289.63,289.25,289.35,36734.0,273.3375,273.5074,273.1486,273.243,36734.0
2023-03-08 13:20:00,289.29,289.58,289.27,289.34,21707.0,273.1864,273.4602,273.1675,273.2336,21707.0
2023-03-08 13:30:00,289.34,289.73,289.25,289.65,40489.0,273.2336,273.6019,273.1486,273.5263,40489.0
2023-03-08 13:40:00,289.63,289.73,289.58,289.72,18333.0,273.5074,273.6019,273.4602,273.5924,18333.0
2023-03-08 13:50:00,289.66,290.02,289.58,289.93,28103.0,273.5358,273.8757,273.4602,273.7907,28103.0
2023-03-08 14:00:00,289.94,290.44,289.93,290.44,43163.0,273.8002,274.2724,273.7907,274.2724,43163.0
2023-03-08 14:10:00,290.39,290.67,290.15,290.16,50637.0,274.2251,274.4895,273.9985,274.0079,50637.0
2023-03-08 14:20:00,290.18,290.33,290.05,290.31,29276.0,274.0268,274.1685,273.9041,274.1496,29276.0
2023-03-08 14:30:00,290.28,290.43,290.16,290.26,21932.0,274.1213,274.2629,274.0079,274.1024,21932.0
2023-03-08 14:40:00,290.25,290.82,290.2,290.75,41652.0,274.0929,274.6312,274.0457,274.5651,41652.0
2023-03-08 14:50:00,290.74,290.77,290.43,290.54,48494.0,274.5557,274.584,274.2629,274.3668,48494.0
2023-03-08 15:00:00,290.58,290.96,290.58,290.91,46516.0,274.4046,274.7634,274.4046,274.7162,46516.0
2023-03-08 15:10:00,290.9,291.07,290.69,290.8,35539.0,274.7067,274.8673,274.5084,274.6123,35539.0
2023-03-08 15:20:00,290.77,290.95,290.51,290.66,40342.0,274.584,274.754,274.3385,274.4801,40342.0
2023-03-08 15:30:00,290.67,291.58,290.65,291.44,75399.0,274.4895,275.3489,274.4707,275.2167,75399.0
2023-03-08 15:40:00,291.5,292.46,291.47,291.8,138555.0,275.2733,276.1799,275.245,275.5566,138555.0
2023-03-08 15:50:00,291.73,292.04,291.31,291.54,313611.0,275.4905,275.7833,275.0939,275.3111,313611.0
2023-03-09 09:30:00,293.05,294.37,292.46,294.19,115946.0,276.7371,277.9836,276.1799,277.8136,115946.0
2023-03-09 09:40:00,294.22,294.3,293.27,293.86,37675.0,277.8419,277.9175,276.9448,277.502,37675.0
2023-03-09 09:50:00,294.0,294.12,293.59,294.03,31452.0,277.6342,277.7475,277.247,277.6625,31452.0
2023-03-09 10:00:00,294.07,294.22,293.44,293.64,37404.0,277.7003,277.8419,277.1054,277.2942,37404.0
2023-03-09 10:10:00,293.7,293.75,293.06,293.2,33097.0,277.3509,277.3981,276.7465,276.8787,33097.0
2023-03-09 10:20:00,293.24,293.58,292.95,293.43,38001.0,276.9165,277.2376,276.6426,277.0959,38001.0
2023-03-09 10:30:00,293.49,294.0,293.49,293.74,24639.0,277.1526,277.6342,277.1526,277.3887,24639.0
2023-03-09 10:40:00,293.84,294.14,293.42,293.69,24506.0,277.4831,277.7664,277.0865,277.3414,24506.0
2023-03-09 10:50:00,293.78,294.03,293.49,293.65,92102.0,277.4264,277.6625,277.1526,277.3037,92102.0
2023-03-09 11:00:00,293.6,293.62,293.06,293.37,28762.0,277.2564,277.2753,276.7465,277.0393,28762.0
2023-03-09 11:10:00,293.3,293.53,293.1,293.25,19012.0,276.9731,277.1903,276.7843,276.9259,19012.0
2023-03-09 11:20:00,293.29,293.55,292.88,293.0,44448.0,276.9637,277.2092,276.5765,276.6898,44448.0
2023-03-09 11:30:00,293.0,293.46,292.88,293.22,23995.0,276.6898,277.1242,276.5765,276.8976,23995.0
2023-03-09 11:40:00,293.19,293.27,292.69,292.88,32197.0,276.8693,276.9448,276.3971,276.5765,32197.0
2023-03-09 11:50:00,292.84,292.96,292.35,292.59,20696.0,276.5388,276.6521,276.076,276.3027,20696.0
2023-03-09 12:00:00,292.63,292.71,291.88,292.56,26809.0,276.3404,276.416,275.6322,276.2743,26809.0
2023-03-09 12:10:00,292.56,292.96,292.52,292.86,18437.0,276.2743,276.6521,276.2366,276.5576,18437.0
2023-03-09 12:20:00,292.87,293.07,292.75,292.95,47139.0,276.5671,276.756,276.4538,276.6426,47139.0
2023-03-09 12:30:00,292.93,292.98,292.53,292.85,28948.0,276.6237,276.671,276.246,276.5482,28948.0
2023-03-09 12:40:00,292.81,292.97,292.47,292.48,22785.0,276.5104,276.6615,276.1894,276.1988,22785.0
2023-03-09 12:50:00,292.57,293.05,292.43,292.97,20685.0,276.2838,276.7371,276.1516,276.6615,20685.0
2023-03-09 13:00:00,292.94,293.4,292.91,293.27,29566.0,276.6332,277.0676,276.6049,276.9448,29566.0
2023-03-09 13:10:00,293.34,293.48,293.06,293.06,25114.0,277.0109,277.1431,276.7465,276.7465,25114.0
2023-03-09 13:20:00,293.14,293.25,291.91,292.13,24205.0,276.8221,276.9259,275.6605,275.8683,24205.0
2023-03-09 13:30:00,292.03,292.19,291.64,291.67,27318.0,275.7738,275.9249,275.4056,275.4339,27318.0
2023-03-09 13:40:00,291.68,291.88,291.09,291.15,49473.0,275.4433,275.6322,274.8862,274.9428,49473.0
2023-03-09 13:50:00,291.15,291.72,290.96,291.55,25148.0,274.9428,275.4811,274.7634,275.3206,25148.0
2023-03-09 14:00:00,291.54,291.72,291.01,291.18,20093.0,275.3111,275.4811,274.8106,274.9712,20093.0
2023-03-09 14:10:00,291.2,291.36,290.58,290.7,19438.0,274.99,275.1411,274.4046,274.5179,19438.0
2023-03-09 14:20:00,290.72,291.0,290.54,290.72,29542.0,274.5368,274.8012,274.3668,274.5368,29542.0
2023-03-09 14:30:00,290.71,290.78,290.05,290.69,39293.0,274.5273,274.5934,273.9041,274.5084,39293.0
2023-03-09 14:40:00,290.72,291.17,290.39,290.55,17154.0,274.5368,274.9617,274.2251,274.3762,17154.0
2023-03-09 14:50:00,290.59,290.59,290.0,290.12,24512.0,274.414,274.414,273.8568,273.9702,24512.0
2023-03-09 15:00:00,290.14,290.16,289.64,289.86,37259.0,273.9891,274.0079,273.5169,273.7246,37259.0
2023-03-09 15:10:00,289.84,289.95,288.75,288.76,46798.0,273.7058,273.8096,272.6764,272.6859,46798.0
2023-03-09 15:20:00,288.76,289.21,288.02,288.69,65725.0,272.6859,273.1108,271.9871,272.6198,65725.0
2023-03-09 15:30:00,288.59,289.41,288.35,289.17,73052.0,272.5253,273.2997,272.2987,273.073,73052.0
2023-03-09 15:40:00,289.16,289.27,288.29,289.14,89338.0,273.0636,273.1675,272.242,273.0447,89338.0
2023-03-09 15:50:00,289.0,289.45,287.75,288.05,228869.0,272.9125,273.3375,271.7321,272.0154,228869.0
2023-03-10 09:30:00,288.56,288.73,286.96,287.02,94473.0,272.497,272.6575,270.9861,271.0427,94473.0
2023-03-10 09:40:00,287.11,287.46,286.3,286.98,57794.0,271.1277,271.4582,270.3628,271.005,57794.0
2023-03-10 09:50:00,286.86,288.08,286.44,287.61,40694.0,270.8916,272.0437,270.495,271.5999,40694.0
2023-03-10 10:00:00,287.55,289.06,287.5,288.42,57805.0,271.5432,272.9692,271.496,272.3648,57805.0
2023-03-10 10:10:00,288.39,289.46,288.16,288.84,52041.0,272.3365,273.3469,272.1193,272.7614,52041.0
2023-03-10 10:20:00,288.75,289.12,288.1,288.72,58016.0,272.6764,273.0258,272.0626,272.6481,58016.0
2023-03-10 10:30:00,288.71,290.85,288.68,290.38,64524.0,272.6387,274.6595,272.6103,274.2157,64524.0
2023-03-10 10:40:00,290.39,290.75,289.11,289.21,53806.0,274.2251,274.5651,273.0164,273.1108,53806.0
2023-03-10 10:50:00,289.19,291.2,288.9,291.0,64304.0,273.0919,274.99,272.8181,274.8012,64304.0
2023-03-10 11:00:00,290.86,291.08,290.25,291.05,59553.0,274.669,274.8767,274.0929,274.8484,59553.0
2023-03-10 11:10:00,291.06,291.49,290.46,291.43,57296.0,274.8578,275.2639,274.2912,275.2072,57296.0
2023-03-10 11:20:00,291.36,292.57,291.29,292.13,87179.0,275.1411,276.2838,275.075,275.8683,87179.0
2023-03-10 11:30:00,292.13,293.16,291.93,291.94,79869.0,275.8683,276.8409,275.6794,275.6889,79869.0
2023-03-10 11:40:00,291.99,292.23,289.93,290.23,95693.0,275.7361,275.9627,273.7907,274.074,95693.0
2023-03-10 11:50:00,290.09,290.1,288.12,288.2,145286.0,273.9418,273.9513,272.0815,272.157,145286.0
2023-03-10 12:00:00,288.26,289.15,287.75,287.75,45148.0,272.2137,273.0542,271.7321,271.7321,45148.0
2023-03-10 12:10:00,287.76,288.12,287.32,287.53,143291.0,271.7415,272.0815,271.326,271.5243,143291.0
2023-03-10 12:20:00,287.52,288.13,287.11,287.44,98218.0,271.5149,272.0909,271.1277,271.4394,98218.0
2023-03-10 12:30:00,287.38,288.74,287.02,287.99,80367.0,271.3827,272.667,271.0427,271.9587,80367.0
2023-03-10 12:40:00,288.06,288.12,286.72,286.74,105145.0,272.0248,272.0815,270.7594,270.7783,105145.0
2023-03-10 12:50:00,286.75,287.0,285.91,286.13,63347.0,270.7878,271.0238,269.9945,270.2023,63347.0
2023-03-10 13:00:00,286.1,287.04,286.01,286.99,26847.0,270.1739,271.0616,270.089,271.0144,26847.0
2023-03-10 13:10:00,287.07,287.17,285.7,285.72,58499.0,271.0899,271.1844,269.7962,269.8151,58499.0
2023-03-10 13:20:00,285.7,286.02,285.11,285.84,52653.0,269.7962,270.0984,269.2391,269.9284,52653.0
2023-03-10 13:30:00,285.79,285.9,284.98,285.11,58483.0,269.8812,269.9851,269.1163,269.2391,58483.0
2023-03-10 13:40:00,285.18,285.21,284.46,284.55,72537.0,269.3052,269.3335,268.6252,268.7102,72537.0
2023-03-10 13:50:00,284.51,284.65,284.1,284.38,64614.0,268.6725,268.8047,268.2853,268.5497,64614.0
2023-03-10 14:00:00,284.39,286.95,284.35,286.94,66477.0,268.5591,270.9766,268.5214,270.9672,66477.0
2023-03-10 14:10:00,286.99,287.15,285.9,286.58,36525.0,271.0144,271.1655,269.9851,270.6272,36525.0
2023-03-10 14:20:00,286.53,286.65,285.78,285.86,31903.0,270.58,270.6933,269.8718,269.9473,31903.0
2023-03-10 14:30:00,285.86,287.12,285.82,287.11,35644.0,269.9473,271.1372,269.9095,271.1277,35644.0
2023-03-10 14:40:00,286.98,288.44,286.6,288.44,50839.0,271.005,272.3837,270.6461,272.3837,50839.0
2023-03-10 14:50:00,288.3,288.78,287.78,288.28,49673.0,272.2515,272.7048,271.7604,272.2326,49673.0
2023-03-10 15:00:00,288.26,288.39,287.08,287.98,41328.0,272.2137,272.3365,271.0994,271.9493,41328.0
2023-03-10 15:10:00,287.91,288.26,286.6,286.6,40836.0,271.8832,272.2137,270.6461,270.6461,40836.0
2023-03-10 15:20:00,286.67,287.42,286.43,287.16,61915.0,270.7122,271.4205,270.4856,271.1749,61915.0
2023-03-10 15:30:00,287.12,287.26,286.14,286.26,65266.0,271.1372,271.2694,270.2117,270.325,65266.0
2023-03-10 15:40:00,286.26,286.3,285.19,285.31,82516.0,270.325,270.3628,269.3146,269.4279,82516.0
2023-03-10 15:50:00,285.28,286.53,285.22,286.3,212702.0,269.3996,270.58,269.3429,270.3628,212702.0
2023-03-13 09:30:00,283.99,292.0,282.6,289.43,258621.0,268.1814,275.7455,266.8688,273.3186,258621.0
2023-03-13 09:40:00,289.77,291.13,288.18,290.65,129853.0,273.6396,274.9239,272.1382,274.4707,129853.0
2023-03-13 09:50:00,290.51,292.34,290.24,291.64,95374.0,274.3385,276.0666,274.0835,275.4056,95374.0
2023-03-13 10:00:00,291.59,292.3,290.0,291.19,73321.0,275.3583,276.0288,273.8568,274.9806,73321.0
2023-03-13 10:10:00,291.38,291.44,289.27,289.31,46926.0,275.16,275.2167,273.1675,273.2053,46926.0
2023-03-13 10:20:00,289.23,290.1,288.57,289.0,50777.0,273.1297,273.9513,272.5064,272.9125,50777.0
2023-03-13 10:30:00,289.03,289.99,288.55,289.07,46821.0,272.9408,273.8474,272.4876,272.9786,46821.0
2023-03-13 10:40:00,289.01,289.8,288.5,289.44,35401.0,272.922,273.668,272.4403,273.328,35401.0
2023-03-13 10:50:00,289.61,290.49,288.47,289.91,64448.0,273.4886,274.3196,272.412,273.7719,64448.0
2023-03-13 11:00:00,289.85,290.75,289.42,289.91,49542.0,273.7152,274.5651,273.3091,273.7719,49542.0
2023-03-13 11:10:00,289.69,290.78,289.54,289.66,37828.0,273.5641,274.5934,273.4225,273.5358,37828.0
2023-03-13 11:20:00,289.81,290.73,288.89,290.73,47035.0,273.6774,274.5462,272.8086,274.5462,47035.0
2023-03-13 11:30:00,290.64,290.75,288.78,288.92,59493.0,274.4612,274.5651,272.7048,272.837,59493.0
2023-03-13 11:40:00,288.93,290.37,288.93,290.22,48440.0,272.8464,274.2062,272.8464,274.0646,48440.0
2023-03-13 11:50:00,290.25,290.26,288.77,289.46,29112.0,274.0929,274.1024,272.6953,273.3469,29112.0
2023-03-13 12:00:00,289.7,290.81,288.85,289.98,28138.0,273.5735,274.6218,272.7709,273.838,28138.0
2023-03-13 12:10:00,289.88,289.88,288.45,288.9,27925.0,273.7435,273.7435,272.3931,272.8181,27925.0
2023-03-13 12:20:00,288.9,289.41,288.41,288.65,34720.0,272.8181,273.2997,272.3554,272.582,34720.0
2023-03-13 12:30:00,288.77,288.83,287.69,288.31,34625.0,272.6953,272.752,271.6754,272.2609,34625.0
2023-03-13 12:40:00,288.33,289.05,287.24,287.41,34190.0,272.2798,272.9597,271.2505,271.411,34190.0
2023-03-13 12:50:00,287.48,288.15,287.17,287.75,27415.0,271.4771,272.1098,271.1844,271.7321,27415.0
2023-03-13 13:00:00,287.91,287.92,286.96,287.73,25357.0,271.8832,271.8926,270.9861,271.7132,25357.0
2023-03-13 13:10:00,287.92,288.52,287.65,287.95,31884.0,271.8926,272.4592,271.6377,271.921,31884.0
2023-03-13 13:20:00,287.92,287.94,287.11,287.74,30603.0,271.8926,271.9115,271.1277,271.7227,30603.0
2023-03-13 13:30:00,287.7,288.65,286.84,288.14,31029.0,271.6849,272.582,270.8728,272.1004,31029.0
2023-03-13 13:40:00,288.26,288.65,287.9,288.26,28142.0,272.2137,272.582,271.8737,272.2137,28142.0
2023-03-13 13:50:00,288.25,289.07,288.17,288.87,26676.0,272.2043,272.9786,272.1287,272.7897,26676.0
2023-03-13 14:00:00,289.0,289.7,288.89,289.11,28856.0,272.9125,273.5735,272.8086,273.0164,28856.0
2023-03-13 14:10:00,289.01,289.6,288.87,289.04,38121.0,272.922,273.4791,272.7897,272.9503,38121.0
2023-03-13 14:20:00,289.0,289.6,288.63,288.9,35629.0,272.9125,273.4791,272.5631,272.8181,35629.0
2023-03-13 14:30:00,289.04,289.8,288.73,288.96,31023.0,272.9503,273.668,272.6575,272.8747,31023.0
2023-03-13 14:40:00,289.03,289.7,288.65,288.94,39510.0,272.9408,273.5735,272.582,272.8559,39510.0
2023-03-13 14:50:00,288.92,289.24,288.63,288.94,34551.0,272.837,273.1392,272.5631,272.8559,34551.0
2023-03-13 15:00:00,288.85,289.2,288.06,288.33,40086.0,272.7709,273.1014,272.0248,272.2798,40086.0
2023-03-13 15:10:00,288.41,288.94,287.85,287.91,39423.0,272.3554,272.8559,271.8265,271.8832,39423.0
2023-03-13 15:20:00,287.85,287.85,286.39,286.79,56844.0,271.8265,271.8265,270.4478,270.8255,56844.0
2023-03-13 15:30:00,286.71,287.75,286.57,287.75,69595.0,270.75,271.7321,270.6178,271.7321,69595.0
2023-03-13 15:40:00,287.81,288.15,287.14,287.35,86222.0,271.7888,272.1098,271.1561,271.3544,86222.0
2023-03-13 15:50:00,287.31,287.41,286.22,286.6,262580.0,271.3166,271.411,270.2873,270.6461,262580.0
2023-03-14 09:30:00,289.3,289.8,286.83,287.53,110633.0,273.1958,273.668,270.8633,271.5243,110633.0
2023-03-14 09:40:00,287.56,287.92,286.22,286.48,71720.0,271.5527,271.8926,270.2873,270.5328,71720.0
2023-03-14 09:50:00,286.61,286.97,285.38,286.17,71507.0,270.6556,270.9955,269.494,270.24,71507.0
2023-03-14 10:00:00,286.05,286.1,284.79,285.54,85743.0,270.1267,270.1739,268.9369,269.6451,85743.0
2023-03-14 10:10:00,285.5,285.83,284.91,285.47,66962.0,269.6073,269.919,269.0502,269.579,66962.0
2023-03-14 10:20:00,285.54,286.79,285.38,286.55,95011.0,269.6451,270.8255,269.494,270.5989,95011.0
2023-03-14 10:30:00,286.6,287.24,286.2,286.5,71330.0,270.6461,271.2505,270.2684,270.5517,71330.0
2023-03-14 10:40:00,286.5,286.87,286.0,286.8,38973.0,270.5517,270.9011,270.0795,270.835,38973.0
2023-03-14 10:50:00,286.79,287.32,285.95,286.17,83272.0,270.8255,271.326,270.0323,270.24,83272.0
2023-03-14 11:00:00,286.2,286.52,285.71,286.42,44169.0,270.2684,270.5706,269.8057,270.4761,44169.0
2023-03-14 11:10:00,286.43,286.9,286.2,286.75,48741.0,270.4856,270.9294,270.2684,270.7878,48741.0
2023-03-14 11:20:00,286.64,286.93,286.39,286.47,35630.0,270.6839,270.9577,270.4478,270.5233,35630.0
2023-03-14 11:30:00,286.48,286.71,285.75,286.44,60594.0,270.5328,270.75,269.8434,270.495,60594.0
2023-03-14 11:40:00,286.39,286.58,286.12,286.32,39081.0,270.4478,270.6272,270.1928,270.3817,39081.0
2023-03-14 11:50:00,286.31,286.74,286.31,286.37,22017.0,270.3723,270.7783,270.3723,270.4289,22017.0
2023-03-14 12:00:00,286.45,286.68,286.04,286.09,33331.0,270.5045,270.7217,270.1173,270.1645,33331.0
2023-03-14 12:10:00,286.07,286.8,286.01,286.13,52597.0,270.1456,270.835,270.089,270.2023,52597.0
2023-03-14 12:20:00,286.15,286.21,285.53,285.57,35500.0,270.2212,270.2778,269.6357,269.6734,35500.0
2023-03-14 12:30:00,285.6,285.96,285.1,285.84,53108.0,269.7018,270.0417,269.2296,269.9284,53108.0
2023-03-14 12:40:00,285.74,286.08,285.18,286.08,43363.0,269.834,270.1551,269.3052,270.1551,43363.0
2023-03-14 12:50:00,286.11,286.17,285.2,285.52,34166.0,270.1834,270.24,269.324,269.6262,34166.0
2023-03-14 13:00:00,285.66,285.84,284.89,284.89,82860.0,269.7584,269.9284,269.0313,269.0313,82860.0
2023-03-14 13:10:00,284.84,284.94,283.33,284.15,46348.0,268.9841,269.0785,267.5581,268.3325,46348.0
2023-03-14 13:20:00,284.11,284.7,283.59,284.33,32826.0,268.2947,268.8519,267.8037,268.5025,32826.0
2023-03-14 13:30:00,284.29,284.44,284.0,284.32,22618.0,268.4647,268.6063,268.1908,268.493,22618.0
2023-03-14 13:40:00,284.42,284.55,283.45,283.69,33620.0,268.5875,268.7102,267.6715,267.8981,33620.0
2023-03-14 13:50:00,283.69,284.07,283.38,283.6,34579.0,267.8981,268.2569,267.6054,267.8131,34579.0
2023-03-14 14:00:00,283.67,283.8,282.28,282.8,56193.0,267.8792,268.002,266.5666,267.0576,56193.0
2023-03-14 14:10:00,282.7,283.06,282.33,282.67,42180.0,266.9632,267.3032,266.6138,266.9349,42180.0
2023-03-14 14:20:00,282.61,283.44,282.36,283.42,79346.0,266.8782,267.662,266.6421,267.6431,79346.0
2023-03-14 14:30:00,283.42,283.91,283.3,283.51,56978.0,267.6431,268.1059,267.5298,267.7281,56978.0
2023-03-14 14:40:00,283.49,283.49,282.53,282.78,66710.0,267.7092,267.7092,266.8027,267.0388,66710.0
2023-03-14 14:50:00,282.73,283.36,282.36,282.51,69637.0,266.9915,267.5865,266.6421,266.7838,69637.0
2023-03-14 15:00:00,282.59,283.07,282.28,282.62,57222.0,266.8593,267.3126,266.5666,266.8877,57222.0
2023-03-14 15:10:00,282.58,282.58,281.39,282.18,89950.0,266.8499,266.8499,265.7261,266.4722,89950.0
2023-03-14 15:20:00,282.25,282.33,281.65,282.25,46004.0,266.5383,266.6138,265.9717,266.5383,46004.0
2023-03-14 15:30:00,282.23,283.24,282.1,283.0,74218.0,266.5194,267.4731,266.3966,267.2465,74218.0
2023-03-14 15:40:00,282.99,284.08,282.87,284.07,100301.0,267.2371,268.2664,267.1237,268.2569,100301.0
2023-03-14 15:50:00,284.08,285.86,284.06,285.52,296065.0,268.2664,269.9473,268.2475,269.6262,296065.0
2023-03-15 09:30:00,283.95,285.32,283.31,284.52,196901.0,268.1436,269.4374,267.5393,268.6819,196901.0
2023-03-15 09:40:00,284.74,289.16,284.57,287.95,147740.0,268.8896,273.0636,268.7291,271.921,147740.0
2023-03-15 09:50:00,287.78,287.92,284.88,284.88,80150.0,271.7604,271.8926,269.0219,269.0219,80150.0
2023-03-15 10:00:00,284.82,286.24,284.35,284.76,89764.0,268.9652,270.3062,268.5214,268.9085,89764.0
2023-03-15 10:10:00,284.76,285.09,283.23,284.48,47397.0,268.9085,269.2202,267.4637,268.6441,47397.0
2023-03-15 10:20:00,284.37,285.19,283.63,284.03,49197.0,268.5402,269.3146,267.8414,268.2192,49197.0
2023-03-15 10:30:00,284.01,284.39,283.42,283.7,43704.0,268.2003,268.5591,267.6431,267.9075,43704.0
2023-03-15 10:40:00,283.57,284.04,282.67,282.86,45758.0,267.7848,268.2286,266.9349,267.1143,45758.0
2023-03-15 10:50:00,282.79,284.84,282.67,284.49,65666.0,267.0482,268.9841,266.9349,268.6536,65666.0
2023-03-15 11:00:00,284.58,285.25,283.99,284.87,70620.0,268.7386,269.3713,268.1814,269.0124,70620.0
2023-03-15 11:10:00,284.83,285.86,284.81,285.8,40163.0,268.9746,269.9473,268.9558,269.8906,40163.0
2023-03-15 11:20:00,285.81,285.85,284.82,285.19,38363.0,269.9001,269.9379,268.9652,269.3146,38363.0
2023-03-15 11:30:00,285.27,285.82,284.66,284.77,29442.0,269.3901,269.9095,268.8141,268.918,29442.0
2023-03-15 11:40:00,284.77,285.5,284.59,284.67,54976.0,268.918,269.6073,268.748,268.8235,54976.0
2023-03-15 11:50:00,284.67,284.79,283.89,284.05,39025.0,268.8235,268.9369,268.087,268.2381,39025.0
2023-03-15 12:00:00,284.05,284.43,283.58,283.92,40917.0,268.2381,268.5969,267.7942,268.1153,40917.0
2023-03-15 12:10:00,283.77,284.09,283.19,283.24,68417.0,267.9736,268.2758,267.4259,267.4731,68417.0
2023-03-15 12:20:00,283.22,284.24,283.12,284.24,35192.0,267.4543,268.4175,267.3598,268.4175,35192.0
2023-03-15 12:30:00,284.2,284.69,283.37,283.61,48367.0,268.3797,268.8424,267.5959,267.8226,48367.0
2023-03-15 12:40:00,283.78,284.04,283.52,284.04,27042.0,267.9831,268.2286,267.7376,268.2286,27042.0
2023-03-15 12:50:00,283.98,284.0,283.26,283.63,33581.0,268.172,268.1908,267.492,267.8414,33581.0
2023-03-15 13:00:00,283.59,284.83,283.59,284.38,29018.0,267.8037,268.9746,267.8037,268.5497,29018.0
2023-03-15 13:10:00,284.38,285.46,284.37,285.46,55264.0,268.5497,269.5696,268.5402,269.5696,55264.0
2023-03-15 13:20:00,285.47,285.83,285.04,285.8,50560.0,269.579,269.919,269.1729,269.8906,50560.0
2023-03-15 13:30:00,285.8,286.36,285.43,285.72,39938.0,269.8906,270.4195,269.5412,269.8151,39938.0
2023-03-15 13:40:00,285.76,285.95,285.32,285.92,38740.0,269.8529,270.0323,269.4374,270.004,38740.0
2023-03-15 13:50:00,285.89,287.25,285.89,287.25,55035.0,269.9756,271.2599,269.9756,271.2599,55035.0
2023-03-15 14:00:00,287.24,287.55,286.82,286.9,47627.0,271.2505,271.5432,270.8539,270.9294,47627.0
2023-03-15 14:10:00,286.96,287.12,286.31,286.85,40840.0,270.9861,271.1372,270.3723,270.8822,40840.0
2023-03-15 14:20:00,286.94,288.63,286.66,288.03,54193.0,270.9672,272.5631,270.7028,271.9965,54193.0
2023-03-15 14:30:00,288.07,288.84,287.94,288.28,57636.0,272.0343,272.7614,271.9115,272.2326,57636.0
2023-03-15 14:40:00,288.28,288.44,286.85,286.85,33957.0,272.2326,272.3837,270.8822,270.8822,33957.0
2023-03-15 14:50:00,286.91,287.78,286.5,287.52,23772.0,270.9389,271.7604,270.5517,271.5149,23772.0
2023-03-15 15:00:00,287.49,287.9,286.73,286.74,26517.0,271.4866,271.8737,270.7689,270.7783,26517.0
2023-03-15 15:10:00,286.75,287.57,286.57,287.1,35750.0,270.7878,271.5621,270.6178,271.1183,35750.0
2023-03-15 15:20:00,287.03,288.2,286.77,287.88,59199.0,271.0522,272.157,270.8066,271.8549,59199.0
2023-03-15 15:30:00,287.86,288.21,286.86,287.13,57157.0,271.836,272.1665,270.8916,271.1466,57157.0
2023-03-15 15:40:00,287.08,287.19,286.21,286.79,68949.0,271.0994,271.2033,270.2778,270.8255,68949.0
2023-03-15 15:50:00,286.73,288.25,286.16,288.23,167565.0,270.7689,272.2043,270.2306,272.1854,167565.0
2023-03-16 09:30:00,287.0,287.23,285.0,286.05,109263.0,271.0238,271.241,269.1352,270.1267,109263.0
2023-03-16 09:40:00,286.16,287.32,285.5,285.79,73917.0,270.2306,271.326,269.6073,269.8812,73917.0
2023-03-16 09:50:00,285.86,286.8,285.36,286.54,44516.0,269.9473,270.835,269.4751,270.5895,44516.0
2023-03-16 10:00:00,286.54,286.91,285.9,285.9,51348.0,270.5895,270.9389,269.9851,269.9851,51348.0
2023-03-16 10:10:00,285.91,286.11,285.31,285.38,45567.0,269.9945,270.1834,269.4279,269.494,45567.0
2023-03-16 10:20:00,285.38,286.08,285.08,286.0,42227.0,269.494,270.1551,269.2107,270.0795,42227.0
2023-03-16 10:30:00,286.09,287.12,286.05,286.79,45842.0,270.1645,271.1372,270.1267,270.8255,45842.0
2023-03-16 10:40:00,286.81,287.69,286.71,287.35,42124.0,270.8444,271.6754,270.75,271.3544,42124.0
2023-03-16 10:50:00,287.43,288.03,287.15,287.35,58393.0,271.4299,271.9965,271.1655,271.3544,58393.0
2023-03-16 11:00:00,287.38,287.61,286.61,287.01,46526.0,271.3827,271.5999,270.6556,271.0333,46526.0
2023-03-16 11:10:00,287.07,287.59,286.88,287.1,52089.0,271.0899,271.581,270.9105,271.1183,52089.0
2023-03-16 11:20:00,287.14,287.65,286.92,287.35,75563.0,271.1561,271.6377,270.9483,271.3544,75563.0
2023-03-16 11:30:00,287.29,287.57,286.6,287.0,49279.0,271.2977,271.5621,270.6461,271.0238,49279.0
2023-03-16 11:40:00,287.02,287.37,286.66,287.11,40099.0,271.0427,271.3732,270.7028,271.1277,40099.0
2023-03-16 11:50:00,287.05,287.68,286.91,287.0,74161.0,271.0711,271.666,270.9389,271.0238,74161.0
2023-03-16 12:00:00,286.96,287.14,286.06,286.24,60951.0,270.9861,271.1561,270.1362,270.3062,60951.0
2023-03-16 12:10:00,286.26,286.46,285.79,286.36,46469.0,270.325,270.5139,269.8812,270.4195,46469.0
2023-03-16 12:20:00,286.38,286.47,285.72,285.83,42802.0,270.4384,270.5233,269.8151,269.919,42802.0
2023-03-16 12:30:00,285.86,285.93,285.24,285.66,57644.0,269.9473,270.0134,269.3618,269.7584,57644.0
2023-03-16 12:40:00,285.63,285.77,285.07,285.77,57163.0,269.7301,269.8623,269.2013,269.8623,57163.0
2023-03-16 12:50:00,285.8,286.92,285.8,286.52,87091.0,269.8906,270.9483,269.8906,270.5706,87091.0
2023-03-16 13:00:00,286.54,287.5,286.41,286.99,69977.0,270.5895,271.496,270.4667,271.0144,69977.0
2023-03-16 13:10:00,286.93,287.3,286.08,286.25,47799.0,270.9577,271.3071,270.1551,270.3156,47799.0
2023-03-16 13:20:00,286.23,286.62,286.07,286.08,25924.0,270.2967,270.665,270.1456,270.1551,25924.0
2023-03-16 13:30:00,286.11,286.17,285.76,286.16,42340.0,270.1834,270.24,269.8529,270.2306,42340.0
2023-03-16 13:40:00,286.19,286.22,285.59,285.88,45447.0,270.2589,270.2873,269.6923,269.9662,45447.0
2023-03-16 13:50:00,285.87,286.1,285.51,285.87,27742.0,269.9567,270.1739,269.6168,269.9567,27742.0
2023-03-16 14:00:00,285.81,285.84,285.22,285.81,50262.0,269.9001,269.9284,269.3429,269.9001,50262.0
2023-03-16 14:10:00,285.85,285.93,285.32,285.82,52102.0,269.9379,270.0134,269.4374,269.9095,52102.0
2023-03-16 14:20:00,285.83,285.92,285.5,285.77,45478.0,269.919,270.004,269.6073,269.8623,45478.0
2023-03-16 14:30:00,285.74,286.34,285.13,285.98,86929.0,269.834,270.4006,269.2579,270.0606,86929.0
2023-03-16 14:40:00,285.98,286.42,285.85,286.03,37906.0,270.0606,270.4761,269.9379,270.1078,37906.0
2023-03-16 14:50:00,286.04,286.38,285.9,286.28,33357.0,270.1173,270.4384,269.9851,270.3439,33357.0
2023-03-16 15:00:00,286.28,286.71,286.28,286.44,50450.0,270.3439,270.75,270.3439,270.495,50450.0
2023-03-16 15:10:00,286.45,286.72,286.26,286.49,47917.0,270.5045,270.7594,270.325,270.5422,47917.0
2023-03-16 15:20:00,286.48,286.89,286.39,286.72,50834.0,270.5328,270.92,270.4478,270.7594,50834.0
2023-03-16 15:30:00,286.71,286.71,286.39,286.56,57605.0,270.75,270.75,270.4478,270.6083,57605.0
2023-03-16 15:40:00,286.58,287.16,286.53,286.92,97317.0,270.6272,271.1749,270.58,270.9483,97317.0
2023-03-16 15:50:00,287.01,287.05,286.27,286.82,210856.0,271.0333,271.0711,270.3345,270.8539,210856.0
2023-03-17 09:30:00,287.82,291.84,287.63,291.44,1111903.0,271.7982,275.5944,271.6188,275.2167,1111903.0
2023-03-17 09:40:00,291.31,291.95,290.36,290.69,123864.0,275.0939,275.6983,274.1968,274.5084,123864.0
2023-03-17 09:50:00,290.78,291.11,289.12,290.05,110148.0,274.5934,274.9051,273.0258,273.9041,110148.0
2023-03-17 10:00:00,290.27,290.84,288.49,288.82,95581.0,274.1118,274.6501,272.4309,272.7425,95581.0
2023-03-17 10:10:00,288.72,288.72,286.77,287.25,73711.0,272.6481,272.6481,270.8066,271.2599,73711.0
2023-03-17 10:20:00,287.42,288.2,287.13,287.72,59619.0,271.4205,272.157,271.1466,271.7038,59619.0
2023-03-17 10:30:00,287.6,288.45,286.68,287.99,82127.0,271.5904,272.3931,270.7217,271.9587,82127.0
2023-03-17 10:40:00,287.96,288.29,287.36,288.29,74351.0,271.9304,272.242,271.3638,272.242,74351.0
2023-03-17 10:50:00,288.32,288.51,287.46,288.31,67263.0,272.2704,272.4498,271.4582,272.2609,67263.0
2023-03-17 11:00:00,288.37,288.37,287.11,287.81,35612.0,272.3176,272.3176,271.1277,271.7888,35612.0
2023-03-17 11:10:00,287.74,288.41,287.18,288.25,44931.0,271.7227,272.3554,271.1938,272.2043,44931.0
2023-03-17 11:20:00,288.38,288.64,287.72,288.42,38684.0,272.327,272.5726,271.7038,272.3648,38684.0
2023-03-17 11:30:00,288.37,289.36,288.13,288.76,80036.0,272.3176,273.2525,272.0909,272.6859,80036.0
2023-03-17 11:40:00,288.78,288.87,288.05,288.68,59318.0,272.7048,272.7897,272.0154,272.6103,59318.0
2023-03-17 11:50:00,288.67,289.09,287.99,288.49,46884.0,272.6009,272.9975,271.9587,272.4309,46884.0
2023-03-17 12:00:00,288.49,288.84,287.71,288.35,77690.0,272.4309,272.7614,271.6943,272.2987,77690.0
2023-03-17 12:10:00,288.35,288.47,287.57,287.6,68655.0,272.2987,272.412,271.5621,271.5904,68655.0
2023-03-17 12:20:00,287.57,287.67,286.98,287.37,65441.0,271.5621,271.6565,271.005,271.3732,65441.0
2023-03-17 12:30:00,287.33,288.73,287.33,288.53,54961.0,271.3355,272.6575,271.3355,272.4687,54961.0
2023-03-17 12:40:00,288.58,289.39,288.52,289.16,32451.0,272.5159,273.2808,272.4592,273.0636,32451.0
2023-03-17 12:50:00,289.22,289.72,289.01,289.59,38030.0,273.1203,273.5924,272.922,273.4697,38030.0
2023-03-17 13:00:00,289.59,289.69,289.06,289.69,44631.0,273.4697,273.5641,272.9692,273.5641,44631.0
2023-03-17 13:10:00,289.74,290.22,289.57,289.9,53667.0,273.6113,274.0646,273.4508,273.7624,53667.0
2023-03-17 13:20:00,290.0,290.2,289.2,289.44,48724.0,273.8568,274.0457,273.1014,273.328,48724.0
2023-03-17 13:30:00,289.36,289.61,288.33,288.72,41612.0,273.2525,273.4886,272.2798,272.6481,41612.0
2023-03-17 13:40:00,288.71,288.86,288.16,288.71,36767.0,272.6387,272.7803,272.1193,272.6387,36767.0
2023-03-17 13:50:00,288.76,288.79,288.18,288.56,32409.0,272.6859,272.7142,272.1382,272.497,32409.0
2023-03-17 14:00:00,288.57,288.84,287.74,287.91,58782.0,272.5064,272.7614,271.7227,271.8832,58782.0
2023-03-17 14:10:00,287.85,287.92,287.29,287.36,42419.0,271.8265,271.8926,271.2977,271.3638,42419.0
2023-03-17 14:20:00,287.36,287.49,286.33,286.33,50965.0,271.3638,271.4866,270.3911,270.3911,50965.0
2023-03-17 14:30:00,286.31,287.08,286.26,287.02,50428.0,270.3723,271.0994,270.325,271.0427,50428.0
2023-03-17 14:40:00,286.95,287.36,286.72,287.3,50035.0,270.9766,271.3638,270.7594,271.3071,50035.0
2023-03-17 14:50:00,287.3,288.1,286.83,288.01,71697.0,271.3071,272.0626,270.8633,271.9776,71697.0
2023-03-17 15:00:00,288.04,288.13,287.32,287.6,45233.0,272.006,272.0909,271.326,271.5904,45233.0
2023-03-17 15:10:00,287.56,288.56,287.53,288.25,59292.0,271.5527,272.497,271.5243,272.2043,59292.0
2023-03-17 15:20:00,288.25,289.14,288.05,288.96,76082.0,272.2043,273.0447,272.0154,272.8747,76082.0
2023-03-17 15:30:00,288.94,289.05,288.35,288.73,85232.0,272.8559,272.9597,272.2987,272.6575,85232.0
2023-03-17 15:40:00,288.71,289.39,288.31,288.64,100025.0,272.6387,273.2808,272.2609,272.5726,100025.0
2023-03-17 15:50:00,288.83,289.68,288.14,288.33,288444.0,272.752,273.5547,272.1004,272.2798,288444.0
2023-03-20 09:30:00,287.43,288.65,286.61,287.63,107470.0,271.4299,272.582,270.6556,271.6188,107470.0
2023-03-20 09:40:00,287.53,289.17,287.27,288.57,68082.0,271.5243,273.073,271.2788,272.5064,68082.0
2023-03-20 09:50:00,288.44,288.71,288.02,288.46,50454.0,272.3837,272.6387,271.9871,272.4026,50454.0
2023-03-20 10:00:00,288.42,288.98,287.33,287.61,48792.0,272.3648,272.8936,271.3355,271.5999,48792.0
2023-03-20 10:10:00,287.6,288.36,287.3,287.4,49031.0,271.5904,272.3081,271.3071,271.4016,49031.0
2023-03-20 10:20:00,287.49,288.44,287.41,288.26,36892.0,271.4866,272.3837,271.411,272.2137,36892.0
2023-03-20 10:30:00,288.31,288.56,287.81,288.26,48631.0,272.2609,272.497,271.7888,272.2137,48631.0
2023-03-20 10:40:00,288.28,289.45,288.2,289.45,51122.0,272.2326,273.3375,272.157,273.3375,51122.0
2023-03-20 10:50:00,289.48,289.48,288.6,289.38,49421.0,273.3658,273.3658,272.5348,273.2714,49421.0
2023-03-20 11:00:00,289.32,289.76,289.18,289.49,35423.0,273.2147,273.6302,273.0825,273.3752,35423.0
2023-03-20 11:10:00,289.48,289.5,288.73,289.0,31211.0,273.3658,273.3847,272.6575,272.9125,31211.0
2023-03-20 11:20:00,289.09,289.77,288.72,289.63,40676.0,272.9975,273.6396,272.6481,273.5074,40676.0
2023-03-20 11:30:00,289.63,289.83,289.32,289.32,43503.0,273.5074,273.6963,273.2147,273.2147,43503.0
2023-03-20 11:40:00,289.28,289.43,289.01,289.16,29658.0,273.1769,273.3186,272.922,273.0636,29658.0
2023-03-20 11:50:00,289.16,289.71,288.87,289.08,42050.0,273.0636,273.583,272.7897,272.9881,42050.0
2023-03-20 12:00:00,289.13,289.44,288.48,288.48,39908.0,273.0353,273.328,272.4215,272.4215,39908.0
2023-03-20 12:10:00,288.53,288.66,287.8,287.98,30514.0,272.4687,272.5914,271.7793,271.9493,30514.0
2023-03-20 12:20:00,288.02,288.08,287.47,287.79,28171.0,271.9871,272.0437,271.4677,271.7699,28171.0
2023-03-20 12:30:00,287.84,288.29,287.71,288.26,26815.0,271.8171,272.242,271.6943,272.2137,26815.0
2023-03-20 12:40:00,288.18,288.84,287.9,288.65,34465.0,272.1382,272.7614,271.8737,272.582,34465.0
2023-03-20 12:50:00,288.69,289.56,288.69,289.24,37990.0,272.6198,273.4413,272.6198,273.1392,37990.0
2023-03-20 13:00:00,289.27,289.65,289.02,289.35,44849.0,273.1675,273.5263,272.9314,273.243,44849.0
2023-03-20 13:10:00,289.37,289.56,289.21,289.24,14109.0,273.2619,273.4413,273.1108,273.1392,14109.0
2023-03-20 13:20:00,289.26,289.32,289.01,289.02,19447.0,273.158,273.2147,272.922,272.9314,19447.0
2023-03-20 13:30:00,289.0,289.28,288.49,288.62,23155.0,272.9125,273.1769,272.4309,272.5537,23155.0
2023-03-20 13:40:00,288.73,288.83,288.1,288.1,32146.0,272.6575,272.752,272.0626,272.0626,32146.0
2023-03-20 13:50:00,288.06,288.29,287.93,288.12,20850.0,272.0248,272.242,271.9021,272.0815,20850.0
2023-03-20 14:00:00,288.17,288.24,287.85,288.1,37279.0,272.1287,272.1948,271.8265,272.0626,37279.0
2023-03-20 14:10:00,288.1,288.28,287.63,287.87,28122.0,272.0626,272.2326,271.6188,271.8454,28122.0
2023-03-20 14:20:00,287.87,288.25,287.74,288.05,26868.0,271.8454,272.2043,271.7227,272.0154,26868.0
2023-03-20 14:30:00,288.08,288.1,287.32,287.42,30213.0,272.0437,272.0626,271.326,271.4205,30213.0
2023-03-20 14:40:00,287.42,287.84,287.3,287.74,27613.0,271.4205,271.8171,271.3071,271.7227,27613.0
2023-03-20 14:50:00,287.77,288.27,287.75,287.93,31687.0,271.751,272.2231,271.7321,271.9021,31687.0
2023-03-20 15:00:00,287.9,288.05,287.66,287.66,23719.0,271.8737,272.0154,271.6471,271.6471,23719.0
2023-03-20 15:10:00,287.67,288.24,287.51,288.2,25955.0,271.6565,272.1948,271.5055,272.157,25955.0
2023-03-20 15:20:00,288.23,288.31,287.67,288.23,27883.0,272.1854,272.2609,271.6565,272.1854,27883.0
2023-03-20 15:30:00,288.2,289.0,288.12,288.79,46633.0,272.157,272.9125,272.0815,272.7142,46633.0
2023-03-20 15:40:00,288.76,289.26,288.59,289.18,50011.0,272.6859,273.158,272.5253,273.0825,50011.0
2023-03-20 15:50:00,289.18,289.77,288.99,289.26,187739.0,273.0825,273.6396,272.9031,273.158,187739.0
2023-03-21 09:30:00,291.43,291.66,290.41,290.79,129343.0,275.2072,275.4244,274.244,274.6029,129343.0
2023-03-21 09:40:00,290.81,292.77,290.78,292.53,104001.0,274.6218,276.4727,274.5934,276.246,104001.0
2023-03-21 09:50:00,292.64,292.64,291.39,292.0,64972.0,276.3499,276.3499,275.1695,275.7455,64972.0
2023-03-21 10:00:00,292.06,292.73,291.77,292.14,59405.0,275.8022,276.4349,275.5283,275.8777,59405.0
2023-03-21 10:10:00,292.27,292.81,291.62,291.72,56457.0,276.0005,276.5104,275.3867,275.4811,56457.0
2023-03-21 10:20:00,291.67,292.71,291.46,292.67,94756.0,275.4339,276.416,275.2356,276.3782,94756.0
2023-03-21 10:30:00,292.6,292.89,291.51,291.69,56141.0,276.3121,276.586,275.2828,275.4528,56141.0
2023-03-21 10:40:00,291.65,291.88,291.18,291.86,42175.0,275.415,275.6322,274.9712,275.6133,42175.0
2023-03-21 10:50:00,291.91,292.11,291.25,291.48,41824.0,275.6605,275.8494,275.0373,275.2545,41824.0
2023-03-21 11:00:00,291.48,291.48,290.49,290.88,115393.0,275.2545,275.2545,274.3196,274.6879,115393.0
2023-03-21 11:10:00,290.9,291.12,290.75,290.97,250558.0,274.7067,274.9145,274.5651,274.7729,250558.0
2023-03-21 11:20:00,291.0,291.0,290.29,290.32,62369.0,274.8012,274.8012,274.1307,274.159,62369.0
2023-03-21 11:30:00,290.28,290.35,289.35,289.5,60239.0,274.1213,274.1874,273.243,273.3847,60239.0
2023-03-21 11:40:00,289.5,289.88,289.05,289.68,79304.0,273.3847,273.7435,272.9597,273.5547,79304.0
2023-03-21 11:50:00,289.68,289.89,289.04,289.05,45370.0,273.5547,273.753,272.9503,272.9597,45370.0
2023-03-21 12:00:00,289.06,289.15,288.5,288.89,51178.0,272.9692,273.0542,272.4403,272.8086,51178.0
2023-03-21 12:10:00,288.92,289.57,288.87,289.22,46062.0,272.837,273.4508,272.7897,273.1203,46062.0
2023-03-21 12:20:00,289.21,290.01,289.14,289.72,44253.0,273.1108,273.8663,273.0447,273.5924,44253.0
2023-03-21 12:30:00,289.74,289.86,289.18,289.21,54110.0,273.6113,273.7246,273.0825,273.1108,54110.0
2023-03-21 12:40:00,289.17,289.44,288.92,289.18,45558.0,273.073,273.328,272.837,273.0825,45558.0
2023-03-21 12:50:00,289.25,289.56,289.13,289.31,36941.0,273.1486,273.4413,273.0353,273.2053,36941.0
2023-03-21 13:00:00,289.37,289.66,289.32,289.48,24213.0,273.2619,273.5358,273.2147,273.3658,24213.0
2023-03-21 13:10:00,289.51,289.87,289.26,289.31,32246.0,273.3941,273.7341,273.158,273.2053,32246.0
2023-03-21 13:20:00,289.31,289.36,289.0,289.08,38771.0,273.2053,273.2525,272.9125,272.9881,38771.0
2023-03-21 13:30:00,289.1,289.43,289.09,289.22,24556.0,273.0069,273.3186,272.9975,273.1203,24556.0
2023-03-21 13:40:00,289.22,289.22,288.72,288.75,43472.0,273.1203,273.1203,272.6481,272.6764,43472.0
2023-03-21 13:50:00,288.7,288.7,287.85,287.87,36425.0,272.6292,272.6292,271.8265,271.8454,36425.0
2023-03-21 14:00:00,287.84,288.25,287.6,287.61,67623.0,271.8171,272.2043,271.5904,271.5999,67623.0
2023-03-21 14:10:00,287.65,288.25,287.6,287.95,41113.0,271.6377,272.2043,271.5904,271.921,41113.0
2023-03-21 14:20:00,287.95,288.48,287.85,288.28,37830.0,271.921,272.4215,271.8265,272.2326,37830.0
2023-03-21 14:30:00,288.28,288.4,287.87,287.91,46956.0,272.2326,272.3459,271.8454,271.8832,46956.0
2023-03-21 14:40:00,288.05,288.58,287.92,288.53,34346.0,272.0154,272.5159,271.8926,272.4687,34346.0
2023-03-21 14:50:00,288.57,288.86,288.41,288.67,46166.0,272.5064,272.7803,272.3554,272.6009,46166.0
2023-03-21 15:00:00,288.67,289.09,288.66,289.06,45817.0,272.6009,272.9975,272.5914,272.9692,45817.0
2023-03-21 15:10:00,289.05,289.4,288.96,289.34,35020.0,272.9597,273.2902,272.8747,273.2336,35020.0
2023-03-21 15:20:00,289.35,289.5,289.02,289.07,53228.0,273.243,273.3847,272.9314,272.9786,53228.0
2023-03-21 15:30:00,289.07,289.61,288.96,289.61,73700.0,272.9786,273.4886,272.8747,273.4886,73700.0
2023-03-21 15:40:00,289.65,289.92,289.4,289.84,78920.0,273.5263,273.7813,273.2902,273.7058,78920.0
2023-03-21 15:50:00,289.81,289.92,289.0,289.45,274694.0,273.6774,273.7813,272.9125,273.3375,274694.0
2023-03-22 09:30:00,290.09,290.74,288.76,288.88,104856.0,273.9418,274.5557,272.6859,272.7992,104856.0
2023-03-22 09:40:00,288.97,289.19,288.0,288.44,43326.0,272.8842,273.0919,271.9682,272.3837,43326.0
2023-03-22 09:50:00,288.49,288.83,287.73,288.3,43529.0,272.4309,272.752,271.7132,272.2515,43529.0
2023-03-22 10:00:00,288.22,288.34,287.67,288.22,47286.0,272.1759,272.2893,271.6565,272.1759,47286.0
2023-03-22 10:10:00,288.21,288.41,287.94,288.05,37592.0,272.1665,272.3554,271.9115,272.0154,37592.0
2023-03-22 10:20:00,288.19,289.17,288.13,289.12,44875.0,272.1476,273.073,272.0909,273.0258,44875.0
2023-03-22 10:30:00,289.21,289.56,288.87,288.88,40811.0,273.1108,273.4413,272.7897,272.7992,40811.0
2023-03-22 10:40:00,288.89,289.5,288.89,289.33,21254.0,272.8086,273.3847,272.8086,273.2241,21254.0
2023-03-22 10:50:00,289.35,290.0,289.35,289.66,26334.0,273.243,273.8568,273.243,273.5358,26334.0
2023-03-22 11:00:00,289.65,289.68,288.74,288.76,47096.0,273.5263,273.5547,272.667,272.6859,47096.0
2023-03-22 11:10:00,288.82,288.98,288.34,288.48,32942.0,272.7425,272.8936,272.2893,272.4215,32942.0
2023-03-22 11:20:00,288.47,288.74,288.2,288.39,27277.0,272.412,272.667,272.157,272.3365,27277.0
2023-03-22 11:30:00,288.45,288.93,288.42,288.42,27014.0,272.3931,272.8464,272.3648,272.3648,27014.0
2023-03-22 11:40:00,288.44,288.98,288.44,288.86,22440.0,272.3837,272.8936,272.3837,272.7803,22440.0
2023-03-22 11:50:00,288.81,288.82,288.5,288.62,18721.0,272.7331,272.7425,272.4403,272.5537,18721.0
2023-03-22 12:00:00,288.6,288.73,288.34,288.48,24235.0,272.5348,272.6575,272.2893,272.4215,24235.0
2023-03-22 12:10:00,288.48,288.52,288.18,288.46,27040.0,272.4215,272.4592,272.1382,272.4026,27040.0
2023-03-22 12:20:00,288.51,288.86,288.4,288.53,29425.0,272.4498,272.7803,272.3459,272.4687,29425.0
2023-03-22 12:30:00,288.6,288.97,288.36,288.77,20353.0,272.5348,272.8842,272.3081,272.6953,20353.0
2023-03-22 12:40:00,288.79,288.96,288.55,288.7,18478.0,272.7142,272.8747,272.4876,272.6292,18478.0
2023-03-22 12:50:00,288.69,288.89,288.62,288.62,16779.0,272.6198,272.8086,272.5537,272.5537,16779.0
2023-03-22 13:00:00,288.62,288.62,287.79,287.86,18561.0,272.5537,272.5537,271.7699,271.836,18561.0
2023-03-22 13:10:00,287.87,288.1,287.78,288.05,14822.0,271.8454,272.0626,271.7604,272.0154,14822.0
2023-03-22 13:20:00,288.07,288.49,288.05,288.36,18912.0,272.0343,272.4309,272.0154,272.3081,18912.0
2023-03-22 13:30:00,288.39,288.76,288.22,288.58,15903.0,272.3365,272.6859,272.1759,272.5159,15903.0
2023-03-22 13:40:00,288.6,288.76,288.38,288.7,14652.0,272.5348,272.6859,272.327,272.6292,14652.0
2023-03-22 13:50:00,288.73,288.97,288.69,288.73,18376.0,272.6575,272.8842,272.6198,272.6575,18376.0
2023-03-22 14:00:00,288.69,291.0,288.58,289.7,60535.0,272.6198,274.8012,272.5159,273.5735,60535.0
2023-03-22 14:10:00,289.91,290.04,289.06,289.9,49479.0,273.7719,273.8946,272.9692,273.7624,49479.0
2023-03-22 14:20:00,289.81,289.81,289.2,289.61,21945.0,273.6774,273.6774,273.1014,273.4886,21945.0
2023-03-22 14:30:00,289.71,290.17,288.08,289.28,53468.0,273.583,274.0174,272.0437,273.1769,53468.0
2023-03-22 14:40:00,289.48,291.21,289.48,290.56,46023.0,273.3658,274.9995,273.3658,274.3857,46023.0
2023-03-22 14:50:00,290.6,291.18,288.5,288.62,48781.0,274.4234,274.9712,272.4403,272.5537,48781.0
2023-03-22 15:00:00,288.41,288.75,286.81,287.25,51753.0,272.3554,272.6764,270.8444,271.2599,51753.0
2023-03-22 15:10:00,287.28,288.02,286.69,287.45,60106.0,271.2883,271.9871,270.7311,271.4488,60106.0
2023-03-22 15:20:00,287.51,288.72,287.41,287.95,55032.0,271.5055,272.6481,271.411,271.921,55032.0
2023-03-22 15:30:00,287.94,288.09,286.33,286.63,73525.0,271.9115,272.0532,270.3911,270.6744,73525.0
2023-03-22 15:40:00,286.68,287.0,285.18,285.53,80608.0,270.7217,271.0238,269.3052,269.6357,80608.0
2023-03-22 15:50:00,285.48,285.57,282.45,282.61,379359.0,269.5885,269.6734,266.7271,266.8782,379359.0
2023-03-23 09:30:00,285.26,286.0,283.92,284.92,272586.0,269.3807,270.0795,268.1153,269.0596,272586.0
2023-03-23 09:40:00,284.89,286.11,284.56,285.37,81719.0,269.0313,270.1834,268.7197,269.4846,81719.0
2023-03-23 09:50:00,285.24,285.25,283.6,284.14,51206.0,269.3618,269.3713,267.8131,268.323,51206.0
2023-03-23 10:00:00,284.11,284.36,282.84,283.03,101700.0,268.2947,268.5308,267.0954,267.2748,101700.0
2023-03-23 10:10:00,283.01,284.08,282.81,283.44,57934.0,267.256,268.2664,267.0671,267.662,57934.0
2023-03-23 10:20:00,283.39,283.4,282.35,282.38,51178.0,267.6148,267.6242,266.6327,266.661,51178.0
2023-03-23 10:30:00,282.4,282.87,282.4,282.71,43518.0,266.6799,267.1237,266.6799,266.9727,43518.0
2023-03-23 10:40:00,282.67,283.8,282.58,283.8,58793.0,266.9349,268.002,266.8499,268.002,58793.0
2023-03-23 10:50:00,283.88,284.21,283.65,283.81,73700.0,268.0775,268.3892,267.8603,268.0114,73700.0
2023-03-23 11:00:00,283.85,284.16,283.59,283.78,50469.0,268.0492,268.3419,267.8037,267.9831,50469.0
2023-03-23 11:10:00,283.7,283.83,283.13,283.13,37771.0,267.9075,268.0303,267.3693,267.3693,37771.0
2023-03-23 11:20:00,283.14,283.36,282.46,282.55,42013.0,267.3787,267.5865,266.7366,266.8216,42013.0
2023-03-23 11:30:00,282.59,283.24,282.59,283.09,40447.0,266.8593,267.4731,266.8593,267.3315,40447.0
2023-03-23 11:40:00,283.04,283.59,282.9,283.53,58443.0,267.2843,267.8037,267.1521,267.747,58443.0
2023-03-23 11:50:00,283.6,283.83,283.36,283.48,43141.0,267.8131,268.0303,267.5865,267.6998,43141.0
2023-03-23 12:00:00,283.4,283.9,283.18,283.85,37280.0,267.6242,268.0964,267.4165,268.0492,37280.0
2023-03-23 12:10:00,283.82,283.9,283.15,283.9,76497.0,268.0209,268.0964,267.3882,268.0964,76497.0
2023-03-23 12:20:00,283.88,284.63,283.52,284.2,49966.0,268.0775,268.7858,267.7376,268.3797,49966.0
2023-03-23 12:30:00,284.23,284.47,283.93,284.03,24902.0,268.408,268.6347,268.1247,268.2192,24902.0
2023-03-23 12:40:00,283.97,284.04,283.32,283.57,44063.0,268.1625,268.2286,267.5487,267.7848,44063.0
2023-03-23 12:50:00,283.52,283.61,283.0,283.11,45813.0,267.7376,267.8226,267.2465,267.3504,45813.0
2023-03-23 13:00:00,283.04,283.47,282.84,283.03,41270.0,267.2843,267.6903,267.0954,267.2748,41270.0
2023-03-23 13:10:00,283.09,283.24,282.43,282.6,52493.0,267.3315,267.4731,266.7082,266.8688,52493.0
2023-03-23 13:20:00,282.6,283.13,282.4,283.04,83532.0,266.8688,267.3693,266.6799,267.2843,83532.0
2023-03-23 13:30:00,282.99,283.44,282.96,283.24,30087.0,267.2371,267.662,267.2087,267.4731,30087.0
2023-03-23 13:40:00,283.2,283.48,282.67,283.0,33356.0,267.4354,267.6998,266.9349,267.2465,33356.0
2023-03-23 13:50:00,283.01,283.22,282.7,283.11,49906.0,267.256,267.4543,266.9632,267.3504,49906.0
2023-03-23 14:00:00,283.14,283.45,282.9,283.04,54879.0,267.3787,267.6715,267.1521,267.2843,54879.0
2023-03-23 14:10:00,283.08,283.27,282.91,283.07,43021.0,267.3221,267.5015,267.1615,267.3126,43021.0
2023-03-23 14:20:00,283.02,283.02,281.93,282.0,78173.0,267.2654,267.2654,266.2361,266.3022,78173.0
2023-03-23 14:30:00,282.02,282.23,281.9,282.05,155938.0,266.3211,266.5194,266.2077,266.3494,155938.0
2023-03-23 14:40:00,282.05,282.12,280.6,280.93,200795.0,266.3494,266.4155,264.9801,265.2917,200795.0
2023-03-23 14:50:00,280.88,281.44,280.22,281.35,113019.0,265.2445,265.7733,264.6213,265.6884,113019.0
2023-03-23 15:00:00,281.44,283.2,281.43,282.52,115605.0,265.7733,267.4354,265.7639,266.7932,115605.0
2023-03-23 15:10:00,282.51,282.82,281.5,281.57,139214.0,266.7838,267.0765,265.83,265.8961,139214.0
2023-03-23 15:20:00,281.57,282.03,280.67,281.89,125099.0,265.8961,266.3305,265.0462,266.1983,125099.0
2023-03-23 15:30:00,281.84,283.2,281.6,283.0,146082.0,266.1511,267.4354,265.9244,267.2465,146082.0
2023-03-23 15:40:00,282.99,284.69,282.76,284.35,180891.0,267.2371,268.8424,267.0199,268.5214,180891.0
2023-03-23 15:50:00,284.41,285.33,283.7,283.7,469070.0,268.578,269.4468,267.9075,267.9075,469070.0
2023-03-24 09:30:00,282.56,283.67,282.1,283.33,126711.0,266.831,267.8792,266.3966,267.5581,126711.0
2023-03-24 09:40:00,283.42,283.77,282.42,282.82,67602.0,267.6431,267.9736,266.6988,267.0765,67602.0
2023-03-24 09:50:00,282.86,284.13,282.86,283.72,106278.0,267.1143,268.3136,267.1143,267.9264,106278.0
2023-03-24 10:00:00,283.84,284.09,282.48,282.74,90476.0,268.0397,268.2758,266.7555,267.001,90476.0
2023-03-24 10:10:00,282.74,283.16,282.57,282.72,80827.0,267.001,267.3976,266.8404,266.9821,80827.0
2023-03-24 10:20:00,282.72,284.54,282.19,284.47,52007.0,266.9821,268.7008,266.4816,268.6347,52007.0
2023-03-24 10:30:00,284.47,284.93,283.4,283.92,90304.0,268.6347,269.0691,267.6242,268.1153,90304.0
2023-03-24 10:40:00,283.83,283.83,282.35,282.43,67518.0,268.0303,268.0303,266.6327,266.7082,67518.0
2023-03-24 10:50:00,282.4,283.03,282.3,282.54,97032.0,266.6799,267.2748,266.5855,266.8121,97032.0
2023-03-24 11:00:00,282.5,282.72,281.15,281.22,67893.0,266.7743,266.9821,265.4995,265.5656,67893.0
2023-03-24 11:10:00,281.15,281.5,280.83,281.3,59262.0,265.4995,265.83,265.1973,265.6411,59262.0
2023-03-24 11:20:00,281.32,282.22,281.24,281.88,52068.0,265.66,266.5099,265.5845,266.1889,52068.0
2023-03-24 11:30:00,281.88,282.0,281.59,281.77,30554.0,266.1889,266.3022,265.915,266.085,30554.0
2023-03-24 11:40:00,281.79,282.75,281.62,282.19,32282.0,266.1039,267.0104,265.9433,266.4816,32282.0
2023-03-24 11:50:00,282.14,282.5,281.55,282.37,44258.0,266.4344,266.7743,265.8772,266.6516,44258.0
2023-03-24 12:00:00,282.36,282.92,281.64,281.67,26979.0,266.6421,267.171,265.9622,265.9905,26979.0
2023-03-24 12:10:00,281.74,282.1,281.6,281.87,30857.0,266.0566,266.3966,265.9244,266.1794,30857.0
2023-03-24 12:20:00,281.96,282.28,281.74,282.13,40987.0,266.2644,266.5666,266.0566,266.4249,40987.0
2023-03-24 12:30:00,282.17,282.73,282.07,282.53,28559.0,266.4627,266.9915,266.3683,266.8027,28559.0
2023-03-24 12:40:00,282.58,283.28,282.44,283.15,32025.0,266.8499,267.5109,266.7177,267.3882,32025.0
2023-03-24 12:50:00,283.18,283.34,282.97,282.98,37236.0,267.4165,267.5676,267.2182,267.2276,37236.0
2023-03-24 13:00:00,283.08,283.18,282.23,282.4,40444.0,267.3221,267.4165,266.5194,266.6799,40444.0
2023-03-24 13:10:00,282.37,282.68,282.15,282.38,32510.0,266.6516,266.9443,266.4438,266.661,32510.0
2023-03-24 13:20:00,282.43,283.43,282.34,283.0,30427.0,266.7082,267.6526,266.6232,267.2465,30427.0
2023-03-24 13:30:00,283.22,283.5,283.08,283.37,26572.0,267.4543,267.7187,267.3221,267.5959,26572.0
2023-03-24 13:40:00,283.38,283.47,282.52,282.56,37950.0,267.6054,267.6903,266.7932,266.831,37950.0
2023-03-24 13:50:00,282.6,282.82,282.31,282.81,33288.0,266.8688,267.0765,266.5949,267.0671,33288.0
2023-03-24 14:00:00,282.81,283.03,282.65,282.9,23261.0,267.0671,267.2748,266.916,267.1521,23261.0
2023-03-24 14:10:00,282.9,283.34,282.82,282.97,36659.0,267.1521,267.5676,267.0765,267.2182,36659.0
2023-03-24 14:20:00,282.98,283.29,282.75,283.2,38542.0,267.2276,267.5204,267.0104,267.4354,38542.0
2023-03-24 14:30:00,283.2,283.9,283.18,283.81,47625.0,267.4354,268.0964,267.4165,268.0114,47625.0
2023-03-24 14:40:00,283.8,283.94,283.37,283.77,50449.0,268.002,268.1342,267.5959,267.9736,50449.0
2023-03-24 14:50:00,283.74,283.91,283.57,283.73,40466.0,267.9453,268.1059,267.7848,267.9359,40466.0
2023-03-24 15:00:00,283.76,283.78,283.17,283.29,38296.0,267.9642,267.9831,267.407,267.5204,38296.0
2023-03-24 15:10:00,283.31,283.79,283.19,283.68,36995.0,267.5393,267.9925,267.4259,267.8887,36995.0
2023-03-24 15:20:00,283.72,284.15,283.56,283.8,50689.0,267.9264,268.3325,267.7753,268.002,50689.0
2023-03-24 15:30:00,283.85,284.1,283.54,283.71,55939.0,268.0492,268.2853,267.7564,267.917,55939.0
2023-03-24 15:40:00,283.74,283.75,283.09,283.24,65450.0,267.9453,267.9548,267.3315,267.4731,65450.0
2023-03-24 15:50:00,283.17,283.26,282.45,283.08,212931.0,267.407,267.492,266.7271,267.3221,212931.0
2023-03-27 09:30:00,283.75,283.75,282.01,282.76,155341.0,267.9548,267.9548,266.3116,267.0199,155341.0
2023-03-27 09:40:00,282.73,284.94,282.72,284.64,55248.0,266.9915,269.0785,266.9821,268.7952,55248.0
2023-03-27 09:50:00,284.64,284.88,283.5,283.67,37648.0,268.7952,269.0219,267.7187,267.8792,37648.0
2023-03-27 10:00:00,283.73,284.15,283.62,283.67,56074.0,267.9359,268.3325,267.832,267.8792,56074.0
2023-03-27 10:10:00,283.74,284.38,283.74,283.88,32772.0,267.9453,268.5497,267.9453,268.0775,32772.0
2023-03-27 10:20:00,283.86,283.86,283.05,283.38,34165.0,268.0586,268.0586,267.2937,267.6054,34165.0
2023-03-27 10:30:00,283.36,283.77,283.15,283.37,56015.0,267.5865,267.9736,267.3882,267.5959,56015.0
2023-03-27 10:40:00,283.42,283.46,282.78,282.82,35965.0,267.6431,267.6809,267.0388,267.0765,35965.0
2023-03-27 10:50:00,282.85,283.36,282.75,282.77,67130.0,267.1049,267.5865,267.0104,267.0293,67130.0
2023-03-27 11:00:00,282.8,282.86,282.08,282.13,63112.0,267.0576,267.1143,266.3777,266.4249,63112.0
2023-03-27 11:10:00,282.13,282.27,281.78,281.9,52663.0,266.4249,266.5571,266.0944,266.2077,52663.0
2023-03-27 11:20:00,281.85,282.46,281.8,282.39,43601.0,266.1605,266.7366,266.1133,266.6705,43601.0
2023-03-27 11:30:00,282.36,282.58,282.12,282.25,49544.0,266.6421,266.8499,266.4155,266.5383,49544.0
2023-03-27 11:40:00,282.26,282.55,282.03,282.42,38026.0,266.5477,266.8216,266.3305,266.6988,38026.0
2023-03-27 11:50:00,282.4,282.5,281.74,282.05,34574.0,266.6799,266.7743,266.0566,266.3494,34574.0
2023-03-27 12:00:00,282.01,282.38,281.92,281.93,25852.0,266.3116,266.661,266.2266,266.2361,25852.0
2023-03-27 12:10:00,281.93,282.35,281.81,282.28,35596.0,266.2361,266.6327,266.1228,266.5666,35596.0
2023-03-27 12:20:00,282.32,283.1,282.3,283.02,124306.0,266.6044,267.3409,266.5855,267.2654,124306.0
2023-03-27 12:30:00,283.01,283.24,282.92,283.14,33368.0,267.256,267.4731,267.171,267.3787,33368.0
2023-03-27 12:40:00,283.14,283.31,282.74,283.23,36062.0,267.3787,267.5393,267.001,267.4637,36062.0
2023-03-27 12:50:00,283.25,283.5,282.88,282.96,31386.0,267.4826,267.7187,267.1332,267.2087,31386.0
2023-03-27 13:00:00,283.0,283.26,282.74,282.84,62296.0,267.2465,267.492,267.001,267.0954,62296.0
2023-03-27 13:10:00,282.82,282.9,282.42,282.67,52151.0,267.0765,267.1521,266.6988,266.9349,52151.0
2023-03-27 13:20:00,282.64,282.9,282.5,282.8,74450.0,266.9065,267.1521,266.7743,267.0576,74450.0
2023-03-27 13:30:00,282.8,282.92,282.3,282.38,57974.0,267.0576,267.171,266.5855,266.661,57974.0
2023-03-27 13:40:00,282.39,283.04,282.39,282.86,104325.0,266.6705,267.2843,266.6705,267.1143,104325.0
2023-03-27 13:50:00,282.87,282.88,282.04,282.14,45754.0,267.1237,267.1332,266.3399,266.4344,45754.0
2023-03-27 14:00:00,282.15,282.24,281.28,281.3,64046.0,266.4438,266.5288,265.6223,265.6411,64046.0
2023-03-27 14:10:00,281.3,281.67,281.27,281.64,44948.0,265.6411,265.9905,265.6128,265.9622,44948.0
2023-03-27 14:20:00,281.67,282.53,281.43,282.19,59852.0,265.9905,266.8027,265.7639,266.4816,59852.0
2023-03-27 14:30:00,282.21,282.81,282.2,282.52,58667.0,266.5005,267.0671,266.491,266.7932,58667.0
2023-03-27 14:40:00,282.51,283.0,282.51,283.0,65970.0,266.7838,267.2465,266.7838,267.2465,65970.0
2023-03-27 14:50:00,283.01,283.08,282.76,282.86,44111.0,267.256,267.3221,267.0199,267.1143,44111.0
2023-03-27 15:00:00,282.89,282.99,282.5,282.56,64798.0,267.1426,267.2371,266.7743,266.831,64798.0
2023-03-27 15:10:00,282.56,282.82,282.5,282.65,42854.0,266.831,267.0765,266.7743,266.916,42854.0
2023-03-27 15:20:00,282.65,282.93,282.5,282.71,44704.0,266.916,267.1804,266.7743,266.9727,44704.0
2023-03-27 15:30:00,282.7,282.8,282.18,282.22,84126.0,266.9632,267.0576,266.4722,266.5099,84126.0
2023-03-27 15:40:00,282.22,282.28,281.6,281.67,93146.0,266.5099,266.5666,265.9244,265.9905,93146.0
2023-03-27 15:50:00,281.65,281.65,280.91,281.44,315977.0,265.9717,265.9717,265.2729,265.7733,315977.0
2023-03-28 09:30:00,280.8,281.46,280.45,281.2,125925.0,265.169,265.7922,264.8385,265.5467,125925.0
2023-03-28 09:40:00,281.19,281.37,280.76,280.82,72039.0,265.5373,265.7072,265.1312,265.1879,72039.0
2023-03-28 09:50:00,280.92,281.25,280.66,281.02,44146.0,265.2823,265.5939,265.0368,265.3767,44146.0
2023-03-28 10:00:00,281.01,282.25,280.83,282.12,118108.0,265.3673,266.5383,265.1973,266.4155,118108.0
2023-03-28 10:10:00,282.1,283.29,281.96,282.47,71524.0,266.3966,267.5204,266.2644,266.746,71524.0
2023-03-28 10:20:00,282.51,282.56,281.62,281.94,33067.0,266.7838,266.831,265.9433,266.2455,33067.0
2023-03-28 10:30:00,281.93,281.98,280.9,281.01,41549.0,266.2361,266.2833,265.2634,265.3673,41549.0
2023-03-28 10:40:00,281.03,281.33,280.91,281.25,47459.0,265.3862,265.6695,265.2729,265.5939,47459.0
2023-03-28 10:50:00,281.26,281.26,280.82,281.03,34386.0,265.6034,265.6034,265.1879,265.3862,34386.0
2023-03-28 11:00:00,281.01,281.98,280.94,281.53,47581.0,265.3673,266.2833,265.3012,265.8583,47581.0
2023-03-28 11:10:00,281.51,281.67,281.19,281.5,40537.0,265.8395,265.9905,265.5373,265.83,40537.0
2023-03-28 11:20:00,281.53,281.63,281.24,281.43,64474.0,265.8583,265.9528,265.5845,265.7639,64474.0
2023-03-28 11:30:00,281.46,282.46,281.25,282.46,67037.0,265.7922,266.7366,265.5939,266.7366,67037.0
2023-03-28 11:40:00,282.53,282.63,281.26,281.38,39653.0,266.8027,266.8971,265.6034,265.7167,39653.0
2023-03-28 11:50:00,281.36,281.7,281.24,281.5,25522.0,265.6978,266.0189,265.5845,265.83,25522.0
2023-03-28 12:00:00,281.54,281.74,281.14,281.61,21251.0,265.8678,266.0566,265.49,265.9339,21251.0
2023-03-28 12:10:00,281.59,281.8,281.38,281.51,25162.0,265.915,266.1133,265.7167,265.8395,25162.0
2023-03-28 12:20:00,281.52,281.8,281.2,281.2,27041.0,265.8489,266.1133,265.5467,265.5467,27041.0
2023-03-28 12:30:00,281.19,281.19,280.86,281.07,29000.0,265.5373,265.5373,265.2256,265.4239,29000.0
2023-03-28 12:40:00,281.07,281.48,281.01,281.43,34908.0,265.4239,265.8111,265.3673,265.7639,34908.0
2023-03-28 12:50:00,281.43,281.65,281.25,281.38,42687.0,265.7639,265.9717,265.5939,265.7167,42687.0
2023-03-28 13:00:00,281.4,281.46,280.77,280.81,44560.0,265.7356,265.7922,265.1406,265.1784,44560.0
2023-03-28 13:10:00,280.81,280.87,280.44,280.76,24687.0,265.1784,265.2351,264.829,265.1312,24687.0
2023-03-28 13:20:00,280.71,280.76,280.57,280.67,21603.0,265.084,265.1312,264.9518,265.0462,21603.0
2023-03-28 13:30:00,280.66,280.73,280.11,280.15,43150.0,265.0368,265.1029,264.5174,264.5552,43150.0
2023-03-28 13:40:00,280.13,280.83,280.13,280.45,21867.0,264.5363,265.1973,264.5363,264.8385,21867.0
2023-03-28 13:50:00,280.49,280.53,280.17,280.25,18883.0,264.8762,264.914,264.574,264.6496,18883.0
2023-03-28 14:00:00,280.24,280.84,280.2,280.76,28823.0,264.6401,265.2067,264.6024,265.1312,28823.0
2023-03-28 14:10:00,280.74,280.9,280.58,280.71,28937.0,265.1123,265.2634,264.9612,265.084,28937.0
2023-03-28 14:20:00,280.74,280.83,280.3,280.36,27577.0,265.1123,265.1973,264.6968,264.7535,27577.0
2023-03-28 14:30:00,280.36,280.43,279.93,280.39,51748.0,264.7535,264.8196,264.3474,264.7818,51748.0
2023-03-28 14:40:00,280.41,280.76,280.38,280.56,31384.0,264.8007,265.1312,264.7724,264.9423,31384.0
2023-03-28 14:50:00,280.57,280.69,280.41,280.49,36608.0,264.9518,265.0651,264.8007,264.8762,36608.0
2023-03-28 15:00:00,280.55,280.84,280.46,280.6,38758.0,264.9329,265.2067,264.8479,264.9801,38758.0
2023-03-28 15:10:00,280.63,280.75,280.27,280.48,49498.0,265.0084,265.1218,264.6685,264.8668,49498.0
2023-03-28 15:20:00,280.49,280.61,280.22,280.3,64055.0,264.8762,264.9896,264.6213,264.6968,64055.0
2023-03-28 15:30:00,280.29,280.75,280.07,280.51,74123.0,264.6874,265.1218,264.4796,264.8951,74123.0
2023-03-28 15:40:00,280.55,280.55,280.12,280.3,62692.0,264.9329,264.9329,264.5268,264.6968,62692.0
2023-03-28 15:50:00,280.33,280.84,280.2,280.82,247405.0,264.7251,265.2067,264.6024,265.1879,247405.0
2023-03-29 09:30:00,281.25,282.74,281.25,282.63,165437.0,265.5939,267.001,265.5939,266.8971,165437.0
2023-03-29 09:40:00,282.63,283.99,282.57,283.14,132670.0,266.8971,268.1814,266.8404,267.3787,132670.0
2023-03-29 09:50:00,283.12,283.29,282.2,282.56,47352.0,267.3598,267.5204,266.491,266.831,47352.0
2023-03-29 10:00:00,282.68,283.27,282.66,282.73,73974.0,266.9443,267.5015,266.9254,266.9915,73974.0
2023-03-29 10:10:00,282.76,283.04,282.39,282.81,26773.0,267.0199,267.2843,266.6705,267.0671,26773.0
2023-03-29 10:20:00,282.77,282.98,282.34,282.74,25623.0,267.0293,267.2276,266.6232,267.001,25623.0
2023-03-29 10:30:00,282.81,282.84,281.93,282.01,35498.0,267.0671,267.0954,266.2361,266.3116,35498.0
2023-03-29 10:40:00,281.99,282.37,281.53,281.6,32321.0,266.2927,266.6516,265.8583,265.9244,32321.0
2023-03-29 10:50:00,281.63,282.01,281.41,281.58,24634.0,265.9528,266.3116,265.745,265.9056,24634.0
2023-03-29 11:00:00,281.58,282.06,281.34,281.96,29691.0,265.9056,266.3588,265.6789,266.2644,29691.0
2023-03-29 11:10:00,281.99,282.36,281.9,282.15,30571.0,266.2927,266.6421,266.2077,266.4438,30571.0
2023-03-29 11:20:00,282.08,282.43,282.08,282.37,23905.0,266.3777,266.7082,266.3777,266.6516,23905.0
2023-03-29 11:30:00,282.38,282.62,282.29,282.32,28881.0,266.661,266.8877,266.576,266.6044,28881.0
2023-03-29 11:40:00,282.28,282.63,282.21,282.56,16072.0,266.5666,266.8971,266.5005,266.831,16072.0
2023-03-29 11:50:00,282.58,283.27,282.58,282.95,44888.0,266.8499,267.5015,266.8499,267.1993,44888.0
2023-03-29 12:00:00,282.94,283.11,282.66,282.74,29561.0,267.1898,267.3504,266.9254,267.001,29561.0
2023-03-29 12:10:00,282.74,283.08,282.72,282.85,25293.0,267.001,267.3221,266.9821,267.1049,25293.0
2023-03-29 12:20:00,282.88,282.92,282.63,282.7,24107.0,267.1332,267.171,266.8971,266.9632,24107.0
2023-03-29 12:30:00,282.71,282.83,282.56,282.63,17583.0,266.9727,267.086,266.831,266.8971,17583.0
2023-03-29 12:40:00,282.63,282.64,282.23,282.33,24065.0,266.8971,266.9065,266.5194,266.6138,24065.0
2023-03-29 12:50:00,282.34,282.44,282.26,282.44,13461.0,266.6232,266.7177,266.5477,266.7177,13461.0
2023-03-29 13:00:00,282.42,282.68,282.16,282.67,19665.0,266.6988,266.9443,266.4533,266.9349,19665.0
2023-03-29 13:10:00,282.69,282.93,282.58,282.83,39465.0,266.9538,267.1804,266.8499,267.086,39465.0
2023-03-29 13:20:00,282.85,283.43,282.83,283.35,25507.0,267.1049,267.6526,267.086,267.577,25507.0
2023-03-29 13:30:00,283.38,283.38,282.8,282.85,32372.0,267.6054,267.6054,267.0576,267.1049,32372.0
2023-03-29 13:40:00,282.86,283.09,282.69,282.81,30559.0,267.1143,267.3315,266.9538,267.0671,30559.0
2023-03-29 13:50:00,282.83,283.01,282.56,282.66,17259.0,267.086,267.256,266.831,266.9254,17259.0
2023-03-29 14:00:00,282.65,283.11,282.5,283.0,23581.0,266.916,267.3504,266.7743,267.2465,23581.0
2023-03-29 14:10:00,282.96,283.01,282.75,282.82,32774.0,267.2087,267.256,267.0104,267.0765,32774.0
2023-03-29 14:20:00,282.83,282.95,282.77,282.93,15766.0,267.086,267.1993,267.0293,267.1804,15766.0
2023-03-29 14:30:00,282.96,283.3,282.87,283.3,54122.0,267.2087,267.5298,267.1237,267.5298,54122.0
2023-03-29 14:40:00,283.36,283.46,283.1,283.37,35588.0,267.5865,267.6809,267.3409,267.5959,35588.0
2023-03-29 14:50:00,283.34,283.43,283.06,283.28,69579.0,267.5676,267.6526,267.3032,267.5109,69579.0
2023-03-29 15:00:00,283.25,283.41,283.03,283.1,40594.0,267.4826,267.6337,267.2748,267.3409,40594.0
2023-03-29 15:10:00,283.06,283.42,283.01,283.17,83953.0,267.3032,267.6431,267.256,267.407,83953.0
2023-03-29 15:20:00,283.19,283.4,283.11,283.22,73132.0,267.4259,267.6242,267.3504,267.4543,73132.0
2023-03-29 15:30:00,283.2,283.28,282.87,282.87,72645.0,267.4354,267.5109,267.1237,267.1237,72645.0
2023-03-29 15:40:00,282.87,283.29,282.81,283.24,72749.0,267.1237,267.5204,267.0671,267.4731,72749.0
2023-03-29 15:50:00,283.25,283.42,283.0,283.42,311617.0,267.4826,267.6431,267.2465,267.6431,311617.0
2023-03-30 09:30:00,285.36,286.1,284.87,285.28,150971.0,269.4751,270.1739,269.0124,269.3996,150971.0
2023-03-30 09:40:00,285.29,285.64,284.64,285.34,72931.0,269.409,269.7396,268.7952,269.4562,72931.0
2023-03-30 09:50:00,285.38,285.92,285.05,285.13,76788.0,269.494,270.004,269.1824,269.2579,76788.0
2023-03-30 10:00:00,285.12,285.5,284.9,285.34,39101.0,269.2485,269.6073,269.0407,269.4562,39101.0
2023-03-30 10:10:00,285.28,285.28,284.57,284.94,64765.0,269.3996,269.3996,268.7291,269.0785,64765.0
2023-03-30 10:20:00,284.99,285.6,284.81,285.35,53364.0,269.1257,269.7018,268.9558,269.4657,53364.0
2023-03-30 10:30:00,285.37,285.6,285.14,285.48,38604.0,269.4846,269.7018,269.2674,269.5885,38604.0
2023-03-30 10:40:00,285.51,286.08,285.48,285.68,62231.0,269.6168,270.1551,269.5885,269.7773,62231.0
2023-03-30 10:50:00,285.66,285.92,284.71,285.0,71743.0,269.7584,270.004,268.8613,269.1352,71743.0
2023-03-30 11:00:00,285.02,285.21,284.71,285.18,39405.0,269.1541,269.3335,268.8613,269.3052,39405.0
2023-03-30 11:10:00,285.22,285.6,284.8,285.1,46519.0,269.3429,269.7018,268.9463,269.2296,46519.0
2023-03-30 11:20:00,285.11,285.27,284.92,285.02,23120.0,269.2391,269.3901,269.0596,269.1541,23120.0
2023-03-30 11:30:00,284.99,285.0,284.39,284.51,46042.0,269.1257,269.1352,268.5591,268.6725,46042.0
2023-03-30 11:40:00,284.54,284.97,283.99,284.02,38931.0,268.7008,269.1068,268.1814,268.2097,38931.0
2023-03-30 11:50:00,283.99,284.49,283.93,284.2,34276.0,268.1814,268.6536,268.1247,268.3797,34276.0
2023-03-30 12:00:00,284.12,284.39,283.85,284.37,35564.0,268.3042,268.5591,268.0492,268.5402,35564.0
2023-03-30 12:10:00,284.35,284.54,284.22,284.49,21277.0,268.5214,268.7008,268.3986,268.6536,21277.0
2023-03-30 12:20:00,284.52,284.69,284.34,284.52,30770.0,268.6819,268.8424,268.5119,268.6819,30770.0
2023-03-30 12:30:00,284.55,284.55,283.95,284.15,31825.0,268.7102,268.7102,268.1436,268.3325,31825.0
2023-03-30 12:40:00,284.17,284.9,284.15,284.8,31752.0,268.3514,269.0407,268.3325,268.9463,31752.0
2023-03-30 12:50:00,284.82,285.24,284.77,284.96,31873.0,268.9652,269.3618,268.918,269.0974,31873.0
2023-03-30 13:00:00,284.92,285.2,284.8,284.99,19875.0,269.0596,269.324,268.9463,269.1257,19875.0
2023-03-30 13:10:00,285.0,285.21,284.95,285.08,21835.0,269.1352,269.3335,269.088,269.2107,21835.0
2023-03-30 13:20:00,285.1,285.38,284.89,285.26,39441.0,269.2296,269.494,269.0313,269.3807,39441.0
2023-03-30 13:30:00,285.26,285.26,284.45,284.62,21360.0,269.3807,269.3807,268.6158,268.7763,21360.0
2023-03-30 13:40:00,284.6,284.77,284.46,284.56,17614.0,268.7574,268.918,268.6252,268.7197,17614.0
2023-03-30 13:50:00,284.59,284.89,284.49,284.68,16718.0,268.748,269.0313,268.6536,268.833,16718.0
2023-03-30 14:00:00,284.65,285.08,284.62,284.74,18585.0,268.8047,269.2107,268.7763,268.8896,18585.0
2023-03-30 14:10:00,284.74,285.0,284.69,284.94,19631.0,268.8896,269.1352,268.8424,269.0785,19631.0
2023-03-30 14:20:00,284.98,285.02,284.68,284.81,32996.0,269.1163,269.1541,268.833,268.9558,32996.0
2023-03-30 14:30:00,284.84,285.46,284.76,285.07,33420.0,268.9841,269.5696,268.9085,269.2013,33420.0
2023-03-30 14:40:00,285.07,285.3,284.99,285.29,20796.0,269.2013,269.4185,269.1257,269.409,20796.0
2023-03-30 14:50:00,285.27,285.3,285.13,285.21,25808.0,269.3901,269.4185,269.2579,269.3335,25808.0
2023-03-30 15:00:00,285.22,285.37,284.9,285.01,40991.0,269.3429,269.4846,269.0407,269.1446,40991.0
2023-03-30 15:10:00,284.99,285.16,284.84,285.0,33813.0,269.1257,269.2863,268.9841,269.1352,33813.0
2023-03-30 15:20:00,284.98,285.5,284.98,285.32,53008.0,269.1163,269.6073,269.1163,269.4374,53008.0
2023-03-30 15:30:00,285.34,285.41,284.93,285.25,73351.0,269.4562,269.5224,269.0691,269.3713,73351.0
2023-03-30 15:40:00,285.25,285.33,284.97,285.13,54182.0,269.3713,269.4468,269.1068,269.2579,54182.0
2023-03-30 15:50:00,285.16,285.49,284.94,285.35,214572.0,269.2863,269.5979,269.0785,269.4657,214572.0
2023-03-31 09:30:00,286.99,289.3,286.76,289.3,135644.0,271.0144,273.1958,270.7972,273.1958,135644.0
2023-03-31 09:40:00,289.28,289.8,288.96,289.0,86130.0,273.1769,273.668,272.8747,272.9125,86130.0
2023-03-31 09:50:00,289.0,289.22,288.55,288.8,49235.0,272.9125,273.1203,272.4876,272.7236,49235.0
2023-03-31 10:00:00,288.81,289.11,288.45,288.72,48742.0,272.7331,273.0164,272.3931,272.6481,48742.0
2023-03-31 10:10:00,288.72,289.1,288.51,288.71,54820.0,272.6481,273.0069,272.4498,272.6387,54820.0
2023-03-31 10:20:00,288.74,288.95,288.34,288.56,51986.0,272.667,272.8653,272.2893,272.497,51986.0
2023-03-31 10:30:00,288.52,288.96,288.45,288.61,47393.0,272.4592,272.8747,272.3931,272.5442,47393.0
2023-03-31 10:40:00,288.63,289.08,288.57,289.06,61353.0,272.5631,272.9881,272.5064,272.9692,61353.0
2023-03-31 10:50:00,289.05,289.38,288.67,289.35,48395.0,272.9597,273.2714,272.6009,273.243,48395.0
2023-03-31 11:00:00,289.39,289.67,289.14,289.53,43868.0,273.2808,273.5452,273.0447,273.413,43868.0
2023-03-31 11:10:00,289.53,289.69,289.14,289.3,81774.0,273.413,273.5641,273.0447,273.1958,81774.0
2023-03-31 11:20:00,289.32,289.86,289.03,289.34,113419.0,273.2147,273.7246,272.9408,273.2336,113419.0
2023-03-31 11:30:00,289.37,289.74,289.34,289.43,57042.0,273.2619,273.6113,273.2336,273.3186,57042.0
2023-03-31 11:40:00,289.42,289.55,289.31,289.41,39203.0,273.3091,273.4319,273.2053,273.2997,39203.0
2023-03-31 11:50:00,289.4,289.69,289.34,289.66,49033.0,273.2902,273.5641,273.2336,273.5358,49033.0
2023-03-31 12:00:00,289.64,289.98,289.62,289.74,45123.0,273.5169,273.838,273.498,273.6113,45123.0
2023-03-31 12:10:00,289.78,290.34,289.64,290.33,62563.0,273.6491,274.1779,273.5169,274.1685,62563.0
2023-03-31 12:20:00,290.34,291.45,290.31,291.28,40318.0,274.1779,275.2261,274.1496,275.0656,40318.0
2023-03-31 12:30:00,291.27,291.36,290.79,290.79,28398.0,275.0562,275.1411,274.6029,274.6029,28398.0
2023-03-31 12:40:00,290.82,291.25,290.82,291.13,24307.0,274.6312,275.0373,274.6312,274.9239,24307.0
2023-03-31 12:50:00,291.2,291.23,290.71,291.21,29889.0,274.99,275.0184,274.5273,274.9995,29889.0
2023-03-31 13:00:00,291.23,291.35,291.05,291.16,40672.0,275.0184,275.1317,274.8484,274.9523,40672.0
2023-03-31 13:10:00,291.15,291.18,290.87,290.91,30838.0,274.9428,274.9712,274.6784,274.7162,30838.0
2023-03-31 13:20:00,290.93,290.99,290.58,290.58,31907.0,274.7351,274.7917,274.4046,274.4046,31907.0
2023-03-31 13:30:00,290.55,290.94,290.36,290.92,33566.0,274.3762,274.7445,274.1968,274.7256,33566.0
2023-03-31 13:40:00,290.94,291.08,290.77,290.77,35220.0,274.7445,274.8767,274.584,274.584,35220.0
2023-03-31 13:50:00,290.74,291.25,290.42,291.2,76832.0,274.5557,275.0373,274.2535,274.99,76832.0
2023-03-31 14:00:00,291.21,291.69,291.2,291.63,45394.0,274.9995,275.4528,274.99,275.3961,45394.0
2023-03-31 14:10:00,291.64,291.67,291.34,291.5,50561.0,275.4056,275.4339,275.1223,275.2733,50561.0
2023-03-31 14:20:00,291.49,291.75,291.4,291.73,55506.0,275.2639,275.5094,275.1789,275.4905,55506.0
2023-03-31 14:30:00,291.74,291.96,291.53,291.91,37141.0,275.5,275.7077,275.3017,275.6605,37141.0
2023-03-31 14:40:00,291.9,292.09,291.8,291.87,56158.0,275.6511,275.8305,275.5566,275.6228,56158.0
2023-03-31 14:50:00,291.88,292.24,291.78,292.18,52321.0,275.6322,275.9722,275.5378,275.9155,52321.0
2023-03-31 15:00:00,292.2,292.98,292.2,292.9,80857.0,275.9344,276.671,275.9344,276.5954,80857.0
2023-03-31 15:10:00,292.9,293.48,292.9,293.41,78655.0,276.5954,277.1431,276.5954,277.077,78655.0
2023-03-31 15:20:00,293.42,294.35,293.42,294.21,86802.0,277.0865,277.9647,277.0865,277.8325,86802.0
2023-03-31 15:30:00,294.2,294.4,293.45,293.72,116885.0,277.823,278.0119,277.1148,277.3698,116885.0
2023-03-31 15:40:00,293.71,294.33,293.6,293.94,124337.0,277.3603,277.9458,277.2564,277.5775,124337.0
2023-03-31 15:50:00,293.96,295.55,293.83,295.11,629755.0,277.5964,279.0979,277.4736,278.6824,629755.0
2023-04-03 09:30:00,294.87,297.08,294.73,296.27,132395.0,278.4558,280.5427,278.3235,279.7778,132395.0
2023-04-03 09:40:00,296.22,296.83,295.91,296.49,61656.0,279.7306,280.3066,279.4379,279.9856,61656.0
2023-04-03 09:50:00,296.52,297.0,296.25,296.34,61862.0,280.0139,280.4672,279.7589,279.8439,61862.0
2023-04-03 10:00:00,296.39,296.57,295.39,296.4,56816.0,279.8911,280.0611,278.9468,279.9006,56816.0
2023-04-03 10:10:00,296.39,296.71,295.92,296.53,34701.0,279.8911,280.1933,279.4473,280.0233,34701.0
2023-04-03 10:20:00,296.54,297.61,296.54,297.42,52456.0,280.0328,281.0432,280.0328,280.8638,52456.0
2023-04-03 10:30:00,297.44,297.51,296.67,296.79,54486.0,280.8827,280.9488,280.1556,280.2689,54486.0
2023-04-03 10:40:00,296.79,297.28,296.64,297.13,61930.0,280.2689,280.7316,280.1272,280.5899,61930.0
2023-04-03 10:50:00,297.11,297.38,296.75,296.79,80378.0,280.5711,280.826,280.2311,280.2689,80378.0
2023-04-03 11:00:00,296.85,297.63,296.84,297.44,55319.0,280.3255,281.0621,280.3161,280.8827,55319.0
2023-04-03 11:10:00,297.44,297.45,296.25,296.77,60754.0,280.8827,280.8921,279.7589,280.25,60754.0
2023-04-03 11:20:00,296.75,296.95,296.35,296.54,64544.0,280.2311,280.42,279.8534,280.0328,64544.0
2023-04-03 11:30:00,296.54,296.72,296.26,296.4,35204.0,280.0328,280.2028,279.7684,279.9006,35204.0
2023-04-03 11:40:00,296.38,296.66,296.27,296.61,36120.0,279.8817,280.1461,279.7778,280.0989,36120.0
2023-04-03 11:50:00,296.6,296.96,296.48,296.96,32007.0,280.0895,280.4294,279.9761,280.4294,32007.0
2023-04-03 12:00:00,296.98,297.49,296.98,297.49,30942.0,280.4483,280.9299,280.4483,280.9299,30942.0
2023-04-03 12:10:00,297.47,297.48,297.12,297.22,39447.0,280.911,280.9205,280.5805,280.6749,39447.0
2023-04-03 12:20:00,297.18,297.22,296.98,297.11,31130.0,280.6372,280.6749,280.4483,280.5711,31130.0
2023-04-03 12:30:00,297.12,297.29,296.87,296.87,27558.0,280.5805,280.741,280.3444,280.3444,27558.0
2023-04-03 12:40:00,296.86,297.0,296.72,296.94,28247.0,280.335,280.4672,280.2028,280.4105,28247.0
2023-04-03 12:50:00,296.93,297.37,296.76,296.78,36371.0,280.4011,280.8166,280.2405,280.2594,36371.0
2023-04-03 13:00:00,296.74,296.84,296.54,296.83,31413.0,280.2217,280.3161,280.0328,280.3066,31413.0
2023-04-03 13:10:00,296.8,297.25,296.78,297.18,30251.0,280.2783,280.7033,280.2594,280.6372,30251.0
2023-04-03 13:20:00,297.17,297.3,296.87,296.87,44039.0,280.6277,280.7505,280.3444,280.3444,44039.0
2023-04-03 13:30:00,296.87,296.9,296.1,296.28,45136.0,280.3444,280.3728,279.6173,279.7873,45136.0
2023-04-03 13:40:00,296.26,296.51,296.12,296.42,41205.0,279.7684,280.0045,279.6362,279.9195,41205.0
2023-04-03 13:50:00,296.43,296.57,296.1,296.48,24774.0,279.9289,280.0611,279.6173,279.9761,24774.0
2023-04-03 14:00:00,296.48,296.68,296.28,296.51,27668.0,279.9761,280.165,279.7873,280.0045,27668.0
2023-04-03 14:10:00,296.49,296.55,296.22,296.25,27676.0,279.9856,280.0422,279.7306,279.7589,27676.0
2023-04-03 14:20:00,296.28,296.46,296.12,296.25,29762.0,279.7873,279.9572,279.6362,279.7589,29762.0
2023-04-03 14:30:00,296.24,296.59,296.15,296.55,24520.0,279.7495,280.08,279.6645,280.0422,24520.0
2023-04-03 14:40:00,296.56,296.77,296.4,296.73,32024.0,280.0517,280.25,279.9006,280.2122,32024.0
2023-04-03 14:50:00,296.72,296.94,296.56,296.64,43105.0,280.2028,280.4105,280.0517,280.1272,43105.0
2023-04-03 15:00:00,296.61,296.94,296.44,296.65,65668.0,280.0989,280.4105,279.9384,280.1367,65668.0
2023-04-03 15:10:00,296.66,297.18,296.66,297.13,51502.0,280.1461,280.6372,280.1461,280.5899,51502.0
2023-04-03 15:20:00,297.18,297.62,297.09,297.53,57715.0,280.6372,281.0527,280.5522,280.9677,57715.0
2023-04-03 15:30:00,297.54,297.74,297.39,297.4,75428.0,280.9771,281.166,280.8355,280.8449,75428.0
2023-04-03 15:40:00,297.36,297.62,297.21,297.55,101702.0,280.8071,281.0527,280.6655,280.9866,101702.0
2023-04-03 15:50:00,297.57,297.97,297.46,297.73,206560.0,281.0055,281.3832,280.9016,281.1565,206560.0
2023-04-04 09:30:00,297.5,298.96,297.48,298.64,99116.0,280.9394,282.3181,280.9205,282.0159,99116.0
2023-04-04 09:40:00,298.66,299.1,298.31,298.56,48716.0,282.0348,282.4503,281.7043,281.9403,48716.0
2023-04-04 09:50:00,298.53,299.4,298.44,298.94,36964.0,281.912,282.7336,281.827,282.2992,36964.0
2023-04-04 10:00:00,298.9,299.7,298.89,299.48,54121.0,282.2614,283.0169,282.252,282.8091,54121.0
2023-04-04 10:10:00,299.44,299.8,298.26,298.27,40680.0,282.7714,283.1113,281.657,281.6665,40680.0
2023-04-04 10:20:00,298.26,298.33,297.24,297.44,66820.0,281.657,281.7231,280.6938,280.8827,66820.0
2023-04-04 10:30:00,297.47,298.06,297.34,297.94,64018.0,280.911,281.4682,280.7883,281.3549,64018.0
2023-04-04 10:40:00,297.91,297.91,296.92,297.83,47981.0,281.3265,281.3265,280.3916,281.251,47981.0
2023-04-04 10:50:00,297.86,298.04,297.34,297.56,36999.0,281.2793,281.4493,280.7883,280.996,36999.0
2023-04-04 11:00:00,297.55,297.55,296.19,296.3,48303.0,280.9866,280.9866,279.7023,279.8062,48303.0
2023-04-04 11:10:00,296.26,296.32,295.26,295.47,50067.0,279.7684,279.825,278.824,279.0224,50067.0
2023-04-04 11:20:00,295.6,296.22,295.43,296.22,35295.0,279.1451,279.7306,278.9846,279.7306,35295.0
2023-04-04 11:30:00,296.2,296.35,295.75,296.11,24775.0,279.7117,279.8534,279.2868,279.6267,24775.0
2023-04-04 11:40:00,296.12,296.5,296.0,296.09,23497.0,279.6362,279.995,279.5228,279.6078,23497.0
2023-04-04 11:50:00,296.08,296.3,295.78,295.78,22572.0,279.5984,279.8062,279.3151,279.3151,22572.0
2023-04-04 12:00:00,295.75,295.99,295.03,295.11,30300.0,279.2868,279.5134,278.6068,278.6824,30300.0
2023-04-04 12:10:00,295.14,295.34,294.88,295.05,27990.0,278.7107,278.8996,278.4652,278.6257,27990.0
2023-04-04 12:20:00,294.99,295.77,294.96,295.76,22810.0,278.5691,279.3057,278.5407,279.2962,22810.0
2023-04-04 12:30:00,295.78,296.05,295.32,295.32,29621.0,279.3151,279.5701,278.8807,278.8807,29621.0
2023-04-04 12:40:00,295.32,295.47,294.91,295.0,48772.0,278.8807,279.0224,278.4935,278.5785,48772.0
2023-04-04 12:50:00,294.98,295.01,294.41,294.87,29237.0,278.5596,278.588,278.0214,278.4558,29237.0
2023-04-04 13:00:00,294.84,295.03,294.5,294.91,28566.0,278.4274,278.6068,278.1063,278.4935,28566.0
2023-04-04 13:10:00,294.91,295.32,294.75,295.0,20936.0,278.4935,278.8807,278.3424,278.5785,20936.0
2023-04-04 13:20:00,295.0,295.3,294.96,295.17,22763.0,278.5785,278.8618,278.5407,278.7391,22763.0
2023-04-04 13:30:00,295.23,295.4,294.92,295.31,28881.0,278.7957,278.9562,278.503,278.8713,28881.0
2023-04-04 13:40:00,295.3,295.34,294.68,294.74,33327.0,278.8618,278.8996,278.2763,278.333,33327.0
2023-04-04 13:50:00,294.76,294.93,294.56,294.82,26197.0,278.3519,278.5124,278.163,278.4085,26197.0
2023-04-04 14:00:00,294.81,294.9,294.68,294.8,25434.0,278.3991,278.4841,278.2763,278.3896,25434.0
2023-04-04 14:10:00,294.87,294.98,294.59,294.64,16105.0,278.4558,278.5596,278.1913,278.2386,16105.0
2023-04-04 14:20:00,294.7,294.79,294.5,294.51,16109.0,278.2952,278.3802,278.1063,278.1158,16109.0
2023-04-04 14:30:00,294.53,294.93,294.39,294.87,19099.0,278.1347,278.5124,278.0025,278.4558,19099.0
2023-04-04 14:40:00,294.91,295.16,294.86,295.16,18787.0,278.4935,278.7296,278.4463,278.7296,18787.0
2023-04-04 14:50:00,295.18,295.4,294.89,295.05,25724.0,278.7485,278.9562,278.4746,278.6257,25724.0
2023-04-04 15:00:00,295.0,295.44,294.85,295.42,23581.0,278.5785,278.994,278.4369,278.9751,23581.0
2023-04-04 15:10:00,295.38,295.53,295.1,295.37,21076.0,278.9374,279.079,278.6729,278.9279,21076.0
2023-04-04 15:20:00,295.37,295.64,295.12,295.12,42931.0,278.9279,279.1829,278.6918,278.6918,42931.0
2023-04-04 15:30:00,295.13,295.17,294.45,294.95,40966.0,278.7013,278.7391,278.0591,278.5313,40966.0
2023-04-04 15:40:00,294.96,295.18,294.58,294.73,65290.0,278.5407,278.7485,278.1819,278.3235,65290.0
2023-04-04 15:50:00,294.8,295.2,294.78,294.96,190071.0,278.3896,278.7674,278.3708,278.5407,190071.0
2023-04-05 09:30:00,295.0,295.71,294.35,294.68,88753.0,278.5785,279.249,277.9647,278.2763,88753.0
2023-04-05 09:40:00,294.61,294.61,293.0,293.12,59744.0,278.2102,278.2102,276.6898,276.8032,59744.0
2023-04-05 09:50:00,293.09,293.58,292.81,293.06,47048.0,276.7748,277.2376,276.5104,276.7465,47048.0
2023-04-05 10:00:00,293.14,293.27,290.61,290.93,90018.0,276.8221,276.9448,274.4329,274.7351,90018.0
2023-04-05 10:10:00,290.89,291.19,290.44,290.77,56821.0,274.6973,274.9806,274.2724,274.584,56821.0
2023-04-05 10:20:00,290.93,291.56,290.5,290.61,65957.0,274.7351,275.33,274.329,274.4329,65957.0
2023-04-05 10:30:00,290.53,291.25,290.52,290.82,56850.0,274.3573,275.0373,274.3479,274.6312,56850.0
2023-04-05 10:40:00,290.84,290.93,290.34,290.86,45564.0,274.6501,274.7351,274.1779,274.669,45564.0
2023-04-05 10:50:00,290.82,291.02,290.58,290.61,37918.0,274.6312,274.8201,274.4046,274.4329,37918.0
2023-04-05 11:00:00,290.52,290.74,290.28,290.53,31007.0,274.3479,274.5557,274.1213,274.3573,31007.0
2023-04-05 11:10:00,290.52,290.73,290.09,290.59,62873.0,274.3479,274.5462,273.9418,274.414,62873.0
2023-04-05 11:20:00,290.55,290.55,289.78,289.79,60180.0,274.3762,274.3762,273.6491,273.6585,60180.0
2023-04-05 11:30:00,289.83,290.51,289.66,290.25,45381.0,273.6963,274.3385,273.5358,274.0929,45381.0
2023-04-05 11:40:00,290.23,290.23,289.79,289.84,43087.0,274.074,274.074,273.6585,273.7058,43087.0
2023-04-05 11:50:00,289.84,290.12,289.53,289.7,29585.0,273.7058,273.9702,273.413,273.5735,29585.0
2023-04-05 12:00:00,289.72,289.86,289.1,289.2,34820.0,273.5924,273.7246,273.0069,273.1014,34820.0
2023-04-05 12:10:00,289.19,289.33,288.74,289.22,35609.0,273.0919,273.2241,272.667,273.1203,35609.0
2023-04-05 12:20:00,289.21,289.29,288.48,288.64,54860.0,273.1108,273.1864,272.4215,272.5726,54860.0
2023-04-05 12:30:00,288.66,289.36,288.48,289.27,40936.0,272.5914,273.2525,272.4215,273.1675,40936.0
2023-04-05 12:40:00,289.3,289.45,289.13,289.33,26856.0,273.1958,273.3375,273.0353,273.2241,26856.0
2023-04-05 12:50:00,289.3,289.62,289.07,289.37,38264.0,273.1958,273.498,272.9786,273.2619,38264.0
2023-04-05 13:00:00,289.34,289.9,289.24,289.79,25056.0,273.2336,273.7624,273.1392,273.6585,25056.0
2023-04-05 13:10:00,289.76,290.23,289.76,290.21,34522.0,273.6302,274.074,273.6302,274.0552,34522.0
2023-04-05 13:20:00,290.23,290.6,290.12,290.53,45938.0,274.074,274.4234,273.9702,274.3573,45938.0
2023-04-05 13:30:00,290.54,290.91,290.53,290.59,34714.0,274.3668,274.7162,274.3573,274.414,34714.0
2023-04-05 13:40:00,290.6,290.62,289.86,290.0,29254.0,274.4234,274.4423,273.7246,273.8568,29254.0
2023-04-05 13:50:00,290.05,290.43,289.95,290.2,33430.0,273.9041,274.2629,273.8096,274.0457,33430.0
2023-04-05 14:00:00,290.22,290.55,290.07,290.39,30241.0,274.0646,274.3762,273.9229,274.2251,30241.0
2023-04-05 14:10:00,290.41,290.41,290.08,290.12,28448.0,274.244,274.244,273.9324,273.9702,28448.0
2023-04-05 14:20:00,290.1,290.1,289.7,289.73,29801.0,273.9513,273.9513,273.5735,273.6019,29801.0
2023-04-05 14:30:00,289.71,290.13,289.65,289.99,33313.0,273.583,273.9796,273.5263,273.8474,33313.0
2023-04-05 14:40:00,290.01,290.06,289.54,289.82,39261.0,273.8663,273.9135,273.4225,273.6869,39261.0
2023-04-05 14:50:00,289.85,290.08,289.69,289.98,34803.0,273.7152,273.9324,273.5641,273.838,34803.0
2023-04-05 15:00:00,289.95,289.96,289.31,289.41,55965.0,273.8096,273.8191,273.2053,273.2997,55965.0
2023-04-05 15:10:00,289.41,289.51,289.13,289.17,46209.0,273.2997,273.3941,273.0353,273.073,46209.0
2023-04-05 15:20:00,289.18,289.39,288.98,289.28,69894.0,273.0825,273.2808,272.8936,273.1769,69894.0
2023-04-05 15:30:00,289.28,289.47,288.99,289.05,85293.0,273.1769,273.3563,272.9031,272.9597,85293.0
2023-04-05 15:40:00,289.03,289.21,288.8,289.0,124430.0,272.9408,273.1108,272.7236,272.9125,124430.0
2023-04-05 15:50:00,289.01,289.15,288.58,288.74,330220.0,272.922,273.0542,272.5159,272.667,330220.0
2023-04-06 09:30:00,287.25,287.33,285.6,286.29,118191.0,271.2599,271.3355,269.7018,270.3534,118191.0
2023-04-06 09:40:00,286.31,286.45,285.81,286.0,47567.0,270.3723,270.5045,269.9001,270.0795,47567.0
2023-04-06 09:50:00,285.99,286.04,284.24,285.0,87083.0,270.0701,270.1173,268.4175,269.1352,87083.0
2023-04-06 10:00:00,284.98,286.53,284.97,286.44,78063.0,269.1163,270.58,269.1068,270.495,78063.0
2023-04-06 10:10:00,286.4,287.48,286.29,287.28,68325.0,270.4572,271.4771,270.3534,271.2883,68325.0
2023-04-06 10:20:00,287.21,287.66,286.83,287.52,50813.0,271.2222,271.6471,270.8633,271.5149,50813.0
2023-04-06 10:30:00,287.52,288.11,287.08,287.18,38916.0,271.5149,272.0721,271.0994,271.1938,38916.0
2023-04-06 10:40:00,287.13,287.57,286.63,287.2,41819.0,271.1466,271.5621,270.6744,271.2127,41819.0
2023-04-06 10:50:00,287.24,287.41,287.03,287.29,30564.0,271.2505,271.411,271.0522,271.2977,30564.0
2023-04-06 11:00:00,287.31,287.58,287.07,287.34,27317.0,271.3166,271.5716,271.0899,271.3449,27317.0
2023-04-06 11:10:00,287.26,287.72,287.14,287.65,29396.0,271.2694,271.7038,271.1561,271.6377,29396.0
2023-04-06 11:20:00,287.6,287.8,287.43,287.64,23456.0,271.5904,271.7793,271.4299,271.6282,23456.0
2023-04-06 11:30:00,287.67,288.04,287.52,287.78,25275.0,271.6565,272.006,271.5149,271.7604,25275.0
2023-04-06 11:40:00,287.81,288.32,287.64,288.18,25745.0,271.7888,272.2704,271.6282,272.1382,25745.0
2023-04-06 11:50:00,288.2,288.54,288.11,288.5,18294.0,272.157,272.4781,272.0721,272.4403,18294.0
2023-04-06 12:00:00,288.55,289.15,288.52,288.98,34080.0,272.4876,273.0542,272.4592,272.8936,34080.0
2023-04-06 12:10:00,288.96,289.42,288.96,289.34,26112.0,272.8747,273.3091,272.8747,273.2336,26112.0
2023-04-06 12:20:00,289.33,289.35,289.14,289.32,19313.0,273.2241,273.243,273.0447,273.2147,19313.0
2023-04-06 12:30:00,289.3,289.7,289.29,289.59,25042.0,273.1958,273.5735,273.1864,273.4697,25042.0
2023-04-06 12:40:00,289.58,289.79,289.39,289.46,37437.0,273.4602,273.6585,273.2808,273.3469,37437.0
2023-04-06 12:50:00,289.44,289.77,289.35,289.38,32801.0,273.328,273.6396,273.243,273.2714,32801.0
2023-04-06 13:00:00,289.38,289.67,289.3,289.37,25250.0,273.2714,273.5452,273.1958,273.2619,25250.0
2023-04-06 13:10:00,289.37,289.54,289.24,289.53,21798.0,273.2619,273.4225,273.1392,273.413,21798.0
2023-04-06 13:20:00,289.52,289.52,288.97,289.03,33417.0,273.4036,273.4036,272.8842,272.9408,33417.0
2023-04-06 13:30:00,289.06,289.28,288.96,289.23,23296.0,272.9692,273.1769,272.8747,273.1297,23296.0
2023-04-06 13:40:00,289.24,289.28,288.75,288.78,18535.0,273.1392,273.1769,272.6764,272.7048,18535.0
2023-04-06 13:50:00,288.79,288.83,288.4,288.48,28254.0,272.7142,272.752,272.3459,272.4215,28254.0
2023-04-06 14:00:00,288.46,288.74,288.46,288.6,54586.0,272.4026,272.667,272.4026,272.5348,54586.0
2023-04-06 14:10:00,288.54,288.66,288.49,288.62,22956.0,272.4781,272.5914,272.4309,272.5537,22956.0
2023-04-06 14:20:00,288.61,288.63,288.25,288.47,32260.0,272.5442,272.5631,272.2043,272.412,32260.0
2023-04-06 14:30:00,288.43,288.64,288.35,288.49,25703.0,272.3742,272.5726,272.2987,272.4309,25703.0
2023-04-06 14:40:00,288.5,288.52,288.25,288.25,25326.0,272.4403,272.4592,272.2043,272.2043,25326.0
2023-04-06 14:50:00,288.29,288.35,287.92,287.96,34644.0,272.242,272.2987,271.8926,271.9304,34644.0
2023-04-06 15:00:00,287.98,288.5,287.95,288.19,31318.0,271.9493,272.4403,271.921,272.1476,31318.0
2023-04-06 15:10:00,288.18,288.47,288.05,288.41,29030.0,272.1382,272.412,272.0154,272.3554,29030.0
2023-04-06 15:20:00,288.38,288.66,288.24,288.61,29179.0,272.327,272.5914,272.1948,272.5442,29179.0
2023-04-06 15:30:00,288.63,288.72,288.46,288.58,45259.0,272.5631,272.6481,272.4026,272.5159,45259.0
2023-04-06 15:40:00,288.57,288.85,288.34,288.72,69866.0,272.5064,272.7709,272.2893,272.6481,69866.0
2023-04-06 15:50:00,288.77,288.83,288.45,288.61,180478.0,272.6953,272.752,272.3931,272.5442,180478.0
2023-04-10 09:30:00,286.13,287.83,285.66,287.83,106264.0,270.2023,271.8076,269.7584,271.8076,106264.0
2023-04-10 09:40:00,287.83,289.28,287.63,288.92,72192.0,271.8076,273.1769,271.6188,272.837,72192.0
2023-04-10 09:50:00,288.98,289.2,288.5,288.97,35638.0,272.8936,273.1014,272.4403,272.8842,35638.0
2023-04-10 10:00:00,288.84,290.79,288.65,290.64,51475.0,272.7614,274.6029,272.582,274.4612,51475.0
2023-04-10 10:10:00,290.67,290.79,290.26,290.26,48467.0,274.4895,274.6029,274.1024,274.1024,48467.0
2023-04-10 10:20:00,290.27,290.32,289.61,289.71,23305.0,274.1118,274.159,273.4886,273.583,23305.0
2023-04-10 10:30:00,289.91,290.67,289.83,290.43,24413.0,273.7719,274.4895,273.6963,274.2629,24413.0
2023-04-10 10:40:00,290.44,290.75,290.12,290.35,24304.0,274.2724,274.5651,273.9702,274.1874,24304.0
2023-04-10 10:50:00,290.33,290.62,290.2,290.23,13425.0,274.1685,274.4423,274.0457,274.074,13425.0
2023-04-10 11:00:00,290.28,291.06,290.23,290.86,23976.0,274.1213,274.8578,274.074,274.669,23976.0
2023-04-10 11:10:00,290.74,291.1,290.74,290.95,18717.0,274.5557,274.8956,274.5557,274.754,18717.0
2023-04-10 11:20:00,290.94,291.23,290.8,291.23,18867.0,274.7445,275.0184,274.6123,275.0184,18867.0
2023-04-10 11:30:00,291.25,291.5,291.19,291.5,29725.0,275.0373,275.2733,274.9806,275.2733,29725.0
2023-04-10 11:40:00,291.49,291.78,291.44,291.68,25765.0,275.2639,275.5378,275.2167,275.4433,25765.0
2023-04-10 11:50:00,291.69,291.77,290.99,291.05,24573.0,275.4528,275.5283,274.7917,274.8484,24573.0
2023-04-10 12:00:00,291.02,291.02,290.49,290.94,14106.0,274.8201,274.8201,274.3196,274.7445,14106.0
2023-04-10 12:10:00,290.96,291.16,290.78,290.93,14747.0,274.7634,274.9523,274.5934,274.7351,14747.0
2023-04-10 12:20:00,290.99,291.18,290.93,291.02,15753.0,274.7917,274.9712,274.7351,274.8201,15753.0
2023-04-10 12:30:00,291.05,292.02,291.02,291.97,23793.0,274.8484,275.7644,274.8201,275.7172,23793.0
2023-04-10 12:40:00,292.0,292.05,291.76,291.92,26015.0,275.7455,275.7927,275.5189,275.67,26015.0
2023-04-10 12:50:00,291.98,292.1,291.85,292.0,18704.0,275.7266,275.8399,275.6039,275.7455,18704.0
2023-04-10 13:00:00,292.06,292.36,292.06,292.34,21251.0,275.8022,276.0855,275.8022,276.0666,21251.0
2023-04-10 13:10:00,292.36,292.64,292.35,292.44,28611.0,276.0855,276.3499,276.076,276.161,28611.0
2023-04-10 13:20:00,292.4,292.41,291.92,291.94,37158.0,276.1232,276.1327,275.67,275.6889,37158.0
2023-04-10 13:30:00,291.96,292.0,291.6,291.68,35215.0,275.7077,275.7455,275.3678,275.4433,35215.0
2023-04-10 13:40:00,291.72,291.76,291.43,291.61,38644.0,275.4811,275.5189,275.2072,275.3772,38644.0
2023-04-10 13:50:00,291.59,291.85,291.52,291.73,19357.0,275.3583,275.6039,275.2922,275.4905,19357.0
2023-04-10 14:00:00,291.77,292.05,291.62,291.84,23652.0,275.5283,275.7927,275.3867,275.5944,23652.0
2023-04-10 14:10:00,291.84,292.07,291.83,291.85,25224.0,275.5944,275.8116,275.585,275.6039,25224.0
2023-04-10 14:20:00,291.85,291.96,291.73,291.82,28402.0,275.6039,275.7077,275.4905,275.5755,28402.0
2023-04-10 14:30:00,291.82,291.87,291.24,291.24,22909.0,275.5755,275.6228,275.0278,275.0278,22909.0
2023-04-10 14:40:00,291.26,291.54,290.98,291.31,31752.0,275.0467,275.3111,274.7823,275.0939,31752.0
2023-04-10 14:50:00,291.33,291.67,291.33,291.6,27569.0,275.1128,275.4339,275.1128,275.3678,27569.0
2023-04-10 15:00:00,291.62,291.92,291.56,291.62,37615.0,275.3867,275.67,275.33,275.3867,37615.0
2023-04-10 15:10:00,291.66,291.69,291.33,291.38,38623.0,275.4244,275.4528,275.1128,275.16,38623.0
2023-04-10 15:20:00,291.38,291.44,291.07,291.17,35039.0,275.16,275.2167,274.8673,274.9617,35039.0
2023-04-10 15:30:00,291.16,291.32,291.02,291.22,49802.0,274.9523,275.1034,274.8201,275.0089,49802.0
2023-04-10 15:40:00,291.2,291.47,291.08,291.25,44685.0,274.99,275.245,274.8767,275.0373,44685.0
2023-04-10 15:50:00,291.28,291.33,290.75,291.29,190689.0,275.0656,275.1128,274.5651,275.075,190689.0
2023-04-11 09:30:00,292.69,293.53,292.16,293.24,85445.0,276.3971,277.1903,275.8966,276.9165,85445.0
2023-04-11 09:40:00,293.35,294.76,293.06,294.29,59410.0,277.0204,278.3519,276.7465,277.908,59410.0
2023-04-11 09:50:00,294.27,294.39,293.28,293.43,33439.0,277.8892,278.0025,276.9543,277.0959,33439.0
2023-04-11 10:00:00,293.42,293.49,292.8,293.35,26611.0,277.0865,277.1526,276.501,277.0204,26611.0
2023-04-11 10:10:00,293.36,293.36,292.42,292.56,48065.0,277.0298,277.0298,276.1421,276.2743,48065.0
2023-04-11 10:20:00,292.65,292.8,292.28,292.6,34057.0,276.3593,276.501,276.0099,276.3121,34057.0
2023-04-11 10:30:00,292.61,292.73,291.9,292.32,35170.0,276.3216,276.4349,275.6511,276.0477,35170.0
2023-04-11 10:40:00,292.32,292.39,291.76,292.11,17442.0,276.0477,276.1138,275.5189,275.8494,17442.0
2023-04-11 10:50:00,292.19,292.22,291.87,292.18,27158.0,275.9249,275.9533,275.6228,275.9155,27158.0
2023-04-11 11:00:00,292.21,292.59,292.21,292.27,25121.0,275.9438,276.3027,275.9438,276.0005,25121.0
2023-04-11 11:10:00,292.22,292.72,292.17,292.72,18899.0,275.9533,276.4254,275.9061,276.4254,18899.0
2023-04-11 11:20:00,292.73,293.07,292.71,292.97,28866.0,276.4349,276.756,276.416,276.6615,28866.0
2023-04-11 11:30:00,292.97,293.17,292.6,292.6,23470.0,276.6615,276.8504,276.3121,276.3121,23470.0
2023-04-11 11:40:00,292.69,293.0,292.58,293.0,41628.0,276.3971,276.6898,276.2932,276.6898,41628.0
2023-04-11 11:50:00,293.01,293.54,292.93,293.54,39428.0,276.6993,277.1998,276.6237,277.1998,39428.0
2023-04-11 12:00:00,293.61,293.88,293.59,293.65,23865.0,277.2659,277.5209,277.247,277.3037,23865.0
2023-04-11 12:10:00,293.68,294.17,293.68,294.11,27092.0,277.332,277.7947,277.332,277.7381,27092.0
2023-04-11 12:20:00,294.13,294.63,294.13,294.6,16566.0,277.7569,278.2291,277.7569,278.2008,16566.0
2023-04-11 12:30:00,294.61,294.8,294.32,294.51,22924.0,278.2102,278.3896,277.9364,278.1158,22924.0
2023-04-11 12:40:00,294.52,294.76,294.42,294.42,23090.0,278.1252,278.3519,278.0308,278.0308,23090.0
2023-04-11 12:50:00,294.46,294.58,294.33,294.35,20504.0,278.0686,278.1819,277.9458,277.9647,20504.0
2023-04-11 13:00:00,294.35,294.65,294.16,294.47,23023.0,277.9647,278.248,277.7853,278.078,23023.0
2023-04-11 13:10:00,294.42,294.52,294.04,294.2,21573.0,278.0308,278.1252,277.672,277.823,21573.0
2023-04-11 13:20:00,294.22,294.27,293.88,294.27,21530.0,277.8419,277.8892,277.5209,277.8892,21530.0
2023-04-11 13:30:00,294.27,294.31,293.96,294.04,16011.0,277.8892,277.9269,277.5964,277.672,16011.0
2023-04-11 13:40:00,294.06,294.31,293.98,294.2,16358.0,277.6908,277.9269,277.6153,277.823,16358.0
2023-04-11 13:50:00,294.18,294.34,294.0,294.32,17393.0,277.8042,277.9553,277.6342,277.9364,17393.0
2023-04-11 14:00:00,294.34,294.56,294.1,294.13,29819.0,277.9553,278.163,277.7286,277.7569,29819.0
2023-04-11 14:10:00,294.19,294.58,294.05,294.55,25495.0,277.8136,278.1819,277.6814,278.1536,25495.0
2023-04-11 14:20:00,294.53,294.53,294.32,294.51,18570.0,278.1347,278.1347,277.9364,278.1158,18570.0
2023-04-11 14:30:00,294.53,294.87,294.52,294.82,27063.0,278.1347,278.4558,278.1252,278.4085,27063.0
2023-04-11 14:40:00,294.85,295.03,294.82,294.86,34473.0,278.4369,278.6068,278.4085,278.4463,34473.0
2023-04-11 14:50:00,294.83,295.02,294.74,294.92,18653.0,278.418,278.5974,278.333,278.503,18653.0
2023-04-11 15:00:00,294.91,295.0,294.51,294.61,29651.0,278.4935,278.5785,278.1158,278.2102,29651.0
2023-04-11 15:10:00,294.64,295.0,294.6,294.99,22482.0,278.2386,278.5785,278.2008,278.5691,22482.0
2023-04-11 15:20:00,294.98,295.1,294.67,294.78,25501.0,278.5596,278.6729,278.2669,278.3708,25501.0
2023-04-11 15:30:00,294.82,294.83,294.4,294.43,32525.0,278.4085,278.418,278.0119,278.0402,32525.0
2023-04-11 15:40:00,294.43,294.43,293.63,293.64,52018.0,278.0402,278.0402,277.2848,277.2942,52018.0
2023-04-11 15:50:00,293.63,293.8,293.16,293.79,168256.0,277.2848,277.4453,276.8409,277.4359,168256.0
2023-04-12 09:30:00,296.2,298.44,295.26,297.81,143263.0,279.7117,281.827,278.824,281.2321,143263.0
2023-04-12 09:40:00,297.86,298.35,295.81,296.32,92102.0,281.2793,281.742,279.3434,279.825,92102.0
2023-04-12 09:50:00,296.16,296.26,295.28,295.38,36171.0,279.6739,279.7684,278.8429,278.9374,36171.0
2023-04-12 10:00:00,295.31,295.78,294.89,294.97,47102.0,278.8713,279.3151,278.4746,278.5502,47102.0
2023-04-12 10:10:00,294.98,295.58,294.51,294.51,34019.0,278.5596,279.1262,278.1158,278.1158,34019.0
2023-04-12 10:20:00,294.52,294.93,293.32,293.92,63942.0,278.1252,278.5124,276.992,277.5586,63942.0
2023-04-12 10:30:00,293.93,294.21,293.02,293.16,60466.0,277.5681,277.8325,276.7087,276.8409,60466.0
2023-04-12 10:40:00,293.16,293.57,292.82,293.34,51528.0,276.8409,277.2281,276.5199,277.0109,51528.0
2023-04-12 10:50:00,293.28,293.6,292.73,293.03,48555.0,276.9543,277.2564,276.4349,276.7182,48555.0
2023-04-12 11:00:00,292.98,293.33,292.13,292.13,56021.0,276.671,277.0015,275.8683,275.8683,56021.0
2023-04-12 11:10:00,292.07,292.6,291.74,292.33,50104.0,275.8116,276.3121,275.5,276.0571,50104.0
2023-04-12 11:20:00,292.34,292.54,292.2,292.29,34759.0,276.0666,276.2555,275.9344,276.0194,34759.0
2023-04-12 11:30:00,292.37,292.43,292.07,292.28,28069.0,276.0949,276.1516,275.8116,276.0099,28069.0
2023-04-12 11:40:00,292.28,292.58,292.12,292.51,42430.0,276.0099,276.2932,275.8588,276.2271,42430.0
2023-04-12 11:50:00,292.55,292.97,292.34,292.96,32466.0,276.2649,276.6615,276.0666,276.6521,32466.0
2023-04-12 12:00:00,293.0,293.33,292.9,293.19,31705.0,276.6898,277.0015,276.5954,276.8693,31705.0
2023-04-12 12:10:00,293.14,293.14,292.75,292.91,27198.0,276.8221,276.8221,276.4538,276.6049,27198.0
2023-04-12 12:20:00,292.88,292.94,292.34,292.62,38335.0,276.5765,276.6332,276.0666,276.331,38335.0
2023-04-12 12:30:00,292.64,292.96,292.46,292.56,25840.0,276.3499,276.6521,276.1799,276.2743,25840.0
2023-04-12 12:40:00,292.58,292.76,292.39,292.76,33364.0,276.2932,276.4632,276.1138,276.4632,33364.0
2023-04-12 12:50:00,292.81,293.28,292.74,293.08,27845.0,276.5104,276.9543,276.4443,276.7654,27845.0
2023-04-12 13:00:00,293.11,293.31,292.76,293.31,23760.0,276.7937,276.9826,276.4632,276.9826,23760.0
2023-04-12 13:10:00,293.32,293.53,293.12,293.24,29815.0,276.992,277.1903,276.8032,276.9165,29815.0
2023-04-12 13:20:00,293.29,293.62,293.12,293.49,20373.0,276.9637,277.2753,276.8032,277.1526,20373.0
2023-04-12 13:30:00,293.48,293.7,293.14,293.26,17967.0,277.1431,277.3509,276.8221,276.9354,17967.0
2023-04-12 13:40:00,293.24,293.4,293.18,293.36,18046.0,276.9165,277.0676,276.8598,277.0298,18046.0
2023-04-12 13:50:00,293.34,293.47,293.3,293.43,11289.0,277.0109,277.1337,276.9731,277.0959,11289.0
2023-04-12 14:00:00,293.37,293.75,293.11,293.19,35971.0,277.0393,277.3981,276.7937,276.8693,35971.0
2023-04-12 14:10:00,293.23,294.12,293.03,294.12,31825.0,276.907,277.7475,276.7182,277.7475,31825.0
2023-04-12 14:20:00,294.11,294.27,292.68,292.9,40182.0,277.7381,277.8892,276.3877,276.5954,40182.0
2023-04-12 14:30:00,292.81,292.88,292.18,292.19,26235.0,276.5104,276.5765,275.9155,275.9249,26235.0
2023-04-12 14:40:00,292.16,292.51,291.73,291.79,27748.0,275.8966,276.2271,275.4905,275.5472,27748.0
2023-04-12 14:50:00,291.82,292.22,291.51,291.82,23039.0,275.5755,275.9533,275.2828,275.5755,23039.0
2023-04-12 15:00:00,291.75,292.04,291.44,291.48,32936.0,275.5094,275.7833,275.2167,275.2545,32936.0
2023-04-12 15:10:00,291.53,291.53,290.72,290.82,39035.0,275.3017,275.3017,274.5368,274.6312,39035.0
2023-04-12 15:20:00,290.86,290.94,290.24,290.31,32798.0,274.669,274.7445,274.0835,274.1496,32798.0
2023-04-12 15:30:00,290.28,290.76,290.21,290.41,49713.0,274.1213,274.5745,274.0552,274.244,49713.0
2023-04-12 15:40:00,290.41,290.51,289.85,289.9,96681.0,274.244,274.3385,273.7152,273.7624,96681.0
2023-04-12 15:50:00,289.87,290.47,289.58,290.46,251775.0,273.7341,274.3007,273.4602,274.2912,251775.0
2023-04-13 09:30:00,290.89,291.21,288.37,288.55,88035.0,274.6973,274.9995,272.3176,272.4876,88035.0
2023-04-13 09:40:00,288.62,288.86,287.56,287.77,68168.0,272.5537,272.7803,271.5527,271.751,68168.0
2023-04-13 09:50:00,287.83,288.13,286.38,286.65,69364.0,271.8076,272.0909,270.4384,270.6933,69364.0
2023-04-13 10:00:00,286.71,287.26,286.37,287.0,44866.0,270.75,271.2694,270.4289,271.0238,44866.0
2023-04-13 10:10:00,287.11,287.97,287.02,287.95,59183.0,271.1277,271.9398,271.0427,271.921,59183.0
2023-04-13 10:20:00,287.95,288.05,287.54,287.92,50362.0,271.921,272.0154,271.5338,271.8926,50362.0
2023-04-13 10:30:00,287.93,288.64,287.33,288.44,93265.0,271.9021,272.5726,271.3355,272.3837,93265.0
2023-04-13 10:40:00,288.41,288.41,287.74,288.05,43882.0,272.3554,272.3554,271.7227,272.0154,43882.0
2023-04-13 10:50:00,288.09,288.98,287.99,288.43,41988.0,272.0532,272.8936,271.9587,272.3742,41988.0
2023-04-13 11:00:00,288.47,288.86,288.33,288.57,25677.0,272.412,272.7803,272.2798,272.5064,25677.0
2023-04-13 11:10:00,288.6,288.66,288.08,288.29,44812.0,272.5348,272.5914,272.0437,272.242,44812.0
2023-04-13 11:20:00,288.31,288.5,288.12,288.19,30122.0,272.2609,272.4403,272.0815,272.1476,30122.0
2023-04-13 11:30:00,288.21,288.5,287.89,288.4,24907.0,272.1665,272.4403,271.8643,272.3459,24907.0
2023-04-13 11:40:00,288.38,288.5,288.17,288.42,22681.0,272.327,272.4403,272.1287,272.3648,22681.0
2023-04-13 11:50:00,288.44,288.95,288.19,288.81,32131.0,272.3837,272.8653,272.1476,272.7331,32131.0
2023-04-13 12:00:00,288.86,290.25,288.86,289.88,36614.0,272.7803,274.0929,272.7803,273.7435,36614.0
2023-04-13 12:10:00,289.94,290.49,289.86,290.31,21633.0,273.8002,274.3196,273.7246,274.1496,21633.0
2023-04-13 12:20:00,290.34,290.78,290.32,290.69,28325.0,274.1779,274.5934,274.159,274.5084,28325.0
2023-04-13 12:30:00,290.68,290.85,290.46,290.77,26717.0,274.499,274.6595,274.2912,274.584,26717.0
2023-04-13 12:40:00,290.81,291.02,290.69,290.72,21169.0,274.6218,274.8201,274.5084,274.5368,21169.0
2023-04-13 12:50:00,290.75,291.04,290.53,290.87,34521.0,274.5651,274.839,274.3573,274.6784,34521.0
2023-04-13 13:00:00,290.9,291.04,290.49,291.03,25598.0,274.7067,274.839,274.3196,274.8295,25598.0
2023-04-13 13:10:00,291.04,291.66,291.03,291.64,20497.0,274.839,275.4244,274.8295,275.4056,20497.0
2023-04-13 13:20:00,291.68,291.72,290.99,290.99,33033.0,275.4433,275.4811,274.7917,274.7917,33033.0
2023-04-13 13:30:00,291.03,291.3,290.9,291.11,19658.0,274.8295,275.0845,274.7067,274.9051,19658.0
2023-04-13 13:40:00,291.14,291.3,291.09,291.23,26970.0,274.9334,275.0845,274.8862,275.0184,26970.0
2023-04-13 13:50:00,291.27,291.59,291.24,291.38,40075.0,275.0562,275.3583,275.0278,275.16,40075.0
2023-04-13 14:00:00,291.43,291.66,291.32,291.33,22033.0,275.2072,275.4244,275.1034,275.1128,22033.0
2023-04-13 14:10:00,291.38,291.7,291.3,291.56,35108.0,275.16,275.4622,275.0845,275.33,35108.0
2023-04-13 14:20:00,291.53,291.81,291.48,291.56,42131.0,275.3017,275.5661,275.2545,275.33,42131.0
2023-04-13 14:30:00,291.61,291.81,291.49,291.68,38674.0,275.3772,275.5661,275.2639,275.4433,38674.0
2023-04-13 14:40:00,291.66,292.0,291.65,291.89,25925.0,275.4244,275.7455,275.415,275.6416,25925.0
2023-04-13 14:50:00,291.89,292.43,291.84,292.34,32962.0,275.6416,276.1516,275.5944,276.0666,32962.0
2023-04-13 15:00:00,292.31,292.47,291.98,292.1,39550.0,276.0383,276.1894,275.7266,275.8399,39550.0
2023-04-13 15:10:00,292.1,292.31,291.83,292.27,35338.0,275.8399,276.0383,275.585,276.0005,35338.0
2023-04-13 15:20:00,292.3,292.47,292.14,292.3,30416.0,276.0288,276.1894,275.8777,276.0288,30416.0
2023-04-13 15:30:00,292.31,292.32,291.81,291.81,46070.0,276.0383,276.0477,275.5661,275.5661,46070.0
2023-04-13 15:40:00,291.82,292.23,291.8,292.07,64359.0,275.5755,275.9627,275.5566,275.8116,64359.0
2023-04-13 15:50:00,292.11,292.41,291.93,292.21,186166.0,275.8494,276.1327,275.6794,275.9438,186166.0
2023-04-14 09:30:00,292.15,295.21,291.82,295.21,95236.0,275.8872,278.7768,275.5755,278.7768,95236.0
2023-04-14 09:40:00,295.27,296.2,294.58,295.7,47953.0,278.8335,279.7117,278.1819,279.2395,47953.0
2023-04-14 09:50:00,295.72,295.72,294.58,294.62,42729.0,279.2584,279.2584,278.1819,278.2197,42729.0
2023-04-14 10:00:00,294.52,295.26,293.44,293.99,42572.0,278.1252,278.824,277.1054,277.6247,42572.0
2023-04-14 10:10:00,294.4,294.55,293.62,293.92,30262.0,278.0119,278.1536,277.2753,277.5586,30262.0
2023-04-14 10:20:00,294.03,294.3,293.0,293.05,24585.0,277.6625,277.9175,276.6898,276.7371,24585.0
2023-04-14 10:30:00,293.06,293.12,292.13,292.77,62192.0,276.7465,276.8032,275.8683,276.4727,62192.0
2023-04-14 10:40:00,292.86,293.13,291.86,292.87,30579.0,276.5576,276.8126,275.6133,276.5671,30579.0
2023-04-14 10:50:00,292.73,293.08,292.66,292.91,28905.0,276.4349,276.7654,276.3688,276.6049,28905.0
2023-04-14 11:00:00,292.89,293.14,292.62,292.91,23052.0,276.586,276.8221,276.331,276.6049,23052.0
2023-04-14 11:10:00,292.95,293.54,292.95,293.17,23332.0,276.6426,277.1998,276.6426,276.8504,23332.0
2023-04-14 11:20:00,293.2,293.2,292.5,292.65,22632.0,276.8787,276.8787,276.2177,276.3593,22632.0
2023-04-14 11:30:00,292.7,293.22,292.68,293.1,20519.0,276.4065,276.8976,276.3877,276.7843,20519.0
2023-04-14 11:40:00,293.18,293.21,292.68,293.08,19920.0,276.8598,276.8882,276.3877,276.7654,19920.0
2023-04-14 11:50:00,293.16,293.63,293.01,293.63,27337.0,276.8409,277.2848,276.6993,277.2848,27337.0
2023-04-14 12:00:00,293.74,293.86,293.18,293.47,22440.0,277.3887,277.502,276.8598,277.1337,22440.0
2023-04-14 12:10:00,293.44,293.5,292.77,292.9,25657.0,277.1054,277.162,276.4727,276.5954,25657.0
2023-04-14 12:20:00,292.9,293.2,292.62,292.79,15338.0,276.5954,276.8787,276.331,276.4915,15338.0
2023-04-14 12:30:00,292.77,292.9,292.58,292.73,13716.0,276.4727,276.5954,276.2932,276.4349,13716.0
2023-04-14 12:40:00,292.74,292.88,292.18,292.36,15347.0,276.4443,276.5765,275.9155,276.0855,15347.0
2023-04-14 12:50:00,292.31,292.33,291.96,292.09,14423.0,276.0383,276.0571,275.7077,275.8305,14423.0
2023-04-14 13:00:00,292.14,292.61,292.1,292.38,12366.0,275.8777,276.3216,275.8399,276.1044,12366.0
2023-04-14 13:10:00,292.47,293.02,292.46,292.97,19124.0,276.1894,276.7087,276.1799,276.6615,19124.0
2023-04-14 13:20:00,292.94,292.94,292.43,292.44,15638.0,276.6332,276.6332,276.1516,276.161,15638.0
2023-04-14 13:30:00,292.39,292.39,291.87,292.02,19099.0,276.1138,276.1138,275.6228,275.7644,19099.0
2023-04-14 13:40:00,292.06,292.29,291.8,292.06,16684.0,275.8022,276.0194,275.5566,275.8022,16684.0
2023-04-14 13:50:00,292.07,292.44,292.01,292.25,16354.0,275.8116,276.161,275.755,275.9816,16354.0
2023-04-14 14:00:00,292.28,292.79,292.17,292.71,14242.0,276.0099,276.4915,275.9061,276.416,14242.0
2023-04-14 14:10:00,292.71,292.85,292.22,292.28,38558.0,276.416,276.5482,275.9533,276.0099,38558.0
2023-04-14 14:20:00,292.29,292.44,292.18,292.33,29259.0,276.0194,276.161,275.9155,276.0571,29259.0
2023-04-14 14:30:00,292.36,292.5,292.12,292.22,31278.0,276.0855,276.2177,275.8588,275.9533,31278.0
2023-04-14 14:40:00,292.2,292.47,292.05,292.41,33849.0,275.9344,276.1894,275.7927,276.1327,33849.0
2023-04-14 14:50:00,292.43,292.45,292.08,292.32,27905.0,276.1516,276.1705,275.8211,276.0477,27905.0
2023-04-14 15:00:00,292.36,292.4,292.01,292.05,35239.0,276.0855,276.1232,275.755,275.7927,35239.0
2023-04-14 15:10:00,292.05,292.08,291.39,291.65,46187.0,275.7927,275.8211,275.1695,275.415,46187.0
2023-04-14 15:20:00,291.66,292.01,291.38,291.88,54179.0,275.4244,275.755,275.16,275.6322,54179.0
2023-04-14 15:30:00,291.89,292.35,291.79,292.35,53759.0,275.6416,276.076,275.5472,276.076,53759.0
2023-04-14 15:40:00,292.33,292.63,292.09,292.38,68482.0,276.0571,276.3404,275.8305,276.1044,68482.0
2023-04-14 15:50:00,292.37,292.37,291.79,292.18,220708.0,276.0949,276.0949,275.5472,275.9155,220708.0
2023-04-17 09:30:00,291.7,292.7,291.62,291.72,107300.0,275.4622,276.4065,275.3867,275.4811,107300.0
2023-04-17 09:40:00,291.74,292.97,291.55,292.75,57001.0,275.5,276.6615,275.3206,276.4538,57001.0
2023-04-17 09:50:00,292.75,293.17,292.39,292.85,47950.0,276.4538,276.8504,276.1138,276.5482,47950.0
2023-04-17 10:00:00,292.77,293.12,292.53,292.6,51021.0,276.4727,276.8032,276.246,276.3121,51021.0
2023-04-17 10:10:00,292.66,293.92,292.48,293.79,65226.0,276.3688,277.5586,276.1988,277.4359,65226.0
2023-04-17 10:20:00,293.81,294.25,293.52,294.0,41745.0,277.4548,277.8703,277.1809,277.6342,41745.0
2023-04-17 10:30:00,293.98,294.18,293.01,293.44,38330.0,277.6153,277.8042,276.6993,277.1054,38330.0
2023-04-17 10:40:00,293.4,293.53,293.04,293.43,25253.0,277.0676,277.1903,276.7276,277.0959,25253.0
2023-04-17 10:50:00,293.45,293.5,292.87,293.24,23127.0,277.1148,277.162,276.5671,276.9165,23127.0
2023-04-17 11:00:00,293.24,293.48,293.02,293.18,39955.0,276.9165,277.1431,276.7087,276.8598,39955.0
2023-04-17 11:10:00,293.17,293.49,292.86,293.38,26384.0,276.8504,277.1526,276.5576,277.0487,26384.0
2023-04-17 11:20:00,293.36,293.57,293.14,293.19,24503.0,277.0298,277.2281,276.8221,276.8693,24503.0
2023-04-17 11:30:00,293.28,293.29,292.48,293.0,41157.0,276.9543,276.9637,276.1988,276.6898,41157.0
2023-04-17 11:40:00,293.03,293.45,292.89,293.36,41902.0,276.7182,277.1148,276.586,277.0298,41902.0
2023-04-17 11:50:00,293.35,293.88,293.27,293.85,36311.0,277.0204,277.5209,276.9448,277.4925,36311.0
2023-04-17 12:00:00,293.82,294.05,293.64,294.0,36685.0,277.4642,277.6814,277.2942,277.6342,36685.0
2023-04-17 12:10:00,294.01,294.07,293.7,293.89,27398.0,277.6436,277.7003,277.3509,277.5303,27398.0
2023-04-17 12:20:00,293.88,293.91,293.61,293.9,35711.0,277.5209,277.5492,277.2659,277.5397,35711.0
2023-04-17 12:30:00,293.89,294.03,293.67,293.96,19308.0,277.5303,277.6625,277.3226,277.5964,19308.0
2023-04-17 12:40:00,293.96,294.19,293.83,293.83,14330.0,277.5964,277.8136,277.4736,277.4736,14330.0
2023-04-17 12:50:00,293.8,293.87,293.51,293.71,15848.0,277.4453,277.5114,277.1715,277.3603,15848.0
2023-04-17 13:00:00,293.73,293.74,293.21,293.34,14388.0,277.3792,277.3887,276.8882,277.0109,14388.0
2023-04-17 13:10:00,293.32,293.92,293.25,293.89,21169.0,276.992,277.5586,276.9259,277.5303,21169.0
2023-04-17 13:20:00,293.91,293.99,293.65,293.94,12777.0,277.5492,277.6247,277.3037,277.5775,12777.0
2023-04-17 13:30:00,293.9,294.17,293.86,294.09,12169.0,277.5397,277.7947,277.502,277.7192,12169.0
2023-04-17 13:40:00,294.07,294.13,293.75,294.0,24366.0,277.7003,277.7569,277.3981,277.6342,24366.0
2023-04-17 13:50:00,293.99,293.99,293.2,293.29,18261.0,277.6247,277.6247,276.8787,276.9637,18261.0
2023-04-17 14:00:00,293.3,293.3,293.03,293.24,25754.0,276.9731,276.9731,276.7182,276.9165,25754.0
2023-04-17 14:10:00,293.2,293.37,292.99,293.37,24247.0,276.8787,277.0393,276.6804,277.0393,24247.0
2023-04-17 14:20:00,293.35,293.58,293.29,293.48,11455.0,277.0204,277.2376,276.9637,277.1431,11455.0
2023-04-17 14:30:00,293.44,293.75,293.43,293.71,14390.0,277.1054,277.3981,277.0959,277.3603,14390.0
2023-04-17 14:40:00,293.75,294.26,293.75,294.18,16923.0,277.3981,277.8797,277.3981,277.8042,16923.0
2023-04-17 14:50:00,294.21,294.5,294.1,294.32,18768.0,277.8325,278.1063,277.7286,277.9364,18768.0
2023-04-17 15:00:00,294.34,294.76,294.34,294.68,21963.0,277.9553,278.3519,277.9553,278.2763,21963.0
2023-04-17 15:10:00,294.75,294.78,294.41,294.73,33943.0,278.3424,278.3708,278.0214,278.3235,33943.0
2023-04-17 15:20:00,294.77,294.91,294.57,294.8,32084.0,278.3613,278.4935,278.1725,278.3896,32084.0
2023-04-17 15:30:00,294.78,294.87,294.52,294.62,44840.0,278.3708,278.4558,278.1252,278.2197,44840.0
2023-04-17 15:40:00,294.61,294.83,294.52,294.76,47599.0,278.2102,278.418,278.1252,278.3519,47599.0
2023-04-17 15:50:00,294.77,295.5,294.75,295.44,139558.0,278.3613,279.0507,278.3424,278.994,139558.0
2023-04-18 09:30:00,296.32,297.78,296.32,297.67,85615.0,279.825,281.2038,279.825,281.0999,85615.0
2023-04-18 09:40:00,297.78,298.2,297.43,297.51,51065.0,281.2038,281.6004,280.8732,280.9488,51065.0
2023-04-18 09:50:00,297.44,297.44,296.56,296.58,29387.0,280.8827,280.8827,280.0517,280.0706,29387.0
2023-04-18 10:00:00,296.51,296.99,295.92,296.67,53994.0,280.0045,280.4577,279.4473,280.1556,53994.0
2023-04-18 10:10:00,296.65,297.34,296.34,297.19,34462.0,280.1367,280.7883,279.8439,280.6466,34462.0
2023-04-18 10:20:00,297.21,297.59,296.84,297.04,26326.0,280.6655,281.0243,280.3161,280.505,26326.0
2023-04-18 10:30:00,297.06,297.16,296.43,296.73,30906.0,280.5238,280.6183,279.9289,280.2122,30906.0
2023-04-18 10:40:00,296.68,298.02,296.59,297.74,32023.0,280.165,281.4304,280.08,281.166,32023.0
2023-04-18 10:50:00,297.72,298.29,297.55,297.84,47374.0,281.1471,281.6854,280.9866,281.2604,47374.0
2023-04-18 11:00:00,297.81,298.11,297.4,297.5,23577.0,281.2321,281.5154,280.8449,280.9394,23577.0
2023-04-18 11:10:00,297.47,297.82,297.24,297.55,23352.0,280.911,281.2415,280.6938,280.9866,23352.0
2023-04-18 11:20:00,297.47,297.6,296.95,297.24,28527.0,280.911,281.0338,280.42,280.6938,28527.0
2023-04-18 11:30:00,297.29,297.59,296.81,296.85,22569.0,280.741,281.0243,280.2878,280.3255,22569.0
2023-04-18 11:40:00,296.71,297.25,296.63,297.2,24087.0,280.1933,280.7033,280.1178,280.6561,24087.0
2023-04-18 11:50:00,297.23,297.46,296.95,297.43,38618.0,280.6844,280.9016,280.42,280.8732,38618.0
2023-04-18 12:00:00,297.41,297.86,297.4,297.83,18549.0,280.8544,281.2793,280.8449,281.251,18549.0
2023-04-18 12:10:00,297.76,297.97,297.61,297.85,25427.0,281.1849,281.3832,281.0432,281.2699,25427.0
2023-04-18 12:20:00,297.85,298.3,297.83,298.3,27306.0,281.2699,281.6948,281.251,281.6948,27306.0
2023-04-18 12:30:00,298.32,298.49,298.2,298.2,20962.0,281.7137,281.8742,281.6004,281.6004,20962.0
2023-04-18 12:40:00,298.22,298.49,298.18,298.49,20511.0,281.6193,281.8742,281.5815,281.8742,20511.0
2023-04-18 12:50:00,298.5,298.6,298.11,298.4,30653.0,281.8837,281.9781,281.5154,281.7893,30653.0
2023-04-18 13:00:00,298.41,298.79,298.26,298.64,16173.0,281.7987,282.1575,281.657,282.0159,16173.0
2023-04-18 13:10:00,298.66,298.67,297.78,297.96,33155.0,282.0348,282.0442,281.2038,281.3737,33155.0
2023-04-18 13:20:00,297.97,298.22,297.82,298.09,28129.0,281.3832,281.6193,281.2415,281.4965,28129.0
2023-04-18 13:30:00,298.08,298.33,298.05,298.13,21324.0,281.4871,281.7231,281.4587,281.5343,21324.0
2023-04-18 13:40:00,298.11,298.46,298.07,298.33,19090.0,281.5154,281.8459,281.4776,281.7231,19090.0
2023-04-18 13:50:00,298.31,298.46,298.02,298.14,20925.0,281.7043,281.8459,281.4304,281.5437,20925.0
2023-04-18 14:00:00,298.13,298.37,298.02,298.32,13415.0,281.5343,281.7609,281.4304,281.7137,13415.0
2023-04-18 14:10:00,298.32,298.37,297.92,298.19,23522.0,281.7137,281.7609,281.336,281.5909,23522.0
2023-04-18 14:20:00,298.23,298.62,298.14,298.5,18370.0,281.6287,281.997,281.5437,281.8837,18370.0
2023-04-18 14:30:00,298.5,298.8,298.47,298.76,21439.0,281.8837,282.167,281.8554,282.1292,21439.0
2023-04-18 14:40:00,298.72,298.75,297.91,298.21,29630.0,282.0914,282.1198,281.3265,281.6098,29630.0
2023-04-18 14:50:00,298.18,298.37,298.05,298.33,30833.0,281.5815,281.7609,281.4587,281.7231,30833.0
2023-04-18 15:00:00,298.34,298.8,298.3,298.62,21402.0,281.7326,282.167,281.6948,281.997,21402.0
2023-04-18 15:10:00,298.63,298.9,298.49,298.56,27850.0,282.0064,282.2614,281.8742,281.9403,27850.0
2023-04-18 15:20:00,298.57,298.65,298.41,298.5,31908.0,281.9498,282.0253,281.7987,281.8837,31908.0
2023-04-18 15:30:00,298.48,298.63,298.21,298.26,53614.0,281.8648,282.0064,281.6098,281.657,53614.0
2023-04-18 15:40:00,298.27,298.44,298.09,298.26,63425.0,281.6665,281.827,281.4965,281.657,63425.0
2023-04-18 15:50:00,298.27,299.24,298.08,298.88,279309.0,281.6665,282.5825,281.4871,282.2425,279309.0
2023-04-19 09:30:00,296.45,297.64,296.14,297.07,99404.0,279.9478,281.0716,279.6551,280.5333,99404.0
2023-04-19 09:40:00,297.18,297.33,295.76,295.89,86684.0,280.6372,280.7788,279.2962,279.419,86684.0
2023-04-19 09:50:00,295.97,296.49,295.05,295.24,57795.0,279.4945,279.9856,278.6257,278.8052,57795.0
2023-04-19 10:00:00,295.23,296.34,295.08,296.32,32533.0,278.7957,279.8439,278.6541,279.825,32533.0
2023-04-19 10:10:00,296.33,296.8,296.01,296.72,46537.0,279.8345,280.2783,279.5323,280.2028,46537.0
2023-04-19 10:20:00,296.71,296.74,296.09,296.45,38868.0,280.1933,280.2217,279.6078,279.9478,38868.0
2023-04-19 10:30:00,296.5,296.95,296.47,296.9,23903.0,279.995,280.42,279.9667,280.3728,23903.0
2023-04-19 10:40:00,296.94,297.36,296.8,297.17,32504.0,280.4105,280.8071,280.2783,280.6277,32504.0
2023-04-19 10:50:00,297.21,297.85,297.15,297.62,29629.0,280.6655,281.2699,280.6088,281.0527,29629.0
2023-04-19 11:00:00,297.64,297.84,297.23,297.41,20930.0,281.0716,281.2604,280.6844,280.8544,20930.0
2023-04-19 11:10:00,297.38,297.53,297.17,297.18,77393.0,280.826,280.9677,280.6277,280.6372,77393.0
2023-04-19 11:20:00,297.17,297.29,296.87,297.04,19184.0,280.6277,280.741,280.3444,280.505,19184.0
2023-04-19 11:30:00,297.06,297.63,296.88,297.63,26538.0,280.5238,281.0621,280.3539,281.0621,26538.0
2023-04-19 11:40:00,297.7,297.79,297.48,297.55,22953.0,281.1282,281.2132,280.9205,280.9866,22953.0
2023-04-19 11:50:00,297.54,298.01,297.5,297.97,25832.0,280.9771,281.421,280.9394,281.3832,25832.0
2023-04-19 12:00:00,298.0,298.05,297.42,297.74,31405.0,281.4115,281.4587,280.8638,281.166,31405.0
2023-04-19 12:10:00,297.74,297.8,297.63,297.63,11738.0,281.166,281.2227,281.0621,281.0621,11738.0
2023-04-19 12:20:00,297.61,297.96,297.5,297.81,13565.0,281.0432,281.3737,280.9394,281.2321,13565.0
2023-04-19 12:30:00,297.85,297.85,297.5,297.5,12431.0,281.2699,281.2699,280.9394,280.9394,12431.0
2023-04-19 12:40:00,297.5,297.72,297.32,297.37,12483.0,280.9394,281.1471,280.7694,280.8166,12483.0
2023-04-19 12:50:00,297.3,297.59,297.29,297.58,11477.0,280.7505,281.0243,280.741,281.0149,11477.0
2023-04-19 13:00:00,297.59,297.86,297.5,297.75,32253.0,281.0243,281.2793,280.9394,281.1754,32253.0
2023-04-19 13:10:00,297.72,298.09,297.64,297.79,30094.0,281.1471,281.4965,281.0716,281.2132,30094.0
2023-04-19 13:20:00,297.87,298.11,297.72,298.04,18709.0,281.2888,281.5154,281.1471,281.4493,18709.0
2023-04-19 13:30:00,298.13,298.16,297.9,298.03,9688.0,281.5343,281.5626,281.3171,281.4398,9688.0
2023-04-19 13:40:00,298.1,298.22,297.9,298.0,10578.0,281.506,281.6193,281.3171,281.4115,10578.0
2023-04-19 13:50:00,297.98,298.11,297.87,298.0,14602.0,281.3926,281.5154,281.2888,281.4115,14602.0
2023-04-19 14:00:00,298.04,298.29,297.68,297.79,59823.0,281.4493,281.6854,281.1093,281.2132,59823.0
2023-04-19 14:10:00,297.79,297.81,297.38,297.41,33319.0,281.2132,281.2321,280.826,280.8544,33319.0
2023-04-19 14:20:00,297.49,297.56,297.29,297.53,23497.0,280.9299,280.996,280.741,280.9677,23497.0
2023-04-19 14:30:00,297.56,297.62,297.11,297.12,30268.0,280.996,281.0527,280.5711,280.5805,30268.0
2023-04-19 14:40:00,297.15,297.26,296.98,297.22,30853.0,280.6088,280.7127,280.4483,280.6749,30853.0
2023-04-19 14:50:00,297.2,297.29,297.0,297.25,30409.0,280.6561,280.741,280.4672,280.7033,30409.0
2023-04-19 15:00:00,297.26,297.28,296.68,296.72,19429.0,280.7127,280.7316,280.165,280.2028,19429.0
2023-04-19 15:10:00,296.71,296.87,296.56,296.59,27496.0,280.1933,280.3444,280.0517,280.08,27496.0
2023-04-19 15:20:00,296.6,296.83,296.46,296.54,27140.0,280.0895,280.3066,279.9572,280.0328,27140.0
2023-04-19 15:30:00,296.52,296.62,296.26,296.43,54596.0,280.0139,280.1083,279.7684,279.9289,54596.0
2023-04-19 15:40:00,296.45,296.71,295.88,296.03,64050.0,279.9478,280.1933,279.4095,279.5512,64050.0
2023-04-19 15:50:00,295.99,296.95,295.8,296.92,170636.0,279.5134,280.42,279.334,280.3916,170636.0
2023-04-20 09:30:00,295.97,297.09,295.5,296.76,99306.0,279.4945,280.5522,279.0507,280.2405,99306.0
2023-04-20 09:40:00,296.81,298.17,296.72,297.75,47820.0,280.2878,281.5721,280.2028,281.1754,47820.0
2023-04-20 09:50:00,297.82,298.06,297.15,297.15,40072.0,281.2415,281.4682,280.6088,280.6088,40072.0
2023-04-20 10:00:00,297.08,297.69,296.47,296.82,52196.0,280.5427,281.1188,279.9667,280.2972,52196.0
2023-04-20 10:10:00,296.79,296.9,296.25,296.5,58826.0,280.2689,280.3728,279.7589,279.995,58826.0
2023-04-20 10:20:00,296.46,296.93,296.3,296.93,83617.0,279.9572,280.4011,279.8062,280.4011,83617.0
2023-04-20 10:30:00,296.91,297.29,296.62,297.01,44330.0,280.3822,280.741,280.1083,280.4766,44330.0
2023-04-20 10:40:00,297.01,297.83,296.93,297.82,30332.0,280.4766,281.251,280.4011,281.2415,30332.0
2023-04-20 10:50:00,297.87,298.55,297.82,298.55,46877.0,281.2888,281.9309,281.2415,281.9309,46877.0
2023-04-20 11:00:00,298.57,299.14,298.53,299.04,45021.0,281.9498,282.4881,281.912,282.3936,45021.0
2023-04-20 11:10:00,299.06,299.64,299.0,299.22,36200.0,282.4125,282.9602,282.3559,282.5636,36200.0
2023-04-20 11:20:00,299.2,299.25,298.7,299.17,24781.0,282.5447,282.5919,282.0726,282.5164,24781.0
2023-04-20 11:30:00,299.12,299.21,298.73,299.0,28878.0,282.4692,282.5542,282.1009,282.3559,28878.0
2023-04-20 11:40:00,298.98,299.95,298.98,299.71,74803.0,282.337,283.253,282.337,283.0263,74803.0
2023-04-20 11:50:00,299.76,300.82,299.42,300.58,69007.0,283.0735,284.0745,282.7525,283.8479,69007.0
2023-04-20 12:00:00,300.64,301.07,300.47,300.85,51839.0,283.9046,284.3106,283.744,284.1029,51839.0
2023-04-20 12:10:00,300.84,301.31,300.82,300.94,36601.0,284.0934,284.5373,284.0745,284.1879,36601.0
2023-04-20 12:20:00,300.94,300.94,300.12,300.65,41771.0,284.1879,284.1879,283.4135,283.914,41771.0
2023-04-20 12:30:00,300.65,301.0,300.58,300.74,50343.0,283.914,284.2445,283.8479,283.999,50343.0
2023-04-20 12:40:00,300.68,300.83,300.22,300.31,24301.0,283.9423,284.084,283.5079,283.5929,24301.0
2023-04-20 12:50:00,300.31,300.55,300.08,300.55,27422.0,283.5929,283.8196,283.3757,283.8196,27422.0
2023-04-20 13:00:00,300.56,300.63,300.28,300.37,35032.0,283.829,283.8951,283.5646,283.6496,35032.0
2023-04-20 13:10:00,300.34,300.57,300.16,300.28,24567.0,283.6213,283.8385,283.4513,283.5646,24567.0
2023-04-20 13:20:00,300.27,300.32,300.0,300.15,23357.0,283.5552,283.6024,283.3002,283.4418,23357.0
2023-04-20 13:30:00,300.21,300.31,299.61,299.71,27159.0,283.4985,283.5929,282.9319,283.0263,27159.0
2023-04-20 13:40:00,299.71,299.92,299.71,299.74,17718.0,283.0263,283.2246,283.0263,283.0547,17718.0
2023-04-20 13:50:00,299.74,299.82,299.21,299.26,69083.0,283.0547,283.1302,282.5542,282.6014,69083.0
2023-04-20 14:00:00,299.23,299.26,298.63,299.22,78731.0,282.573,282.6014,282.0064,282.5636,78731.0
2023-04-20 14:10:00,299.2,299.48,299.13,299.36,18327.0,282.5447,282.8091,282.4786,282.6958,18327.0
2023-04-20 14:20:00,299.3,299.66,299.28,299.61,17653.0,282.6392,282.9791,282.6203,282.9319,17653.0
2023-04-20 14:30:00,299.61,299.76,298.81,298.97,27057.0,282.9319,283.0735,282.1764,282.3275,27057.0
2023-04-20 14:40:00,299.0,299.0,298.61,298.61,34520.0,282.3559,282.3559,281.9876,281.9876,34520.0
2023-04-20 14:50:00,298.64,298.89,298.54,298.72,26957.0,282.0159,282.252,281.9215,282.0914,26957.0
2023-04-20 15:00:00,298.74,298.88,297.94,297.99,37232.0,282.1103,282.2425,281.3549,281.4021,37232.0
2023-04-20 15:10:00,297.95,297.95,296.95,296.96,52070.0,281.3643,281.3643,280.42,280.4294,52070.0
2023-04-20 15:20:00,296.93,297.4,296.82,297.1,51810.0,280.4011,280.8449,280.2972,280.5616,51810.0
2023-04-20 15:30:00,297.12,297.86,297.12,297.79,48487.0,280.5805,281.2793,280.5805,281.2132,48487.0
2023-04-20 15:40:00,297.8,297.87,297.44,297.78,45289.0,281.2227,281.2888,280.8827,281.2038,45289.0
2023-04-20 15:50:00,297.77,298.61,297.55,298.59,149904.0,281.1943,281.9876,280.9866,281.9687,149904.0
2023-04-21 09:30:00,301.62,303.2,301.15,302.11,279112.0,284.83,286.3221,284.3862,285.2927,279112.0
2023-04-21 09:40:00,302.2,302.56,301.44,301.74,80585.0,285.3777,285.7177,284.66,284.9433,80585.0
2023-04-21 09:50:00,301.7,301.78,300.72,300.73,54107.0,284.9056,284.9811,283.9801,283.9895,54107.0
2023-04-21 10:00:00,300.71,301.13,300.2,301.03,46522.0,283.9707,284.3673,283.4891,284.2728,46522.0
2023-04-21 10:10:00,301.01,301.8,300.96,301.6,34988.0,284.254,285.0,284.2067,284.8111,34988.0
2023-04-21 10:20:00,301.64,302.05,301.45,301.53,42381.0,284.8489,285.2361,284.6695,284.745,42381.0
2023-04-21 10:30:00,301.55,301.8,301.13,301.17,30093.0,284.7639,285.0,284.3673,284.4051,30093.0
2023-04-21 10:40:00,301.13,301.16,299.85,300.39,45249.0,284.3673,284.3956,283.1585,283.6685,45249.0
2023-04-21 10:50:00,300.39,300.54,299.98,300.39,23130.0,283.6685,283.8101,283.2813,283.6685,23130.0
2023-04-21 11:00:00,300.32,300.91,300.25,300.78,33047.0,283.6024,284.1595,283.5363,284.0368,33047.0
2023-04-21 11:10:00,300.8,301.4,300.79,301.29,30620.0,284.0557,284.6223,284.0462,284.5184,30620.0
2023-04-21 11:20:00,301.29,301.57,301.19,301.47,33168.0,284.5184,284.7828,284.4239,284.6884,33168.0
2023-04-21 11:30:00,301.46,301.6,300.64,300.74,62693.0,284.6789,284.8111,283.9046,283.999,62693.0
2023-04-21 11:40:00,300.73,300.94,300.03,300.08,62467.0,283.9895,284.1879,283.3285,283.3757,62467.0
2023-04-21 11:50:00,300.03,300.85,299.9,300.82,17361.0,283.3285,284.1029,283.2058,284.0745,17361.0
2023-04-21 12:00:00,300.87,301.07,300.53,300.6,24066.0,284.1218,284.3106,283.8007,283.8668,24066.0
2023-04-21 12:10:00,300.55,300.99,300.55,300.84,26450.0,283.8196,284.2351,283.8196,284.0934,26450.0
2023-04-21 12:20:00,300.85,300.85,300.25,300.25,45715.0,284.1029,284.1029,283.5363,283.5363,45715.0
2023-04-21 12:30:00,300.25,300.33,299.92,300.08,27556.0,283.5363,283.6118,283.2246,283.3757,27556.0
2023-04-21 12:40:00,300.04,300.3,299.9,300.2,28487.0,283.338,283.5835,283.2058,283.4891,28487.0
2023-04-21 12:50:00,300.2,300.42,300.08,300.26,28545.0,283.4891,283.6968,283.3757,283.5457,28545.0
2023-04-21 13:00:00,300.28,300.36,300.12,300.33,26123.0,283.5646,283.6401,283.4135,283.6118,26123.0
2023-04-21 13:10:00,300.38,300.48,299.87,299.96,35171.0,283.659,283.7535,283.1774,283.2624,35171.0
2023-04-21 13:20:00,299.97,300.05,299.73,299.87,23923.0,283.2719,283.3474,283.0452,283.1774,23923.0
2023-04-21 13:30:00,299.89,300.16,299.79,300.0,34701.0,283.1963,283.4513,283.1019,283.3002,34701.0
2023-04-21 13:40:00,300.03,300.3,299.98,300.13,34714.0,283.3285,283.5835,283.2813,283.4229,34714.0
2023-04-21 13:50:00,300.15,300.27,299.97,300.01,24428.0,283.4418,283.5552,283.2719,283.3096,24428.0
2023-04-21 14:00:00,300.08,300.39,300.04,300.3,44689.0,283.3757,283.6685,283.338,283.5835,44689.0
2023-04-21 14:10:00,300.3,300.47,300.22,300.24,27951.0,283.5835,283.744,283.5079,283.5268,27951.0
2023-04-21 14:20:00,300.26,300.32,300.02,300.12,55584.0,283.5457,283.6024,283.3191,283.4135,55584.0
2023-04-21 14:30:00,300.13,300.2,299.66,300.02,70927.0,283.4229,283.4891,282.9791,283.3191,70927.0
2023-04-21 14:40:00,300.0,300.12,299.7,299.88,57048.0,283.3002,283.4135,283.0169,283.1869,57048.0
2023-04-21 14:50:00,299.89,300.07,299.76,299.97,54350.0,283.1963,283.3663,283.0735,283.2719,54350.0
2023-04-21 15:00:00,299.96,300.31,299.91,300.12,35435.0,283.2624,283.5929,283.2152,283.4135,35435.0
2023-04-21 15:10:00,300.16,300.19,299.73,299.77,38003.0,283.4513,283.4796,283.0452,283.083,38003.0
2023-04-21 15:20:00,299.77,299.93,299.57,299.75,53825.0,283.083,283.2341,282.8941,283.0641,53825.0
2023-04-21 15:30:00,299.75,300.15,299.71,299.85,59040.0,283.0641,283.4418,283.0263,283.1585,59040.0
2023-04-21 15:40:00,299.87,300.09,299.35,299.65,75223.0,283.1774,283.3852,282.6864,282.9697,75223.0
2023-04-21 15:50:00,299.73,300.33,299.67,300.04,202370.0,283.0452,283.6118,282.9886,283.338,202370.0
2023-04-24 09:30:00,300.0,301.9,299.75,301.55,149454.0,283.3002,285.0944,283.0641,284.7639,149454.0
2023-04-24 09:40:00,301.59,301.83,300.98,301.27,47892.0,284.8017,285.0283,284.2256,284.4995,47892.0
2023-04-24 09:50:00,301.27,301.29,300.75,300.96,25938.0,284.4995,284.5184,284.0084,284.2067,25938.0
2023-04-24 10:00:00,300.94,301.18,299.92,300.12,36980.0,284.1879,284.4145,283.2246,283.4135,36980.0
2023-04-24 10:10:00,300.18,300.74,299.9,300.73,27732.0,283.4702,283.999,283.2058,283.9895,27732.0
2023-04-24 10:20:00,300.7,300.87,300.36,300.87,27084.0,283.9612,284.1218,283.6401,284.1218,27084.0
2023-04-24 10:30:00,300.94,301.09,300.14,300.23,32155.0,284.1879,284.3295,283.4324,283.5174,32155.0
2023-04-24 10:40:00,300.26,300.55,300.07,300.32,26953.0,283.5457,283.8196,283.3663,283.6024,26953.0
2023-04-24 10:50:00,300.32,300.38,299.96,300.29,31431.0,283.6024,283.659,283.2624,283.574,31431.0
2023-04-24 11:00:00,300.3,300.39,299.81,299.96,32164.0,283.5835,283.6685,283.1208,283.2624,32164.0
2023-04-24 11:10:00,299.98,300.13,299.72,300.09,25000.0,283.2813,283.4229,283.0358,283.3852,25000.0
2023-04-24 11:20:00,300.05,300.16,299.79,299.84,19660.0,283.3474,283.4513,283.1019,283.1491,19660.0
2023-04-24 11:30:00,299.82,300.26,299.65,300.15,28551.0,283.1302,283.5457,282.9697,283.4418,28551.0
2023-04-24 11:40:00,300.14,300.14,299.68,299.86,21503.0,283.4324,283.4324,282.998,283.168,21503.0
2023-04-24 11:50:00,299.89,299.9,299.33,299.57,22849.0,283.1963,283.2058,282.6675,282.8941,22849.0
2023-04-24 12:00:00,299.54,299.74,299.39,299.41,23868.0,282.8658,283.0547,282.7241,282.743,23868.0
2023-04-24 12:10:00,299.4,299.56,299.22,299.51,20105.0,282.7336,282.8847,282.5636,282.8375,20105.0
2023-04-24 12:20:00,299.53,299.77,299.47,299.73,27352.0,282.8563,283.083,282.7997,283.0452,27352.0
2023-04-24 12:30:00,299.68,299.8,299.58,299.66,18655.0,282.998,283.1113,282.9036,282.9791,18655.0
2023-04-24 12:40:00,299.69,299.92,299.59,299.92,17829.0,283.0074,283.2246,282.913,283.2246,17829.0
2023-04-24 12:50:00,299.98,300.17,299.89,299.93,17311.0,283.2813,283.4607,283.1963,283.2341,17311.0
2023-04-24 13:00:00,299.93,299.94,299.54,299.58,16153.0,283.2341,283.2435,282.8658,282.9036,16153.0
2023-04-24 13:10:00,299.59,299.72,299.49,299.53,21236.0,282.913,283.0358,282.8186,282.8563,21236.0
2023-04-24 13:20:00,299.52,300.03,299.46,299.86,20674.0,282.8469,283.3285,282.7902,283.168,20674.0
2023-04-24 13:30:00,299.84,300.14,299.83,300.09,22550.0,283.1491,283.4324,283.1396,283.3852,22550.0
2023-04-24 13:40:00,300.12,300.33,300.08,300.23,23334.0,283.4135,283.6118,283.3757,283.5174,23334.0
2023-04-24 13:50:00,300.22,300.53,300.22,300.29,30851.0,283.5079,283.8007,283.5079,283.574,30851.0
2023-04-24 14:00:00,300.32,300.58,300.31,300.55,21401.0,283.6024,283.8479,283.5929,283.8196,21401.0
2023-04-24 14:10:00,300.51,300.87,300.47,300.86,34744.0,283.7818,284.1218,283.744,284.1123,34744.0
2023-04-24 14:20:00,300.87,300.95,300.64,300.87,33860.0,284.1218,284.1973,283.9046,284.1218,33860.0
2023-04-24 14:30:00,300.89,301.02,300.58,300.68,25817.0,284.1406,284.2634,283.8479,283.9423,25817.0
2023-04-24 14:40:00,300.68,300.75,300.46,300.75,21113.0,283.9423,284.0084,283.7346,284.0084,21113.0
2023-04-24 14:50:00,300.79,300.96,300.7,300.71,13254.0,284.0462,284.2067,283.9612,283.9707,13254.0
2023-04-24 15:00:00,300.72,300.96,300.68,300.85,17374.0,283.9801,284.2067,283.9423,284.1029,17374.0
2023-04-24 15:10:00,300.94,301.41,300.94,301.37,27935.0,284.1879,284.6317,284.1879,284.5939,27935.0
2023-04-24 15:20:00,301.34,301.55,301.25,301.37,34018.0,284.5656,284.7639,284.4806,284.5939,34018.0
2023-04-24 15:30:00,301.36,301.45,300.96,301.11,47179.0,284.5845,284.6695,284.2067,284.3484,47179.0
2023-04-24 15:40:00,301.1,301.53,301.08,301.44,56325.0,284.339,284.745,284.3201,284.66,56325.0
2023-04-24 15:50:00,301.42,301.8,301.24,301.66,200122.0,284.6411,285.0,284.4712,284.8678,200122.0
2023-04-25 09:30:00,301.5,302.6,300.82,301.83,104473.0,284.7167,285.7555,284.0745,285.0283,104473.0
2023-04-25 09:40:00,301.8,302.43,301.65,301.69,66745.0,285.0,285.5949,284.8583,284.8961,66745.0
2023-04-25 09:50:00,301.69,301.87,300.62,301.12,43039.0,284.8961,285.0661,283.8857,284.3578,43039.0
2023-04-25 10:00:00,301.11,302.0,301.04,301.95,49799.0,284.3484,285.1889,284.2823,285.1416,49799.0
2023-04-25 10:10:00,301.92,302.43,301.34,302.43,43543.0,285.1133,285.5949,284.5656,285.5949,43543.0
2023-04-25 10:20:00,302.47,302.69,301.88,301.92,46976.0,285.6327,285.8404,285.0755,285.1133,46976.0
2023-04-25 10:30:00,301.88,302.12,301.44,301.45,34021.0,285.0755,285.3022,284.66,284.6695,34021.0
2023-04-25 10:40:00,301.45,301.62,300.72,301.57,48673.0,284.6695,284.83,283.9801,284.7828,48673.0
2023-04-25 10:50:00,301.61,301.77,301.24,301.76,27805.0,284.8206,284.9717,284.4712,284.9622,27805.0
2023-04-25 11:00:00,301.7,301.71,301.11,301.51,29449.0,284.9056,284.915,284.3484,284.7261,29449.0
2023-04-25 11:10:00,301.55,301.65,301.33,301.42,42551.0,284.7639,284.8583,284.5561,284.6411,42551.0
2023-04-25 11:20:00,301.43,301.5,300.89,300.94,27572.0,284.6506,284.7167,284.1406,284.1879,27572.0
2023-04-25 11:30:00,300.92,301.03,300.37,300.49,52231.0,284.169,284.2728,283.6496,283.7629,52231.0
2023-04-25 11:40:00,300.49,300.99,300.22,300.88,42455.0,283.7629,284.2351,283.5079,284.1312,42455.0
2023-04-25 11:50:00,300.88,300.89,300.29,300.52,36305.0,284.1312,284.1406,283.574,283.7912,36305.0
2023-04-25 12:00:00,300.47,300.48,299.95,300.11,43989.0,283.744,283.7535,283.253,283.4041,43989.0
2023-04-25 12:10:00,300.06,300.08,299.46,299.61,30599.0,283.3568,283.3757,282.7902,282.9319,30599.0
2023-04-25 12:20:00,299.6,300.1,299.6,299.74,20719.0,282.9225,283.3946,282.9225,283.0547,20719.0
2023-04-25 12:30:00,299.74,299.83,299.44,299.44,15773.0,283.0547,283.1396,282.7714,282.7714,15773.0
2023-04-25 12:40:00,299.43,299.87,299.37,299.58,44113.0,282.7619,283.1774,282.7053,282.9036,44113.0
2023-04-25 12:50:00,299.59,299.85,299.27,299.46,30706.0,282.913,283.1585,282.6108,282.7902,30706.0
2023-04-25 13:00:00,299.46,299.67,299.01,299.09,34607.0,282.7902,282.9886,282.3653,282.4408,34607.0
2023-04-25 13:10:00,299.08,299.1,298.0,298.2,51089.0,282.4314,282.4503,281.4115,281.6004,51089.0
2023-04-25 13:20:00,298.18,298.48,298.0,298.23,29198.0,281.5815,281.8648,281.4115,281.6287,29198.0
2023-04-25 13:30:00,298.25,298.66,298.17,298.63,45333.0,281.6476,282.0348,281.5721,282.0064,45333.0
2023-04-25 13:40:00,298.65,298.86,298.15,298.27,42783.0,282.0253,282.2236,281.5532,281.6665,42783.0
2023-04-25 13:50:00,298.25,298.34,298.03,298.08,31085.0,281.6476,281.7326,281.4398,281.4871,31085.0
2023-04-25 14:00:00,298.09,298.48,297.96,298.33,27367.0,281.4965,281.8648,281.3737,281.7231,27367.0
2023-04-25 14:10:00,298.32,298.62,298.05,298.08,29005.0,281.7137,281.997,281.4587,281.4871,29005.0
2023-04-25 14:20:00,298.07,298.39,297.91,298.2,35810.0,281.4776,281.7798,281.3265,281.6004,35810.0
2023-04-25 14:30:00,298.22,298.47,298.08,298.31,78951.0,281.6193,281.8554,281.4871,281.7043,78951.0
2023-04-25 14:40:00,298.29,298.55,297.62,297.91,81799.0,281.6854,281.9309,281.0527,281.3265,81799.0
2023-04-25 14:50:00,297.95,298.05,297.5,297.53,41561.0,281.3643,281.4587,280.9394,280.9677,41561.0
2023-04-25 15:00:00,297.5,297.85,297.36,297.75,61808.0,280.9394,281.2699,280.8071,281.1754,61808.0
2023-04-25 15:10:00,297.75,298.04,297.59,297.85,57607.0,281.1754,281.4493,281.0243,281.2699,57607.0
2023-04-25 15:20:00,297.85,297.93,297.55,297.62,56841.0,281.2699,281.3454,280.9866,281.0527,56841.0
2023-04-25 15:30:00,297.64,297.8,297.23,297.43,83352.0,281.0716,281.2227,280.6844,280.8732,83352.0
2023-04-25 15:40:00,297.39,297.5,296.84,296.84,88938.0,280.8355,280.9394,280.3161,280.3161,88938.0
2023-04-25 15:50:00,296.82,296.86,296.13,296.32,261783.0,280.2972,280.335,279.6456,279.825,261783.0
2023-04-26 09:30:00,295.43,295.97,293.26,294.11,108661.0,278.9846,279.4945,276.9354,277.7381,108661.0
2023-04-26 09:40:00,294.16,294.16,292.23,292.28,64660.0,277.7853,277.7853,275.9627,276.0099,64660.0
2023-04-26 09:50:00,292.29,292.91,292.07,292.76,54912.0,276.0194,276.6049,275.8116,276.4632,54912.0
2023-04-26 10:00:00,292.77,293.29,292.12,292.6,58873.0,276.4727,276.9637,275.8588,276.3121,58873.0
2023-04-26 10:10:00,292.62,292.94,291.66,291.88,65423.0,276.331,276.6332,275.4244,275.6322,65423.0
2023-04-26 10:20:00,291.88,291.93,291.0,291.31,80665.0,275.6322,275.6794,274.8012,275.0939,80665.0
2023-04-26 10:30:00,291.31,291.4,290.57,291.08,69748.0,275.0939,275.1789,274.3951,274.8767,69748.0
2023-04-26 10:40:00,291.05,291.21,290.56,290.93,41665.0,274.8484,274.9995,274.3857,274.7351,41665.0
2023-04-26 10:50:00,290.93,291.36,290.57,290.67,38619.0,274.7351,275.1411,274.3951,274.4895,38619.0
2023-04-26 11:00:00,290.69,291.99,290.62,291.88,49997.0,274.5084,275.7361,274.4423,275.6322,49997.0
2023-04-26 11:10:00,291.92,292.48,291.85,292.03,53178.0,275.67,276.1988,275.6039,275.7738,53178.0
2023-04-26 11:20:00,292.03,292.23,291.5,291.72,41663.0,275.7738,275.9627,275.2733,275.4811,41663.0
2023-04-26 11:30:00,291.75,291.82,291.07,291.12,40609.0,275.5094,275.5755,274.8673,274.9145,40609.0
2023-04-26 11:40:00,291.09,291.37,290.95,291.14,23659.0,274.8862,275.1506,274.754,274.9334,23659.0
2023-04-26 11:50:00,291.14,291.16,290.68,291.01,26294.0,274.9334,274.9523,274.499,274.8106,26294.0
2023-04-26 12:00:00,291.04,291.73,291.03,291.53,47055.0,274.839,275.4905,274.8295,275.3017,47055.0
2023-04-26 12:10:00,291.5,291.5,290.75,290.97,44563.0,275.2733,275.2733,274.5651,274.7729,44563.0
2023-04-26 12:20:00,290.97,291.04,290.34,290.4,38428.0,274.7729,274.839,274.1779,274.2346,38428.0
2023-04-26 12:30:00,290.38,290.54,289.91,290.12,47583.0,274.2157,274.3668,273.7719,273.9702,47583.0
2023-04-26 12:40:00,290.07,290.24,289.69,289.83,46681.0,273.9229,274.0835,273.5641,273.6963,46681.0
2023-04-26 12:50:00,289.8,290.23,289.57,290.12,36144.0,273.668,274.074,273.4508,273.9702,36144.0
2023-04-26 13:00:00,290.15,290.69,290.15,290.62,34721.0,273.9985,274.5084,273.9985,274.4423,34721.0
2023-04-26 13:10:00,290.58,290.84,290.3,290.56,27211.0,274.4046,274.6501,274.1401,274.3857,27211.0
2023-04-26 13:20:00,290.52,290.79,290.34,290.79,27378.0,274.3479,274.6029,274.1779,274.6029,27378.0
2023-04-26 13:30:00,290.78,290.9,290.52,290.55,24515.0,274.5934,274.7067,274.3479,274.3762,24515.0
2023-04-26 13:40:00,290.5,290.65,290.0,290.1,29593.0,274.329,274.4707,273.8568,273.9513,29593.0
2023-04-26 13:50:00,290.09,290.09,289.56,289.68,22655.0,273.9418,273.9418,273.4413,273.5547,22655.0
2023-04-26 14:00:00,289.68,289.74,289.28,289.3,32543.0,273.5547,273.6113,273.1769,273.1958,32543.0
2023-04-26 14:10:00,289.3,289.38,289.06,289.1,32270.0,273.1958,273.2714,272.9692,273.0069,32270.0
2023-04-26 14:20:00,289.05,289.49,288.87,289.39,40984.0,272.9597,273.3752,272.7897,273.2808,40984.0
2023-04-26 14:30:00,289.39,289.4,288.55,288.6,46101.0,273.2808,273.2902,272.4876,272.5348,46101.0
2023-04-26 14:40:00,288.59,288.6,287.94,288.06,45272.0,272.5253,272.5348,271.9115,272.0248,45272.0
2023-04-26 14:50:00,287.99,288.07,287.61,287.84,72427.0,271.9587,272.0343,271.5999,271.8171,72427.0
2023-04-26 15:00:00,287.86,288.1,287.6,287.9,91992.0,271.836,272.0626,271.5904,271.8737,91992.0
2023-04-26 15:10:00,287.85,288.34,287.75,287.78,47006.0,271.8265,272.2893,271.7321,271.7604,47006.0
2023-04-26 15:20:00,287.77,287.95,287.49,287.81,51555.0,271.751,271.921,271.4866,271.7888,51555.0
2023-04-26 15:30:00,287.82,288.03,287.32,287.35,81824.0,271.7982,271.9965,271.326,271.3544,81824.0
2023-04-26 15:40:00,287.38,287.55,287.08,287.43,110452.0,271.3827,271.5432,271.0994,271.4299,110452.0
2023-04-26 15:50:00,287.46,288.36,287.16,288.06,323992.0,271.4582,272.3081,271.1749,272.0248,323992.0
2023-04-27 09:30:00,288.0,290.07,287.8,290.0,110259.0,271.9682,273.9229,271.7793,273.8568,110259.0
2023-04-27 09:40:00,289.96,290.32,289.0,290.28,39898.0,273.8191,274.159,272.9125,274.1213,39898.0
2023-04-27 09:50:00,290.45,291.97,290.14,291.94,65418.0,274.2818,275.7172,273.9891,275.6889,65418.0
2023-04-27 10:00:00,291.97,292.11,291.37,292.0,46757.0,275.7172,275.8494,275.1506,275.7455,46757.0
2023-04-27 10:10:00,292.01,292.07,291.27,291.94,37807.0,275.755,275.8116,275.0562,275.6889,37807.0
2023-04-27 10:20:00,291.89,291.92,290.64,291.09,39568.0,275.6416,275.67,274.4612,274.8862,39568.0
2023-04-27 10:30:00,291.09,291.69,290.98,291.32,33711.0,274.8862,275.4528,274.7823,275.1034,33711.0
2023-04-27 10:40:00,291.4,291.93,291.12,291.93,36436.0,275.1789,275.6794,274.9145,275.6794,36436.0
2023-04-27 10:50:00,291.87,291.88,291.25,291.54,23674.0,275.6228,275.6322,275.0373,275.3111,23674.0
2023-04-27 11:00:00,291.62,291.65,290.84,290.92,47942.0,275.3867,275.415,274.6501,274.7256,47942.0
2023-04-27 11:10:00,290.93,291.1,290.24,290.28,40101.0,274.7351,274.8956,274.0835,274.1213,40101.0
2023-04-27 11:20:00,290.32,291.39,290.21,291.22,33470.0,274.159,275.1695,274.0552,275.0089,33470.0
2023-04-27 11:30:00,291.3,291.71,291.01,291.06,34205.0,275.0845,275.4717,274.8106,274.8578,34205.0
2023-04-27 11:40:00,291.09,291.56,290.97,291.53,22814.0,274.8862,275.33,274.7729,275.3017,22814.0
2023-04-27 11:50:00,291.56,292.21,291.56,292.12,25597.0,275.33,275.9438,275.33,275.8588,25597.0
2023-04-27 12:00:00,292.2,292.62,291.95,292.09,38430.0,275.9344,276.331,275.6983,275.8305,38430.0
2023-04-27 12:10:00,292.06,292.38,291.86,292.27,28069.0,275.8022,276.1044,275.6133,276.0005,28069.0
2023-04-27 12:20:00,292.22,292.3,291.83,292.06,32356.0,275.9533,276.0288,275.585,275.8022,32356.0
2023-04-27 12:30:00,292.08,292.24,292.01,292.03,20569.0,275.8211,275.9722,275.755,275.7738,20569.0
2023-04-27 12:40:00,291.97,292.13,291.78,292.13,33945.0,275.7172,275.8683,275.5378,275.8683,33945.0
2023-04-27 12:50:00,292.11,292.18,291.75,292.15,59587.0,275.8494,275.9155,275.5094,275.8872,59587.0
2023-04-27 13:00:00,292.1,292.27,292.04,292.19,27565.0,275.8399,276.0005,275.7833,275.9249,27565.0
2023-04-27 13:10:00,292.18,292.54,292.1,292.39,86439.0,275.9155,276.2555,275.8399,276.1138,86439.0
2023-04-27 13:20:00,292.38,293.1,292.38,293.04,39580.0,276.1044,276.7843,276.1044,276.7276,39580.0
2023-04-27 13:30:00,293.06,293.72,293.06,293.62,23505.0,276.7465,277.3698,276.7465,277.2753,23505.0
2023-04-27 13:40:00,293.7,294.01,293.7,293.9,22722.0,277.3509,277.6436,277.3509,277.5397,22722.0
2023-04-27 13:50:00,293.91,294.19,293.72,293.89,26342.0,277.5492,277.8136,277.3698,277.5303,26342.0
2023-04-27 14:00:00,293.92,293.97,293.64,293.65,17995.0,277.5586,277.6059,277.2942,277.3037,17995.0
2023-04-27 14:10:00,293.66,294.08,293.62,293.98,30067.0,277.3131,277.7097,277.2753,277.6153,30067.0
2023-04-27 14:20:00,294.04,294.28,293.68,294.18,31593.0,277.672,277.8986,277.332,277.8042,31593.0
2023-04-27 14:30:00,294.2,294.5,294.09,294.14,41760.0,277.823,278.1063,277.7192,277.7664,41760.0
2023-04-27 14:40:00,294.2,294.24,293.88,294.08,29351.0,277.823,277.8608,277.5209,277.7097,29351.0
2023-04-27 14:50:00,294.07,294.62,294.07,294.62,33865.0,277.7003,278.2197,277.7003,278.2197,33865.0
2023-04-27 15:00:00,294.64,294.71,294.31,294.34,22738.0,278.2386,278.3047,277.9269,277.9553,22738.0
2023-04-27 15:10:00,294.32,294.38,294.02,294.19,37293.0,277.9364,277.993,277.6531,277.8136,37293.0
2023-04-27 15:20:00,294.15,294.19,293.76,293.81,31199.0,277.7758,277.8136,277.4075,277.4548,31199.0
2023-04-27 15:30:00,293.76,294.11,293.58,293.96,58795.0,277.4075,277.7381,277.2376,277.5964,58795.0
2023-04-27 15:40:00,293.99,294.49,293.95,294.44,79379.0,277.6247,278.0969,277.587,278.0497,79379.0
2023-04-27 15:50:00,294.37,294.5,293.75,294.02,172056.0,277.9836,278.1063,277.3981,277.6531,172056.0
2023-04-28 09:30:00,293.77,295.31,293.37,295.12,88390.0,277.417,278.8713,277.0393,278.6918,88390.0
2023-04-28 09:40:00,295.12,295.74,294.7,295.35,44852.0,278.6918,279.2773,278.2952,278.909,44852.0
2023-04-28 09:50:00,295.29,296.14,295.01,295.65,58410.0,278.8524,279.6551,278.588,279.1923,58410.0
2023-04-28 10:00:00,295.76,297.2,295.58,297.13,55243.0,279.2962,280.6561,279.1262,280.5899,55243.0
2023-04-28 10:10:00,297.12,297.53,297.01,297.27,52300.0,280.5805,280.9677,280.4766,280.7222,52300.0
2023-04-28 10:20:00,297.3,297.31,296.59,296.77,42568.0,280.7505,280.7599,280.08,280.25,42568.0
2023-04-28 10:30:00,296.75,296.94,295.59,295.94,34860.0,280.2311,280.4105,279.1357,279.4662,34860.0
2023-04-28 10:40:00,295.95,297.12,295.72,297.12,32363.0,279.4756,280.5805,279.2584,280.5805,32363.0
2023-04-28 10:50:00,297.11,297.66,295.55,296.15,44469.0,280.5711,281.0904,279.0979,279.6645,44469.0
2023-04-28 11:00:00,296.17,296.56,295.36,296.56,36253.0,279.6834,280.0517,278.9185,280.0517,36253.0
2023-04-28 11:10:00,296.61,296.92,296.55,296.84,24753.0,280.0989,280.3916,280.0422,280.3161,24753.0
2023-04-28 11:20:00,296.84,296.95,296.08,296.19,42086.0,280.3161,280.42,279.5984,279.7023,42086.0
2023-04-28 11:30:00,296.25,296.91,296.25,296.58,31158.0,279.7589,280.3822,279.7589,280.0706,31158.0
2023-04-28 11:40:00,296.53,297.29,296.44,297.22,29943.0,280.0233,280.741,279.9384,280.6749,29943.0
2023-04-28 11:50:00,297.22,297.26,296.85,297.04,18541.0,280.6749,280.7127,280.3255,280.505,18541.0
2023-04-28 12:00:00,297.06,297.28,296.82,296.94,20607.0,280.5238,280.7316,280.2972,280.4105,20607.0
2023-04-28 12:10:00,296.95,297.37,296.91,297.06,19949.0,280.42,280.8166,280.3822,280.5238,19949.0
2023-04-28 12:20:00,296.98,297.78,296.83,297.77,30773.0,280.4483,281.2038,280.3066,281.1943,30773.0
2023-04-28 12:30:00,297.82,298.09,297.71,298.04,21846.0,281.2415,281.4965,281.1377,281.4493,21846.0
2023-04-28 12:40:00,298.03,298.46,297.91,298.29,21454.0,281.4398,281.8459,281.3265,281.6854,21454.0
2023-04-28 12:50:00,298.3,298.82,298.3,298.75,13623.0,281.6948,282.1859,281.6948,282.1198,13623.0
2023-04-28 13:00:00,298.75,299.03,298.29,298.45,51446.0,282.1198,282.3842,281.6854,281.8365,51446.0
2023-04-28 13:10:00,298.54,298.9,298.28,298.48,15532.0,281.9215,282.2614,281.6759,281.8648,15532.0
2023-04-28 13:20:00,298.46,298.8,298.43,298.76,15156.0,281.8459,282.167,281.8176,282.1292,15156.0
2023-04-28 13:30:00,298.77,298.83,298.32,298.57,15641.0,282.1387,282.1953,281.7137,281.9498,15641.0
2023-04-28 13:40:00,298.55,298.75,298.44,298.52,21860.0,281.9309,282.1198,281.827,281.9026,21860.0
2023-04-28 13:50:00,298.51,298.55,298.02,298.32,19159.0,281.8931,281.9309,281.4304,281.7137,19159.0
2023-04-28 14:00:00,298.35,298.8,298.35,298.66,17383.0,281.742,282.167,281.742,282.0348,17383.0
2023-04-28 14:10:00,298.68,298.85,298.22,298.77,25477.0,282.0537,282.2142,281.6193,282.1387,25477.0
2023-04-28 14:20:00,298.81,298.85,298.49,298.7,16200.0,282.1764,282.2142,281.8742,282.0726,16200.0
2023-04-28 14:30:00,298.73,298.74,298.28,298.48,24555.0,282.1009,282.1103,281.6759,281.8648,24555.0
2023-04-28 14:40:00,298.46,298.82,298.28,298.43,24714.0,281.8459,282.1859,281.6759,281.8176,24714.0
2023-04-28 14:50:00,298.53,299.0,298.48,298.95,23432.0,281.912,282.3559,281.8648,282.3086,23432.0
2023-04-28 15:00:00,298.97,299.3,298.92,299.05,25143.0,282.3275,282.6392,282.2803,282.4031,25143.0
2023-04-28 15:10:00,299.06,299.7,299.03,299.56,32013.0,282.4125,283.0169,282.3842,282.8847,32013.0
2023-04-28 15:20:00,299.53,299.59,298.94,299.05,39185.0,282.8563,282.913,282.2992,282.4031,39185.0
2023-04-28 15:30:00,299.08,299.34,298.83,299.28,42726.0,282.4314,282.6769,282.1953,282.6203,42726.0
2023-04-28 15:40:00,299.25,299.6,299.17,299.45,59845.0,282.5919,282.9225,282.5164,282.7808,59845.0
2023-04-28 15:50:00,299.59,300.82,299.44,300.75,398372.0,282.913,284.0745,282.7714,284.0084,398372.0
2023-05-01 09:30:00,298.98,299.27,298.05,298.36,132763.0,282.337,282.6108,281.4587,281.7515,132763.0
2023-05-01 09:40:00,298.69,299.05,297.37,298.42,66973.0,282.0631,282.4031,280.8166,281.8081,66973.0
2023-05-01 09:50:00,298.32,299.05,298.04,298.99,54389.0,281.7137,282.4031,281.4493,282.3464,54389.0
2023-05-01 10:00:00,298.87,299.1,298.0,298.41,39236.0,282.2331,282.4503,281.4115,281.7987,39236.0
2023-05-01 10:10:00,298.43,298.85,297.95,298.49,27334.0,281.8176,282.2142,281.3643,281.8742,27334.0
2023-05-01 10:20:00,298.49,299.01,298.33,298.75,25495.0,281.8742,282.3653,281.7231,282.1198,25495.0
2023-05-01 10:30:00,298.79,298.91,298.51,298.83,22219.0,282.1575,282.2709,281.8931,282.1953,22219.0
2023-05-01 10:40:00,298.78,299.49,298.51,299.29,49237.0,282.1481,282.8186,281.8931,282.6297,49237.0
2023-05-01 10:50:00,299.38,299.4,298.71,298.73,32466.0,282.7147,282.7336,282.082,282.1009,32466.0
2023-05-01 11:00:00,298.78,298.78,297.93,298.06,30107.0,282.1481,282.1481,281.3454,281.4682,30107.0
2023-05-01 11:10:00,298.06,298.29,297.75,298.02,28736.0,281.4682,281.6854,281.1754,281.4304,28736.0
2023-05-01 11:20:00,298.02,298.37,297.8,298.03,23294.0,281.4304,281.7609,281.2227,281.4398,23294.0
2023-05-01 11:30:00,298.03,298.4,298.0,298.39,16409.0,281.4398,281.7893,281.4115,281.7798,16409.0
2023-05-01 11:40:00,298.45,298.82,298.3,298.52,26199.0,281.8365,282.1859,281.6948,281.9026,26199.0
2023-05-01 11:50:00,298.56,298.73,298.25,298.72,18046.0,281.9403,282.1009,281.6476,282.0914,18046.0
2023-05-01 12:00:00,298.69,298.82,298.55,298.74,18399.0,282.0631,282.1859,281.9309,282.1103,18399.0
2023-05-01 12:10:00,298.75,298.96,298.56,298.96,13700.0,282.1198,282.3181,281.9403,282.3181,13700.0
2023-05-01 12:20:00,298.96,299.1,298.91,299.01,28891.0,282.3181,282.4503,282.2709,282.3653,28891.0
2023-05-01 12:30:00,299.04,299.56,299.04,299.38,43643.0,282.3936,282.8847,282.3936,282.7147,43643.0
2023-05-01 12:40:00,299.38,299.56,299.01,299.12,43100.0,282.7147,282.8847,282.3653,282.4692,43100.0
2023-05-01 12:50:00,299.12,299.22,298.91,298.98,22184.0,282.4692,282.5636,282.2709,282.337,22184.0
2023-05-01 13:00:00,299.03,299.18,298.98,298.99,27359.0,282.3842,282.5258,282.337,282.3464,27359.0
2023-05-01 13:10:00,298.99,299.4,298.95,299.04,32453.0,282.3464,282.7336,282.3086,282.3936,32453.0
2023-05-01 13:20:00,299.01,299.07,298.52,298.58,27942.0,282.3653,282.422,281.9026,281.9592,27942.0
2023-05-01 13:30:00,298.59,298.77,298.38,298.49,22368.0,281.9687,282.1387,281.7704,281.8742,22368.0
2023-05-01 13:40:00,298.49,298.84,298.49,298.65,14764.0,281.8742,282.2048,281.8742,282.0253,14764.0
2023-05-01 13:50:00,298.72,298.74,298.44,298.56,14892.0,282.0914,282.1103,281.827,281.9403,14892.0
2023-05-01 14:00:00,298.58,298.62,298.3,298.54,15454.0,281.9592,281.997,281.6948,281.9215,15454.0
2023-05-01 14:10:00,298.54,298.55,298.31,298.5,21622.0,281.9215,281.9309,281.7043,281.8837,21622.0
2023-05-01 14:20:00,298.49,298.57,298.35,298.53,19597.0,281.8742,281.9498,281.742,281.912,19597.0
2023-05-01 14:30:00,298.52,298.55,297.59,297.63,32819.0,281.9026,281.9309,281.0243,281.0621,32819.0
2023-05-01 14:40:00,297.66,297.81,297.39,297.63,29972.0,281.0904,281.2321,280.8355,281.0621,29972.0
2023-05-01 14:50:00,297.65,297.72,297.44,297.6,26070.0,281.081,281.1471,280.8827,281.0338,26070.0
2023-05-01 15:00:00,297.6,297.82,297.45,297.7,32337.0,281.0338,281.2415,280.8921,281.1282,32337.0
2023-05-01 15:10:00,297.75,298.06,297.75,297.94,21697.0,281.1754,281.4682,281.1754,281.3549,21697.0
2023-05-01 15:20:00,297.94,298.24,297.92,298.15,26579.0,281.3549,281.6382,281.336,281.5532,26579.0
2023-05-01 15:30:00,298.18,298.55,298.01,298.13,32403.0,281.5815,281.9309,281.421,281.5343,32403.0
2023-05-01 15:40:00,298.16,298.6,298.08,298.45,47230.0,281.5626,281.9781,281.4871,281.8365,47230.0
2023-05-01 15:50:00,298.49,298.52,297.44,297.7,398137.0,281.8742,281.9026,280.8827,281.1282,398137.0
2023-05-02 09:30:00,298.44,298.67,295.85,296.25,79306.0,281.827,282.0442,279.3812,279.7589,79306.0
2023-05-02 09:40:00,296.22,296.57,295.72,295.85,35061.0,279.7306,280.0611,279.2584,279.3812,35061.0
2023-05-02 09:50:00,295.81,296.39,295.48,296.24,38126.0,279.3434,279.8911,279.0318,279.7495,38126.0
2023-05-02 10:00:00,296.28,296.35,294.7,294.77,60359.0,279.7873,279.8534,278.2952,278.3613,60359.0
2023-05-02 10:10:00,294.85,294.85,293.89,294.6,41962.0,278.4369,278.4369,277.5303,278.2008,41962.0
2023-05-02 10:20:00,294.61,294.61,292.9,293.19,53810.0,278.2102,278.2102,276.5954,276.8693,53810.0
2023-05-02 10:30:00,293.18,293.19,292.19,292.66,44014.0,276.8598,276.8693,275.9249,276.3688,44014.0
2023-05-02 10:40:00,292.56,292.9,292.11,292.45,30630.0,276.2743,276.5954,275.8494,276.1705,30630.0
2023-05-02 10:50:00,292.47,292.7,291.89,292.12,46706.0,276.1894,276.4065,275.6416,275.8588,46706.0
2023-05-02 11:00:00,292.26,292.41,291.4,291.98,30923.0,275.991,276.1327,275.1789,275.7266,30923.0
2023-05-02 11:10:00,292.02,292.11,291.59,291.6,26052.0,275.7644,275.8494,275.3583,275.3678,26052.0
2023-05-02 11:20:00,291.62,291.88,291.3,291.47,31282.0,275.3867,275.6322,275.0845,275.245,31282.0
2023-05-02 11:30:00,291.56,291.88,291.04,291.88,37820.0,275.33,275.6322,274.839,275.6322,37820.0
2023-05-02 11:40:00,291.98,292.95,291.97,292.51,35229.0,275.7266,276.6426,275.7172,276.2271,35229.0
2023-05-02 11:50:00,292.51,292.52,291.69,291.87,18948.0,276.2271,276.2366,275.4528,275.6228,18948.0
2023-05-02 12:00:00,291.77,292.32,291.72,292.3,18213.0,275.5283,276.0477,275.4811,276.0288,18213.0
2023-05-02 12:10:00,292.26,292.26,291.77,292.1,31415.0,275.991,275.991,275.5283,275.8399,31415.0
2023-05-02 12:20:00,292.09,292.21,291.76,291.96,27803.0,275.8305,275.9438,275.5189,275.7077,27803.0
2023-05-02 12:30:00,291.99,292.28,291.72,292.04,28658.0,275.7361,276.0099,275.4811,275.7833,28658.0
2023-05-02 12:40:00,292.13,292.19,291.8,291.84,22571.0,275.8683,275.9249,275.5566,275.5944,22571.0
2023-05-02 12:50:00,291.83,292.68,291.8,292.65,60723.0,275.585,276.3877,275.5566,276.3593,60723.0
2023-05-02 13:00:00,292.65,292.91,292.46,292.82,17473.0,276.3593,276.6049,276.1799,276.5199,17473.0
2023-05-02 13:10:00,292.78,293.13,292.72,292.78,27194.0,276.4821,276.8126,276.4254,276.4821,27194.0
2023-05-02 13:20:00,292.8,293.29,292.71,293.19,33209.0,276.501,276.9637,276.416,276.8693,33209.0
2023-05-02 13:30:00,293.19,293.35,293.0,293.16,28101.0,276.8693,277.0204,276.6898,276.8409,28101.0
2023-05-02 13:40:00,293.18,293.59,293.04,293.53,22399.0,276.8598,277.247,276.7276,277.1903,22399.0
2023-05-02 13:50:00,293.56,293.86,293.39,293.44,48756.0,277.2187,277.502,277.0581,277.1054,48756.0
2023-05-02 14:00:00,293.45,293.47,293.05,293.2,20785.0,277.1148,277.1337,276.7371,276.8787,20785.0
2023-05-02 14:10:00,293.25,293.29,292.66,293.0,17119.0,276.9259,276.9637,276.3688,276.6898,17119.0
2023-05-02 14:20:00,293.05,293.08,292.71,293.03,31849.0,276.7371,276.7654,276.416,276.7182,31849.0
2023-05-02 14:30:00,293.03,293.44,292.89,293.36,19274.0,276.7182,277.1054,276.586,277.0298,19274.0
2023-05-02 14:40:00,293.29,293.75,293.08,293.63,16558.0,276.9637,277.3981,276.7654,277.2848,16558.0
2023-05-02 14:50:00,293.72,293.96,293.66,293.96,17296.0,277.3698,277.5964,277.3131,277.5964,17296.0
2023-05-02 15:00:00,294.0,294.43,293.77,294.35,37985.0,277.6342,278.0402,277.417,277.9647,37985.0
2023-05-02 15:10:00,294.37,295.21,294.37,295.15,70224.0,277.9836,278.7768,277.9836,278.7202,70224.0
2023-05-02 15:20:00,295.16,295.99,295.03,295.98,46873.0,278.7296,279.5134,278.6068,279.504,46873.0
2023-05-02 15:30:00,295.97,296.04,294.95,295.42,92284.0,279.4945,279.5606,278.5313,278.9751,92284.0
2023-05-02 15:40:00,295.42,295.42,294.08,294.28,84686.0,278.9751,278.9751,277.7097,277.8986,84686.0
2023-05-02 15:50:00,294.24,294.42,294.05,294.31,280236.0,277.8608,278.0308,277.6814,277.9269,280236.0
2023-05-03 09:30:00,294.56,296.92,294.32,296.65,85563.0,278.163,280.3916,277.9364,280.1367,85563.0
2023-05-03 09:40:00,296.64,298.06,296.44,298.06,52413.0,280.1272,281.4682,279.9384,281.4682,52413.0
2023-05-03 09:50:00,298.3,298.6,298.09,298.17,41471.0,281.6948,281.9781,281.4965,281.5721,41471.0
2023-05-03 10:00:00,298.25,298.59,298.07,298.55,34655.0,281.6476,281.9687,281.4776,281.9309,34655.0
2023-05-03 10:10:00,298.54,298.76,297.59,298.1,31038.0,281.9215,282.1292,281.0243,281.506,31038.0
2023-05-03 10:20:00,298.2,298.52,297.56,297.75,24354.0,281.6004,281.9026,280.996,281.1754,24354.0
2023-05-03 10:30:00,297.73,297.96,297.26,297.26,29125.0,281.1565,281.3737,280.7127,280.7127,29125.0
2023-05-03 10:40:00,297.31,297.38,296.59,297.05,31188.0,280.7599,280.826,280.08,280.5144,31188.0
2023-05-03 10:50:00,297.09,297.19,296.5,296.7,24758.0,280.5522,280.6466,279.995,280.1839,24758.0
2023-05-03 11:00:00,296.76,296.83,296.19,296.24,23526.0,280.2405,280.3066,279.7023,279.7495,23526.0
2023-05-03 11:10:00,296.28,296.89,296.18,296.62,19445.0,279.7873,280.3633,279.6928,280.1083,19445.0
2023-05-03 11:20:00,296.65,296.74,295.82,295.88,21405.0,280.1367,280.2217,279.3529,279.4095,21405.0
2023-05-03 11:30:00,295.87,296.87,295.75,296.8,20237.0,279.4001,280.3444,279.2868,280.2783,20237.0
2023-05-03 11:40:00,296.79,297.43,296.72,297.25,39157.0,280.2689,280.8732,280.2028,280.7033,39157.0
2023-05-03 11:50:00,297.26,297.34,297.01,297.18,13167.0,280.7127,280.7883,280.4766,280.6372,13167.0
2023-05-03 12:00:00,297.12,297.16,296.6,296.6,15463.0,280.5805,280.6183,280.0895,280.0895,15463.0
2023-05-03 12:10:00,296.69,296.69,296.0,296.0,16273.0,280.1744,280.1744,279.5228,279.5228,16273.0
2023-05-03 12:20:00,296.08,296.61,296.04,296.53,14786.0,279.5984,280.0989,279.5606,280.0233,14786.0
2023-05-03 12:30:00,296.48,296.57,296.14,296.14,9680.0,279.9761,280.0611,279.6551,279.6551,9680.0
2023-05-03 12:40:00,296.22,296.81,296.16,296.74,15592.0,279.7306,280.2878,279.6739,280.2217,15592.0
2023-05-03 12:50:00,296.8,297.26,296.74,297.2,23419.0,280.2783,280.7127,280.2217,280.6561,23419.0
2023-05-03 13:00:00,297.25,297.34,296.38,296.43,16524.0,280.7033,280.7883,279.8817,279.9289,16524.0
2023-05-03 13:10:00,296.43,296.63,296.22,296.49,15192.0,279.9289,280.1178,279.7306,279.9856,15192.0
2023-05-03 13:20:00,296.62,297.17,296.43,297.06,15837.0,280.1083,280.6277,279.9289,280.5238,15837.0
2023-05-03 13:30:00,297.09,297.28,296.99,297.0,24125.0,280.5522,280.7316,280.4577,280.4672,24125.0
2023-05-03 13:40:00,297.02,297.33,296.95,297.15,17248.0,280.4861,280.7788,280.42,280.6088,17248.0
2023-05-03 13:50:00,297.14,297.65,297.08,297.35,29051.0,280.5994,281.081,280.5427,280.7977,29051.0
2023-05-03 14:00:00,297.19,298.29,296.6,297.0,32638.0,280.6466,281.6854,280.0895,280.4672,32638.0
2023-05-03 14:10:00,296.99,297.3,296.52,296.96,29273.0,280.4577,280.7505,280.0139,280.4294,29273.0
2023-05-03 14:20:00,296.96,297.99,296.92,297.22,36572.0,280.4294,281.4021,280.3916,280.6749,36572.0
2023-05-03 14:30:00,297.22,297.59,295.68,297.56,43231.0,280.6749,281.0243,279.2207,280.996,43231.0
2023-05-03 14:40:00,297.55,298.21,296.62,296.93,43606.0,280.9866,281.6098,280.1083,280.4011,43606.0
2023-05-03 14:50:00,296.93,297.69,295.8,297.32,35776.0,280.4011,281.1188,279.334,280.7694,35776.0
2023-05-03 15:00:00,297.35,297.98,296.02,296.25,27823.0,280.7977,281.3926,279.5417,279.7589,27823.0
2023-05-03 15:10:00,296.34,296.34,295.0,295.34,54450.0,279.8439,279.8439,278.5785,278.8996,54450.0
2023-05-03 15:20:00,295.35,295.6,294.04,294.1,57623.0,278.909,279.1451,277.672,277.7286,57623.0
2023-05-03 15:30:00,294.12,294.12,293.19,293.24,71671.0,277.7475,277.7475,276.8693,276.9165,71671.0
2023-05-03 15:40:00,293.23,293.69,292.74,293.49,71388.0,276.907,277.3414,276.4443,277.1526,71388.0
2023-05-03 15:50:00,293.49,293.96,292.5,293.16,272887.0,277.1526,277.5964,276.2177,276.8409,272887.0
2023-05-04 09:30:00,292.72,294.59,292.72,294.3,69095.0,276.4254,278.1913,276.4254,277.9175,69095.0
2023-05-04 09:40:00,294.23,294.24,291.29,291.29,63511.0,277.8514,277.8608,275.075,275.075,63511.0
2023-05-04 09:50:00,291.34,292.02,290.38,291.58,47165.0,275.1223,275.7644,274.2157,275.3489,47165.0
2023-05-04 10:00:00,291.47,291.82,290.44,290.71,41251.0,275.245,275.5755,274.2724,274.5273,41251.0
2023-05-04 10:10:00,290.82,291.69,290.6,291.28,42667.0,274.6312,275.4528,274.4234,275.0656,42667.0
2023-05-04 10:20:00,291.27,291.27,289.25,289.37,57058.0,275.0562,275.0562,273.1486,273.2619,57058.0
2023-05-04 10:30:00,289.37,290.07,288.93,289.15,54221.0,273.2619,273.9229,272.8464,273.0542,54221.0
2023-05-04 10:40:00,289.09,290.26,289.0,289.72,46747.0,272.9975,274.1024,272.9125,273.5924,46747.0
2023-05-04 10:50:00,289.71,289.87,288.2,288.28,50332.0,273.583,273.7341,272.157,272.2326,50332.0
2023-05-04 11:00:00,288.26,289.3,287.57,289.0,67671.0,272.2137,273.1958,271.5621,272.9125,67671.0
2023-05-04 11:10:00,289.01,289.18,288.3,288.53,68314.0,272.922,273.0825,272.2515,272.4687,68314.0
2023-05-04 11:20:00,288.59,289.06,287.67,287.78,86422.0,272.5253,272.9692,271.6565,271.7604,86422.0
2023-05-04 11:30:00,287.79,288.07,287.42,287.8,57910.0,271.7699,272.0343,271.4205,271.7793,57910.0
2023-05-04 11:40:00,287.79,287.88,287.14,287.19,38028.0,271.7699,271.8549,271.1561,271.2033,38028.0
2023-05-04 11:50:00,287.18,287.24,286.54,286.63,55030.0,271.1938,271.2505,270.5895,270.6744,55030.0
2023-05-04 12:00:00,286.64,286.82,285.77,286.02,58193.0,270.6839,270.8539,269.8623,270.0984,58193.0
2023-05-04 12:10:00,286.06,286.6,285.73,286.6,46088.0,270.1362,270.6461,269.8245,270.6461,46088.0
2023-05-04 12:20:00,286.66,287.06,286.54,286.83,40213.0,270.7028,271.0805,270.5895,270.8633,40213.0
2023-05-04 12:30:00,287.07,287.16,286.18,286.41,45781.0,271.0899,271.1749,270.2495,270.4667,45781.0
2023-05-04 12:40:00,286.41,286.73,285.91,286.02,60367.0,270.4667,270.7689,269.9945,270.0984,60367.0
2023-05-04 12:50:00,286.04,286.62,285.66,286.6,73170.0,270.1173,270.665,269.7584,270.6461,73170.0
2023-05-04 13:00:00,286.62,287.67,286.58,287.43,54028.0,270.665,271.6565,270.6272,271.4299,54028.0
2023-05-04 13:10:00,287.43,287.64,287.11,287.41,74136.0,271.4299,271.6282,271.1277,271.411,74136.0
2023-05-04 13:20:00,287.42,287.98,287.24,287.52,78565.0,271.4205,271.9493,271.2505,271.5149,78565.0
2023-05-04 13:30:00,287.51,288.35,287.43,288.03,36846.0,271.5055,272.2987,271.4299,271.9965,36846.0
2023-05-04 13:40:00,288.05,288.13,287.72,287.92,23663.0,272.0154,272.0909,271.7038,271.8926,23663.0
2023-05-04 13:50:00,287.91,287.92,287.36,287.91,21555.0,271.8832,271.8926,271.3638,271.8832,21555.0
2023-05-04 14:00:00,287.88,288.05,287.5,287.67,35254.0,271.8549,272.0154,271.496,271.6565,35254.0
2023-05-04 14:10:00,287.66,287.81,287.17,287.31,40807.0,271.6471,271.7888,271.1844,271.3166,40807.0
2023-05-04 14:20:00,287.34,287.45,286.3,286.34,29364.0,271.3449,271.4488,270.3628,270.4006,29364.0
2023-05-04 14:30:00,286.34,286.44,285.85,286.12,63304.0,270.4006,270.495,269.9379,270.1928,63304.0
2023-05-04 14:40:00,286.06,286.2,285.58,285.62,28568.0,270.1362,270.2684,269.6829,269.7207,28568.0
2023-05-04 14:50:00,285.61,286.23,285.58,286.04,38559.0,269.7112,270.2967,269.6829,270.1173,38559.0
2023-05-04 15:00:00,286.09,287.06,285.99,286.51,76858.0,270.1645,271.0805,270.0701,270.5611,76858.0
2023-05-04 15:10:00,286.54,286.61,285.33,285.67,63211.0,270.5895,270.6556,269.4468,269.7679,63211.0
2023-05-04 15:20:00,285.7,286.02,285.53,285.95,52507.0,269.7962,270.0984,269.6357,270.0323,52507.0
2023-05-04 15:30:00,285.93,286.82,285.9,286.42,72913.0,270.0134,270.8539,269.9851,270.4761,72913.0
2023-05-04 15:40:00,286.39,286.62,285.72,286.38,111939.0,270.4478,270.665,269.8151,270.4384,111939.0
2023-05-04 15:50:00,286.38,286.63,285.73,285.75,437697.0,270.4384,270.6744,269.8245,269.8434,437697.0
2023-05-05 09:30:00,287.17,289.47,286.1,288.72,195053.0,271.1844,273.3563,270.1739,272.6481,195053.0
2023-05-05 09:40:00,288.67,290.69,288.5,290.69,81745.0,272.6009,274.5084,272.4403,274.5084,81745.0
2023-05-05 09:50:00,290.67,290.87,289.11,289.22,59583.0,274.4895,274.6784,273.0164,273.1203,59583.0
2023-05-05 10:00:00,289.25,289.66,288.94,289.17,79236.0,273.1486,273.5358,272.8559,273.073,79236.0
2023-05-05 10:10:00,289.24,289.39,288.34,289.01,79817.0,273.1392,273.2808,272.2893,272.922,79817.0
2023-05-05 10:20:00,289.05,289.43,287.9,288.18,75617.0,272.9597,273.3186,271.8737,272.1382,75617.0
2023-05-05 10:30:00,288.18,288.6,287.85,288.03,55540.0,272.1382,272.5348,271.8265,271.9965,55540.0
2023-05-05 10:40:00,288.07,288.24,287.57,287.89,65391.0,272.0343,272.1948,271.5621,271.8643,65391.0
2023-05-05 10:50:00,287.92,287.98,286.6,286.62,100656.0,271.8926,271.9493,270.6461,270.665,100656.0
2023-05-05 11:00:00,286.69,288.17,286.69,287.57,90197.0,270.7311,272.1287,270.7311,271.5621,90197.0
2023-05-05 11:10:00,287.59,288.3,287.47,287.98,33904.0,271.581,272.2515,271.4677,271.9493,33904.0
2023-05-05 11:20:00,288.03,288.67,288.03,288.6,26687.0,271.9965,272.6009,271.9965,272.5348,26687.0
2023-05-05 11:30:00,288.63,288.78,287.76,287.76,35187.0,272.5631,272.7048,271.7415,271.7415,35187.0
2023-05-05 11:40:00,287.75,287.82,287.21,287.57,35110.0,271.7321,271.7982,271.2222,271.5621,35110.0
2023-05-05 11:50:00,287.62,287.96,287.52,287.91,34230.0,271.6093,271.9304,271.5149,271.8832,34230.0
2023-05-05 12:00:00,287.9,288.1,287.51,287.58,39812.0,271.8737,272.0626,271.5055,271.5716,39812.0
2023-05-05 12:10:00,287.62,287.92,287.27,287.77,41859.0,271.6093,271.8926,271.2788,271.751,41859.0
2023-05-05 12:20:00,287.76,288.74,287.76,288.4,58711.0,271.7415,272.667,271.7415,272.3459,58711.0
2023-05-05 12:30:00,288.44,288.64,288.07,288.24,27749.0,272.3837,272.5726,272.0343,272.1948,27749.0
2023-05-05 12:40:00,288.18,288.25,287.47,287.47,23404.0,272.1382,272.2043,271.4677,271.4677,23404.0
2023-05-05 12:50:00,287.45,288.04,287.26,288.04,22134.0,271.4488,272.006,271.2694,272.006,22134.0
2023-05-05 13:00:00,288.11,288.3,287.85,288.22,17683.0,272.0721,272.2515,271.8265,272.1759,17683.0
2023-05-05 13:10:00,288.24,288.45,288.16,288.42,22194.0,272.1948,272.3931,272.1193,272.3648,22194.0
2023-05-05 13:20:00,288.48,288.92,288.44,288.91,32397.0,272.4215,272.837,272.3837,272.8275,32397.0
2023-05-05 13:30:00,288.93,289.27,288.89,289.24,28294.0,272.8464,273.1675,272.8086,273.1392,28294.0
2023-05-05 13:40:00,289.23,289.77,289.17,289.74,28976.0,273.1297,273.6396,273.073,273.6113,28976.0
2023-05-05 13:50:00,289.78,289.9,289.44,289.75,23831.0,273.6491,273.7624,273.328,273.6208,23831.0
2023-05-05 14:00:00,289.74,289.82,288.98,288.98,27410.0,273.6113,273.6869,272.8936,272.8936,27410.0
2023-05-05 14:10:00,289.01,289.14,288.65,288.69,27944.0,272.922,273.0447,272.582,272.6198,27944.0
2023-05-05 14:20:00,288.68,289.38,288.66,288.89,45836.0,272.6103,273.2714,272.5914,272.8086,45836.0
2023-05-05 14:30:00,288.88,289.13,288.83,288.87,55677.0,272.7992,273.0353,272.752,272.7897,55677.0
2023-05-05 14:40:00,288.88,289.64,288.86,289.64,35702.0,272.7992,273.5169,272.7803,273.5169,35702.0
2023-05-05 14:50:00,289.62,290.1,289.43,289.72,60121.0,273.498,273.9513,273.3186,273.5924,60121.0
2023-05-05 15:00:00,289.79,290.01,289.65,289.94,28614.0,273.6585,273.8663,273.5263,273.8002,28614.0
2023-05-05 15:10:00,289.9,289.98,289.43,289.52,36638.0,273.7624,273.838,273.3186,273.4036,36638.0
2023-05-05 15:20:00,289.47,289.49,289.15,289.38,51540.0,273.3563,273.3752,273.0542,273.2714,51540.0
2023-05-05 15:30:00,289.29,289.6,289.18,289.58,57874.0,273.1864,273.4791,273.0825,273.4602,57874.0
2023-05-05 15:40:00,289.62,290.04,289.59,289.84,57405.0,273.498,273.8946,273.4697,273.7058,57405.0
2023-05-05 15:50:00,289.78,289.78,289.09,289.65,216896.0,273.6491,273.6491,272.9975,273.5263,216896.0
2023-05-08 09:30:00,289.0,289.84,288.45,288.53,107911.0,272.9125,273.7058,272.3931,272.4687,107911.0
2023-05-08 09:40:00,288.64,289.02,287.1,287.33,61410.0,272.5726,272.9314,271.1183,271.3355,61410.0
2023-05-08 09:50:00,287.29,287.44,286.37,286.51,60972.0,271.2977,271.4394,270.4289,270.5611,60972.0
2023-05-08 10:00:00,286.61,287.16,286.42,286.48,54120.0,270.6556,271.1749,270.4761,270.5328,54120.0
2023-05-08 10:10:00,286.48,287.15,286.21,286.96,54690.0,270.5328,271.1655,270.2778,270.9861,54690.0
2023-05-08 10:20:00,286.95,287.13,286.43,286.87,53165.0,270.9766,271.1466,270.4856,270.9011,53165.0
2023-05-08 10:30:00,287.0,287.08,286.21,286.67,58189.0,271.0238,271.0994,270.2778,270.7122,58189.0
2023-05-08 10:40:00,286.65,286.73,286.2,286.29,51238.0,270.6933,270.7689,270.2684,270.3534,51238.0
2023-05-08 10:50:00,286.3,286.54,285.75,285.77,69115.0,270.3628,270.5895,269.8434,269.8623,69115.0
2023-05-08 11:00:00,285.76,286.0,285.43,285.6,48453.0,269.8529,270.0795,269.5412,269.7018,48453.0
2023-05-08 11:10:00,285.6,285.71,284.89,285.03,94547.0,269.7018,269.8057,269.0313,269.1635,94547.0
2023-05-08 11:20:00,285.03,285.2,284.77,284.94,61953.0,269.1635,269.324,268.918,269.0785,61953.0
2023-05-08 11:30:00,284.94,285.21,284.44,285.06,70111.0,269.0785,269.3335,268.6063,269.1918,70111.0
2023-05-08 11:40:00,285.07,286.14,284.95,286.07,64103.0,269.2013,270.2117,269.088,270.1456,64103.0
2023-05-08 11:50:00,286.14,286.62,286.0,286.48,37143.0,270.2117,270.665,270.0795,270.5328,37143.0
2023-05-08 12:00:00,286.56,286.84,286.44,286.72,30364.0,270.6083,270.8728,270.495,270.7594,30364.0
2023-05-08 12:10:00,286.67,286.72,285.99,286.26,38383.0,270.7122,270.7594,270.0701,270.325,38383.0
2023-05-08 12:20:00,286.25,286.25,285.93,286.03,21970.0,270.3156,270.3156,270.0134,270.1078,21970.0
2023-05-08 12:30:00,286.02,286.33,285.79,286.26,43084.0,270.0984,270.3911,269.8812,270.325,43084.0
2023-05-08 12:40:00,286.33,286.42,285.87,286.14,40480.0,270.3911,270.4761,269.9567,270.2117,40480.0
2023-05-08 12:50:00,286.1,286.34,285.88,286.23,38304.0,270.1739,270.4006,269.9662,270.2967,38304.0
2023-05-08 13:00:00,286.23,286.37,285.88,286.1,19960.0,270.2967,270.4289,269.9662,270.1739,19960.0
2023-05-08 13:10:00,286.13,286.4,285.98,286.23,29067.0,270.2023,270.4572,270.0606,270.2967,29067.0
2023-05-08 13:20:00,286.21,286.28,285.92,286.02,29567.0,270.2778,270.3439,270.004,270.0984,29567.0
2023-05-08 13:30:00,286.01,286.43,285.98,286.34,36152.0,270.089,270.4856,270.0606,270.4006,36152.0
2023-05-08 13:40:00,286.39,286.9,286.28,286.86,27052.0,270.4478,270.9294,270.3439,270.8916,27052.0
2023-05-08 13:50:00,286.85,286.94,286.7,286.84,29571.0,270.8822,270.9672,270.7405,270.8728,29571.0
2023-05-08 14:00:00,286.87,287.21,285.92,286.26,47481.0,270.9011,271.2222,270.004,270.325,47481.0
2023-05-08 14:10:00,286.26,286.86,286.06,286.86,22645.0,270.325,270.8916,270.1362,270.8916,22645.0
2023-05-08 14:20:00,286.98,287.4,286.97,287.21,34140.0,271.005,271.4016,270.9955,271.2222,34140.0
2023-05-08 14:30:00,287.21,287.6,287.15,287.54,34934.0,271.2222,271.5904,271.1655,271.5338,34934.0
2023-05-08 14:40:00,287.54,287.79,287.41,287.66,33040.0,271.5338,271.7699,271.411,271.6471,33040.0
2023-05-08 14:50:00,287.71,287.88,287.53,287.7,30144.0,271.6943,271.8549,271.5243,271.6849,30144.0
2023-05-08 15:00:00,287.74,287.78,287.48,287.55,27166.0,271.7227,271.7604,271.4771,271.5432,27166.0
2023-05-08 15:10:00,287.55,287.62,287.15,287.42,38830.0,271.5432,271.6093,271.1655,271.4205,38830.0
2023-05-08 15:20:00,287.48,287.53,287.17,287.25,27926.0,271.4771,271.5243,271.1844,271.2599,27926.0
2023-05-08 15:30:00,287.21,287.6,287.16,287.53,52172.0,271.2222,271.5904,271.1749,271.5243,52172.0
2023-05-08 15:40:00,287.54,287.75,287.31,287.36,78062.0,271.5338,271.7321,271.3166,271.3638,78062.0
2023-05-08 15:50:00,287.34,287.98,287.31,287.93,236036.0,271.3449,271.9493,271.3166,271.9021,236036.0
2023-05-09 09:30:00,286.17,287.29,285.76,286.87,124420.0,270.24,271.2977,269.8529,270.9011,124420.0
2023-05-09 09:40:00,286.87,288.14,286.78,287.28,36552.0,270.9011,272.1004,270.8161,271.2883,36552.0
2023-05-09 09:50:00,287.26,287.94,286.82,287.83,34741.0,271.2694,271.9115,270.8539,271.8076,34741.0
2023-05-09 10:00:00,287.81,287.92,287.19,287.6,24766.0,271.7888,271.8926,271.2033,271.5904,24766.0
2023-05-09 10:10:00,287.6,288.65,287.36,288.63,40315.0,271.5904,272.582,271.3638,272.5631,40315.0
2023-05-09 10:20:00,288.65,288.74,288.15,288.66,35206.0,272.582,272.667,272.1098,272.5914,35206.0
2023-05-09 10:30:00,288.76,288.8,288.35,288.68,33100.0,272.6859,272.7236,272.2987,272.6103,33100.0
2023-05-09 10:40:00,288.7,289.33,288.69,288.95,26662.0,272.6292,273.2241,272.6198,272.8653,26662.0
2023-05-09 10:50:00,288.9,289.13,288.76,288.98,29966.0,272.8181,273.0353,272.6859,272.8936,29966.0
2023-05-09 11:00:00,288.96,289.35,288.65,288.76,23234.0,272.8747,273.243,272.582,272.6859,23234.0
2023-05-09 11:10:00,288.82,289.03,288.36,289.03,25872.0,272.7425,272.9408,272.3081,272.9408,25872.0
2023-05-09 11:20:00,289.03,289.09,288.73,288.74,15571.0,272.9408,272.9975,272.6575,272.667,15571.0
2023-05-09 11:30:00,288.75,289.28,288.74,288.96,19477.0,272.6764,273.1769,272.667,272.8747,19477.0
2023-05-09 11:40:00,288.94,289.57,288.92,289.29,16378.0,272.8559,273.4508,272.837,273.1864,16378.0
2023-05-09 11:50:00,289.4,289.43,288.69,288.78,20942.0,273.2902,273.3186,272.6198,272.7048,20942.0
2023-05-09 12:00:00,288.77,288.77,288.23,288.55,11530.0,272.6953,272.6953,272.1854,272.4876,11530.0
2023-05-09 12:10:00,288.56,288.61,288.25,288.25,9976.0,272.497,272.5442,272.2043,272.2043,9976.0
2023-05-09 12:20:00,288.25,288.51,288.24,288.27,11599.0,272.2043,272.4498,272.1948,272.2231,11599.0
2023-05-09 12:30:00,288.29,288.54,288.19,288.29,14846.0,272.242,272.4781,272.1476,272.242,14846.0
2023-05-09 12:40:00,288.31,288.53,288.27,288.5,15399.0,272.2609,272.4687,272.2231,272.4403,15399.0
2023-05-09 12:50:00,288.5,288.83,288.44,288.72,16807.0,272.4403,272.752,272.3837,272.6481,16807.0
2023-05-09 13:00:00,288.72,288.99,288.57,288.96,20862.0,272.6481,272.9031,272.5064,272.8747,20862.0
2023-05-09 13:10:00,288.97,289.13,288.85,288.99,24292.0,272.8842,273.0353,272.7709,272.9031,24292.0
2023-05-09 13:20:00,289.01,289.09,288.78,289.05,15628.0,272.922,272.9975,272.7048,272.9597,15628.0
2023-05-09 13:30:00,289.03,289.25,288.96,289.05,14811.0,272.9408,273.1486,272.8747,272.9597,14811.0
2023-05-09 13:40:00,289.05,289.53,289.05,289.45,12374.0,272.9597,273.413,272.9597,273.3375,12374.0
2023-05-09 13:50:00,289.44,289.7,289.3,289.68,14842.0,273.328,273.5735,273.1958,273.5547,14842.0
2023-05-09 14:00:00,289.81,290.09,289.8,290.05,32693.0,273.6774,273.9418,273.668,273.9041,32693.0
2023-05-09 14:10:00,290.07,290.07,289.75,290.01,21382.0,273.9229,273.9229,273.6208,273.8663,21382.0
2023-05-09 14:20:00,290.0,290.05,289.7,289.74,14813.0,273.8568,273.9041,273.5735,273.6113,14813.0
2023-05-09 14:30:00,289.82,289.91,289.62,289.77,10956.0,273.6869,273.7719,273.498,273.6396,10956.0
2023-05-09 14:40:00,289.75,290.31,289.75,290.29,21956.0,273.6208,274.1496,273.6208,274.1307,21956.0
2023-05-09 14:50:00,290.31,290.35,289.46,289.93,35916.0,274.1496,274.1874,273.3469,273.7907,35916.0
2023-05-09 15:00:00,289.95,290.58,289.95,290.56,31962.0,273.8096,274.4046,273.8096,274.3857,31962.0
2023-05-09 15:10:00,290.55,290.55,290.22,290.38,27540.0,274.3762,274.3762,274.0646,274.2157,27540.0
2023-05-09 15:20:00,290.43,290.87,290.37,290.78,27650.0,274.2629,274.6784,274.2062,274.5934,27650.0
2023-05-09 15:30:00,290.78,291.06,290.44,290.59,50869.0,274.5934,274.8578,274.2724,274.414,50869.0
2023-05-09 15:40:00,290.55,290.67,290.33,290.65,49038.0,274.3762,274.4895,274.1685,274.4707,49038.0
2023-05-09 15:50:00,290.58,290.88,290.31,290.61,188547.0,274.4046,274.6879,274.1496,274.4329,188547.0
2023-05-10 09:30:00,291.21,293.57,291.03,292.45,130303.0,274.9995,277.2281,274.8295,276.1705,130303.0
2023-05-10 09:40:00,292.49,292.64,289.92,290.36,77247.0,276.2082,276.3499,273.7813,274.1968,77247.0
2023-05-10 09:50:00,290.4,290.64,289.97,290.5,75814.0,274.2346,274.4612,273.8285,274.329,75814.0
2023-05-10 10:00:00,290.53,292.11,290.52,291.81,58443.0,274.3573,275.8494,274.3479,275.5661,58443.0
2023-05-10 10:10:00,291.75,291.92,289.8,289.92,45550.0,275.5094,275.67,273.668,273.7813,45550.0
2023-05-10 10:20:00,289.92,290.52,289.72,289.74,42636.0,273.7813,274.3479,273.5924,273.6113,42636.0
2023-05-10 10:30:00,289.75,289.92,289.05,289.2,35911.0,273.6208,273.7813,272.9597,273.1014,35911.0
2023-05-10 10:40:00,289.22,289.45,287.72,288.15,69035.0,273.1203,273.3375,271.7038,272.1098,69035.0
2023-05-10 10:50:00,288.24,288.33,287.86,287.99,40457.0,272.1948,272.2798,271.836,271.9587,40457.0
2023-05-10 11:00:00,288.09,288.53,288.0,288.48,23487.0,272.0532,272.4687,271.9682,272.4215,23487.0
2023-05-10 11:10:00,288.54,289.1,288.32,288.95,39268.0,272.4781,273.0069,272.2704,272.8653,39268.0
2023-05-10 11:20:00,288.94,289.2,288.72,289.15,17520.0,272.8559,273.1014,272.6481,273.0542,17520.0
2023-05-10 11:30:00,289.1,289.67,288.97,289.52,25807.0,273.0069,273.5452,272.8842,273.4036,25807.0
2023-05-10 11:40:00,289.51,289.78,289.08,289.08,23005.0,273.3941,273.6491,272.9881,272.9881,23005.0
2023-05-10 11:50:00,289.05,289.14,288.51,288.76,62332.0,272.9597,273.0447,272.4498,272.6859,62332.0
2023-05-10 12:00:00,288.74,288.85,288.09,288.27,16832.0,272.667,272.7709,272.0532,272.2231,16832.0
2023-05-10 12:10:00,288.25,288.43,288.0,288.2,11349.0,272.2043,272.3742,271.9682,272.157,11349.0
2023-05-10 12:20:00,288.2,288.46,287.94,288.15,22578.0,272.157,272.4026,271.9115,272.1098,22578.0
2023-05-10 12:30:00,288.16,288.25,287.91,288.23,37959.0,272.1193,272.2043,271.8832,272.1854,37959.0
2023-05-10 12:40:00,288.23,288.38,287.98,288.04,24124.0,272.1854,272.327,271.9493,272.006,24124.0
2023-05-10 12:50:00,288.0,288.17,287.07,287.34,45062.0,271.9682,272.1287,271.0899,271.3449,45062.0
2023-05-10 13:00:00,287.27,287.32,286.61,286.69,37600.0,271.2788,271.326,270.6556,270.7311,37600.0
2023-05-10 13:10:00,286.69,286.77,286.35,286.68,19146.0,270.7311,270.8066,270.41,270.7217,19146.0
2023-05-10 13:20:00,286.68,286.71,285.92,286.09,33924.0,270.7217,270.75,270.004,270.1645,33924.0
2023-05-10 13:30:00,286.03,286.43,285.99,286.02,14778.0,270.1078,270.4856,270.0701,270.0984,14778.0
2023-05-10 13:40:00,286.09,286.87,286.02,286.85,19759.0,270.1645,270.9011,270.0984,270.8822,19759.0
2023-05-10 13:50:00,286.85,287.26,286.66,287.13,15024.0,270.8822,271.2694,270.7028,271.1466,15024.0
2023-05-10 14:00:00,287.18,287.67,287.18,287.55,30917.0,271.1938,271.6565,271.1938,271.5432,30917.0
2023-05-10 14:10:00,287.63,287.93,287.55,287.89,22199.0,271.6188,271.9021,271.5432,271.8643,22199.0
2023-05-10 14:20:00,287.9,288.09,287.64,287.82,21643.0,271.8737,272.0532,271.6282,271.7982,21643.0
2023-05-10 14:30:00,287.86,288.23,287.68,288.17,21986.0,271.836,272.1854,271.666,272.1287,21986.0
2023-05-10 14:40:00,288.23,288.8,288.2,288.4,27982.0,272.1854,272.7236,272.157,272.3459,27982.0
2023-05-10 14:50:00,288.39,288.64,288.33,288.63,27729.0,272.3365,272.5726,272.2798,272.5631,27729.0
2023-05-10 15:00:00,288.55,288.9,288.49,288.82,30304.0,272.4876,272.8181,272.4309,272.7425,30304.0
2023-05-10 15:10:00,288.86,289.05,288.64,289.05,25674.0,272.7803,272.9597,272.5726,272.9597,25674.0
2023-05-10 15:20:00,289.08,289.89,289.08,289.41,81625.0,272.9881,273.753,272.9881,273.2997,81625.0
2023-05-10 15:30:00,289.4,290.0,289.29,289.62,46584.0,273.2902,273.8568,273.1864,273.498,46584.0
2023-05-10 15:40:00,289.67,289.82,289.03,289.03,58989.0,273.5452,273.6869,272.9408,272.9408,58989.0
2023-05-10 15:50:00,289.0,289.24,288.56,288.94,135058.0,272.9125,273.1392,272.497,272.8559,135058.0
2023-05-11 09:30:00,288.74,289.45,287.45,288.2,134449.0,272.667,273.3375,271.4488,272.157,134449.0
2023-05-11 09:40:00,288.15,288.37,285.73,285.81,135097.0,272.1098,272.3176,269.8245,269.9001,135097.0
2023-05-11 09:50:00,285.77,286.34,285.02,285.88,154799.0,269.8623,270.4006,269.1541,269.9662,154799.0
2023-05-11 10:00:00,285.86,286.57,285.83,286.39,81276.0,269.9473,270.6178,269.919,270.4478,81276.0
2023-05-11 10:10:00,286.45,286.77,286.09,286.28,79392.0,270.5045,270.8066,270.1645,270.3439,79392.0
2023-05-11 10:20:00,286.25,287.11,285.9,286.76,50469.0,270.3156,271.1277,269.9851,270.7972,50469.0
2023-05-11 10:30:00,286.81,286.89,286.0,286.07,37745.0,270.8444,270.92,270.0795,270.1456,37745.0
2023-05-11 10:40:00,286.09,287.02,285.9,286.65,47557.0,270.1645,271.0427,269.9851,270.6933,47557.0
2023-05-11 10:50:00,286.66,287.08,286.49,287.02,48401.0,270.7028,271.0994,270.5422,271.0427,48401.0
2023-05-11 11:00:00,287.01,287.26,286.83,286.84,56928.0,271.0333,271.2694,270.8633,270.8728,56928.0
2023-05-11 11:10:00,286.75,287.03,286.71,286.75,29158.0,270.7878,271.0522,270.75,270.7878,29158.0
2023-05-11 11:20:00,286.75,287.1,286.61,286.89,47118.0,270.7878,271.1183,270.6556,270.92,47118.0
2023-05-11 11:30:00,286.91,287.25,286.72,286.8,26318.0,270.9389,271.2599,270.7594,270.835,26318.0
2023-05-11 11:40:00,286.76,287.62,286.71,287.31,32819.0,270.7972,271.6093,270.75,271.3166,32819.0
2023-05-11 11:50:00,287.31,287.66,287.27,287.43,25606.0,271.3166,271.6471,271.2788,271.4299,25606.0
2023-05-11 12:00:00,287.45,287.52,286.83,287.14,33895.0,271.4488,271.5149,270.8633,271.1561,33895.0
2023-05-11 12:10:00,287.12,287.15,286.77,286.97,33460.0,271.1372,271.1655,270.8066,270.9955,33460.0
2023-05-11 12:20:00,286.95,287.4,286.61,286.86,29035.0,270.9766,271.4016,270.6556,270.8916,29035.0
2023-05-11 12:30:00,286.88,286.96,286.57,286.93,14714.0,270.9105,270.9861,270.6178,270.9577,14714.0
2023-05-11 12:40:00,286.9,287.04,286.73,286.84,24265.0,270.9294,271.0616,270.7689,270.8728,24265.0
2023-05-11 12:50:00,286.87,287.08,286.75,286.88,33191.0,270.9011,271.0994,270.7878,270.9105,33191.0
2023-05-11 13:00:00,286.94,286.97,286.11,286.32,36553.0,270.9672,270.9955,270.1834,270.3817,36553.0
2023-05-11 13:10:00,286.32,286.38,285.92,286.16,44479.0,270.3817,270.4384,270.004,270.2306,44479.0
2023-05-11 13:20:00,286.13,286.16,285.69,285.97,41112.0,270.2023,270.2306,269.7868,270.0512,41112.0
2023-05-11 13:30:00,285.95,286.36,285.85,286.13,42427.0,270.0323,270.4195,269.9379,270.2023,42427.0
2023-05-11 13:40:00,286.13,286.23,285.28,285.4,49757.0,270.2023,270.2967,269.3996,269.5129,49757.0
2023-05-11 13:50:00,285.35,286.33,285.23,286.26,36141.0,269.4657,270.3911,269.3524,270.325,36141.0
2023-05-11 14:00:00,286.26,286.42,286.0,286.42,38716.0,270.325,270.4761,270.0795,270.4761,38716.0
2023-05-11 14:10:00,286.43,286.59,286.3,286.5,25995.0,270.4856,270.6367,270.3628,270.5517,25995.0
2023-05-11 14:20:00,286.47,286.66,286.43,286.61,27089.0,270.5233,270.7028,270.4856,270.6556,27089.0
2023-05-11 14:30:00,286.58,286.86,286.48,286.86,23605.0,270.6272,270.8916,270.5328,270.8916,23605.0
2023-05-11 14:40:00,286.84,287.21,286.84,287.09,36913.0,270.8728,271.2222,270.8728,271.1088,36913.0
2023-05-11 14:50:00,287.05,287.12,286.72,286.9,45519.0,271.0711,271.1372,270.7594,270.9294,45519.0
2023-05-11 15:00:00,286.91,287.12,286.64,287.12,48608.0,270.9389,271.1372,270.6839,271.1372,48608.0
2023-05-11 15:10:00,287.15,287.27,286.87,286.92,36144.0,271.1655,271.2788,270.9011,270.9483,36144.0
2023-05-11 15:20:00,286.91,287.11,286.84,286.98,37096.0,270.9389,271.1277,270.8728,271.005,37096.0
2023-05-11 15:30:00,286.95,287.05,286.57,286.8,48646.0,270.9766,271.0711,270.6178,270.835,48646.0
2023-05-11 15:40:00,286.81,287.19,286.66,287.04,90642.0,270.8444,271.2033,270.7028,271.0616,90642.0
2023-05-11 15:50:00,287.06,287.82,286.91,287.61,253815.0,271.0805,271.7982,270.9389,271.5999,253815.0
2023-05-12 09:30:00,288.0,289.89,287.66,289.48,107727.0,271.9682,273.753,271.6471,273.3658,107727.0
2023-05-12 09:40:00,289.48,290.47,288.9,289.17,70456.0,273.3658,274.3007,272.8181,273.073,70456.0
2023-05-12 09:50:00,289.23,290.45,289.11,290.2,34042.0,273.1297,274.2818,273.0164,274.0457,34042.0
2023-05-12 10:00:00,289.91,290.28,288.74,289.01,38543.0,273.7719,274.1213,272.667,272.922,38543.0
2023-05-12 10:10:00,288.97,289.62,288.8,289.57,30309.0,272.8842,273.498,272.7236,273.4508,30309.0
2023-05-12 10:20:00,289.57,289.75,289.11,289.33,23414.0,273.4508,273.6208,273.0164,273.2241,23414.0
2023-05-12 10:30:00,289.3,289.37,288.8,289.09,37694.0,273.1958,273.2619,272.7236,272.9975,37694.0
2023-05-12 10:40:00,289.08,289.41,288.74,289.41,36498.0,272.9881,273.2997,272.667,273.2997,36498.0
2023-05-12 10:50:00,289.32,289.42,288.77,289.01,26887.0,273.2147,273.3091,272.6953,272.922,26887.0
2023-05-12 11:00:00,289.01,289.37,288.83,289.06,59217.0,272.922,273.2619,272.752,272.9692,59217.0
2023-05-12 11:10:00,289.0,289.2,288.27,288.43,33811.0,272.9125,273.1014,272.2231,272.3742,33811.0
2023-05-12 11:20:00,288.43,288.54,287.71,287.89,27815.0,272.3742,272.4781,271.6943,271.8643,27815.0
2023-05-12 11:30:00,287.82,288.12,287.45,288.06,51586.0,271.7982,272.0815,271.4488,272.0248,51586.0
2023-05-12 11:40:00,288.04,288.5,287.91,288.46,13728.0,272.006,272.4403,271.8832,272.4026,13728.0
2023-05-12 11:50:00,288.46,288.84,288.36,288.79,20274.0,272.4026,272.7614,272.3081,272.7142,20274.0
2023-05-12 12:00:00,288.84,289.0,287.75,287.99,28847.0,272.7614,272.9125,271.7321,271.9587,28847.0
2023-05-12 12:10:00,287.97,288.04,287.55,287.9,22915.0,271.9398,272.006,271.5432,271.8737,22915.0
2023-05-12 12:20:00,287.94,288.11,287.51,287.88,28959.0,271.9115,272.0721,271.5055,271.8549,28959.0
2023-05-12 12:30:00,287.88,288.39,287.72,288.0,37387.0,271.8549,272.3365,271.7038,271.9682,37387.0
2023-05-12 12:40:00,288.05,288.09,287.48,287.56,20269.0,272.0154,272.0532,271.4771,271.5527,20269.0
2023-05-12 12:50:00,287.55,287.86,287.48,287.73,23202.0,271.5432,271.836,271.4771,271.7132,23202.0
2023-05-12 13:00:00,287.71,288.18,287.51,288.17,27926.0,271.6943,272.1382,271.5055,272.1287,27926.0
2023-05-12 13:10:00,288.2,288.43,288.01,288.19,31060.0,272.157,272.3742,271.9776,272.1476,31060.0
2023-05-12 13:20:00,288.19,288.92,288.18,288.69,33378.0,272.1476,272.837,272.1382,272.6198,33378.0
2023-05-12 13:30:00,288.66,288.96,288.43,288.63,34774.0,272.5914,272.8747,272.3742,272.5631,34774.0
2023-05-12 13:40:00,288.64,289.06,288.6,288.85,34239.0,272.5726,272.9692,272.5348,272.7709,34239.0
2023-05-12 13:50:00,288.85,288.87,288.21,288.33,30224.0,272.7709,272.7897,272.1665,272.2798,30224.0
2023-05-12 14:00:00,288.31,288.93,288.18,288.88,37151.0,272.2609,272.8464,272.1382,272.7992,37151.0
2023-05-12 14:10:00,288.91,289.15,288.28,288.52,34780.0,272.8275,273.0542,272.2326,272.4592,34780.0
2023-05-12 14:20:00,288.53,289.01,288.38,288.77,38378.0,272.4687,272.922,272.327,272.6953,38378.0
2023-05-12 14:30:00,288.73,288.79,288.21,288.38,37315.0,272.6575,272.7142,272.1665,272.327,37315.0
2023-05-12 14:40:00,288.34,288.68,288.23,288.57,34640.0,272.2893,272.6103,272.1854,272.5064,34640.0
2023-05-12 14:50:00,288.59,289.34,288.57,289.11,48112.0,272.5253,273.2336,272.5064,273.0164,48112.0
2023-05-12 15:00:00,289.16,289.67,289.05,289.52,53712.0,273.0636,273.5452,272.9597,273.4036,53712.0
2023-05-12 15:10:00,289.54,289.81,289.38,289.78,41098.0,273.4225,273.6774,273.2714,273.6491,41098.0
2023-05-12 15:20:00,289.85,290.09,289.77,290.07,61923.0,273.7152,273.9418,273.6396,273.9229,61923.0
2023-05-12 15:30:00,290.14,290.97,290.13,290.6,79668.0,273.9891,274.7729,273.9796,274.4234,79668.0
2023-05-12 15:40:00,290.6,290.69,290.09,290.13,96460.0,274.4234,274.5084,273.9418,273.9796,96460.0
2023-05-12 15:50:00,290.12,290.95,290.0,290.43,235551.0,273.9702,274.754,273.8568,274.2629,235551.0
2023-05-15 09:30:00,289.92,290.92,287.78,289.28,169563.0,273.7813,274.7256,271.7604,273.1769,169563.0
2023-05-15 09:40:00,289.3,290.14,288.52,289.0,82721.0,273.1958,273.9891,272.4592,272.9125,82721.0
2023-05-15 09:50:00,289.0,289.27,288.06,288.24,46640.0,272.9125,273.1675,272.0248,272.1948,46640.0
2023-05-15 10:00:00,288.19,288.52,287.7,287.98,86740.0,272.1476,272.4592,271.6849,271.9493,86740.0
2023-05-15 10:10:00,287.97,288.56,287.66,288.13,66345.0,271.9398,272.497,271.6471,272.0909,66345.0
2023-05-15 10:20:00,288.16,288.79,288.06,288.31,59201.0,272.1193,272.7142,272.0248,272.2609,59201.0
2023-05-15 10:30:00,288.21,288.32,287.56,287.95,70246.0,272.1665,272.2704,271.5527,271.921,70246.0
2023-05-15 10:40:00,288.0,288.16,287.49,287.98,76919.0,271.9682,272.1193,271.4866,271.9493,76919.0
2023-05-15 10:50:00,288.0,288.68,287.86,288.3,82761.0,271.9682,272.6103,271.836,272.2515,82761.0
2023-05-15 11:00:00,288.3,288.78,288.2,288.73,42522.0,272.2515,272.7048,272.157,272.6575,42522.0
2023-05-15 11:10:00,288.75,289.21,288.72,289.15,55214.0,272.6764,273.1108,272.6481,273.0542,55214.0
2023-05-15 11:20:00,289.13,289.56,288.95,289.12,48105.0,273.0353,273.4413,272.8653,273.0258,48105.0
2023-05-15 11:30:00,289.11,289.31,288.96,289.0,48980.0,273.0164,273.2053,272.8747,272.9125,48980.0
2023-05-15 11:40:00,289.0,289.02,288.25,288.55,47319.0,272.9125,272.9314,272.2043,272.4876,47319.0
2023-05-15 11:50:00,288.61,288.9,288.28,288.38,38708.0,272.5442,272.8181,272.2326,272.327,38708.0
2023-05-15 12:00:00,288.35,288.42,287.66,287.69,55545.0,272.2987,272.3648,271.6471,271.6754,55545.0
2023-05-15 12:10:00,287.72,287.77,287.21,287.51,72272.0,271.7038,271.751,271.2222,271.5055,72272.0
2023-05-15 12:20:00,287.5,287.88,286.94,287.81,71918.0,271.496,271.8549,270.9672,271.7888,71918.0
2023-05-15 12:30:00,287.78,288.57,287.77,288.29,67038.0,271.7604,272.5064,271.751,272.242,67038.0
2023-05-15 12:40:00,288.27,289.08,288.27,288.92,66118.0,272.2231,272.9881,272.2231,272.837,66118.0
2023-05-15 12:50:00,288.94,289.12,288.71,289.08,55747.0,272.8559,273.0258,272.6387,272.9881,55747.0
2023-05-15 13:00:00,289.07,289.23,288.85,288.94,40568.0,272.9786,273.1297,272.7709,272.8559,40568.0
2023-05-15 13:10:00,288.94,289.29,288.74,288.83,39000.0,272.8559,273.1864,272.667,272.752,39000.0
2023-05-15 13:20:00,288.83,288.88,288.31,288.34,33314.0,272.752,272.7992,272.2609,272.2893,33314.0
2023-05-15 13:30:00,288.38,288.69,288.29,288.69,28235.0,272.327,272.6198,272.242,272.6198,28235.0
2023-05-15 13:40:00,288.68,288.71,288.11,288.3,39335.0,272.6103,272.6387,272.0721,272.2515,39335.0
2023-05-15 13:50:00,288.26,288.71,288.14,288.54,39693.0,272.2137,272.6387,272.1004,272.4781,39693.0
2023-05-15 14:00:00,288.56,288.86,288.51,288.83,40027.0,272.497,272.7803,272.4498,272.752,40027.0
2023-05-15 14:10:00,288.83,288.87,288.52,288.72,39178.0,272.752,272.7897,272.4592,272.6481,39178.0
2023-05-15 14:20:00,288.76,288.8,288.48,288.66,34350.0,272.6859,272.7236,272.4215,272.5914,34350.0
2023-05-15 14:30:00,288.67,288.77,288.16,288.24,59693.0,272.6009,272.6953,272.1193,272.1948,59693.0
2023-05-15 14:40:00,288.26,288.27,287.68,287.68,71874.0,272.2137,272.2231,271.666,271.666,71874.0
2023-05-15 14:50:00,287.67,287.86,287.52,287.75,62693.0,271.6565,271.836,271.5149,271.7321,62693.0
2023-05-15 15:00:00,287.75,287.96,287.48,287.81,75710.0,271.7321,271.9304,271.4771,271.7888,75710.0
2023-05-15 15:10:00,287.83,288.21,287.83,288.06,60575.0,271.8076,272.1665,271.8076,272.0248,60575.0
2023-05-15 15:20:00,288.05,288.63,287.96,288.48,84652.0,272.0154,272.5631,271.9304,272.4215,84652.0
2023-05-15 15:30:00,288.49,288.97,288.44,288.92,151981.0,272.4309,272.8842,272.3837,272.837,151981.0
2023-05-15 15:40:00,288.93,289.13,288.39,288.48,171305.0,272.8464,273.0353,272.3365,272.4215,171305.0
2023-05-15 15:50:00,288.45,288.72,287.67,288.72,496027.0,272.3931,272.6481,271.6565,272.6481,496027.0
2023-05-16 09:30:00,281.75,282.44,277.09,278.79,1269075.0,266.0661,266.7177,261.6655,263.2709,1269075.0
2023-05-16 09:40:00,278.75,286.09,278.04,283.32,970031.0,263.2331,270.1645,262.5626,267.5487,970031.0
2023-05-16 09:50:00,283.25,284.99,283.0,284.56,448279.0,267.4826,269.1257,267.2465,268.7197,448279.0
2023-05-16 10:00:00,284.55,284.81,283.0,284.33,311840.0,268.7102,268.9558,267.2465,268.5025,311840.0
2023-05-16 10:10:00,284.36,284.41,281.62,281.8,400831.0,268.5308,268.578,265.9433,266.1133,400831.0
2023-05-16 10:20:00,281.81,282.51,280.31,282.37,335366.0,266.1228,266.7838,264.7063,266.6516,335366.0
2023-05-16 10:30:00,282.43,282.95,281.86,282.23,173553.0,266.7082,267.1993,266.17,266.5194,173553.0
2023-05-16 10:40:00,282.24,283.9,282.18,283.67,206843.0,266.5288,268.0964,266.4722,267.8792,206843.0
2023-05-16 10:50:00,283.72,284.84,283.2,284.15,184509.0,267.9264,268.9841,267.4354,268.3325,184509.0
2023-05-16 11:00:00,284.24,285.28,284.17,285.21,176436.0,268.4175,269.3996,268.3514,269.3335,176436.0
2023-05-16 11:10:00,285.21,285.47,284.26,284.76,245366.0,269.3335,269.579,268.4364,268.9085,245366.0
2023-05-16 11:20:00,284.76,284.92,284.37,284.73,106995.0,268.9085,269.0596,268.5402,268.8802,106995.0
2023-05-16 11:30:00,284.75,284.75,283.85,284.06,97353.0,268.8991,268.8991,268.0492,268.2475,97353.0
2023-05-16 11:40:00,284.06,284.07,283.3,283.73,147133.0,268.2475,268.2569,267.5298,267.9359,147133.0
2023-05-16 11:50:00,283.71,284.0,283.39,284.0,136958.0,267.917,268.1908,267.6148,268.1908,136958.0
2023-05-16 12:00:00,284.0,284.1,283.27,283.36,88095.0,268.1908,268.2853,267.5015,267.5865,88095.0
2023-05-16 12:10:00,283.33,284.17,283.04,283.95,114518.0,267.5581,268.3514,267.2843,268.1436,114518.0
2023-05-16 12:20:00,283.98,284.73,283.81,284.3,130732.0,268.172,268.8802,268.0114,268.4741,130732.0
2023-05-16 12:30:00,284.24,284.8,284.24,284.7,87931.0,268.4175,268.9463,268.4175,268.8519,87931.0
2023-05-16 12:40:00,284.73,285.6,284.52,284.94,151677.0,268.8802,269.7018,268.6819,269.0785,151677.0
2023-05-16 12:50:00,284.94,285.08,284.19,284.49,78375.0,269.0785,269.2107,268.3703,268.6536,78375.0
2023-05-16 13:00:00,284.54,284.79,284.27,284.57,72053.0,268.7008,268.9369,268.4458,268.7291,72053.0
2023-05-16 13:10:00,284.6,284.79,284.0,284.16,95002.0,268.7574,268.9369,268.1908,268.3419,95002.0
2023-05-16 13:20:00,284.12,284.24,283.46,283.86,92601.0,268.3042,268.4175,267.6809,268.0586,92601.0
2023-05-16 13:30:00,283.86,283.95,283.51,283.67,56238.0,268.0586,268.1436,267.7281,267.8792,56238.0
2023-05-16 13:40:00,283.64,283.94,283.25,283.84,110380.0,267.8509,268.1342,267.4826,268.0397,110380.0
2023-05-16 13:50:00,283.85,284.08,283.58,283.85,67066.0,268.0492,268.2664,267.7942,268.0492,67066.0
2023-05-16 14:00:00,283.82,283.86,282.77,283.07,99866.0,268.0209,268.0586,267.0293,267.3126,99866.0
2023-05-16 14:10:00,283.07,283.6,282.85,283.54,56642.0,267.3126,267.8131,267.1049,267.7564,56642.0
2023-05-16 14:20:00,283.53,283.9,283.15,283.63,60402.0,267.747,268.0964,267.3882,267.8414,60402.0
2023-05-16 14:30:00,283.63,283.94,283.3,283.73,64814.0,267.8414,268.1342,267.5298,267.9359,64814.0
2023-05-16 14:40:00,283.71,283.93,283.48,283.86,61094.0,267.917,268.1247,267.6998,268.0586,61094.0
2023-05-16 14:50:00,283.86,284.31,283.8,284.23,73338.0,268.0586,268.4836,268.002,268.408,73338.0
2023-05-16 15:00:00,284.21,284.72,284.01,284.63,104949.0,268.3892,268.8708,268.2003,268.7858,104949.0
2023-05-16 15:10:00,284.61,284.94,284.37,284.38,88143.0,268.7669,269.0785,268.5402,268.5497,88143.0
2023-05-16 15:20:00,284.36,284.39,283.66,283.94,97882.0,268.5308,268.5591,267.8698,268.1342,97882.0
2023-05-16 15:30:00,283.91,283.91,283.11,283.23,114294.0,268.1059,268.1059,267.3504,267.4637,114294.0
2023-05-16 15:40:00,283.21,283.36,282.62,282.67,212271.0,267.4448,267.5865,266.8877,266.9349,212271.0
2023-05-16 15:50:00,282.59,282.67,281.92,282.34,491842.0,266.8593,266.9349,266.2266,266.6232,491842.0
2023-05-17 09:30:00,282.15,286.65,281.21,285.81,388671.0,266.4438,270.6933,265.5562,269.9001,388671.0
2023-05-17 09:40:00,285.69,287.85,285.5,286.46,231697.0,269.7868,271.8265,269.6073,270.5139,231697.0
2023-05-17 09:50:00,286.44,288.12,286.23,287.92,207037.0,270.495,272.0815,270.2967,271.8926,207037.0
2023-05-17 10:00:00,287.94,290.38,287.56,289.83,329302.0,271.9115,274.2157,271.5527,273.6963,329302.0
2023-05-17 10:10:00,289.82,290.12,288.74,289.11,192585.0,273.6869,273.9702,272.667,273.0164,192585.0
2023-05-17 10:20:00,289.15,289.86,288.68,289.49,133750.0,273.0542,273.7246,272.6103,273.3752,133750.0
2023-05-17 10:30:00,289.5,290.05,288.9,290.05,94464.0,273.3847,273.9041,272.8181,273.9041,94464.0
2023-05-17 10:40:00,290.03,291.39,289.8,291.05,148443.0,273.8852,275.1695,273.668,274.8484,148443.0
2023-05-17 10:50:00,291.02,292.5,290.96,291.49,178326.0,274.8201,276.2177,274.7634,275.2639,178326.0
2023-05-17 11:00:00,291.5,291.6,290.96,291.25,82046.0,275.2733,275.3678,274.7634,275.0373,82046.0
2023-05-17 11:10:00,291.25,291.69,290.6,290.95,87654.0,275.0373,275.4528,274.4234,274.754,87654.0
2023-05-17 11:20:00,291.01,291.01,290.25,290.93,81115.0,274.8106,274.8106,274.0929,274.7351,81115.0
2023-05-17 11:30:00,290.9,291.08,290.02,290.36,68251.0,274.7067,274.8767,273.8757,274.1968,68251.0
2023-05-17 11:40:00,290.29,290.89,290.15,290.75,71073.0,274.1307,274.6973,273.9985,274.5651,71073.0
2023-05-17 11:50:00,290.74,290.96,289.77,290.2,79177.0,274.5557,274.7634,273.6396,274.0457,79177.0
2023-05-17 12:00:00,290.25,290.86,290.09,290.52,73197.0,274.0929,274.669,273.9418,274.3479,73197.0
2023-05-17 12:10:00,290.56,290.73,290.14,290.14,50024.0,274.3857,274.5462,273.9891,273.9891,50024.0
2023-05-17 12:20:00,290.18,291.93,290.01,291.93,99177.0,274.0268,275.6794,273.8663,275.6794,99177.0
2023-05-17 12:30:00,291.92,293.27,291.78,293.27,134278.0,275.67,276.9448,275.5378,276.9448,134278.0
2023-05-17 12:40:00,293.24,293.63,292.9,293.17,120499.0,276.9165,277.2848,276.5954,276.8504,120499.0
2023-05-17 12:50:00,293.17,293.8,293.02,293.51,100169.0,276.8504,277.4453,276.7087,277.1715,100169.0
2023-05-17 13:00:00,293.56,294.05,293.42,293.83,74129.0,277.2187,277.6814,277.0865,277.4736,74129.0
2023-05-17 13:10:00,293.75,293.83,293.05,293.17,74665.0,277.3981,277.4736,276.7371,276.8504,74665.0
2023-05-17 13:20:00,293.17,293.77,293.17,293.68,63225.0,276.8504,277.417,276.8504,277.332,63225.0
2023-05-17 13:30:00,293.65,293.78,292.82,293.08,66572.0,277.3037,277.4264,276.5199,276.7654,66572.0
2023-05-17 13:40:00,293.12,293.41,292.78,293.35,71695.0,276.8032,277.077,276.4821,277.0204,71695.0
2023-05-17 13:50:00,293.35,293.46,292.63,293.01,59799.0,277.0204,277.1242,276.3404,276.6993,59799.0
2023-05-17 14:00:00,293.04,293.15,292.57,292.77,63661.0,276.7276,276.8315,276.2838,276.4727,63661.0
2023-05-17 14:10:00,292.75,293.22,292.63,292.86,77845.0,276.4538,276.8976,276.3404,276.5576,77845.0
2023-05-17 14:20:00,292.86,293.26,292.74,293.19,55465.0,276.5576,276.9354,276.4443,276.8693,55465.0
2023-05-17 14:30:00,293.19,293.5,292.87,293.23,48683.0,276.8693,277.162,276.5671,276.907,48683.0
2023-05-17 14:40:00,293.27,293.29,292.68,292.86,83916.0,276.9448,276.9637,276.3877,276.5576,83916.0
2023-05-17 14:50:00,292.84,292.94,291.11,291.22,198551.0,276.5388,276.6332,274.9051,275.0089,198551.0
2023-05-17 15:00:00,291.23,292.12,291.23,291.81,96441.0,275.0184,275.8588,275.0184,275.5661,96441.0
2023-05-17 15:10:00,291.79,291.83,291.26,291.39,87104.0,275.5472,275.585,275.0467,275.1695,87104.0
2023-05-17 15:20:00,291.34,291.57,291.05,291.57,72123.0,275.1223,275.3395,274.8484,275.3395,72123.0
2023-05-17 15:30:00,291.61,292.3,291.59,291.71,134469.0,275.3772,276.0288,275.3583,275.4717,134469.0
2023-05-17 15:40:00,291.68,292.74,291.55,292.74,148022.0,275.4433,276.4443,275.3206,276.4443,148022.0
2023-05-17 15:50:00,292.73,292.92,292.17,292.44,441985.0,276.4349,276.6143,275.9061,276.161,441985.0
2023-05-18 09:30:00,292.65,295.93,292.59,295.61,246435.0,276.3593,279.4567,276.3027,279.1546,246435.0
2023-05-18 09:40:00,295.5,295.69,291.74,292.26,140865.0,279.0507,279.2301,275.5,275.991,140865.0
2023-05-18 09:50:00,292.26,293.02,291.88,292.29,86709.0,275.991,276.7087,275.6322,276.0194,86709.0
2023-05-18 10:00:00,292.31,293.72,292.31,293.51,82330.0,276.0383,277.3698,276.0383,277.1715,82330.0
2023-05-18 10:10:00,293.47,293.59,292.28,292.5,71643.0,277.1337,277.247,276.0099,276.2177,71643.0
2023-05-18 10:20:00,292.41,293.47,292.4,293.28,73248.0,276.1327,277.1337,276.1232,276.9543,73248.0
2023-05-18 10:30:00,293.38,294.31,293.28,294.06,50922.0,277.0487,277.9269,276.9543,277.6908,50922.0
2023-05-18 10:40:00,293.97,294.27,293.03,293.97,82004.0,277.6059,277.8892,276.7182,277.6059,82004.0
2023-05-18 10:50:00,293.98,294.29,293.82,294.01,32257.0,277.6153,277.908,277.4642,277.6436,32257.0
2023-05-18 11:00:00,294.04,294.62,294.01,294.01,40992.0,277.672,278.2197,277.6436,277.6436,40992.0
2023-05-18 11:10:00,293.93,294.04,292.68,292.85,79555.0,277.5681,277.672,276.3877,276.5482,79555.0
2023-05-18 11:20:00,292.92,293.05,291.89,291.92,75240.0,276.6143,276.7371,275.6416,275.67,75240.0
2023-05-18 11:30:00,291.99,292.39,291.83,292.14,59367.0,275.7361,276.1138,275.585,275.8777,59367.0
2023-05-18 11:40:00,292.15,293.12,292.06,293.12,56169.0,275.8872,276.8032,275.8022,276.8032,56169.0
2023-05-18 11:50:00,293.15,293.34,292.28,292.76,54243.0,276.8315,277.0109,276.0099,276.4632,54243.0
2023-05-18 12:00:00,292.7,292.93,292.31,292.63,40806.0,276.4065,276.6237,276.0383,276.3404,40806.0
2023-05-18 12:10:00,292.6,292.73,291.86,292.25,56783.0,276.3121,276.4349,275.6133,275.9816,56783.0
2023-05-18 12:20:00,292.29,292.41,292.02,292.36,45472.0,276.0194,276.1327,275.7644,276.0855,45472.0
2023-05-18 12:30:00,292.32,293.0,292.32,292.85,38119.0,276.0477,276.6898,276.0477,276.5482,38119.0
2023-05-18 12:40:00,292.85,292.9,292.35,292.59,26405.0,276.5482,276.5954,276.076,276.3027,26405.0
2023-05-18 12:50:00,292.61,292.61,291.99,292.35,30161.0,276.3216,276.3216,275.7361,276.076,30161.0
2023-05-18 13:00:00,292.38,292.6,292.32,292.51,35024.0,276.1044,276.3121,276.0477,276.2271,35024.0
2023-05-18 13:10:00,292.56,292.73,292.34,292.66,33068.0,276.2743,276.4349,276.0666,276.3688,33068.0
2023-05-18 13:20:00,292.67,292.99,292.19,292.19,66396.0,276.3782,276.6804,275.9249,275.9249,66396.0
2023-05-18 13:30:00,292.09,292.66,292.05,292.37,41313.0,275.8305,276.3688,275.7927,276.0949,41313.0
2023-05-18 13:40:00,292.3,292.42,291.9,292.25,49510.0,276.0288,276.1421,275.6511,275.9816,49510.0
2023-05-18 13:50:00,292.18,292.23,291.6,291.81,68633.0,275.9155,275.9627,275.3678,275.5661,68633.0
2023-05-18 14:00:00,291.84,292.06,291.74,292.0,42840.0,275.5944,275.8022,275.5,275.7455,42840.0
2023-05-18 14:10:00,292.0,292.59,291.97,292.57,33667.0,275.7455,276.3027,275.7172,276.2838,33667.0
2023-05-18 14:20:00,292.61,292.9,292.54,292.57,33044.0,276.3216,276.5954,276.2555,276.2838,33044.0
2023-05-18 14:30:00,292.62,293.03,292.62,292.89,32969.0,276.331,276.7182,276.331,276.586,32969.0
2023-05-18 14:40:00,292.89,292.93,292.52,292.78,26739.0,276.586,276.6237,276.2366,276.4821,26739.0
2023-05-18 14:50:00,292.89,293.13,292.73,293.05,28552.0,276.586,276.8126,276.4349,276.7371,28552.0
2023-05-18 15:00:00,293.07,293.3,292.53,292.83,35104.0,276.756,276.9731,276.246,276.5293,35104.0
2023-05-18 15:10:00,292.83,293.5,292.81,293.45,45900.0,276.5293,277.162,276.5104,277.1148,45900.0
2023-05-18 15:20:00,293.45,293.49,293.07,293.29,50329.0,277.1148,277.1526,276.756,276.9637,50329.0
2023-05-18 15:30:00,293.35,293.87,293.32,293.81,69780.0,277.0204,277.5114,276.992,277.4548,69780.0
2023-05-18 15:40:00,293.82,294.78,293.8,294.63,107563.0,277.4642,278.3708,277.4453,278.2291,107563.0
2023-05-18 15:50:00,294.67,295.52,294.63,295.11,354120.0,278.2669,279.0696,278.2291,278.6824,354120.0
2023-05-19 09:30:00,295.76,295.76,291.62,292.24,283279.0,279.2962,279.2962,275.3867,275.9722,283279.0
2023-05-19 09:40:00,292.31,293.34,291.87,292.42,115486.0,276.0383,277.0109,275.6228,276.1421,115486.0
2023-05-19 09:50:00,292.42,292.66,292.16,292.43,76951.0,276.1421,276.3688,275.8966,276.1516,76951.0
2023-05-19 10:00:00,292.45,294.25,292.38,294.11,68716.0,276.1705,277.8703,276.1044,277.7381,68716.0
2023-05-19 10:10:00,294.02,294.12,293.36,293.55,31127.0,277.6531,277.7475,277.0298,277.2092,31127.0
2023-05-19 10:20:00,293.69,294.0,293.0,293.21,30404.0,277.3414,277.6342,276.6898,276.8882,30404.0
2023-05-19 10:30:00,293.13,293.63,292.93,293.21,50719.0,276.8126,277.2848,276.6237,276.8882,50719.0
2023-05-19 10:40:00,293.16,293.46,292.91,292.91,31832.0,276.8409,277.1242,276.6049,276.6049,31832.0
2023-05-19 10:50:00,292.89,293.44,292.81,293.39,53996.0,276.586,277.1054,276.5104,277.0581,53996.0
2023-05-19 11:00:00,293.34,293.5,292.36,292.47,36852.0,277.0109,277.162,276.0855,276.1894,36852.0
2023-05-19 11:10:00,292.4,292.54,291.22,291.34,105468.0,276.1232,276.2555,275.0089,275.1223,105468.0
2023-05-19 11:20:00,291.3,291.82,290.63,290.79,64632.0,275.0845,275.5755,274.4518,274.6029,64632.0
2023-05-19 11:30:00,290.77,291.06,290.19,290.36,80203.0,274.584,274.8578,274.0363,274.1968,80203.0
2023-05-19 11:40:00,290.37,291.47,290.07,291.27,56078.0,274.2062,275.245,273.9229,275.0562,56078.0
2023-05-19 11:50:00,291.27,291.27,290.7,290.9,35740.0,275.0562,275.0562,274.5179,274.7067,35740.0
2023-05-19 12:00:00,290.84,291.06,290.26,290.58,53304.0,274.6501,274.8578,274.1024,274.4046,53304.0
2023-05-19 12:10:00,290.59,290.84,290.38,290.58,31949.0,274.414,274.6501,274.2157,274.4046,31949.0
2023-05-19 12:20:00,290.61,290.89,290.21,290.4,23190.0,274.4329,274.6973,274.0552,274.2346,23190.0
2023-05-19 12:30:00,290.33,290.93,289.95,290.93,46819.0,274.1685,274.7351,273.8096,274.7351,46819.0
2023-05-19 12:40:00,290.84,291.23,290.59,291.23,24086.0,274.6501,275.0184,274.414,275.0184,24086.0
2023-05-19 12:50:00,291.16,291.7,291.1,291.48,44893.0,274.9523,275.4622,274.8956,275.2545,44893.0
2023-05-19 13:00:00,291.5,291.8,291.35,291.52,31310.0,275.2733,275.5566,275.1317,275.2922,31310.0
2023-05-19 13:10:00,291.5,291.54,291.12,291.54,25015.0,275.2733,275.3111,274.9145,275.3111,25015.0
2023-05-19 13:20:00,291.55,291.55,291.28,291.38,30901.0,275.3206,275.3206,275.0656,275.16,30901.0
2023-05-19 13:30:00,291.35,291.5,291.17,291.41,16866.0,275.1317,275.2733,274.9617,275.1884,16866.0
2023-05-19 13:40:00,291.41,291.56,291.16,291.42,21054.0,275.1884,275.33,274.9523,275.1978,21054.0
2023-05-19 13:50:00,291.41,291.5,290.89,290.89,17091.0,275.1884,275.2733,274.6973,274.6973,17091.0
2023-05-19 14:00:00,290.96,291.25,290.8,291.13,27287.0,274.7634,275.0373,274.6123,274.9239,27287.0
2023-05-19 14:10:00,291.11,291.47,290.8,291.47,36448.0,274.9051,275.245,274.6123,275.245,36448.0
2023-05-19 14:20:00,291.33,291.73,291.33,291.53,23545.0,275.1128,275.4905,275.1128,275.3017,23545.0
2023-05-19 14:30:00,291.41,291.77,291.19,291.62,31382.0,275.1884,275.5283,274.9806,275.3867,31382.0
2023-05-19 14:40:00,291.64,291.86,291.13,291.22,38258.0,275.4056,275.6133,274.9239,275.0089,38258.0
2023-05-19 14:50:00,291.2,291.77,291.2,291.63,26093.0,274.99,275.5283,274.99,275.3961,26093.0
2023-05-19 15:00:00,291.65,291.72,291.25,291.44,27531.0,275.415,275.4811,275.0373,275.2167,27531.0
2023-05-19 15:10:00,291.49,291.79,291.3,291.39,35662.0,275.2639,275.5472,275.0845,275.1695,35662.0
2023-05-19 15:20:00,291.35,291.35,291.05,291.17,36670.0,275.1317,275.1317,274.8484,274.9617,36670.0
2023-05-19 15:30:00,291.17,291.31,290.96,291.18,48940.0,274.9617,275.0939,274.7634,274.9712,48940.0
2023-05-19 15:40:00,291.15,291.25,290.86,291.1,86255.0,274.9428,275.0373,274.669,274.8956,86255.0
2023-05-19 15:50:00,291.07,291.28,290.76,290.86,231779.0,274.8673,275.0656,274.5745,274.669,231779.0
2023-05-22 09:30:00,290.73,292.41,290.73,292.31,118198.0,274.5462,276.1327,274.5462,276.0383,118198.0
2023-05-22 09:40:00,292.31,292.99,290.6,290.63,72689.0,276.0383,276.6804,274.4234,274.4518,72689.0
2023-05-22 09:50:00,290.71,291.02,290.13,290.14,85425.0,274.5273,274.8201,273.9796,273.9891,85425.0
2023-05-22 10:00:00,290.14,290.14,288.63,288.85,133478.0,273.9891,273.9891,272.5631,272.7709,133478.0
2023-05-22 10:10:00,288.99,290.17,288.97,290.08,61841.0,272.9031,274.0174,272.8842,273.9324,61841.0
2023-05-22 10:20:00,290.05,290.53,289.9,290.1,56536.0,273.9041,274.3573,273.7624,273.9513,56536.0
2023-05-22 10:30:00,290.2,290.2,289.47,289.56,38989.0,274.0457,274.0457,273.3563,273.4413,38989.0
2023-05-22 10:40:00,289.49,289.5,288.35,288.52,56049.0,273.3752,273.3847,272.2987,272.4592,56049.0
2023-05-22 10:50:00,288.48,288.8,288.08,288.8,54764.0,272.4215,272.7236,272.0437,272.7236,54764.0
2023-05-22 11:00:00,288.82,289.74,288.72,289.5,48259.0,272.7425,273.6113,272.6481,273.3847,48259.0
2023-05-22 11:10:00,289.53,289.7,289.27,289.27,29468.0,273.413,273.5735,273.1675,273.1675,29468.0
2023-05-22 11:20:00,289.27,289.4,288.88,289.11,40339.0,273.1675,273.2902,272.7992,273.0164,40339.0
2023-05-22 11:30:00,289.15,289.15,288.68,288.93,53494.0,273.0542,273.0542,272.6103,272.8464,53494.0
2023-05-22 11:40:00,288.9,288.97,288.53,288.85,32609.0,272.8181,272.8842,272.4687,272.7709,32609.0
2023-05-22 11:50:00,288.91,289.72,288.91,289.38,45673.0,272.8275,273.5924,272.8275,273.2714,45673.0
2023-05-22 12:00:00,289.44,289.61,289.12,289.35,38231.0,273.328,273.4886,273.0258,273.243,38231.0
2023-05-22 12:10:00,289.38,289.5,288.95,289.3,27172.0,273.2714,273.3847,272.8653,273.1958,27172.0
2023-05-22 12:20:00,289.24,289.3,288.9,289.2,23669.0,273.1392,273.1958,272.8181,273.1014,23669.0
2023-05-22 12:30:00,289.2,289.67,289.2,289.56,38548.0,273.1014,273.5452,273.1014,273.4413,38548.0
2023-05-22 12:40:00,289.56,289.9,289.41,289.89,34309.0,273.4413,273.7624,273.2997,273.753,34309.0
2023-05-22 12:50:00,289.8,290.65,289.8,290.37,30836.0,273.668,274.4707,273.668,274.2062,30836.0
2023-05-22 13:00:00,290.32,291.02,290.32,290.93,27852.0,274.159,274.8201,274.159,274.7351,27852.0
2023-05-22 13:10:00,290.86,291.0,290.18,290.84,32239.0,274.669,274.8012,274.0268,274.6501,32239.0
2023-05-22 13:20:00,290.86,291.24,290.81,290.93,24249.0,274.669,275.0278,274.6218,274.7351,24249.0
2023-05-22 13:30:00,290.88,291.09,290.72,291.01,27300.0,274.6879,274.8862,274.5368,274.8106,27300.0
2023-05-22 13:40:00,291.0,291.25,290.96,291.0,26194.0,274.8012,275.0373,274.7634,274.8012,26194.0
2023-05-22 13:50:00,290.96,291.03,290.54,290.54,29494.0,274.7634,274.8295,274.3668,274.3668,29494.0
2023-05-22 14:00:00,290.55,290.93,290.49,290.77,29464.0,274.3762,274.7351,274.3196,274.584,29464.0
2023-05-22 14:10:00,290.81,291.27,290.57,291.17,25842.0,274.6218,275.0562,274.3951,274.9617,25842.0
2023-05-22 14:20:00,291.17,291.33,290.84,291.33,41383.0,274.9617,275.1128,274.6501,275.1128,41383.0
2023-05-22 14:30:00,291.34,291.42,291.09,291.09,36030.0,275.1223,275.1978,274.8862,274.8862,36030.0
2023-05-22 14:40:00,291.14,291.47,290.96,291.47,45610.0,274.9334,275.245,274.7634,275.245,45610.0
2023-05-22 14:50:00,291.49,291.86,291.32,291.58,29384.0,275.2639,275.6133,275.1034,275.3489,29384.0
2023-05-22 15:00:00,291.56,291.87,291.49,291.49,30184.0,275.33,275.6228,275.2639,275.2639,30184.0
2023-05-22 15:10:00,291.48,291.91,291.33,291.84,43420.0,275.2545,275.6605,275.1128,275.5944,43420.0
2023-05-22 15:20:00,291.91,291.91,291.12,291.43,47364.0,275.6605,275.6605,274.9145,275.2072,47364.0
2023-05-22 15:30:00,291.4,291.53,291.13,291.21,68186.0,275.1789,275.3017,274.9239,274.9995,68186.0
2023-05-22 15:40:00,291.19,291.41,290.86,290.86,86135.0,274.9806,275.1884,274.669,274.669,86135.0
2023-05-22 15:50:00,290.84,291.39,290.63,290.71,264215.0,274.6501,275.1695,274.4518,274.5273,264215.0
2023-05-23 09:30:00,289.28,291.43,289.28,290.57,211627.0,273.1769,275.2072,273.1769,274.3951,211627.0
2023-05-23 09:40:00,290.46,292.41,289.84,292.26,82136.0,274.2912,276.1327,273.7058,275.991,82136.0
2023-05-23 09:50:00,292.08,293.88,291.87,293.5,113591.0,275.8211,277.5209,275.6228,277.162,113591.0
2023-05-23 10:00:00,293.49,294.63,293.3,294.44,81372.0,277.1526,278.2291,276.9731,278.0497,81372.0
2023-05-23 10:10:00,294.4,295.59,294.27,295.23,113747.0,278.0119,279.1357,277.8892,278.7957,113747.0
2023-05-23 10:20:00,295.17,295.99,295.17,295.71,89161.0,278.7391,279.5134,278.7391,279.249,89161.0
2023-05-23 10:30:00,295.69,297.57,295.6,297.35,154596.0,279.2301,281.0055,279.1451,280.7977,154596.0
2023-05-23 10:40:00,297.36,297.78,296.47,296.74,107223.0,280.8071,281.2038,279.9667,280.2217,107223.0
2023-05-23 10:50:00,296.77,297.09,296.26,296.76,62876.0,280.25,280.5522,279.7684,280.2405,62876.0
2023-05-23 11:00:00,296.72,297.44,296.44,296.85,87477.0,280.2028,280.8827,279.9384,280.3255,87477.0
2023-05-23 11:10:00,296.85,296.93,296.1,296.93,55332.0,280.3255,280.4011,279.6173,280.4011,55332.0
2023-05-23 11:20:00,296.94,297.25,296.8,297.18,41958.0,280.4105,280.7033,280.2783,280.6372,41958.0
2023-05-23 11:30:00,297.19,297.26,296.43,296.93,37714.0,280.6466,280.7127,279.9289,280.4011,37714.0
2023-05-23 11:40:00,296.94,296.99,296.51,296.55,44114.0,280.4105,280.4577,280.0045,280.0422,44114.0
2023-05-23 11:50:00,296.51,297.21,296.36,296.99,38250.0,280.0045,280.6655,279.8628,280.4577,38250.0
2023-05-23 12:00:00,297.0,297.61,297.0,297.11,42385.0,280.4672,281.0432,280.4672,280.5711,42385.0
2023-05-23 12:10:00,297.2,297.47,296.86,296.95,29571.0,280.6561,280.911,280.335,280.42,29571.0
2023-05-23 12:20:00,296.92,296.96,296.54,296.55,26672.0,280.3916,280.4294,280.0328,280.0422,26672.0
2023-05-23 12:30:00,296.59,296.69,295.4,295.73,82752.0,280.08,280.1744,278.9562,279.2679,82752.0
2023-05-23 12:40:00,295.73,296.16,295.54,295.63,60172.0,279.2679,279.6739,279.0885,279.1734,60172.0
2023-05-23 12:50:00,295.59,296.29,295.52,295.57,38549.0,279.1357,279.7967,279.0696,279.1168,38549.0
2023-05-23 13:00:00,295.57,295.62,294.85,294.96,71818.0,279.1168,279.164,278.4369,278.5407,71818.0
2023-05-23 13:10:00,294.96,295.31,294.71,295.11,109735.0,278.5407,278.8713,278.3047,278.6824,109735.0
2023-05-23 13:20:00,295.11,295.41,294.26,294.26,60542.0,278.6824,278.9657,277.8797,277.8797,60542.0
2023-05-23 13:30:00,294.12,294.9,293.75,294.81,39572.0,277.7475,278.4841,277.3981,278.3991,39572.0
2023-05-23 13:40:00,294.85,295.28,294.59,294.59,32390.0,278.4369,278.8429,278.1913,278.1913,32390.0
2023-05-23 13:50:00,294.63,295.19,294.6,295.1,31614.0,278.2291,278.7579,278.2008,278.6729,31614.0
2023-05-23 14:00:00,295.07,295.68,295.01,295.27,40302.0,278.6446,279.2207,278.588,278.8335,40302.0
2023-05-23 14:10:00,295.2,295.41,294.7,294.94,45887.0,278.7674,278.9657,278.2952,278.5219,45887.0
2023-05-23 14:20:00,294.86,294.98,293.54,294.46,77844.0,278.4463,278.5596,277.1998,278.0686,77844.0
2023-05-23 14:30:00,294.42,294.92,294.19,294.78,31365.0,278.0308,278.503,277.8136,278.3708,31365.0
2023-05-23 14:40:00,294.74,295.11,294.44,294.92,36652.0,278.333,278.6824,278.0497,278.503,36652.0
2023-05-23 14:50:00,294.88,295.56,294.87,295.42,47221.0,278.4652,279.1073,278.4558,278.9751,47221.0
2023-05-23 15:00:00,295.42,295.53,294.81,295.0,39191.0,278.9751,279.079,278.3991,278.5785,39191.0
2023-05-23 15:10:00,294.99,295.54,294.92,294.98,42039.0,278.5691,279.0885,278.503,278.5596,42039.0
2023-05-23 15:20:00,294.94,295.88,294.88,295.85,69026.0,278.5219,279.4095,278.4652,279.3812,69026.0
2023-05-23 15:30:00,295.86,296.27,295.7,296.23,79036.0,279.3906,279.7778,279.2395,279.74,79036.0
2023-05-23 15:40:00,296.23,296.44,295.77,295.91,128592.0,279.74,279.9384,279.3057,279.4379,128592.0
2023-05-23 15:50:00,295.91,295.94,294.79,295.0,397194.0,279.4379,279.4662,278.3802,278.5785,397194.0
2023-05-24 09:30:00,297.37,297.53,294.47,294.68,164453.0,280.8166,280.9677,278.078,278.2763,164453.0
2023-05-24 09:40:00,294.56,294.73,292.9,293.1,96244.0,278.163,278.3235,276.5954,276.7843,96244.0
2023-05-24 09:50:00,293.05,293.14,292.03,292.41,77975.0,276.7371,276.8221,275.7738,276.1327,77975.0
2023-05-24 10:00:00,292.5,293.11,291.69,291.82,72819.0,276.2177,276.7937,275.4528,275.5755,72819.0
2023-05-24 10:10:00,291.71,292.26,291.44,291.72,71167.0,275.4717,275.991,275.2167,275.4811,71167.0
2023-05-24 10:20:00,291.71,292.06,290.93,291.48,58354.0,275.4717,275.8022,274.7351,275.2545,58354.0
2023-05-24 10:30:00,291.44,292.23,291.44,291.88,66687.0,275.2167,275.9627,275.2167,275.6322,66687.0
2023-05-24 10:40:00,291.98,292.16,291.0,291.06,64051.0,275.7266,275.8966,274.8012,274.8578,64051.0
2023-05-24 10:50:00,291.06,291.3,290.84,290.88,43574.0,274.8578,275.0845,274.6501,274.6879,43574.0
2023-05-24 11:00:00,290.86,291.1,290.37,290.68,52098.0,274.669,274.8956,274.2062,274.499,52098.0
2023-05-24 11:10:00,290.69,291.13,290.43,290.65,40214.0,274.5084,274.9239,274.2629,274.4707,40214.0
2023-05-24 11:20:00,290.67,292.17,290.61,291.5,74803.0,274.4895,275.9061,274.4329,275.2733,74803.0
2023-05-24 11:30:00,291.38,291.56,290.4,290.51,39248.0,275.16,275.33,274.2346,274.3385,39248.0
2023-05-24 11:40:00,290.54,291.07,290.24,290.56,43874.0,274.3668,274.8673,274.0835,274.3857,43874.0
2023-05-24 11:50:00,290.57,290.89,290.32,290.89,53154.0,274.3951,274.6973,274.159,274.6973,53154.0
2023-05-24 12:00:00,290.75,291.31,290.74,290.89,36933.0,274.5651,275.0939,274.5557,274.6973,36933.0
2023-05-24 12:10:00,290.84,290.88,290.32,290.55,42945.0,274.6501,274.6879,274.159,274.3762,42945.0
2023-05-24 12:20:00,290.61,290.64,290.18,290.3,33093.0,274.4329,274.4612,274.0268,274.1401,33093.0
2023-05-24 12:30:00,290.3,290.95,290.18,290.94,32207.0,274.1401,274.754,274.0268,274.7445,32207.0
2023-05-24 12:40:00,290.99,291.28,290.88,290.97,34083.0,274.7917,275.0656,274.6879,274.7729,34083.0
2023-05-24 12:50:00,290.9,291.42,290.86,291.2,25574.0,274.7067,275.1978,274.669,274.99,25574.0
2023-05-24 13:00:00,291.23,291.23,290.79,290.96,34656.0,275.0184,275.0184,274.6029,274.7634,34656.0
2023-05-24 13:10:00,290.93,291.25,290.63,291.17,39446.0,274.7351,275.0373,274.4518,274.9617,39446.0
2023-05-24 13:20:00,291.17,291.87,291.17,291.35,30866.0,274.9617,275.6228,274.9617,275.1317,30866.0
2023-05-24 13:30:00,291.3,291.95,291.3,291.78,30848.0,275.0845,275.6983,275.0845,275.5378,30848.0
2023-05-24 13:40:00,291.8,292.02,291.57,291.63,26819.0,275.5566,275.7644,275.3395,275.3961,26819.0
2023-05-24 13:50:00,291.57,291.81,291.45,291.55,24375.0,275.3395,275.5661,275.2261,275.3206,24375.0
2023-05-24 14:00:00,291.59,291.69,290.71,290.71,38614.0,275.3583,275.4528,274.5273,274.5273,38614.0
2023-05-24 14:10:00,290.66,290.91,290.49,290.7,42390.0,274.4801,274.7162,274.3196,274.5179,42390.0
2023-05-24 14:20:00,290.61,290.74,290.37,290.66,33613.0,274.4329,274.5557,274.2062,274.4801,33613.0
2023-05-24 14:30:00,290.66,291.19,290.45,291.14,32086.0,274.4801,274.9806,274.2818,274.9334,32086.0
2023-05-24 14:40:00,291.12,291.37,290.9,290.98,32562.0,274.9145,275.1506,274.7067,274.7823,32562.0
2023-05-24 14:50:00,290.95,291.26,290.78,291.05,42279.0,274.754,275.0467,274.5934,274.8484,42279.0
2023-05-24 15:00:00,291.0,291.2,290.72,291.0,37331.0,274.8012,274.99,274.5368,274.8012,37331.0
2023-05-24 15:10:00,290.94,291.51,290.69,291.44,58069.0,274.7445,275.2828,274.5084,275.2167,58069.0
2023-05-24 15:20:00,291.47,292.05,291.39,291.76,70315.0,275.245,275.7927,275.1695,275.5189,70315.0
2023-05-24 15:30:00,291.78,292.51,291.6,291.74,76572.0,275.5378,276.2271,275.3678,275.5,76572.0
2023-05-24 15:40:00,291.75,291.87,290.86,291.28,96273.0,275.5094,275.6228,274.669,275.0656,96273.0
2023-05-24 15:50:00,291.28,291.3,290.51,291.09,314979.0,275.0656,275.0845,274.3385,274.8862,314979.0
2023-05-25 09:30:00,291.79,291.79,289.84,290.22,140518.0,275.5472,275.5472,273.7058,274.0646,140518.0
2023-05-25 09:40:00,290.2,291.3,289.7,290.49,70161.0,274.0457,275.0845,273.5735,274.3196,70161.0
2023-05-25 09:50:00,290.74,290.88,289.78,290.53,40366.0,274.5557,274.6879,273.6491,274.3573,40366.0
2023-05-25 10:00:00,290.6,291.08,289.45,289.65,51383.0,274.4234,274.8767,273.3375,273.5263,51383.0
2023-05-25 10:10:00,289.6,290.09,289.02,289.5,49622.0,273.4791,273.9418,272.9314,273.3847,49622.0
2023-05-25 10:20:00,289.51,289.71,289.02,289.25,67645.0,273.3941,273.583,272.9314,273.1486,67645.0
2023-05-25 10:30:00,289.3,289.3,288.43,288.91,48652.0,273.1958,273.1958,272.3742,272.8275,48652.0
2023-05-25 10:40:00,288.9,289.69,288.54,288.67,32431.0,272.8181,273.5641,272.4781,272.6009,32431.0
2023-05-25 10:50:00,288.6,289.74,288.6,289.31,81783.0,272.5348,273.6113,272.5348,273.2053,81783.0
2023-05-25 11:00:00,289.38,289.99,289.2,289.49,43341.0,273.2714,273.8474,273.1014,273.3752,43341.0
2023-05-25 11:10:00,289.58,289.58,288.73,289.05,49753.0,273.4602,273.4602,272.6575,272.9597,49753.0
2023-05-25 11:20:00,288.93,289.1,288.11,288.19,52597.0,272.8464,273.0069,272.0721,272.1476,52597.0
2023-05-25 11:30:00,288.11,288.23,287.28,287.34,54496.0,272.0721,272.1854,271.2883,271.3449,54496.0
2023-05-25 11:40:00,287.4,287.48,287.04,287.28,40698.0,271.4016,271.4771,271.0616,271.2883,40698.0
2023-05-25 11:50:00,287.22,287.99,287.19,287.84,41213.0,271.2316,271.9587,271.2033,271.8171,41213.0
2023-05-25 12:00:00,287.91,288.35,287.79,287.99,29952.0,271.8832,272.2987,271.7699,271.9587,29952.0
2023-05-25 12:10:00,287.99,288.39,287.99,288.39,27348.0,271.9587,272.3365,271.9587,272.3365,27348.0
2023-05-25 12:20:00,288.45,288.6,287.87,288.19,33518.0,272.3931,272.5348,271.8454,272.1476,33518.0
2023-05-25 12:30:00,288.23,288.3,287.68,287.95,35093.0,272.1854,272.2515,271.666,271.921,35093.0
2023-05-25 12:40:00,287.94,287.95,287.5,287.59,25060.0,271.9115,271.921,271.496,271.581,25060.0
2023-05-25 12:50:00,287.55,287.77,287.19,287.3,27036.0,271.5432,271.751,271.2033,271.3071,27036.0
2023-05-25 13:00:00,287.28,287.37,286.92,287.1,48903.0,271.2883,271.3732,270.9483,271.1183,48903.0
2023-05-25 13:10:00,287.02,287.62,287.02,287.34,42487.0,271.0427,271.6093,271.0427,271.3449,42487.0
2023-05-25 13:20:00,287.37,288.03,287.37,287.77,32706.0,271.3732,271.9965,271.3732,271.751,32706.0
2023-05-25 13:30:00,287.77,287.95,287.61,287.67,32670.0,271.751,271.921,271.5999,271.6565,32670.0
2023-05-25 13:40:00,287.69,287.87,287.47,287.64,53543.0,271.6754,271.8454,271.4677,271.6282,53543.0
2023-05-25 13:50:00,287.7,287.95,287.46,287.94,50804.0,271.6849,271.921,271.4582,271.9115,50804.0
2023-05-25 14:00:00,287.95,288.86,287.85,287.97,58220.0,271.921,272.7803,271.8265,271.9398,58220.0
2023-05-25 14:10:00,287.95,288.37,287.86,288.01,75296.0,271.921,272.3176,271.836,271.9776,75296.0
2023-05-25 14:20:00,288.04,288.26,287.61,287.64,98932.0,272.006,272.2137,271.5999,271.6282,98932.0
2023-05-25 14:30:00,287.66,287.7,286.63,286.84,60620.0,271.6471,271.6849,270.6744,270.8728,60620.0
2023-05-25 14:40:00,286.82,286.99,286.19,286.29,63676.0,270.8539,271.0144,270.2589,270.3534,63676.0
2023-05-25 14:50:00,286.22,286.55,286.06,286.33,44175.0,270.2873,270.5989,270.1362,270.3911,44175.0
2023-05-25 15:00:00,286.39,286.83,286.26,286.83,46827.0,270.4478,270.8633,270.325,270.8633,46827.0
2023-05-25 15:10:00,286.83,287.16,286.58,286.75,92287.0,270.8633,271.1749,270.6272,270.7878,92287.0
2023-05-25 15:20:00,286.71,287.37,286.62,287.27,58842.0,270.75,271.3732,270.665,271.2788,58842.0
2023-05-25 15:30:00,287.25,287.67,287.01,287.06,92252.0,271.2599,271.6565,271.0333,271.0805,92252.0
2023-05-25 15:40:00,287.06,287.38,286.95,287.09,136870.0,271.0805,271.3827,270.9766,271.1088,136870.0
2023-05-25 15:50:00,287.09,287.09,286.61,286.8,327356.0,271.1088,271.1088,270.6556,270.835,327356.0
2023-05-26 09:30:00,287.0,287.97,285.69,287.88,188655.0,271.0238,271.9398,269.7868,271.8549,188655.0
2023-05-26 09:40:00,287.88,289.32,287.25,287.25,122375.0,271.8549,273.2147,271.2599,271.2599,122375.0
2023-05-26 09:50:00,287.25,288.21,286.17,288.13,91429.0,271.2599,272.1665,270.24,272.0909,91429.0
2023-05-26 10:00:00,287.98,289.15,287.82,288.75,74460.0,271.9493,273.0542,271.7982,272.6764,74460.0
2023-05-26 10:10:00,288.84,289.39,288.28,289.24,85672.0,272.7614,273.2808,272.2326,273.1392,85672.0
2023-05-26 10:20:00,289.26,290.28,289.0,290.22,64666.0,273.158,274.1213,272.9125,274.0646,64666.0
2023-05-26 10:30:00,290.25,290.83,290.11,290.55,61912.0,274.0929,274.6406,273.9607,274.3762,61912.0
2023-05-26 10:40:00,290.57,290.8,289.83,290.05,71521.0,274.3951,274.6123,273.6963,273.9041,71521.0
2023-05-26 10:50:00,289.93,290.15,289.52,289.61,39942.0,273.7907,273.9985,273.4036,273.4886,39942.0
2023-05-26 11:00:00,289.67,290.36,289.61,290.29,41541.0,273.5452,274.1968,273.4886,274.1307,41541.0
2023-05-26 11:10:00,290.29,290.6,289.92,290.18,39887.0,274.1307,274.4234,273.7813,274.0268,39887.0
2023-05-26 11:20:00,290.21,290.32,289.77,290.04,58821.0,274.0552,274.159,273.6396,273.8946,58821.0
2023-05-26 11:30:00,290.02,290.1,289.73,289.77,47947.0,273.8757,273.9513,273.6019,273.6396,47947.0
2023-05-26 11:40:00,289.77,290.53,289.77,290.16,54682.0,273.6396,274.3573,273.6396,274.0079,54682.0
2023-05-26 11:50:00,290.17,290.39,289.67,289.92,47020.0,274.0174,274.2251,273.5452,273.7813,47020.0
2023-05-26 12:00:00,289.96,290.46,289.83,290.4,31234.0,273.8191,274.2912,273.6963,274.2346,31234.0
2023-05-26 12:10:00,290.5,290.57,290.17,290.36,24017.0,274.329,274.3951,274.0174,274.1968,24017.0
2023-05-26 12:20:00,290.41,291.04,290.33,290.93,37771.0,274.244,274.839,274.1685,274.7351,37771.0
2023-05-26 12:30:00,290.94,291.19,290.64,290.96,29188.0,274.7445,274.9806,274.4612,274.7634,29188.0
2023-05-26 12:40:00,290.88,290.97,290.41,290.55,20852.0,274.6879,274.7729,274.244,274.3762,20852.0
2023-05-26 12:50:00,290.53,290.77,289.85,289.98,51585.0,274.3573,274.584,273.7152,273.838,51585.0
2023-05-26 13:00:00,289.97,290.61,289.96,290.61,26399.0,273.8285,274.4329,273.8191,274.4329,26399.0
2023-05-26 13:10:00,290.6,290.63,289.95,289.98,31959.0,274.4234,274.4518,273.8096,273.838,31959.0
2023-05-26 13:20:00,290.05,290.49,290.01,290.46,43868.0,273.9041,274.3196,273.8663,274.2912,43868.0
2023-05-26 13:30:00,290.44,290.9,290.39,290.54,32153.0,274.2724,274.7067,274.2251,274.3668,32153.0
2023-05-26 13:40:00,290.56,290.82,290.1,290.82,44124.0,274.3857,274.6312,273.9513,274.6312,44124.0
2023-05-26 13:50:00,290.92,291.2,290.74,291.18,25442.0,274.7256,274.99,274.5557,274.9712,25442.0
2023-05-26 14:00:00,291.23,291.55,290.89,290.94,43667.0,275.0184,275.3206,274.6973,274.7445,43667.0
2023-05-26 14:10:00,290.96,291.45,290.94,291.44,31465.0,274.7634,275.2261,274.7445,275.2167,31465.0
2023-05-26 14:20:00,291.4,291.55,291.14,291.35,32617.0,275.1789,275.3206,274.9334,275.1317,32617.0
2023-05-26 14:30:00,291.41,291.69,291.24,291.55,31443.0,275.1884,275.4528,275.0278,275.3206,31443.0
2023-05-26 14:40:00,291.56,291.95,291.39,291.88,39349.0,275.33,275.6983,275.1695,275.6322,39349.0
2023-05-26 14:50:00,291.91,292.06,291.76,291.98,58697.0,275.6605,275.8022,275.5189,275.7266,58697.0
2023-05-26 15:00:00,292.0,292.53,291.95,292.42,43802.0,275.7455,276.246,275.6983,276.1421,43802.0
2023-05-26 15:10:00,292.46,292.63,292.12,292.3,48984.0,276.1799,276.3404,275.8588,276.0288,48984.0
2023-05-26 15:20:00,292.3,292.67,292.11,292.51,73136.0,276.0288,276.3782,275.8494,276.2271,73136.0
2023-05-26 15:30:00,292.48,292.68,292.03,292.47,80929.0,276.1988,276.3877,275.7738,276.1894,80929.0
2023-05-26 15:40:00,292.47,292.72,292.35,292.51,105709.0,276.1894,276.4254,276.076,276.2271,105709.0
2023-05-26 15:50:00,292.5,293.3,292.21,292.86,430334.0,276.2177,276.9731,275.9438,276.5576,430334.0
2023-05-30 09:30:00,293.28,294.45,291.27,291.27,141957.0,276.9543,278.0591,275.0562,275.0562,141957.0
2023-05-30 09:40:00,291.28,291.93,289.92,290.71,175024.0,275.0656,275.6794,273.7813,274.5273,175024.0
2023-05-30 09:50:00,290.7,291.05,289.41,290.05,94217.0,274.5179,274.8484,273.2997,273.9041,94217.0
2023-05-30 10:00:00,290.06,290.65,289.58,290.2,101842.0,273.9135,274.4707,273.4602,274.0457,101842.0
2023-05-30 10:10:00,290.29,290.99,289.56,290.84,132014.0,274.1307,274.7917,273.4413,274.6501,132014.0
2023-05-30 10:20:00,290.86,291.27,289.04,289.37,59565.0,274.669,275.0562,272.9503,273.2619,59565.0
2023-05-30 10:30:00,289.36,289.84,288.95,289.71,68181.0,273.2525,273.7058,272.8653,273.583,68181.0
2023-05-30 10:40:00,289.7,290.3,289.36,289.63,57816.0,273.5735,274.1401,273.2525,273.5074,57816.0
2023-05-30 10:50:00,289.68,290.23,289.51,290.0,55630.0,273.5547,274.074,273.3941,273.8568,55630.0
2023-05-30 11:00:00,289.94,290.73,289.9,290.08,107372.0,273.8002,274.5462,273.7624,273.9324,107372.0
2023-05-30 11:10:00,290.01,290.38,289.72,289.95,39260.0,273.8663,274.2157,273.5924,273.8096,39260.0
2023-05-30 11:20:00,289.95,290.09,289.41,289.87,46730.0,273.8096,273.9418,273.2997,273.7341,46730.0
2023-05-30 11:30:00,289.87,290.41,289.78,290.21,35296.0,273.7341,274.244,273.6491,274.0552,35296.0
2023-05-30 11:40:00,290.23,290.51,290.0,290.36,51978.0,274.074,274.3385,273.8568,274.1968,51978.0
2023-05-30 11:50:00,290.35,290.54,290.14,290.39,37400.0,274.1874,274.3668,273.9891,274.2251,37400.0
2023-05-30 12:00:00,290.39,290.42,290.06,290.26,39072.0,274.2251,274.2535,273.9135,274.1024,39072.0
2023-05-30 12:10:00,290.3,290.72,290.22,290.6,46290.0,274.1401,274.5368,274.0646,274.4234,46290.0
2023-05-30 12:20:00,290.64,290.74,290.2,290.48,30758.0,274.4612,274.5557,274.0457,274.3101,30758.0
2023-05-30 12:30:00,290.48,290.56,289.87,289.89,38158.0,274.3101,274.3857,273.7341,273.753,38158.0
2023-05-30 12:40:00,289.91,290.02,289.54,289.68,31679.0,273.7719,273.8757,273.4225,273.5547,31679.0
2023-05-30 12:50:00,289.69,290.07,289.51,289.59,31984.0,273.5641,273.9229,273.3941,273.4697,31984.0
2023-05-30 13:00:00,289.6,289.78,289.23,289.56,51503.0,273.4791,273.6491,273.1297,273.4413,51503.0
2023-05-30 13:10:00,289.65,289.96,289.61,289.94,46036.0,273.5263,273.8191,273.4886,273.8002,46036.0
2023-05-30 13:20:00,289.94,290.24,289.59,289.81,49013.0,273.8002,274.0835,273.4697,273.6774,49013.0
2023-05-30 13:30:00,289.82,290.29,289.51,290.1,35250.0,273.6869,274.1307,273.3941,273.9513,35250.0
2023-05-30 13:40:00,290.1,290.72,290.1,290.71,43627.0,273.9513,274.5368,273.9513,274.5273,43627.0
2023-05-30 13:50:00,290.71,290.88,290.16,290.3,72628.0,274.5273,274.6879,274.0079,274.1401,72628.0
2023-05-30 14:00:00,290.33,291.25,290.24,290.99,50197.0,274.1685,275.0373,274.0835,274.7917,50197.0
2023-05-30 14:10:00,291.0,291.2,290.89,291.02,39749.0,274.8012,274.99,274.6973,274.8201,39749.0
2023-05-30 14:20:00,290.98,291.47,290.98,291.2,52835.0,274.7823,275.245,274.7823,274.99,52835.0
2023-05-30 14:30:00,291.16,291.66,291.14,291.56,33808.0,274.9523,275.4244,274.9334,275.33,33808.0
2023-05-30 14:40:00,291.6,291.99,291.54,291.59,40843.0,275.3678,275.7361,275.3111,275.3583,40843.0
2023-05-30 14:50:00,291.54,291.74,291.23,291.7,46967.0,275.3111,275.5,275.0184,275.4622,46967.0
2023-05-30 15:00:00,291.56,291.85,291.41,291.77,53796.0,275.33,275.6039,275.1884,275.5283,53796.0
2023-05-30 15:10:00,291.73,291.94,291.45,291.58,106529.0,275.4905,275.6889,275.2261,275.3489,106529.0
2023-05-30 15:20:00,291.65,292.47,291.37,292.26,94408.0,275.415,276.1894,275.1506,275.991,94408.0
2023-05-30 15:30:00,292.22,292.62,292.02,292.56,91850.0,275.9533,276.331,275.7644,276.2743,91850.0
2023-05-30 15:40:00,292.56,292.89,292.42,292.81,111930.0,276.2743,276.586,276.1421,276.5104,111930.0
2023-05-30 15:50:00,292.77,292.88,292.24,292.4,448610.0,276.4727,276.5765,275.9722,276.1232,448610.0
2023-05-31 09:30:00,289.59,290.0,285.57,286.57,194059.0,275.4861,275.8761,271.6619,272.6132,194059.0
2023-05-31 09:40:00,286.66,286.98,284.55,285.03,181046.0,272.6988,273.0032,270.6915,271.1482,181046.0
2023-05-31 09:50:00,285.0,285.74,284.76,285.62,108434.0,271.1196,271.8236,270.8913,271.7094,108434.0
2023-05-31 10:00:00,285.63,285.73,284.48,285.09,91709.0,271.7189,271.8141,270.625,271.2052,91709.0
2023-05-31 10:10:00,285.03,285.29,283.95,283.96,87887.0,271.1482,271.3955,270.1208,270.1303,87887.0
2023-05-31 10:20:00,283.94,284.25,283.09,283.27,90123.0,270.1113,270.4062,269.3026,269.4739,90123.0
2023-05-31 10:30:00,283.25,283.66,282.82,283.15,87192.0,269.4549,269.8449,269.0458,269.3597,87192.0
2023-05-31 10:40:00,283.15,283.92,282.8,283.25,87349.0,269.3597,270.0922,269.0268,269.4549,87349.0
2023-05-31 10:50:00,283.15,283.25,282.14,282.49,106733.0,269.3597,269.4549,268.3989,268.7319,106733.0
2023-05-31 11:00:00,282.46,282.95,282.19,282.19,58093.0,268.7033,269.1695,268.4465,268.4465,58093.0
2023-05-31 11:10:00,282.18,282.51,282.08,282.21,48170.0,268.437,268.7509,268.3418,268.4655,48170.0
2023-05-31 11:20:00,282.18,283.01,282.18,282.85,41783.0,268.437,269.2265,268.437,269.0743,41783.0
2023-05-31 11:30:00,282.78,282.78,282.07,282.08,60889.0,269.0077,269.0077,268.3323,268.3418,60889.0
2023-05-31 11:40:00,282.1,282.73,281.96,282.57,53685.0,268.3609,268.9602,268.2277,268.808,53685.0
2023-05-31 11:50:00,282.54,282.76,282.05,282.24,45230.0,268.7794,268.9887,268.3133,268.494,45230.0
2023-05-31 12:00:00,282.3,283.16,282.18,282.98,74936.0,268.5511,269.3692,268.437,269.198,74936.0
2023-05-31 12:10:00,282.98,283.15,282.47,282.85,72790.0,269.198,269.3597,268.7128,269.0743,72790.0
2023-05-31 12:20:00,282.84,283.16,282.56,283.15,41183.0,269.0648,269.3692,268.7985,269.3597,41183.0
2023-05-31 12:30:00,283.0,283.52,282.75,283.06,40346.0,269.217,269.7117,268.9792,269.2741,40346.0
2023-05-31 12:40:00,283.08,283.84,282.95,283.52,51840.0,269.2931,270.0161,269.1695,269.7117,51840.0
2023-05-31 12:50:00,283.51,283.75,282.78,283.72,40555.0,269.7022,269.9305,269.0077,269.902,40555.0
2023-05-31 13:00:00,283.73,284.22,283.66,284.07,53159.0,269.9115,270.3776,269.8449,270.2349,53159.0
2023-05-31 13:10:00,284.11,284.21,283.66,283.8,35368.0,270.273,270.3681,269.8449,269.9781,35368.0
2023-05-31 13:20:00,283.75,284.22,283.71,284.19,29716.0,269.9305,270.3776,269.8925,270.3491,29716.0
2023-05-31 13:30:00,284.23,284.67,284.09,284.57,45515.0,270.3871,270.8057,270.2539,270.7106,45515.0
2023-05-31 13:40:00,284.67,284.98,284.42,284.56,42261.0,270.8057,271.1006,270.5679,270.7011,42261.0
2023-05-31 13:50:00,284.59,285.19,284.56,285.12,48581.0,270.7296,271.3004,270.7011,271.2338,48581.0
2023-05-31 14:00:00,285.11,285.84,285.03,285.72,67426.0,271.2243,271.9187,271.1482,271.8046,67426.0
2023-05-31 14:10:00,285.79,286.47,285.7,285.95,79026.0,271.8712,272.518,271.7855,272.0234,79026.0
2023-05-31 14:20:00,285.97,286.5,285.83,286.26,55330.0,272.0424,272.5466,271.9092,272.3183,55330.0
2023-05-31 14:30:00,286.35,286.67,286.17,286.32,41587.0,272.4039,272.7083,272.2326,272.3753,41587.0
2023-05-31 14:40:00,286.33,286.44,286.05,286.35,42568.0,272.3849,272.4895,272.1185,272.4039,42568.0
2023-05-31 14:50:00,286.35,286.36,285.7,285.79,79650.0,272.4039,272.4134,271.7855,271.8712,79650.0
2023-05-31 15:00:00,285.78,285.88,285.12,285.65,74929.0,271.8616,271.9568,271.2338,271.738,74929.0
2023-05-31 15:10:00,285.63,285.78,285.22,285.23,63454.0,271.7189,271.8616,271.3289,271.3384,63454.0
2023-05-31 15:20:00,285.22,285.52,285.0,285.44,63951.0,271.3289,271.6143,271.1196,271.5382,63951.0
2023-05-31 15:30:00,285.4,285.44,284.78,285.01,145451.0,271.5001,271.5382,270.9103,271.1291,145451.0
2023-05-31 15:40:00,285.05,285.45,284.59,284.75,192591.0,271.1672,271.5477,270.7296,270.8818,192591.0
2023-05-31 15:50:00,284.81,284.86,282.95,283.51,939972.0,270.9389,270.9864,269.1695,269.7022,939972.0
2023-06-01 09:30:00,284.05,284.09,281.25,282.41,148565.0,270.2159,270.2539,267.5523,268.6558,148565.0
2023-06-01 09:40:00,282.26,282.32,280.32,280.71,91837.0,268.5131,268.5702,266.6676,267.0386,91837.0
2023-06-01 09:50:00,280.72,281.43,279.98,281.08,93299.0,267.0481,267.7235,266.3441,267.3905,93299.0
2023-06-01 10:00:00,281.07,283.66,280.96,283.61,106051.0,267.381,269.8449,267.2764,269.7973,106051.0
2023-06-01 10:10:00,283.57,284.45,282.66,283.23,120721.0,269.7593,270.5964,268.8936,269.4358,120721.0
2023-06-01 10:20:00,283.17,284.22,282.57,284.2,74310.0,269.3788,270.3776,268.808,270.3586,74310.0
2023-06-01 10:30:00,284.26,285.53,284.0,284.84,107985.0,270.4157,271.6238,270.1683,270.9674,107985.0
2023-06-01 10:40:00,284.86,286.6,284.86,286.05,73846.0,270.9864,272.6417,270.9864,272.1185,73846.0
2023-06-01 10:50:00,286.06,286.4,285.75,286.31,49612.0,272.128,272.4514,271.8331,272.3658,49612.0
2023-06-01 11:00:00,286.29,286.36,285.63,285.68,43759.0,272.3468,272.4134,271.7189,271.7665,43759.0
2023-06-01 11:10:00,285.61,285.93,285.3,285.66,51638.0,271.6999,272.0043,271.405,271.7475,51638.0
2023-06-01 11:20:00,285.68,286.08,285.11,286.0,43816.0,271.7665,272.147,271.2243,272.0709,43816.0
2023-06-01 11:30:00,286.09,286.45,285.69,286.44,35367.0,272.1565,272.499,271.776,272.4895,35367.0
2023-06-01 11:40:00,286.45,286.81,286.37,286.76,27138.0,272.499,272.8415,272.4229,272.7939,27138.0
2023-06-01 11:50:00,286.75,286.92,286.47,286.61,20734.0,272.7844,272.9461,272.518,272.6512,20734.0
2023-06-01 12:00:00,286.65,287.01,286.57,286.79,21095.0,272.6893,273.0317,272.6132,272.8224,21095.0
2023-06-01 12:10:00,286.76,287.02,286.51,286.94,21165.0,272.7939,273.0412,272.5561,272.9651,21165.0
2023-06-01 12:20:00,286.89,287.51,286.84,287.39,39937.0,272.9176,273.5074,272.87,273.3932,39937.0
2023-06-01 12:30:00,287.38,288.04,287.35,287.87,45547.0,273.3837,274.0116,273.3552,273.8498,45547.0
2023-06-01 12:40:00,287.82,288.21,287.75,288.17,31227.0,273.8023,274.1733,273.7357,274.1352,31227.0
2023-06-01 12:50:00,288.19,288.6,288.05,288.47,30528.0,274.1543,274.5443,274.0211,274.4206,30528.0
2023-06-01 13:00:00,288.46,288.46,287.93,288.09,21875.0,274.4111,274.4111,273.9069,274.0591,21875.0
2023-06-01 13:10:00,288.03,288.31,287.83,288.05,20511.0,274.0021,274.2684,273.8118,274.0211,20511.0
2023-06-01 13:20:00,288.07,288.59,287.74,287.91,25765.0,274.0401,274.5348,273.7262,273.8879,25765.0
2023-06-01 13:30:00,287.93,288.27,287.69,288.17,15881.0,273.9069,274.2304,273.6786,274.1352,15881.0
2023-06-01 13:40:00,288.19,288.9,288.14,288.78,40507.0,274.1543,274.8297,274.1067,274.7155,40507.0
2023-06-01 13:50:00,288.76,288.88,288.61,288.85,30747.0,274.6965,274.8107,274.5538,274.7821,30747.0
2023-06-01 14:00:00,288.84,288.84,287.95,288.26,46535.0,274.7726,274.7726,273.926,274.2209,46535.0
2023-06-01 14:10:00,288.2,288.54,288.11,288.17,19749.0,274.1638,274.4872,274.0782,274.1352,19749.0
2023-06-01 14:20:00,288.12,288.22,287.82,288.12,25232.0,274.0877,274.1828,273.8023,274.0877,25232.0
2023-06-01 14:30:00,288.16,288.18,287.62,287.66,30637.0,274.1257,274.1448,273.612,273.6501,30637.0
2023-06-01 14:40:00,287.66,287.88,287.6,287.75,39311.0,273.6501,273.8594,273.593,273.7357,39311.0
2023-06-01 14:50:00,287.77,288.45,287.77,288.45,35715.0,273.7547,274.4016,273.7547,274.4016,35715.0
2023-06-01 15:00:00,288.44,288.95,288.32,288.92,59124.0,274.3921,274.8772,274.2779,274.8487,59124.0
2023-06-01 15:10:00,288.87,289.22,288.73,288.78,63492.0,274.8011,275.1341,274.668,274.7155,63492.0
2023-06-01 15:20:00,288.76,288.94,288.44,288.75,51499.0,274.6965,274.8677,274.3921,274.687,51499.0
2023-06-01 15:30:00,288.78,288.83,287.95,288.15,95332.0,274.7155,274.7631,273.926,274.1162,95332.0
2023-06-01 15:40:00,288.15,288.88,288.04,288.88,80670.0,274.1162,274.8107,274.0116,274.8107,80670.0
2023-06-01 15:50:00,288.75,288.78,288.26,288.42,279366.0,274.687,274.7155,274.2209,274.3731,279366.0
2023-06-02 09:30:00,290.65,294.15,289.72,293.97,197247.0,276.4945,279.824,275.6097,279.6528,197247.0
2023-06-02 09:40:00,294.13,294.56,292.49,292.71,81719.0,279.805,280.214,278.2448,278.4541,81719.0
2023-06-02 09:50:00,292.72,293.39,291.65,291.75,73739.0,278.4636,279.101,277.4458,277.5409,73739.0
2023-06-02 10:00:00,291.8,293.56,291.59,292.68,81630.0,277.5884,279.2627,277.3887,278.4256,81630.0
2023-06-02 10:10:00,292.73,293.5,292.24,292.76,52303.0,278.4732,279.2057,278.007,278.5017,52303.0
2023-06-02 10:20:00,292.84,293.24,292.51,292.79,41379.0,278.5778,278.9583,278.2639,278.5302,41379.0
2023-06-02 10:30:00,292.8,293.12,292.28,292.8,33380.0,278.5397,278.8442,278.0451,278.5397,33380.0
2023-06-02 10:40:00,292.79,292.87,292.3,292.49,55438.0,278.5302,278.6063,278.0641,278.2448,55438.0
2023-06-02 10:50:00,292.45,292.92,292.39,292.74,61535.0,278.2068,278.6539,278.1497,278.4827,61535.0
2023-06-02 11:00:00,292.85,294.02,292.84,293.81,56817.0,278.5873,279.7003,278.5778,279.5006,56817.0
2023-06-02 11:10:00,293.94,294.74,293.74,294.27,73479.0,279.6242,280.3853,279.434,279.9381,73479.0
2023-06-02 11:20:00,294.25,294.36,293.59,293.65,41464.0,279.9191,280.0238,279.2913,279.3483,41464.0
2023-06-02 11:30:00,293.63,293.77,293.27,293.27,32140.0,279.3293,279.4625,278.9869,278.9869,32140.0
2023-06-02 11:40:00,293.22,293.81,293.22,293.31,31563.0,278.9393,279.5006,278.9393,279.0249,31563.0
2023-06-02 11:50:00,293.28,293.84,293.09,293.83,36717.0,278.9964,279.5291,278.8156,279.5196,36717.0
2023-06-02 12:00:00,293.81,294.18,293.79,294.02,23658.0,279.5006,279.8525,279.4815,279.7003,23658.0
2023-06-02 12:10:00,294.04,294.22,293.8,294.12,24488.0,279.7194,279.8906,279.491,279.7955,24488.0
2023-06-02 12:20:00,294.14,294.53,294.01,294.06,37668.0,279.8145,280.1855,279.6908,279.7384,37668.0
2023-06-02 12:30:00,294.1,294.33,293.81,293.81,41603.0,279.7764,279.9952,279.5006,279.5006,41603.0
2023-06-02 12:40:00,293.81,293.94,293.5,293.72,24573.0,279.5006,279.6242,279.2057,279.4149,24573.0
2023-06-02 12:50:00,293.74,294.16,293.73,294.13,38861.0,279.434,279.8335,279.4244,279.805,38861.0
2023-06-02 13:00:00,294.16,294.39,293.96,294.36,25758.0,279.8335,280.0523,279.6432,280.0238,25758.0
2023-06-02 13:10:00,294.39,294.89,294.39,294.78,27257.0,280.0523,280.528,280.0523,280.4233,27257.0
2023-06-02 13:20:00,294.83,295.59,294.83,295.58,54240.0,280.4709,281.1939,280.4709,281.1843,54240.0
2023-06-02 13:30:00,295.59,295.82,295.12,295.15,57077.0,281.1939,281.4127,280.7468,280.7753,57077.0
2023-06-02 13:40:00,295.14,295.29,294.81,295.25,33903.0,280.7658,280.9085,280.4518,280.8704,33903.0
2023-06-02 13:50:00,295.29,295.73,295.23,295.73,18912.0,280.9085,281.327,280.8514,281.327,18912.0
2023-06-02 14:00:00,295.74,295.87,295.02,295.25,24334.0,281.3366,281.4602,280.6516,280.8704,24334.0
2023-06-02 14:10:00,295.26,295.45,295.09,295.23,22603.0,280.8799,281.0607,280.7182,280.8514,22603.0
2023-06-02 14:20:00,295.23,295.71,295.11,295.13,20917.0,280.8514,281.308,280.7372,280.7563,20917.0
2023-06-02 14:30:00,295.14,295.69,295.1,295.56,22776.0,280.7658,281.289,280.7277,281.1653,22776.0
2023-06-02 14:40:00,295.59,295.78,295.41,295.65,22186.0,281.1939,281.3746,281.0226,281.2509,22186.0
2023-06-02 14:50:00,295.66,295.78,295.43,295.58,19937.0,281.2605,281.3746,281.0417,281.1843,19937.0
2023-06-02 15:00:00,295.63,296.09,295.63,295.66,37530.0,281.2319,281.6695,281.2319,281.2605,37530.0
2023-06-02 15:10:00,295.62,295.73,295.43,295.55,80248.0,281.2224,281.327,281.0417,281.1558,80248.0
2023-06-02 15:20:00,295.57,295.61,295.07,295.18,43867.0,281.1748,281.2129,280.6992,280.8038,43867.0
2023-06-02 15:30:00,295.19,295.48,294.94,295.37,77511.0,280.8133,281.0892,280.5755,280.9846,77511.0
2023-06-02 15:40:00,295.35,295.88,295.26,295.81,101525.0,280.9656,281.4697,280.8799,281.4031,101525.0
2023-06-02 15:50:00,295.81,296.21,295.45,295.93,317731.0,281.4031,281.7837,281.0607,281.5173,317731.0
2023-06-05 09:30:00,295.62,295.75,294.75,295.16,93129.0,281.2224,281.3461,280.3948,280.7848,93129.0
2023-06-05 09:40:00,295.01,295.27,294.72,294.89,33283.0,280.6421,280.8894,280.3662,280.528,33283.0
2023-06-05 09:50:00,294.71,295.0,293.71,293.75,40907.0,280.3567,280.6326,279.4054,279.4435,40907.0
2023-06-05 10:00:00,293.81,295.72,293.6,294.84,53010.0,279.5006,281.3175,279.3008,280.4804,53010.0
2023-06-05 10:10:00,294.64,294.84,293.96,294.46,38898.0,280.2901,280.4804,279.6432,280.1189,38898.0
2023-06-05 10:20:00,294.46,295.18,294.19,294.49,36580.0,280.1189,280.8038,279.862,280.1474,36580.0
2023-06-05 10:30:00,294.52,294.9,294.2,294.7,29354.0,280.176,280.5375,279.8716,280.3472,29354.0
2023-06-05 10:40:00,294.84,295.12,294.6,294.74,34460.0,280.4804,280.7468,280.2521,280.3853,34460.0
2023-06-05 10:50:00,294.72,294.82,293.33,293.69,37873.0,280.3662,280.4614,279.0439,279.3864,37873.0
2023-06-05 11:00:00,293.73,294.24,293.56,294.16,33597.0,279.4244,279.9096,279.2627,279.8335,33597.0
2023-06-05 11:10:00,294.23,294.3,293.92,293.95,26176.0,279.9001,279.9667,279.6052,279.6337,26176.0
2023-06-05 11:20:00,294.01,294.87,293.66,294.87,39659.0,279.6908,280.5089,279.3579,280.5089,39659.0
2023-06-05 11:30:00,294.77,294.92,294.3,294.36,21393.0,280.4138,280.5565,279.9667,280.0238,21393.0
2023-06-05 11:40:00,294.38,294.64,294.29,294.41,18394.0,280.0428,280.2901,279.9572,280.0713,18394.0
2023-06-05 11:50:00,294.44,294.5,294.07,294.2,15637.0,280.0999,280.1569,279.7479,279.8716,15637.0
2023-06-05 12:00:00,294.27,294.34,293.88,293.96,19609.0,279.9381,280.0047,279.5671,279.6432,19609.0
2023-06-05 12:10:00,293.98,294.24,293.88,294.0,23849.0,279.6623,279.9096,279.5671,279.6813,23849.0
2023-06-05 12:20:00,293.99,294.11,293.5,293.64,32367.0,279.6718,279.7859,279.2057,279.3388,32367.0
2023-06-05 12:30:00,293.65,293.82,293.33,293.45,30446.0,279.3483,279.5101,279.0439,279.1581,30446.0
2023-06-05 12:40:00,293.39,293.83,293.39,293.76,15389.0,279.101,279.5196,279.101,279.453,15389.0
2023-06-05 12:50:00,293.81,293.97,293.43,293.69,21068.0,279.5006,279.6528,279.1391,279.3864,21068.0
2023-06-05 13:00:00,293.69,293.8,293.47,293.58,20209.0,279.3864,279.491,279.1771,279.2818,20209.0
2023-06-05 13:10:00,293.63,293.72,293.15,293.48,23312.0,279.3293,279.4149,278.8727,279.1866,23312.0
2023-06-05 13:20:00,293.49,293.63,293.0,293.2,25959.0,279.1961,279.3293,278.73,278.9203,25959.0
2023-06-05 13:30:00,293.15,293.15,292.6,292.85,32951.0,278.8727,278.8727,278.3495,278.5873,32951.0
2023-06-05 13:40:00,292.82,292.97,292.72,292.74,34239.0,278.5588,278.7015,278.4636,278.4827,34239.0
2023-06-05 13:50:00,292.64,292.84,292.46,292.73,24311.0,278.3875,278.5778,278.2163,278.4732,24311.0
2023-06-05 14:00:00,292.74,292.79,292.01,292.09,29938.0,278.4827,278.5302,277.7882,277.8643,29938.0
2023-06-05 14:10:00,292.13,292.4,292.03,292.2,31097.0,277.9024,278.1592,277.8072,277.969,31097.0
2023-06-05 14:20:00,292.19,292.29,291.73,292.0,26900.0,277.9595,278.0546,277.5219,277.7787,26900.0
2023-06-05 14:30:00,292.07,292.07,291.36,291.52,32522.0,277.8453,277.8453,277.1699,277.3221,32522.0
2023-06-05 14:40:00,291.51,292.3,291.51,292.12,23360.0,277.3126,278.0641,277.3126,277.8929,23360.0
2023-06-05 14:50:00,292.07,292.73,291.85,292.54,53475.0,277.8453,278.4732,277.636,278.2924,53475.0
2023-06-05 15:00:00,292.65,292.67,291.83,291.98,37048.0,278.397,278.4161,277.617,277.7597,37048.0
2023-06-05 15:10:00,291.99,292.72,291.94,292.53,30019.0,277.7692,278.4636,277.7216,278.2829,30019.0
2023-06-05 15:20:00,292.49,292.78,292.42,292.72,31872.0,278.2448,278.5207,278.1783,278.4636,31872.0
2023-06-05 15:30:00,292.71,293.25,292.59,293.2,48612.0,278.4541,278.9678,278.34,278.9203,48612.0
2023-06-05 15:40:00,293.18,293.34,293.02,293.08,46998.0,278.9012,279.0534,278.749,278.8061,46998.0
2023-06-05 15:50:00,293.11,293.5,292.99,293.17,243306.0,278.8346,279.2057,278.7205,278.8917,243306.0
2023-06-06 09:30:00,291.82,294.59,291.65,294.55,98085.0,277.6075,280.2426,277.4458,280.2045,98085.0
2023-06-06 09:40:00,294.58,294.75,293.59,294.63,31666.0,280.2331,280.3948,279.2913,280.2806,31666.0
2023-06-06 09:50:00,294.83,295.09,293.86,294.5,36652.0,280.4709,280.7182,279.5481,280.1569,36652.0
2023-06-06 10:00:00,294.5,295.28,294.49,294.8,48194.0,280.1569,280.899,280.1474,280.4423,48194.0
2023-06-06 10:10:00,294.77,295.42,294.56,294.7,25240.0,280.4138,281.0321,280.214,280.3472,25240.0
2023-06-06 10:20:00,294.85,294.95,294.46,294.64,22978.0,280.4899,280.585,280.1189,280.2901,22978.0
2023-06-06 10:30:00,294.75,295.08,294.64,294.8,20269.0,280.3948,280.7087,280.2901,280.4423,20269.0
2023-06-06 10:40:00,294.77,295.7,294.77,295.7,36203.0,280.4138,281.2985,280.4138,281.2985,36203.0
2023-06-06 10:50:00,295.61,295.87,295.26,295.52,29789.0,281.2129,281.4602,280.8799,281.1273,29789.0
2023-06-06 11:00:00,295.69,295.84,295.38,295.49,39762.0,281.289,281.4317,280.9941,281.0987,39762.0
2023-06-06 11:10:00,295.43,295.89,295.38,295.66,19871.0,281.0417,281.4793,280.9941,281.2605,19871.0
2023-06-06 11:20:00,295.65,295.71,294.68,295.07,36833.0,281.2509,281.308,280.3282,280.6992,36833.0
2023-06-06 11:30:00,295.07,295.35,294.64,295.21,27692.0,280.6992,280.9656,280.2901,280.8324,27692.0
2023-06-06 11:40:00,295.11,295.37,294.81,295.18,19275.0,280.7372,280.9846,280.4518,280.8038,19275.0
2023-06-06 11:50:00,295.23,295.35,294.72,294.77,23108.0,280.8514,280.9656,280.3662,280.4138,23108.0
2023-06-06 12:00:00,294.76,295.04,294.55,294.77,38853.0,280.4043,280.6706,280.2045,280.4138,38853.0
2023-06-06 12:10:00,294.78,294.99,294.67,294.98,13942.0,280.4233,280.6231,280.3187,280.6136,13942.0
2023-06-06 12:20:00,294.96,295.06,294.4,294.81,33905.0,280.5945,280.6897,280.0618,280.4518,33905.0
2023-06-06 12:30:00,294.81,294.94,294.63,294.71,28162.0,280.4518,280.5755,280.2806,280.3567,28162.0
2023-06-06 12:40:00,294.76,294.97,294.61,294.67,18065.0,280.4043,280.6041,280.2616,280.3187,18065.0
2023-06-06 12:50:00,294.6,294.77,294.14,294.25,23282.0,280.2521,280.4138,279.8145,279.9191,23282.0
2023-06-06 13:00:00,294.27,294.55,294.2,294.52,21246.0,279.9381,280.2045,279.8716,280.176,21246.0
2023-06-06 13:10:00,294.62,294.75,294.37,294.57,27547.0,280.2711,280.3948,280.0333,280.2235,27547.0
2023-06-06 13:20:00,294.51,294.51,293.79,294.24,41377.0,280.1665,280.1665,279.4815,279.9096,41377.0
2023-06-06 13:30:00,294.24,294.85,294.13,294.78,19594.0,279.9096,280.4899,279.805,280.4233,19594.0
2023-06-06 13:40:00,294.87,295.13,294.74,294.99,21807.0,280.5089,280.7563,280.3853,280.6231,21807.0
2023-06-06 13:50:00,294.99,295.29,294.8,295.18,19873.0,280.6231,280.9085,280.4423,280.8038,19873.0
2023-06-06 14:00:00,295.11,295.26,295.04,295.25,22187.0,280.7372,280.8799,280.6706,280.8704,22187.0
2023-06-06 14:10:00,295.18,295.48,295.18,295.39,17665.0,280.8038,281.0892,280.8038,281.0036,17665.0
2023-06-06 14:20:00,295.35,295.59,295.19,295.58,21200.0,280.9656,281.1939,280.8133,281.1843,21200.0
2023-06-06 14:30:00,295.58,295.66,295.37,295.66,20388.0,281.1843,281.2605,280.9846,281.2605,20388.0
2023-06-06 14:40:00,295.68,296.09,295.62,295.81,25298.0,281.2795,281.6695,281.2224,281.4031,25298.0
2023-06-06 14:50:00,295.79,296.14,295.76,296.07,23692.0,281.3841,281.7171,281.3556,281.6505,23692.0
2023-06-06 15:00:00,296.16,296.28,295.9,296.23,33692.0,281.7361,281.8503,281.4888,281.8027,33692.0
2023-06-06 15:10:00,296.21,296.59,296.21,296.5,51994.0,281.7837,282.1452,281.7837,282.0595,51994.0
2023-06-06 15:20:00,296.48,296.92,296.36,296.59,37122.0,282.0405,282.4591,281.9264,282.1452,37122.0
2023-06-06 15:30:00,296.54,296.65,296.1,296.1,37519.0,282.0976,282.2022,281.679,281.679,37519.0
2023-06-06 15:40:00,296.1,296.74,295.9,296.69,79670.0,281.679,282.2879,281.4888,282.2403,79670.0
2023-06-06 15:50:00,296.72,296.88,295.95,296.0,226164.0,282.2688,282.421,281.5363,281.5839,226164.0
2023-06-07 09:30:00,297.31,299.54,297.1,299.02,230978.0,282.8301,284.9515,282.6303,284.4568,230978.0
2023-06-07 09:40:00,299.02,300.59,298.71,299.31,147576.0,284.4568,285.9503,284.1619,284.7327,147576.0
2023-06-07 09:50:00,299.39,300.27,299.13,299.96,60076.0,284.8088,285.6459,284.5615,285.351,60076.0
2023-06-07 10:00:00,300.05,300.38,299.49,299.91,78865.0,285.4366,285.7506,284.9039,285.3035,78865.0
2023-06-07 10:10:00,299.99,300.47,299.36,299.53,63830.0,285.3796,285.8362,284.7803,284.942,63830.0
2023-06-07 10:20:00,299.47,300.23,299.28,300.23,51554.0,284.8849,285.6079,284.7041,285.6079,51554.0
2023-06-07 10:30:00,300.16,300.62,299.24,299.6,55227.0,285.5413,285.9789,284.6661,285.0086,55227.0
2023-06-07 10:40:00,299.55,299.88,298.86,299.76,50352.0,284.961,285.2749,284.3046,285.1608,50352.0
2023-06-07 10:50:00,299.71,299.9,298.93,299.8,44837.0,285.1132,285.294,284.3712,285.1988,44837.0
2023-06-07 11:00:00,299.78,299.97,299.22,299.75,45519.0,285.1798,285.3605,284.6471,285.1513,45519.0
2023-06-07 11:10:00,299.71,300.0,299.56,299.63,26908.0,285.1132,285.3891,284.9705,285.0371,26908.0
2023-06-07 11:20:00,299.62,300.11,299.24,299.96,36342.0,285.0276,285.4937,284.6661,285.351,36342.0
2023-06-07 11:30:00,299.94,300.11,299.71,299.94,32102.0,285.332,285.4937,285.1132,285.332,32102.0
2023-06-07 11:40:00,299.94,299.97,299.32,299.51,38278.0,285.332,285.3605,284.7422,284.9229,38278.0
2023-06-07 11:50:00,299.51,299.56,298.88,299.04,34222.0,284.9229,284.9705,284.3236,284.4758,34222.0
2023-06-07 12:00:00,299.04,299.58,299.01,299.16,27123.0,284.4758,284.9895,284.4473,284.59,27123.0
2023-06-07 12:10:00,299.12,299.82,299.11,299.57,39703.0,284.5519,285.2178,284.5424,284.98,39703.0
2023-06-07 12:20:00,299.55,300.14,299.5,299.94,38950.0,284.961,285.5223,284.9134,285.332,38950.0
2023-06-07 12:30:00,299.97,300.8,299.96,300.68,53083.0,285.3605,286.1501,285.351,286.036,53083.0
2023-06-07 12:40:00,300.64,300.82,300.31,300.33,45741.0,285.9979,286.1691,285.684,285.703,45741.0
2023-06-07 12:50:00,300.29,300.5,300.09,300.5,19264.0,285.665,285.8647,285.4747,285.8647,19264.0
2023-06-07 13:00:00,300.42,300.43,299.89,300.17,30939.0,285.7886,285.7981,285.2844,285.5508,30939.0
2023-06-07 13:10:00,300.21,300.43,299.75,299.75,27828.0,285.5889,285.7981,285.1513,285.1513,27828.0
2023-06-07 13:20:00,299.88,300.36,299.66,300.11,21200.0,285.2749,285.7315,285.0656,285.4937,21200.0
2023-06-07 13:30:00,300.09,300.15,299.84,300.0,25896.0,285.4747,285.5318,285.2369,285.3891,25896.0
2023-06-07 13:40:00,299.99,300.29,299.84,300.17,34992.0,285.3796,285.665,285.2369,285.5508,34992.0
2023-06-07 13:50:00,300.14,300.3,299.83,299.87,29762.0,285.5223,285.6745,285.2274,285.2654,29762.0
2023-06-07 14:00:00,299.9,300.13,299.86,300.02,25311.0,285.294,285.5127,285.2559,285.4081,25311.0
2023-06-07 14:10:00,300.02,300.22,299.71,300.21,37044.0,285.4081,285.5984,285.1132,285.5889,37044.0
2023-06-07 14:20:00,300.2,300.34,299.96,300.02,34991.0,285.5793,285.7125,285.351,285.4081,34991.0
2023-06-07 14:30:00,300.09,300.3,299.86,300.25,27741.0,285.4747,285.6745,285.2559,285.6269,27741.0
2023-06-07 14:40:00,300.21,300.34,300.07,300.29,34369.0,285.5889,285.7125,285.4557,285.665,34369.0
2023-06-07 14:50:00,300.25,300.71,300.15,300.66,51424.0,285.6269,286.0645,285.5318,286.0169,51424.0
2023-06-07 15:00:00,300.64,300.79,300.4,300.79,52003.0,285.9979,286.1406,285.7696,286.1406,52003.0
2023-06-07 15:10:00,300.73,301.21,300.52,301.1,60756.0,286.0835,286.5402,285.8838,286.4355,60756.0
2023-06-07 15:20:00,301.17,301.65,301.14,301.62,59535.0,286.5021,286.9587,286.4736,286.9302,59535.0
2023-06-07 15:30:00,301.61,301.83,301.5,301.67,68057.0,286.9207,287.13,286.816,286.9777,68057.0
2023-06-07 15:40:00,301.7,302.0,301.36,301.98,86394.0,287.0063,287.2917,286.6828,287.2726,86394.0
2023-06-07 15:50:00,302.01,302.2,301.38,301.75,230247.0,287.3012,287.4819,286.7019,287.0539,230247.0
2023-06-08 09:30:00,302.16,305.2,302.16,304.29,229945.0,287.4439,290.3358,287.4439,289.4701,229945.0
2023-06-08 09:40:00,304.46,305.45,303.38,304.62,149885.0,289.6319,290.5736,288.6045,289.7841,149885.0
2023-06-08 09:50:00,304.5,304.69,302.79,303.23,81534.0,289.6699,289.8507,288.0432,288.4618,81534.0
2023-06-08 10:00:00,303.15,303.99,303.14,303.86,61030.0,288.3857,289.1848,288.3762,289.0611,61030.0
2023-06-08 10:10:00,303.99,304.08,302.71,303.22,55944.0,289.1848,289.2704,287.9671,288.4523,55944.0
2023-06-08 10:20:00,303.22,303.55,302.44,302.6,41477.0,288.4523,288.7662,287.7102,287.8625,41477.0
2023-06-08 10:30:00,302.61,303.62,302.59,303.19,61923.0,287.872,288.8328,287.8529,288.4237,61923.0
2023-06-08 10:40:00,303.27,304.03,302.7,303.39,59031.0,288.4998,289.2228,287.9576,288.614,59031.0
2023-06-08 10:50:00,303.4,303.95,303.19,303.71,30810.0,288.6235,289.1467,288.4237,288.9184,30810.0
2023-06-08 11:00:00,303.78,303.79,302.92,303.35,87407.0,288.985,288.9945,288.1669,288.5759,87407.0
2023-06-08 11:10:00,303.25,303.73,303.24,303.73,43022.0,288.4808,288.9374,288.4713,288.9374,43022.0
2023-06-08 11:20:00,303.73,303.8,302.98,303.05,31780.0,288.9374,289.004,288.2239,288.2905,31780.0
2023-06-08 11:30:00,303.06,303.08,302.15,302.4,43735.0,288.3,288.3191,287.4344,287.6722,43735.0
2023-06-08 11:40:00,302.41,302.5,301.77,301.77,41290.0,287.6817,287.7673,287.0729,287.0729,41290.0
2023-06-08 11:50:00,301.8,302.54,301.6,302.42,37758.0,287.1014,287.8054,286.9112,287.6912,37758.0
2023-06-08 12:00:00,302.35,302.7,301.89,301.9,31566.0,287.6246,287.9576,287.187,287.1965,31566.0
2023-06-08 12:10:00,301.83,302.13,301.57,302.02,31467.0,287.13,287.4153,286.8826,287.3107,31467.0
2023-06-08 12:20:00,302.02,302.45,301.73,302.34,31874.0,287.3107,287.7198,287.0348,287.6151,31874.0
2023-06-08 12:30:00,302.22,302.33,301.92,301.96,44774.0,287.501,287.6056,287.2156,287.2536,44774.0
2023-06-08 12:40:00,301.96,302.43,301.82,302.1,24173.0,287.2536,287.7007,287.1204,287.3868,24173.0
2023-06-08 12:50:00,302.02,302.51,301.9,302.32,28643.0,287.3107,287.7768,287.1965,287.5961,28643.0
2023-06-08 13:00:00,302.34,302.58,302.23,302.35,27453.0,287.6151,287.8434,287.5105,287.6246,27453.0
2023-06-08 13:10:00,302.44,302.58,302.13,302.45,27488.0,287.7102,287.8434,287.4153,287.7198,27488.0
2023-06-08 13:20:00,302.43,302.52,301.96,301.97,21459.0,287.7007,287.7863,287.2536,287.2631,21459.0
2023-06-08 13:30:00,301.97,302.11,301.71,301.71,21935.0,287.2631,287.3963,287.0158,287.0158,21935.0
2023-06-08 13:40:00,301.71,301.71,301.42,301.59,38758.0,287.0158,287.0158,286.7399,286.9016,38758.0
2023-06-08 13:50:00,301.65,302.08,301.43,302.04,21148.0,286.9587,287.3678,286.7494,287.3297,21148.0
2023-06-08 14:00:00,302.08,302.17,301.95,302.05,28775.0,287.3678,287.4534,287.2441,287.3392,28775.0
2023-06-08 14:10:00,302.05,302.31,301.95,302.09,38684.0,287.3392,287.5866,287.2441,287.3773,38684.0
2023-06-08 14:20:00,302.09,302.22,301.75,301.96,33084.0,287.3773,287.501,287.0539,287.2536,33084.0
2023-06-08 14:30:00,301.99,302.1,301.8,301.9,35363.0,287.2822,287.3868,287.1014,287.1965,35363.0
2023-06-08 14:40:00,301.87,302.02,301.77,301.84,37399.0,287.168,287.3107,287.0729,287.1395,37399.0
2023-06-08 14:50:00,301.87,302.07,301.44,301.48,32617.0,287.168,287.3583,286.7589,286.797,32617.0
2023-06-08 15:00:00,301.48,301.7,301.4,301.56,30605.0,286.797,287.0063,286.7209,286.8731,30605.0
2023-06-08 15:10:00,301.54,301.63,301.12,301.23,42594.0,286.8541,286.9397,286.4545,286.5592,42594.0
2023-06-08 15:20:00,301.27,301.46,301.17,301.23,33275.0,286.5972,286.778,286.5021,286.5592,33275.0
2023-06-08 15:30:00,301.22,301.23,300.79,301.03,67761.0,286.5497,286.5592,286.1406,286.3689,67761.0
2023-06-08 15:40:00,301.03,301.7,300.85,301.53,74484.0,286.3689,287.0063,286.1977,286.8446,74484.0
2023-06-08 15:50:00,301.62,301.83,301.0,301.09,202639.0,286.9302,287.13,286.3404,286.426,202639.0
2023-06-09 09:30:00,300.98,301.43,298.86,299.41,116017.0,286.3214,286.7494,284.3046,284.8278,116017.0
2023-06-09 09:40:00,299.33,300.65,299.02,299.18,48636.0,284.7517,286.0074,284.4568,284.609,48636.0
2023-06-09 09:50:00,299.15,299.7,298.92,299.19,43860.0,284.5805,285.1037,284.3617,284.6185,43860.0
2023-06-09 10:00:00,299.19,299.87,298.66,298.96,81092.0,284.6185,285.2654,284.1143,284.3997,81092.0
2023-06-09 10:10:00,298.93,299.43,298.4,299.37,69630.0,284.3712,284.8468,283.867,284.7898,69630.0
2023-06-09 10:20:00,299.31,299.34,298.47,298.74,42832.0,284.7327,284.7612,283.9336,284.1904,42832.0
2023-06-09 10:30:00,298.83,299.16,298.19,298.21,43116.0,284.2761,284.59,283.6672,283.6863,43116.0
2023-06-09 10:40:00,298.3,298.92,298.04,298.65,102450.0,283.7719,284.3617,283.5245,284.1048,102450.0
2023-06-09 10:50:00,298.56,299.07,298.39,298.54,39660.0,284.0192,284.5044,283.8575,284.0002,39660.0
2023-06-09 11:00:00,298.55,298.65,297.97,298.26,36741.0,284.0097,284.1048,283.4579,283.7338,36741.0
2023-06-09 11:10:00,298.3,298.31,297.48,297.56,37120.0,283.7719,283.7814,282.9918,283.0679,37120.0
2023-06-09 11:20:00,297.51,297.77,297.0,297.46,40893.0,283.0204,283.2677,282.5352,282.9728,40893.0
2023-06-09 11:30:00,297.54,297.54,297.0,297.4,55620.0,283.0489,283.0489,282.5352,282.9157,55620.0
2023-06-09 11:40:00,297.5,298.11,297.5,297.8,35394.0,283.0108,283.5911,283.0108,283.2962,35394.0
2023-06-09 11:50:00,297.78,297.84,297.34,297.39,20510.0,283.2772,283.3343,282.8586,282.9062,20510.0
2023-06-09 12:00:00,297.46,298.0,297.0,297.74,46552.0,282.9728,283.4865,282.5352,283.2391,46552.0
2023-06-09 12:10:00,297.8,297.92,297.59,297.72,12495.0,283.2962,283.4104,283.0965,283.2201,12495.0
2023-06-09 12:20:00,297.76,297.85,297.42,297.69,24769.0,283.2582,283.3438,282.9347,283.1916,24769.0
2023-06-09 12:30:00,297.64,297.84,297.3,297.41,20610.0,283.144,283.3343,282.8206,282.9252,20610.0
2023-06-09 12:40:00,297.34,297.88,297.24,297.84,25540.0,282.8586,283.3723,282.7635,283.3343,25540.0
2023-06-09 12:50:00,297.89,298.02,297.45,297.63,43351.0,283.3818,283.5055,282.9633,283.1345,43351.0
2023-06-09 13:00:00,297.58,298.0,297.48,297.53,22303.0,283.0869,283.4865,282.9918,283.0394,22303.0
2023-06-09 13:10:00,297.53,297.53,296.7,296.75,57226.0,283.0394,283.0394,282.2498,282.2974,57226.0
2023-06-09 13:20:00,296.72,296.78,296.35,296.61,39316.0,282.2688,282.3259,281.9168,282.1642,39316.0
2023-06-09 13:30:00,296.59,296.66,296.1,296.1,38048.0,282.1452,282.2117,281.679,281.679,38048.0
2023-06-09 13:40:00,296.17,296.76,296.15,296.57,31226.0,281.7456,282.3069,281.7266,282.1261,31226.0
2023-06-09 13:50:00,296.62,296.7,296.3,296.51,53786.0,282.1737,282.2498,281.8693,282.0691,53786.0
2023-06-09 14:00:00,296.48,297.01,296.28,297.0,80558.0,282.0405,282.5447,281.8503,282.5352,80558.0
2023-06-09 14:10:00,297.05,297.44,296.95,297.32,27183.0,282.5828,282.9538,282.4876,282.8396,27183.0
2023-06-09 14:20:00,297.47,298.06,297.35,297.7,35419.0,282.9823,283.5436,282.8681,283.2011,35419.0
2023-06-09 14:30:00,297.67,297.77,297.05,297.06,15176.0,283.1726,283.2677,282.5828,282.5923,15176.0
2023-06-09 14:40:00,296.98,297.33,296.91,296.91,20527.0,282.5162,282.8491,282.4496,282.4496,20527.0
2023-06-09 14:50:00,296.96,296.99,296.61,296.94,21464.0,282.4971,282.5257,282.1642,282.4781,21464.0
2023-06-09 15:00:00,297.0,297.39,296.91,297.18,29934.0,282.5352,282.9062,282.4496,282.7064,29934.0
2023-06-09 15:10:00,297.13,297.25,296.87,297.15,25008.0,282.6589,282.773,282.4115,282.6779,25008.0
2023-06-09 15:20:00,297.15,297.15,296.89,296.96,29146.0,282.6779,282.6779,282.4305,282.4971,29146.0
2023-06-09 15:30:00,296.94,297.13,296.7,296.91,49693.0,282.4781,282.6589,282.2498,282.4496,49693.0
2023-06-09 15:40:00,296.91,297.43,296.85,296.93,45840.0,282.4496,282.9442,282.3925,282.4686,45840.0
2023-06-09 15:50:00,296.99,297.5,296.79,297.38,213739.0,282.5257,283.0108,282.3354,282.8967,213739.0
2023-06-12 09:30:00,298.4,301.34,297.65,301.34,167646.0,283.867,286.6638,283.1535,286.6638,167646.0
2023-06-12 09:40:00,301.27,301.79,300.0,300.45,170898.0,286.5972,287.0919,285.3891,285.8172,170898.0
2023-06-12 09:50:00,300.56,302.61,300.33,302.13,123983.0,285.9218,287.872,285.703,287.4153,123983.0
2023-06-12 10:00:00,302.06,302.46,301.32,301.69,81437.0,287.3488,287.7293,286.6448,286.9968,81437.0
2023-06-12 10:10:00,301.74,302.35,300.85,300.92,92669.0,287.0443,287.6246,286.1977,286.2643,92669.0
2023-06-12 10:20:00,300.92,301.04,300.2,300.31,52969.0,286.2643,286.3784,285.5793,285.684,52969.0
2023-06-12 10:30:00,300.32,300.55,299.18,299.25,115257.0,285.6935,285.9123,284.609,284.6756,115257.0
2023-06-12 10:40:00,299.31,299.65,298.91,299.65,48841.0,284.7327,285.0561,284.3522,285.0561,48841.0
2023-06-12 10:50:00,299.72,300.31,299.56,300.23,49668.0,285.1227,285.684,284.9705,285.6079,49668.0
2023-06-12 11:00:00,300.23,300.74,299.8,300.25,68785.0,285.6079,286.093,285.1988,285.6269,68785.0
2023-06-12 11:10:00,300.25,300.66,300.17,300.4,35300.0,285.6269,286.0169,285.5508,285.7696,35300.0
2023-06-12 11:20:00,300.42,300.42,299.8,300.12,29028.0,285.7886,285.7886,285.1988,285.5032,29028.0
2023-06-12 11:30:00,300.06,300.18,299.84,300.12,40333.0,285.4462,285.5603,285.2369,285.5032,40333.0
2023-06-12 11:40:00,300.18,300.28,299.84,300.0,37447.0,285.5603,285.6554,285.2369,285.3891,37447.0
2023-06-12 11:50:00,300.0,300.25,299.84,300.23,26868.0,285.3891,285.6269,285.2369,285.6079,26868.0
2023-06-12 12:00:00,300.21,300.34,299.97,300.27,25998.0,285.5889,285.7125,285.3605,285.6459,25998.0
2023-06-12 12:10:00,300.21,300.75,300.17,300.49,31247.0,285.5889,286.1026,285.5508,285.8552,31247.0
2023-06-12 12:20:00,300.49,301.03,300.46,300.84,25492.0,285.8552,286.3689,285.8267,286.1882,25492.0
2023-06-12 12:30:00,300.83,300.96,300.66,300.84,19674.0,286.1787,286.3023,286.0169,286.1882,19674.0
2023-06-12 12:40:00,300.84,301.5,300.84,301.02,29879.0,286.1882,286.816,286.1882,286.3594,29879.0
2023-06-12 12:50:00,300.96,301.17,300.88,301.1,21656.0,286.3023,286.5021,286.2262,286.4355,21656.0
2023-06-12 13:00:00,301.11,301.55,301.03,301.19,22301.0,286.445,286.8636,286.3689,286.5211,22301.0
2023-06-12 13:10:00,301.25,301.86,301.09,301.74,24312.0,286.5782,287.1585,286.426,287.0443,24312.0
2023-06-12 13:20:00,301.7,301.93,301.52,301.56,31717.0,287.0063,287.2251,286.8351,286.8731,31717.0
2023-06-12 13:30:00,301.61,301.64,301.16,301.3,21704.0,286.9207,286.9492,286.4926,286.6258,21704.0
2023-06-12 13:40:00,301.26,301.36,300.56,300.56,20472.0,286.5877,286.6828,285.9218,285.9218,20472.0
2023-06-12 13:50:00,300.57,300.85,300.4,300.46,22496.0,285.9313,286.1977,285.7696,285.8267,22496.0
2023-06-12 14:00:00,300.51,300.8,300.44,300.72,24982.0,285.8742,286.1501,285.8077,286.074,24982.0
2023-06-12 14:10:00,300.73,300.97,300.61,300.69,21353.0,286.0835,286.3118,285.9694,286.0455,21353.0
2023-06-12 14:20:00,300.72,300.72,300.05,300.09,25091.0,286.074,286.074,285.4366,285.4747,25091.0
2023-06-12 14:30:00,300.06,300.48,300.05,300.22,20234.0,285.4462,285.8457,285.4366,285.5984,20234.0
2023-06-12 14:40:00,300.22,300.34,299.97,300.18,42972.0,285.5984,285.7125,285.3605,285.5603,42972.0
2023-06-12 14:50:00,300.17,300.32,299.99,300.3,34963.0,285.5508,285.6935,285.3796,285.6745,34963.0
2023-06-12 15:00:00,300.32,301.05,300.31,301.02,89414.0,285.6935,286.3879,285.684,286.3594,89414.0
2023-06-12 15:10:00,301.03,301.77,300.84,300.9,76924.0,286.3689,287.0729,286.1882,286.2452,76924.0
2023-06-12 15:20:00,300.9,300.93,300.58,300.79,34508.0,286.2452,286.2738,285.9408,286.1406,34508.0
2023-06-12 15:30:00,300.83,300.9,300.51,300.79,76672.0,286.1787,286.2452,285.8742,286.1406,76672.0
2023-06-12 15:40:00,300.83,301.07,300.73,300.78,54119.0,286.1787,286.407,286.0835,286.1311,54119.0
2023-06-12 15:50:00,300.8,300.95,300.34,300.89,209279.0,286.1501,286.2928,285.7125,286.2357,209279.0
2023-06-13 09:30:00,302.4,303.82,301.5,303.66,255611.0,287.6722,289.023,286.816,288.8708,255611.0
2023-06-13 09:40:00,303.61,304.12,302.6,303.64,84848.0,288.8233,289.3084,287.8625,288.8518,84848.0
2023-06-13 09:50:00,303.63,304.05,301.86,302.23,67441.0,288.8423,289.2418,287.1585,287.5105,67441.0
2023-06-13 10:00:00,302.18,302.34,300.16,300.29,116286.0,287.4629,287.6151,285.5413,285.665,116286.0
2023-06-13 10:10:00,300.19,300.42,298.67,299.94,82994.0,285.5698,285.7886,284.1239,285.332,82994.0
2023-06-13 10:20:00,299.97,300.57,299.54,300.19,47156.0,285.3605,285.9313,284.9515,285.5698,47156.0
2023-06-13 10:30:00,300.19,300.74,299.51,300.48,31400.0,285.5698,286.093,284.9229,285.8457,31400.0
2023-06-13 10:40:00,300.54,300.84,299.98,300.14,32626.0,285.9028,286.1882,285.3701,285.5223,32626.0
2023-06-13 10:50:00,300.17,300.8,300.1,300.13,39991.0,285.5508,286.1501,285.4842,285.5127,39991.0
2023-06-13 11:00:00,300.21,300.28,299.29,299.33,37845.0,285.5889,285.6554,284.7137,284.7517,37845.0
2023-06-13 11:10:00,299.35,300.78,299.35,300.7,43212.0,284.7707,286.1311,284.7707,286.055,43212.0
2023-06-13 11:20:00,300.6,301.18,300.29,301.12,50419.0,285.9599,286.5116,285.665,286.4545,50419.0
2023-06-13 11:30:00,301.19,301.42,300.51,300.52,38548.0,286.5211,286.7399,285.8742,285.8838,38548.0
2023-06-13 11:40:00,300.59,301.09,300.5,300.78,23613.0,285.9503,286.426,285.8647,286.1311,23613.0
2023-06-13 11:50:00,300.76,301.75,300.63,301.44,56868.0,286.1121,287.0539,285.9884,286.7589,56868.0
2023-06-13 12:00:00,301.33,302.02,301.17,301.76,33082.0,286.6543,287.3107,286.5021,287.0634,33082.0
2023-06-13 12:10:00,301.7,302.19,301.63,301.73,36439.0,287.0063,287.4724,286.9397,287.0348,36439.0
2023-06-13 12:20:00,301.77,302.2,301.63,301.8,24807.0,287.0729,287.4819,286.9397,287.1014,24807.0
2023-06-13 12:30:00,301.82,301.96,301.38,301.51,32948.0,287.1204,287.2536,286.7019,286.8255,32948.0
2023-06-13 12:40:00,301.53,301.68,300.86,300.99,24464.0,286.8446,286.9873,286.2072,286.3309,24464.0
2023-06-13 12:50:00,300.99,301.14,300.84,301.07,22372.0,286.3309,286.4736,286.1882,286.407,22372.0
2023-06-13 13:00:00,301.06,301.7,300.89,300.91,39939.0,286.3975,287.0063,286.2357,286.2548,39939.0
2023-06-13 13:10:00,300.93,301.0,300.65,300.76,36237.0,286.2738,286.3404,286.0074,286.1121,36237.0
2023-06-13 13:20:00,300.8,301.03,300.5,300.95,28635.0,286.1501,286.3689,285.8647,286.2928,28635.0
2023-06-13 13:30:00,300.99,301.33,300.75,300.87,30534.0,286.3309,286.6543,286.1026,286.2167,30534.0
2023-06-13 13:40:00,300.91,301.15,300.66,301.15,29403.0,286.2548,286.4831,286.0169,286.4831,29403.0
2023-06-13 13:50:00,301.15,301.15,300.62,300.82,32378.0,286.4831,286.4831,285.9789,286.1691,32378.0
2023-06-13 14:00:00,300.81,300.91,300.27,300.43,29433.0,286.1596,286.2548,285.6459,285.7981,29433.0
2023-06-13 14:10:00,300.39,300.43,300.03,300.27,40696.0,285.7601,285.7981,285.4176,285.6459,40696.0
2023-06-13 14:20:00,300.33,300.64,300.16,300.25,42498.0,285.703,285.9979,285.5413,285.6269,42498.0
2023-06-13 14:30:00,300.2,300.31,299.7,300.01,46696.0,285.5793,285.684,285.1037,285.3986,46696.0
2023-06-13 14:40:00,300.03,300.08,299.52,299.88,53568.0,285.4176,285.4652,284.9325,285.2749,53568.0
2023-06-13 14:50:00,299.81,300.27,299.8,299.98,38163.0,285.2083,285.6459,285.1988,285.3701,38163.0
2023-06-13 15:00:00,299.99,300.08,299.72,299.84,38700.0,285.3796,285.4652,285.1227,285.2369,38700.0
2023-06-13 15:10:00,299.81,299.84,299.38,299.46,35234.0,285.2083,285.2369,284.7993,284.8754,35234.0
2023-06-13 15:20:00,299.5,299.51,299.05,299.12,52069.0,284.9134,284.9229,284.4853,284.5519,52069.0
2023-06-13 15:30:00,299.14,299.22,298.77,298.94,57970.0,284.571,284.6471,284.219,284.3807,57970.0
2023-06-13 15:40:00,299.07,299.72,299.07,299.54,68564.0,284.5044,285.1227,284.5044,284.9515,68564.0
2023-06-13 15:50:00,299.61,300.27,299.3,300.17,261211.0,285.0181,285.6459,284.7232,285.5508,261211.0
2023-06-14 09:30:00,300.99,302.56,299.65,301.77,136557.0,286.3309,287.8244,285.0561,287.0729,136557.0
2023-06-14 09:40:00,301.78,301.87,300.35,300.47,48104.0,287.0824,287.168,285.722,285.8362,48104.0
2023-06-14 09:50:00,300.5,301.41,300.4,300.7,40820.0,285.8647,286.7304,285.7696,286.055,40820.0
2023-06-14 10:00:00,300.7,301.51,300.09,300.29,77067.0,286.055,286.8255,285.4747,285.665,77067.0
2023-06-14 10:10:00,300.26,300.38,299.86,300.24,64534.0,285.6364,285.7506,285.2559,285.6174,64534.0
2023-06-14 10:20:00,300.32,300.57,299.9,300.29,47597.0,285.6935,285.9313,285.294,285.665,47597.0
2023-06-14 10:30:00,300.25,300.75,300.09,300.54,52438.0,285.6269,286.1026,285.4747,285.9028,52438.0
2023-06-14 10:40:00,300.39,300.67,300.18,300.53,36791.0,285.7601,286.0264,285.5603,285.8933,36791.0
2023-06-14 10:50:00,300.49,301.26,300.48,301.05,50130.0,285.8552,286.5877,285.8457,286.3879,50130.0
2023-06-14 11:00:00,301.09,301.45,300.83,301.04,44069.0,286.426,286.7685,286.1787,286.3784,44069.0
2023-06-14 11:10:00,301.02,301.09,300.5,300.55,30907.0,286.3594,286.426,285.8647,285.9123,30907.0
2023-06-14 11:20:00,300.51,300.91,300.23,300.26,33993.0,285.8742,286.2548,285.6079,285.6364,33993.0
2023-06-14 11:30:00,300.34,300.34,299.64,299.64,40403.0,285.7125,285.7125,285.0466,285.0466,40403.0
2023-06-14 11:40:00,299.66,299.79,299.5,299.79,22375.0,285.0656,285.1893,284.9134,285.1893,22375.0
2023-06-14 11:50:00,299.75,299.95,299.49,299.67,20029.0,285.1513,285.3415,284.9039,285.0752,20029.0
2023-06-14 12:00:00,299.7,299.7,299.35,299.61,14695.0,285.1037,285.1037,284.7707,285.0181,14695.0
2023-06-14 12:10:00,299.62,299.8,299.34,299.72,19525.0,285.0276,285.1988,284.7612,285.1227,19525.0
2023-06-14 12:20:00,299.72,299.78,299.42,299.64,17747.0,285.1227,285.1798,284.8373,285.0466,17747.0
2023-06-14 12:30:00,299.65,299.65,299.3,299.48,12230.0,285.0561,285.0561,284.7232,284.8944,12230.0
2023-06-14 12:40:00,299.51,299.51,299.17,299.17,15854.0,284.9229,284.9229,284.5995,284.5995,15854.0
2023-06-14 12:50:00,299.19,299.43,299.12,299.4,13149.0,284.6185,284.8468,284.5519,284.8183,13149.0
2023-06-14 13:00:00,299.41,299.41,298.93,298.96,15855.0,284.8278,284.8278,284.3712,284.3997,15855.0
2023-06-14 13:10:00,298.93,299.02,298.42,298.89,32888.0,284.3712,284.4568,283.886,284.3331,32888.0
2023-06-14 13:20:00,298.92,299.2,298.78,299.01,26392.0,284.3617,284.628,284.2285,284.4473,26392.0
2023-06-14 13:30:00,299.05,299.24,299.01,299.23,14412.0,284.4853,284.6661,284.4473,284.6566,14412.0
2023-06-14 13:40:00,299.27,299.39,299.03,299.09,15018.0,284.6946,284.8088,284.4663,284.5234,15018.0
2023-06-14 13:50:00,299.08,299.26,298.78,298.87,18869.0,284.5139,284.6851,284.2285,284.3141,18869.0
2023-06-14 14:00:00,298.76,298.76,295.62,296.59,132836.0,284.2095,284.2095,281.2224,282.1452,132836.0
2023-06-14 14:10:00,296.7,297.18,296.23,296.88,108254.0,282.2498,282.7064,281.8027,282.421,108254.0
2023-06-14 14:20:00,296.87,297.1,296.46,297.03,54662.0,282.4115,282.6303,282.0215,282.5637,54662.0
2023-06-14 14:30:00,297.0,297.82,296.77,297.28,64035.0,282.5352,283.3153,282.3164,282.8016,64035.0
2023-06-14 14:40:00,297.28,298.34,297.21,298.09,44296.0,282.8016,283.8099,282.735,283.5721,44296.0
2023-06-14 14:50:00,298.1,298.51,297.65,298.08,79678.0,283.5816,283.9716,283.1535,283.5626,79678.0
2023-06-14 15:00:00,298.21,299.95,298.18,299.38,65248.0,283.6863,285.3415,283.6577,284.7993,65248.0
2023-06-14 15:10:00,299.46,299.55,297.75,298.41,59067.0,284.8754,284.961,283.2487,283.8765,59067.0
2023-06-14 15:20:00,298.47,299.75,298.35,299.15,81157.0,283.9336,285.1513,283.8194,284.5805,81157.0
2023-06-14 15:30:00,299.16,299.73,298.69,299.28,75568.0,284.59,285.1322,284.1429,284.7041,75568.0
2023-06-14 15:40:00,299.34,299.57,298.74,298.82,82048.0,284.7612,284.98,284.1904,284.2666,82048.0
2023-06-14 15:50:00,298.74,299.93,298.37,299.77,335345.0,284.1904,285.3225,283.8385,285.1703,335345.0
2023-06-15 09:30:00,300.84,301.25,299.58,300.41,199105.0,286.1882,286.5782,284.9895,285.7791,199105.0
2023-06-15 09:40:00,300.41,301.77,300.28,301.08,99307.0,285.7791,287.0729,285.6554,286.4165,99307.0
2023-06-15 09:50:00,301.23,302.6,301.22,302.46,112908.0,286.5592,287.8625,286.5497,287.7293,112908.0
2023-06-15 10:00:00,302.46,303.19,302.11,302.3,127416.0,287.7293,288.4237,287.3963,287.5771,127416.0
2023-06-15 10:10:00,302.41,302.59,300.88,301.05,85276.0,287.6817,287.8529,286.2262,286.3879,85276.0
2023-06-15 10:20:00,301.04,302.08,301.04,301.95,32041.0,286.3784,287.3678,286.3784,287.2441,32041.0
2023-06-15 10:30:00,301.98,302.12,300.97,301.08,35349.0,287.2726,287.4058,286.3118,286.4165,35349.0
2023-06-15 10:40:00,301.05,301.93,300.99,301.77,39839.0,286.3879,287.2251,286.3309,287.0729,39839.0
2023-06-15 10:50:00,301.8,301.86,301.4,301.54,35261.0,287.1014,287.1585,286.7209,286.8541,35261.0
2023-06-15 11:00:00,301.55,301.72,301.33,301.56,36263.0,286.8636,287.0253,286.6543,286.8731,36263.0
2023-06-15 11:10:00,301.57,302.34,301.4,302.09,68861.0,286.8826,287.6151,286.7209,287.3773,68861.0
2023-06-15 11:20:00,302.14,302.56,302.04,302.31,38886.0,287.4249,287.8244,287.3297,287.5866,38886.0
2023-06-15 11:30:00,302.31,302.31,301.8,301.95,48577.0,287.5866,287.5866,287.1014,287.2441,48577.0
2023-06-15 11:40:00,302.0,302.11,301.55,301.81,59399.0,287.2917,287.3963,286.8636,287.1109,59399.0
2023-06-15 11:50:00,301.77,301.97,301.41,301.49,28612.0,287.0729,287.2631,286.7304,286.8065,28612.0
2023-06-15 12:00:00,301.48,301.53,300.99,301.31,31956.0,286.797,286.8446,286.3309,286.6353,31956.0
2023-06-15 12:10:00,301.31,301.45,301.0,301.37,35095.0,286.6353,286.7685,286.3404,286.6924,35095.0
2023-06-15 12:20:00,301.3,301.8,301.3,301.49,27916.0,286.6258,287.1014,286.6258,286.8065,27916.0
2023-06-15 12:30:00,301.51,301.75,301.28,301.54,30631.0,286.8255,287.0539,286.6067,286.8541,30631.0
2023-06-15 12:40:00,301.54,301.63,301.14,301.22,34911.0,286.8541,286.9397,286.4736,286.5497,34911.0
2023-06-15 12:50:00,301.22,301.61,301.21,301.52,37286.0,286.5497,286.9207,286.5402,286.8351,37286.0
2023-06-15 13:00:00,301.55,301.61,301.05,301.17,40024.0,286.8636,286.9207,286.3879,286.5021,40024.0
2023-06-15 13:10:00,301.21,301.4,300.88,301.09,32417.0,286.5402,286.7209,286.2262,286.426,32417.0
2023-06-15 13:20:00,301.11,301.31,300.98,301.23,53071.0,286.445,286.6353,286.3214,286.5592,53071.0
2023-06-15 13:30:00,301.26,301.55,301.02,301.17,28911.0,286.5877,286.8636,286.3594,286.5021,28911.0
2023-06-15 13:40:00,301.19,301.75,301.06,301.65,32145.0,286.5211,287.0539,286.3975,286.9587,32145.0
2023-06-15 13:50:00,301.63,301.81,301.55,301.59,45084.0,286.9397,287.1109,286.8636,286.9016,45084.0
2023-06-15 14:00:00,301.64,301.74,301.28,301.37,58741.0,286.9492,287.0443,286.6067,286.6924,58741.0
2023-06-15 14:10:00,301.31,301.73,301.13,301.73,36957.0,286.6353,287.0348,286.464,287.0348,36957.0
2023-06-15 14:20:00,301.64,302.06,301.63,302.0,35174.0,286.9492,287.3488,286.9397,287.2917,35174.0
2023-06-15 14:30:00,302.05,302.55,302.01,302.44,30154.0,287.3392,287.8149,287.3012,287.7102,30154.0
2023-06-15 14:40:00,302.45,302.73,302.27,302.69,32501.0,287.7198,287.9861,287.5485,287.9481,32501.0
2023-06-15 14:50:00,302.71,303.43,302.71,303.25,51501.0,287.9671,288.652,287.9671,288.4808,51501.0
2023-06-15 15:00:00,303.29,303.43,302.33,302.48,40048.0,288.5188,288.652,287.6056,287.7483,40048.0
2023-06-15 15:10:00,302.41,302.9,302.21,302.27,36076.0,287.6817,288.1478,287.4914,287.5485,36076.0
2023-06-15 15:20:00,302.2,302.31,301.92,302.26,43321.0,287.4819,287.5866,287.2156,287.539,43321.0
2023-06-15 15:30:00,302.28,302.39,301.85,302.04,52844.0,287.558,287.6627,287.149,287.3297,52844.0
2023-06-15 15:40:00,302.09,302.32,301.89,302.13,67770.0,287.3773,287.5961,287.187,287.4153,67770.0
2023-06-15 15:50:00,302.2,302.47,301.57,302.23,239385.0,287.4819,287.7388,286.8826,287.5105,239385.0
2023-06-16 09:30:00,304.34,304.45,301.83,302.59,1363429.0,289.5177,289.6224,287.13,287.8529,1363429.0
2023-06-16 09:40:00,302.7,302.98,301.71,302.53,123451.0,287.9576,288.2239,287.0158,287.7959,123451.0
2023-06-16 09:50:00,302.5,302.76,301.9,302.53,45263.0,287.7673,288.0147,287.1965,287.7959,45263.0
2023-06-16 10:00:00,302.49,303.71,302.48,303.65,69297.0,287.7578,288.9184,287.7483,288.8613,69297.0
2023-06-16 10:10:00,303.63,304.5,302.86,304.46,86333.0,288.8423,289.6699,288.1098,289.6319,86333.0
2023-06-16 10:20:00,304.37,305.4,304.04,305.35,115131.0,289.5462,290.5261,289.2323,290.4785,115131.0
2023-06-16 10:30:00,305.33,305.98,305.01,305.08,97312.0,290.4595,291.0778,290.1551,290.2217,97312.0
2023-06-16 10:40:00,305.14,305.14,303.04,303.22,49849.0,290.2787,290.2787,288.281,288.4523,49849.0
2023-06-16 10:50:00,303.14,303.82,303.06,303.53,35765.0,288.3762,289.023,288.3,288.7472,35765.0
2023-06-16 11:00:00,303.45,303.48,302.9,303.44,43964.0,288.6711,288.6996,288.1478,288.6615,43964.0
2023-06-16 11:10:00,303.5,303.94,303.33,303.65,23239.0,288.7186,289.1372,288.5569,288.8613,23239.0
2023-06-16 11:20:00,303.63,303.63,302.84,303.25,27044.0,288.8423,288.8423,288.0908,288.4808,27044.0
2023-06-16 11:30:00,303.32,303.49,302.65,302.97,25081.0,288.5474,288.7091,287.91,288.2144,25081.0
2023-06-16 11:40:00,302.97,303.11,302.51,302.73,44710.0,288.2144,288.3476,287.7768,287.9861,44710.0
2023-06-16 11:50:00,302.71,303.4,302.39,303.38,39108.0,287.9671,288.6235,287.6627,288.6045,39108.0
2023-06-16 12:00:00,303.43,303.85,303.34,303.61,21407.0,288.652,289.0516,288.5664,288.8233,21407.0
2023-06-16 12:10:00,303.64,303.77,303.05,303.77,29354.0,288.8518,288.9755,288.2905,288.9755,29354.0
2023-06-16 12:20:00,303.71,304.16,303.59,304.05,29987.0,288.9184,289.3465,288.8042,289.2418,29987.0
2023-06-16 12:30:00,304.01,304.2,303.83,303.87,22522.0,289.2038,289.3845,289.0325,289.0706,22522.0
2023-06-16 12:40:00,303.85,303.98,303.64,303.94,23855.0,289.0516,289.1752,288.8518,289.1372,23855.0
2023-06-16 12:50:00,303.94,304.67,303.84,304.55,39462.0,289.1372,289.8316,289.0421,289.7175,39462.0
2023-06-16 13:00:00,304.55,304.78,304.46,304.65,36446.0,289.7175,289.9363,289.6319,289.8126,36446.0
2023-06-16 13:10:00,304.64,305.17,304.57,305.09,41652.0,289.8031,290.3073,289.7365,290.2312,41652.0
2023-06-16 13:20:00,305.05,305.21,304.43,304.63,32020.0,290.1931,290.3453,289.6033,289.7936,32020.0
2023-06-16 13:30:00,304.59,305.09,304.59,304.86,28641.0,289.7555,290.2312,289.7555,290.0124,28641.0
2023-06-16 13:40:00,304.82,304.92,304.57,304.57,17747.0,289.9743,290.0695,289.7365,289.7365,17747.0
2023-06-16 13:50:00,304.56,305.15,304.45,305.11,45972.0,289.727,290.2883,289.6224,290.2502,45972.0
2023-06-16 14:00:00,305.04,305.16,304.04,304.23,33388.0,290.1836,290.2978,289.2323,289.4131,33388.0
2023-06-16 14:10:00,304.21,304.6,303.67,303.82,34253.0,289.394,289.765,288.8803,289.023,34253.0
2023-06-16 14:20:00,303.86,304.14,303.85,304.05,42126.0,289.0611,289.3275,289.0516,289.2418,42126.0
2023-06-16 14:30:00,304.03,304.07,303.49,303.68,31464.0,289.2228,289.2609,288.7091,288.8899,31464.0
2023-06-16 14:40:00,303.65,303.65,303.1,303.3,38517.0,288.8613,288.8613,288.3381,288.5284,38517.0
2023-06-16 14:50:00,303.24,303.33,302.53,302.86,36495.0,288.4713,288.5569,287.7959,288.1098,36495.0
2023-06-16 15:00:00,302.86,303.05,302.34,302.51,78349.0,288.1098,288.2905,287.6151,287.7768,78349.0
2023-06-16 15:10:00,302.51,302.54,301.94,302.23,51174.0,287.7768,287.8054,287.2346,287.5105,51174.0
2023-06-16 15:20:00,302.24,302.46,301.66,301.98,40052.0,287.52,287.7293,286.9682,287.2726,40052.0
2023-06-16 15:30:00,301.97,302.06,301.61,301.81,60474.0,287.2631,287.3488,286.9207,287.1109,60474.0
2023-06-16 15:40:00,301.83,301.92,301.03,301.12,106322.0,287.13,287.2156,286.3689,286.4545,106322.0
2023-06-16 15:50:00,301.23,301.46,300.14,300.47,614372.0,286.5592,286.778,285.5223,285.8362,614372.0
2023-06-20 09:30:00,299.77,300.03,298.3,299.55,133405.0,285.1703,285.4176,283.7719,284.961,133405.0
2023-06-20 09:40:00,299.55,300.03,298.29,299.86,65529.0,284.961,285.4176,283.7624,285.2559,65529.0
2023-06-20 09:50:00,299.88,300.12,299.3,299.67,83396.0,285.2749,285.5032,284.7232,285.0752,83396.0
2023-06-20 10:00:00,299.52,300.65,299.32,300.49,58944.0,284.9325,286.0074,284.7422,285.8552,58944.0
2023-06-20 10:10:00,300.64,301.04,299.7,299.76,53443.0,285.9979,286.3784,285.1037,285.1608,53443.0
2023-06-20 10:20:00,299.77,299.89,298.23,298.66,61412.0,285.1703,285.2844,283.7053,284.1143,61412.0
2023-06-20 10:30:00,298.67,299.55,298.54,299.2,36691.0,284.1239,284.961,284.0002,284.628,36691.0
2023-06-20 10:40:00,299.19,300.54,299.08,300.54,51920.0,284.6185,285.9028,284.5139,285.9028,51920.0
2023-06-20 10:50:00,300.59,300.78,299.51,300.47,40390.0,285.9503,286.1311,284.9229,285.8362,40390.0
2023-06-20 11:00:00,300.44,301.11,300.42,300.9,44787.0,285.8077,286.445,285.7886,286.2452,44787.0
2023-06-20 11:10:00,300.99,301.29,300.68,301.09,33802.0,286.3309,286.6163,286.036,286.426,33802.0
2023-06-20 11:20:00,301.03,301.36,300.82,301.04,25438.0,286.3689,286.6828,286.1691,286.3784,25438.0
2023-06-20 11:30:00,301.03,301.72,300.94,301.41,37475.0,286.3689,287.0253,286.2833,286.7304,37475.0
2023-06-20 11:40:00,301.49,301.5,300.77,301.06,34627.0,286.8065,286.816,286.1216,286.3975,34627.0
2023-06-20 11:50:00,301.05,301.32,300.89,301.11,25093.0,286.3879,286.6448,286.2357,286.445,25093.0
2023-06-20 12:00:00,301.12,301.4,300.94,301.12,23318.0,286.4545,286.7209,286.2833,286.4545,23318.0
2023-06-20 12:10:00,301.19,301.35,301.05,301.29,18316.0,286.5211,286.6733,286.3879,286.6163,18316.0
2023-06-20 12:20:00,301.29,301.85,301.22,301.56,21144.0,286.6163,287.149,286.5497,286.8731,21144.0
2023-06-20 12:30:00,301.6,301.8,301.26,301.62,26991.0,286.9112,287.1014,286.5877,286.9302,26991.0
2023-06-20 12:40:00,301.59,302.1,301.58,301.84,26959.0,286.9016,287.3868,286.8921,287.1395,26959.0
2023-06-20 12:50:00,301.9,302.24,301.62,302.14,24424.0,287.1965,287.52,286.9302,287.4249,24424.0
2023-06-20 13:00:00,302.14,302.65,302.13,302.49,37897.0,287.4249,287.91,287.4153,287.7578,37897.0
2023-06-20 13:10:00,302.53,302.75,302.16,302.22,38413.0,287.7959,288.0051,287.4439,287.501,38413.0
2023-06-20 13:20:00,302.28,302.33,301.69,301.87,22326.0,287.558,287.6056,286.9968,287.168,22326.0
2023-06-20 13:30:00,301.8,302.14,301.74,302.1,21740.0,287.1014,287.4249,287.0443,287.3868,21740.0
2023-06-20 13:40:00,302.1,302.32,301.82,302.12,21673.0,287.3868,287.5961,287.1204,287.4058,21673.0
2023-06-20 13:50:00,302.22,302.31,301.63,301.7,24636.0,287.501,287.5866,286.9397,287.0063,24636.0
2023-06-20 14:00:00,301.68,302.01,301.63,301.79,16500.0,286.9873,287.3012,286.9397,287.0919,16500.0
2023-06-20 14:10:00,301.86,301.99,301.67,301.87,15977.0,287.1585,287.2822,286.9777,287.168,15977.0
2023-06-20 14:20:00,301.91,302.03,301.62,301.8,18336.0,287.2061,287.3202,286.9302,287.1014,18336.0
2023-06-20 14:30:00,301.81,301.81,301.38,301.46,34267.0,287.1109,287.1109,286.7019,286.778,34267.0
2023-06-20 14:40:00,301.43,301.72,301.31,301.68,25781.0,286.7494,287.0253,286.6353,286.9873,25781.0
2023-06-20 14:50:00,301.65,301.86,301.54,301.76,21886.0,286.9587,287.1585,286.8541,287.0634,21886.0
2023-06-20 15:00:00,301.84,302.03,301.66,301.88,24796.0,287.1395,287.3202,286.9682,287.1775,24796.0
2023-06-20 15:10:00,301.92,302.2,301.64,301.71,33082.0,287.2156,287.4819,286.9492,287.0158,33082.0
2023-06-20 15:20:00,301.76,301.95,301.61,301.8,30021.0,287.0634,287.2441,286.9207,287.1014,30021.0
2023-06-20 15:30:00,301.77,301.94,301.31,301.78,56497.0,287.0729,287.2346,286.6353,287.0824,56497.0
2023-06-20 15:40:00,301.81,301.9,301.62,301.88,62518.0,287.1109,287.1965,286.9302,287.1775,62518.0
2023-06-20 15:50:00,301.85,302.02,301.14,301.48,199035.0,287.149,287.3107,286.4736,286.797,199035.0
2023-06-21 09:30:00,302.87,302.87,300.52,301.03,99486.0,288.1193,288.1193,285.8838,286.3689,99486.0
2023-06-21 09:40:00,300.96,301.34,300.38,301.23,48585.0,286.3023,286.6638,285.7506,286.5592,48585.0
2023-06-21 09:50:00,301.11,302.02,300.8,301.38,22997.0,286.445,287.3107,286.1501,286.7019,22997.0
2023-06-21 10:00:00,301.35,301.35,300.17,300.38,38491.0,286.6733,286.6733,285.5508,285.7506,38491.0
2023-06-21 10:10:00,300.37,301.38,300.29,301.29,25112.0,285.7411,286.7019,285.665,286.6163,25112.0
2023-06-21 10:20:00,301.33,302.35,301.14,301.65,46020.0,286.6543,287.6246,286.4736,286.9587,46020.0
2023-06-21 10:30:00,301.77,301.93,301.29,301.84,26961.0,287.0729,287.2251,286.6163,287.1395,26961.0
2023-06-21 10:40:00,301.9,301.95,301.12,301.38,23808.0,287.1965,287.2441,286.4545,286.7019,23808.0
2023-06-21 10:50:00,301.35,302.26,301.2,302.26,41408.0,286.6733,287.539,286.5306,287.539,41408.0
2023-06-21 11:00:00,302.22,302.54,302.0,302.06,21682.0,287.501,287.8054,287.2917,287.3488,21682.0
2023-06-21 11:10:00,302.21,302.93,302.12,302.87,23027.0,287.4914,288.1764,287.4058,288.1193,23027.0
2023-06-21 11:20:00,302.96,303.38,302.86,302.93,29973.0,288.2049,288.6045,288.1098,288.1764,29973.0
2023-06-21 11:30:00,302.92,302.93,302.35,302.63,21261.0,288.1669,288.1764,287.6246,287.891,21261.0
2023-06-21 11:40:00,302.73,302.92,302.61,302.67,9674.0,287.9861,288.1669,287.872,287.929,9674.0
2023-06-21 11:50:00,302.71,302.73,302.38,302.5,25306.0,287.9671,287.9861,287.6532,287.7673,25306.0
2023-06-21 12:00:00,302.54,303.24,302.41,303.23,17553.0,287.8054,288.4713,287.6817,288.4618,17553.0
2023-06-21 12:10:00,303.19,303.57,303.02,303.31,17759.0,288.4237,288.7852,288.262,288.5379,17759.0
2023-06-21 12:20:00,303.31,303.38,303.1,303.33,12448.0,288.5379,288.6045,288.3381,288.5569,12448.0
2023-06-21 12:30:00,303.4,303.45,303.06,303.07,15553.0,288.6235,288.6711,288.3,288.3096,15553.0
2023-06-21 12:40:00,303.05,303.16,301.95,302.07,13814.0,288.2905,288.3952,287.2441,287.3583,13814.0
2023-06-21 12:50:00,302.01,302.27,301.87,301.94,19431.0,287.3012,287.5485,287.168,287.2346,19431.0
2023-06-21 13:00:00,301.94,301.99,301.72,301.97,17345.0,287.2346,287.2822,287.0253,287.2631,17345.0
2023-06-21 13:10:00,302.05,302.17,301.83,301.85,10059.0,287.3392,287.4534,287.13,287.149,10059.0
2023-06-21 13:20:00,301.82,301.83,301.41,301.48,22753.0,287.1204,287.13,286.7304,286.797,22753.0
2023-06-21 13:30:00,301.49,302.03,301.43,301.93,18414.0,286.8065,287.3202,286.7494,287.2251,18414.0
2023-06-21 13:40:00,301.92,302.1,301.78,302.04,20149.0,287.2156,287.3868,287.0824,287.3297,20149.0
2023-06-21 13:50:00,302.04,302.22,301.89,302.13,17737.0,287.3297,287.501,287.187,287.4153,17737.0
2023-06-21 14:00:00,302.16,302.17,301.91,301.96,19249.0,287.4439,287.4534,287.2061,287.2536,19249.0
2023-06-21 14:10:00,301.95,302.34,301.88,302.26,16320.0,287.2441,287.6151,287.1775,287.539,16320.0
2023-06-21 14:20:00,302.36,302.51,302.18,302.5,19643.0,287.6341,287.7768,287.4629,287.7673,19643.0
2023-06-21 14:30:00,302.5,302.87,302.48,302.66,18545.0,287.7673,288.1193,287.7483,287.9195,18545.0
2023-06-21 14:40:00,302.71,302.74,302.27,302.29,16432.0,287.9671,287.9956,287.5485,287.5676,16432.0
2023-06-21 14:50:00,302.31,302.6,302.2,302.55,21298.0,287.5866,287.8625,287.4819,287.8149,21298.0
2023-06-21 15:00:00,302.55,302.55,301.72,301.85,32713.0,287.8149,287.8149,287.0253,287.149,32713.0
2023-06-21 15:10:00,301.89,301.98,301.63,301.79,20427.0,287.187,287.2726,286.9397,287.0919,20427.0
2023-06-21 15:20:00,301.7,301.71,301.08,301.15,23141.0,287.0063,287.0158,286.4165,286.4831,23141.0
2023-06-21 15:30:00,301.17,301.21,300.37,300.63,38126.0,286.5021,286.5402,285.7411,285.9884,38126.0
2023-06-21 15:40:00,300.54,301.12,300.54,300.9,51725.0,285.9028,286.4545,285.9028,286.2452,51725.0
2023-06-21 15:50:00,300.97,301.21,300.42,300.77,159231.0,286.3118,286.5402,285.7886,286.1216,159231.0
2023-06-22 09:30:00,301.5,301.67,300.2,300.61,119104.0,286.816,286.9777,285.5793,285.9694,119104.0
2023-06-22 09:40:00,300.4,301.12,299.7,300.35,46434.0,285.7696,286.4545,285.1037,285.722,46434.0
2023-06-22 09:50:00,300.19,301.19,300.0,300.26,38608.0,285.5698,286.5211,285.3891,285.6364,38608.0
2023-06-22 10:00:00,300.42,300.59,299.6,300.16,44640.0,285.7886,285.9503,285.0086,285.5413,44640.0
2023-06-22 10:10:00,300.15,301.64,300.15,301.3,38095.0,285.5318,286.9492,285.5318,286.6258,38095.0
2023-06-22 10:20:00,301.34,301.43,300.61,301.37,16971.0,286.6638,286.7494,285.9694,286.6924,16971.0
2023-06-22 10:30:00,301.42,301.94,301.04,301.26,69562.0,286.7399,287.2346,286.3784,286.5877,69562.0
2023-06-22 10:40:00,301.25,301.76,301.07,301.7,35264.0,286.5782,287.0634,286.407,287.0063,35264.0
2023-06-22 10:50:00,301.76,301.93,301.38,301.77,30867.0,287.0634,287.2251,286.7019,287.0729,30867.0
2023-06-22 11:00:00,301.77,302.11,301.68,301.78,53175.0,287.0729,287.3963,286.9873,287.0824,53175.0
2023-06-22 11:10:00,301.86,302.53,301.67,302.36,41988.0,287.1585,287.7959,286.9777,287.6341,41988.0
2023-06-22 11:20:00,302.36,302.84,302.08,302.33,72744.0,287.6341,288.0908,287.3678,287.6056,72744.0
2023-06-22 11:30:00,302.35,302.38,301.54,301.61,29347.0,287.6246,287.6532,286.8541,286.9207,29347.0
2023-06-22 11:40:00,301.61,302.06,301.12,301.24,29724.0,286.9207,287.3488,286.4545,286.5687,29724.0
2023-06-22 11:50:00,301.23,301.31,300.92,301.15,18683.0,286.5592,286.6353,286.2643,286.4831,18683.0
2023-06-22 12:00:00,301.22,301.27,300.64,300.74,38127.0,286.5497,286.5972,285.9979,286.093,38127.0
2023-06-22 12:10:00,300.73,301.2,300.55,301.05,26948.0,286.0835,286.5306,285.9123,286.3879,26948.0
2023-06-22 12:20:00,301.04,301.07,300.4,300.76,31130.0,286.3784,286.407,285.7696,286.1121,31130.0
2023-06-22 12:30:00,300.69,301.49,300.69,301.0,20308.0,286.0455,286.8065,286.0455,286.3404,20308.0
2023-06-22 12:40:00,300.98,301.43,300.93,301.04,14674.0,286.3214,286.7494,286.2738,286.3784,14674.0
2023-06-22 12:50:00,301.06,301.24,300.89,301.05,13593.0,286.3975,286.5687,286.2357,286.3879,13593.0
2023-06-22 13:00:00,301.06,301.17,300.61,300.7,19282.0,286.3975,286.5021,285.9694,286.055,19282.0
2023-06-22 13:10:00,300.63,300.84,300.55,300.67,16571.0,285.9884,286.1882,285.9123,286.0264,16571.0
2023-06-22 13:20:00,300.57,300.88,300.36,300.75,19135.0,285.9313,286.2262,285.7315,286.1026,19135.0
2023-06-22 13:30:00,300.78,300.87,300.4,300.5,19877.0,286.1311,286.2167,285.7696,285.8647,19877.0
2023-06-22 13:40:00,300.47,301.1,300.47,300.98,20286.0,285.8362,286.4355,285.8362,286.3214,20286.0
2023-06-22 13:50:00,300.94,301.16,300.87,301.1,15274.0,286.2833,286.4926,286.2167,286.4355,15274.0
2023-06-22 14:00:00,301.14,301.26,300.78,300.79,18770.0,286.4736,286.5877,286.1311,286.1406,18770.0
2023-06-22 14:10:00,300.7,300.7,300.35,300.56,25280.0,286.055,286.055,285.722,285.9218,25280.0
2023-06-22 14:20:00,300.47,301.01,300.46,301.0,20213.0,285.8362,286.3499,285.8267,286.3404,20213.0
2023-06-22 14:30:00,300.97,301.51,300.97,301.33,19853.0,286.3118,286.8255,286.3118,286.6543,19853.0
2023-06-22 14:40:00,301.39,301.39,300.7,300.71,23461.0,286.7114,286.7114,286.055,286.0645,23461.0
2023-06-22 14:50:00,300.67,301.06,300.5,300.93,44064.0,286.0264,286.3975,285.8647,286.2738,44064.0
2023-06-22 15:00:00,300.89,301.32,300.83,301.2,21967.0,286.2357,286.6448,286.1787,286.5306,21967.0
2023-06-22 15:10:00,301.2,301.22,300.76,301.06,30967.0,286.5306,286.5497,286.1121,286.3975,30967.0
2023-06-22 15:20:00,301.06,301.11,300.51,300.53,36654.0,286.3975,286.445,285.8742,285.8933,36654.0
2023-06-22 15:30:00,300.56,300.7,300.04,300.65,59552.0,285.9218,286.055,285.4271,286.0074,59552.0
2023-06-22 15:40:00,300.68,300.95,300.22,300.4,155192.0,286.036,286.2928,285.5984,285.7696,155192.0
2023-06-22 15:50:00,300.41,301.21,300.36,301.2,258791.0,285.7791,286.5402,285.7315,286.5306,258791.0
2023-06-23 09:30:00,300.32,300.46,299.21,300.01,82191.0,285.6935,285.8267,284.6376,285.3986,82191.0
2023-06-23 09:40:00,299.91,300.33,299.1,300.21,36120.0,285.3035,285.703,284.5329,285.5889,36120.0
2023-06-23 09:50:00,300.11,301.89,300.06,301.73,63336.0,285.4937,287.187,285.4462,287.0348,63336.0
2023-06-23 10:00:00,301.72,302.32,301.6,301.71,68875.0,287.0253,287.5961,286.9112,287.0158,68875.0
2023-06-23 10:10:00,301.66,301.79,300.66,301.73,28074.0,286.9682,287.0919,286.0169,287.0348,28074.0
2023-06-23 10:20:00,301.72,302.08,301.25,301.89,38512.0,287.0253,287.3678,286.5782,287.187,38512.0
2023-06-23 10:30:00,301.89,302.0,300.52,300.82,25645.0,287.187,287.2917,285.8838,286.1691,25645.0
2023-06-23 10:40:00,300.85,301.1,300.33,300.41,33906.0,286.1977,286.4355,285.703,285.7791,33906.0
2023-06-23 10:50:00,300.41,301.48,300.4,301.24,57019.0,285.7791,286.797,285.7696,286.5687,57019.0
2023-06-23 11:00:00,301.24,301.24,300.58,300.78,21252.0,286.5687,286.5687,285.9408,286.1311,21252.0
2023-06-23 11:10:00,300.76,301.19,300.52,301.06,28354.0,286.1121,286.5211,285.8838,286.3975,28354.0
2023-06-23 11:20:00,301.07,301.32,300.83,301.2,30709.0,286.407,286.6448,286.1787,286.5306,30709.0
2023-06-23 11:30:00,301.16,301.4,300.72,300.79,21369.0,286.4926,286.7209,286.074,286.1406,21369.0
2023-06-23 11:40:00,300.88,301.35,300.72,301.35,19211.0,286.2262,286.6733,286.074,286.6733,19211.0
2023-06-23 11:50:00,301.35,301.41,300.92,301.4,22986.0,286.6733,286.7304,286.2643,286.7209,22986.0
2023-06-23 12:00:00,301.47,301.65,301.14,301.16,23629.0,286.7875,286.9587,286.4736,286.4926,23629.0
2023-06-23 12:10:00,301.14,301.68,301.14,301.6,17818.0,286.4736,286.9873,286.4736,286.9112,17818.0
2023-06-23 12:20:00,301.63,301.65,301.35,301.53,17117.0,286.9397,286.9587,286.6733,286.8446,17117.0
2023-06-23 12:30:00,301.57,301.76,301.46,301.66,39206.0,286.8826,287.0634,286.778,286.9682,39206.0
2023-06-23 12:40:00,301.65,302.07,301.6,301.9,37845.0,286.9587,287.3583,286.9112,287.1965,37845.0
2023-06-23 12:50:00,301.86,301.97,301.66,301.93,24678.0,287.1585,287.2631,286.9682,287.2251,24678.0
2023-06-23 13:00:00,301.93,301.97,301.28,301.39,26137.0,287.2251,287.2631,286.6067,286.7114,26137.0
2023-06-23 13:10:00,301.39,301.47,300.95,300.97,16668.0,286.7114,286.7875,286.2928,286.3118,16668.0
2023-06-23 13:20:00,300.99,301.24,300.9,301.14,22375.0,286.3309,286.5687,286.2452,286.4736,22375.0
2023-06-23 13:30:00,301.17,301.59,301.16,301.52,18609.0,286.5021,286.9016,286.4926,286.8351,18609.0
2023-06-23 13:40:00,301.56,301.57,301.1,301.2,20609.0,286.8731,286.8826,286.4355,286.5306,20609.0
2023-06-23 13:50:00,301.21,301.25,300.48,300.56,34243.0,286.5402,286.5782,285.8457,285.9218,34243.0
2023-06-23 14:00:00,300.57,300.59,300.25,300.29,28253.0,285.9313,285.9503,285.6269,285.665,28253.0
2023-06-23 14:10:00,300.36,300.49,300.18,300.38,18907.0,285.7315,285.8552,285.5603,285.7506,18907.0
2023-06-23 14:20:00,300.3,300.47,300.07,300.31,28061.0,285.6745,285.8362,285.4557,285.684,28061.0
2023-06-23 14:30:00,300.31,300.4,299.85,299.92,19510.0,285.684,285.7696,285.2464,285.313,19510.0
2023-06-23 14:40:00,299.86,300.03,299.58,299.7,37280.0,285.2559,285.4176,284.9895,285.1037,37280.0
2023-06-23 14:50:00,299.71,300.16,299.66,300.09,28824.0,285.1132,285.5413,285.0656,285.4747,28824.0
2023-06-23 15:00:00,300.05,300.64,299.89,300.62,43172.0,285.4366,285.9979,285.2844,285.9789,43172.0
2023-06-23 15:10:00,300.66,300.83,300.39,300.56,45835.0,286.0169,286.1787,285.7601,285.9218,45835.0
2023-06-23 15:20:00,300.53,300.59,300.02,300.54,33409.0,285.8933,285.9503,285.4081,285.9028,33409.0
2023-06-23 15:30:00,300.57,300.86,300.4,300.55,78041.0,285.9313,286.2072,285.7696,285.9123,78041.0
2023-06-23 15:40:00,300.53,300.89,300.43,300.89,70802.0,285.8933,286.2357,285.7981,286.2357,70802.0
2023-06-23 15:50:00,300.89,301.13,300.46,300.81,233279.0,286.2357,286.464,285.8267,286.1596,233279.0
2023-06-26 09:30:00,302.67,303.16,301.98,302.89,95762.0,287.929,288.3952,287.2726,288.1383,95762.0
2023-06-26 09:40:00,302.98,304.87,302.65,304.61,70657.0,288.2239,290.0219,287.91,289.7746,70657.0
2023-06-26 09:50:00,304.61,305.28,304.5,304.77,80422.0,289.7746,290.4119,289.6699,289.9268,80422.0
2023-06-26 10:00:00,304.78,305.32,304.69,304.73,70571.0,289.9363,290.45,289.8507,289.8887,70571.0
2023-06-26 10:10:00,304.69,304.76,304.18,304.3,41033.0,289.8507,289.9173,289.3655,289.4797,41033.0
2023-06-26 10:20:00,304.22,304.35,303.77,304.19,29718.0,289.4036,289.5272,288.9755,289.375,29718.0
2023-06-26 10:30:00,304.15,304.15,303.74,303.74,26342.0,289.337,289.337,288.9469,288.9469,26342.0
2023-06-26 10:40:00,303.54,304.63,303.5,304.56,25525.0,288.7567,289.7936,288.7186,289.727,25525.0
2023-06-26 10:50:00,304.62,304.65,303.99,304.13,32971.0,289.7841,289.8126,289.1848,289.3179,32971.0
2023-06-26 11:00:00,304.17,304.35,303.93,304.29,24268.0,289.356,289.5272,289.1277,289.4701,24268.0
2023-06-26 11:10:00,304.33,304.45,303.91,304.31,32133.0,289.5082,289.6224,289.1087,289.4892,32133.0
2023-06-26 11:20:00,304.25,304.86,304.19,304.71,26721.0,289.4321,290.0124,289.375,289.8697,26721.0
2023-06-26 11:30:00,304.7,305.22,304.58,305.19,33550.0,289.8602,290.3549,289.746,290.3263,33550.0
2023-06-26 11:40:00,305.18,305.72,305.18,305.31,52047.0,290.3168,290.8305,290.3168,290.4405,52047.0
2023-06-26 11:50:00,305.33,306.06,305.31,306.0,38107.0,290.4595,291.1539,290.4405,291.0969,38107.0
2023-06-26 12:00:00,306.01,306.03,305.43,305.52,32403.0,291.1064,291.1254,290.5546,290.6402,32403.0
2023-06-26 12:10:00,305.56,305.77,305.4,305.68,33655.0,290.6783,290.8781,290.5261,290.7924,33655.0
2023-06-26 12:20:00,305.68,306.03,305.46,305.86,30445.0,290.7924,291.1254,290.5832,290.9637,30445.0
2023-06-26 12:30:00,305.82,306.24,305.62,305.94,42829.0,290.9256,291.3252,290.7354,291.0398,42829.0
2023-06-26 12:40:00,306.0,306.07,305.56,305.85,18985.0,291.0969,291.1635,290.6783,290.9542,18985.0
2023-06-26 12:50:00,305.86,306.95,305.84,306.88,50959.0,290.9637,292.0006,290.9447,291.934,50959.0
2023-06-26 13:00:00,306.92,307.0,306.72,306.78,45169.0,291.9721,292.0482,291.7818,291.8389,45169.0
2023-06-26 13:10:00,306.71,306.98,306.69,306.82,25002.0,291.7723,292.0291,291.7533,291.8769,25002.0
2023-06-26 13:20:00,306.86,307.29,306.73,307.29,43832.0,291.915,292.324,291.7913,292.324,43832.0
2023-06-26 13:30:00,307.29,307.55,306.93,307.01,37096.0,292.324,292.5714,291.9816,292.0577,37096.0
2023-06-26 13:40:00,307.0,307.2,306.66,306.75,36134.0,292.0482,292.2384,291.7247,291.8103,36134.0
2023-06-26 13:50:00,306.72,306.99,306.52,306.71,62331.0,291.7818,292.0386,291.5915,291.7723,62331.0
2023-06-26 14:00:00,306.65,306.76,305.93,306.16,28521.0,291.7152,291.8198,291.0303,291.2491,28521.0
2023-06-26 14:10:00,306.12,306.47,306.05,306.16,27424.0,291.211,291.544,291.1444,291.2491,27424.0
2023-06-26 14:20:00,306.12,306.67,306.05,306.62,39169.0,291.211,291.7342,291.1444,291.6867,39169.0
2023-06-26 14:30:00,306.57,307.72,306.5,307.68,51880.0,291.6391,292.7331,291.5725,292.695,51880.0
2023-06-26 14:40:00,307.67,307.87,307.44,307.82,46117.0,292.6855,292.8758,292.4667,292.8282,46117.0
2023-06-26 14:50:00,307.82,307.98,307.44,307.6,32233.0,292.8282,292.9804,292.4667,292.6189,32233.0
2023-06-26 15:00:00,307.61,308.06,307.59,307.98,49770.0,292.6285,293.0565,292.6094,292.9804,49770.0
2023-06-26 15:10:00,307.97,308.09,307.74,308.04,44148.0,292.9709,293.0851,292.7521,293.0375,44148.0
2023-06-26 15:20:00,308.04,308.7,308.02,308.68,99870.0,293.0375,293.6654,293.0185,293.6463,99870.0
2023-06-26 15:30:00,308.69,309.21,307.94,307.94,144695.0,293.6559,294.1505,292.9424,292.9424,144695.0
2023-06-26 15:40:00,307.96,308.2,307.78,308.07,112583.0,292.9614,293.1897,292.7902,293.066,112583.0
2023-06-26 15:50:00,308.04,308.17,307.7,307.93,288000.0,293.0375,293.1612,292.7141,292.9329,288000.0
2023-06-27 09:30:00,308.15,311.24,307.89,309.91,232331.0,293.1422,296.0817,292.8948,294.8164,232331.0
2023-06-27 09:40:00,309.93,310.53,309.3,310.38,124195.0,294.8355,295.4062,294.2361,295.2635,124195.0
2023-06-27 09:50:00,310.49,310.87,309.89,310.18,99895.0,295.3682,295.7297,294.7974,295.0733,99895.0
2023-06-27 10:00:00,310.32,310.66,309.84,310.55,100312.0,295.2065,295.5299,294.7498,295.4253,100312.0
2023-06-27 10:10:00,310.47,311.46,309.7,311.33,92304.0,295.3492,296.2909,294.6167,296.1673,92304.0
2023-06-27 10:20:00,311.32,312.24,311.21,312.06,106755.0,296.1578,297.033,296.0531,296.8617,106755.0
2023-06-27 10:30:00,312.08,313.17,311.88,312.71,202189.0,296.8807,297.9177,296.6905,297.4801,202189.0
2023-06-27 10:40:00,312.71,313.12,312.01,312.26,70296.0,297.4801,297.8701,296.8142,297.052,70296.0
2023-06-27 10:50:00,312.25,313.3,312.24,313.11,93307.0,297.0425,298.0413,297.033,297.8606,93307.0
2023-06-27 11:00:00,313.11,313.92,313.08,313.84,79844.0,297.8606,298.6311,297.832,298.555,79844.0
2023-06-27 11:10:00,313.79,313.79,313.12,313.54,49371.0,298.5075,298.5075,297.8701,298.2696,49371.0
2023-06-27 11:20:00,313.51,313.79,313.34,313.66,54322.0,298.2411,298.5075,298.0794,298.3838,54322.0
2023-06-27 11:30:00,313.66,314.24,313.44,314.16,62581.0,298.3838,298.9355,298.1745,298.8594,62581.0
2023-06-27 11:40:00,314.19,314.29,313.78,314.13,67931.0,298.888,298.9831,298.498,298.8309,67931.0
2023-06-27 11:50:00,314.18,314.55,314.07,314.13,53293.0,298.8785,299.2305,298.7738,298.8309,53293.0
2023-06-27 12:00:00,314.14,314.35,314.06,314.21,38582.0,298.8404,299.0402,298.7643,298.907,38582.0
2023-06-27 12:10:00,314.2,314.27,313.7,313.85,45644.0,298.8975,298.9641,298.4218,298.5645,45644.0
2023-06-27 12:20:00,313.88,314.18,313.79,314.13,53703.0,298.5931,298.8785,298.5075,298.8309,53703.0
2023-06-27 12:30:00,314.2,314.34,313.82,314.33,44179.0,298.8975,299.0307,298.536,299.0212,44179.0
2023-06-27 12:40:00,314.29,314.31,313.9,314.12,29753.0,298.9831,299.0021,298.6121,298.8214,29753.0
2023-06-27 12:50:00,314.13,314.23,313.59,313.79,46016.0,298.8309,298.926,298.3172,298.5075,46016.0
2023-06-27 13:00:00,313.83,314.03,313.64,313.9,41834.0,298.5455,298.7358,298.3648,298.6121,41834.0
2023-06-27 13:10:00,313.88,314.27,313.86,314.22,47497.0,298.5931,298.9641,298.5741,298.9165,47497.0
2023-06-27 13:20:00,314.21,314.62,314.15,314.58,72230.0,298.907,299.297,298.8499,299.259,72230.0
2023-06-27 13:30:00,314.56,314.65,314.17,314.29,50763.0,299.24,299.3256,298.869,298.9831,50763.0
2023-06-27 13:40:00,314.3,314.52,314.24,314.5,48920.0,298.9926,299.2019,298.9355,299.1829,48920.0
2023-06-27 13:50:00,314.5,315.12,314.5,315.0,68913.0,299.1829,299.7727,299.1829,299.6585,68913.0
2023-06-27 14:00:00,315.06,315.19,314.84,314.97,62842.0,299.7156,299.8393,299.5063,299.63,62842.0
2023-06-27 14:10:00,314.99,315.2,314.85,315.11,45266.0,299.649,299.8488,299.5158,299.7632,45266.0
2023-06-27 14:20:00,315.17,315.27,315.01,315.24,54038.0,299.8203,299.9154,299.668,299.8868,54038.0
2023-06-27 14:30:00,315.25,315.44,315.15,315.2,51087.0,299.8964,300.0771,299.8012,299.8488,51087.0
2023-06-27 14:40:00,315.22,315.34,314.96,315.32,42487.0,299.8678,299.982,299.6205,299.963,42487.0
2023-06-27 14:50:00,315.32,315.47,314.97,315.22,44858.0,299.963,300.1056,299.63,299.8678,44858.0
2023-06-27 15:00:00,315.18,315.36,314.98,315.06,45465.0,299.8298,300.001,299.6395,299.7156,45465.0
2023-06-27 15:10:00,315.02,315.19,314.77,314.79,53413.0,299.6776,299.8393,299.4397,299.4588,53413.0
2023-06-27 15:20:00,314.83,314.84,314.3,314.36,63669.0,299.4968,299.5063,298.9926,299.0497,63669.0
2023-06-27 15:30:00,314.36,314.37,313.69,313.87,66449.0,299.0497,299.0592,298.4123,298.5836,66449.0
2023-06-27 15:40:00,313.89,314.07,313.62,313.95,75726.0,298.6026,298.7738,298.3457,298.6597,75726.0
2023-06-27 15:50:00,313.93,314.0,313.59,313.68,326290.0,298.6406,298.7072,298.3172,298.4028,326290.0
2023-06-28 09:30:00,312.0,312.94,310.5,312.86,176965.0,296.8046,297.6989,295.3777,297.6228,176965.0
2023-06-28 09:40:00,312.78,312.83,311.65,311.65,46766.0,297.5467,297.5942,296.4717,296.4717,46766.0
2023-06-28 09:50:00,311.63,312.5,311.08,312.48,40845.0,296.4527,297.2803,295.9295,297.2613,40845.0
2023-06-28 10:00:00,312.39,312.6,311.9,311.99,53440.0,297.1757,297.3754,296.7095,296.7951,53440.0
2023-06-28 10:10:00,311.91,311.91,311.18,311.77,43596.0,296.719,296.719,296.0246,296.5858,43596.0
2023-06-28 10:20:00,311.78,312.0,309.83,310.51,80908.0,296.5954,296.8046,294.7403,295.3872,80908.0
2023-06-28 10:30:00,310.48,310.8,309.93,310.25,48664.0,295.3587,295.6631,294.8355,295.1399,48664.0
2023-06-28 10:40:00,310.19,310.34,309.19,309.49,50879.0,295.0828,295.2255,294.1315,294.4169,50879.0
2023-06-28 10:50:00,309.49,309.73,308.94,309.07,48015.0,294.4169,294.6452,293.8937,294.0173,48015.0
2023-06-28 11:00:00,309.07,309.1,308.69,308.73,61481.0,294.0173,294.0459,293.6559,293.6939,61481.0
2023-06-28 11:10:00,308.69,309.33,308.32,309.33,52933.0,293.6559,294.2647,293.3039,294.2647,52933.0
2023-06-28 11:20:00,309.34,309.39,308.52,309.3,38861.0,294.2742,294.3218,293.4941,294.2361,38861.0
2023-06-28 11:30:00,309.4,309.77,309.2,309.54,37360.0,294.3313,294.6833,294.141,294.4645,37360.0
2023-06-28 11:40:00,309.6,309.77,309.08,309.17,27043.0,294.5215,294.6833,294.0269,294.1125,27043.0
2023-06-28 11:50:00,309.19,309.2,308.95,309.14,21690.0,294.1315,294.141,293.9032,294.0839,21690.0
2023-06-28 12:00:00,309.03,309.09,308.54,308.99,30269.0,293.9793,294.0364,293.5132,293.9412,30269.0
2023-06-28 12:10:00,309.06,309.42,308.71,309.35,40930.0,294.0078,294.3503,293.6749,294.2837,40930.0
2023-06-28 12:20:00,309.29,309.29,308.84,309.03,28140.0,294.2266,294.2266,293.7985,293.9793,28140.0
2023-06-28 12:30:00,309.03,309.06,308.55,308.67,27956.0,293.9793,294.0078,293.5227,293.6368,27956.0
2023-06-28 12:40:00,308.58,308.7,307.42,307.58,53835.0,293.5512,293.6654,292.4477,292.5999,53835.0
2023-06-28 12:50:00,307.63,307.74,306.75,307.17,92582.0,292.6475,292.7521,291.8103,292.2099,92582.0
2023-06-28 13:00:00,307.24,307.36,306.85,307.31,30897.0,292.2765,292.3906,291.9055,292.3431,30897.0
2023-06-28 13:10:00,307.27,307.92,307.06,307.65,21191.0,292.305,292.9234,292.1052,292.6665,21191.0
2023-06-28 13:20:00,307.68,307.94,307.44,307.82,26239.0,292.695,292.9424,292.4667,292.8282,26239.0
2023-06-28 13:30:00,307.79,307.79,307.16,307.6,24198.0,292.7997,292.7997,292.2004,292.6189,24198.0
2023-06-28 13:40:00,307.54,307.88,307.44,307.68,25282.0,292.5619,292.8853,292.4667,292.695,25282.0
2023-06-28 13:50:00,307.74,307.75,307.27,307.39,22735.0,292.7521,292.7616,292.305,292.4192,22735.0
2023-06-28 14:00:00,307.42,307.69,307.06,307.68,34117.0,292.4477,292.7046,292.1052,292.695,34117.0
2023-06-28 14:10:00,307.67,307.8,307.23,307.73,28940.0,292.6855,292.8092,292.267,292.7426,28940.0
2023-06-28 14:20:00,307.71,307.86,307.39,307.46,26043.0,292.7236,292.8663,292.4192,292.4858,26043.0
2023-06-28 14:30:00,307.45,307.61,307.18,307.29,34491.0,292.4762,292.6285,292.2194,292.324,34491.0
2023-06-28 14:40:00,307.26,307.38,307.12,307.33,27062.0,292.2955,292.4097,292.1623,292.3621,27062.0
2023-06-28 14:50:00,307.32,307.34,306.86,307.17,39518.0,292.3526,292.3716,291.915,292.2099,39518.0
2023-06-28 15:00:00,307.2,307.41,306.55,306.84,38327.0,292.2384,292.4382,291.6201,291.896,38327.0
2023-06-28 15:10:00,306.84,307.25,306.79,306.97,33230.0,291.896,292.286,291.8484,292.0196,33230.0
2023-06-28 15:20:00,306.95,307.12,306.69,306.74,32854.0,292.0006,292.1623,291.7533,291.8008,32854.0
2023-06-28 15:30:00,306.71,306.71,306.24,306.32,69441.0,291.7723,291.7723,291.3252,291.4013,69441.0
2023-06-28 15:40:00,306.33,306.83,306.31,306.44,84682.0,291.4108,291.8864,291.3918,291.5154,84682.0
2023-06-28 15:50:00,306.41,306.66,306.06,306.63,280564.0,291.4869,291.7247,291.1539,291.6962,280564.0
2023-06-29 09:30:00,306.78,307.11,304.03,306.65,159403.0,291.8389,292.1528,289.2228,291.7152,159403.0
2023-06-29 09:40:00,306.64,306.91,305.19,305.55,57994.0,291.7057,291.9625,290.3263,290.6688,57994.0
2023-06-29 09:50:00,305.63,306.46,305.38,306.28,42948.0,290.7449,291.5345,290.5071,291.3632,42948.0
2023-06-29 10:00:00,306.37,306.6,305.6,305.91,71589.0,291.4488,291.6676,290.7163,291.0112,71589.0
2023-06-29 10:10:00,305.93,306.89,305.93,306.59,36438.0,291.0303,291.9435,291.0303,291.6581,36438.0
2023-06-29 10:20:00,306.66,307.22,306.45,306.53,33935.0,291.7247,292.2574,291.5249,291.6011,33935.0
2023-06-29 10:30:00,306.45,306.66,305.6,305.66,34614.0,291.5249,291.7247,290.7163,290.7734,34614.0
2023-06-29 10:40:00,305.61,306.08,305.4,305.69,36300.0,290.7259,291.173,290.5261,290.802,36300.0
2023-06-29 10:50:00,305.75,305.87,305.37,305.48,30821.0,290.859,290.9732,290.4975,290.6022,30821.0
2023-06-29 11:00:00,305.42,305.6,304.95,305.3,41558.0,290.5451,290.7163,290.098,290.431,41558.0
2023-06-29 11:10:00,305.25,305.93,305.25,305.43,30672.0,290.3834,291.0303,290.3834,290.5546,30672.0
2023-06-29 11:20:00,305.36,305.7,305.15,305.56,18384.0,290.488,290.8115,290.2883,290.6783,18384.0
2023-06-29 11:30:00,305.59,305.8,305.35,305.71,15407.0,290.7068,290.9066,290.4785,290.821,15407.0
2023-06-29 11:40:00,305.7,305.98,305.24,305.68,31573.0,290.8115,291.0778,290.3739,290.7924,31573.0
2023-06-29 11:50:00,305.8,305.99,305.44,305.51,26914.0,290.9066,291.0873,290.5641,290.6307,26914.0
2023-06-29 12:00:00,305.54,305.96,305.18,305.79,32372.0,290.6593,291.0588,290.3168,290.8971,32372.0
2023-06-29 12:10:00,305.79,306.23,305.65,306.22,46966.0,290.8971,291.3157,290.7639,291.3061,46966.0
2023-06-29 12:20:00,306.12,306.82,306.03,306.62,31279.0,291.211,291.8769,291.1254,291.6867,31279.0
2023-06-29 12:30:00,306.76,307.03,306.56,306.97,20796.0,291.8198,292.0767,291.6296,292.0196,20796.0
2023-06-29 12:40:00,307.0,307.25,306.91,306.98,14427.0,292.0482,292.286,291.9625,292.0291,14427.0
2023-06-29 12:50:00,306.99,307.16,306.79,306.93,22063.0,292.0386,292.2004,291.8484,291.9816,22063.0
2023-06-29 13:00:00,306.91,306.97,306.24,306.97,31803.0,291.9625,292.0196,291.3252,292.0196,31803.0
2023-06-29 13:10:00,306.92,307.32,306.69,307.31,42402.0,291.9721,292.3526,291.7533,292.3431,42402.0
2023-06-29 13:20:00,307.33,307.34,307.06,307.24,17138.0,292.3621,292.3716,292.1052,292.2765,17138.0
2023-06-29 13:30:00,307.26,307.59,307.13,307.46,32757.0,292.2955,292.6094,292.1718,292.4858,32757.0
2023-06-29 13:40:00,307.5,307.64,307.22,307.58,32793.0,292.5238,292.657,292.2574,292.5999,32793.0
2023-06-29 13:50:00,307.52,307.8,307.05,307.13,28596.0,292.5428,292.8092,292.0957,292.1718,28596.0
2023-06-29 14:00:00,307.04,307.1,306.15,306.57,27064.0,292.0862,292.1433,291.2396,291.6391,27064.0
2023-06-29 14:10:00,306.47,306.9,306.43,306.8,20520.0,291.544,291.953,291.5059,291.8579,20520.0
2023-06-29 14:20:00,306.84,307.4,306.83,307.36,27712.0,291.896,292.4287,291.8864,292.3906,27712.0
2023-06-29 14:30:00,307.38,307.83,307.34,307.53,33472.0,292.4097,292.8377,292.3716,292.5523,33472.0
2023-06-29 14:40:00,307.54,307.7,307.12,307.56,33902.0,292.5619,292.7141,292.1623,292.5809,33902.0
2023-06-29 14:50:00,307.58,307.66,307.33,307.61,29636.0,292.5999,292.676,292.3621,292.6285,29636.0
2023-06-29 15:00:00,307.59,308.1,307.59,308.07,51163.0,292.6094,293.0946,292.6094,293.066,51163.0
2023-06-29 15:10:00,308.11,308.13,307.61,307.72,37360.0,293.1041,293.1231,292.6285,292.7331,37360.0
2023-06-29 15:20:00,307.71,307.76,307.46,307.67,39495.0,292.7236,292.7711,292.4858,292.6855,39495.0
2023-06-29 15:30:00,307.66,307.69,307.12,307.18,41446.0,292.676,292.7046,292.1623,292.2194,41446.0
2023-06-29 15:40:00,307.15,307.54,307.13,307.42,64135.0,292.1909,292.5619,292.1718,292.4477,64135.0
2023-06-29 15:50:00,307.47,308.02,307.32,308.01,181437.0,292.4953,293.0185,292.3526,293.009,181437.0
2023-06-30 09:30:00,309.58,310.25,308.63,310.07,107284.0,294.5025,295.1399,293.5988,294.9686,107284.0
2023-06-30 09:40:00,310.05,310.49,309.27,310.1,59731.0,294.9496,295.3682,294.2076,294.9972,59731.0
2023-06-30 09:50:00,310.13,310.19,309.11,309.61,33904.0,295.0257,295.0828,294.0554,294.531,33904.0
2023-06-30 10:00:00,309.7,310.38,309.6,310.3,52404.0,294.6167,295.2635,294.5215,295.1874,52404.0
2023-06-30 10:10:00,310.24,310.5,310.02,310.04,22332.0,295.1304,295.3777,294.9211,294.9401,22332.0
2023-06-30 10:20:00,310.03,310.39,309.85,309.98,25525.0,294.9306,295.2731,294.7594,294.883,25525.0
2023-06-30 10:30:00,310.03,310.34,309.0,309.0,38137.0,294.9306,295.2255,293.9508,293.9508,38137.0
2023-06-30 10:40:00,308.89,309.21,308.39,308.42,38588.0,293.8461,294.1505,293.3705,293.399,38588.0
2023-06-30 10:50:00,308.46,309.56,308.3,309.55,38380.0,293.4371,294.4835,293.2848,294.474,38380.0
2023-06-30 11:00:00,309.57,309.86,309.31,309.81,16597.0,294.493,294.7689,294.2457,294.7213,16597.0
2023-06-30 11:10:00,309.83,310.11,309.67,309.72,34398.0,294.7403,295.0067,294.5881,294.6357,34398.0
2023-06-30 11:20:00,309.69,309.79,309.15,309.46,22586.0,294.6071,294.7023,294.0934,294.3884,22586.0
2023-06-30 11:30:00,309.45,309.58,309.05,309.22,23977.0,294.3788,294.5025,293.9983,294.16,23977.0
2023-06-30 11:40:00,309.17,309.27,309.01,309.12,11561.0,294.1125,294.2076,293.9603,294.0649,11561.0
2023-06-30 11:50:00,309.12,309.12,308.75,309.04,35004.0,294.0649,294.0649,293.7129,293.9888,35004.0
2023-06-30 12:00:00,309.01,309.25,308.87,309.21,21938.0,293.9603,294.1886,293.8271,294.1505,21938.0
2023-06-30 12:10:00,309.21,309.68,309.18,309.52,14672.0,294.1505,294.5976,294.122,294.4454,14672.0
2023-06-30 12:20:00,309.63,309.84,309.53,309.78,13175.0,294.5501,294.7498,294.4549,294.6928,13175.0
2023-06-30 12:30:00,309.75,310.04,309.64,309.81,22487.0,294.6642,294.9401,294.5596,294.7213,22487.0
2023-06-30 12:40:00,309.75,309.84,309.64,309.74,25608.0,294.6642,294.7498,294.5596,294.6547,25608.0
2023-06-30 12:50:00,309.7,310.14,309.68,309.98,18989.0,294.6167,295.0352,294.5976,294.883,18989.0
2023-06-30 13:00:00,310.03,310.2,309.81,310.04,23336.0,294.9306,295.0923,294.7213,294.9401,23336.0
2023-06-30 13:10:00,310.09,310.25,309.96,310.23,18721.0,294.9877,295.1399,294.864,295.1208,18721.0
2023-06-30 13:20:00,310.19,310.25,310.03,310.25,20214.0,295.0828,295.1399,294.9306,295.1399,20214.0
2023-06-30 13:30:00,310.25,310.45,310.02,310.02,14511.0,295.1399,295.3301,294.9211,294.9211,14511.0
2023-06-30 13:40:00,310.11,310.21,309.97,310.18,20093.0,295.0067,295.1018,294.8735,295.0733,20093.0
2023-06-30 13:50:00,310.15,310.36,309.98,310.33,16946.0,295.0447,295.2445,294.883,295.216,16946.0
2023-06-30 14:00:00,310.34,310.84,310.3,310.81,33609.0,295.2255,295.7011,295.1874,295.6726,33609.0
2023-06-30 14:10:00,310.74,310.81,310.6,310.73,13510.0,295.606,295.6726,295.4728,295.5965,13510.0
2023-06-30 14:20:00,310.76,310.84,310.59,310.75,16853.0,295.625,295.7011,295.4633,295.6155,16853.0
2023-06-30 14:30:00,310.72,311.05,310.61,311.05,33153.0,295.587,295.9009,295.4823,295.9009,33153.0
2023-06-30 14:40:00,311.06,311.22,310.92,311.09,19621.0,295.9104,296.0626,295.7772,295.939,19621.0
2023-06-30 14:50:00,311.08,311.33,310.99,311.14,24689.0,295.9295,296.1673,295.8438,295.9865,24689.0
2023-06-30 15:00:00,311.18,311.23,310.75,310.87,28652.0,296.0246,296.0721,295.6155,295.7297,28652.0
2023-06-30 15:10:00,310.8,310.95,310.62,310.64,25663.0,295.6631,295.8058,295.4919,295.5109,25663.0
2023-06-30 15:20:00,310.62,310.88,310.43,310.88,34560.0,295.4919,295.7392,295.3111,295.7392,34560.0
2023-06-30 15:30:00,310.88,310.92,310.55,310.85,32865.0,295.7392,295.7772,295.4253,295.7107,32865.0
2023-06-30 15:40:00,310.9,310.91,310.51,310.85,45769.0,295.7582,295.7677,295.3872,295.7107,45769.0
2023-06-30 15:50:00,310.91,311.43,310.47,310.48,269307.0,295.7677,296.2624,295.3492,295.3587,269307.0
2023-07-03 09:30:00,309.78,310.75,309.51,309.99,96099.0,294.6928,295.6155,294.4359,294.8925,96099.0
2023-07-03 09:40:00,310.01,310.55,309.52,309.75,44064.0,294.9116,295.4253,294.4454,294.6642,44064.0
2023-07-03 09:50:00,309.64,310.09,308.9,310.09,51514.0,294.5596,294.9877,293.8556,294.9877,51514.0
2023-07-03 10:00:00,310.2,310.33,309.81,310.01,26433.0,295.0923,295.216,294.7213,294.9116,26433.0
2023-07-03 10:10:00,309.88,310.63,309.75,310.2,41410.0,294.7879,295.5014,294.6642,295.0923,41410.0
2023-07-03 10:20:00,310.18,310.48,309.74,310.48,26492.0,295.0733,295.3587,294.6547,295.3587,26492.0
2023-07-03 10:30:00,310.48,310.49,309.84,310.41,29652.0,295.3587,295.3682,294.7498,295.2921,29652.0
2023-07-03 10:40:00,310.45,310.5,309.81,310.12,28367.0,295.3301,295.3777,294.7213,295.0162,28367.0
2023-07-03 10:50:00,310.07,310.69,309.82,310.5,28295.0,294.9686,295.5584,294.7308,295.3777,28295.0
2023-07-03 11:00:00,310.46,311.33,310.46,311.33,30186.0,295.3396,296.1673,295.3396,296.1673,30186.0
2023-07-03 11:10:00,311.38,311.4,310.24,310.41,38469.0,296.2148,296.2339,295.1304,295.2921,38469.0
2023-07-03 11:20:00,310.48,310.48,309.9,310.34,21668.0,295.3587,295.3587,294.8069,295.2255,21668.0
2023-07-03 11:30:00,310.43,310.66,310.41,310.52,14245.0,295.3111,295.5299,295.2921,295.3967,14245.0
2023-07-03 11:40:00,310.59,310.62,310.02,310.3,19987.0,295.4633,295.4919,294.9211,295.1874,19987.0
2023-07-03 11:50:00,310.36,310.67,310.34,310.55,20069.0,295.2445,295.5394,295.2255,295.4253,20069.0
2023-07-03 12:00:00,310.6,311.13,310.53,311.02,19066.0,295.4728,295.977,295.4062,295.8724,19066.0
2023-07-03 12:10:00,311.02,311.23,310.61,310.71,18544.0,295.8724,296.0721,295.4823,295.5775,18544.0
2023-07-03 12:20:00,310.8,310.84,310.6,310.72,14786.0,295.6631,295.7011,295.4728,295.587,14786.0
2023-07-03 12:30:00,310.73,310.78,310.39,310.5,23674.0,295.5965,295.6441,295.2731,295.3777,23674.0
2023-07-03 12:40:00,310.46,310.63,310.27,310.63,26918.0,295.3396,295.5014,295.1589,295.5014,26918.0
2023-07-03 12:50:00,310.63,310.75,310.07,310.11,100111.0,295.5014,295.6155,294.9686,295.0067,100111.0
2023-07-05 09:30:00,310.5,311.54,310.41,311.0,127877.0,295.3777,296.367,295.2921,295.8533,127877.0
2023-07-05 09:40:00,311.0,311.73,310.85,311.4,72652.0,295.8533,296.5478,295.7107,296.2339,72652.0
2023-07-05 09:50:00,311.39,311.88,311.2,311.43,60611.0,296.2244,296.6905,296.0436,296.2624,60611.0
2023-07-05 10:00:00,311.48,311.73,311.21,311.47,52513.0,296.31,296.5478,296.0531,296.3005,52513.0
2023-07-05 10:10:00,311.57,312.3,311.09,311.13,66695.0,296.3956,297.09,295.939,295.977,66695.0
2023-07-05 10:20:00,311.13,311.27,310.7,310.8,52858.0,295.977,296.1102,295.568,295.6631,52858.0
2023-07-05 10:30:00,310.8,311.23,310.58,310.99,48247.0,295.6631,296.0721,295.4538,295.8438,48247.0
2023-07-05 10:40:00,311.07,311.14,310.19,310.39,33944.0,295.9199,295.9865,295.0828,295.2731,33944.0
2023-07-05 10:50:00,310.38,310.9,310.38,310.9,21475.0,295.2635,295.7582,295.2635,295.7582,21475.0
2023-07-05 11:00:00,310.9,311.11,310.68,310.68,11599.0,295.7582,295.958,295.5489,295.5489,11599.0
2023-07-05 11:10:00,310.76,311.28,310.68,310.83,21082.0,295.625,296.1197,295.5489,295.6916,21082.0
2023-07-05 11:20:00,310.87,311.33,310.77,311.07,19827.0,295.7297,296.1673,295.6345,295.9199,19827.0
2023-07-05 11:30:00,311.02,311.17,310.52,310.62,20026.0,295.8724,296.0151,295.3967,295.4919,20026.0
2023-07-05 11:40:00,310.6,311.03,310.53,310.83,15475.0,295.4728,295.8819,295.4062,295.6916,15475.0
2023-07-05 11:50:00,310.79,310.88,310.56,310.69,19426.0,295.6536,295.7392,295.4348,295.5584,19426.0
2023-07-05 12:00:00,310.65,310.93,310.54,310.84,11861.0,295.5204,295.7868,295.4158,295.7011,11861.0
2023-07-05 12:10:00,310.84,310.88,310.1,310.1,26254.0,295.7011,295.7392,294.9972,294.9972,26254.0
2023-07-05 12:20:00,310.09,311.14,310.08,310.96,34780.0,294.9877,295.9865,294.9782,295.8153,34780.0
2023-07-05 12:30:00,311.01,311.04,310.56,310.89,13762.0,295.8629,295.8914,295.4348,295.7487,13762.0
2023-07-05 12:40:00,310.97,311.05,310.89,310.96,12309.0,295.8248,295.9009,295.7487,295.8153,12309.0
2023-07-05 12:50:00,310.92,311.15,310.8,310.96,9435.0,295.7772,295.996,295.6631,295.8153,9435.0
2023-07-05 13:00:00,310.94,310.94,310.64,310.64,9270.0,295.7963,295.7963,295.5109,295.5109,9270.0
2023-07-05 13:10:00,310.63,310.67,310.44,310.67,12355.0,295.5014,295.5394,295.3206,295.5394,12355.0
2023-07-05 13:20:00,310.75,310.86,310.65,310.85,14788.0,295.6155,295.7202,295.5204,295.7107,14788.0
2023-07-05 13:30:00,310.77,310.9,310.75,310.87,7104.0,295.6345,295.7582,295.6155,295.7297,7104.0
2023-07-05 13:40:00,310.82,311.07,310.74,310.97,12187.0,295.6821,295.9199,295.606,295.8248,12187.0
2023-07-05 13:50:00,311.02,311.1,310.88,310.91,21114.0,295.8724,295.9485,295.7392,295.7677,21114.0
2023-07-05 14:00:00,310.95,311.07,310.73,310.85,17798.0,295.8058,295.9199,295.5965,295.7107,17798.0
2023-07-05 14:10:00,310.87,310.93,310.16,310.16,43912.0,295.7297,295.7868,295.0543,295.0543,43912.0
2023-07-05 14:20:00,310.25,310.38,309.99,310.33,15461.0,295.1399,295.2635,294.8925,295.216,15461.0
2023-07-05 14:30:00,310.34,310.69,310.28,310.52,15229.0,295.2255,295.5584,295.1684,295.3967,15229.0
2023-07-05 14:40:00,310.52,310.73,310.45,310.68,13107.0,295.3967,295.5965,295.3301,295.5489,13107.0
2023-07-05 14:50:00,310.76,310.89,310.56,310.77,30616.0,295.625,295.7487,295.4348,295.6345,30616.0
2023-07-05 15:00:00,310.82,311.13,310.71,311.13,24091.0,295.6821,295.977,295.5775,295.977,24091.0
2023-07-05 15:10:00,311.07,311.47,311.04,311.15,21776.0,295.9199,296.3005,295.8914,295.996,21776.0
2023-07-05 15:20:00,311.16,311.16,310.89,311.1,26579.0,296.0056,296.0056,295.7487,295.9485,26579.0
2023-07-05 15:30:00,311.07,311.1,310.62,310.88,32875.0,295.9199,295.9485,295.4919,295.7392,32875.0
2023-07-05 15:40:00,310.88,311.02,310.72,310.8,30489.0,295.7392,295.8724,295.587,295.6631,30489.0
2023-07-05 15:50:00,310.8,310.89,310.7,310.77,118653.0,295.6631,295.7487,295.568,295.6345,118653.0
2023-07-06 09:30:00,306.84,307.98,305.91,307.17,163003.0,291.896,292.9804,291.0112,292.2099,163003.0
2023-07-06 09:40:00,307.17,307.17,305.5,306.46,46073.0,292.2099,292.2099,290.6212,291.5345,46073.0
2023-07-06 09:50:00,306.55,306.94,305.53,306.08,54699.0,291.6201,291.9911,290.6498,291.173,54699.0
2023-07-06 10:00:00,305.98,306.13,305.36,305.56,52843.0,291.0778,291.2205,290.488,290.6783,52843.0
2023-07-06 10:10:00,305.62,306.24,305.37,305.47,54839.0,290.7354,291.3252,290.4975,290.5927,54839.0
2023-07-06 10:20:00,305.45,305.45,304.64,304.95,75144.0,290.5736,290.5736,289.8031,290.098,75144.0
2023-07-06 10:30:00,304.89,305.5,304.89,305.5,46048.0,290.0409,290.6212,290.0409,290.6212,46048.0
2023-07-06 10:40:00,305.46,305.59,305.1,305.34,44629.0,290.5832,290.7068,290.2407,290.469,44629.0
2023-07-06 10:50:00,305.3,305.5,304.91,305.22,45985.0,290.431,290.6212,290.0599,290.3549,45985.0
2023-07-06 11:00:00,305.3,305.52,304.83,305.01,38245.0,290.431,290.6402,289.9838,290.1551,38245.0
2023-07-06 11:10:00,305.02,305.31,304.41,304.41,41302.0,290.1646,290.4405,289.5843,289.5843,41302.0
2023-07-06 11:20:00,304.44,304.62,304.25,304.32,34801.0,289.6128,289.7841,289.4321,289.4987,34801.0
2023-07-06 11:30:00,304.3,304.84,304.11,304.13,26826.0,289.4797,289.9934,289.2989,289.3179,26826.0
2023-07-06 11:40:00,304.14,304.43,304.06,304.32,32995.0,289.3275,289.6033,289.2513,289.4987,32995.0
2023-07-06 11:50:00,304.43,304.43,303.68,303.74,36104.0,289.6033,289.6033,288.8899,288.9469,36104.0
2023-07-06 12:00:00,303.79,304.1,303.51,303.6,36400.0,288.9945,289.2894,288.7281,288.8137,36400.0
2023-07-06 12:10:00,303.56,304.02,303.4,303.95,33741.0,288.7757,289.2133,288.6235,289.1467,33741.0
2023-07-06 12:20:00,303.95,304.56,303.94,304.38,15078.0,289.1467,289.727,289.1372,289.5558,15078.0
2023-07-06 12:30:00,304.31,304.33,304.02,304.16,28888.0,289.4892,289.5082,289.2133,289.3465,28888.0
2023-07-06 12:40:00,304.23,304.29,304.02,304.14,26979.0,289.4131,289.4701,289.2133,289.3275,26979.0
2023-07-06 12:50:00,304.15,304.15,303.59,303.67,44325.0,289.337,289.337,288.8042,288.8803,44325.0
2023-07-06 13:00:00,303.66,303.8,303.52,303.6,42650.0,288.8708,289.004,288.7376,288.8137,42650.0
2023-07-06 13:10:00,303.63,303.65,303.41,303.51,29363.0,288.8423,288.8613,288.633,288.7281,29363.0
2023-07-06 13:20:00,303.51,303.74,303.07,303.18,44709.0,288.7281,288.9469,288.3096,288.4142,44709.0
2023-07-06 13:30:00,303.15,303.77,303.13,303.64,29253.0,288.3857,288.9755,288.3666,288.8518,29253.0
2023-07-06 13:40:00,303.64,303.92,303.42,303.43,46431.0,288.8518,289.1182,288.6425,288.652,46431.0
2023-07-06 13:50:00,303.48,303.59,303.24,303.33,28096.0,288.6996,288.8042,288.4713,288.5569,28096.0
2023-07-06 14:00:00,303.34,303.52,303.01,303.49,63728.0,288.5664,288.7376,288.2525,288.7091,63728.0
2023-07-06 14:10:00,303.46,303.56,303.11,303.19,28583.0,288.6806,288.7757,288.3476,288.4237,28583.0
2023-07-06 14:20:00,303.2,303.2,302.76,302.79,41985.0,288.4332,288.4332,288.0147,288.0432,41985.0
2023-07-06 14:30:00,302.76,303.23,302.67,303.21,38542.0,288.0147,288.4618,287.929,288.4427,38542.0
2023-07-06 14:40:00,303.18,303.28,302.85,303.24,51586.0,288.4142,288.5093,288.1003,288.4713,51586.0
2023-07-06 14:50:00,303.24,303.95,303.24,303.79,63652.0,288.4713,289.1467,288.4713,288.9945,63652.0
2023-07-06 15:00:00,303.8,303.97,303.42,303.59,46041.0,289.004,289.1657,288.6425,288.8042,46041.0
2023-07-06 15:10:00,303.59,303.59,303.01,303.22,36927.0,288.8042,288.8042,288.2525,288.4523,36927.0
2023-07-06 15:20:00,303.19,303.37,303.02,303.14,43505.0,288.4237,288.595,288.262,288.3762,43505.0
2023-07-06 15:30:00,303.16,303.29,302.75,302.86,55403.0,288.3952,288.5188,288.0051,288.1098,55403.0
2023-07-06 15:40:00,302.88,302.94,302.55,302.72,67983.0,288.1288,288.1859,287.8149,287.9766,67983.0
2023-07-06 15:50:00,302.74,302.77,301.54,302.04,498011.0,287.9956,288.0242,286.8541,287.3297,498011.0
2023-07-07 09:30:00,301.99,302.68,300.89,301.7,122345.0,287.2822,287.9386,286.2357,287.0063,122345.0
2023-07-07 09:40:00,301.59,302.07,301.23,301.61,37678.0,286.9016,287.3583,286.5592,286.9207,37678.0
2023-07-07 09:50:00,301.66,302.52,301.49,302.36,39667.0,286.9682,287.7863,286.8065,287.6341,39667.0
2023-07-07 10:00:00,302.35,303.32,302.35,302.63,58650.0,287.6246,288.5474,287.6246,287.891,58650.0
2023-07-07 10:10:00,302.59,303.07,302.16,302.62,47416.0,287.8529,288.3096,287.4439,287.8815,47416.0
2023-07-07 10:20:00,302.66,302.69,302.22,302.33,22771.0,287.9195,287.9481,287.501,287.6056,22771.0
2023-07-07 10:30:00,302.38,303.25,302.32,303.17,22339.0,287.6532,288.4808,287.5961,288.4047,22339.0
2023-07-07 10:40:00,303.33,303.99,303.14,303.54,29282.0,288.5569,289.1848,288.3762,288.7567,29282.0
2023-07-07 10:50:00,303.49,304.03,303.48,303.92,21251.0,288.7091,289.2228,288.6996,289.1182,21251.0
2023-07-07 11:00:00,303.92,304.44,303.92,304.19,23722.0,289.1182,289.6128,289.1182,289.375,23722.0
2023-07-07 11:10:00,304.25,304.5,304.02,304.35,17344.0,289.4321,289.6699,289.2133,289.5272,17344.0
2023-07-07 11:20:00,304.31,304.68,304.25,304.41,16608.0,289.4892,289.8412,289.4321,289.5843,16608.0
2023-07-07 11:30:00,304.36,304.68,304.34,304.44,22254.0,289.5367,289.8412,289.5177,289.6128,22254.0
2023-07-07 11:40:00,304.48,304.66,304.25,304.36,19497.0,289.6509,289.8221,289.4321,289.5367,19497.0
2023-07-07 11:50:00,304.34,304.57,304.21,304.3,13152.0,289.5177,289.7365,289.394,289.4797,13152.0
2023-07-07 12:00:00,304.27,304.27,303.8,303.95,15103.0,289.4511,289.4511,289.004,289.1467,15103.0
2023-07-07 12:10:00,303.92,304.53,303.92,304.51,9935.0,289.1182,289.6985,289.1182,289.6794,9935.0
2023-07-07 12:20:00,304.46,304.81,304.24,304.76,37666.0,289.6319,289.9648,289.4226,289.9173,37666.0
2023-07-07 12:30:00,304.73,305.47,304.68,305.36,28145.0,289.8887,290.5927,289.8412,290.488,28145.0
2023-07-07 12:40:00,305.33,305.33,304.62,304.66,43079.0,290.4595,290.4595,289.7841,289.8221,43079.0
2023-07-07 12:50:00,304.64,305.05,304.64,305.02,27103.0,289.8031,290.1931,289.8031,290.1646,27103.0
2023-07-07 13:00:00,305.06,305.63,304.99,305.34,21727.0,290.2026,290.7449,290.1361,290.469,21727.0
2023-07-07 13:10:00,305.31,305.33,305.05,305.06,18423.0,290.4405,290.4595,290.1931,290.2026,18423.0
2023-07-07 13:20:00,305.07,305.5,305.0,305.15,17493.0,290.2122,290.6212,290.1456,290.2883,17493.0
2023-07-07 13:30:00,305.13,305.13,304.6,304.79,18480.0,290.2692,290.2692,289.765,289.9458,18480.0
2023-07-07 13:40:00,304.9,305.1,304.84,305.0,25131.0,290.0504,290.2407,289.9934,290.1456,25131.0
2023-07-07 13:50:00,304.98,305.05,304.55,304.68,17311.0,290.1265,290.1931,289.7175,289.8412,17311.0
2023-07-07 14:00:00,304.74,304.77,304.45,304.45,17804.0,289.8982,289.9268,289.6224,289.6224,17804.0
2023-07-07 14:10:00,304.42,304.61,304.4,304.57,13954.0,289.5938,289.7746,289.5748,289.7365,13954.0
2023-07-07 14:20:00,304.57,304.7,304.42,304.7,21328.0,289.7365,289.8602,289.5938,289.8602,21328.0
2023-07-07 14:30:00,304.66,304.81,304.09,304.09,21966.0,289.8221,289.9648,289.2799,289.2799,21966.0
2023-07-07 14:40:00,304.11,304.39,304.09,304.15,21589.0,289.2989,289.5653,289.2799,289.337,21589.0
2023-07-07 14:50:00,304.19,304.28,303.96,304.09,21191.0,289.375,289.4606,289.1562,289.2799,21191.0
2023-07-07 15:00:00,304.1,304.2,303.92,303.98,23880.0,289.2894,289.3845,289.1182,289.1752,23880.0
2023-07-07 15:10:00,303.93,304.17,303.71,303.8,24079.0,289.1277,289.356,288.9184,289.004,24079.0
2023-07-07 15:20:00,303.82,303.91,303.64,303.75,38581.0,289.023,289.1087,288.8518,288.9564,38581.0
2023-07-07 15:30:00,303.75,303.91,303.55,303.6,45732.0,288.9564,289.1087,288.7662,288.8137,45732.0
2023-07-07 15:40:00,303.56,303.62,303.25,303.4,96789.0,288.7757,288.8328,288.4808,288.6235,96789.0
2023-07-07 15:50:00,303.44,303.69,302.57,302.82,174505.0,288.6615,288.8994,287.8339,288.0717,174505.0
2023-07-10 09:30:00,303.2,306.52,303.2,305.91,108742.0,288.4332,291.5915,288.4332,291.0112,108742.0
2023-07-10 09:40:00,305.81,307.82,305.68,307.67,57251.0,290.9161,292.8282,290.7924,292.6855,57251.0
2023-07-10 09:50:00,307.59,308.58,307.26,308.57,79218.0,292.6094,293.5512,292.2955,293.5417,79218.0
2023-07-10 10:00:00,308.57,308.79,307.64,307.98,43858.0,293.5417,293.751,292.657,292.9804,43858.0
2023-07-10 10:10:00,307.96,308.44,307.77,308.26,37434.0,292.9614,293.418,292.7807,293.2468,37434.0
2023-07-10 10:20:00,308.3,308.7,308.1,308.19,30120.0,293.2848,293.6654,293.0946,293.1802,30120.0
2023-07-10 10:30:00,308.24,309.04,308.2,308.9,35550.0,293.2278,293.9888,293.1897,293.8556,35550.0
2023-07-10 10:40:00,308.83,308.91,308.14,308.52,24351.0,293.789,293.8651,293.1326,293.4941,24351.0
2023-07-10 10:50:00,308.35,308.35,307.78,307.91,14093.0,293.3324,293.3324,292.7902,292.9138,14093.0
2023-07-10 11:00:00,307.9,307.95,307.17,307.45,35201.0,292.9043,292.9519,292.2099,292.4762,35201.0
2023-07-10 11:10:00,307.43,307.95,307.34,307.57,17946.0,292.4572,292.9519,292.3716,292.5904,17946.0
2023-07-10 11:20:00,307.66,308.14,307.54,307.87,13377.0,292.676,293.1326,292.5619,292.8758,13377.0
2023-07-10 11:30:00,307.87,308.0,307.44,307.44,20770.0,292.8758,292.9995,292.4667,292.4667,20770.0
2023-07-10 11:40:00,307.49,307.66,306.82,307.35,18539.0,292.5143,292.676,291.8769,292.3811,18539.0
2023-07-10 11:50:00,307.32,307.65,307.09,307.09,11951.0,292.3526,292.6665,292.1338,292.1338,11951.0
2023-07-10 12:00:00,307.14,307.26,306.67,306.88,22110.0,292.1813,292.2955,291.7342,291.934,22110.0
2023-07-10 12:10:00,306.9,307.36,306.9,307.32,9617.0,291.953,292.3906,291.953,292.3526,9617.0
2023-07-10 12:20:00,307.31,307.69,307.3,307.51,11683.0,292.3431,292.7046,292.3335,292.5333,11683.0
2023-07-10 12:30:00,307.52,307.85,307.47,307.81,11877.0,292.5428,292.8568,292.4953,292.8187,11877.0
2023-07-10 12:40:00,307.79,308.15,307.7,308.03,13605.0,292.7997,293.1422,292.7141,293.028,13605.0
2023-07-10 12:50:00,308.02,308.2,307.66,307.81,13074.0,293.0185,293.1897,292.676,292.8187,13074.0
2023-07-10 13:00:00,307.84,308.45,307.83,308.28,13330.0,292.8472,293.4275,292.8377,293.2658,13330.0
2023-07-10 13:10:00,308.27,308.76,308.2,308.73,22220.0,293.2563,293.7224,293.1897,293.6939,22220.0
2023-07-10 13:20:00,308.71,308.87,308.58,308.81,26754.0,293.6749,293.8271,293.5512,293.77,26754.0
2023-07-10 13:30:00,308.85,309.13,308.61,308.98,19297.0,293.8081,294.0744,293.5797,293.9317,19297.0
2023-07-10 13:40:00,308.95,309.15,308.87,308.91,14529.0,293.9032,294.0934,293.8271,293.8651,14529.0
2023-07-10 13:50:00,308.86,309.19,308.86,308.96,16241.0,293.8176,294.1315,293.8176,293.9127,16241.0
2023-07-10 14:00:00,308.96,309.28,308.96,309.15,20907.0,293.9127,294.2171,293.9127,294.0934,20907.0
2023-07-10 14:10:00,309.15,309.45,309.04,309.34,29217.0,294.0934,294.3788,293.9888,294.2742,29217.0
2023-07-10 14:20:00,309.37,309.56,309.33,309.53,19282.0,294.3027,294.4835,294.2647,294.4549,19282.0
2023-07-10 14:30:00,309.56,309.56,309.33,309.33,31006.0,294.4835,294.4835,294.2647,294.2647,31006.0
2023-07-10 14:40:00,309.33,309.57,309.22,309.22,33738.0,294.2647,294.493,294.16,294.16,33738.0
2023-07-10 14:50:00,309.22,309.68,309.21,309.65,18435.0,294.16,294.5976,294.1505,294.5691,18435.0
2023-07-10 15:00:00,309.67,310.11,309.63,310.07,35284.0,294.5881,295.0067,294.5501,294.9686,35284.0
2023-07-10 15:10:00,310.04,310.2,309.9,309.92,40649.0,294.9401,295.0923,294.8069,294.8259,40649.0
2023-07-10 15:20:00,309.88,310.07,309.79,310.0,31686.0,294.7879,294.9686,294.7023,294.9021,31686.0
2023-07-10 15:30:00,309.99,310.1,309.8,309.88,32447.0,294.8925,294.9972,294.7118,294.7879,32447.0
2023-07-10 15:40:00,309.82,310.35,309.75,310.25,45214.0,294.7308,295.235,294.6642,295.1399,45214.0
2023-07-10 15:50:00,310.25,310.53,309.9,310.4,196920.0,295.1399,295.4062,294.8069,295.2826,196920.0
2023-07-11 09:30:00,312.91,313.82,310.74,311.67,115975.0,297.6703,298.536,295.606,296.4907,115975.0
2023-07-11 09:40:00,311.65,312.12,310.77,311.91,28120.0,296.4717,296.9188,295.6345,296.719,28120.0
2023-07-11 09:50:00,311.88,312.13,311.52,312.01,26362.0,296.6905,296.9283,296.348,296.8142,26362.0
2023-07-11 10:00:00,312.07,312.82,311.85,312.51,36861.0,296.8712,297.5847,296.6619,297.2898,36861.0
2023-07-11 10:10:00,312.44,312.58,311.5,312.22,27392.0,297.2232,297.3564,296.329,297.0139,27392.0
2023-07-11 10:20:00,312.39,313.0,312.0,312.87,32736.0,297.1757,297.7559,296.8046,297.6323,32736.0
2023-07-11 10:30:00,312.94,313.3,312.77,313.0,33252.0,297.6989,298.0413,297.5371,297.7559,33252.0
2023-07-11 10:40:00,313.09,313.44,312.69,312.75,23142.0,297.8416,298.1745,297.461,297.5181,23142.0
2023-07-11 10:50:00,312.81,312.85,311.97,312.29,34462.0,297.5752,297.6132,296.7761,297.0805,34462.0
2023-07-11 11:00:00,312.39,312.49,311.88,311.99,34523.0,297.1757,297.2708,296.6905,296.7951,34523.0
2023-07-11 11:10:00,311.96,312.52,311.7,311.97,23195.0,296.7666,297.2993,296.5193,296.7761,23195.0
2023-07-11 11:20:00,311.91,312.14,311.81,312.08,38663.0,296.719,296.9378,296.6239,296.8807,38663.0
2023-07-11 11:30:00,312.02,312.13,311.63,311.79,38245.0,296.8237,296.9283,296.4527,296.6049,38245.0
2023-07-11 11:40:00,311.84,312.73,311.79,312.73,20130.0,296.6524,297.4991,296.6049,297.4991,20130.0
2023-07-11 11:50:00,312.74,313.12,312.74,313.09,25871.0,297.5086,297.8701,297.5086,297.8416,25871.0
2023-07-11 12:00:00,313.15,313.85,313.12,313.54,37950.0,297.8986,298.5645,297.8701,298.2696,37950.0
2023-07-11 12:10:00,313.57,313.73,312.81,313.37,23588.0,298.2982,298.4504,297.5752,298.1079,23588.0
2023-07-11 12:20:00,313.26,313.35,312.3,312.63,17645.0,298.0033,298.0889,297.09,297.404,17645.0
2023-07-11 12:30:00,312.65,312.82,312.22,312.28,19002.0,297.423,297.5847,297.0139,297.071,19002.0
2023-07-11 12:40:00,312.3,312.99,312.22,312.99,18267.0,297.09,297.7464,297.0139,297.7464,18267.0
2023-07-11 12:50:00,313.0,313.13,312.67,313.13,23039.0,297.7559,297.8796,297.442,297.8796,23039.0
2023-07-11 13:00:00,313.13,313.47,313.06,313.45,17281.0,297.8796,298.2031,297.813,298.184,17281.0
2023-07-11 13:10:00,313.46,313.53,313.11,313.31,17506.0,298.1935,298.2601,297.8606,298.0508,17506.0
2023-07-11 13:20:00,313.27,313.64,313.11,313.61,18506.0,298.0128,298.3648,297.8606,298.3362,18506.0
2023-07-11 13:30:00,313.65,313.66,313.14,313.27,19416.0,298.3743,298.3838,297.8891,298.0128,19416.0
2023-07-11 13:40:00,313.27,313.48,313.02,313.36,22642.0,298.0128,298.2126,297.775,298.0984,22642.0
2023-07-11 13:50:00,313.42,313.48,313.1,313.26,14886.0,298.1555,298.2126,297.8511,298.0033,14886.0
2023-07-11 14:00:00,313.27,313.49,313.15,313.15,13262.0,298.0128,298.2221,297.8986,297.8986,13262.0
2023-07-11 14:10:00,313.13,313.13,312.56,312.74,14504.0,297.8796,297.8796,297.3374,297.5086,14504.0
2023-07-11 14:20:00,312.69,312.83,312.45,312.78,16223.0,297.461,297.5942,297.2327,297.5467,16223.0
2023-07-11 14:30:00,312.81,313.05,312.69,312.79,21817.0,297.5752,297.8035,297.461,297.5562,21817.0
2023-07-11 14:40:00,312.82,313.26,312.82,313.2,25303.0,297.5847,298.0033,297.5847,297.9462,25303.0
2023-07-11 14:50:00,313.21,313.41,313.05,313.33,21968.0,297.9557,298.146,297.8035,298.0699,21968.0
2023-07-11 15:00:00,313.36,313.48,313.18,313.39,28831.0,298.0984,298.2126,297.9272,298.1269,28831.0
2023-07-11 15:10:00,313.41,313.47,313.23,313.31,35325.0,298.146,298.2031,297.9747,298.0508,35325.0
2023-07-11 15:20:00,313.31,313.74,313.29,313.54,40240.0,298.0508,298.4599,298.0318,298.2696,40240.0
2023-07-11 15:30:00,313.51,313.75,313.19,313.52,40853.0,298.2411,298.4694,297.9367,298.2506,40853.0
2023-07-11 15:40:00,313.48,314.46,313.48,314.36,75147.0,298.2126,299.1448,298.2126,299.0497,75147.0
2023-07-11 15:50:00,314.46,314.57,313.5,313.65,213462.0,299.1448,299.2495,298.2316,298.3743,213462.0
2023-07-12 09:30:00,316.31,318.6,315.98,317.69,175692.0,300.9047,303.0832,300.5908,302.2175,175692.0
2023-07-12 09:40:00,317.66,318.34,316.76,317.58,117510.0,302.189,302.8359,301.3328,302.1129,117510.0
2023-07-12 09:50:00,317.52,318.39,317.28,317.92,71194.0,302.0558,302.8834,301.8275,302.4363,71194.0
2023-07-12 10:00:00,317.97,318.95,317.89,318.33,82158.0,302.4839,303.4162,302.4078,302.8264,82158.0
2023-07-12 10:10:00,318.26,319.06,318.18,318.57,77385.0,302.7598,303.5208,302.6837,303.0547,77385.0
2023-07-12 10:20:00,318.56,319.15,318.41,319.1,55389.0,303.0452,303.6064,302.9025,303.5589,55389.0
2023-07-12 10:30:00,319.1,319.55,318.96,319.23,71617.0,303.5589,303.9869,303.4257,303.6825,71617.0
2023-07-12 10:40:00,319.23,319.9,319.23,319.83,70178.0,303.6825,304.3199,303.6825,304.2533,70178.0
2023-07-12 10:50:00,319.79,320.66,319.53,320.46,90139.0,304.2152,305.0429,303.9679,304.8526,90139.0
2023-07-12 11:00:00,320.45,320.66,320.14,320.44,84493.0,304.8431,305.0429,304.5482,304.8336,84493.0
2023-07-12 11:10:00,320.4,321.26,320.22,321.15,85743.0,304.7955,305.6137,304.6243,305.509,85743.0
2023-07-12 11:20:00,321.1,321.2,320.46,320.62,47877.0,305.4614,305.5566,304.8526,305.0048,47877.0
2023-07-12 11:30:00,320.55,321.0,320.18,320.27,46532.0,304.9382,305.3663,304.5863,304.6719,46532.0
2023-07-12 11:40:00,320.25,320.82,319.81,320.73,53035.0,304.6528,305.1951,304.2343,305.1095,53035.0
2023-07-12 11:50:00,320.77,321.1,320.0,320.17,41456.0,305.1475,305.4614,304.415,304.5767,41456.0
2023-07-12 12:00:00,320.0,320.48,319.79,319.81,29918.0,304.415,304.8716,304.2152,304.2343,29918.0
2023-07-12 12:10:00,319.87,320.42,319.65,319.79,37292.0,304.2914,304.8146,304.0821,304.2152,37292.0
2023-07-12 12:20:00,319.82,320.01,319.65,319.72,30097.0,304.2438,304.4245,304.0821,304.1487,30097.0
2023-07-12 12:30:00,319.65,320.05,319.55,320.05,32317.0,304.0821,304.4626,303.9869,304.4626,32317.0
2023-07-12 12:40:00,320.06,320.58,319.93,320.5,32995.0,304.4721,304.9668,304.3484,304.8907,32995.0
2023-07-12 12:50:00,320.51,321.13,320.4,320.86,44708.0,304.9002,305.49,304.7955,305.2331,44708.0
2023-07-12 13:00:00,320.86,321.0,320.52,320.8,34386.0,305.2331,305.3663,304.9097,305.1761,34386.0
2023-07-12 13:10:00,320.8,320.9,320.57,320.73,43178.0,305.1761,305.2712,304.9573,305.1095,43178.0
2023-07-12 13:20:00,320.82,321.07,320.49,320.49,46763.0,305.1951,305.4329,304.8812,304.8812,46763.0
2023-07-12 13:30:00,320.45,320.57,319.93,319.98,50505.0,304.8431,304.9573,304.3484,304.396,50505.0
2023-07-12 13:40:00,319.97,319.97,319.34,319.44,75779.0,304.3865,304.3865,303.7872,303.8823,75779.0
2023-07-12 13:50:00,319.44,319.8,319.04,319.1,33365.0,303.8823,304.2248,303.5018,303.5589,33365.0
2023-07-12 14:00:00,319.2,319.47,319.0,319.35,52193.0,303.654,303.9108,303.4637,303.7967,52193.0
2023-07-12 14:10:00,319.28,320.11,319.25,319.39,61788.0,303.7301,304.5197,303.7015,303.8347,61788.0
2023-07-12 14:20:00,319.37,319.69,319.34,319.51,31347.0,303.8157,304.1201,303.7872,303.9489,31347.0
2023-07-12 14:30:00,319.48,319.73,319.4,319.55,46316.0,303.9203,304.1582,303.8442,303.9869,46316.0
2023-07-12 14:40:00,319.54,319.56,318.99,319.03,24667.0,303.9774,303.9964,303.4542,303.4923,24667.0
2023-07-12 14:50:00,319.03,319.45,318.92,319.2,48156.0,303.4923,303.8918,303.3876,303.654,48156.0
2023-07-12 15:00:00,319.17,319.24,318.87,318.94,39576.0,303.6254,303.692,303.3401,303.4066,39576.0
2023-07-12 15:10:00,318.89,319.19,318.69,318.69,39024.0,303.3591,303.6445,303.1688,303.1688,39024.0
2023-07-12 15:20:00,318.69,318.69,317.57,318.15,53084.0,303.1688,303.1688,302.1034,302.6551,53084.0
2023-07-12 15:30:00,318.23,318.75,317.93,318.69,70576.0,302.7312,303.2259,302.4458,303.1688,70576.0
2023-07-12 15:40:00,318.65,318.89,317.81,317.88,84226.0,303.1308,303.3591,302.3317,302.3983,84226.0
2023-07-12 15:50:00,317.86,317.87,317.11,317.65,278729.0,302.3792,302.3888,301.6658,302.1795,278729.0
2023-07-13 09:30:00,318.1,318.42,316.59,316.59,104857.0,302.6076,302.912,301.1711,301.1711,104857.0
2023-07-13 09:40:00,316.7,316.99,315.81,316.67,82601.0,301.2757,301.5516,300.4291,301.2472,82601.0
2023-07-13 09:50:00,316.61,317.05,316.34,316.86,37304.0,301.1901,301.6087,300.9333,301.4279,37304.0
2023-07-13 10:00:00,316.84,317.11,316.3,316.64,50966.0,301.4089,301.6658,300.8952,301.2187,50966.0
2023-07-13 10:10:00,316.56,316.85,315.55,315.86,44230.0,301.1426,301.4184,300.1817,300.4767,44230.0
2023-07-13 10:20:00,315.82,315.86,315.24,315.27,45106.0,300.4386,300.4767,299.8868,299.9154,45106.0
2023-07-13 10:30:00,315.31,315.65,314.88,315.09,33525.0,299.9534,300.2769,299.5444,299.7442,33525.0
2023-07-13 10:40:00,315.1,315.32,314.47,314.66,43200.0,299.7537,299.963,299.1543,299.3351,43200.0
2023-07-13 10:50:00,314.74,314.75,314.07,314.34,30606.0,299.4112,299.4207,298.7738,299.0307,30606.0
2023-07-13 11:00:00,314.38,314.81,314.31,314.51,35737.0,299.0687,299.4778,299.0021,299.1924,35737.0
2023-07-13 11:10:00,314.5,314.63,313.98,314.22,36994.0,299.1829,299.3066,298.6882,298.9165,36994.0
2023-07-13 11:20:00,314.25,314.47,314.0,314.13,37409.0,298.9451,299.1543,298.7072,298.8309,37409.0
2023-07-13 11:30:00,314.17,314.19,313.67,313.98,38470.0,298.869,298.888,298.3933,298.6882,38470.0
2023-07-13 11:40:00,313.98,314.3,313.81,314.3,38160.0,298.6882,298.9926,298.5265,298.9926,38160.0
2023-07-13 11:50:00,314.27,314.88,314.26,314.5,25008.0,298.9641,299.5444,298.9546,299.1829,25008.0
2023-07-13 12:00:00,314.5,314.7,314.13,314.18,24021.0,299.1829,299.3731,298.8309,298.8785,24021.0
2023-07-13 12:10:00,314.14,314.24,313.99,314.13,19673.0,298.8404,298.9355,298.6977,298.8309,19673.0
2023-07-13 12:20:00,314.13,314.29,313.95,314.23,22487.0,298.8309,298.9831,298.6597,298.926,22487.0
2023-07-13 12:30:00,314.19,314.5,313.93,313.95,23502.0,298.888,299.1829,298.6406,298.6597,23502.0
2023-07-13 12:40:00,313.94,314.11,313.9,313.99,30904.0,298.6502,298.8119,298.6121,298.6977,30904.0
2023-07-13 12:50:00,313.99,314.12,313.64,314.12,33418.0,298.6977,298.8214,298.3648,298.8214,33418.0
2023-07-13 13:00:00,314.09,314.33,313.89,313.89,14406.0,298.7929,299.0212,298.6026,298.6026,14406.0
2023-07-13 13:10:00,313.85,314.43,313.75,314.43,25254.0,298.5645,299.1163,298.4694,299.1163,25254.0
2023-07-13 13:20:00,314.41,314.59,314.18,314.44,17751.0,299.0973,299.2685,298.8785,299.1258,17751.0
2023-07-13 13:30:00,314.41,314.7,314.37,314.64,18188.0,299.0973,299.3731,299.0592,299.3161,18188.0
2023-07-13 13:40:00,314.61,314.65,314.48,314.61,17256.0,299.2875,299.3256,299.1639,299.2875,17256.0
2023-07-13 13:50:00,314.58,314.87,314.58,314.71,18055.0,299.259,299.5349,299.259,299.3827,18055.0
2023-07-13 14:00:00,314.75,314.82,314.5,314.5,17369.0,299.4207,299.4873,299.1829,299.1829,17369.0
2023-07-13 14:10:00,314.53,314.61,314.19,314.34,22338.0,299.2114,299.2875,298.888,299.0307,22338.0
2023-07-13 14:20:00,314.3,314.48,313.81,313.84,30347.0,298.9926,299.1639,298.5265,298.555,30347.0
2023-07-13 14:30:00,313.82,314.06,313.6,313.67,37658.0,298.536,298.7643,298.3267,298.3933,37658.0
2023-07-13 14:40:00,313.67,313.85,313.52,313.76,27302.0,298.3933,298.5645,298.2506,298.4789,27302.0
2023-07-13 14:50:00,313.77,313.83,313.53,313.62,33376.0,298.4884,298.5455,298.2601,298.3457,33376.0
2023-07-13 15:00:00,313.62,313.76,313.47,313.63,31977.0,298.3457,298.4789,298.2031,298.3553,31977.0
2023-07-13 15:10:00,313.58,314.07,313.57,313.69,32265.0,298.3077,298.7738,298.2982,298.4123,32265.0
2023-07-13 15:20:00,313.7,314.12,313.7,314.05,28846.0,298.4218,298.8214,298.4218,298.7548,28846.0
2023-07-13 15:30:00,314.02,314.48,314.02,314.38,41033.0,298.7263,299.1639,298.7263,299.0687,41033.0
2023-07-13 15:40:00,314.35,315.05,314.3,314.56,67534.0,299.0402,299.7061,298.9926,299.24,67534.0
2023-07-13 15:50:00,314.54,314.94,314.08,314.52,256931.0,299.2209,299.6015,298.7833,299.2019,256931.0
2023-07-14 09:30:00,314.84,316.88,314.63,315.57,135737.0,299.5063,301.447,299.3066,300.2008,135737.0
2023-07-14 09:40:00,315.41,315.65,314.22,314.88,46884.0,300.0486,300.2769,298.9165,299.5444,46884.0
2023-07-14 09:50:00,314.87,315.31,314.39,314.92,46981.0,299.5349,299.9534,299.0782,299.5824,46981.0
2023-07-14 10:00:00,314.79,315.91,314.47,315.26,53548.0,299.4588,300.5242,299.1543,299.9059,53548.0
2023-07-14 10:10:00,315.3,315.86,315.0,315.05,26165.0,299.9439,300.4767,299.6585,299.7061,26165.0
2023-07-14 10:20:00,315.0,315.2,314.63,314.88,37519.0,299.6585,299.8488,299.3066,299.5444,37519.0
2023-07-14 10:30:00,314.93,315.08,314.4,314.7,27912.0,299.5919,299.7346,299.0878,299.3731,27912.0
2023-07-14 10:40:00,314.75,315.28,314.72,315.11,21314.0,299.4207,299.9249,299.3922,299.7632,21314.0
2023-07-14 10:50:00,315.16,315.67,314.9,315.38,32061.0,299.8107,300.2959,299.5634,300.02,32061.0
2023-07-14 11:00:00,315.35,315.61,315.19,315.3,18057.0,299.9915,300.2388,299.8393,299.9439,18057.0
2023-07-14 11:10:00,315.2,315.4,314.89,315.32,21765.0,299.8488,300.0391,299.5539,299.963,21765.0
2023-07-14 11:20:00,315.33,315.42,314.95,315.12,23149.0,299.9725,300.0581,299.611,299.7727,23149.0
2023-07-14 11:30:00,315.16,315.69,315.15,315.51,28881.0,299.8107,300.3149,299.8012,300.1437,28881.0
2023-07-14 11:40:00,315.46,315.48,315.0,315.32,28099.0,300.0961,300.1152,299.6585,299.963,28099.0
2023-07-14 11:50:00,315.32,315.51,315.14,315.42,26523.0,299.963,300.1437,299.7917,300.0581,26523.0
2023-07-14 12:00:00,315.48,315.57,314.97,315.19,45945.0,300.1152,300.2008,299.63,299.8393,45945.0
2023-07-14 12:10:00,315.1,315.14,314.63,315.07,24486.0,299.7537,299.7917,299.3066,299.7251,24486.0
2023-07-14 12:20:00,315.06,315.17,314.8,314.91,23567.0,299.7156,299.8203,299.4683,299.5729,23567.0
2023-07-14 12:30:00,314.94,315.08,314.6,314.94,15277.0,299.6015,299.7346,299.278,299.6015,15277.0
2023-07-14 12:40:00,314.95,315.46,314.89,315.46,17322.0,299.611,300.0961,299.5539,300.0961,17322.0
2023-07-14 12:50:00,315.5,315.57,315.26,315.31,12871.0,300.1342,300.2008,299.9059,299.9534,12871.0
2023-07-14 13:00:00,315.31,315.56,315.1,315.37,33066.0,299.9534,300.1913,299.7537,300.0105,33066.0
2023-07-14 13:10:00,315.39,315.58,315.36,315.5,21856.0,300.0295,300.2103,300.001,300.1342,21856.0
2023-07-14 13:20:00,315.5,315.67,315.23,315.67,21771.0,300.1342,300.2959,299.8773,300.2959,21771.0
2023-07-14 13:30:00,315.63,315.93,315.49,315.82,18864.0,300.2579,300.5432,300.1247,300.4386,18864.0
2023-07-14 13:40:00,315.84,316.05,315.67,316.05,15510.0,300.4576,300.6574,300.2959,300.6574,15510.0
2023-07-14 13:50:00,316.05,316.11,315.89,315.92,11909.0,300.6574,300.7145,300.5052,300.5337,11909.0
2023-07-14 14:00:00,315.89,316.08,315.68,315.69,16532.0,300.5052,300.6859,300.3054,300.3149,16532.0
2023-07-14 14:10:00,315.69,315.77,315.44,315.5,28125.0,300.3149,300.391,300.0771,300.1342,28125.0
2023-07-14 14:20:00,315.52,315.88,315.43,315.67,19240.0,300.1532,300.4957,300.0676,300.2959,19240.0
2023-07-14 14:30:00,315.74,316.03,315.58,316.01,23554.0,300.3625,300.6384,300.2103,300.6193,23554.0
2023-07-14 14:40:00,316.03,316.45,316.03,316.42,29240.0,300.6384,301.0379,300.6384,301.0094,29240.0
2023-07-14 14:50:00,316.41,316.62,316.13,316.34,29871.0,300.9999,301.1996,300.7335,300.9333,29871.0
2023-07-14 15:00:00,316.3,316.37,315.85,316.37,40417.0,300.8952,300.9618,300.4671,300.9618,40417.0
2023-07-14 15:10:00,316.41,316.9,316.27,316.83,34724.0,300.9999,301.466,300.8667,301.3994,34724.0
2023-07-14 15:20:00,316.85,316.9,316.42,316.56,31101.0,301.4184,301.466,301.0094,301.1426,31101.0
2023-07-14 15:30:00,316.61,316.66,316.24,316.49,41375.0,301.1901,301.2377,300.8381,301.076,41375.0
2023-07-14 15:40:00,316.49,316.51,316.01,316.17,45141.0,301.076,301.095,300.6193,300.7716,45141.0
2023-07-14 15:50:00,316.13,316.64,316.0,316.63,175553.0,300.7335,301.2187,300.6098,301.2091,175553.0
2023-07-17 09:30:00,315.72,315.93,314.6,315.34,75785.0,300.3435,300.5432,299.278,299.982,75785.0
2023-07-17 09:40:00,315.25,316.02,314.15,315.73,37951.0,299.8964,300.6289,298.8499,300.353,37951.0
2023-07-17 09:50:00,315.98,316.68,315.86,316.68,16337.0,300.5908,301.2567,300.4767,301.2567,16337.0
2023-07-17 10:00:00,316.73,316.78,315.8,316.32,30828.0,301.3043,301.3518,300.4196,300.9142,30828.0
2023-07-17 10:10:00,316.24,316.78,316.17,316.67,20297.0,300.8381,301.3518,300.7716,301.2472,20297.0
2023-07-17 10:20:00,316.76,317.35,316.76,317.28,24347.0,301.3328,301.8941,301.3328,301.8275,24347.0
2023-07-17 10:30:00,317.24,317.29,316.09,316.49,29030.0,301.7894,301.837,300.6954,301.076,29030.0
2023-07-17 10:40:00,316.49,316.93,316.34,316.93,11547.0,301.076,301.4945,300.9333,301.4945,11547.0
2023-07-17 10:50:00,316.91,316.91,315.72,315.82,20396.0,301.4755,301.4755,300.3435,300.4386,20396.0
2023-07-17 11:00:00,315.81,315.87,315.27,315.82,18523.0,300.4291,300.4862,299.9154,300.4386,18523.0
2023-07-17 11:10:00,315.81,316.48,315.77,316.33,16581.0,300.4291,301.0665,300.391,300.9238,16581.0
2023-07-17 11:20:00,316.35,317.22,316.27,317.17,30622.0,300.9428,301.7704,300.8667,301.7228,30622.0
2023-07-17 11:30:00,317.09,317.63,317.05,317.08,25109.0,301.6467,302.1604,301.6087,301.6372,25109.0
2023-07-17 11:40:00,317.12,317.23,316.82,316.85,28392.0,301.6753,301.7799,301.3899,301.4184,28392.0
2023-07-17 11:50:00,316.89,316.95,316.6,316.88,26420.0,301.4565,301.5136,301.1806,301.447,26420.0
2023-07-17 12:00:00,316.88,316.88,316.15,316.56,13238.0,301.447,301.447,300.7525,301.1426,13238.0
2023-07-17 12:10:00,316.61,316.93,316.48,316.55,15012.0,301.1901,301.4945,301.0665,301.133,15012.0
2023-07-17 12:20:00,316.57,317.04,316.42,317.03,16871.0,301.1521,301.5992,301.0094,301.5897,16871.0
2023-07-17 12:30:00,317.06,317.5,317.05,317.44,16574.0,301.6182,302.0368,301.6087,301.9797,16574.0
2023-07-17 12:40:00,317.5,317.63,317.23,317.24,14638.0,302.0368,302.1604,301.7799,301.7894,14638.0
2023-07-17 12:50:00,317.25,317.43,317.12,317.28,12027.0,301.799,301.9702,301.6753,301.8275,12027.0
2023-07-17 13:00:00,317.3,317.3,316.58,316.79,15420.0,301.8465,301.8465,301.1616,301.3614,15420.0
2023-07-17 13:10:00,316.8,316.82,316.25,316.3,10115.0,301.3709,301.3899,300.8477,300.8952,10115.0
2023-07-17 13:20:00,316.27,316.5,316.18,316.39,15616.0,300.8667,301.0855,300.7811,300.9808,15616.0
2023-07-17 13:30:00,316.34,316.49,316.26,316.29,11193.0,300.9333,301.076,300.8572,300.8857,11193.0
2023-07-17 13:40:00,316.3,316.43,316.07,316.27,16359.0,300.8952,301.0189,300.6764,300.8667,16359.0
2023-07-17 13:50:00,316.17,316.37,315.87,316.37,15750.0,300.7716,300.9618,300.4862,300.9618,15750.0
2023-07-17 14:00:00,316.42,316.45,316.2,316.24,11752.0,301.0094,301.0379,300.8001,300.8381,11752.0
2023-07-17 14:10:00,316.26,316.45,316.2,316.2,19741.0,300.8572,301.0379,300.8001,300.8001,19741.0
2023-07-17 14:20:00,316.13,316.88,316.13,316.75,22224.0,300.7335,301.447,300.7335,301.3233,22224.0
2023-07-17 14:30:00,316.79,316.97,316.73,316.91,21573.0,301.3614,301.5326,301.3043,301.4755,21573.0
2023-07-17 14:40:00,316.91,317.0,316.72,316.82,15983.0,301.4755,301.5611,301.2948,301.3899,15983.0
2023-07-17 14:50:00,316.82,316.86,316.62,316.8,21415.0,301.3899,301.4279,301.1996,301.3709,21415.0
2023-07-17 15:00:00,316.82,316.98,316.81,316.96,27685.0,301.3899,301.5421,301.3804,301.5231,27685.0
2023-07-17 15:10:00,316.98,317.73,316.93,317.65,27756.0,301.5421,302.2556,301.4945,302.1795,27756.0
2023-07-17 15:20:00,317.69,317.82,317.29,317.57,24531.0,302.2175,302.3412,301.837,302.1034,24531.0
2023-07-17 15:30:00,317.44,317.44,316.83,316.9,29026.0,301.9797,301.9797,301.3994,301.466,29026.0
2023-07-17 15:40:00,316.89,316.96,316.26,316.29,37353.0,301.4565,301.5231,300.8572,300.8857,37353.0
2023-07-17 15:50:00,316.25,316.54,315.83,316.05,115856.0,300.8477,301.1235,300.4481,300.6574,115856.0
2023-07-18 09:30:00,314.53,315.43,312.13,314.41,109391.0,299.2114,300.0676,296.9283,299.0973,109391.0
2023-07-18 09:40:00,314.49,316.34,314.48,315.96,37084.0,299.1734,300.9333,299.1639,300.5718,37084.0
2023-07-18 09:50:00,315.94,316.41,315.54,316.38,35274.0,300.5528,300.9999,300.1722,300.9713,35274.0
2023-07-18 10:00:00,316.27,316.9,315.93,316.27,44159.0,300.8667,301.466,300.5432,300.8667,44159.0
2023-07-18 10:10:00,316.16,316.43,315.89,315.89,27618.0,300.762,301.0189,300.5052,300.5052,27618.0
2023-07-18 10:20:00,315.77,316.46,315.76,316.35,27311.0,300.391,301.0474,300.3815,300.9428,27311.0
2023-07-18 10:30:00,316.35,316.9,316.06,316.74,23164.0,300.9428,301.466,300.6669,301.3138,23164.0
2023-07-18 10:40:00,316.84,317.72,316.84,317.72,28313.0,301.4089,302.2461,301.4089,302.2461,28313.0
2023-07-18 10:50:00,317.71,317.94,317.55,317.92,26351.0,302.2365,302.4553,302.0843,302.4363,26351.0
2023-07-18 11:00:00,317.9,318.32,317.9,318.06,22789.0,302.4173,302.8168,302.4173,302.5695,22789.0
2023-07-18 11:10:00,318.14,318.2,317.6,317.75,21505.0,302.6456,302.7027,302.1319,302.2746,21505.0
2023-07-18 11:20:00,317.68,317.99,317.6,317.8,22758.0,302.208,302.5029,302.1319,302.3222,22758.0
2023-07-18 11:30:00,317.73,317.73,317.08,317.19,10192.0,302.2556,302.2556,301.6372,301.7419,10192.0
2023-07-18 11:40:00,317.23,317.23,316.63,316.75,17266.0,301.7799,301.7799,301.2091,301.3233,17266.0
2023-07-18 11:50:00,316.77,316.96,316.54,316.89,19322.0,301.3423,301.5231,301.1235,301.4565,19322.0
2023-07-18 12:00:00,316.88,316.88,315.96,316.06,10861.0,301.447,301.447,300.5718,300.6669,10861.0
2023-07-18 12:10:00,316.01,316.18,315.67,315.88,12048.0,300.6193,300.7811,300.2959,300.4957,12048.0
2023-07-18 12:20:00,315.88,315.88,315.05,315.19,13836.0,300.4957,300.4957,299.7061,299.8393,13836.0
2023-07-18 12:30:00,315.14,315.21,314.75,315.11,20976.0,299.7917,299.8583,299.4207,299.7632,20976.0
2023-07-18 12:40:00,315.14,315.23,314.61,315.09,12303.0,299.7917,299.8773,299.2875,299.7442,12303.0
2023-07-18 12:50:00,315.15,315.78,315.06,315.78,13429.0,299.8012,300.4005,299.7156,300.4005,13429.0
2023-07-18 13:00:00,315.69,316.02,315.54,315.68,18352.0,300.3149,300.6289,300.1722,300.3054,18352.0
2023-07-18 13:10:00,315.81,315.81,315.53,315.58,10851.0,300.4291,300.4291,300.1627,300.2103,10851.0
2023-07-18 13:20:00,315.56,315.97,315.49,315.85,11628.0,300.1913,300.5813,300.1247,300.4671,11628.0
2023-07-18 13:30:00,315.8,316.04,315.71,315.8,18553.0,300.4196,300.6479,300.334,300.4196,18553.0
2023-07-18 13:40:00,315.75,315.96,315.72,315.93,12254.0,300.372,300.5718,300.3435,300.5432,12254.0
2023-07-18 13:50:00,316.04,316.35,316.0,316.22,13457.0,300.6479,300.9428,300.6098,300.8191,13457.0
2023-07-18 14:00:00,316.28,316.56,316.22,316.47,14824.0,300.8762,301.1426,300.8191,301.0569,14824.0
2023-07-18 14:10:00,316.49,316.49,316.24,316.38,15215.0,301.076,301.076,300.8381,300.9713,15215.0
2023-07-18 14:20:00,316.41,316.63,316.26,316.63,14485.0,300.9999,301.2091,300.8572,301.2091,14485.0
2023-07-18 14:30:00,316.66,316.69,315.94,315.94,15824.0,301.2377,301.2662,300.5528,300.5528,15824.0
2023-07-18 14:40:00,315.94,316.55,315.87,316.55,17102.0,300.5528,301.133,300.4862,301.133,17102.0
2023-07-18 14:50:00,316.48,316.59,316.36,316.51,19115.0,301.0665,301.1711,300.9523,301.095,19115.0
2023-07-18 15:00:00,316.61,316.68,316.4,316.64,13695.0,301.1901,301.2567,300.9904,301.2187,13695.0
2023-07-18 15:10:00,316.62,317.14,316.62,316.99,33416.0,301.1996,301.6943,301.1996,301.5516,33416.0
2023-07-18 15:20:00,316.99,317.04,316.32,316.42,29319.0,301.5516,301.5992,300.9142,301.0094,29319.0
2023-07-18 15:30:00,316.35,316.47,316.08,316.38,34730.0,300.9428,301.0569,300.6859,300.9713,34730.0
2023-07-18 15:40:00,316.44,316.87,316.22,316.25,54862.0,301.0284,301.4375,300.8191,300.8477,54862.0
2023-07-18 15:50:00,316.35,316.99,316.0,316.78,168803.0,300.9428,301.5516,300.6098,301.3518,168803.0
2023-07-19 09:30:00,317.0,319.38,316.68,319.06,117476.0,301.5611,303.8252,301.2567,303.5208,117476.0
2023-07-19 09:40:00,318.93,319.24,318.09,318.98,42292.0,303.3971,303.692,302.598,303.4447,42292.0
2023-07-19 09:50:00,318.99,319.94,318.99,319.31,47885.0,303.4542,304.3579,303.4542,303.7586,47885.0
2023-07-19 10:00:00,319.32,319.38,318.47,318.87,33841.0,303.7681,303.8252,302.9595,303.3401,33841.0
2023-07-19 10:10:00,318.73,319.09,318.71,318.89,30614.0,303.2069,303.5493,303.1878,303.3591,30614.0
2023-07-19 10:20:00,318.86,319.48,318.74,319.02,28733.0,303.3305,303.9203,303.2164,303.4827,28733.0
2023-07-19 10:30:00,319.04,319.78,319.03,319.36,23208.0,303.5018,304.2057,303.4923,303.8062,23208.0
2023-07-19 10:40:00,319.28,319.73,319.17,319.24,26876.0,303.7301,304.1582,303.6254,303.692,26876.0
2023-07-19 10:50:00,319.3,319.68,318.45,318.94,32801.0,303.7491,304.1106,302.9405,303.4066,32801.0
2023-07-19 11:00:00,319.0,319.38,318.72,319.15,29418.0,303.4637,303.8252,303.1974,303.6064,29418.0
2023-07-19 11:10:00,319.24,319.46,319.1,319.21,24493.0,303.692,303.9013,303.5589,303.6635,24493.0
2023-07-19 11:20:00,319.22,319.28,318.91,319.06,17011.0,303.673,303.7301,303.3781,303.5208,17011.0
2023-07-19 11:30:00,319.1,319.28,318.89,319.08,24539.0,303.5589,303.7301,303.3591,303.5398,24539.0
2023-07-19 11:40:00,319.04,319.17,318.83,318.97,13256.0,303.5018,303.6254,303.302,303.4352,13256.0
2023-07-19 11:50:00,318.93,318.95,318.54,318.65,14802.0,303.3971,303.4162,303.0261,303.1308,14802.0
2023-07-19 12:00:00,318.68,318.75,317.91,318.14,18557.0,303.1593,303.2259,302.4268,302.6456,18557.0
2023-07-19 12:10:00,318.15,318.85,318.14,318.69,20681.0,302.6551,303.321,302.6456,303.1688,20681.0
2023-07-19 12:20:00,318.61,318.64,318.21,318.44,18263.0,303.0927,303.1213,302.7122,302.931,18263.0
2023-07-19 12:30:00,318.41,318.51,317.97,318.12,25034.0,302.9025,302.9976,302.4839,302.6266,25034.0
2023-07-19 12:40:00,318.11,318.53,318.11,318.23,15257.0,302.6171,303.0166,302.6171,302.7312,15257.0
2023-07-19 12:50:00,318.23,318.41,317.84,318.41,18122.0,302.7312,302.9025,302.3602,302.9025,18122.0
2023-07-19 13:00:00,318.47,318.69,318.25,318.44,14648.0,302.9595,303.1688,302.7503,302.931,14648.0
2023-07-19 13:10:00,318.46,319.09,318.45,318.88,19898.0,302.95,303.5493,302.9405,303.3496,19898.0
2023-07-19 13:20:00,318.9,318.91,318.51,318.67,12340.0,303.3686,303.3781,302.9976,303.1498,12340.0
2023-07-19 13:30:00,318.72,318.76,318.51,318.55,10452.0,303.1974,303.2354,302.9976,303.0356,10452.0
2023-07-19 13:40:00,318.55,318.86,318.5,318.78,20161.0,303.0356,303.3305,302.9881,303.2544,20161.0
2023-07-19 13:50:00,318.84,318.9,318.51,318.68,13549.0,303.3115,303.3686,302.9976,303.1593,13549.0
2023-07-19 14:00:00,318.66,318.76,318.29,318.29,14432.0,303.1403,303.2354,302.7883,302.7883,14432.0
2023-07-19 14:10:00,318.25,318.31,318.04,318.13,16290.0,302.7503,302.8073,302.5505,302.6361,16290.0
2023-07-19 14:20:00,318.18,318.59,318.11,318.57,24217.0,302.6837,303.0737,302.6171,303.0547,24217.0
2023-07-19 14:30:00,318.53,318.84,318.44,318.83,15823.0,303.0166,303.3115,302.931,303.302,15823.0
2023-07-19 14:40:00,318.85,319.1,318.84,318.92,14368.0,303.321,303.5589,303.3115,303.3876,14368.0
2023-07-19 14:50:00,318.93,319.23,318.84,319.09,17450.0,303.3971,303.6825,303.3115,303.5493,17450.0
2023-07-19 15:00:00,319.12,319.3,319.08,319.16,13049.0,303.5779,303.7491,303.5398,303.6159,13049.0
2023-07-19 15:10:00,319.16,319.32,319.0,319.15,21835.0,303.6159,303.7681,303.4637,303.6064,21835.0
2023-07-19 15:20:00,319.15,319.62,319.15,319.38,22051.0,303.6064,304.0535,303.6064,303.8252,22051.0
2023-07-19 15:30:00,319.4,319.42,319.1,319.29,46518.0,303.8442,303.8633,303.5589,303.7396,46518.0
2023-07-19 15:40:00,319.32,319.67,319.3,319.67,36419.0,303.7681,304.1011,303.7491,304.1011,36419.0
2023-07-19 15:50:00,319.75,319.93,319.45,319.45,130761.0,304.1772,304.3484,303.8918,303.8918,130761.0
2023-07-20 09:30:00,320.34,321.45,318.81,318.81,135352.0,304.7385,305.7944,303.283,303.283,135352.0
2023-07-20 09:40:00,318.73,319.31,317.88,318.55,50282.0,303.2069,303.7586,302.3983,303.0356,50282.0
2023-07-20 09:50:00,318.58,319.99,318.58,319.99,24223.0,303.0642,304.4055,303.0642,304.4055,24223.0
2023-07-20 10:00:00,319.93,320.34,318.56,318.78,48940.0,304.3484,304.7385,303.0452,303.2544,48940.0
2023-07-20 10:10:00,318.68,318.91,318.45,318.61,30364.0,303.1593,303.3781,302.9405,303.0927,30364.0
2023-07-20 10:20:00,318.63,319.18,318.16,319.18,20996.0,303.1117,303.635,302.6646,303.635,20996.0
2023-07-20 10:30:00,319.22,319.4,318.6,318.65,29263.0,303.673,303.8442,303.0832,303.1308,29263.0
2023-07-20 10:40:00,318.57,319.11,318.31,318.95,23608.0,303.0547,303.5684,302.8073,303.4162,23608.0
2023-07-20 10:50:00,318.98,319.95,318.88,319.67,27355.0,303.4447,304.3675,303.3496,304.1011,27355.0
2023-07-20 11:00:00,319.6,319.81,319.26,319.46,22869.0,304.0345,304.2343,303.7111,303.9013,22869.0
2023-07-20 11:10:00,319.43,319.59,319.08,319.46,17142.0,303.8728,304.025,303.5398,303.9013,17142.0
2023-07-20 11:20:00,319.54,319.54,319.0,319.46,20532.0,303.9774,303.9774,303.4637,303.9013,20532.0
2023-07-20 11:30:00,319.49,320.3,319.44,320.28,21905.0,303.9299,304.7004,303.8823,304.6814,21905.0
2023-07-20 11:40:00,320.27,320.47,319.94,320.15,24322.0,304.6719,304.8621,304.3579,304.5577,24322.0
2023-07-20 11:50:00,320.18,320.44,319.56,319.75,18210.0,304.5863,304.8336,303.9964,304.1772,18210.0
2023-07-20 12:00:00,319.75,319.9,319.59,319.82,16397.0,304.1772,304.3199,304.025,304.2438,16397.0
2023-07-20 12:10:00,319.82,320.19,319.67,320.06,19236.0,304.2438,304.5958,304.1011,304.4721,19236.0
2023-07-20 12:20:00,320.08,320.08,319.67,319.72,13881.0,304.4911,304.4911,304.1011,304.1487,13881.0
2023-07-20 12:30:00,319.75,319.75,319.17,319.5,21075.0,304.1772,304.1772,303.6254,303.9394,21075.0
2023-07-20 12:40:00,319.5,319.88,319.49,319.88,9292.0,303.9394,304.3009,303.9299,304.3009,9292.0
2023-07-20 12:50:00,319.88,319.93,319.66,319.81,11300.0,304.3009,304.3484,304.0916,304.2343,11300.0
2023-07-20 13:00:00,319.79,319.9,319.45,319.55,14686.0,304.2152,304.3199,303.8918,303.9869,14686.0
2023-07-20 13:10:00,319.55,319.79,319.19,319.21,21550.0,303.9869,304.2152,303.6445,303.6635,21550.0
2023-07-20 13:20:00,319.25,319.81,319.21,319.68,14278.0,303.7015,304.2343,303.6635,304.1106,14278.0
2023-07-20 13:30:00,319.68,319.89,319.5,319.53,13691.0,304.1106,304.3104,303.9394,303.9679,13691.0
2023-07-20 13:40:00,319.56,319.66,319.39,319.49,9188.0,303.9964,304.0916,303.8347,303.9299,9188.0
2023-07-20 13:50:00,319.48,319.5,319.21,319.27,12083.0,303.9203,303.9394,303.6635,303.7206,12083.0
2023-07-20 14:00:00,319.21,319.49,319.04,319.35,17980.0,303.6635,303.9299,303.5018,303.7967,17980.0
2023-07-20 14:10:00,319.32,319.35,318.9,318.93,15588.0,303.7681,303.7967,303.3686,303.3971,15588.0
2023-07-20 14:20:00,318.89,319.17,318.5,318.6,17140.0,303.3591,303.6254,302.9881,303.0832,17140.0
2023-07-20 14:30:00,318.65,319.26,318.62,319.11,15176.0,303.1308,303.7111,303.1022,303.5684,15176.0
2023-07-20 14:40:00,319.12,319.21,318.84,319.12,16561.0,303.5779,303.6635,303.3115,303.5779,16561.0
2023-07-20 14:50:00,319.1,319.22,318.74,318.77,13630.0,303.5589,303.673,303.2164,303.2449,13630.0
2023-07-20 15:00:00,318.78,318.85,318.34,318.67,21957.0,303.2544,303.321,302.8359,303.1498,21957.0
2023-07-20 15:10:00,318.67,319.04,318.67,318.86,18071.0,303.1498,303.5018,303.1498,303.3305,18071.0
2023-07-20 15:20:00,318.81,318.96,318.49,318.5,22411.0,303.283,303.4257,302.9786,302.9881,22411.0
2023-07-20 15:30:00,318.57,318.81,318.43,318.64,19464.0,303.0547,303.283,302.9215,303.1213,19464.0
2023-07-20 15:40:00,318.64,319.15,318.64,319.08,35413.0,303.1213,303.6064,303.1213,303.5398,35413.0
2023-07-20 15:50:00,319.08,319.31,318.92,319.0,98602.0,303.5398,303.7586,303.3876,303.4637,98602.0
2023-07-21 09:30:00,321.07,321.45,319.49,320.85,156493.0,305.4329,305.7944,303.9299,305.2236,156493.0
2023-07-21 09:40:00,321.02,321.23,320.24,320.99,30288.0,305.3853,305.5851,304.6433,305.3568,30288.0
2023-07-21 09:50:00,321.04,321.27,320.38,320.95,20161.0,305.4044,305.6232,304.7765,305.3188,20161.0
2023-07-21 10:00:00,320.88,321.79,320.7,321.62,38666.0,305.2522,306.1178,305.0809,305.9561,38666.0
2023-07-21 10:10:00,321.63,321.78,321.38,321.67,28983.0,305.9656,306.1083,305.7278,306.0037,28983.0
2023-07-21 10:20:00,321.74,321.89,320.96,321.13,29737.0,306.0703,306.213,305.3283,305.49,29737.0
2023-07-21 10:30:00,321.1,321.1,320.63,320.82,19467.0,305.4614,305.4614,305.0143,305.1951,19467.0
2023-07-21 10:40:00,320.86,321.36,320.71,321.3,20652.0,305.2331,305.7088,305.0904,305.6517,20652.0
2023-07-21 10:50:00,321.33,321.64,320.8,321.38,20764.0,305.6802,305.9751,305.1761,305.7278,20764.0
2023-07-21 11:00:00,321.33,321.6,321.23,321.4,9089.0,305.6802,305.9371,305.5851,305.7468,9089.0
2023-07-21 11:10:00,321.32,321.36,320.73,320.74,20805.0,305.6707,305.7088,305.1095,305.119,20805.0
2023-07-21 11:20:00,320.71,321.18,320.65,321.16,12998.0,305.0904,305.5376,305.0334,305.5185,12998.0
2023-07-21 11:30:00,321.06,321.37,321.03,321.23,13754.0,305.4234,305.7183,305.3949,305.5851,13754.0
2023-07-21 11:40:00,321.27,321.34,321.0,321.27,22245.0,305.6232,305.6898,305.3663,305.6232,22245.0
2023-07-21 11:50:00,321.33,321.33,320.87,320.91,13997.0,305.6802,305.6802,305.2426,305.2807,13997.0
2023-07-21 12:00:00,320.94,320.94,320.44,320.61,17285.0,305.3092,305.3092,304.8336,304.9953,17285.0
2023-07-21 12:10:00,320.63,321.09,320.62,320.99,15251.0,305.0143,305.4519,305.0048,305.3568,15251.0
2023-07-21 12:20:00,321.07,321.12,320.39,320.45,18745.0,305.4329,305.4805,304.786,304.8431,18745.0
2023-07-21 12:30:00,320.38,320.38,319.9,319.9,28762.0,304.7765,304.7765,304.3199,304.3199,28762.0
2023-07-21 12:40:00,319.92,320.41,319.9,320.3,15737.0,304.3389,304.8051,304.3199,304.7004,15737.0
2023-07-21 12:50:00,320.37,320.68,320.31,320.61,11422.0,304.767,305.0619,304.7099,304.9953,11422.0
2023-07-21 13:00:00,320.69,320.9,320.58,320.88,8230.0,305.0714,305.2712,304.9668,305.2522,8230.0
2023-07-21 13:10:00,320.9,320.96,320.49,320.52,15379.0,305.2712,305.3283,304.8812,304.9097,15379.0
2023-07-21 13:20:00,320.52,320.57,320.29,320.47,13449.0,304.9097,304.9573,304.6909,304.8621,13449.0
2023-07-21 13:30:00,320.47,320.57,320.29,320.48,10427.0,304.8621,304.9573,304.6909,304.8716,10427.0
2023-07-21 13:40:00,320.49,320.95,320.42,320.81,15173.0,304.8812,305.3188,304.8146,305.1856,15173.0
2023-07-21 13:50:00,320.86,320.97,320.68,320.74,10988.0,305.2331,305.3378,305.0619,305.119,10988.0
2023-07-21 14:00:00,320.74,320.75,319.99,320.32,23398.0,305.119,305.1285,304.4055,304.7194,23398.0
2023-07-21 14:10:00,320.39,320.48,320.01,320.12,11693.0,304.786,304.8716,304.4245,304.5292,11693.0
2023-07-21 14:20:00,320.11,320.25,319.86,319.87,16340.0,304.5197,304.6528,304.2818,304.2914,16340.0
2023-07-21 14:30:00,319.95,320.04,319.72,319.85,25810.0,304.3675,304.4531,304.1487,304.2723,25810.0
2023-07-21 14:40:00,319.85,320.5,319.85,320.36,14764.0,304.2723,304.8907,304.2723,304.7575,14764.0
2023-07-21 14:50:00,320.42,320.7,320.33,320.57,17503.0,304.8146,305.0809,304.7289,304.9573,17503.0
2023-07-21 15:00:00,320.66,320.66,320.21,320.26,17775.0,305.0429,305.0429,304.6148,304.6624,17775.0
2023-07-21 15:10:00,320.18,320.64,320.12,320.64,15181.0,304.5863,305.0238,304.5292,305.0238,15181.0
2023-07-21 15:20:00,320.63,320.69,320.32,320.6,33117.0,305.0143,305.0714,304.7194,304.9858,33117.0
2023-07-21 15:30:00,320.65,320.73,320.49,320.63,35441.0,305.0334,305.1095,304.8812,305.0143,35441.0
2023-07-21 15:40:00,320.63,320.74,320.31,320.37,72166.0,305.0143,305.119,304.7099,304.767,72166.0
2023-07-21 15:50:00,320.33,320.9,319.88,320.37,250747.0,304.7289,305.2712,304.3009,304.767,250747.0
2023-07-24 09:30:00,320.97,323.05,320.94,322.69,94015.0,305.3378,307.3165,305.3092,306.974,94015.0
2023-07-24 09:40:00,322.72,322.85,322.05,322.49,27116.0,307.0025,307.1262,306.3652,306.7837,27116.0
2023-07-24 09:50:00,322.48,322.69,321.55,322.21,35016.0,306.7742,306.974,305.8895,306.5174,35016.0
2023-07-24 10:00:00,322.34,322.92,322.28,322.87,21791.0,306.6411,307.1928,306.584,307.1452,21791.0
2023-07-24 10:10:00,322.86,323.19,322.38,322.45,27668.0,307.1357,307.4497,306.6791,306.7457,27668.0
2023-07-24 10:20:00,322.37,322.93,322.16,322.7,29956.0,306.6696,307.2023,306.4698,306.9835,29956.0
2023-07-24 10:30:00,322.68,322.78,322.24,322.6,35207.0,306.9645,307.0596,306.5459,306.8884,35207.0
2023-07-24 10:40:00,322.66,323.27,322.48,323.01,33811.0,306.9455,307.5258,306.7742,307.2784,33811.0
2023-07-24 10:50:00,323.01,323.23,322.6,323.2,20802.0,307.2784,307.4877,306.8884,307.4592,20802.0
2023-07-24 11:00:00,323.2,323.72,323.1,323.64,64161.0,307.4592,307.9538,307.364,307.8777,64161.0
2023-07-24 11:10:00,323.58,323.97,323.48,323.6,34499.0,307.8207,308.1917,307.7255,307.8397,34499.0
2023-07-24 11:20:00,323.59,324.09,323.27,324.08,35767.0,307.8302,308.3058,307.5258,308.2963,35767.0
2023-07-24 11:30:00,324.04,324.32,323.84,324.07,16799.0,308.2583,308.5246,308.068,308.2868,16799.0
2023-07-24 11:40:00,324.02,324.65,324.0,324.54,36712.0,308.2392,308.8386,308.2202,308.7339,36712.0
2023-07-24 11:50:00,324.5,324.97,324.4,324.58,41881.0,308.6959,309.143,308.6007,308.772,41881.0
2023-07-24 12:00:00,324.55,324.55,323.96,324.25,41917.0,308.7434,308.7434,308.1822,308.458,41917.0
2023-07-24 12:10:00,324.25,324.37,323.99,324.32,17420.0,308.458,308.5722,308.2107,308.5246,17420.0
2023-07-24 12:20:00,324.19,324.51,324.05,324.51,19679.0,308.401,308.7054,308.2678,308.7054,19679.0
2023-07-24 12:30:00,324.49,324.72,324.4,324.5,10193.0,308.6863,308.9051,308.6007,308.6959,10193.0
2023-07-24 12:40:00,324.48,324.7,324.3,324.59,12254.0,308.6768,308.8861,308.5056,308.7815,12254.0
2023-07-24 12:50:00,324.58,324.89,324.48,324.89,8298.0,308.772,309.0669,308.6768,309.0669,8298.0
2023-07-24 13:00:00,324.85,324.95,324.66,324.81,11863.0,309.0288,309.1239,308.8481,308.9908,11863.0
2023-07-24 13:10:00,324.88,325.19,324.8,324.99,30461.0,309.0573,309.3523,308.9812,309.162,30461.0
2023-07-24 13:20:00,324.99,325.42,324.98,325.35,16381.0,309.162,309.571,309.1525,309.5045,16381.0
2023-07-24 13:30:00,325.33,325.38,325.08,325.28,11820.0,309.4854,309.533,309.2476,309.4379,11820.0
2023-07-24 13:40:00,325.31,325.47,325.2,325.33,23579.0,309.4664,309.6186,309.3618,309.4854,23579.0
2023-07-24 13:50:00,325.44,325.44,324.87,325.08,11809.0,309.5901,309.5901,309.0478,309.2476,11809.0
2023-07-24 14:00:00,325.08,325.29,325.01,325.25,17921.0,309.2476,309.4474,309.181,309.4093,17921.0
2023-07-24 14:10:00,325.2,325.3,325.07,325.22,10863.0,309.3618,309.4569,309.2381,309.3808,10863.0
2023-07-24 14:20:00,325.18,325.66,325.02,325.57,48838.0,309.3427,309.7994,309.1905,309.7137,48838.0
2023-07-24 14:30:00,325.61,325.61,325.24,325.45,33385.0,309.7518,309.7518,309.3998,309.5996,33385.0
2023-07-24 14:40:00,325.45,325.57,324.74,324.94,20016.0,309.5996,309.7137,308.9242,309.1144,20016.0
2023-07-24 14:50:00,324.96,325.13,324.71,324.71,10801.0,309.1335,309.2952,308.8956,308.8956,10801.0
2023-07-24 15:00:00,324.71,325.2,324.55,325.12,33860.0,308.8956,309.3618,308.7434,309.2857,33860.0
2023-07-24 15:10:00,325.16,325.42,324.87,325.42,23263.0,309.3237,309.571,309.0478,309.571,23263.0
2023-07-24 15:20:00,325.34,325.61,325.04,325.04,36854.0,309.4949,309.7518,309.2096,309.2096,36854.0
2023-07-24 15:30:00,325.14,325.58,325.13,325.22,34913.0,309.3047,309.7233,309.2952,309.3808,34913.0
2023-07-24 15:40:00,325.24,325.63,325.15,325.15,52095.0,309.3998,309.7708,309.3142,309.3142,52095.0
2023-07-24 15:50:00,325.14,325.33,324.94,325.23,149040.0,309.3047,309.4854,309.1144,309.3903,149040.0
2023-07-25 09:30:00,325.07,325.45,323.83,325.21,80266.0,309.2381,309.5996,308.0585,309.3713,80266.0
2023-07-25 09:40:00,325.31,325.96,324.64,325.84,30322.0,309.4664,310.0847,308.829,309.9706,30322.0
2023-07-25 09:50:00,325.96,326.9,325.79,326.44,59689.0,310.0847,310.979,309.923,310.5414,59689.0
2023-07-25 10:00:00,326.28,326.28,325.39,325.93,32506.0,310.3892,310.3892,309.5425,310.0562,32506.0
2023-07-25 10:10:00,325.9,326.5,325.65,326.14,27762.0,310.0277,310.5984,309.7898,310.256,27762.0
2023-07-25 10:20:00,326.36,326.55,325.67,325.68,20120.0,310.4653,310.646,309.8089,309.8184,20120.0
2023-07-25 10:30:00,325.56,325.61,324.67,324.75,22538.0,309.7042,309.7518,308.8576,308.9337,22538.0
2023-07-25 10:40:00,324.77,325.18,324.65,325.18,16095.0,308.9527,309.3427,308.8386,309.3427,16095.0
2023-07-25 10:50:00,325.25,325.32,324.53,324.75,23952.0,309.4093,309.4759,308.7244,308.9337,23952.0
2023-07-25 11:00:00,324.74,324.84,324.43,324.74,45885.0,308.9242,309.0193,308.6293,308.9242,45885.0
2023-07-25 11:10:00,324.69,324.75,324.27,324.33,39883.0,308.8766,308.9337,308.4771,308.5341,39883.0
2023-07-25 11:20:00,324.35,325.04,324.31,324.98,24772.0,308.5532,309.2096,308.5151,309.1525,24772.0
2023-07-25 11:30:00,324.98,325.68,324.9,325.56,42193.0,309.1525,309.8184,309.0764,309.7042,42193.0
2023-07-25 11:40:00,325.5,326.12,325.33,326.12,17903.0,309.6472,310.237,309.4854,310.237,17903.0
2023-07-25 11:50:00,326.06,326.35,325.98,326.16,23552.0,310.1799,310.4558,310.1038,310.275,23552.0
2023-07-25 12:00:00,326.09,326.12,325.83,326.03,20984.0,310.2084,310.237,309.9611,310.1513,20984.0
2023-07-25 12:10:00,326.0,326.12,325.64,325.85,19729.0,310.1228,310.237,309.7803,309.9801,19729.0
2023-07-25 12:20:00,325.92,326.18,325.6,326.0,27657.0,310.0467,310.294,309.7423,310.1228,27657.0
2023-07-25 12:30:00,325.97,326.03,325.54,325.57,19119.0,310.0943,310.1513,309.6852,309.7137,19119.0
2023-07-25 12:40:00,325.64,325.69,325.16,325.22,37830.0,309.7803,309.8279,309.3237,309.3808,37830.0
2023-07-25 12:50:00,325.17,325.76,325.1,325.69,24182.0,309.3332,309.8945,309.2666,309.8279,24182.0
2023-07-25 13:00:00,325.71,325.86,325.55,325.79,21569.0,309.8469,309.9896,309.6947,309.923,21569.0
2023-07-25 13:10:00,325.9,325.91,325.65,325.67,9821.0,310.0277,310.0372,309.7898,309.8089,9821.0
2023-07-25 13:20:00,325.76,325.83,325.58,325.72,13680.0,309.8945,309.9611,309.7233,309.8564,13680.0
2023-07-25 13:30:00,325.77,325.82,325.6,325.64,11913.0,309.904,309.9516,309.7423,309.7803,11913.0
2023-07-25 13:40:00,325.71,325.84,325.27,325.27,25398.0,309.8469,309.9706,309.4284,309.4284,25398.0
2023-07-25 13:50:00,325.31,325.48,325.12,325.46,14603.0,309.4664,309.6281,309.2857,309.6091,14603.0
2023-07-25 14:00:00,325.46,325.46,325.3,325.36,43474.0,309.6091,309.6091,309.4569,309.514,43474.0
2023-07-25 14:10:00,325.33,325.48,325.13,325.21,18410.0,309.4854,309.6281,309.2952,309.3713,18410.0
2023-07-25 14:20:00,325.26,325.67,325.23,325.54,14612.0,309.4188,309.8089,309.3903,309.6852,14612.0
2023-07-25 14:30:00,325.65,325.88,325.55,325.88,13623.0,309.7898,310.0086,309.6947,310.0086,13623.0
2023-07-25 14:40:00,325.86,325.98,325.6,325.65,21614.0,309.9896,310.1038,309.7423,309.7898,21614.0
2023-07-25 14:50:00,325.62,325.77,325.38,325.42,16993.0,309.7613,309.904,309.533,309.571,16993.0
2023-07-25 15:00:00,325.42,325.72,325.25,325.69,18145.0,309.571,309.8564,309.4093,309.8279,18145.0
2023-07-25 15:10:00,325.7,325.74,325.45,325.49,29621.0,309.8374,309.8755,309.5996,309.6376,29621.0
2023-07-25 15:20:00,325.56,325.74,325.36,325.44,26142.0,309.7042,309.8755,309.514,309.5901,26142.0
2023-07-25 15:30:00,325.42,325.68,325.26,325.67,34630.0,309.571,309.8184,309.4188,309.8089,34630.0
2023-07-25 15:40:00,325.68,325.71,325.23,325.31,41756.0,309.8184,309.8469,309.3903,309.4664,41756.0
2023-07-25 15:50:00,325.26,325.65,324.88,325.28,258815.0,309.4188,309.7898,309.0573,309.4379,258815.0
2023-07-26 09:30:00,324.69,327.59,324.24,327.15,93313.0,308.8766,311.6354,308.4485,311.2168,93313.0
2023-07-26 09:40:00,327.16,327.56,326.57,327.3,32972.0,311.2263,311.6068,310.665,311.3595,32972.0
2023-07-26 09:50:00,327.38,327.43,326.43,327.04,28196.0,311.4356,311.4832,310.5319,311.1122,28196.0
2023-07-26 10:00:00,326.95,327.41,326.59,327.12,22748.0,311.0265,311.4641,310.6841,311.1883,22748.0
2023-07-26 10:10:00,327.1,327.36,326.73,327.34,46352.0,311.1692,311.4166,310.8172,311.3975,46352.0
2023-07-26 10:20:00,327.34,327.72,327.0,327.72,34433.0,311.3975,311.759,311.0741,311.759,34433.0
2023-07-26 10:30:00,327.72,328.18,327.63,327.88,33911.0,311.759,312.1966,311.6734,311.9112,33911.0
2023-07-26 10:40:00,327.88,327.88,327.19,327.27,23204.0,311.9112,311.9112,311.2548,311.3309,23204.0
2023-07-26 10:50:00,327.31,327.95,327.11,327.86,26463.0,311.369,311.9778,311.1787,311.8922,26463.0
2023-07-26 11:00:00,327.86,328.59,327.72,328.48,35072.0,311.8922,312.5867,311.759,312.482,35072.0
2023-07-26 11:10:00,328.52,328.7,328.39,328.6,32534.0,312.5201,312.6913,312.3964,312.5962,32534.0
2023-07-26 11:20:00,328.58,328.76,328.32,328.47,22964.0,312.5771,312.7484,312.3298,312.4725,22964.0
2023-07-26 11:30:00,328.48,328.68,328.43,328.57,22813.0,312.482,312.6723,312.4345,312.5676,22813.0
2023-07-26 11:40:00,328.63,329.1,328.12,329.09,46354.0,312.6247,313.0718,312.1396,313.0623,46354.0
2023-07-26 11:50:00,329.09,329.4,328.83,328.83,41234.0,313.0623,313.3572,312.815,312.815,41234.0
2023-07-26 12:00:00,328.83,328.88,328.31,328.43,31800.0,312.815,312.8625,312.3203,312.4345,31800.0
2023-07-26 12:10:00,328.43,328.87,328.42,328.72,16605.0,312.4345,312.853,312.4249,312.7103,16605.0
2023-07-26 12:20:00,328.77,329.12,328.55,328.97,15417.0,312.7579,313.0908,312.5486,312.9482,15417.0
2023-07-26 12:30:00,328.97,329.02,328.52,328.61,14586.0,312.9482,312.9957,312.5201,312.6057,14586.0
2023-07-26 12:40:00,328.62,328.67,328.25,328.26,11716.0,312.6152,312.6628,312.2632,312.2727,11716.0
2023-07-26 12:50:00,328.26,328.45,328.1,328.45,19507.0,312.2727,312.4535,312.1205,312.4535,19507.0
2023-07-26 13:00:00,328.46,328.71,328.4,328.53,16124.0,312.463,312.7008,312.4059,312.5296,16124.0
2023-07-26 13:10:00,328.56,328.63,328.29,328.33,12199.0,312.5581,312.6247,312.3013,312.3393,12199.0
2023-07-26 13:20:00,328.35,328.6,328.31,328.59,12447.0,312.3583,312.5962,312.3203,312.5867,12447.0
2023-07-26 13:30:00,328.57,328.58,328.19,328.4,11086.0,312.5676,312.5771,312.2061,312.4059,11086.0
2023-07-26 13:40:00,328.4,328.73,328.4,328.52,20549.0,312.4059,312.7198,312.4059,312.5201,20549.0
2023-07-26 13:50:00,328.5,328.5,327.89,327.99,21034.0,312.501,312.501,311.9208,312.0159,21034.0
2023-07-26 14:00:00,327.98,328.78,327.76,328.78,41266.0,312.0064,312.7674,311.7971,312.7674,41266.0
2023-07-26 14:10:00,328.7,328.94,328.63,328.82,27966.0,312.6913,312.9196,312.6247,312.8055,27966.0
2023-07-26 14:20:00,328.81,329.24,328.72,329.22,29314.0,312.7959,313.205,312.7103,313.186,29314.0
2023-07-26 14:30:00,329.2,330.35,328.93,330.32,78051.0,313.167,314.2609,312.9101,314.2324,78051.0
2023-07-26 14:40:00,330.33,330.96,330.09,330.11,53332.0,314.2419,314.8412,314.0136,314.0326,53332.0
2023-07-26 14:50:00,330.09,330.54,329.9,330.32,42173.0,314.0136,314.4417,313.8329,314.2324,42173.0
2023-07-26 15:00:00,330.38,330.7,329.0,329.46,42891.0,314.2895,314.5939,312.9767,313.4143,42891.0
2023-07-26 15:10:00,329.3,329.61,328.22,328.54,24314.0,313.2621,313.557,312.2347,312.5391,24314.0
2023-07-26 15:20:00,328.54,329.26,328.54,329.17,29411.0,312.5391,313.224,312.5391,313.1384,29411.0
2023-07-26 15:30:00,329.16,329.3,328.81,329.0,45192.0,313.1289,313.2621,312.7959,312.9767,45192.0
2023-07-26 15:40:00,329.03,329.55,329.03,329.25,56561.0,313.0052,313.4999,313.0052,313.2145,56561.0
2023-07-26 15:50:00,329.36,329.84,329.18,329.75,197962.0,313.3192,313.7758,313.1479,313.6902,197962.0
2023-07-27 09:30:00,331.71,333.07,331.22,331.53,100733.0,315.5547,316.8485,315.0886,315.3835,100733.0
2023-07-27 09:40:00,331.63,333.44,331.59,333.4,40886.0,315.4786,317.2005,315.4406,317.1624,40886.0
2023-07-27 09:50:00,333.4,333.43,332.67,333.3,46706.0,317.1624,317.1909,316.468,317.0673,46706.0
2023-07-27 10:00:00,333.37,333.37,331.79,331.82,33520.0,317.1339,317.1339,315.6308,315.6593,33520.0
2023-07-27 10:10:00,331.88,332.08,331.34,331.54,20449.0,315.7164,315.9067,315.2027,315.393,20449.0
2023-07-27 10:20:00,331.59,331.84,331.4,331.62,26507.0,315.4406,315.6784,315.2598,315.4691,26507.0
2023-07-27 10:30:00,331.56,332.2,331.25,331.43,17005.0,315.412,316.0208,315.1171,315.2883,17005.0
2023-07-27 10:40:00,331.3,331.56,330.96,330.98,19490.0,315.1647,315.412,314.8412,314.8603,19490.0
2023-07-27 10:50:00,331.06,331.39,330.65,331.16,20203.0,314.9364,315.2503,314.5463,315.0315,20203.0
2023-07-27 11:00:00,331.2,331.88,331.18,331.27,19783.0,315.0695,315.7164,315.0505,315.1361,19783.0
2023-07-27 11:10:00,331.34,331.44,331.04,331.4,26431.0,315.2027,315.2979,314.9173,315.2598,26431.0
2023-07-27 11:20:00,331.44,331.83,331.31,331.38,11934.0,315.2979,315.6689,315.1742,315.2408,11934.0
2023-07-27 11:30:00,331.49,331.72,331.3,331.68,10945.0,315.3454,315.5642,315.1647,315.5262,10945.0
2023-07-27 11:40:00,331.7,331.82,331.16,331.32,13385.0,315.5452,315.6593,315.0315,315.1837,13385.0
2023-07-27 11:50:00,331.36,331.46,331.16,331.31,15242.0,315.2218,315.3169,315.0315,315.1742,15242.0
2023-07-27 12:00:00,331.3,332.13,331.13,332.13,11994.0,315.1647,315.9543,315.003,315.9543,11994.0
2023-07-27 12:10:00,332.03,332.38,332.0,332.23,9928.0,315.8591,316.1921,315.8306,316.0494,9928.0
2023-07-27 12:20:00,332.28,332.7,332.23,332.7,12200.0,316.0969,316.4965,316.0494,316.4965,12200.0
2023-07-27 12:30:00,332.74,333.05,332.61,332.62,26050.0,316.5345,316.8294,316.4109,316.4204,26050.0
2023-07-27 12:40:00,332.65,333.12,332.58,333.12,12059.0,316.4489,316.896,316.3823,316.896,12059.0
2023-07-27 12:50:00,333.15,333.16,332.58,332.7,9860.0,316.9246,316.9341,316.3823,316.4965,9860.0
2023-07-27 13:00:00,332.67,332.88,331.91,332.19,28538.0,316.468,316.6677,315.745,316.0113,28538.0
2023-07-27 13:10:00,332.12,332.12,331.12,331.28,22598.0,315.9447,315.9447,314.9934,315.1456,22598.0
2023-07-27 13:20:00,331.13,331.51,331.0,331.1,16361.0,315.003,315.3644,314.8793,314.9744,16361.0
2023-07-27 13:30:00,330.98,331.27,330.81,330.81,13805.0,314.8603,315.1361,314.6985,314.6985,13805.0
2023-07-27 13:40:00,330.9,331.21,330.86,330.97,12509.0,314.7842,315.0791,314.7461,314.8507,12509.0
2023-07-27 13:50:00,330.95,331.11,330.75,331.07,13517.0,314.8317,314.9839,314.6415,314.9459,13517.0
2023-07-27 14:00:00,330.99,331.14,330.35,330.48,18875.0,314.8698,315.0125,314.2609,314.3846,18875.0
2023-07-27 14:10:00,330.47,330.53,329.94,330.48,26289.0,314.3751,314.4322,313.8709,314.3846,26289.0
2023-07-27 14:20:00,330.48,330.65,329.57,329.57,41065.0,314.3846,314.5463,313.5189,313.5189,41065.0
2023-07-27 14:30:00,329.65,329.82,329.11,329.48,35746.0,313.595,313.7568,313.0813,313.4333,35746.0
2023-07-27 14:40:00,329.45,330.0,329.23,329.81,24820.0,313.4048,313.928,313.1955,313.7472,24820.0
2023-07-27 14:50:00,329.75,329.76,328.93,329.05,31043.0,313.6902,313.6997,312.9101,313.0243,31043.0
2023-07-27 15:00:00,329.06,329.54,329.03,329.54,16453.0,313.0338,313.4904,313.0052,313.4904,16453.0
2023-07-27 15:10:00,329.61,330.12,329.58,329.88,17393.0,313.557,314.0421,313.5284,313.8138,17393.0
2023-07-27 15:20:00,329.86,329.86,329.43,329.51,17577.0,313.7948,313.7948,313.3857,313.4619,17577.0
2023-07-27 15:30:00,329.59,329.92,329.33,329.46,25457.0,313.538,313.8519,313.2906,313.4143,25457.0
2023-07-27 15:40:00,329.46,329.74,329.28,329.59,42456.0,313.4143,313.6807,313.2431,313.538,42456.0
2023-07-27 15:50:00,329.58,330.33,329.51,329.79,142756.0,313.5284,314.2419,313.4619,313.7282,142756.0
2023-07-28 09:30:00,332.0,333.0,331.05,331.37,142715.0,315.8306,316.7819,314.9269,315.2313,142715.0
2023-07-28 09:40:00,331.44,331.96,331.18,331.76,21421.0,315.2979,315.7925,315.0505,315.6023,21421.0
2023-07-28 09:50:00,331.75,332.0,331.1,331.11,26255.0,315.5928,315.8306,314.9744,314.9839,26255.0
2023-07-28 10:00:00,331.23,331.74,330.7,330.78,17474.0,315.0981,315.5832,314.5939,314.67,17474.0
2023-07-28 10:10:00,330.75,331.47,330.49,331.29,40248.0,314.6415,315.3264,314.3941,315.1552,40248.0
2023-07-28 10:20:00,331.47,331.56,330.72,331.04,37067.0,315.3264,315.412,314.6129,314.9173,37067.0
2023-07-28 10:30:00,331.12,331.46,331.12,331.46,21457.0,314.9934,315.3169,314.9934,315.3169,21457.0
2023-07-28 10:40:00,331.36,331.76,331.36,331.71,19853.0,315.2218,315.6023,315.2218,315.5547,19853.0
2023-07-28 10:50:00,331.74,331.79,331.1,331.44,22928.0,315.5832,315.6308,314.9744,315.2979,22928.0
2023-07-28 11:00:00,331.44,331.44,331.01,331.38,12446.0,315.2979,315.2979,314.8888,315.2408,12446.0
2023-07-28 11:10:00,331.37,331.66,331.04,331.65,17630.0,315.2313,315.5071,314.9173,315.4976,17630.0
2023-07-28 11:20:00,331.65,331.79,331.35,331.36,19403.0,315.4976,315.6308,315.2122,315.2218,19403.0
2023-07-28 11:30:00,331.43,331.46,331.01,331.25,21134.0,315.2883,315.3169,314.8888,315.1171,21134.0
2023-07-28 11:40:00,331.23,331.82,331.23,331.68,20175.0,315.0981,315.6593,315.0981,315.5262,20175.0
2023-07-28 11:50:00,331.58,331.75,331.32,331.65,14526.0,315.431,315.5928,315.1837,315.4976,14526.0
2023-07-28 12:00:00,331.72,331.72,331.13,331.31,20264.0,315.5642,315.5642,315.003,315.1742,20264.0
2023-07-28 12:10:00,331.3,331.5,331.14,331.21,16022.0,315.1647,315.3549,315.0125,315.0791,16022.0
2023-07-28 12:20:00,331.16,331.19,330.93,331.02,19108.0,315.0315,315.06,314.8127,314.8983,19108.0
2023-07-28 12:30:00,331.1,331.15,330.6,330.61,16962.0,314.9744,315.022,314.4988,314.5083,16962.0
2023-07-28 12:40:00,330.59,330.71,330.39,330.64,22296.0,314.4893,314.6034,314.299,314.5368,22296.0
2023-07-28 12:50:00,330.63,330.75,330.47,330.54,8986.0,314.5273,314.6415,314.3751,314.4417,8986.0
2023-07-28 13:00:00,330.51,330.51,330.14,330.19,10658.0,314.4132,314.4132,314.0612,314.1087,10658.0
2023-07-28 13:10:00,330.18,330.55,330.04,330.37,21942.0,314.0992,314.4512,313.966,314.28,21942.0
2023-07-28 13:20:00,330.38,330.49,329.92,330.11,18561.0,314.2895,314.3941,313.8519,314.0326,18561.0
2023-07-28 13:30:00,330.03,330.32,329.54,330.0,21219.0,313.9565,314.2324,313.4904,313.928,21219.0
2023-07-28 13:40:00,330.05,330.08,329.5,329.6,17365.0,313.9756,314.0041,313.4523,313.5475,17365.0
2023-07-28 13:50:00,329.55,330.28,329.55,330.28,16539.0,313.4999,314.1944,313.4999,314.1944,16539.0
2023-07-28 14:00:00,330.23,330.42,330.17,330.29,17751.0,314.1468,314.3275,314.0897,314.2039,17751.0
2023-07-28 14:10:00,330.29,330.4,330.07,330.35,14328.0,314.2039,314.3085,313.9946,314.2609,14328.0
2023-07-28 14:20:00,330.41,330.89,330.32,330.8,10841.0,314.318,314.7746,314.2324,314.689,10841.0
2023-07-28 14:30:00,330.82,330.9,330.41,330.41,18722.0,314.7081,314.7842,314.318,314.318,18722.0
2023-07-28 14:40:00,330.4,330.9,330.29,330.78,13537.0,314.3085,314.7842,314.2039,314.67,13537.0
2023-07-28 14:50:00,330.82,330.95,330.62,330.7,15683.0,314.7081,314.8317,314.5178,314.5939,15683.0
2023-07-28 15:00:00,330.7,330.75,330.5,330.66,14015.0,314.5939,314.6415,314.4036,314.5558,14015.0
2023-07-28 15:10:00,330.67,330.94,330.56,330.94,17146.0,314.5654,314.8222,314.4607,314.8222,17146.0
2023-07-28 15:20:00,330.89,330.98,330.68,330.75,16117.0,314.7746,314.8603,314.5749,314.6415,16117.0
2023-07-28 15:30:00,330.69,331.04,330.69,330.88,30355.0,314.5844,314.9173,314.5844,314.7651,30355.0
2023-07-28 15:40:00,330.84,331.16,330.84,331.06,34286.0,314.7271,315.0315,314.7271,314.9364,34286.0
2023-07-28 15:50:00,331.01,331.86,330.92,331.22,151561.0,314.8888,315.6974,314.8032,315.0886,151561.0
2023-07-31 09:30:00,331.65,333.3,331.65,332.16,87735.0,315.4976,317.0673,315.4976,315.9828,87735.0
2023-07-31 09:40:00,332.18,333.27,331.58,333.17,38075.0,316.0018,317.0387,315.431,316.9436,38075.0
2023-07-31 09:50:00,333.27,333.47,331.82,332.74,70620.0,317.0387,317.229,315.6593,316.5345,70620.0
2023-07-31 10:00:00,332.62,333.2,332.19,333.06,26867.0,316.4204,316.9721,316.0113,316.839,26867.0
2023-07-31 10:10:00,333.11,334.04,333.11,333.28,36427.0,316.8865,317.7712,316.8865,317.0482,36427.0
2023-07-31 10:20:00,333.14,333.85,333.14,333.45,25158.0,316.9151,317.5905,316.9151,317.21,25158.0
2023-07-31 10:30:00,333.6,333.83,333.06,333.69,24874.0,317.3527,317.5715,316.839,317.4383,24874.0
2023-07-31 10:40:00,333.81,334.07,333.55,333.74,23970.0,317.5524,317.7998,317.3051,317.4858,23970.0
2023-07-31 10:50:00,333.72,333.72,332.6,332.7,41490.0,317.4668,317.4668,316.4014,316.4965,41490.0
2023-07-31 11:00:00,332.75,333.76,332.71,333.67,22977.0,316.5441,317.5049,316.506,317.4192,22977.0
2023-07-31 11:10:00,333.76,334.02,333.55,333.89,22999.0,317.5049,317.7522,317.3051,317.6285,22999.0
2023-07-31 11:20:00,334.02,334.03,333.51,333.56,27275.0,317.7522,317.7617,317.267,317.3146,27275.0
2023-07-31 11:30:00,333.56,333.57,332.71,332.84,19945.0,317.3146,317.3241,316.506,316.6297,19945.0
2023-07-31 11:40:00,332.8,332.8,332.38,332.59,34206.0,316.5916,316.5916,316.1921,316.3918,34206.0
2023-07-31 11:50:00,332.61,332.61,332.05,332.48,14052.0,316.4109,316.4109,315.8781,316.2872,14052.0
2023-07-31 12:00:00,332.49,332.54,332.25,332.35,22071.0,316.2967,316.3443,316.0684,316.1635,22071.0
2023-07-31 12:10:00,332.35,332.62,332.25,332.39,27006.0,316.1635,316.4204,316.0684,316.2016,27006.0
2023-07-31 12:20:00,332.43,332.86,332.29,332.78,23984.0,316.2396,316.6487,316.1065,316.5726,23984.0
2023-07-31 12:30:00,332.7,332.88,332.39,332.52,14862.0,316.4965,316.6677,316.2016,316.3253,14862.0
2023-07-31 12:40:00,332.43,332.43,332.06,332.34,11587.0,316.2396,316.2396,315.8877,316.154,11587.0
2023-07-31 12:50:00,332.36,332.51,332.13,332.28,11909.0,316.173,316.3157,315.9543,316.0969,11909.0
2023-07-31 13:00:00,332.25,332.3,331.72,332.27,8666.0,316.0684,316.116,315.5642,316.0874,8666.0
2023-07-31 13:10:00,332.27,332.54,331.94,332.06,14468.0,316.0874,316.3443,315.7735,315.8877,14468.0
2023-07-31 13:20:00,332.07,332.32,332.0,332.17,11567.0,315.8972,316.135,315.8306,315.9923,11567.0
2023-07-31 13:30:00,332.26,332.55,332.22,332.43,13725.0,316.0779,316.3538,316.0399,316.2396,13725.0
2023-07-31 13:40:00,332.49,332.49,332.05,332.08,8745.0,316.2967,316.2967,315.8781,315.9067,8745.0
2023-07-31 13:50:00,332.05,332.16,331.85,332.04,12296.0,315.8781,315.9828,315.6879,315.8686,12296.0
2023-07-31 14:00:00,332.16,332.24,331.85,331.91,14797.0,315.9828,316.0589,315.6879,315.745,14797.0
2023-07-31 14:10:00,331.82,331.91,331.48,331.58,14535.0,315.6593,315.745,315.3359,315.431,14535.0
2023-07-31 14:20:00,331.53,331.89,331.5,331.82,13825.0,315.3835,315.7259,315.3549,315.6593,13825.0
2023-07-31 14:30:00,331.82,332.19,331.82,331.99,19482.0,315.6593,316.0113,315.6593,315.8211,19482.0
2023-07-31 14:40:00,331.97,332.15,331.79,331.96,13967.0,315.802,315.9733,315.6308,315.7925,13967.0
2023-07-31 14:50:00,331.96,332.33,331.89,332.27,14350.0,315.7925,316.1445,315.7259,316.0874,14350.0
2023-07-31 15:00:00,332.3,332.45,332.1,332.33,17127.0,316.116,316.2587,315.9257,316.1445,17127.0
2023-07-31 15:10:00,332.38,332.43,332.17,332.31,21317.0,316.1921,316.2396,315.9923,316.1255,21317.0
2023-07-31 15:20:00,332.31,332.44,332.03,332.3,25041.0,316.1255,316.2492,315.8591,316.116,25041.0
2023-07-31 15:30:00,332.4,332.75,332.35,332.36,22875.0,316.2111,316.5441,316.1635,316.173,22875.0
2023-07-31 15:40:00,332.31,332.65,332.29,332.42,37805.0,316.1255,316.4489,316.1065,316.2301,37805.0
2023-07-31 15:50:00,332.51,334.02,332.43,333.9,248435.0,316.3157,317.7522,316.2396,317.638,248435.0
2023-08-01 09:30:00,331.76,334.13,331.76,332.99,84631.0,315.6023,317.8568,315.6023,316.7724,84631.0
2023-08-01 09:40:00,332.84,334.49,332.7,333.92,49225.0,316.6297,318.1993,316.4965,317.6571,49225.0
2023-08-01 09:50:00,333.81,334.7,333.81,334.7,42755.0,317.5524,318.3991,317.5524,318.3991,42755.0
2023-08-01 10:00:00,334.57,334.97,334.4,334.69,50518.0,318.2754,318.6559,318.1137,318.3896,50518.0
2023-08-01 10:10:00,334.61,334.7,333.83,334.15,28415.0,318.3135,318.3991,317.5715,317.8759,28415.0
2023-08-01 10:20:00,334.2,334.39,333.56,333.59,31281.0,317.9234,318.1042,317.3146,317.3431,31281.0
2023-08-01 10:30:00,333.59,333.7,333.39,333.62,20822.0,317.3431,317.4478,317.1529,317.3717,20822.0
2023-08-01 10:40:00,333.6,333.7,332.93,333.24,17530.0,317.3527,317.4478,316.7153,317.0102,17530.0
2023-08-01 10:50:00,333.19,333.48,332.81,332.99,23724.0,316.9626,317.2385,316.6011,316.7724,23724.0
2023-08-01 11:00:00,332.81,333.0,332.5,332.72,18460.0,316.6011,316.7819,316.3062,316.5155,18460.0
2023-08-01 11:10:00,332.81,332.93,332.66,332.88,9660.0,316.6011,316.7153,316.4584,316.6677,9660.0
2023-08-01 11:20:00,332.85,333.01,332.74,332.94,17565.0,316.6392,316.7914,316.5345,316.7248,17565.0
2023-08-01 11:30:00,332.93,333.16,332.76,332.81,16141.0,316.7153,316.9341,316.5536,316.6011,16141.0
2023-08-01 11:40:00,332.8,332.8,332.08,332.24,97281.0,316.5916,316.5916,315.9067,316.0589,97281.0
2023-08-01 11:50:00,332.33,332.57,332.27,332.48,17801.0,316.1445,316.3728,316.0874,316.2872,17801.0
2023-08-01 12:00:00,332.46,332.56,332.06,332.15,10399.0,316.2682,316.3633,315.8877,315.9733,10399.0
2023-08-01 12:10:00,332.11,332.14,331.86,331.86,13088.0,315.9352,315.9638,315.6974,315.6974,13088.0
2023-08-01 12:20:00,331.84,331.95,331.74,331.81,14455.0,315.6784,315.783,315.5832,315.6498,14455.0
2023-08-01 12:30:00,331.78,332.05,331.59,331.86,14838.0,315.6213,315.8781,315.4406,315.6974,14838.0
2023-08-01 12:40:00,331.89,331.9,331.48,331.48,13860.0,315.7259,315.7355,315.3359,315.3359,13860.0
2023-08-01 12:50:00,331.47,331.62,331.34,331.62,9860.0,315.3264,315.4691,315.2027,315.4691,9860.0
2023-08-01 13:00:00,331.57,331.61,331.37,331.44,12460.0,315.4215,315.4596,315.2313,315.2979,12460.0
2023-08-01 13:10:00,331.41,331.55,331.3,331.5,25467.0,315.2693,315.4025,315.1647,315.3549,25467.0
2023-08-01 13:20:00,331.54,331.63,331.5,331.55,16285.0,315.393,315.4786,315.3549,315.4025,16285.0
2023-08-01 13:30:00,331.57,331.61,331.31,331.32,20799.0,315.4215,315.4596,315.1742,315.1837,20799.0
2023-08-01 13:40:00,331.3,331.36,330.88,330.91,18212.0,315.1647,315.2218,314.7651,314.7937,18212.0
2023-08-01 13:50:00,330.95,331.29,330.91,331.25,16570.0,314.8317,315.1552,314.7937,315.1171,16570.0
2023-08-01 14:00:00,331.21,331.62,331.21,331.43,33516.0,315.0791,315.4691,315.0791,315.2883,33516.0
2023-08-01 14:10:00,331.49,331.63,331.29,331.56,15006.0,315.3454,315.4786,315.1552,315.412,15006.0
2023-08-01 14:20:00,331.56,331.62,331.19,331.39,26322.0,315.412,315.4691,315.06,315.2503,26322.0
2023-08-01 14:30:00,331.51,331.65,331.48,331.65,31802.0,315.3644,315.4976,315.3359,315.4976,31802.0
2023-08-01 14:40:00,331.68,332.15,331.61,332.09,18968.0,315.5262,315.9733,315.4596,315.9162,18968.0
2023-08-01 14:50:00,332.09,332.45,332.08,332.44,30345.0,315.9162,316.2587,315.9067,316.2492,30345.0
2023-08-01 15:00:00,332.45,332.59,332.42,332.5,14575.0,316.2587,316.3918,316.2301,316.3062,14575.0
2023-08-01 15:10:00,332.52,332.59,331.93,332.0,19329.0,316.3253,316.3918,315.764,315.8306,19329.0
2023-08-01 15:20:00,331.96,332.14,331.81,331.91,18451.0,315.7925,315.9638,315.6498,315.745,18451.0
2023-08-01 15:30:00,331.9,332.13,331.75,331.86,27444.0,315.7355,315.9543,315.5928,315.6974,27444.0
2023-08-01 15:40:00,331.81,332.12,331.53,331.96,49077.0,315.6498,315.9447,315.3835,315.7925,49077.0
2023-08-01 15:50:00,332.01,332.7,332.0,332.08,265192.0,315.8401,316.4965,315.8306,315.9067,265192.0
2023-08-02 09:30:00,330.03,332.08,329.72,331.99,125469.0,313.9565,315.9067,313.6616,315.8211,125469.0
2023-08-02 09:40:00,332.02,332.53,330.31,330.31,41238.0,315.8496,316.3348,314.2229,314.2229,41238.0
2023-08-02 09:50:00,330.24,330.64,329.81,329.98,35919.0,314.1563,314.5368,313.7472,313.909,35919.0
2023-08-02 10:00:00,329.9,330.67,329.66,329.84,33340.0,313.8329,314.5654,313.6045,313.7758,33340.0
2023-08-02 10:10:00,329.78,330.12,329.03,329.29,46196.0,313.7187,314.0421,313.0052,313.2526,46196.0
2023-08-02 10:20:00,329.17,329.45,328.5,328.54,45171.0,313.1384,313.4048,312.501,312.5391,45171.0
2023-08-02 10:30:00,328.56,328.81,328.26,328.32,24367.0,312.5581,312.7959,312.2727,312.3298,24367.0
2023-08-02 10:40:00,328.32,328.71,328.2,328.49,26161.0,312.3298,312.7008,312.2157,312.4915,26161.0
2023-08-02 10:50:00,328.57,329.05,328.38,328.73,20466.0,312.5676,313.0243,312.3869,312.7198,20466.0
2023-08-02 11:00:00,328.61,329.26,328.56,329.0,21455.0,312.6057,313.224,312.5581,312.9767,21455.0
2023-08-02 11:10:00,328.87,329.0,328.56,328.69,18540.0,312.853,312.9767,312.5581,312.6818,18540.0
2023-08-02 11:20:00,328.69,329.67,328.64,329.53,22334.0,312.6818,313.6141,312.6342,313.4809,22334.0
2023-08-02 11:30:00,329.43,329.61,329.25,329.38,15151.0,313.3857,313.557,313.2145,313.3382,15151.0
2023-08-02 11:40:00,329.36,329.72,329.22,329.38,19191.0,313.3192,313.6616,313.186,313.3382,19191.0
2023-08-02 11:50:00,329.38,329.38,328.78,328.79,19994.0,313.3382,313.3382,312.7674,312.7769,19994.0
2023-08-02 12:00:00,328.84,329.04,328.66,328.94,20463.0,312.8245,313.0147,312.6533,312.9196,20463.0
2023-08-02 12:10:00,329.0,329.71,328.98,329.68,20406.0,312.9767,313.6521,312.9577,313.6236,20406.0
2023-08-02 12:20:00,329.67,329.7,328.83,329.25,20142.0,313.6141,313.6426,312.815,313.2145,20142.0
2023-08-02 12:30:00,329.25,329.63,328.95,329.53,29523.0,313.2145,313.576,312.9291,313.4809,29523.0
2023-08-02 12:40:00,329.61,329.66,329.29,329.64,14983.0,313.557,313.6045,313.2526,313.5855,14983.0
2023-08-02 12:50:00,329.58,329.86,329.34,329.79,22808.0,313.5284,313.7948,313.3001,313.7282,22808.0
2023-08-02 13:00:00,329.78,330.14,329.3,329.4,26973.0,313.7187,314.0612,313.2621,313.3572,26973.0
2023-08-02 13:10:00,329.42,329.86,329.41,329.81,11195.0,313.3762,313.7948,313.3667,313.7472,11195.0
2023-08-02 13:20:00,329.84,329.97,329.65,329.97,10112.0,313.7758,313.8995,313.595,313.8995,10112.0
2023-08-02 13:30:00,329.96,330.19,329.9,329.97,12558.0,313.8899,314.1087,313.8329,313.8995,12558.0
2023-08-02 13:40:00,329.9,329.9,329.23,329.28,13906.0,313.8329,313.8329,313.1955,313.2431,13906.0
2023-08-02 13:50:00,329.22,329.22,328.57,328.69,34432.0,313.186,313.186,312.5676,312.6818,34432.0
2023-08-02 14:00:00,328.67,329.1,328.63,329.01,28421.0,312.6628,313.0718,312.6247,312.9862,28421.0
2023-08-02 14:10:00,329.05,329.11,328.66,329.04,13024.0,313.0243,313.0813,312.6533,313.0147,13024.0
2023-08-02 14:20:00,329.13,329.14,328.75,328.91,15563.0,313.1004,313.1099,312.7389,312.8911,15563.0
2023-08-02 14:30:00,328.95,329.18,328.6,328.71,14097.0,312.9291,313.1479,312.5962,312.7008,14097.0
2023-08-02 14:40:00,328.77,328.84,328.58,328.73,17033.0,312.7579,312.8245,312.5771,312.7198,17033.0
2023-08-02 14:50:00,328.72,329.08,328.72,329.05,16911.0,312.7103,313.0528,312.7103,313.0243,16911.0
2023-08-02 15:00:00,329.05,329.38,328.84,329.28,21810.0,313.0243,313.3382,312.8245,313.2431,21810.0
2023-08-02 15:10:00,329.31,329.4,328.9,329.08,35563.0,313.2716,313.3572,312.8816,313.0528,35563.0
2023-08-02 15:20:00,329.06,329.2,328.2,328.2,29456.0,313.0338,313.167,312.2157,312.2157,29456.0
2023-08-02 15:30:00,328.17,328.31,327.92,328.15,37324.0,312.1871,312.3203,311.9493,312.1681,37324.0
2023-08-02 15:40:00,328.2,328.93,327.94,328.89,61431.0,312.2157,312.9101,311.9683,312.872,61431.0
2023-08-02 15:50:00,328.78,329.04,328.33,328.52,212084.0,312.7674,313.0147,312.3393,312.5201,212084.0
2023-08-03 09:30:00,327.68,329.98,327.64,328.67,95865.0,311.721,313.909,311.6829,312.6628,95865.0
2023-08-03 09:40:00,328.63,329.91,328.43,329.42,22153.0,312.6247,313.8424,312.4345,313.3762,22153.0
2023-08-03 09:50:00,329.48,329.63,328.6,328.87,36872.0,313.4333,313.576,312.5962,312.853,36872.0
2023-08-03 10:00:00,328.83,329.03,328.18,328.52,32122.0,312.815,313.0052,312.1966,312.5201,32122.0
2023-08-03 10:10:00,328.53,329.59,328.39,329.57,20266.0,312.5296,313.538,312.3964,313.5189,20266.0
2023-08-03 10:20:00,329.66,329.88,328.34,328.37,20901.0,313.6045,313.8138,312.3488,312.3774,20901.0
2023-08-03 10:30:00,328.4,329.17,328.01,329.02,38181.0,312.4059,313.1384,312.0349,312.9957,38181.0
2023-08-03 10:40:00,329.03,329.11,328.47,328.71,21469.0,313.0052,313.0813,312.4725,312.7008,21469.0
2023-08-03 10:50:00,328.62,328.89,328.41,328.76,29888.0,312.6152,312.872,312.4154,312.7484,29888.0
2023-08-03 11:00:00,328.73,329.33,328.45,329.05,17172.0,312.7198,313.2906,312.4535,313.0243,17172.0
2023-08-03 11:10:00,328.97,329.6,328.89,329.54,21175.0,312.9482,313.5475,312.872,313.4904,21175.0
2023-08-03 11:20:00,329.53,330.26,329.53,330.25,28393.0,313.4809,314.1753,313.4809,314.1658,28393.0
2023-08-03 11:30:00,330.32,330.49,329.59,329.93,35702.0,314.2324,314.3941,313.538,313.8614,35702.0
2023-08-03 11:40:00,329.92,330.6,329.8,330.59,12666.0,313.8519,314.4988,313.7377,314.4893,12666.0
2023-08-03 11:50:00,330.56,330.75,330.41,330.53,15607.0,314.4607,314.6415,314.318,314.4322,15607.0
2023-08-03 12:00:00,330.52,330.74,330.42,330.68,15984.0,314.4227,314.6319,314.3275,314.5749,15984.0
2023-08-03 12:10:00,330.73,330.83,330.44,330.72,17236.0,314.6224,314.7176,314.3466,314.6129,17236.0
2023-08-03 12:20:00,330.84,330.84,330.41,330.68,11988.0,314.7271,314.7271,314.318,314.5749,11988.0
2023-08-03 12:30:00,330.77,330.98,330.71,330.9,12714.0,314.6605,314.8603,314.6034,314.7842,12714.0
2023-08-03 12:40:00,330.86,331.5,330.84,331.45,17102.0,314.7461,315.3549,314.7271,315.3074,17102.0
2023-08-03 12:50:00,331.48,331.76,331.27,331.69,21411.0,315.3359,315.6023,315.1361,315.5357,21411.0
2023-08-03 13:00:00,331.7,331.9,331.3,331.34,15405.0,315.5452,315.7355,315.1647,315.2027,15405.0
2023-08-03 13:10:00,331.38,331.73,331.28,331.44,15282.0,315.2408,315.5737,315.1456,315.2979,15282.0
2023-08-03 13:20:00,331.59,332.1,331.59,331.92,13464.0,315.4406,315.9257,315.4406,315.7545,13464.0
2023-08-03 13:30:00,331.91,332.08,331.54,331.78,10137.0,315.745,315.9067,315.393,315.6213,10137.0
2023-08-03 13:40:00,331.68,331.7,330.98,331.42,16944.0,315.5262,315.5452,314.8603,315.2788,16944.0
2023-08-03 13:50:00,331.46,331.48,330.94,331.0,28602.0,315.3169,315.3359,314.8222,314.8793,28602.0
2023-08-03 14:00:00,331.06,331.09,330.58,330.58,12596.0,314.9364,314.9649,314.4797,314.4797,12596.0
2023-08-03 14:10:00,330.58,331.27,330.46,331.27,13998.0,314.4797,315.1361,314.3656,315.1361,13998.0
2023-08-03 14:20:00,331.21,331.41,331.01,331.05,11789.0,315.0791,315.2693,314.8888,314.9269,11789.0
2023-08-03 14:30:00,331.05,331.19,330.5,330.77,15503.0,314.9269,315.06,314.4036,314.6605,15503.0
2023-08-03 14:40:00,330.78,331.03,330.46,330.46,27822.0,314.67,314.9078,314.3656,314.3656,27822.0
2023-08-03 14:50:00,330.53,330.78,330.53,330.63,17804.0,314.4322,314.67,314.4322,314.5273,17804.0
2023-08-03 15:00:00,330.69,330.82,330.29,330.38,20955.0,314.5844,314.7081,314.2039,314.2895,20955.0
2023-08-03 15:10:00,330.35,330.35,329.37,329.81,24995.0,314.2609,314.2609,313.3287,313.7472,24995.0
2023-08-03 15:20:00,329.82,329.82,329.58,329.68,37045.0,313.7568,313.7568,313.5284,313.6236,37045.0
2023-08-03 15:30:00,329.67,330.16,329.59,329.78,34799.0,313.6141,314.0802,313.538,313.7187,34799.0
2023-08-03 15:40:00,329.75,329.96,329.68,329.81,42179.0,313.6902,313.8899,313.6236,313.7472,42179.0
2023-08-03 15:50:00,329.85,330.46,329.54,329.72,128219.0,313.7853,314.3656,313.4904,313.6616,128219.0
2023-08-04 09:30:00,328.16,328.39,325.79,327.15,156460.0,312.1776,312.3964,309.923,311.2168,156460.0
2023-08-04 09:40:00,327.27,328.89,327.12,328.42,52630.0,311.3309,312.872,311.1883,312.4249,52630.0
2023-08-04 09:50:00,328.4,328.53,327.23,327.72,48688.0,312.4059,312.5296,311.2929,311.759,48688.0
2023-08-04 10:00:00,327.89,328.24,326.9,327.24,56428.0,311.9208,312.2537,310.979,311.3024,56428.0
2023-08-04 10:10:00,327.39,328.16,327.39,328.04,27864.0,311.4451,312.1776,311.4451,312.0634,27864.0
2023-08-04 10:20:00,328.17,329.21,328.03,328.86,28317.0,312.1871,313.1765,312.0539,312.8435,28317.0
2023-08-04 10:30:00,328.97,329.4,328.26,328.37,24919.0,312.9482,313.3572,312.2727,312.3774,24919.0
2023-08-04 10:40:00,328.49,328.96,328.23,328.57,23383.0,312.4915,312.9386,312.2442,312.5676,23383.0
2023-08-04 10:50:00,328.52,328.83,328.4,328.83,34663.0,312.5201,312.815,312.4059,312.815,34663.0
2023-08-04 11:00:00,328.8,328.9,328.08,328.1,25272.0,312.7864,312.8816,312.1015,312.1205,25272.0
2023-08-04 11:10:00,328.1,328.14,327.65,327.72,31056.0,312.1205,312.1586,311.6924,311.759,31056.0
2023-08-04 11:20:00,327.75,328.0,327.58,327.77,31299.0,311.7876,312.0254,311.6259,311.8066,31299.0
2023-08-04 11:30:00,327.74,328.01,327.39,327.62,27127.0,311.7781,312.0349,311.4451,311.6639,27127.0
2023-08-04 11:40:00,327.56,327.67,327.09,327.17,35166.0,311.6068,311.7115,311.1597,311.2358,35166.0
2023-08-04 11:50:00,327.19,327.34,327.05,327.3,18338.0,311.2548,311.3975,311.1217,311.3595,18338.0
2023-08-04 12:00:00,327.39,327.6,327.18,327.47,26402.0,311.4451,311.6449,311.2453,311.5212,26402.0
2023-08-04 12:10:00,327.44,327.85,327.4,327.63,25892.0,311.4927,311.8827,311.4546,311.6734,25892.0
2023-08-04 12:20:00,327.66,328.78,327.65,328.78,22818.0,311.702,312.7674,311.6924,312.7674,22818.0
2023-08-04 12:30:00,328.78,329.12,328.35,329.1,15744.0,312.7674,313.0908,312.3583,313.0718,15744.0
2023-08-04 12:40:00,329.06,329.38,329.02,329.18,23451.0,313.0338,313.3382,312.9957,313.1479,23451.0
2023-08-04 12:50:00,329.17,329.33,328.9,329.18,43525.0,313.1384,313.2906,312.8816,313.1479,43525.0
2023-08-04 13:00:00,329.19,329.19,328.67,328.9,18270.0,313.1574,313.1574,312.6628,312.8816,18270.0
2023-08-04 13:10:00,328.9,329.44,328.75,329.38,15594.0,312.8816,313.3953,312.7389,313.3382,15594.0
2023-08-04 13:20:00,329.34,329.52,328.83,329.08,28640.0,313.3001,313.4714,312.815,313.0528,28640.0
2023-08-04 13:30:00,329.13,329.13,328.63,328.83,14550.0,313.1004,313.1004,312.6247,312.815,14550.0
2023-08-04 13:40:00,328.78,328.87,328.51,328.84,19218.0,312.7674,312.853,312.5106,312.8245,19218.0
2023-08-04 13:50:00,328.85,328.86,327.76,327.82,23079.0,312.834,312.8435,311.7971,311.8542,23079.0
2023-08-04 14:00:00,327.75,327.8,326.5,326.59,36456.0,311.7876,311.8351,310.5984,310.6841,36456.0
2023-08-04 14:10:00,326.59,326.91,326.06,326.14,23360.0,310.6841,310.9885,310.1799,310.256,23360.0
2023-08-04 14:20:00,326.22,326.24,325.33,325.41,32803.0,310.3321,310.3511,309.4854,309.5615,32803.0
2023-08-04 14:30:00,325.5,325.92,325.42,325.8,56602.0,309.6472,310.0467,309.571,309.9325,56602.0
2023-08-04 14:40:00,325.8,326.1,325.74,325.93,57656.0,309.9325,310.2179,309.8755,310.0562,57656.0
2023-08-04 14:50:00,325.94,326.34,325.76,326.0,62952.0,310.0657,310.4462,309.8945,310.1228,62952.0
2023-08-04 15:00:00,326.0,326.24,325.82,325.91,39414.0,310.1228,310.3511,309.9516,310.0372,39414.0
2023-08-04 15:10:00,325.96,326.43,325.91,326.14,34220.0,310.0847,310.5319,310.0372,310.256,34220.0
2023-08-04 15:20:00,326.08,326.53,325.95,326.53,53231.0,310.1989,310.627,310.0752,310.627,53231.0
2023-08-04 15:30:00,326.53,326.78,326.29,326.49,93473.0,310.627,310.8648,310.3987,310.5889,93473.0
2023-08-04 15:40:00,326.49,326.65,326.29,326.49,88374.0,310.5889,310.7411,310.3987,310.5889,88374.0
2023-08-04 15:50:00,326.54,326.74,326.25,326.65,326809.0,310.6365,310.8268,310.3606,310.7411,326809.0
2023-08-07 09:30:00,327.21,328.33,326.7,327.0,60655.0,311.2739,312.3393,310.7887,311.0741,60655.0
2023-08-07 09:40:00,327.0,327.98,326.58,327.83,26415.0,311.0741,312.0064,310.6746,311.8637,26415.0
2023-08-07 09:50:00,327.84,328.03,327.41,327.63,51726.0,311.8732,312.0539,311.4641,311.6734,51726.0
2023-08-07 10:00:00,327.72,328.69,327.61,328.63,25526.0,311.759,312.6818,311.6544,312.6247,25526.0
2023-08-07 10:10:00,328.7,329.08,328.34,328.71,24982.0,312.6913,313.0528,312.3488,312.7008,24982.0
2023-08-07 10:20:00,328.74,328.99,328.33,328.92,27073.0,312.7294,312.9672,312.3393,312.9006,27073.0
2023-08-07 10:30:00,328.94,329.23,328.78,328.86,24370.0,312.9196,313.1955,312.7674,312.8435,24370.0
2023-08-07 10:40:00,328.87,328.98,328.47,328.97,22864.0,312.853,312.9577,312.4725,312.9482,22864.0
2023-08-07 10:50:00,328.96,329.09,328.39,328.47,45269.0,312.9386,313.0623,312.3964,312.4725,45269.0
2023-08-07 11:00:00,328.44,328.76,328.02,328.03,33658.0,312.444,312.7484,312.0444,312.0539,33658.0
2023-08-07 11:10:00,328.01,328.18,327.44,327.56,18672.0,312.0349,312.1966,311.4927,311.6068,18672.0
2023-08-07 11:20:00,327.66,328.02,327.52,327.72,23954.0,311.702,312.0444,311.5688,311.759,23954.0
2023-08-07 11:30:00,327.72,328.13,327.58,327.96,16452.0,311.759,312.1491,311.6259,311.9873,16452.0
2023-08-07 11:40:00,327.95,328.18,327.67,327.68,7978.0,311.9778,312.1966,311.7115,311.721,7978.0
2023-08-07 11:50:00,327.66,328.06,327.65,327.96,19347.0,311.702,312.0825,311.6924,311.9873,19347.0
2023-08-07 12:00:00,327.92,328.0,327.69,327.79,12134.0,311.9493,312.0254,311.7305,311.8256,12134.0
2023-08-07 12:10:00,327.75,327.86,327.56,327.77,17026.0,311.7876,311.8922,311.6068,311.8066,17026.0
2023-08-07 12:20:00,327.75,328.46,327.71,328.28,14448.0,311.7876,312.463,311.7495,312.2918,14448.0
2023-08-07 12:30:00,328.28,328.28,328.0,328.01,11270.0,312.2918,312.2918,312.0254,312.0349,11270.0
2023-08-07 12:40:00,327.96,328.23,327.91,328.17,15066.0,311.9873,312.2442,311.9398,312.1871,15066.0
2023-08-07 12:50:00,328.17,328.45,328.08,328.23,12049.0,312.1871,312.4535,312.1015,312.2442,12049.0
2023-08-07 13:00:00,328.23,328.36,328.02,328.34,20926.0,312.2442,312.3679,312.0444,312.3488,20926.0
2023-08-07 13:10:00,328.35,328.7,328.35,328.48,16427.0,312.3583,312.6913,312.3583,312.482,16427.0
2023-08-07 13:20:00,328.37,328.44,327.89,327.96,16791.0,312.3774,312.444,311.9208,311.9873,16791.0
2023-08-07 13:30:00,327.96,328.39,327.89,328.39,23780.0,311.9873,312.3964,311.9208,312.3964,23780.0
2023-08-07 13:40:00,328.39,328.67,328.23,328.6,13939.0,312.3964,312.6628,312.2442,312.5962,13939.0
2023-08-07 13:50:00,328.6,328.87,328.46,328.87,11537.0,312.5962,312.853,312.463,312.853,11537.0
2023-08-07 14:00:00,328.86,329.13,328.73,328.94,15704.0,312.8435,313.1004,312.7198,312.9196,15704.0
2023-08-07 14:10:00,328.94,329.01,328.78,328.89,11458.0,312.9196,312.9862,312.7674,312.872,11458.0
2023-08-07 14:20:00,328.89,328.94,328.61,328.74,15452.0,312.872,312.9196,312.6057,312.7294,15452.0
2023-08-07 14:30:00,328.77,329.26,328.77,329.08,16211.0,312.7579,313.224,312.7579,313.0528,16211.0
2023-08-07 14:40:00,329.14,329.26,329.04,329.15,13892.0,313.1099,313.224,313.0147,313.1194,13892.0
2023-08-07 14:50:00,329.21,329.41,329.08,329.13,14211.0,313.1765,313.3667,313.0528,313.1004,14211.0
2023-08-07 15:00:00,329.15,329.29,329.03,329.1,16506.0,313.1194,313.2526,313.0052,313.0718,16506.0
2023-08-07 15:10:00,329.08,329.17,328.61,328.87,17243.0,313.0528,313.1384,312.6057,312.853,17243.0
2023-08-07 15:20:00,328.88,328.96,328.44,328.56,26338.0,312.8625,312.9386,312.444,312.5581,26338.0
2023-08-07 15:30:00,328.56,328.84,328.43,328.7,29341.0,312.5581,312.8245,312.4345,312.6913,29341.0
2023-08-07 15:40:00,328.71,329.04,328.57,328.91,34517.0,312.7008,313.0147,312.5676,312.8911,34517.0
2023-08-07 15:50:00,328.9,329.38,328.71,329.26,148920.0,312.8816,313.3382,312.7008,313.224,148920.0
2023-08-08 09:30:00,326.58,327.22,324.39,325.67,128100.0,310.6746,311.2834,308.5912,309.8089,128100.0
2023-08-08 09:40:00,325.85,326.0,324.41,324.5,48497.0,309.9801,310.1228,308.6102,308.6959,48497.0
2023-08-08 09:50:00,324.54,325.39,323.61,323.96,46290.0,308.7339,309.5425,307.8492,308.1822,46290.0
2023-08-08 10:00:00,324.04,324.71,323.55,324.52,48828.0,308.2583,308.8956,307.7921,308.7149,48828.0
2023-08-08 10:10:00,324.39,324.48,323.39,324.13,56877.0,308.5912,308.6768,307.6399,308.3439,56877.0
2023-08-08 10:20:00,324.15,324.42,323.8,324.18,26902.0,308.3629,308.6198,308.0299,308.3914,26902.0
2023-08-08 10:30:00,324.21,324.26,323.59,324.2,38771.0,308.42,308.4675,307.8302,308.4105,38771.0
2023-08-08 10:40:00,324.21,324.73,324.0,324.6,22340.0,308.42,308.9147,308.2202,308.791,22340.0
2023-08-08 10:50:00,324.6,324.88,324.41,324.7,18063.0,308.791,309.0573,308.6102,308.8861,18063.0
2023-08-08 11:00:00,324.8,325.18,324.51,325.12,25384.0,308.9812,309.3427,308.7054,309.2857,25384.0
2023-08-08 11:10:00,325.21,325.73,325.19,325.7,24622.0,309.3713,309.866,309.3523,309.8374,24622.0
2023-08-08 11:20:00,325.73,325.78,325.48,325.75,15788.0,309.866,309.9135,309.6281,309.885,15788.0
2023-08-08 11:30:00,325.75,325.75,325.34,325.71,16000.0,309.885,309.885,309.4949,309.8469,16000.0
2023-08-08 11:40:00,325.7,325.77,325.24,325.57,16819.0,309.8374,309.904,309.3998,309.7137,16819.0
2023-08-08 11:50:00,325.47,325.62,325.35,325.62,7520.0,309.6186,309.7613,309.5045,309.7613,7520.0
2023-08-08 12:00:00,325.52,326.36,325.52,326.07,16863.0,309.6662,310.4653,309.6662,310.1894,16863.0
2023-08-08 12:10:00,326.05,326.29,325.79,326.26,9053.0,310.1704,310.3987,309.923,310.3701,9053.0
2023-08-08 12:20:00,326.21,326.62,326.19,326.48,23807.0,310.3226,310.7126,310.3035,310.5794,23807.0
2023-08-08 12:30:00,326.48,326.48,325.91,325.99,35257.0,310.5794,310.5794,310.0372,310.1133,35257.0
2023-08-08 12:40:00,325.91,326.24,325.75,326.15,45383.0,310.0372,310.3511,309.885,310.2655,45383.0
2023-08-08 12:50:00,326.2,326.43,326.14,326.38,10640.0,310.3131,310.5319,310.256,310.4843,10640.0
2023-08-08 13:00:00,326.36,327.58,326.36,327.48,46610.0,310.4653,311.6259,310.4653,311.5307,46610.0
2023-08-08 13:10:00,327.55,328.11,327.46,327.75,22197.0,311.5973,312.13,311.5117,311.7876,22197.0
2023-08-08 13:20:00,327.84,328.01,327.63,327.89,20002.0,311.8732,312.0349,311.6734,311.9208,20002.0
2023-08-08 13:30:00,327.86,328.02,327.23,327.79,22750.0,311.8922,312.0444,311.2929,311.8256,22750.0
2023-08-08 13:40:00,327.8,327.89,327.27,327.36,15675.0,311.8351,311.9208,311.3309,311.4166,15675.0
2023-08-08 13:50:00,327.34,327.42,326.93,326.98,42321.0,311.3975,311.4736,311.0075,311.0551,42321.0
2023-08-08 14:00:00,326.96,327.06,326.68,327.0,38705.0,311.036,311.1312,310.7697,311.0741,38705.0
2023-08-08 14:10:00,327.04,327.76,326.98,327.71,26656.0,311.1122,311.7971,311.0551,311.7495,26656.0
2023-08-08 14:20:00,327.78,327.94,327.65,327.75,28811.0,311.8161,311.9683,311.6924,311.7876,28811.0
2023-08-08 14:30:00,327.77,328.17,327.73,328.17,24460.0,311.8066,312.1871,311.7685,312.1871,24460.0
2023-08-08 14:40:00,328.17,328.49,327.67,327.79,25069.0,312.1871,312.4915,311.7115,311.8256,25069.0
2023-08-08 14:50:00,327.85,328.53,327.85,328.32,24201.0,311.8827,312.5296,311.8827,312.3298,24201.0
2023-08-08 15:00:00,328.27,328.49,328.02,328.24,18802.0,312.2822,312.4915,312.0444,312.2537,18802.0
2023-08-08 15:10:00,328.24,328.38,328.01,328.15,19987.0,312.2537,312.3869,312.0349,312.1681,19987.0
2023-08-08 15:20:00,328.16,328.27,328.05,328.11,35060.0,312.1776,312.2822,312.073,312.13,35060.0
2023-08-08 15:30:00,328.1,328.14,327.78,327.95,24883.0,312.1205,312.1586,311.8161,311.9778,24883.0
2023-08-08 15:40:00,327.95,328.52,327.94,328.4,55426.0,311.9778,312.5201,311.9683,312.4059,55426.0
2023-08-08 15:50:00,328.48,328.5,327.62,327.82,168793.0,312.482,312.501,311.6639,311.8542,168793.0
2023-08-09 09:30:00,327.35,327.75,326.76,327.32,55598.0,311.4071,311.7876,310.8458,311.3785,55598.0
2023-08-09 09:40:00,327.18,328.54,327.05,328.28,32206.0,311.2453,312.5391,311.1217,312.2918,32206.0
2023-08-09 09:50:00,328.3,328.39,327.75,328.39,49168.0,312.3108,312.3964,311.7876,312.3964,49168.0
2023-08-09 10:00:00,328.4,328.61,327.85,328.0,24256.0,312.4059,312.6057,311.8827,312.0254,24256.0
2023-08-09 10:10:00,327.97,328.71,327.54,328.71,39508.0,311.9969,312.7008,311.5878,312.7008,39508.0
2023-08-09 10:20:00,328.73,329.06,328.21,328.8,33839.0,312.7198,313.0338,312.2252,312.7864,33839.0
2023-08-09 10:30:00,328.8,329.04,328.57,328.88,27294.0,312.7864,313.0147,312.5676,312.8625,27294.0
2023-08-09 10:40:00,328.86,329.07,328.62,328.75,17069.0,312.8435,313.0433,312.6152,312.7389,17069.0
2023-08-09 10:50:00,328.72,329.06,328.6,329.06,18940.0,312.7103,313.0338,312.5962,313.0338,18940.0
2023-08-09 11:00:00,328.96,328.96,328.59,328.83,16172.0,312.9386,312.9386,312.5867,312.815,16172.0
2023-08-09 11:10:00,328.81,328.9,328.24,328.31,43743.0,312.7959,312.8816,312.2537,312.3203,43743.0
2023-08-09 11:20:00,328.31,328.84,327.95,328.76,41857.0,312.3203,312.8245,311.9778,312.7484,41857.0
2023-08-09 11:30:00,328.75,328.76,328.27,328.47,20089.0,312.7389,312.7484,312.2822,312.4725,20089.0
2023-08-09 11:40:00,328.5,328.51,327.85,328.05,34590.0,312.501,312.5106,311.8827,312.073,34590.0
2023-08-09 11:50:00,328.08,328.08,327.19,327.59,46094.0,312.1015,312.1015,311.2548,311.6354,46094.0
2023-08-09 12:00:00,327.61,328.12,327.45,328.07,19618.0,311.6544,312.1396,311.5022,312.092,19618.0
2023-08-09 12:10:00,328.07,328.19,327.7,328.03,20773.0,312.092,312.2061,311.74,312.0539,20773.0
2023-08-09 12:20:00,328.03,328.15,327.92,327.97,18435.0,312.0539,312.1681,311.9493,311.9969,18435.0
2023-08-09 12:30:00,327.95,328.38,327.91,328.19,18075.0,311.9778,312.3869,311.9398,312.2061,18075.0
2023-08-09 12:40:00,328.25,328.29,327.97,328.17,7611.0,312.2632,312.3013,311.9969,312.1871,7611.0
2023-08-09 12:50:00,328.14,328.5,328.05,328.37,15375.0,312.1586,312.501,312.073,312.3774,15375.0
2023-08-09 13:00:00,328.36,329.14,328.35,329.08,13323.0,312.3679,313.1099,312.3583,313.0528,13323.0
2023-08-09 13:10:00,329.1,329.35,329.08,329.09,14411.0,313.0718,313.3096,313.0528,313.0623,14411.0
2023-08-09 13:20:00,329.05,329.47,329.02,329.47,11311.0,313.0243,313.4238,312.9957,313.4238,11311.0
2023-08-09 13:30:00,329.47,329.82,329.47,329.81,8987.0,313.4238,313.7568,313.4238,313.7472,8987.0
2023-08-09 13:40:00,329.83,329.83,329.32,329.32,12062.0,313.7663,313.7663,313.2811,313.2811,12062.0
2023-08-09 13:50:00,329.34,329.58,329.29,329.51,18279.0,313.3001,313.5284,313.2526,313.4619,18279.0
2023-08-09 14:00:00,329.48,330.19,329.46,330.01,25552.0,313.4333,314.1087,313.4143,313.9375,25552.0
2023-08-09 14:10:00,330.0,330.35,329.93,330.29,24276.0,313.928,314.2609,313.8614,314.2039,24276.0
2023-08-09 14:20:00,330.28,330.61,330.17,330.46,25757.0,314.1944,314.5083,314.0897,314.3656,25757.0
2023-08-09 14:30:00,330.5,330.81,330.42,330.49,24012.0,314.4036,314.6985,314.3275,314.3941,24012.0
2023-08-09 14:40:00,330.54,330.73,330.38,330.72,14383.0,314.4417,314.6224,314.2895,314.6129,14383.0
2023-08-09 14:50:00,330.66,330.8,330.49,330.66,18672.0,314.5558,314.689,314.3941,314.5558,18672.0
2023-08-09 15:00:00,330.7,330.81,330.31,330.41,19151.0,314.5939,314.6985,314.2229,314.318,19151.0
2023-08-09 15:10:00,330.34,330.73,330.28,330.51,13853.0,314.2514,314.6224,314.1944,314.4132,13853.0
2023-08-09 15:20:00,330.51,330.92,330.26,330.38,44717.0,314.4132,314.8032,314.1753,314.2895,44717.0
2023-08-09 15:30:00,330.34,330.41,329.45,329.49,58072.0,314.2514,314.318,313.4048,313.4428,58072.0
2023-08-09 15:40:00,329.46,329.69,328.42,328.61,109132.0,313.4143,313.6331,312.4249,312.6057,109132.0
2023-08-09 15:50:00,328.53,328.63,327.84,328.25,239989.0,312.5296,312.6247,311.8732,312.2632,239989.0
2023-08-10 09:30:00,330.66,332.52,330.21,331.46,80184.0,314.5558,316.3253,314.1278,315.3169,80184.0
2023-08-10 09:40:00,331.37,331.87,330.85,331.67,33534.0,315.2313,315.7069,314.7366,315.5167,33534.0
2023-08-10 09:50:00,331.64,332.25,331.11,332.19,31686.0,315.4881,316.0684,314.9839,316.0113,31686.0
2023-08-10 10:00:00,332.21,332.9,331.78,332.82,44605.0,316.0304,316.6868,315.6213,316.6106,44605.0
2023-08-10 10:10:00,332.82,332.88,332.08,332.08,35032.0,316.6106,316.6677,315.9067,315.9067,35032.0
2023-08-10 10:20:00,332.05,332.77,331.83,332.5,32543.0,315.8781,316.5631,315.6689,316.3062,32543.0
2023-08-10 10:30:00,332.54,332.69,331.75,332.25,33389.0,316.3443,316.487,315.5928,316.0684,33389.0
2023-08-10 10:40:00,332.18,332.34,331.11,331.36,59003.0,316.0018,316.154,314.9839,315.2218,59003.0
2023-08-10 10:50:00,331.3,332.14,331.23,331.68,38638.0,315.1647,315.9638,315.0981,315.5262,38638.0
2023-08-10 11:00:00,331.61,331.74,330.96,331.41,47748.0,315.4596,315.5832,314.8412,315.2693,47748.0
2023-08-10 11:10:00,331.49,331.66,330.94,331.02,28159.0,315.3454,315.5071,314.8222,314.8983,28159.0
2023-08-10 11:20:00,331.06,331.51,330.76,331.51,42011.0,314.9364,315.3644,314.651,315.3644,42011.0
2023-08-10 11:30:00,331.45,331.7,331.3,331.44,24120.0,315.3074,315.5452,315.1647,315.2979,24120.0
2023-08-10 11:40:00,331.38,331.38,330.62,331.0,49637.0,315.2408,315.2408,314.5178,314.8793,49637.0
2023-08-10 11:50:00,330.94,331.11,330.46,331.06,56622.0,314.8222,314.9839,314.3656,314.9364,56622.0
2023-08-10 12:00:00,331.02,331.16,330.27,330.3,30458.0,314.8983,315.0315,314.1848,314.2134,30458.0
2023-08-10 12:10:00,330.3,330.46,329.83,329.88,30992.0,314.2134,314.3656,313.7663,313.8138,30992.0
2023-08-10 12:20:00,329.88,330.1,329.31,329.69,29172.0,313.8138,314.0231,313.2716,313.6331,29172.0
2023-08-10 12:30:00,329.74,329.77,329.38,329.77,10202.0,313.6807,313.7092,313.3382,313.7092,10202.0
2023-08-10 12:40:00,329.79,330.33,329.43,330.13,25435.0,313.7282,314.2419,313.3857,314.0517,25435.0
2023-08-10 12:50:00,330.07,330.29,329.65,329.89,79743.0,313.9946,314.2039,313.595,313.8233,79743.0
2023-08-10 13:00:00,329.81,330.36,329.72,330.29,33548.0,313.7472,314.2705,313.6616,314.2039,33548.0
2023-08-10 13:10:00,330.28,330.42,330.0,330.17,35071.0,314.1944,314.3275,313.928,314.0897,35071.0
2023-08-10 13:20:00,330.18,330.21,329.75,330.0,35324.0,314.0992,314.1278,313.6902,313.928,35324.0
2023-08-10 13:30:00,329.94,330.12,329.82,330.0,22245.0,313.8709,314.0421,313.7568,313.928,22245.0
2023-08-10 13:40:00,330.03,330.42,329.72,330.3,21138.0,313.9565,314.3275,313.6616,314.2134,21138.0
2023-08-10 13:50:00,330.22,330.43,329.58,329.81,39792.0,314.1373,314.337,313.5284,313.7472,39792.0
2023-08-10 14:00:00,329.87,330.57,329.74,330.48,15787.0,313.8043,314.4702,313.6807,314.3846,15787.0
2023-08-10 14:10:00,330.41,331.04,330.39,330.62,20323.0,314.318,314.9173,314.299,314.5178,20323.0
2023-08-10 14:20:00,330.6,330.8,330.21,330.37,15720.0,314.4988,314.689,314.1278,314.28,15720.0
2023-08-10 14:30:00,330.53,330.63,329.98,330.23,16692.0,314.4322,314.5273,313.909,314.1468,16692.0
2023-08-10 14:40:00,330.24,330.51,329.94,330.49,12459.0,314.1563,314.4132,313.8709,314.3941,12459.0
2023-08-10 14:50:00,330.46,331.06,330.46,330.93,12754.0,314.3656,314.9364,314.3656,314.8127,12754.0
2023-08-10 15:00:00,330.83,330.83,330.33,330.6,37744.0,314.7176,314.7176,314.2419,314.4988,37744.0
2023-08-10 15:10:00,330.6,330.66,330.3,330.3,33992.0,314.4988,314.5558,314.2134,314.2134,33992.0
2023-08-10 15:20:00,330.26,330.28,329.5,329.71,46750.0,314.1753,314.1944,313.4523,313.6521,46750.0
2023-08-10 15:30:00,329.62,329.8,329.41,329.59,60011.0,313.5665,313.7377,313.3667,313.538,60011.0
2023-08-10 15:40:00,329.51,329.67,328.94,329.48,40700.0,313.4619,313.6141,312.9196,313.4333,40700.0
2023-08-10 15:50:00,329.3,329.77,329.28,329.42,163794.0,313.2621,313.7092,313.2431,313.3762,163794.0
2023-08-11 09:30:00,328.52,329.42,328.35,329.13,51637.0,312.5201,313.3762,312.3583,313.1004,51637.0
2023-08-11 09:40:00,329.15,329.26,328.49,328.99,35772.0,313.1194,313.224,312.4915,312.9672,35772.0
2023-08-11 09:50:00,329.07,329.14,328.44,329.1,44875.0,313.0433,313.1099,312.444,313.0718,44875.0
2023-08-11 10:00:00,329.13,330.36,329.07,329.92,45910.0,313.1004,314.2705,313.0433,313.8519,45910.0
2023-08-11 10:10:00,329.92,330.46,329.68,330.36,17470.0,313.8519,314.3656,313.6236,314.2705,17470.0
2023-08-11 10:20:00,330.49,331.04,330.49,330.61,21166.0,314.3941,314.9173,314.3941,314.5083,21166.0
2023-08-11 10:30:00,330.65,331.08,330.18,331.0,21979.0,314.5463,314.9554,314.0992,314.8793,21979.0
2023-08-11 10:40:00,331.0,331.36,330.62,331.33,37707.0,314.8793,315.2218,314.5178,315.1932,37707.0
2023-08-11 10:50:00,331.36,331.59,331.04,331.25,49030.0,315.2218,315.4406,314.9173,315.1171,49030.0
2023-08-11 11:00:00,331.2,331.27,330.01,330.56,23481.0,315.0695,315.1361,313.9375,314.4607,23481.0
2023-08-11 11:10:00,330.57,330.72,330.05,330.17,23974.0,314.4702,314.6129,313.9756,314.0897,23974.0
2023-08-11 11:20:00,330.04,330.41,329.95,330.29,22791.0,313.966,314.318,313.8804,314.2039,22791.0
2023-08-11 11:30:00,330.25,330.9,330.08,330.66,63049.0,314.1658,314.7842,314.0041,314.5558,63049.0
2023-08-11 11:40:00,330.55,330.77,330.42,330.49,21577.0,314.4512,314.6605,314.3275,314.3941,21577.0
2023-08-11 11:50:00,330.49,330.96,330.45,330.93,18911.0,314.3941,314.8412,314.3561,314.8127,18911.0
2023-08-11 12:00:00,330.97,331.06,330.6,330.66,20639.0,314.8507,314.9364,314.4988,314.5558,20639.0
2023-08-11 12:10:00,330.66,330.97,330.49,330.82,17620.0,314.5558,314.8507,314.3941,314.7081,17620.0
2023-08-11 12:20:00,330.78,330.83,330.37,330.6,23461.0,314.67,314.7176,314.28,314.4988,23461.0
2023-08-11 12:30:00,330.58,330.66,330.01,330.15,20728.0,314.4797,314.5558,313.9375,314.0707,20728.0
2023-08-11 12:40:00,330.11,330.65,330.02,330.62,23031.0,314.0326,314.5463,313.947,314.5178,23031.0
2023-08-11 12:50:00,330.56,330.67,330.45,330.63,18323.0,314.4607,314.5654,314.3561,314.5273,18323.0
2023-08-11 13:00:00,330.58,330.87,330.34,330.4,18663.0,314.4797,314.7556,314.2514,314.3085,18663.0
2023-08-11 13:10:00,330.35,330.61,330.35,330.47,18294.0,314.2609,314.5083,314.2609,314.3751,18294.0
2023-08-11 13:20:00,330.54,330.78,330.42,330.71,25871.0,314.4417,314.67,314.3275,314.6034,25871.0
2023-08-11 13:30:00,330.72,330.72,330.05,330.2,14666.0,314.6129,314.6129,313.9756,314.1182,14666.0
2023-08-11 13:40:00,330.23,330.24,329.9,330.03,34924.0,314.1468,314.1563,313.8329,313.9565,34924.0
2023-08-11 13:50:00,330.03,330.12,329.5,329.88,44359.0,313.9565,314.0421,313.4523,313.8138,44359.0
2023-08-11 14:00:00,329.88,330.49,329.78,330.42,14376.0,313.8138,314.3941,313.7187,314.3275,14376.0
2023-08-11 14:10:00,330.44,330.44,330.16,330.38,15008.0,314.3466,314.3466,314.0802,314.2895,15008.0
2023-08-11 14:20:00,330.35,330.57,330.11,330.44,18176.0,314.2609,314.4702,314.0326,314.3466,18176.0
2023-08-11 14:30:00,330.49,330.78,330.37,330.6,21478.0,314.3941,314.67,314.28,314.4988,21478.0
2023-08-11 14:40:00,330.55,330.75,330.42,330.59,18672.0,314.4512,314.6415,314.3275,314.4893,18672.0
2023-08-11 14:50:00,330.66,330.77,330.56,330.63,18453.0,314.5558,314.6605,314.4607,314.5273,18453.0
2023-08-11 15:00:00,330.64,330.7,330.42,330.46,32107.0,314.5368,314.5939,314.3275,314.3656,32107.0
2023-08-11 15:10:00,330.47,331.05,330.33,331.02,30256.0,314.3751,314.9269,314.2419,314.8983,30256.0
2023-08-11 15:20:00,331.05,331.22,330.69,330.72,30436.0,314.9269,315.0886,314.5844,314.6129,30436.0
2023-08-11 15:30:00,330.71,330.9,330.52,330.61,71948.0,314.6034,314.7842,314.4227,314.5083,71948.0
2023-08-11 15:40:00,330.57,331.0,330.42,330.99,65672.0,314.4702,314.8793,314.3275,314.8698,65672.0
2023-08-11 15:50:00,330.98,331.43,330.85,331.26,235087.0,314.8603,315.2883,314.7366,315.1266,235087.0
2023-08-14 09:30:00,331.63,333.79,331.2,331.82,185831.0,315.4786,317.5334,315.0695,315.6593,185831.0
2023-08-14 09:40:00,331.76,332.35,329.04,329.38,108668.0,315.6023,316.1635,313.0147,313.3382,108668.0
2023-08-14 09:50:00,329.37,329.55,328.74,329.03,81180.0,313.3287,313.4999,312.7294,313.0052,81180.0
2023-08-14 10:00:00,328.98,330.18,328.9,330.02,53588.0,312.9577,314.0992,312.8816,313.947,53588.0
2023-08-14 10:10:00,330.02,330.3,329.53,329.99,58824.0,313.947,314.2134,313.4809,313.9185,58824.0
2023-08-14 10:20:00,330.0,330.32,329.13,329.13,51131.0,313.928,314.2324,313.1004,313.1004,51131.0
2023-08-14 10:30:00,329.09,329.32,328.73,329.1,39670.0,313.0623,313.2811,312.7198,313.0718,39670.0
2023-08-14 10:40:00,329.04,329.51,328.43,329.31,49113.0,313.0147,313.4619,312.4345,313.2716,49113.0
2023-08-14 10:50:00,329.28,329.8,329.17,329.52,29628.0,313.2431,313.7377,313.1384,313.4714,29628.0
2023-08-14 11:00:00,329.57,330.14,329.53,329.99,27856.0,313.5189,314.0612,313.4809,313.9185,27856.0
2023-08-14 11:10:00,329.91,330.19,329.83,330.12,27056.0,313.8424,314.1087,313.7663,314.0421,27056.0
2023-08-14 11:20:00,330.09,330.55,330.08,330.55,22022.0,314.0136,314.4512,314.0041,314.4512,22022.0
2023-08-14 11:30:00,330.57,330.71,330.35,330.68,28774.0,314.4702,314.6034,314.2609,314.5749,28774.0
2023-08-14 11:40:00,330.63,330.93,330.45,330.7,26124.0,314.5273,314.8127,314.3561,314.5939,26124.0
2023-08-14 11:50:00,330.73,331.07,330.45,330.62,25922.0,314.6224,314.9459,314.3561,314.5178,25922.0
2023-08-14 12:00:00,330.66,330.7,330.04,330.15,25465.0,314.5558,314.5939,313.966,314.0707,25465.0
2023-08-14 12:10:00,330.09,330.16,329.43,329.88,74384.0,314.0136,314.0802,313.3857,313.8138,74384.0
2023-08-14 12:20:00,329.87,329.87,329.42,329.56,43076.0,313.8043,313.8043,313.3762,313.5094,43076.0
2023-08-14 12:30:00,329.6,330.4,329.24,330.36,39628.0,313.5475,314.3085,313.205,314.2705,39628.0
2023-08-14 12:40:00,330.3,330.31,329.33,329.79,36033.0,314.2134,314.2229,313.2906,313.7282,36033.0
2023-08-14 12:50:00,329.84,330.16,329.72,330.13,20926.0,313.7758,314.0802,313.6616,314.0517,20926.0
2023-08-14 13:00:00,330.13,330.13,329.51,329.73,45290.0,314.0517,314.0517,313.4619,313.6711,45290.0
2023-08-14 13:10:00,329.75,329.91,329.39,329.62,29564.0,313.6902,313.8424,313.3477,313.5665,29564.0
2023-08-14 13:20:00,329.65,329.7,329.27,329.31,22222.0,313.595,313.6426,313.2335,313.2716,22222.0
2023-08-14 13:30:00,329.33,329.6,329.08,329.36,28476.0,313.2906,313.5475,313.0528,313.3192,28476.0
2023-08-14 13:40:00,329.35,329.8,329.3,329.6,22417.0,313.3096,313.7377,313.2621,313.5475,22417.0
2023-08-14 13:50:00,329.58,329.86,329.46,329.86,20200.0,313.5284,313.7948,313.4143,313.7948,20200.0
2023-08-14 14:00:00,329.85,330.05,329.46,329.46,27801.0,313.7853,313.9756,313.4143,313.4143,27801.0
2023-08-14 14:10:00,329.4,329.65,329.21,329.28,11654.0,313.3572,313.595,313.1765,313.2431,11654.0
2023-08-14 14:20:00,329.21,329.43,328.99,329.39,31825.0,313.1765,313.3857,312.9672,313.3477,31825.0
2023-08-14 14:30:00,329.39,329.53,329.19,329.31,36369.0,313.3477,313.4809,313.1574,313.2716,36369.0
2023-08-14 14:40:00,329.31,329.55,329.19,329.3,27493.0,313.2716,313.4999,313.1574,313.2621,27493.0
2023-08-14 14:50:00,329.31,329.66,329.22,329.45,42248.0,313.2716,313.6045,313.186,313.4048,42248.0
2023-08-14 15:00:00,329.45,329.54,329.0,329.19,47137.0,313.4048,313.4904,312.9767,313.1574,47137.0
2023-08-14 15:10:00,329.16,329.23,328.88,328.97,56901.0,313.1289,313.1955,312.8625,312.9482,56901.0
2023-08-14 15:20:00,328.98,329.23,328.68,328.86,67973.0,312.9577,313.1955,312.6723,312.8435,67973.0
2023-08-14 15:30:00,328.87,329.08,328.63,329.07,59394.0,312.853,313.0528,312.6247,313.0433,59394.0
2023-08-14 15:40:00,329.06,330.02,329.02,329.95,84878.0,313.0338,313.947,312.9957,313.8804,84878.0
2023-08-14 15:50:00,329.95,330.08,329.62,330.08,168227.0,313.8804,314.0041,313.5665,314.0041,168227.0
2023-08-15 09:30:00,331.76,338.17,331.76,336.6,472970.0,315.6023,321.7001,315.6023,320.2065,472970.0
2023-08-15 09:40:00,336.7,337.16,332.82,333.18,346734.0,320.3017,320.7393,316.6106,316.9531,346734.0
2023-08-15 09:50:00,333.18,334.32,332.45,333.8,155044.0,316.9531,318.0376,316.2587,317.5429,155044.0
2023-08-15 10:00:00,333.81,334.69,331.76,332.21,185551.0,317.5524,318.3896,315.6023,316.0304,185551.0
2023-08-15 10:10:00,332.3,334.3,332.22,333.51,131593.0,316.116,318.0186,316.0399,317.267,131593.0
2023-08-15 10:20:00,333.49,333.63,331.46,332.56,101663.0,317.248,317.3812,315.3169,316.3633,101663.0
2023-08-15 10:30:00,332.4,333.41,331.92,333.13,102689.0,316.2111,317.1719,315.7545,316.9055,102689.0
2023-08-15 10:40:00,333.11,334.11,332.74,332.85,92350.0,316.8865,317.8378,316.5345,316.6392,92350.0
2023-08-15 10:50:00,332.81,332.93,330.58,330.83,98709.0,316.6011,316.7153,314.4797,314.7176,98709.0
2023-08-15 11:00:00,330.96,331.48,330.15,330.47,67734.0,314.8412,315.3359,314.0707,314.3751,67734.0
2023-08-15 11:10:00,330.48,330.7,328.75,330.17,126738.0,314.3846,314.5939,312.7389,314.0897,126738.0
2023-08-15 11:20:00,330.24,331.0,329.94,330.93,68255.0,314.1563,314.8793,313.8709,314.8127,68255.0
2023-08-15 11:30:00,330.88,331.04,329.98,330.39,81319.0,314.7651,314.9173,313.909,314.299,81319.0
2023-08-15 11:40:00,330.54,330.78,330.04,330.21,55915.0,314.4417,314.67,313.966,314.1278,55915.0
2023-08-15 11:50:00,330.27,330.27,328.52,329.94,90915.0,314.1848,314.1848,312.5201,313.8709,90915.0
2023-08-15 12:00:00,329.88,330.65,329.18,329.44,80006.0,313.8138,314.5463,313.1479,313.3953,80006.0
2023-08-15 12:10:00,329.49,330.3,328.86,330.29,56645.0,313.4428,314.2134,312.8435,314.2039,56645.0
2023-08-15 12:20:00,330.27,330.6,329.95,330.09,41139.0,314.1848,314.4988,313.8804,314.0136,41139.0
2023-08-15 12:30:00,330.1,330.78,329.8,330.69,75302.0,314.0231,314.67,313.7377,314.5844,75302.0
2023-08-15 12:40:00,330.72,331.55,330.51,330.84,95813.0,314.6129,315.4025,314.4132,314.7271,95813.0
2023-08-15 12:50:00,330.73,331.78,330.73,331.44,44436.0,314.6224,315.6213,314.6224,315.2979,44436.0
2023-08-15 13:00:00,331.46,332.01,331.24,331.73,46487.0,315.3169,315.8401,315.1076,315.5737,46487.0
2023-08-15 13:10:00,331.68,332.25,331.5,332.12,40297.0,315.5262,316.0684,315.3549,315.9447,40297.0
2023-08-15 13:20:00,332.11,332.98,332.07,332.97,61194.0,315.9352,316.7629,315.8972,316.7533,61194.0
2023-08-15 13:30:00,332.95,332.95,331.54,331.59,51382.0,316.7343,316.7343,315.393,315.4406,51382.0
2023-08-15 13:40:00,331.5,331.87,331.13,331.47,31601.0,315.3549,315.7069,315.003,315.3264,31601.0
2023-08-15 13:50:00,331.57,332.11,331.52,331.89,21821.0,315.4215,315.9352,315.374,315.7259,21821.0
2023-08-15 14:00:00,331.91,332.2,331.68,332.12,20726.0,315.745,316.0208,315.5262,315.9447,20726.0
2023-08-15 14:10:00,332.13,332.2,331.32,331.47,28216.0,315.9543,316.0208,315.1837,315.3264,28216.0
2023-08-15 14:20:00,331.47,332.13,331.47,331.96,20602.0,315.3264,315.9543,315.3264,315.7925,20602.0
2023-08-15 14:30:00,331.96,332.06,331.7,331.98,21076.0,315.7925,315.8877,315.5452,315.8116,21076.0
2023-08-15 14:40:00,331.93,332.6,331.9,332.21,31386.0,315.764,316.4014,315.7355,316.0304,31386.0
2023-08-15 14:50:00,332.18,332.52,332.0,332.16,33381.0,316.0018,316.3253,315.8306,315.9828,33381.0
2023-08-15 15:00:00,332.12,332.59,331.98,332.39,31840.0,315.9447,316.3918,315.8116,316.2016,31840.0
2023-08-15 15:10:00,332.47,332.83,332.24,332.68,47579.0,316.2777,316.6202,316.0589,316.4775,47579.0
2023-08-15 15:20:00,332.72,332.8,331.47,331.65,41494.0,316.5155,316.5916,315.3264,315.4976,41494.0
2023-08-15 15:30:00,331.55,332.31,331.24,331.63,82204.0,315.4025,316.1255,315.1076,315.4786,82204.0
2023-08-15 15:40:00,331.64,332.44,331.57,332.04,74002.0,315.4881,316.2492,315.4215,315.8686,74002.0
2023-08-15 15:50:00,332.02,332.72,331.83,332.14,278907.0,315.8496,316.5155,315.6689,315.9638,278907.0
2023-08-16 09:30:00,332.62,336.1,331.68,335.25,211552.0,316.4204,319.7309,315.5262,318.9223,211552.0
2023-08-16 09:40:00,335.21,337.81,335.2,335.93,124593.0,318.8842,321.3576,318.8747,319.5692,124593.0
2023-08-16 09:50:00,336.05,336.59,335.42,335.49,61544.0,319.6833,320.197,319.084,319.1506,61544.0
2023-08-16 10:00:00,335.41,336.47,335.03,335.81,84176.0,319.0745,320.0829,318.713,319.455,84176.0
2023-08-16 10:10:00,335.86,336.36,335.8,336.21,49134.0,319.5026,319.9782,319.4455,319.8355,49134.0
2023-08-16 10:20:00,336.24,336.77,335.88,335.94,77189.0,319.8641,320.3683,319.5216,319.5787,77189.0
2023-08-16 10:30:00,335.82,336.39,335.5,336.13,61108.0,319.4645,320.0068,319.1601,319.7594,61108.0
2023-08-16 10:40:00,336.15,336.49,334.75,335.12,74181.0,319.7785,320.1019,318.4466,318.7986,74181.0
2023-08-16 10:50:00,335.14,336.08,335.14,335.75,30373.0,318.8177,319.7119,318.8177,319.3979,30373.0
2023-08-16 11:00:00,335.75,336.81,335.75,336.79,42525.0,319.3979,320.4063,319.3979,320.3873,42525.0
2023-08-16 11:10:00,336.8,336.88,335.97,336.04,38053.0,320.3968,320.4729,319.6072,319.6738,38053.0
2023-08-16 11:20:00,336.13,336.4,335.38,335.67,37027.0,319.7594,320.0163,319.046,319.3218,37027.0
2023-08-16 11:30:00,335.68,336.76,335.51,336.16,72610.0,319.3314,320.3588,319.1696,319.788,72610.0
2023-08-16 11:40:00,336.17,336.4,335.85,336.16,34418.0,319.7975,320.0163,319.4931,319.788,34418.0
2023-08-16 11:50:00,336.12,336.22,335.67,335.74,22200.0,319.7499,319.8451,319.3218,319.3884,22200.0
2023-08-16 12:00:00,335.77,335.81,335.16,335.16,33116.0,319.417,319.455,318.8367,318.8367,33116.0
2023-08-16 12:10:00,335.21,335.34,334.8,335.07,37107.0,318.8842,319.0079,318.4942,318.7511,37107.0
2023-08-16 12:20:00,335.04,335.13,334.29,334.3,33179.0,318.7225,318.8081,318.0091,318.0186,33179.0
2023-08-16 12:30:00,334.27,335.01,334.23,334.94,30431.0,317.99,318.694,317.952,318.6274,30431.0
2023-08-16 12:40:00,334.94,335.09,334.79,334.8,19356.0,318.6274,318.7701,318.4847,318.4942,19356.0
2023-08-16 12:50:00,334.82,335.5,334.82,335.42,26812.0,318.5132,319.1601,318.5132,319.084,26812.0
2023-08-16 13:00:00,335.44,335.53,334.58,334.63,29956.0,319.103,319.1887,318.2849,318.3325,29956.0
2023-08-16 13:10:00,334.62,334.62,334.17,334.43,22476.0,318.323,318.323,317.8949,318.1422,22476.0
2023-08-16 13:20:00,334.4,334.97,334.4,334.64,27658.0,318.1137,318.6559,318.1137,318.342,27658.0
2023-08-16 13:30:00,334.63,335.03,334.38,335.03,25774.0,318.3325,318.713,318.0947,318.713,25774.0
2023-08-16 13:40:00,334.96,335.67,334.96,335.5,27133.0,318.6464,319.3218,318.6464,319.1601,27133.0
2023-08-16 13:50:00,335.51,335.71,335.4,335.4,26988.0,319.1696,319.3599,319.065,319.065,26988.0
2023-08-16 14:00:00,335.39,335.39,334.58,334.88,38990.0,319.0555,319.0555,318.2849,318.5703,38990.0
2023-08-16 14:10:00,334.82,335.45,334.53,335.21,41302.0,318.5132,319.1126,318.2374,318.8842,41302.0
2023-08-16 14:20:00,335.22,336.05,335.15,335.79,68702.0,318.8938,319.6833,318.8272,319.436,68702.0
2023-08-16 14:30:00,335.79,336.24,335.79,336.15,30842.0,319.436,319.8641,319.436,319.7785,30842.0
2023-08-16 14:40:00,336.17,336.27,335.64,335.75,30138.0,319.7975,319.8926,319.2933,319.3979,30138.0
2023-08-16 14:50:00,335.71,335.77,335.41,335.65,27135.0,319.3599,319.417,319.0745,319.3028,27135.0
2023-08-16 15:00:00,335.61,335.61,334.89,335.07,31870.0,319.2648,319.2648,318.5798,318.7511,31870.0
2023-08-16 15:10:00,335.1,335.21,333.45,333.62,60004.0,318.7796,318.8842,317.21,317.3717,60004.0
2023-08-16 15:20:00,333.62,333.85,333.15,333.31,73287.0,317.3717,317.5905,316.9246,317.0768,73287.0
2023-08-16 15:30:00,333.25,333.94,333.06,333.79,46375.0,317.0197,317.6761,316.839,317.5334,46375.0
2023-08-16 15:40:00,333.76,334.06,333.49,333.81,55800.0,317.5049,317.7903,317.248,317.5524,55800.0
2023-08-16 15:50:00,333.8,334.08,332.96,333.11,207962.0,317.5429,317.8093,316.7438,316.8865,207962.0
2023-08-17 09:30:00,333.77,335.65,333.43,333.77,87901.0,317.5144,319.3028,317.1909,317.5144,87901.0
2023-08-17 09:40:00,333.97,334.56,332.8,333.99,58452.0,317.7046,318.2659,316.5916,317.7237,58452.0
2023-08-17 09:50:00,333.83,334.34,333.83,334.14,27704.0,317.5715,318.0566,317.5715,317.8664,27704.0
2023-08-17 10:00:00,334.19,335.36,334.19,335.06,44705.0,317.9139,319.0269,317.9139,318.7416,44705.0
2023-08-17 10:10:00,335.05,335.14,333.98,334.36,31321.0,318.732,318.8177,317.7142,318.0756,31321.0
2023-08-17 10:20:00,334.29,334.68,334.02,334.28,46395.0,318.0091,318.3801,317.7522,317.9995,46395.0
2023-08-17 10:30:00,334.23,334.23,333.06,333.35,50842.0,317.952,317.952,316.839,317.1148,50842.0
2023-08-17 10:40:00,333.24,333.66,332.39,332.86,57143.0,317.0102,317.4097,316.2016,316.6487,57143.0
2023-08-17 10:50:00,332.85,333.62,332.81,333.09,39889.0,316.6392,317.3717,316.6011,316.8675,39889.0
2023-08-17 11:00:00,333.09,333.77,332.9,333.53,33835.0,316.8675,317.5144,316.6868,317.2861,33835.0
2023-08-17 11:10:00,333.53,333.58,332.95,333.03,38479.0,317.2861,317.3336,316.7343,316.8104,38479.0
2023-08-17 11:20:00,333.06,333.11,332.31,332.6,36123.0,316.839,316.8865,316.1255,316.4014,36123.0
2023-08-17 11:30:00,332.56,332.64,332.07,332.38,23422.0,316.3633,316.4394,315.8972,316.1921,23422.0
2023-08-17 11:40:00,332.26,332.76,331.74,331.82,34339.0,316.0779,316.5536,315.5832,315.6593,34339.0
2023-08-17 11:50:00,331.86,332.1,331.54,331.98,23451.0,315.6974,315.9257,315.393,315.8116,23451.0
2023-08-17 12:00:00,331.92,332.22,331.41,331.7,44806.0,315.7545,316.0399,315.2693,315.5452,44806.0
2023-08-17 12:10:00,331.7,332.28,331.68,331.96,14572.0,315.5452,316.0969,315.5262,315.7925,14572.0
2023-08-17 12:20:00,331.87,333.07,331.77,332.97,28031.0,315.7069,316.8485,315.6118,316.7533,28031.0
2023-08-17 12:30:00,332.89,333.19,332.29,332.54,15811.0,316.6772,316.9626,316.1065,316.3443,15811.0
2023-08-17 12:40:00,332.56,332.71,331.89,332.27,17817.0,316.3633,316.506,315.7259,316.0874,17817.0
2023-08-17 12:50:00,332.4,332.57,332.34,332.52,12128.0,316.2111,316.3728,316.154,316.3253,12128.0
2023-08-17 13:00:00,332.57,332.63,332.17,332.18,15869.0,316.3728,316.4299,315.9923,316.0018,15869.0
2023-08-17 13:10:00,332.09,332.1,331.68,331.78,10879.0,315.9162,315.9257,315.5262,315.6213,10879.0
2023-08-17 13:20:00,331.78,331.78,331.09,331.29,21693.0,315.6213,315.6213,314.9649,315.1552,21693.0
2023-08-17 13:30:00,331.29,331.38,331.12,331.3,23126.0,315.1552,315.2408,314.9934,315.1647,23126.0
2023-08-17 13:40:00,331.24,331.38,330.59,330.66,42166.0,315.1076,315.2408,314.4893,314.5558,42166.0
2023-08-17 13:50:00,330.67,330.77,330.32,330.46,48881.0,314.5654,314.6605,314.2324,314.3656,48881.0
2023-08-17 14:00:00,330.45,330.62,330.18,330.34,42629.0,314.3561,314.5178,314.0992,314.2514,42629.0
2023-08-17 14:10:00,330.35,330.43,329.55,330.12,42900.0,314.2609,314.337,313.4999,314.0421,42900.0
2023-08-17 14:20:00,330.13,330.69,329.94,330.65,40142.0,314.0517,314.5844,313.8709,314.5463,40142.0
2023-08-17 14:30:00,330.67,330.75,330.22,330.41,45167.0,314.5654,314.6415,314.1373,314.318,45167.0
2023-08-17 14:40:00,330.33,330.51,329.25,329.37,57956.0,314.2419,314.4132,313.2145,313.3287,57956.0
2023-08-17 14:50:00,329.43,329.43,328.26,328.54,54143.0,313.3857,313.3857,312.2727,312.5391,54143.0
2023-08-17 15:00:00,328.42,328.92,327.93,327.93,64350.0,312.4249,312.9006,311.9588,311.9588,64350.0
2023-08-17 15:10:00,327.95,328.19,327.51,327.82,46519.0,311.9778,312.2061,311.5593,311.8542,46519.0
2023-08-17 15:20:00,327.85,328.57,327.21,328.43,73523.0,311.8827,312.5676,311.2739,312.4345,73523.0
2023-08-17 15:30:00,328.44,328.5,327.35,327.63,71825.0,312.444,312.501,311.4071,311.6734,71825.0
2023-08-17 15:40:00,327.6,327.75,327.06,327.56,100100.0,311.6449,311.7876,311.1312,311.6068,100100.0
2023-08-17 15:50:00,327.57,328.25,327.06,327.21,367532.0,311.6163,312.2632,311.1312,311.2739,367532.0
2023-08-18 09:30:00,325.06,327.64,324.42,326.51,247743.0,309.2286,311.6829,308.6198,310.608,247743.0
2023-08-18 09:40:00,326.44,327.57,325.99,326.71,76328.0,310.5414,311.6163,310.1133,310.7982,76328.0
2023-08-18 09:50:00,326.86,327.58,326.32,326.51,27084.0,310.9409,311.6259,310.4272,310.608,27084.0
2023-08-18 10:00:00,326.53,327.9,326.18,327.89,36330.0,310.627,311.9303,310.294,311.9208,36330.0
2023-08-18 10:10:00,327.81,327.89,327.0,327.4,33753.0,311.8446,311.9208,311.0741,311.4546,33753.0
2023-08-18 10:20:00,327.43,327.67,327.13,327.5,35625.0,311.4832,311.7115,311.1978,311.5497,35625.0
2023-08-18 10:30:00,327.51,328.33,327.26,328.13,31914.0,311.5593,312.3393,311.3214,312.1491,31914.0
2023-08-18 10:40:00,328.03,328.17,327.68,327.81,23647.0,312.0539,312.1871,311.721,311.8446,23647.0
2023-08-18 10:50:00,327.81,328.32,327.81,328.29,36879.0,311.8446,312.3298,311.8446,312.3013,36879.0
2023-08-18 11:00:00,328.34,328.89,328.14,328.14,44992.0,312.3488,312.872,312.1586,312.1586,44992.0
2023-08-18 11:10:00,328.29,328.86,328.23,328.37,36837.0,312.3013,312.8435,312.2442,312.3774,36837.0
2023-08-18 11:20:00,328.43,328.43,327.56,327.63,22505.0,312.4345,312.4345,311.6068,311.6734,22505.0
2023-08-18 11:30:00,327.68,327.73,327.23,327.3,29409.0,311.721,311.7685,311.2929,311.3595,29409.0
2023-08-18 11:40:00,327.28,327.64,327.03,327.04,24911.0,311.3405,311.6829,311.1026,311.1122,24911.0
2023-08-18 11:50:00,327.04,328.0,327.0,327.94,30637.0,311.1122,312.0254,311.0741,311.9683,30637.0
2023-08-18 12:00:00,327.89,327.95,327.3,327.31,21841.0,311.9208,311.9778,311.3595,311.369,21841.0
2023-08-18 12:10:00,327.26,327.66,327.08,327.6,52634.0,311.3214,311.702,311.1502,311.6449,52634.0
2023-08-18 12:20:00,327.56,328.17,327.56,328.04,32020.0,311.6068,312.1871,311.6068,312.0634,32020.0
2023-08-18 12:30:00,328.01,328.25,327.71,327.71,29001.0,312.0349,312.2632,311.7495,311.7495,29001.0
2023-08-18 12:40:00,327.7,328.59,327.7,328.26,20283.0,311.74,312.5867,311.74,312.2727,20283.0
2023-08-18 12:50:00,328.28,328.47,327.88,327.97,12431.0,312.2918,312.4725,311.9112,311.9969,12431.0
2023-08-18 13:00:00,327.98,328.1,327.72,327.81,17426.0,312.0064,312.1205,311.759,311.8446,17426.0
2023-08-18 13:10:00,327.83,327.83,327.35,327.36,15562.0,311.8637,311.8637,311.4071,311.4166,15562.0
2023-08-18 13:20:00,327.42,327.8,327.31,327.8,13404.0,311.4736,311.8351,311.369,311.8351,13404.0
2023-08-18 13:30:00,327.8,327.84,327.22,327.28,14811.0,311.8351,311.8732,311.2834,311.3405,14811.0
2023-08-18 13:40:00,327.22,327.95,327.21,327.94,18031.0,311.2834,311.9778,311.2739,311.9683,18031.0
2023-08-18 13:50:00,327.94,328.19,327.83,327.95,20781.0,311.9683,312.2061,311.8637,311.9778,20781.0
2023-08-18 14:00:00,327.99,328.21,327.84,327.97,11459.0,312.0159,312.2252,311.8732,311.9969,11459.0
2023-08-18 14:10:00,327.96,327.97,327.57,327.97,14876.0,311.9873,311.9969,311.6163,311.9969,14876.0
2023-08-18 14:20:00,327.96,328.06,327.67,327.87,15853.0,311.9873,312.0825,311.7115,311.9017,15853.0
2023-08-18 14:30:00,327.88,328.17,327.79,327.89,19100.0,311.9112,312.1871,311.8256,311.9208,19100.0
2023-08-18 14:40:00,327.94,328.1,327.43,327.61,21977.0,311.9683,312.1205,311.4832,311.6544,21977.0
2023-08-18 14:50:00,327.6,327.73,327.29,327.47,29949.0,311.6449,311.7685,311.35,311.5212,29949.0
2023-08-18 15:00:00,327.42,327.86,327.24,327.49,19274.0,311.4736,311.8922,311.3024,311.5402,19274.0
2023-08-18 15:10:00,327.56,327.87,327.37,327.59,43818.0,311.6068,311.9017,311.4261,311.6354,43818.0
2023-08-18 15:20:00,327.55,327.89,327.3,327.74,30995.0,311.5973,311.9208,311.3595,311.7781,30995.0
2023-08-18 15:30:00,327.75,327.94,327.21,327.29,50801.0,311.7876,311.9683,311.2739,311.35,50801.0
2023-08-18 15:40:00,327.3,328.53,327.03,328.22,92506.0,311.3595,312.5296,311.1026,312.2347,92506.0
2023-08-18 15:50:00,328.28,328.36,326.89,327.54,218032.0,312.2918,312.3679,310.9695,311.5878,218032.0
2023-08-21 09:30:00,326.61,327.76,326.2,327.66,72316.0,310.7031,311.7971,310.3131,311.702,72316.0
2023-08-21 09:40:00,327.87,327.87,326.47,326.75,52806.0,311.9017,311.9017,310.5699,310.8363,52806.0
2023-08-21 09:50:00,326.88,327.49,325.87,327.35,39236.0,310.9599,311.5402,309.9991,311.4071,39236.0
2023-08-21 10:00:00,327.34,327.34,326.13,327.1,28376.0,311.3975,311.3975,310.2465,311.1692,28376.0
2023-08-21 10:10:00,327.07,327.15,325.51,326.09,30809.0,311.1407,311.2168,309.6567,310.2084,30809.0
2023-08-21 10:20:00,326.0,326.01,324.86,324.86,33840.0,310.1228,310.1323,309.0383,309.0383,33840.0
2023-08-21 10:30:00,324.74,325.25,324.12,325.18,48569.0,308.9242,309.4093,308.3344,309.3427,48569.0
2023-08-21 10:40:00,325.18,325.35,324.92,325.32,32288.0,309.3427,309.5045,309.0954,309.4759,32288.0
2023-08-21 10:50:00,325.37,325.5,324.91,325.01,23411.0,309.5235,309.6472,309.0859,309.181,23411.0
2023-08-21 11:00:00,325.02,325.25,324.9,325.0,19893.0,309.1905,309.4093,309.0764,309.1715,19893.0
2023-08-21 11:10:00,325.11,325.17,324.43,324.56,25239.0,309.2761,309.3332,308.6293,308.7529,25239.0
2023-08-21 11:20:00,324.56,324.65,324.1,324.25,32818.0,308.7529,308.8386,308.3153,308.458,32818.0
2023-08-21 11:30:00,324.19,324.66,324.12,324.2,22242.0,308.401,308.8481,308.3344,308.4105,22242.0
2023-08-21 11:40:00,324.17,324.19,323.57,323.76,17346.0,308.3819,308.401,307.8111,307.9919,17346.0
2023-08-21 11:50:00,323.69,323.94,323.5,323.77,20168.0,307.9253,308.1631,307.7446,308.0014,20168.0
2023-08-21 12:00:00,323.71,324.18,323.71,323.89,13808.0,307.9443,308.3914,307.9443,308.1156,13808.0
2023-08-21 12:10:00,324.0,324.21,323.6,324.21,28378.0,308.2202,308.42,307.8397,308.42,28378.0
2023-08-21 12:20:00,324.13,324.2,323.91,324.06,30560.0,308.3439,308.4105,308.1346,308.2773,30560.0
2023-08-21 12:30:00,324.13,324.17,323.78,323.95,11317.0,308.3439,308.3819,308.0109,308.1726,11317.0
2023-08-21 12:40:00,324.05,324.49,324.02,324.49,10607.0,308.2678,308.6863,308.2392,308.6863,10607.0
2023-08-21 12:50:00,324.51,324.78,324.16,324.7,12913.0,308.7054,308.9622,308.3724,308.8861,12913.0
2023-08-21 13:00:00,324.7,324.71,324.33,324.46,10644.0,308.8861,308.8956,308.5341,308.6578,10644.0
2023-08-21 13:10:00,324.41,324.59,324.11,324.52,12089.0,308.6102,308.7815,308.3249,308.7149,12089.0
2023-08-21 13:20:00,324.61,324.74,324.46,324.62,13994.0,308.8005,308.9242,308.6578,308.81,13994.0
2023-08-21 13:30:00,324.56,324.71,324.36,324.43,13854.0,308.7529,308.8956,308.5627,308.6293,13854.0
2023-08-21 13:40:00,324.52,324.61,324.31,324.57,12709.0,308.7149,308.8005,308.5151,308.7624,12709.0
2023-08-21 13:50:00,324.6,324.65,323.71,323.91,17801.0,308.791,308.8386,307.9443,308.1346,17801.0
2023-08-21 14:00:00,324.03,324.31,323.87,324.09,26076.0,308.2487,308.5151,308.0965,308.3058,26076.0
2023-08-21 14:10:00,324.13,324.41,323.97,324.0,16229.0,308.3439,308.6102,308.1917,308.2202,16229.0
2023-08-21 14:20:00,324.06,324.14,323.69,324.03,22143.0,308.2773,308.3534,307.9253,308.2487,22143.0
2023-08-21 14:30:00,324.03,324.36,323.85,324.17,25898.0,308.2487,308.5627,308.0775,308.3819,25898.0
2023-08-21 14:40:00,324.17,324.74,324.16,324.64,14641.0,308.3819,308.9242,308.3724,308.829,14641.0
2023-08-21 14:50:00,324.69,324.89,324.59,324.79,30734.0,308.8766,309.0669,308.7815,308.9717,30734.0
2023-08-21 15:00:00,324.84,325.36,324.84,325.19,20593.0,309.0193,309.514,309.0193,309.3523,20593.0
2023-08-21 15:10:00,325.24,325.24,325.01,325.13,15198.0,309.3998,309.3998,309.181,309.2952,15198.0
2023-08-21 15:20:00,325.09,325.09,324.54,324.61,34195.0,309.2571,309.2571,308.7339,308.8005,34195.0
2023-08-21 15:30:00,324.64,324.84,324.47,324.78,31240.0,308.829,309.0193,308.6673,308.9622,31240.0
2023-08-21 15:40:00,324.75,325.19,324.7,324.88,50177.0,308.9337,309.3523,308.8861,309.0573,50177.0
2023-08-21 15:50:00,324.95,324.99,323.54,324.08,241899.0,309.1239,309.162,307.7826,308.2963,241899.0
2023-08-22 09:30:00,325.27,326.31,323.62,324.41,120570.0,309.4284,310.4177,307.8587,308.6102,120570.0
2023-08-22 09:40:00,324.41,325.37,323.5,324.11,70517.0,308.6102,309.5235,307.7446,308.3249,70517.0
2023-08-22 09:50:00,324.2,324.32,322.7,323.83,67757.0,308.4105,308.5246,306.9835,308.0585,67757.0
2023-08-22 10:00:00,323.73,323.94,323.27,323.39,29497.0,307.9634,308.1631,307.5258,307.6399,29497.0
2023-08-22 10:10:00,323.24,323.57,322.4,322.88,37278.0,307.4972,307.8111,306.6981,307.1548,37278.0
2023-08-22 10:20:00,322.81,323.12,322.03,322.85,57039.0,307.0882,307.3831,306.3462,307.1262,57039.0
2023-08-22 10:30:00,322.91,323.87,322.9,323.65,42269.0,307.1833,308.0965,307.1738,307.8873,42269.0
2023-08-22 10:40:00,323.61,324.34,323.32,324.34,33707.0,307.8492,308.5436,307.5733,308.5436,33707.0
2023-08-22 10:50:00,324.37,325.52,324.05,325.12,39367.0,308.5722,309.6662,308.2678,309.2857,39367.0
2023-08-22 11:00:00,325.19,325.41,324.15,324.63,22071.0,309.3523,309.5615,308.3629,308.8195,22071.0
2023-08-22 11:10:00,324.69,324.96,324.26,324.78,33316.0,308.8766,309.1335,308.4675,308.9622,33316.0
2023-08-22 11:20:00,324.87,325.7,324.86,325.5,27253.0,309.0478,309.8374,309.0383,309.6472,27253.0
2023-08-22 11:30:00,325.54,325.71,324.95,324.95,18664.0,309.6852,309.8469,309.1239,309.1239,18664.0
2023-08-22 11:40:00,324.89,325.04,324.37,324.57,11343.0,309.0669,309.2096,308.5722,308.7624,11343.0
2023-08-22 11:50:00,324.68,324.68,324.11,324.38,21986.0,308.8671,308.8671,308.3249,308.5817,21986.0
2023-08-22 12:00:00,324.2,324.59,324.1,324.36,16845.0,308.4105,308.7815,308.3153,308.5627,16845.0
2023-08-22 12:10:00,324.27,324.36,323.8,324.03,15423.0,308.4771,308.5627,308.0299,308.2487,15423.0
2023-08-22 12:20:00,324.16,324.28,323.86,324.25,14052.0,308.3724,308.4866,308.087,308.458,14052.0
2023-08-22 12:30:00,324.28,324.85,324.04,324.83,13830.0,308.4866,309.0288,308.2583,309.0098,13830.0
2023-08-22 12:40:00,324.81,324.97,324.52,324.53,11873.0,308.9908,309.143,308.7149,308.7244,11873.0
2023-08-22 12:50:00,324.58,325.06,324.49,324.66,18758.0,308.772,309.2286,308.6863,308.8481,18758.0
2023-08-22 13:00:00,324.59,324.64,324.0,324.31,15089.0,308.7815,308.829,308.2202,308.5151,15089.0
2023-08-22 13:10:00,324.36,324.36,323.8,324.06,14606.0,308.5627,308.5627,308.0299,308.2773,14606.0
2023-08-22 13:20:00,324.14,324.31,323.94,324.23,17138.0,308.3534,308.5151,308.1631,308.439,17138.0
2023-08-22 13:30:00,324.21,324.32,324.0,324.05,20434.0,308.42,308.5246,308.2202,308.2678,20434.0
2023-08-22 13:40:00,324.1,324.19,323.87,323.88,24106.0,308.3153,308.401,308.0965,308.1061,24106.0
2023-08-22 13:50:00,323.91,324.34,323.83,324.29,16859.0,308.1346,308.5436,308.0585,308.4961,16859.0
2023-08-22 14:00:00,324.25,324.79,324.15,324.79,17103.0,308.458,308.9717,308.3629,308.9717,17103.0
2023-08-22 14:10:00,324.74,324.85,324.18,324.21,22131.0,308.9242,309.0288,308.3914,308.42,22131.0
2023-08-22 14:20:00,324.27,324.9,324.19,324.74,18480.0,308.4771,309.0764,308.401,308.9242,18480.0
2023-08-22 14:30:00,324.73,324.85,324.52,324.7,19654.0,308.9147,309.0288,308.7149,308.8861,19654.0
2023-08-22 14:40:00,324.79,324.79,324.29,324.42,13019.0,308.9717,308.9717,308.4961,308.6198,13019.0
2023-08-22 14:50:00,324.43,324.77,324.43,324.64,23712.0,308.6293,308.9527,308.6293,308.829,23712.0
2023-08-22 15:00:00,324.69,325.04,324.69,325.01,17515.0,308.8766,309.2096,308.8766,309.181,17515.0
2023-08-22 15:10:00,325.05,325.55,325.04,325.18,20794.0,309.2191,309.6947,309.2096,309.3427,20794.0
2023-08-22 15:20:00,325.18,325.24,324.5,324.7,21705.0,309.3427,309.3998,308.6959,308.8861,21705.0
2023-08-22 15:30:00,324.62,324.62,323.88,323.88,34066.0,308.81,308.81,308.1061,308.1061,34066.0
2023-08-22 15:40:00,323.86,324.35,323.72,323.98,48522.0,308.087,308.5532,307.9538,308.2012,48522.0
2023-08-22 15:50:00,324.06,324.6,324.04,324.48,125361.0,308.2773,308.791,308.2583,308.6768,125361.0
2023-08-23 09:30:00,324.52,325.8,324.08,324.82,72045.0,308.7149,309.9325,308.2963,309.0003,72045.0
2023-08-23 09:40:00,324.93,325.13,324.24,324.69,31385.0,309.1049,309.2952,308.4485,308.8766,31385.0
2023-08-23 09:50:00,324.85,325.28,324.56,325.1,29855.0,309.0288,309.4379,308.7529,309.2666,29855.0
2023-08-23 10:00:00,325.17,325.76,324.64,325.25,33920.0,309.3332,309.8945,308.829,309.4093,33920.0
2023-08-23 10:10:00,325.18,325.86,325.06,325.34,25282.0,309.3427,309.9896,309.2286,309.4949,25282.0
2023-08-23 10:20:00,325.32,325.66,325.03,325.25,28633.0,309.4759,309.7994,309.2,309.4093,28633.0
2023-08-23 10:30:00,325.39,325.49,324.94,325.15,32154.0,309.5425,309.6376,309.1144,309.3142,32154.0
2023-08-23 10:40:00,325.16,325.91,325.15,325.88,21407.0,309.3237,310.0372,309.3142,310.0086,21407.0
2023-08-23 10:50:00,325.77,326.26,325.73,326.15,34226.0,309.904,310.3701,309.866,310.2655,34226.0
2023-08-23 11:00:00,326.18,326.22,325.55,325.97,20012.0,310.294,310.3321,309.6947,310.0943,20012.0
2023-08-23 11:10:00,326.01,326.49,325.96,326.0,26830.0,310.1323,310.5889,310.0847,310.1228,26830.0
2023-08-23 11:20:00,326.05,326.11,325.65,325.94,10365.0,310.1704,310.2274,309.7898,310.0657,10365.0
2023-08-23 11:30:00,325.92,326.16,325.66,325.87,23200.0,310.0467,310.275,309.7994,309.9991,23200.0
2023-08-23 11:40:00,325.81,325.93,325.39,325.92,14617.0,309.9421,310.0562,309.5425,310.0467,14617.0
2023-08-23 11:50:00,325.84,326.07,325.8,325.97,12744.0,309.9706,310.1894,309.9325,310.0943,12744.0
2023-08-23 12:00:00,325.89,326.11,325.76,325.85,12589.0,310.0182,310.2274,309.8945,309.9801,12589.0
2023-08-23 12:10:00,325.91,326.13,325.6,325.66,20603.0,310.0372,310.2465,309.7423,309.7994,20603.0
2023-08-23 12:20:00,325.63,325.99,325.53,325.75,10269.0,309.7708,310.1133,309.6757,309.885,10269.0
2023-08-23 12:30:00,325.82,326.26,325.77,326.06,7892.0,309.9516,310.3701,309.904,310.1799,7892.0
2023-08-23 12:40:00,326.03,326.63,325.98,326.61,10020.0,310.1513,310.7221,310.1038,310.7031,10020.0
2023-08-23 12:50:00,326.65,326.83,326.58,326.61,13291.0,310.7411,310.9124,310.6746,310.7031,13291.0
2023-08-23 13:00:00,326.66,326.9,326.57,326.69,18552.0,310.7507,310.979,310.665,310.7792,18552.0
2023-08-23 13:10:00,326.71,326.71,326.34,326.54,15327.0,310.7982,310.7982,310.4462,310.6365,15327.0
2023-08-23 13:20:00,326.5,326.74,326.46,326.54,11876.0,310.5984,310.8268,310.5604,310.6365,11876.0
2023-08-23 13:30:00,326.57,326.75,326.41,326.53,8474.0,310.665,310.8363,310.5128,310.627,8474.0
2023-08-23 13:40:00,326.65,326.93,326.62,326.75,14464.0,310.7411,311.0075,310.7126,310.8363,14464.0
2023-08-23 13:50:00,326.7,326.79,326.43,326.49,13114.0,310.7887,310.8743,310.5319,310.5889,13114.0
2023-08-23 14:00:00,326.49,326.62,326.28,326.58,14362.0,310.5889,310.7126,310.3892,310.6746,14362.0
2023-08-23 14:10:00,326.56,326.62,326.41,326.59,15675.0,310.6555,310.7126,310.5128,310.6841,15675.0
2023-08-23 14:20:00,326.58,326.83,326.2,326.5,17822.0,310.6746,310.9124,310.3131,310.5984,17822.0
2023-08-23 14:30:00,326.5,326.57,326.13,326.13,12434.0,310.5984,310.665,310.2465,310.2465,12434.0
2023-08-23 14:40:00,326.16,326.51,326.12,326.39,15152.0,310.275,310.608,310.237,310.4938,15152.0
2023-08-23 14:50:00,326.38,326.5,326.3,326.4,18703.0,310.4843,310.5984,310.4082,310.5033,18703.0
2023-08-23 15:00:00,326.37,326.61,326.0,326.54,19059.0,310.4748,310.7031,310.1228,310.6365,19059.0
2023-08-23 15:10:00,326.52,326.52,326.21,326.28,18968.0,310.6175,310.6175,310.3226,310.3892,18968.0
2023-08-23 15:20:00,326.19,326.66,326.0,326.66,15828.0,310.3035,310.7507,310.1228,310.7507,15828.0
2023-08-23 15:30:00,326.6,326.6,326.14,326.41,34446.0,310.6936,310.6936,310.256,310.5128,34446.0
2023-08-23 15:40:00,326.43,326.66,326.22,326.34,33944.0,310.5319,310.7507,310.3321,310.4462,33944.0
2023-08-23 15:50:00,326.38,326.43,325.44,326.09,233001.0,310.4843,310.5319,309.5901,310.2084,233001.0
2023-08-24 09:30:00,325.12,326.92,325.0,325.61,86526.0,309.2857,310.998,309.1715,309.7518,86526.0
2023-08-24 09:40:00,325.69,327.08,325.54,327.03,31025.0,309.8279,311.1502,309.6852,311.1026,31025.0
2023-08-24 09:50:00,326.78,328.6,326.58,328.58,47310.0,310.8648,312.5962,310.6746,312.5771,47310.0
2023-08-24 10:00:00,328.58,329.0,327.86,328.06,58287.0,312.5771,312.9767,311.8922,312.0825,58287.0
2023-08-24 10:10:00,327.98,327.98,327.2,327.72,23783.0,312.0064,312.0064,311.2644,311.759,23783.0
2023-08-24 10:20:00,327.68,328.39,327.67,328.25,29782.0,311.721,312.3964,311.7115,312.2632,29782.0
2023-08-24 10:30:00,328.28,328.28,327.47,328.16,24556.0,312.2918,312.2918,311.5212,312.1776,24556.0
2023-08-24 10:40:00,327.95,328.05,326.6,326.88,19271.0,311.9778,312.073,310.6936,310.9599,19271.0
2023-08-24 10:50:00,326.88,327.23,326.51,326.94,35911.0,310.9599,311.2929,310.608,311.017,35911.0
2023-08-24 11:00:00,326.86,326.91,326.12,326.2,29424.0,310.9409,310.9885,310.237,310.3131,29424.0
2023-08-24 11:10:00,326.21,326.52,326.0,326.32,29826.0,310.3226,310.6175,310.1228,310.4272,29826.0
2023-08-24 11:20:00,326.45,326.56,325.76,326.38,23811.0,310.5509,310.6555,309.8945,310.4843,23811.0
2023-08-24 11:30:00,326.44,326.51,326.01,326.36,19770.0,310.5414,310.608,310.1323,310.4653,19770.0
2023-08-24 11:40:00,326.37,326.4,325.58,325.87,18854.0,310.4748,310.5033,309.7233,309.9991,18854.0
2023-08-24 11:50:00,325.98,325.98,325.43,325.44,19635.0,310.1038,310.1038,309.5806,309.5901,19635.0
2023-08-24 12:00:00,325.44,326.08,325.41,325.92,14154.0,309.5901,310.1989,309.5615,310.0467,14154.0
2023-08-24 12:10:00,325.91,326.03,325.45,325.45,18170.0,310.0372,310.1513,309.5996,309.5996,18170.0
2023-08-24 12:20:00,325.42,325.66,325.25,325.3,19048.0,309.571,309.7994,309.4093,309.4569,19048.0
2023-08-24 12:30:00,325.31,326.09,325.31,326.02,16304.0,309.4664,310.2084,309.4664,310.1418,16304.0
2023-08-24 12:40:00,326.06,326.54,326.03,326.27,20524.0,310.1799,310.6365,310.1513,310.3797,20524.0
2023-08-24 12:50:00,326.22,326.42,325.68,325.79,19405.0,310.3321,310.5223,309.8184,309.923,19405.0
2023-08-24 13:00:00,325.85,325.97,325.32,325.45,26694.0,309.9801,310.0943,309.4759,309.5996,26694.0
2023-08-24 13:10:00,325.47,325.67,325.42,325.53,13107.0,309.6186,309.8089,309.571,309.6757,13107.0
2023-08-24 13:20:00,325.47,325.54,324.93,325.21,17246.0,309.6186,309.6852,309.1049,309.3713,17246.0
2023-08-24 13:30:00,325.19,325.41,325.1,325.38,11151.0,309.3523,309.5615,309.2666,309.533,11151.0
2023-08-24 13:40:00,325.39,325.41,324.76,325.06,23214.0,309.5425,309.5615,308.9432,309.2286,23214.0
2023-08-24 13:50:00,325.1,325.31,325.05,325.26,13283.0,309.2666,309.4664,309.2191,309.4188,13283.0
2023-08-24 14:00:00,325.31,325.44,324.89,324.96,14519.0,309.4664,309.5901,309.0669,309.1335,14519.0
2023-08-24 14:10:00,325.0,325.21,324.74,324.82,14325.0,309.1715,309.3713,308.9242,309.0003,14325.0
2023-08-24 14:20:00,324.84,325.11,324.77,324.82,14592.0,309.0193,309.2761,308.9527,309.0003,14592.0
2023-08-24 14:30:00,324.87,324.96,324.43,324.46,27688.0,309.0478,309.1335,308.6293,308.6578,27688.0
2023-08-24 14:40:00,324.42,324.77,324.06,324.44,44095.0,308.6198,308.9527,308.2773,308.6388,44095.0
2023-08-24 14:50:00,324.47,324.76,324.34,324.38,21130.0,308.6673,308.9432,308.5436,308.5817,21130.0
2023-08-24 15:00:00,324.35,324.67,324.07,324.19,23922.0,308.5532,308.8576,308.2868,308.401,23922.0
2023-08-24 15:10:00,324.19,324.37,324.04,324.04,24211.0,308.401,308.5722,308.2583,308.2583,24211.0
2023-08-24 15:20:00,324.09,324.32,323.96,324.02,40611.0,308.3058,308.5246,308.1822,308.2392,40611.0
2023-08-24 15:30:00,324.01,324.19,323.16,323.16,38131.0,308.2297,308.401,307.4211,307.4211,38131.0
2023-08-24 15:40:00,323.17,323.4,322.3,322.48,79943.0,307.4306,307.6494,306.603,306.7742,79943.0
2023-08-24 15:50:00,322.47,323.12,322.41,322.5,176117.0,306.7647,307.3831,306.7076,306.7933,176117.0
2023-08-25 09:30:00,323.43,326.34,322.78,325.29,90565.0,307.678,310.4462,307.0596,309.4474,90565.0
2023-08-25 09:40:00,325.33,325.51,324.67,324.67,26283.0,309.4854,309.6567,308.8576,308.8576,26283.0
2023-08-25 09:50:00,324.73,325.08,324.0,325.07,20706.0,308.9147,309.2476,308.2202,309.2381,20706.0
2023-08-25 10:00:00,325.28,325.42,323.65,323.87,27477.0,309.4379,309.571,307.8873,308.0965,27477.0
2023-08-25 10:10:00,324.02,325.6,323.92,323.99,20390.0,308.2392,309.7423,308.1441,308.2107,20390.0
2023-08-25 10:20:00,324.1,324.2,322.88,323.11,33033.0,308.3153,308.4105,307.1548,307.3736,33033.0
2023-08-25 10:30:00,323.09,323.12,322.37,322.89,32531.0,307.3545,307.3831,306.6696,307.1643,32531.0
2023-08-25 10:40:00,322.86,323.56,322.39,322.75,21687.0,307.1357,307.8016,306.6886,307.0311,21687.0
2023-08-25 10:50:00,322.75,323.03,322.0,322.01,25138.0,307.0311,307.2974,306.3176,306.3271,25138.0
2023-08-25 11:00:00,321.91,323.2,321.35,322.84,23464.0,306.232,307.4592,305.6993,307.1167,23464.0
2023-08-25 11:10:00,322.85,323.2,322.06,322.33,21349.0,307.1262,307.4592,306.3747,306.6315,21349.0
2023-08-25 11:20:00,322.2,323.11,321.85,322.95,24668.0,306.5079,307.3736,306.1749,307.2213,24668.0
2023-08-25 11:30:00,322.95,323.64,322.6,323.4,17147.0,307.2213,307.8777,306.8884,307.6494,17147.0
2023-08-25 11:40:00,323.41,323.41,322.33,322.61,14091.0,307.6589,307.6589,306.6315,306.8979,14091.0
2023-08-25 11:50:00,322.52,322.77,321.85,321.96,13294.0,306.8123,307.0501,306.1749,306.2796,13294.0
2023-08-25 12:00:00,322.05,322.43,322.0,322.3,13780.0,306.3652,306.7267,306.3176,306.603,13780.0
2023-08-25 12:10:00,322.37,322.58,322.04,322.33,16926.0,306.6696,306.8694,306.3557,306.6315,16926.0
2023-08-25 12:20:00,322.31,323.02,322.25,322.95,10402.0,306.6125,307.2879,306.5554,307.2213,10402.0
2023-08-25 12:30:00,323.01,323.25,322.79,322.85,13732.0,307.2784,307.5067,307.0691,307.1262,13732.0
2023-08-25 12:40:00,322.8,322.91,322.37,322.4,30411.0,307.0787,307.1833,306.6696,306.6981,30411.0
2023-08-25 12:50:00,322.41,322.62,321.74,322.28,28772.0,306.7076,306.9074,306.0703,306.584,28772.0
2023-08-25 13:00:00,322.26,322.47,322.16,322.2,18321.0,306.565,306.7647,306.4698,306.5079,18321.0
2023-08-25 13:10:00,322.15,322.55,321.8,321.94,15505.0,306.4603,306.8408,306.1274,306.2605,15505.0
2023-08-25 13:20:00,322.01,322.05,321.56,321.91,15107.0,306.3271,306.3652,305.899,306.232,15107.0
2023-08-25 13:30:00,321.91,321.91,321.21,321.24,19949.0,306.232,306.232,305.5661,305.5946,19949.0
2023-08-25 13:40:00,321.2,321.64,321.2,321.63,18279.0,305.5566,305.9751,305.5566,305.9656,18279.0
2023-08-25 13:50:00,321.62,322.18,321.58,322.18,22777.0,305.9561,306.4888,305.9181,306.4888,22777.0
2023-08-25 14:00:00,322.13,322.23,321.92,322.19,15888.0,306.4413,306.5364,306.2415,306.4984,15888.0
2023-08-25 14:10:00,322.19,322.71,322.03,322.63,23120.0,306.4984,306.993,306.3462,306.9169,23120.0
2023-08-25 14:20:00,322.71,323.16,322.71,323.05,16293.0,306.993,307.4211,306.993,307.3165,16293.0
2023-08-25 14:30:00,323.12,323.3,322.82,322.84,18978.0,307.3831,307.5543,307.0977,307.1167,18978.0
2023-08-25 14:40:00,322.9,322.99,322.49,322.84,21324.0,307.1738,307.2594,306.7837,307.1167,21324.0
2023-08-25 14:50:00,322.88,322.98,322.61,322.79,18736.0,307.1548,307.2499,306.8979,307.0691,18736.0
2023-08-25 15:00:00,322.81,323.26,322.27,322.52,30172.0,307.0882,307.5162,306.5745,306.8123,30172.0
2023-08-25 15:10:00,322.61,322.62,321.97,322.36,48313.0,306.8979,306.9074,306.2891,306.6601,48313.0
2023-08-25 15:20:00,322.47,322.81,322.38,322.44,27264.0,306.7647,307.0882,306.6791,306.7362,27264.0
2023-08-25 15:30:00,322.4,322.7,322.38,322.59,34911.0,306.6981,306.9835,306.6791,306.8789,34911.0
2023-08-25 15:40:00,322.63,322.83,322.2,322.33,42671.0,306.9169,307.1072,306.5079,306.6315,42671.0
2023-08-25 15:50:00,322.24,323.12,322.23,322.86,187868.0,306.5459,307.3831,306.5364,307.1357,187868.0
2023-08-28 09:30:00,323.2,326.56,322.87,325.48,86102.0,307.4592,310.6555,307.1452,309.6281,86102.0
2023-08-28 09:40:00,325.57,325.95,324.94,324.97,37423.0,309.7137,310.0752,309.1144,309.143,37423.0
2023-08-28 09:50:00,324.97,325.43,324.46,325.03,27044.0,309.143,309.5806,308.6578,309.2,27044.0
2023-08-28 10:00:00,325.0,325.82,325.0,325.74,22962.0,309.1715,309.9516,309.1715,309.8755,22962.0
2023-08-28 10:10:00,325.74,326.13,325.39,325.75,19665.0,309.8755,310.2465,309.5425,309.885,19665.0
2023-08-28 10:20:00,325.8,325.91,325.32,325.72,16641.0,309.9325,310.0372,309.4759,309.8564,16641.0
2023-08-28 10:30:00,325.78,326.0,325.49,325.88,21371.0,309.9135,310.1228,309.6376,310.0086,21371.0
2023-08-28 10:40:00,325.87,326.86,325.85,326.61,33760.0,309.9991,310.9409,309.9801,310.7031,33760.0
2023-08-28 10:50:00,326.61,327.44,326.23,327.11,47143.0,310.7031,311.4927,310.3416,311.1787,47143.0
2023-08-28 11:00:00,327.11,327.19,326.22,326.5,40627.0,311.1787,311.2548,310.3321,310.5984,40627.0
2023-08-28 11:10:00,326.5,326.71,326.11,326.64,27961.0,310.5984,310.7982,310.2274,310.7316,27961.0
2023-08-28 11:20:00,326.68,326.82,325.91,326.41,42193.0,310.7697,310.9029,310.0372,310.5128,42193.0
2023-08-28 11:30:00,326.42,327.17,326.37,327.15,21814.0,310.5223,311.2358,310.4748,311.2168,21814.0
2023-08-28 11:40:00,327.06,327.19,326.45,326.9,22234.0,311.1312,311.2548,310.5509,310.979,22234.0
2023-08-28 11:50:00,326.7,326.85,326.48,326.72,14943.0,310.7887,310.9314,310.5794,310.8077,14943.0
2023-08-28 12:00:00,326.75,326.81,326.29,326.68,15310.0,310.8363,310.8934,310.3987,310.7697,15310.0
2023-08-28 12:10:00,326.67,326.69,326.17,326.35,13405.0,310.7602,310.7792,310.2845,310.4558,13405.0
2023-08-28 12:20:00,326.25,326.28,325.97,326.01,11687.0,310.3606,310.3892,310.0943,310.1323,11687.0
2023-08-28 12:30:00,326.15,326.21,325.62,325.99,19471.0,310.2655,310.3226,309.7613,310.1133,19471.0
2023-08-28 12:40:00,325.96,326.44,325.82,326.28,19532.0,310.0847,310.5414,309.9516,310.3892,19532.0
2023-08-28 12:50:00,326.31,326.32,325.63,326.25,12502.0,310.4177,310.4272,309.7708,310.3606,12502.0
2023-08-28 13:00:00,326.3,327.13,326.3,326.88,10558.0,310.4082,311.1978,310.4082,310.9599,10558.0
2023-08-28 13:10:00,326.88,326.94,326.41,326.57,8493.0,310.9599,311.017,310.5128,310.665,8493.0
2023-08-28 13:20:00,326.54,327.07,326.54,327.01,11748.0,310.6365,311.1407,310.6365,311.0836,11748.0
2023-08-28 13:30:00,327.05,327.43,326.9,326.94,31008.0,311.1217,311.4832,310.979,311.017,31008.0
2023-08-28 13:40:00,326.94,327.02,326.43,326.58,13904.0,311.017,311.0931,310.5319,310.6746,13904.0
2023-08-28 13:50:00,326.46,326.46,325.18,325.29,17269.0,310.5604,310.5604,309.3427,309.4474,17269.0
2023-08-28 14:00:00,325.21,325.3,324.91,325.03,15393.0,309.3713,309.4569,309.0859,309.2,15393.0
2023-08-28 14:10:00,325.03,325.24,324.4,324.4,17407.0,309.2,309.3998,308.6007,308.6007,17407.0
2023-08-28 14:20:00,324.41,324.63,324.27,324.57,13350.0,308.6102,308.8195,308.4771,308.7624,13350.0
2023-08-28 14:30:00,324.61,325.21,324.14,325.21,32697.0,308.8005,309.3713,308.3534,309.3713,32697.0
2023-08-28 14:40:00,325.27,325.3,324.7,324.75,19323.0,309.4284,309.4569,308.8861,308.9337,19323.0
2023-08-28 14:50:00,324.81,325.03,324.78,324.99,14615.0,308.9908,309.2,308.9622,309.162,14615.0
2023-08-28 15:00:00,325.03,325.42,324.95,325.4,15685.0,309.2,309.571,309.1239,309.552,15685.0
2023-08-28 15:10:00,325.4,325.56,325.08,325.48,16251.0,309.552,309.7042,309.2476,309.6281,16251.0
2023-08-28 15:20:00,325.46,325.53,325.11,325.47,14318.0,309.6091,309.6757,309.2761,309.6186,14318.0
2023-08-28 15:30:00,325.42,325.52,325.21,325.25,24765.0,309.571,309.6662,309.3713,309.4093,24765.0
2023-08-28 15:40:00,325.28,326.41,325.19,325.66,36506.0,309.4379,310.5128,309.3523,309.7994,36506.0
2023-08-28 15:50:00,325.48,326.14,325.47,325.87,129873.0,309.6281,310.256,309.6186,309.9991,129873.0
2023-08-29 09:30:00,326.79,328.23,326.79,327.82,77167.0,310.8743,312.2442,310.8743,311.8542,77167.0
2023-08-29 09:40:00,327.7,327.7,326.76,327.23,50352.0,311.74,311.74,310.8458,311.2929,50352.0
2023-08-29 09:50:00,327.15,327.97,327.11,327.89,44540.0,311.2168,311.9969,311.1787,311.9208,44540.0
2023-08-29 10:00:00,327.96,328.25,327.26,327.67,47178.0,311.9873,312.2632,311.3214,311.7115,47178.0
2023-08-29 10:10:00,327.63,328.59,327.43,328.13,41032.0,311.6734,312.5867,311.4832,312.1491,41032.0
2023-08-29 10:20:00,328.04,328.62,327.88,328.01,22622.0,312.0634,312.6152,311.9112,312.0349,22622.0
2023-08-29 10:30:00,328.11,328.33,327.76,327.92,31541.0,312.13,312.3393,311.7971,311.9493,31541.0
2023-08-29 10:40:00,327.9,328.15,327.49,328.1,29356.0,311.9303,312.1681,311.5402,312.1205,29356.0
2023-08-29 10:50:00,328.1,328.18,327.57,327.98,25291.0,312.1205,312.1966,311.6163,312.0064,25291.0
2023-08-29 11:00:00,328.0,328.24,327.66,328.22,23933.0,312.0254,312.2537,311.702,312.2347,23933.0
2023-08-29 11:10:00,328.24,328.41,327.98,328.32,28142.0,312.2537,312.4154,312.0064,312.3298,28142.0
2023-08-29 11:20:00,328.31,328.68,328.3,328.65,19053.0,312.3203,312.6723,312.3108,312.6437,19053.0
2023-08-29 11:30:00,328.67,329.15,328.59,329.09,26643.0,312.6628,313.1194,312.5867,313.0623,26643.0
2023-08-29 11:40:00,329.15,329.34,328.92,328.98,20264.0,313.1194,313.3001,312.9006,312.9577,20264.0
2023-08-29 11:50:00,328.99,329.19,328.71,328.8,12857.0,312.9672,313.1574,312.7008,312.7864,12857.0
2023-08-29 12:00:00,328.72,328.98,328.59,328.73,15888.0,312.7103,312.9577,312.5867,312.7198,15888.0
2023-08-29 12:10:00,328.79,329.03,328.74,328.94,14597.0,312.7769,313.0052,312.7294,312.9196,14597.0
2023-08-29 12:20:00,329.01,329.43,328.97,329.3,10927.0,312.9862,313.3857,312.9482,313.2621,10927.0
2023-08-29 12:30:00,329.37,329.37,328.94,328.97,14713.0,313.3287,313.3287,312.9196,312.9482,14713.0
2023-08-29 12:40:00,329.03,329.11,328.5,328.51,9331.0,313.0052,313.0813,312.501,312.5106,9331.0
2023-08-29 12:50:00,328.48,329.09,328.47,329.0,12839.0,312.482,313.0623,312.4725,312.9767,12839.0
2023-08-29 13:00:00,329.01,329.05,328.76,329.04,11363.0,312.9862,313.0243,312.7484,313.0147,11363.0
2023-08-29 13:10:00,329.06,329.06,328.85,328.88,7716.0,313.0338,313.0338,312.834,312.8625,7716.0
2023-08-29 13:20:00,328.85,328.96,328.71,328.72,14867.0,312.834,312.9386,312.7008,312.7103,14867.0
2023-08-29 13:30:00,328.72,329.14,328.72,329.06,15792.0,312.7103,313.1099,312.7103,313.0338,15792.0
2023-08-29 13:40:00,329.08,329.1,328.8,328.85,11348.0,313.0528,313.0718,312.7864,312.834,11348.0
2023-08-29 13:50:00,328.76,328.82,328.13,328.5,18992.0,312.7484,312.8055,312.1491,312.501,18992.0
2023-08-29 14:00:00,328.5,328.7,328.44,328.68,12361.0,312.501,312.6913,312.444,312.6723,12361.0
2023-08-29 14:10:00,328.64,328.69,328.48,328.67,15411.0,312.6342,312.6818,312.482,312.6628,15411.0
2023-08-29 14:20:00,328.75,329.12,328.61,328.82,21449.0,312.7389,313.0908,312.6057,312.8055,21449.0
2023-08-29 14:30:00,328.76,329.17,328.71,328.71,18669.0,312.7484,313.1384,312.7008,312.7008,18669.0
2023-08-29 14:40:00,328.69,329.01,328.67,328.84,27587.0,312.6818,312.9862,312.6628,312.8245,27587.0
2023-08-29 14:50:00,328.83,328.9,328.54,328.68,19570.0,312.815,312.8816,312.5391,312.6723,19570.0
2023-08-29 15:00:00,328.63,328.78,328.42,328.78,18660.0,312.6247,312.7674,312.4249,312.7674,18660.0
2023-08-29 15:10:00,328.72,328.96,328.55,328.96,19305.0,312.7103,312.9386,312.5486,312.9386,19305.0
2023-08-29 15:20:00,328.92,329.03,328.82,328.86,20611.0,312.9006,313.0052,312.8055,312.8435,20611.0
2023-08-29 15:30:00,328.83,329.32,328.76,329.17,36431.0,312.815,313.2811,312.7484,313.1384,36431.0
2023-08-29 15:40:00,329.15,329.55,329.14,329.29,55112.0,313.1194,313.4999,313.1099,313.2526,55112.0
2023-08-29 15:50:00,329.32,329.84,329.23,329.41,197933.0,313.2811,313.7758,313.1955,313.3667,197933.0
2023-08-30 09:30:00,328.0,329.7,327.87,328.76,94746.0,313.9978,315.6252,313.8733,314.7253,94746.0
2023-08-30 09:40:00,328.77,329.49,328.29,329.47,35161.0,314.7349,315.4242,314.2754,315.405,35161.0
2023-08-30 09:50:00,329.54,329.75,329.15,329.56,27506.0,315.472,315.6731,315.0987,315.4912,27506.0
2023-08-30 10:00:00,329.64,329.95,329.32,329.82,24669.0,315.5678,315.8645,315.2614,315.7401,24669.0
2023-08-30 10:10:00,329.84,330.2,329.67,329.95,26644.0,315.7592,316.1039,315.5965,315.8645,26644.0
2023-08-30 10:20:00,329.95,330.07,328.82,328.92,30151.0,315.8645,315.9794,314.7828,314.8785,30151.0
2023-08-30 10:30:00,328.97,329.48,328.84,329.35,15870.0,314.9264,315.4146,314.8019,315.2902,15870.0
2023-08-30 10:40:00,329.37,329.42,328.83,329.29,19976.0,315.3093,315.3572,314.7924,315.2327,19976.0
2023-08-30 10:50:00,329.23,329.75,329.2,329.68,17822.0,315.1753,315.6731,315.1466,315.6061,17822.0
2023-08-30 11:00:00,329.65,329.71,329.23,329.44,15016.0,315.5774,315.6348,315.1753,315.3763,15016.0
2023-08-30 11:10:00,329.43,329.9,329.43,329.88,13023.0,315.3667,315.8167,315.3667,315.7975,13023.0
2023-08-30 11:20:00,329.92,330.0,329.48,329.81,10820.0,315.8358,315.9124,315.4146,315.7305,10820.0
2023-08-30 11:30:00,329.82,330.29,329.8,330.15,32039.0,315.7401,316.19,315.7209,316.056,32039.0
2023-08-30 11:40:00,330.15,330.6,330.02,330.02,23632.0,316.056,316.4868,315.9316,315.9316,23632.0
2023-08-30 11:50:00,329.96,330.42,329.8,330.34,15222.0,315.8741,316.3145,315.7209,316.2379,15222.0
2023-08-30 12:00:00,330.4,330.47,330.19,330.46,11039.0,316.2953,316.3623,316.0943,316.3528,11039.0
2023-08-30 12:10:00,330.45,330.95,330.22,330.55,22762.0,316.3432,316.8219,316.123,316.4389,22762.0
2023-08-30 12:20:00,330.69,330.69,330.42,330.52,7605.0,316.573,316.573,316.3145,316.4102,7605.0
2023-08-30 12:30:00,330.6,330.92,330.45,330.61,15167.0,316.4868,316.7931,316.3432,316.4964,15167.0
2023-08-30 12:40:00,330.59,331.32,330.59,331.11,15577.0,316.4772,317.1761,316.4772,316.975,15577.0
2023-08-30 12:50:00,331.11,331.15,330.94,331.11,11078.0,316.975,317.0133,316.8123,316.975,11078.0
2023-08-30 13:00:00,331.15,331.34,330.87,331.14,7184.0,317.0133,317.1952,316.7453,317.0037,7184.0
2023-08-30 13:10:00,331.15,331.32,330.93,331.19,9159.0,317.0133,317.1761,316.8027,317.0516,9159.0
2023-08-30 13:20:00,331.06,331.13,330.8,330.8,11091.0,316.9272,316.9942,316.6783,316.6783,11091.0
2023-08-30 13:30:00,330.78,331.18,330.71,331.15,12254.0,316.6591,317.042,316.5921,317.0133,12254.0
2023-08-30 13:40:00,331.12,331.19,330.86,330.86,50761.0,316.9846,317.0516,316.7357,316.7357,50761.0
2023-08-30 13:50:00,330.86,330.87,330.38,330.66,32343.0,316.7357,316.7453,316.2762,316.5442,32343.0
2023-08-30 14:00:00,330.66,330.81,330.32,330.41,14744.0,316.5442,316.6878,316.2188,316.3049,14744.0
2023-08-30 14:10:00,330.35,330.86,330.32,330.67,23001.0,316.2475,316.7357,316.2188,316.5538,23001.0
2023-08-30 14:20:00,330.59,330.7,330.44,330.54,20655.0,316.4772,316.5825,316.3336,316.4294,20655.0
2023-08-30 14:30:00,330.55,330.95,330.5,330.87,20797.0,316.4389,316.8219,316.3911,316.7453,20797.0
2023-08-30 14:40:00,330.98,331.23,330.98,331.09,17268.0,316.8506,317.0899,316.8506,316.9559,17268.0
2023-08-30 14:50:00,331.13,331.34,331.06,331.33,16088.0,316.9942,317.1952,316.9272,317.1856,16088.0
2023-08-30 15:00:00,331.33,331.62,331.31,331.49,18438.0,317.1856,317.4633,317.1665,317.3388,18438.0
2023-08-30 15:10:00,331.52,331.55,331.17,331.29,19123.0,317.3675,317.3962,317.0325,317.1473,19123.0
2023-08-30 15:20:00,331.31,331.35,331.1,331.23,21378.0,317.1665,317.2048,316.9655,317.0899,21378.0
2023-08-30 15:30:00,331.23,331.25,330.79,330.9,37977.0,317.0899,317.109,316.6687,316.774,37977.0
2023-08-30 15:40:00,330.92,331.06,330.75,330.78,52509.0,316.7931,316.9272,316.6304,316.6591,52509.0
2023-08-30 15:50:00,330.75,331.13,330.27,330.75,211765.0,316.6304,316.9942,316.1709,316.6304,211765.0
2023-08-31 09:30:00,331.2,332.25,330.92,331.63,70990.0,317.0612,318.0664,316.7931,317.4728,70990.0
2023-08-31 09:40:00,331.46,332.6,331.11,331.46,27947.0,317.3101,318.4014,316.975,317.3101,27947.0
2023-08-31 09:50:00,331.46,331.99,331.16,331.86,27616.0,317.3101,317.8175,317.0229,317.693,27616.0
2023-08-31 10:00:00,331.78,331.84,330.75,331.36,27266.0,317.6164,317.6739,316.6304,317.2144,27266.0
2023-08-31 10:10:00,331.36,332.1,331.28,331.82,21684.0,317.2144,317.9228,317.1378,317.6547,21684.0
2023-08-31 10:20:00,331.77,331.87,331.29,331.6,31182.0,317.6069,317.7026,317.1473,317.4441,31182.0
2023-08-31 10:30:00,331.68,331.77,330.98,331.03,18164.0,317.5207,317.6069,316.8506,316.8984,18164.0
2023-08-31 10:40:00,330.98,331.93,330.93,331.93,16454.0,316.8506,317.76,316.8027,317.76,16454.0
2023-08-31 10:50:00,331.92,332.01,331.33,331.61,21065.0,317.7504,317.8366,317.1856,317.4537,21065.0
2023-08-31 11:00:00,331.6,332.02,331.48,331.97,17965.0,317.4441,317.8462,317.3292,317.7983,17965.0
2023-08-31 11:10:00,331.98,332.07,331.82,331.82,15956.0,317.8079,317.894,317.6547,317.6547,15956.0
2023-08-31 11:20:00,331.73,331.86,331.27,331.86,18752.0,317.5686,317.693,317.1282,317.693,18752.0
2023-08-31 11:30:00,331.78,332.11,331.39,331.55,20874.0,317.6164,317.9323,317.2431,317.3962,20874.0
2023-08-31 11:40:00,331.54,331.64,331.15,331.34,15636.0,317.3867,317.4824,317.0133,317.1952,15636.0
2023-08-31 11:50:00,331.33,331.56,331.1,331.25,14991.0,317.1856,317.4058,316.9655,317.109,14991.0
2023-08-31 12:00:00,331.25,331.54,331.11,331.53,13798.0,317.109,317.3867,316.975,317.3771,13798.0
2023-08-31 12:10:00,331.61,331.74,331.28,331.4,14442.0,317.4537,317.5781,317.1378,317.2526,14442.0
2023-08-31 12:20:00,331.4,331.55,331.19,331.19,13497.0,317.2526,317.3962,317.0516,317.0516,13497.0
2023-08-31 12:30:00,331.14,331.18,330.69,330.92,20108.0,317.0037,317.042,316.573,316.7931,20108.0
2023-08-31 12:40:00,330.88,330.94,330.52,330.52,17579.0,316.7548,316.8123,316.4102,316.4102,17579.0
2023-08-31 12:50:00,330.62,330.95,330.57,330.82,14751.0,316.5059,316.8219,316.4581,316.6974,14751.0
2023-08-31 13:00:00,330.8,331.49,330.74,331.48,14699.0,316.6783,317.3388,316.6208,317.3292,14699.0
2023-08-31 13:10:00,331.54,331.68,331.4,331.4,18753.0,317.3867,317.5207,317.2526,317.2526,18753.0
2023-08-31 13:20:00,331.41,331.76,331.36,331.42,19120.0,317.2622,317.5973,317.2144,317.2718,19120.0
2023-08-31 13:30:00,331.44,331.54,331.2,331.22,20263.0,317.2909,317.3867,317.0612,317.0803,20263.0
2023-08-31 13:40:00,331.19,331.22,330.84,330.86,13715.0,317.0516,317.0803,316.7166,316.7357,13715.0
2023-08-31 13:50:00,330.9,331.08,330.71,331.03,17703.0,316.774,316.9463,316.5921,316.8984,17703.0
2023-08-31 14:00:00,331.07,331.16,330.62,331.05,21445.0,316.9367,317.0229,316.5059,316.9176,21445.0
2023-08-31 14:10:00,331.05,331.18,330.86,330.9,15496.0,316.9176,317.042,316.7357,316.774,15496.0
2023-08-31 14:20:00,330.9,331.0,330.73,330.77,14578.0,316.774,316.8697,316.6112,316.6495,14578.0
2023-08-31 14:30:00,330.77,330.99,330.51,330.54,20468.0,316.6495,316.8601,316.4006,316.4294,20468.0
2023-08-31 14:40:00,330.53,330.6,329.93,330.13,21485.0,316.4198,316.4868,315.8454,316.0369,21485.0
2023-08-31 14:50:00,330.16,330.2,329.84,329.85,25690.0,316.0656,316.1039,315.7592,315.7688,25690.0
2023-08-31 15:00:00,329.84,330.14,329.67,330.13,33905.0,315.7592,316.0464,315.5965,316.0369,33905.0
2023-08-31 15:10:00,330.13,330.43,330.12,330.35,22208.0,316.0369,316.3241,316.0273,316.2475,22208.0
2023-08-31 15:20:00,330.38,330.86,330.36,330.6,19827.0,316.2762,316.7357,316.257,316.4868,19827.0
2023-08-31 15:30:00,330.67,330.8,330.16,330.39,27182.0,316.5538,316.6783,316.0656,316.2858,27182.0
2023-08-31 15:40:00,330.4,331.18,330.35,330.81,48093.0,316.2953,317.042,316.2475,316.6878,48093.0
2023-08-31 15:50:00,330.75,330.94,330.12,330.3,195219.0,316.6304,316.8123,316.0273,316.1996,195219.0
2023-09-01 09:30:00,332.0,333.45,331.68,332.62,89774.0,317.827,319.2151,317.5207,318.4206,89774.0
2023-09-01 09:40:00,332.63,332.84,331.28,331.5,29667.0,318.4301,318.6312,317.1378,317.3484,29667.0
2023-09-01 09:50:00,331.47,332.16,331.47,332.15,22085.0,317.3197,317.9802,317.3197,317.9706,22085.0
2023-09-01 10:00:00,332.05,332.07,331.14,331.71,27813.0,317.8749,317.894,317.0037,317.5494,27813.0
2023-09-01 10:10:00,331.65,332.82,331.63,332.82,17084.0,317.492,318.612,317.4728,318.612,17084.0
2023-09-01 10:20:00,332.73,332.73,331.24,332.35,28431.0,318.5259,318.5259,317.0995,318.1621,28431.0
2023-09-01 10:30:00,332.23,332.49,332.18,332.41,21265.0,318.0472,318.2961,317.9993,318.2195,21265.0
2023-09-01 10:40:00,332.31,332.34,331.65,331.67,26736.0,318.1238,318.1525,317.492,317.5111,26736.0
2023-09-01 10:50:00,331.72,332.72,331.63,332.57,47810.0,317.559,318.5163,317.4728,318.3727,47810.0
2023-09-01 11:00:00,332.59,332.9,332.05,332.05,27224.0,318.3918,318.6886,317.8749,317.8749,27224.0
2023-09-01 11:10:00,332.15,332.46,332.08,332.3,20983.0,317.9706,318.2674,317.9036,318.1142,20983.0
2023-09-01 11:20:00,332.32,332.82,332.25,332.47,34672.0,318.1334,318.612,318.0664,318.277,34672.0
2023-09-01 11:30:00,332.53,332.53,331.89,331.94,13791.0,318.3344,318.3344,317.7217,317.7696,13791.0
2023-09-01 11:40:00,331.92,332.05,331.49,331.56,18758.0,317.7504,317.8749,317.3388,317.4058,18758.0
2023-09-01 11:50:00,331.53,331.72,331.31,331.72,14700.0,317.3771,317.559,317.1665,317.559,14700.0
2023-09-01 12:00:00,331.67,332.08,331.59,332.0,12048.0,317.5111,317.9036,317.4345,317.827,12048.0
2023-09-01 12:10:00,331.98,332.19,331.98,332.14,10319.0,317.8079,318.0089,317.8079,317.9611,10319.0
2023-09-01 12:20:00,332.07,332.43,332.07,332.37,8951.0,317.894,318.2387,317.894,318.1812,8951.0
2023-09-01 12:30:00,332.37,332.59,332.12,332.26,8681.0,318.1812,318.3918,317.9419,318.0759,8681.0
2023-09-01 12:40:00,332.26,332.27,331.84,332.13,9766.0,318.0759,318.0855,317.6739,317.9515,9766.0
2023-09-01 12:50:00,332.27,332.5,332.19,332.29,8979.0,318.0855,318.3057,318.0089,318.1047,8979.0
2023-09-01 13:00:00,332.31,332.55,332.2,332.49,10456.0,318.1238,318.3536,318.0185,318.2961,10456.0
2023-09-01 13:10:00,332.5,332.6,332.23,332.26,10669.0,318.3057,318.4014,318.0472,318.0759,10669.0
2023-09-01 13:20:00,332.21,332.41,332.13,332.15,9319.0,318.0281,318.2195,317.9515,317.9706,9319.0
2023-09-01 13:30:00,332.12,332.33,332.11,332.2,8941.0,317.9419,318.1429,317.9323,318.0185,8941.0
2023-09-01 13:40:00,332.21,332.44,332.05,332.4,17125.0,318.0281,318.2482,317.8749,318.21,17125.0
2023-09-01 13:50:00,332.5,332.51,332.19,332.37,8119.0,318.3057,318.3153,318.0089,318.1812,8119.0
2023-09-01 14:00:00,332.46,332.76,332.3,332.56,12284.0,318.2674,318.5546,318.1142,318.3631,12284.0
2023-09-01 14:10:00,332.57,332.57,332.39,332.43,6371.0,318.3727,318.3727,318.2004,318.2387,6371.0
2023-09-01 14:20:00,332.44,332.54,331.97,332.12,12937.0,318.2482,318.344,317.7983,317.9419,12937.0
2023-09-01 14:30:00,332.12,332.12,331.55,331.68,14166.0,317.9419,317.9419,317.3962,317.5207,14166.0
2023-09-01 14:40:00,331.74,331.9,331.67,331.87,9239.0,317.5781,317.7313,317.5111,317.7026,9239.0
2023-09-01 14:50:00,331.86,331.94,331.75,331.88,14281.0,317.693,317.7696,317.5877,317.7122,14281.0
2023-09-01 15:00:00,331.9,332.04,331.58,331.93,19776.0,317.7313,317.8653,317.425,317.76,19776.0
2023-09-01 15:10:00,331.88,332.15,331.86,332.14,9886.0,317.7122,317.9706,317.693,317.9611,9886.0
2023-09-01 15:20:00,332.1,332.27,332.09,332.21,16070.0,317.9228,318.0855,317.9132,318.0281,16070.0
2023-09-01 15:30:00,332.27,332.62,332.2,332.46,28234.0,318.0855,318.4206,318.0185,318.2674,28234.0
2023-09-01 15:40:00,332.49,332.72,332.24,332.31,33005.0,318.2961,318.5163,318.0568,318.1238,33005.0
2023-09-01 15:50:00,332.37,333.26,332.35,333.0,213382.0,318.1812,319.0332,318.1621,318.7843,213382.0
2023-09-05 09:30:00,331.84,332.3,328.9,328.91,156130.0,317.6739,318.1142,314.8594,314.8689,156130.0
2023-09-05 09:40:00,328.91,329.33,327.8,328.02,41922.0,314.8689,315.271,313.8063,314.0169,41922.0
2023-09-05 09:50:00,328.13,328.64,327.75,328.02,43584.0,314.1222,314.6105,313.7585,314.0169,43584.0
2023-09-05 10:00:00,328.15,328.33,327.36,327.55,41570.0,314.1414,314.3137,313.3851,313.567,41570.0
2023-09-05 10:10:00,327.61,328.6,327.49,328.49,44306.0,313.6244,314.5722,313.5096,314.4669,44306.0
2023-09-05 10:20:00,328.53,329.27,328.49,328.88,61122.0,314.5052,315.2136,314.4669,314.8402,61122.0
2023-09-05 10:30:00,328.88,329.01,328.3,328.69,34715.0,314.8402,314.9647,314.285,314.6583,34715.0
2023-09-05 10:40:00,328.62,329.04,328.41,329.04,32676.0,314.5913,314.9934,314.3903,314.9934,32676.0
2023-09-05 10:50:00,328.95,328.95,328.41,328.87,35156.0,314.9072,314.9072,314.3903,314.8307,35156.0
2023-09-05 11:00:00,328.94,329.19,328.61,328.77,45218.0,314.8977,315.137,314.5817,314.7349,45218.0
2023-09-05 11:10:00,328.78,329.18,328.75,328.84,24431.0,314.7445,315.1274,314.7158,314.8019,24431.0
2023-09-05 11:20:00,328.86,329.33,328.85,328.96,36593.0,314.8211,315.271,314.8115,314.9168,36593.0
2023-09-05 11:30:00,328.91,329.33,328.81,329.17,25429.0,314.8689,315.271,314.7732,315.1178,25429.0
2023-09-05 11:40:00,329.21,329.78,329.18,329.18,20658.0,315.1561,315.7018,315.1274,315.1274,20658.0
2023-09-05 11:50:00,329.25,329.26,328.83,328.93,25671.0,315.1944,315.204,314.7924,314.8881,25671.0
2023-09-05 12:00:00,329.03,329.03,328.54,328.72,17159.0,314.9838,314.9838,314.5147,314.6871,17159.0
2023-09-05 12:10:00,328.67,328.98,328.38,328.67,22390.0,314.6392,314.936,314.3616,314.6392,22390.0
2023-09-05 12:20:00,328.63,328.8,328.49,328.75,13969.0,314.6009,314.7636,314.4669,314.7158,13969.0
2023-09-05 12:30:00,328.72,329.22,328.61,329.16,18023.0,314.6871,315.1657,314.5817,315.1083,18023.0
2023-09-05 12:40:00,329.15,329.28,328.95,328.96,10387.0,315.0987,315.2231,314.9072,314.9168,10387.0
2023-09-05 12:50:00,328.93,328.96,328.8,328.84,8053.0,314.8881,314.9168,314.7636,314.8019,8053.0
2023-09-05 13:00:00,328.82,328.82,328.45,328.46,22230.0,314.7828,314.7828,314.4286,314.4382,22230.0
2023-09-05 13:10:00,328.48,328.48,328.07,328.21,24678.0,314.4573,314.4573,314.0648,314.1988,24678.0
2023-09-05 13:20:00,328.25,328.25,327.76,327.79,20172.0,314.2371,314.2371,313.768,313.7968,20172.0
2023-09-05 13:30:00,327.76,327.96,327.64,327.8,18623.0,313.768,313.9595,313.6532,313.8063,18623.0
2023-09-05 13:40:00,327.81,328.37,327.77,328.37,18759.0,313.8159,314.352,313.7776,314.352,18759.0
2023-09-05 13:50:00,328.36,328.37,328.05,328.36,20572.0,314.3424,314.352,314.0457,314.3424,20572.0
2023-09-05 14:00:00,328.35,328.49,328.08,328.15,33347.0,314.3328,314.4669,314.0744,314.1414,33347.0
2023-09-05 14:10:00,328.14,328.46,328.07,328.37,29873.0,314.1318,314.4382,314.0648,314.352,29873.0
2023-09-05 14:20:00,328.38,328.77,328.37,328.6,29898.0,314.3616,314.7349,314.352,314.5722,29898.0
2023-09-05 14:30:00,328.58,328.78,328.48,328.66,15857.0,314.553,314.7445,314.4573,314.6296,15857.0
2023-09-05 14:40:00,328.6,328.79,328.53,328.78,18045.0,314.5722,314.7541,314.5052,314.7445,18045.0
2023-09-05 14:50:00,328.76,328.94,328.68,328.93,21192.0,314.7253,314.8977,314.6488,314.8881,21192.0
2023-09-05 15:00:00,328.96,328.97,328.35,328.39,30110.0,314.9168,314.9264,314.3328,314.3711,30110.0
2023-09-05 15:10:00,328.37,328.37,328.0,328.06,24632.0,314.352,314.352,313.9978,314.0552,24632.0
2023-09-05 15:20:00,328.08,328.35,328.05,328.16,22770.0,314.0744,314.3328,314.0457,314.151,22770.0
2023-09-05 15:30:00,328.08,328.33,328.03,328.22,36282.0,314.0744,314.3137,314.0265,314.2084,36282.0
2023-09-05 15:40:00,328.21,328.45,328.1,328.3,53433.0,314.1988,314.4286,314.0935,314.285,53433.0
2023-09-05 15:50:00,328.31,328.41,327.7,327.72,190259.0,314.2946,314.3903,313.7106,313.7297,190259.0
2023-09-06 09:30:00,327.53,328.21,326.8,327.49,57022.0,313.5479,314.1988,312.849,313.5096,57022.0
2023-09-06 09:40:00,327.49,328.61,327.47,327.62,41532.0,313.5096,314.5817,313.4904,313.634,41532.0
2023-09-06 09:50:00,327.56,328.57,327.4,328.37,21468.0,313.5766,314.5435,313.4234,314.352,21468.0
2023-09-06 10:00:00,328.31,328.44,327.66,327.97,43002.0,314.2946,314.419,313.6723,313.9691,43002.0
2023-09-06 10:10:00,327.96,328.51,327.85,328.34,43385.0,313.9595,314.486,313.8542,314.3233,43385.0
2023-09-06 10:20:00,328.41,328.51,327.23,327.24,26647.0,314.3903,314.486,313.2607,313.2702,26647.0
2023-09-06 10:30:00,327.26,327.8,327.17,327.49,22941.0,313.2894,313.8063,313.2032,313.5096,22941.0
2023-09-06 10:40:00,327.49,327.56,327.02,327.07,19217.0,313.5096,313.5766,313.0596,313.1075,19217.0
2023-09-06 10:50:00,327.0,327.45,326.93,327.4,25805.0,313.0405,313.4713,312.9735,313.4234,25805.0
2023-09-06 11:00:00,327.4,327.7,327.24,327.36,21225.0,313.4234,313.7106,313.2702,313.3851,21225.0
2023-09-06 11:10:00,327.3,327.3,326.49,326.67,34897.0,313.3277,313.3277,312.5523,312.7246,34897.0
2023-09-06 11:20:00,326.61,326.61,326.08,326.44,28033.0,312.6671,312.6671,312.1598,312.5044,28033.0
2023-09-06 11:30:00,326.45,326.6,326.19,326.57,14995.0,312.514,312.6576,312.2651,312.6288,14995.0
2023-09-06 11:40:00,326.57,326.89,326.47,326.5,15706.0,312.6288,312.9352,312.5331,312.5618,15706.0
2023-09-06 11:50:00,326.54,326.92,326.41,326.69,17138.0,312.6001,312.9639,312.4757,312.7437,17138.0
2023-09-06 12:00:00,326.67,327.02,326.58,326.86,19115.0,312.7246,313.0596,312.6384,312.9065,19115.0
2023-09-06 12:10:00,326.89,327.11,326.78,327.07,17223.0,312.9352,313.1458,312.8299,313.1075,17223.0
2023-09-06 12:20:00,327.04,327.18,326.75,326.81,27019.0,313.0788,313.2128,312.8012,312.8586,27019.0
2023-09-06 12:30:00,326.81,326.97,326.47,326.75,16357.0,312.8586,313.0118,312.5331,312.8012,16357.0
2023-09-06 12:40:00,326.76,326.76,326.33,326.48,13208.0,312.8107,312.8107,312.3991,312.5427,13208.0
2023-09-06 12:50:00,326.49,326.57,326.29,326.44,19484.0,312.5523,312.6288,312.3608,312.5044,19484.0
2023-09-06 13:00:00,326.4,326.47,325.87,326.0,18208.0,312.4661,312.5331,311.9587,312.0832,18208.0
2023-09-06 13:10:00,326.1,326.87,326.04,326.87,24981.0,312.1789,312.916,312.1215,312.916,24981.0
2023-09-06 13:20:00,326.87,327.11,326.79,326.91,28673.0,312.916,313.1458,312.8394,312.9543,28673.0
2023-09-06 13:30:00,326.91,326.94,326.55,326.75,9611.0,312.9543,312.983,312.6097,312.8012,9611.0
2023-09-06 13:40:00,326.78,327.32,326.76,327.28,8946.0,312.8299,313.3468,312.8107,313.3085,8946.0
2023-09-06 13:50:00,327.34,327.52,327.16,327.16,26280.0,313.366,313.5383,313.1936,313.1936,26280.0
2023-09-06 14:00:00,327.13,327.46,327.0,327.45,12614.0,313.1649,313.4808,313.0405,313.4713,12614.0
2023-09-06 14:10:00,327.39,327.48,326.87,327.13,15284.0,313.4138,313.5,312.916,313.1649,15284.0
2023-09-06 14:20:00,327.07,327.56,327.07,327.33,17652.0,313.1075,313.5766,313.1075,313.3564,17652.0
2023-09-06 14:30:00,327.32,327.35,326.67,326.82,37817.0,313.3468,313.3755,312.7246,312.8682,37817.0
2023-09-06 14:40:00,326.81,326.86,326.29,326.5,66307.0,312.8586,312.9065,312.3608,312.5618,66307.0
2023-09-06 14:50:00,326.5,326.5,325.91,326.25,78728.0,312.5618,312.5618,311.997,312.3225,78728.0
2023-09-06 15:00:00,326.25,326.46,325.55,325.9,44139.0,312.3225,312.5235,311.6524,311.9874,44139.0
2023-09-06 15:10:00,325.92,326.5,325.87,326.0,243393.0,312.0066,312.5618,311.9587,312.0832,243393.0
2023-09-06 15:20:00,326.0,326.58,325.93,326.04,53884.0,312.0832,312.6384,312.0162,312.1215,53884.0
2023-09-06 15:30:00,326.05,326.32,325.92,325.93,57332.0,312.131,312.3895,312.0066,312.0162,57332.0
2023-09-06 15:40:00,325.93,326.51,325.92,326.39,227228.0,312.0162,312.5714,312.0066,312.4565,227228.0
2023-09-06 15:50:00,326.49,326.56,325.92,325.98,196186.0,312.5523,312.6193,312.0066,312.064,196186.0
2023-09-07 09:30:00,325.03,328.04,324.3,327.36,103047.0,311.1546,314.0361,310.4557,313.3851,103047.0
2023-09-07 09:40:00,327.31,327.76,326.36,326.52,64108.0,313.3372,313.768,312.4278,312.581,64108.0
2023-09-07 09:50:00,326.53,326.89,326.03,326.4,29401.0,312.5905,312.9352,312.1119,312.4661,29401.0
2023-09-07 10:00:00,326.44,327.71,326.38,327.69,42053.0,312.5044,313.7202,312.4469,313.701,42053.0
2023-09-07 10:10:00,327.75,327.88,327.26,327.5,22792.0,313.7585,313.8829,313.2894,313.5191,22792.0
2023-09-07 10:20:00,327.4,327.53,326.84,327.11,24410.0,313.4234,313.5479,312.8873,313.1458,24410.0
2023-09-07 10:30:00,327.18,327.58,326.5,327.46,37881.0,313.2128,313.5957,312.5618,313.4808,37881.0
2023-09-07 10:40:00,327.58,328.09,327.35,327.74,25721.0,313.5957,314.0839,313.3755,313.7489,25721.0
2023-09-07 10:50:00,327.7,328.09,327.64,327.94,15260.0,313.7106,314.0839,313.6532,313.9404,15260.0
2023-09-07 11:00:00,327.94,328.1,327.42,327.61,33928.0,313.9404,314.0935,313.4426,313.6244,33928.0
2023-09-07 11:10:00,327.68,327.98,327.55,327.78,15506.0,313.6915,313.9786,313.567,313.7872,15506.0
2023-09-07 11:20:00,327.68,328.13,327.65,328.1,17034.0,313.6915,314.1222,313.6627,314.0935,17034.0
2023-09-07 11:30:00,328.07,328.61,327.8,328.35,25000.0,314.0648,314.5817,313.8063,314.3328,25000.0
2023-09-07 11:40:00,328.31,328.32,327.89,328.25,19425.0,314.2946,314.3041,313.8925,314.2371,19425.0
2023-09-07 11:50:00,328.23,328.42,328.0,328.42,20174.0,314.218,314.3999,313.9978,314.3999,20174.0
2023-09-07 12:00:00,328.42,328.97,328.38,328.74,24291.0,314.3999,314.9264,314.3616,314.7062,24291.0
2023-09-07 12:10:00,328.78,329.2,328.67,329.07,15158.0,314.7445,315.1466,314.6392,315.0221,15158.0
2023-09-07 12:20:00,329.07,329.36,328.75,329.17,26164.0,315.0221,315.2997,314.7158,315.1178,26164.0
2023-09-07 12:30:00,329.17,329.17,328.83,328.9,11325.0,315.1178,315.1178,314.7924,314.8594,11325.0
2023-09-07 12:40:00,328.86,328.94,328.62,328.66,10439.0,314.8211,314.8977,314.5913,314.6296,10439.0
2023-09-07 12:50:00,328.67,328.97,328.56,328.74,10443.0,314.6392,314.9264,314.5339,314.7062,10443.0
2023-09-07 13:00:00,328.77,329.21,328.77,329.21,12481.0,314.7349,315.1561,314.7349,315.1561,12481.0
2023-09-07 13:10:00,329.15,329.61,329.15,329.55,7108.0,315.0987,315.5391,315.0987,315.4816,7108.0
2023-09-07 13:20:00,329.6,329.74,329.41,329.74,18002.0,315.5295,315.6635,315.3476,315.6635,18002.0
2023-09-07 13:30:00,329.75,329.78,329.57,329.77,9137.0,315.6731,315.7018,315.5008,315.6922,9137.0
2023-09-07 13:40:00,329.68,329.78,329.44,329.53,13389.0,315.6061,315.7018,315.3763,315.4625,13389.0
2023-09-07 13:50:00,329.53,329.82,329.45,329.72,10360.0,315.4625,315.7401,315.3859,315.6444,10360.0
2023-09-07 14:00:00,329.71,329.92,329.33,329.44,10248.0,315.6348,315.8358,315.271,315.3763,10248.0
2023-09-07 14:10:00,329.47,329.51,328.98,329.21,13256.0,315.405,315.4433,314.936,315.1561,13256.0
2023-09-07 14:20:00,329.24,329.4,329.11,329.19,15404.0,315.1849,315.338,315.0604,315.137,15404.0
2023-09-07 14:30:00,329.18,329.31,328.81,328.83,9708.0,315.1274,315.2519,314.7732,314.7924,9708.0
2023-09-07 14:40:00,328.87,329.08,328.7,329.04,13096.0,314.8307,315.0317,314.6679,314.9934,13096.0
2023-09-07 14:50:00,329.09,329.43,329.06,329.24,15208.0,315.0413,315.3667,315.0125,315.1849,15208.0
2023-09-07 15:00:00,329.29,329.37,328.7,328.7,15912.0,315.2327,315.3093,314.6679,314.6679,15912.0
2023-09-07 15:10:00,328.65,329.02,328.65,328.8,15549.0,314.62,314.9742,314.62,314.7636,15549.0
2023-09-07 15:20:00,328.88,329.23,328.81,329.11,18013.0,314.8402,315.1753,314.7732,315.0604,18013.0
2023-09-07 15:30:00,329.06,329.15,328.6,328.64,37704.0,315.0125,315.0987,314.5722,314.6105,37704.0
2023-09-07 15:40:00,328.61,328.98,328.57,328.88,41713.0,314.5817,314.936,314.5435,314.8402,41713.0
2023-09-07 15:50:00,328.88,329.08,328.4,328.47,146320.0,314.8402,315.0317,314.3807,314.4477,146320.0
2023-09-08 09:30:00,327.5,328.96,327.33,327.4,52824.0,313.5191,314.9168,313.3564,313.4234,52824.0
2023-09-08 09:40:00,327.63,328.06,326.68,327.02,25823.0,313.6436,314.0552,312.7341,313.0596,25823.0
2023-09-08 09:50:00,326.9,327.48,326.74,327.13,31244.0,312.9447,313.5,312.7916,313.1649,31244.0
2023-09-08 10:00:00,327.07,328.02,326.97,327.55,24190.0,313.1075,314.0169,313.0118,313.567,24190.0
2023-09-08 10:10:00,327.54,328.39,327.45,328.26,18702.0,313.5574,314.3711,313.4713,314.2467,18702.0
2023-09-08 10:20:00,328.31,329.03,328.28,328.98,16336.0,314.2946,314.9838,314.2658,314.936,16336.0
2023-09-08 10:30:00,328.99,329.13,328.63,328.73,13633.0,314.9455,315.0796,314.6009,314.6966,13633.0
2023-09-08 10:40:00,328.66,328.89,328.46,328.69,13880.0,314.6296,314.8498,314.4382,314.6583,13880.0
2023-09-08 10:50:00,328.77,328.82,328.32,328.45,11633.0,314.7349,314.7828,314.3041,314.4286,11633.0
2023-09-08 11:00:00,328.59,329.24,328.35,329.05,19373.0,314.5626,315.1849,314.3328,315.003,19373.0
2023-09-08 11:10:00,328.98,329.07,328.62,328.62,22706.0,314.936,315.0221,314.5913,314.5913,22706.0
2023-09-08 11:20:00,328.66,329.03,328.54,328.93,12256.0,314.6296,314.9838,314.5147,314.8881,12256.0
2023-09-08 11:30:00,328.96,329.49,328.95,329.09,12813.0,314.9168,315.4242,314.9072,315.0413,12813.0
2023-09-08 11:40:00,329.06,329.32,328.87,329.05,20067.0,315.0125,315.2614,314.8307,315.003,20067.0
2023-09-08 11:50:00,329.13,329.36,328.84,328.95,19961.0,315.0796,315.2997,314.8019,314.9072,19961.0
2023-09-08 12:00:00,329.04,329.09,328.58,328.96,12461.0,314.9934,315.0413,314.553,314.9168,12461.0
2023-09-08 12:10:00,328.94,329.14,328.79,329.1,6057.0,314.8977,315.0891,314.7541,315.0508,6057.0
2023-09-08 12:20:00,329.06,329.21,328.68,328.84,10643.0,315.0125,315.1561,314.6488,314.8019,10643.0
2023-09-08 12:30:00,328.85,329.02,328.41,328.92,11265.0,314.8115,314.9742,314.3903,314.8785,11265.0
2023-09-08 12:40:00,328.85,329.18,328.61,328.69,9238.0,314.8115,315.1274,314.5817,314.6583,9238.0
2023-09-08 12:50:00,328.61,328.83,328.51,328.66,12574.0,314.5817,314.7924,314.486,314.6296,12574.0
2023-09-08 13:00:00,328.69,328.7,328.38,328.58,7385.0,314.6583,314.6679,314.3616,314.553,7385.0
2023-09-08 13:10:00,328.58,328.87,328.45,328.86,8404.0,314.553,314.8307,314.4286,314.8211,8404.0
2023-09-08 13:20:00,328.79,328.79,328.3,328.5,6376.0,314.7541,314.7541,314.285,314.4764,6376.0
2023-09-08 13:30:00,328.5,328.6,328.28,328.54,8205.0,314.4764,314.5722,314.2658,314.5147,8205.0
2023-09-08 13:40:00,328.52,328.61,328.41,328.42,5790.0,314.4956,314.5817,314.3903,314.3999,5790.0
2023-09-08 13:50:00,328.45,328.67,328.42,328.46,12084.0,314.4286,314.6392,314.3999,314.4382,12084.0
2023-09-08 14:00:00,328.52,328.79,328.35,328.41,13457.0,314.4956,314.7541,314.3328,314.3903,13457.0
2023-09-08 14:10:00,328.42,328.42,327.82,327.9,20219.0,314.3999,314.3999,313.8255,313.9021,20219.0
2023-09-08 14:20:00,327.98,328.24,327.87,328.17,16225.0,313.9786,314.2275,313.8733,314.1605,16225.0
2023-09-08 14:30:00,328.16,328.21,327.99,328.02,11998.0,314.151,314.1988,313.9882,314.0169,11998.0
2023-09-08 14:40:00,328.07,328.27,328.03,328.06,12039.0,314.0648,314.2563,314.0265,314.0552,12039.0
2023-09-08 14:50:00,328.05,328.18,327.93,327.93,10854.0,314.0457,314.1701,313.9308,313.9308,10854.0
2023-09-08 15:00:00,327.93,327.97,327.66,327.96,17481.0,313.9308,313.9691,313.6723,313.9595,17481.0
2023-09-08 15:10:00,327.97,328.28,327.84,327.88,20602.0,313.9691,314.2658,313.8446,313.8829,20602.0
2023-09-08 15:20:00,327.84,327.98,327.66,327.67,23265.0,313.8446,313.9786,313.6723,313.6819,23265.0
2023-09-08 15:30:00,327.68,328.24,327.68,328.02,19877.0,313.6915,314.2275,313.6915,314.0169,19877.0
2023-09-08 15:40:00,328.02,328.49,328.02,328.29,34573.0,314.0169,314.4669,314.0169,314.2754,34573.0
2023-09-08 15:50:00,328.27,328.79,328.0,328.65,157872.0,314.2563,314.7541,313.9978,314.62,157872.0
2023-09-11 09:30:00,329.29,329.65,328.73,329.07,56214.0,315.2327,315.5774,314.6966,315.0221,56214.0
2023-09-11 09:40:00,329.21,329.88,329.02,329.07,29149.0,315.1561,315.7975,314.9742,315.0221,29149.0
2023-09-11 09:50:00,329.02,329.52,328.81,328.92,26813.0,314.9742,315.4529,314.7732,314.8785,26813.0
2023-09-11 10:00:00,328.92,329.24,328.46,329.1,25952.0,314.8785,315.1849,314.4382,315.0508,25952.0
2023-09-11 10:10:00,329.19,329.69,329.13,329.4,19281.0,315.137,315.6156,315.0796,315.338,19281.0
2023-09-11 10:20:00,329.34,329.74,329.28,329.57,16896.0,315.2806,315.6635,315.2231,315.5008,16896.0
2023-09-11 10:30:00,329.56,329.56,328.56,328.69,14225.0,315.4912,315.4912,314.5339,314.6583,14225.0
2023-09-11 10:40:00,328.63,328.99,328.6,328.78,16371.0,314.6009,314.9455,314.5722,314.7445,16371.0
2023-09-11 10:50:00,328.73,328.85,328.15,328.69,24830.0,314.6966,314.8115,314.1414,314.6583,24830.0
2023-09-11 11:00:00,328.55,328.96,328.46,328.75,11516.0,314.5243,314.9168,314.4382,314.7158,11516.0
2023-09-11 11:10:00,328.69,328.83,328.01,328.31,30457.0,314.6583,314.7924,314.0074,314.2946,30457.0
2023-09-11 11:20:00,328.24,328.73,328.18,328.39,28516.0,314.2275,314.6966,314.1701,314.3711,28516.0
2023-09-11 11:30:00,328.31,328.4,327.95,327.96,17596.0,314.2946,314.3807,313.9499,313.9595,17596.0
2023-09-11 11:40:00,328.0,328.12,327.57,328.12,17450.0,313.9978,314.1127,313.5861,314.1127,17450.0
2023-09-11 11:50:00,328.04,328.4,327.93,328.22,15619.0,314.0361,314.3807,313.9308,314.2084,15619.0
2023-09-11 12:00:00,328.25,328.41,327.94,328.3,23356.0,314.2371,314.3903,313.9404,314.285,23356.0
2023-09-11 12:10:00,328.38,328.63,328.16,328.4,18526.0,314.3616,314.6009,314.151,314.3807,18526.0
2023-09-11 12:20:00,328.4,328.49,327.89,328.35,17662.0,314.3807,314.4669,313.8925,314.3328,17662.0
2023-09-11 12:30:00,328.45,328.5,328.22,328.27,11296.0,314.4286,314.4764,314.2084,314.2563,11296.0
2023-09-11 12:40:00,328.33,328.98,328.26,328.68,19428.0,314.3137,314.936,314.2467,314.6488,19428.0
2023-09-11 12:50:00,328.63,328.91,328.58,328.81,10877.0,314.6009,314.8689,314.553,314.7732,10877.0
2023-09-11 13:00:00,328.79,328.89,328.52,328.69,8955.0,314.7541,314.8498,314.4956,314.6583,8955.0
2023-09-11 13:10:00,328.63,328.97,328.62,328.94,9210.0,314.6009,314.9264,314.5913,314.8977,9210.0
2023-09-11 13:20:00,328.98,329.29,328.94,329.14,12471.0,314.936,315.2327,314.8977,315.0891,12471.0
2023-09-11 13:30:00,329.09,329.26,328.89,329.26,15609.0,315.0413,315.204,314.8498,315.204,15609.0
2023-09-11 13:40:00,329.33,329.4,329.15,329.18,8340.0,315.271,315.338,315.0987,315.1274,8340.0
2023-09-11 13:50:00,329.13,329.13,328.8,329.04,7782.0,315.0796,315.0796,314.7636,314.9934,7782.0
2023-09-11 14:00:00,328.99,329.06,328.68,328.84,11320.0,314.9455,315.0125,314.6488,314.8019,11320.0
2023-09-11 14:10:00,328.76,329.01,328.76,329.0,10270.0,314.7253,314.9647,314.7253,314.9551,10270.0
2023-09-11 14:20:00,328.95,329.07,328.68,328.73,9349.0,314.9072,315.0221,314.6488,314.6966,9349.0
2023-09-11 14:30:00,328.73,328.82,328.64,328.66,6090.0,314.6966,314.7828,314.6105,314.6296,6090.0
2023-09-11 14:40:00,328.63,328.87,328.55,328.75,10223.0,314.6009,314.8307,314.5243,314.7158,10223.0
2023-09-11 14:50:00,328.76,328.86,328.53,328.63,17169.0,314.7253,314.8211,314.5052,314.6009,17169.0
2023-09-11 15:00:00,328.64,328.74,328.31,328.5,27173.0,314.6105,314.7062,314.2946,314.4764,27173.0
2023-09-11 15:10:00,328.5,328.53,327.85,327.85,26592.0,314.4764,314.5052,313.8542,313.8542,26592.0
2023-09-11 15:20:00,327.86,328.26,327.85,328.18,26470.0,313.8638,314.2467,313.8542,314.1701,26470.0
2023-09-11 15:30:00,328.24,328.58,328.2,328.4,22468.0,314.2275,314.553,314.1893,314.3807,22468.0
2023-09-11 15:40:00,328.36,328.52,328.12,328.4,26626.0,314.3424,314.4956,314.1127,314.3807,26626.0
2023-09-11 15:50:00,328.35,328.52,327.95,328.28,140075.0,314.3328,314.4956,313.9499,314.2658,140075.0
2023-09-12 09:30:00,326.83,327.07,326.12,326.12,83129.0,312.8777,313.1075,312.198,312.198,83129.0
2023-09-12 09:40:00,326.13,327.5,326.13,327.43,38778.0,312.2076,313.5191,312.2076,313.4521,38778.0
2023-09-12 09:50:00,327.31,327.43,326.95,327.04,37050.0,313.3372,313.4521,312.9926,313.0788,37050.0
2023-09-12 10:00:00,327.09,327.91,327.01,327.71,41707.0,313.1266,313.9116,313.0501,313.7202,41707.0
2023-09-12 10:10:00,327.7,328.56,327.65,328.56,23701.0,313.7106,314.5339,313.6627,314.5339,23701.0
2023-09-12 10:20:00,328.48,328.48,327.88,328.24,24937.0,314.4573,314.4573,313.8829,314.2275,24937.0
2023-09-12 10:30:00,328.19,328.29,327.14,327.39,35661.0,314.1797,314.2754,313.1745,313.4138,35661.0
2023-09-12 10:40:00,327.38,327.43,326.91,327.02,29069.0,313.4043,313.4521,312.9543,313.0596,29069.0
2023-09-12 10:50:00,326.96,326.99,326.41,326.73,31168.0,313.0022,313.0309,312.4757,312.782,31168.0
2023-09-12 11:00:00,326.83,327.3,326.47,326.47,19130.0,312.8777,313.3277,312.5331,312.5331,19130.0
2023-09-12 11:10:00,326.48,326.54,326.09,326.28,23142.0,312.5427,312.6001,312.1693,312.3512,23142.0
2023-09-12 11:20:00,326.28,326.61,326.16,326.61,25658.0,312.3512,312.6671,312.2363,312.6671,25658.0
2023-09-12 11:30:00,326.57,326.99,326.54,326.72,24668.0,312.6288,313.0309,312.6001,312.7724,24668.0
2023-09-12 11:40:00,326.75,327.05,326.69,326.86,22866.0,312.8012,313.0883,312.7437,312.9065,22866.0
2023-09-12 11:50:00,326.8,326.97,326.78,326.91,11373.0,312.849,313.0118,312.8299,312.9543,11373.0
2023-09-12 12:00:00,326.92,327.0,326.82,326.87,27913.0,312.9639,313.0405,312.8682,312.916,27913.0
2023-09-12 12:10:00,326.85,327.22,326.77,327.12,19576.0,312.8969,313.2511,312.8203,313.1554,19576.0
2023-09-12 12:20:00,327.19,327.29,326.91,327.16,11914.0,313.2224,313.3181,312.9543,313.1936,11914.0
2023-09-12 12:30:00,327.15,327.5,327.01,327.5,15839.0,313.1841,313.5191,313.0501,313.5191,15839.0
2023-09-12 12:40:00,327.42,327.61,327.3,327.46,15961.0,313.4426,313.6244,313.3277,313.4808,15961.0
2023-09-12 12:50:00,327.43,327.55,327.34,327.5,9954.0,313.4521,313.567,313.366,313.5191,9954.0
2023-09-12 13:00:00,327.5,327.63,327.29,327.63,7995.0,313.5191,313.6436,313.3181,313.6436,7995.0
2023-09-12 13:10:00,327.65,327.74,327.53,327.66,8633.0,313.6627,313.7489,313.5479,313.6723,8633.0
2023-09-12 13:20:00,327.66,328.4,327.62,328.36,18039.0,313.6723,314.3807,313.634,314.3424,18039.0
2023-09-12 13:30:00,328.37,328.77,328.35,328.73,13545.0,314.352,314.7349,314.3328,314.6966,13545.0
2023-09-12 13:40:00,328.73,328.75,327.94,328.07,21975.0,314.6966,314.7158,313.9404,314.0648,21975.0
2023-09-12 13:50:00,328.0,328.06,327.47,327.5,14585.0,313.9978,314.0552,313.4904,313.5191,14585.0
2023-09-12 14:00:00,327.43,327.56,327.24,327.52,14995.0,313.4521,313.5766,313.2702,313.5383,14995.0
2023-09-12 14:10:00,327.58,327.65,327.34,327.4,13084.0,313.5957,313.6627,313.366,313.4234,13084.0
2023-09-12 14:20:00,327.4,327.4,327.08,327.09,13495.0,313.4234,313.4234,313.1171,313.1266,13495.0
2023-09-12 14:30:00,327.08,327.27,326.92,327.25,12603.0,313.1171,313.299,312.9639,313.2798,12603.0
2023-09-12 14:40:00,327.32,327.34,326.99,327.03,12578.0,313.3468,313.366,313.0309,313.0692,12578.0
2023-09-12 14:50:00,327.03,327.03,326.6,326.74,17733.0,313.0692,313.0692,312.6576,312.7916,17733.0
2023-09-12 15:00:00,326.69,326.8,326.44,326.48,18949.0,312.7437,312.849,312.5044,312.5427,18949.0
2023-09-12 15:10:00,326.52,326.56,326.24,326.28,25011.0,312.581,312.6193,312.3129,312.3512,25011.0
2023-09-12 15:20:00,326.32,326.42,325.92,326.17,30509.0,312.3895,312.4852,312.0066,312.2459,30509.0
2023-09-12 15:30:00,326.18,326.41,326.11,326.15,47875.0,312.2555,312.4757,312.1885,312.2268,47875.0
2023-09-12 15:40:00,326.13,326.51,326.12,326.34,53849.0,312.2076,312.5714,312.198,312.4087,53849.0
2023-09-12 15:50:00,326.35,326.46,325.89,326.27,131616.0,312.4182,312.5235,311.9779,312.3416,131616.0
2023-09-13 09:30:00,326.04,327.96,325.63,326.93,106049.0,312.1215,313.9595,311.729,312.9735,106049.0
2023-09-13 09:40:00,326.91,327.31,326.57,327.25,31724.0,312.9543,313.3372,312.6288,313.2798,31724.0
2023-09-13 09:50:00,327.33,327.5,326.1,326.62,37665.0,313.3564,313.5191,312.1789,312.6767,37665.0
2023-09-13 10:00:00,326.63,326.63,325.13,325.54,37962.0,312.6863,312.6863,311.2503,311.6428,37962.0
2023-09-13 10:10:00,325.54,325.78,325.0,325.36,62688.0,311.6428,311.8726,311.1259,311.4705,62688.0
2023-09-13 10:20:00,325.41,325.78,325.28,325.67,41983.0,311.5184,311.8726,311.3939,311.7673,41983.0
2023-09-13 10:30:00,325.76,326.28,325.73,326.2,28001.0,311.8534,312.3512,311.8247,312.2746,28001.0
2023-09-13 10:40:00,326.25,326.45,325.96,326.25,35133.0,312.3225,312.514,312.0449,312.3225,35133.0
2023-09-13 10:50:00,326.26,326.6,326.21,326.43,28287.0,312.3321,312.6576,312.2842,312.4948,28287.0
2023-09-13 11:00:00,326.49,326.88,326.29,326.88,29685.0,312.5523,312.9256,312.3608,312.9256,29685.0
2023-09-13 11:10:00,326.87,326.87,325.55,325.56,34820.0,312.916,312.916,311.6524,311.662,34820.0
2023-09-13 11:20:00,325.55,325.87,325.43,325.63,31322.0,311.6524,311.9587,311.5375,311.729,31322.0
2023-09-13 11:30:00,325.63,325.83,325.54,325.79,27272.0,311.729,311.9204,311.6428,311.8821,27272.0
2023-09-13 11:40:00,325.77,326.03,325.56,325.97,35656.0,311.863,312.1119,311.662,312.0545,35656.0
2023-09-13 11:50:00,325.98,326.27,325.59,326.15,38429.0,312.064,312.3416,311.6907,312.2268,38429.0
2023-09-13 12:00:00,326.16,326.59,326.06,326.48,25198.0,312.2363,312.648,312.1406,312.5427,25198.0
2023-09-13 12:10:00,326.41,326.92,326.31,326.81,24006.0,312.4757,312.9639,312.3799,312.8586,24006.0
2023-09-13 12:20:00,326.84,327.12,326.55,326.63,19425.0,312.8873,313.1554,312.6097,312.6863,19425.0
2023-09-13 12:30:00,326.64,326.83,326.56,326.7,12824.0,312.6958,312.8777,312.6193,312.7533,12824.0
2023-09-13 12:40:00,326.66,326.94,326.56,326.8,8363.0,312.715,312.983,312.6193,312.849,8363.0
2023-09-13 12:50:00,326.81,327.09,326.73,326.94,17939.0,312.8586,313.1266,312.782,312.983,17939.0
2023-09-13 13:00:00,326.92,327.18,326.88,326.96,19201.0,312.9639,313.2128,312.9256,313.0022,19201.0
2023-09-13 13:10:00,327.09,327.2,327.01,327.09,9842.0,313.1266,313.2319,313.0501,313.1266,9842.0
2023-09-13 13:20:00,327.01,327.2,326.95,327.02,13263.0,313.0501,313.2319,312.9926,313.0596,13263.0
2023-09-13 13:30:00,326.99,327.16,326.96,327.02,21711.0,313.0309,313.1936,313.0022,313.0596,21711.0
2023-09-13 13:40:00,327.04,327.14,327.01,327.02,13059.0,313.0788,313.1745,313.0501,313.0596,13059.0
2023-09-13 13:50:00,327.01,327.13,326.97,327.1,11667.0,313.0501,313.1649,313.0118,313.1362,11667.0
2023-09-13 14:00:00,327.1,327.3,327.02,327.14,25521.0,313.1362,313.3277,313.0596,313.1745,25521.0
2023-09-13 14:10:00,327.19,327.29,326.9,327.0,30322.0,313.2224,313.3181,312.9447,313.0405,30322.0
2023-09-13 14:20:00,327.0,327.23,326.95,327.19,15392.0,313.0405,313.2607,312.9926,313.2224,15392.0
2023-09-13 14:30:00,327.16,327.2,327.0,327.15,19239.0,313.1936,313.2319,313.0405,313.1841,19239.0
2023-09-13 14:40:00,327.2,327.23,327.07,327.1,17236.0,313.2319,313.2607,313.1075,313.1362,17236.0
2023-09-13 14:50:00,327.08,327.13,326.22,326.3,67435.0,313.1171,313.1649,312.2938,312.3704,67435.0
2023-09-13 15:00:00,326.19,326.34,325.69,325.69,24717.0,312.2651,312.4087,311.7864,311.7864,24717.0
2023-09-13 15:10:00,325.73,325.92,325.39,325.46,18072.0,311.8247,312.0066,311.4992,311.5662,18072.0
2023-09-13 15:20:00,325.47,325.55,325.3,325.35,20086.0,311.5758,311.6524,311.4131,311.4609,20086.0
2023-09-13 15:30:00,325.37,325.85,325.36,325.76,31654.0,311.4801,311.9396,311.4705,311.8534,31654.0
2023-09-13 15:40:00,325.84,326.11,325.62,325.62,39065.0,311.93,312.1885,311.7194,311.7194,39065.0
2023-09-13 15:50:00,325.65,326.25,325.34,326.02,199911.0,311.7481,312.3225,311.4513,312.1023,199911.0
2023-09-14 09:30:00,327.39,327.6,326.46,326.46,138946.0,313.4138,313.6149,312.5235,312.5235,138946.0
2023-09-14 09:40:00,326.5,326.58,325.27,325.91,33274.0,312.5618,312.6384,311.3843,311.997,33274.0
2023-09-14 09:50:00,325.92,326.69,325.75,326.69,54698.0,312.0066,312.7437,311.8438,312.7437,54698.0
2023-09-14 10:00:00,326.71,327.18,325.4,325.61,27200.0,312.7629,313.2128,311.5088,311.7098,27200.0
2023-09-14 10:10:00,325.61,326.18,325.4,325.92,25596.0,311.7098,312.2555,311.5088,312.0066,25596.0
2023-09-14 10:20:00,325.88,326.3,325.67,326.04,18905.0,311.9683,312.3704,311.7673,312.1215,18905.0
2023-09-14 10:30:00,326.05,326.3,325.56,325.86,45317.0,312.131,312.3704,311.662,311.9491,45317.0
2023-09-14 10:40:00,325.95,326.6,325.92,326.54,45638.0,312.0353,312.6576,312.0066,312.6001,45638.0
2023-09-14 10:50:00,326.54,327.63,326.47,327.24,70055.0,312.6001,313.6436,312.5331,313.2702,70055.0
2023-09-14 11:00:00,327.4,328.12,327.31,327.97,62384.0,313.4234,314.1127,313.3372,313.9691,62384.0
2023-09-14 11:10:00,328.09,328.39,327.56,328.09,42239.0,314.0839,314.3711,313.5766,314.0839,42239.0
2023-09-14 11:20:00,328.07,328.1,327.58,327.73,14733.0,314.0648,314.0935,313.5957,313.7393,14733.0
2023-09-14 11:30:00,327.72,327.82,327.57,327.69,16049.0,313.7297,313.8255,313.5861,313.701,16049.0
2023-09-14 11:40:00,327.62,327.93,327.58,327.63,12685.0,313.634,313.9308,313.5957,313.6436,12685.0
2023-09-14 11:50:00,327.57,328.3,327.57,328.19,17866.0,313.5861,314.285,313.5861,314.1797,17866.0
2023-09-14 12:00:00,328.22,328.42,328.08,328.34,16155.0,314.2084,314.3999,314.0744,314.3233,16155.0
2023-09-14 12:10:00,328.37,329.0,328.35,328.93,30735.0,314.352,314.9551,314.3328,314.8881,30735.0
2023-09-14 12:20:00,328.91,329.15,328.79,328.96,14176.0,314.8689,315.0987,314.7541,314.9168,14176.0
2023-09-14 12:30:00,328.96,329.27,328.87,329.16,14079.0,314.9168,315.2136,314.8307,315.1083,14079.0
2023-09-14 12:40:00,329.16,329.53,329.13,329.33,29106.0,315.1083,315.4625,315.0796,315.271,29106.0
2023-09-14 12:50:00,329.33,329.48,328.98,329.05,11642.0,315.271,315.4146,314.936,315.003,11642.0
2023-09-14 13:00:00,328.99,329.17,328.87,328.93,17276.0,314.9455,315.1178,314.8307,314.8881,17276.0
2023-09-14 13:10:00,328.89,329.33,328.89,329.28,11020.0,314.8498,315.271,314.8498,315.2231,11020.0
2023-09-14 13:20:00,329.25,329.36,329.08,329.35,10259.0,315.1944,315.2997,315.0317,315.2902,10259.0
2023-09-14 13:30:00,329.36,329.45,329.2,329.23,10913.0,315.2997,315.3859,315.1466,315.1753,10913.0
2023-09-14 13:40:00,329.23,329.32,328.85,328.85,10985.0,315.1753,315.2614,314.8115,314.8115,10985.0
2023-09-14 13:50:00,328.92,329.02,328.81,328.99,11269.0,314.8785,314.9742,314.7732,314.9455,11269.0
2023-09-14 14:00:00,329.0,329.18,328.77,329.06,14713.0,314.9551,315.1274,314.7349,315.0125,14713.0
2023-09-14 14:10:00,329.06,329.5,329.06,329.42,13669.0,315.0125,315.4338,315.0125,315.3572,13669.0
2023-09-14 14:20:00,329.4,329.61,329.18,329.44,11554.0,315.338,315.5391,315.1274,315.3763,11554.0
2023-09-14 14:30:00,329.48,329.54,329.35,329.45,11658.0,315.4146,315.472,315.2902,315.3859,11658.0
2023-09-14 14:40:00,329.42,329.95,329.32,329.9,20260.0,315.3572,315.8645,315.2614,315.8167,20260.0
2023-09-14 14:50:00,329.85,330.07,329.59,329.96,23125.0,315.7688,315.9794,315.5199,315.8741,23125.0
2023-09-14 15:00:00,330.0,330.3,329.82,330.19,29248.0,315.9124,316.1996,315.7401,316.0943,29248.0
2023-09-14 15:10:00,330.19,330.25,329.88,329.92,16691.0,316.0943,316.1517,315.7975,315.8358,16691.0
2023-09-14 15:20:00,329.92,330.06,329.9,329.95,15730.0,315.8358,315.9698,315.8167,315.8645,15730.0
2023-09-14 15:30:00,329.92,329.96,329.73,329.81,21152.0,315.8358,315.8741,315.6539,315.7305,21152.0
2023-09-14 15:40:00,329.84,330.01,329.63,329.8,35210.0,315.7592,315.922,315.5582,315.7209,35210.0
2023-09-14 15:50:00,329.85,330.16,329.53,329.82,147782.0,315.7688,316.0656,315.4625,315.7401,147782.0
2023-09-15 09:30:00,327.32,329.17,326.0,326.21,905646.0,313.3468,315.1178,312.0832,312.2842,905646.0
2023-09-15 09:40:00,326.21,326.31,324.24,326.04,89174.0,312.2842,312.3799,310.3983,312.1215,89174.0
2023-09-15 09:50:00,325.9,326.48,325.67,325.9,39352.0,311.9874,312.5427,311.7673,311.9874,39352.0
2023-09-15 10:00:00,326.09,326.75,325.51,326.57,52505.0,312.1693,312.8012,311.6141,312.6288,52505.0
2023-09-15 10:10:00,326.64,326.81,326.0,326.49,33807.0,312.6958,312.8586,312.0832,312.5523,33807.0
2023-09-15 10:20:00,326.45,326.82,325.61,325.79,28441.0,312.514,312.8682,311.7098,311.8821,28441.0
2023-09-15 10:30:00,325.7,325.98,325.04,325.86,54602.0,311.796,312.064,311.1642,311.9491,54602.0
2023-09-15 10:40:00,325.93,326.04,325.42,325.46,24610.0,312.0162,312.1215,311.5279,311.5662,24610.0
2023-09-15 10:50:00,325.46,325.74,325.04,325.3,33523.0,311.5662,311.8343,311.1642,311.4131,33523.0
2023-09-15 11:00:00,325.2,325.2,324.53,324.75,42879.0,311.3173,311.3173,310.6759,310.8865,42879.0
2023-09-15 11:10:00,324.78,324.82,324.45,324.46,37437.0,310.9153,310.9535,310.5993,310.6089,37437.0
2023-09-15 11:20:00,324.46,324.54,324.28,324.45,28356.0,310.6089,310.6855,310.4366,310.5993,28356.0
2023-09-15 11:30:00,324.4,324.84,324.28,324.42,18144.0,310.5515,310.9727,310.4366,310.5706,18144.0
2023-09-15 11:40:00,324.38,324.47,323.9,323.97,37064.0,310.5323,310.6185,310.0728,310.1398,37064.0
2023-09-15 11:50:00,323.93,324.16,323.62,323.7,34481.0,310.1015,310.3217,309.8048,309.8814,34481.0
2023-09-15 12:00:00,323.69,323.79,323.24,323.4,34783.0,309.8718,309.9675,309.441,309.5942,34783.0
2023-09-15 12:10:00,323.37,323.66,323.18,323.18,35900.0,309.5654,309.8431,309.3836,309.3836,35900.0
2023-09-15 12:20:00,323.15,323.27,322.89,322.93,24155.0,309.3548,309.4697,309.1059,309.1442,24155.0
2023-09-15 12:30:00,322.93,322.98,322.38,322.53,31640.0,309.1442,309.1921,308.6177,308.7613,31640.0
2023-09-15 12:40:00,322.54,322.65,322.33,322.57,35169.0,308.7709,308.8762,308.5698,308.7996,35169.0
2023-09-15 12:50:00,322.53,322.6,322.19,322.49,23936.0,308.7613,308.8283,308.4358,308.723,23936.0
2023-09-15 13:00:00,322.51,322.75,322.36,322.54,22545.0,308.7422,308.9719,308.5986,308.7709,22545.0
2023-09-15 13:10:00,322.61,322.7,322.09,322.09,22253.0,308.8379,308.924,308.3401,308.3401,22253.0
2023-09-15 13:20:00,322.13,322.23,321.9,321.92,26455.0,308.3784,308.4741,308.1582,308.1773,26455.0
2023-09-15 13:30:00,321.91,322.31,321.59,322.25,32072.0,308.1678,308.5507,307.8614,308.4933,32072.0
2023-09-15 13:40:00,322.26,322.56,322.07,322.32,24093.0,308.5028,308.79,308.3209,308.5603,24093.0
2023-09-15 13:50:00,322.36,322.51,322.21,322.38,17062.0,308.5986,308.7422,308.455,308.6177,17062.0
2023-09-15 14:00:00,322.32,322.46,322.0,322.19,22075.0,308.5603,308.6943,308.2539,308.4358,22075.0
2023-09-15 14:10:00,322.19,322.57,322.17,322.39,19517.0,308.4358,308.7996,308.4167,308.6273,19517.0
2023-09-15 14:20:00,322.44,322.44,321.87,321.9,16200.0,308.6751,308.6751,308.1295,308.1582,16200.0
2023-09-15 14:30:00,321.96,322.12,321.79,322.05,22000.0,308.2156,308.3688,308.0529,308.3018,22000.0
2023-09-15 14:40:00,322.07,322.13,321.94,322.13,17017.0,308.3209,308.3784,308.1965,308.3784,17017.0
2023-09-15 14:50:00,322.13,322.4,321.88,322.35,29785.0,308.3784,308.6369,308.1391,308.589,29785.0
2023-09-15 15:00:00,322.35,322.39,321.82,321.88,27197.0,308.589,308.6273,308.0816,308.1391,27197.0
2023-09-15 15:10:00,321.88,321.98,321.66,321.83,45468.0,308.1391,308.2348,307.9284,308.0912,45468.0
2023-09-15 15:20:00,321.86,322.0,321.6,321.65,39013.0,308.1199,308.2539,307.871,307.9189,39013.0
2023-09-15 15:30:00,321.66,321.76,320.7,320.8,58114.0,307.9284,308.0242,307.0094,307.1052,58114.0
2023-09-15 15:40:00,320.78,320.99,320.54,320.71,93526.0,307.086,307.287,306.8563,307.019,93526.0
2023-09-15 15:50:00,320.73,321.53,320.33,321.33,306110.0,307.0381,307.804,306.6552,307.6125,306110.0
2023-09-18 09:30:00,320.16,321.65,319.75,321.27,107539.0,306.4925,307.9189,306.1,307.5551,107539.0
2023-09-18 09:40:00,321.28,321.4,319.83,319.83,27817.0,307.5647,307.6795,306.1766,306.1766,27817.0
2023-09-18 09:50:00,319.77,319.99,319.02,319.37,23259.0,306.1191,306.3297,305.4011,305.7362,23259.0
2023-09-18 10:00:00,319.38,319.86,318.51,318.68,33224.0,305.7458,306.2053,304.9129,305.0757,33224.0
2023-09-18 10:10:00,318.67,319.19,318.55,318.61,19111.0,305.0661,305.5639,304.9512,305.0086,19111.0
2023-09-18 10:20:00,318.58,318.72,318.25,318.39,17172.0,304.9799,305.114,304.664,304.798,17172.0
2023-09-18 10:30:00,318.4,318.81,317.88,317.88,31366.0,304.8076,305.2001,304.3098,304.3098,31366.0
2023-09-18 10:40:00,317.87,318.23,317.74,318.16,28473.0,304.3002,304.6449,304.1758,304.5779,28473.0
2023-09-18 10:50:00,318.15,318.31,317.8,317.85,15932.0,304.5683,304.7215,304.2332,304.2811,15932.0
2023-09-18 11:00:00,317.85,318.1,317.69,317.86,14472.0,304.2811,304.5204,304.1279,304.2907,14472.0
2023-09-18 11:10:00,317.8,318.32,317.38,318.32,30445.0,304.2332,304.731,303.8312,304.731,30445.0
2023-09-18 11:20:00,318.33,318.88,318.28,318.8,32097.0,304.7406,305.2671,304.6927,305.1905,32097.0
2023-09-18 11:30:00,318.78,319.67,318.72,319.49,38637.0,305.1714,306.0234,305.114,305.8511,38637.0
2023-09-18 11:40:00,319.49,319.88,319.42,319.5,20040.0,305.8511,306.2244,305.7841,305.8607,20040.0
2023-09-18 11:50:00,319.46,319.75,319.39,319.56,14713.0,305.8224,306.1,305.7553,305.9181,14713.0
2023-09-18 12:00:00,319.68,319.69,319.43,319.49,9751.0,306.033,306.0425,305.7936,305.8511,9751.0
2023-09-18 12:10:00,319.41,320.0,319.27,319.88,22505.0,305.7745,306.3393,305.6405,306.2244,22505.0
2023-09-18 12:20:00,319.95,320.0,319.81,319.85,14335.0,306.2914,306.3393,306.1574,306.1957,14335.0
2023-09-18 12:30:00,319.95,320.44,319.92,320.09,23429.0,306.2914,306.7605,306.2627,306.4255,23429.0
2023-09-18 12:40:00,320.17,320.2,319.81,319.93,15743.0,306.5021,306.5308,306.1574,306.2723,15743.0
2023-09-18 12:50:00,319.89,319.9,319.59,319.62,9562.0,306.234,306.2436,305.9468,305.9755,9562.0
2023-09-18 13:00:00,319.66,319.85,319.63,319.77,12534.0,306.0138,306.1957,305.9851,306.1191,12534.0
2023-09-18 13:10:00,319.78,319.78,319.47,319.47,9870.0,306.1287,306.1287,305.8319,305.8319,9870.0
2023-09-18 13:20:00,319.46,319.84,319.45,319.73,7390.0,305.8224,306.1861,305.8128,306.0808,7390.0
2023-09-18 13:30:00,319.67,319.98,319.59,319.78,12221.0,306.0234,306.3202,305.9468,306.1287,12221.0
2023-09-18 13:40:00,319.72,319.82,319.61,319.7,10098.0,306.0713,306.167,305.966,306.0521,10098.0
2023-09-18 13:50:00,319.71,319.72,319.5,319.54,11515.0,306.0617,306.0713,305.8607,305.8989,11515.0
2023-09-18 14:00:00,319.53,319.58,319.21,319.3,35345.0,305.8894,305.9372,305.583,305.6692,35345.0
2023-09-18 14:10:00,319.33,319.36,318.76,318.79,16227.0,305.6979,305.7266,305.1522,305.181,16227.0
2023-09-18 14:20:00,318.75,318.75,318.36,318.43,20719.0,305.1427,305.1427,304.7693,304.8363,20719.0
2023-09-18 14:30:00,318.4,318.56,318.26,318.33,16166.0,304.8076,304.9608,304.6736,304.7406,16166.0
2023-09-18 14:40:00,318.3,318.37,318.17,318.2,16245.0,304.7119,304.7789,304.5874,304.6161,16245.0
2023-09-18 14:50:00,318.17,318.22,317.69,317.92,23452.0,304.5874,304.6353,304.1279,304.3481,23452.0
2023-09-18 15:00:00,317.91,317.97,317.55,317.56,37721.0,304.3385,304.396,303.9939,304.0035,37721.0
2023-09-18 15:10:00,317.57,317.74,317.24,317.28,50732.0,304.013,304.1758,303.6971,303.7354,50732.0
2023-09-18 15:20:00,317.23,317.55,317.13,317.54,27052.0,303.6876,303.9939,303.5918,303.9843,27052.0
2023-09-18 15:30:00,317.58,317.59,317.31,317.37,39714.0,304.0226,304.0322,303.7641,303.8216,39714.0
2023-09-18 15:40:00,317.36,317.6,317.24,317.24,84551.0,303.812,304.0418,303.6971,303.6971,84551.0
2023-09-18 15:50:00,317.27,317.5,316.91,317.26,259869.0,303.7259,303.946,303.3812,303.7163,259869.0
2023-09-19 09:30:00,315.95,316.94,314.26,315.07,87994.0,302.4622,303.4099,300.8443,301.6198,87994.0
2023-09-19 09:40:00,315.16,315.17,314.17,314.39,39962.0,301.7059,301.7155,300.7582,300.9688,39962.0
2023-09-19 09:50:00,314.52,314.52,313.22,313.88,53230.0,301.0932,301.0932,299.8487,300.4806,53230.0
2023-09-19 10:00:00,313.86,314.05,312.92,312.99,51408.0,300.4614,300.6433,299.5616,299.6286,51408.0
2023-09-19 10:10:00,313.0,313.19,312.34,312.86,57174.0,299.6381,299.82,299.0063,299.5041,57174.0
2023-09-19 10:20:00,312.84,313.54,312.84,313.14,49182.0,299.485,300.1551,299.485,299.7722,49182.0
2023-09-19 10:30:00,313.18,313.21,312.6,312.73,21561.0,299.8105,299.8392,299.2552,299.3797,21561.0
2023-09-19 10:40:00,312.74,313.13,312.54,313.07,17451.0,299.3892,299.7626,299.1978,299.7051,17451.0
2023-09-19 10:50:00,312.95,313.22,312.65,313.07,24780.0,299.5903,299.8487,299.3031,299.7051,24780.0
2023-09-19 11:00:00,313.07,313.82,313.02,313.76,21454.0,299.7051,300.4231,299.6573,300.3657,21454.0
2023-09-19 11:10:00,313.83,314.0,313.63,313.96,24477.0,300.4327,300.5954,300.2412,300.5572,24477.0
2023-09-19 11:20:00,313.92,314.1,313.82,313.99,28815.0,300.5189,300.6912,300.4231,300.5859,28815.0
2023-09-19 11:30:00,313.94,314.04,313.71,313.9,17594.0,300.538,300.6337,300.3178,300.4997,17594.0
2023-09-19 11:40:00,313.92,313.94,313.63,313.86,19951.0,300.5189,300.538,300.2412,300.4614,19951.0
2023-09-19 11:50:00,313.86,313.86,313.36,313.37,22774.0,300.4614,300.4614,299.9828,299.9923,22774.0
2023-09-19 12:00:00,313.38,313.53,313.1,313.17,9633.0,300.0019,300.1455,299.7339,299.8009,9633.0
2023-09-19 12:10:00,313.24,313.66,313.17,313.49,14768.0,299.8679,300.27,299.8009,300.1072,14768.0
2023-09-19 12:20:00,313.46,313.64,313.37,313.5,13535.0,300.0785,300.2508,299.9923,300.1168,13535.0
2023-09-19 12:30:00,313.52,313.57,313.08,313.1,35253.0,300.1359,300.1838,299.7147,299.7339,35253.0
2023-09-19 12:40:00,313.14,313.45,312.91,313.15,16145.0,299.7722,300.0689,299.552,299.7817,16145.0
2023-09-19 12:50:00,313.21,313.29,313.08,313.22,13757.0,299.8392,299.9158,299.7147,299.8487,13757.0
2023-09-19 13:00:00,313.22,313.29,312.99,313.01,20317.0,299.8487,299.9158,299.6286,299.6477,20317.0
2023-09-19 13:10:00,313.01,313.29,312.98,313.29,24122.0,299.6477,299.9158,299.619,299.9158,24122.0
2023-09-19 13:20:00,313.27,313.67,313.27,313.58,24892.0,299.8966,300.2795,299.8966,300.1934,24892.0
2023-09-19 13:30:00,313.61,313.87,313.58,313.58,15757.0,300.2221,300.471,300.1934,300.1934,15757.0
2023-09-19 13:40:00,313.61,313.9,313.59,313.67,33765.0,300.2221,300.4997,300.2029,300.2795,33765.0
2023-09-19 13:50:00,313.68,313.81,313.55,313.73,25010.0,300.2891,300.4136,300.1647,300.337,25010.0
2023-09-19 14:00:00,313.77,313.99,313.73,313.97,22669.0,300.3753,300.5859,300.337,300.5667,22669.0
2023-09-19 14:10:00,314.0,314.01,313.52,313.53,19229.0,300.5954,300.605,300.1359,300.1455,19229.0
2023-09-19 14:20:00,313.52,313.66,313.28,313.31,14975.0,300.1359,300.27,299.9062,299.9349,14975.0
2023-09-19 14:30:00,313.36,314.26,313.36,313.97,37559.0,299.9828,300.8443,299.9828,300.5667,37559.0
2023-09-19 14:40:00,313.99,314.05,313.67,313.73,28463.0,300.5859,300.6433,300.2795,300.337,28463.0
2023-09-19 14:50:00,313.74,313.79,313.31,313.35,21588.0,300.3465,300.3944,299.9349,299.9732,21588.0
2023-09-19 15:00:00,313.31,313.39,313.17,313.31,23810.0,299.9349,300.0115,299.8009,299.9349,23810.0
2023-09-19 15:10:00,313.28,313.46,313.12,313.46,26762.0,299.9062,300.0785,299.753,300.0785,26762.0
2023-09-19 15:20:00,313.45,314.25,313.45,314.24,25238.0,300.0689,300.8348,300.0689,300.8252,25238.0
2023-09-19 15:30:00,314.24,314.61,314.08,314.56,44665.0,300.8252,301.1794,300.672,301.1315,44665.0
2023-09-19 15:40:00,314.58,315.27,314.58,314.87,50434.0,301.1507,301.8112,301.1507,301.4283,50434.0
2023-09-19 15:50:00,314.83,315.03,314.5,314.62,183458.0,301.39,301.5815,301.0741,301.189,183458.0
2023-09-20 09:30:00,315.0,316.35,314.61,314.61,84913.0,301.5528,302.8451,301.1794,301.1794,84913.0
2023-09-20 09:40:00,314.51,315.57,314.26,315.39,49576.0,301.0837,302.0984,300.8443,301.9261,49576.0
2023-09-20 09:50:00,315.36,315.69,314.99,315.04,14253.0,301.8974,302.2133,301.5432,301.591,14253.0
2023-09-20 10:00:00,315.04,315.57,314.96,315.19,15860.0,301.591,302.0984,301.5145,301.7346,15860.0
2023-09-20 10:10:00,315.19,315.47,314.89,315.43,12154.0,301.7346,302.0027,301.4475,301.9644,12154.0
2023-09-20 10:20:00,315.44,315.5,315.21,315.39,15495.0,301.974,302.0314,301.7538,301.9261,15495.0
2023-09-20 10:30:00,315.4,315.49,314.89,314.89,16491.0,301.9357,302.0218,301.4475,301.4475,16491.0
2023-09-20 10:40:00,314.94,314.99,314.75,314.75,11558.0,301.4953,301.5432,301.3134,301.3134,11558.0
2023-09-20 10:50:00,314.77,315.0,314.59,314.83,16511.0,301.3326,301.5528,301.1603,301.39,16511.0
2023-09-20 11:00:00,314.84,315.21,314.6,315.16,18235.0,301.3996,301.7538,301.1698,301.7059,18235.0
2023-09-20 11:10:00,315.12,315.23,314.97,315.05,28644.0,301.6676,301.7729,301.524,301.6006,28644.0
2023-09-20 11:20:00,314.95,314.95,314.51,314.51,16753.0,301.5049,301.5049,301.0837,301.0837,16753.0
2023-09-20 11:30:00,314.51,314.81,314.41,314.6,11914.0,301.0837,301.3709,300.9879,301.1698,11914.0
2023-09-20 11:40:00,314.6,315.15,314.59,315.0,13905.0,301.1698,301.6964,301.1603,301.5528,13905.0
2023-09-20 11:50:00,315.01,315.56,314.9,315.53,23856.0,301.5623,302.0888,301.457,302.0601,23856.0
2023-09-20 12:00:00,315.53,315.68,315.16,315.4,24796.0,302.0601,302.2037,301.7059,301.9357,24796.0
2023-09-20 12:10:00,315.44,315.44,315.06,315.08,26743.0,301.974,301.974,301.6102,301.6293,26743.0
2023-09-20 12:20:00,315.05,315.15,314.81,314.92,18124.0,301.6006,301.6964,301.3709,301.4762,18124.0
2023-09-20 12:30:00,314.97,315.02,314.65,314.67,10284.0,301.524,301.5719,301.2177,301.2368,10284.0
2023-09-20 12:40:00,314.67,314.77,314.56,314.57,12815.0,301.2368,301.3326,301.1315,301.1411,12815.0
2023-09-20 12:50:00,314.62,315.03,314.55,315.0,57368.0,301.189,301.5815,301.122,301.5528,57368.0
2023-09-20 13:00:00,315.0,315.14,314.87,315.04,19199.0,301.5528,301.6868,301.4283,301.591,19199.0
2023-09-20 13:10:00,315.0,315.15,314.85,315.15,8000.0,301.5528,301.6964,301.4092,301.6964,8000.0
2023-09-20 13:20:00,315.04,315.18,314.7,314.74,19191.0,301.591,301.7251,301.2656,301.3039,19191.0
2023-09-20 13:30:00,314.69,314.7,314.28,314.31,15006.0,301.256,301.2656,300.8635,300.8922,15006.0
2023-09-20 13:40:00,314.18,314.22,313.84,314.05,16648.0,300.7678,300.8061,300.4423,300.6433,16648.0
2023-09-20 13:50:00,314.06,314.29,314.0,314.14,11154.0,300.6529,300.8731,300.5954,300.7295,11154.0
2023-09-20 14:00:00,314.12,314.13,312.68,313.21,43648.0,300.7103,300.7199,299.3318,299.8392,43648.0
2023-09-20 14:10:00,313.16,313.59,313.05,313.42,19620.0,299.7913,300.2029,299.686,300.0402,19620.0
2023-09-20 14:20:00,313.44,313.72,313.14,313.54,30834.0,300.0594,300.3274,299.7722,300.1551,30834.0
2023-09-20 14:30:00,313.52,314.42,313.34,313.87,26221.0,300.1359,300.9975,299.9636,300.471,26221.0
2023-09-20 14:40:00,313.92,314.11,313.31,313.35,143342.0,300.5189,300.7008,299.9349,299.9732,143342.0
2023-09-20 14:50:00,313.25,313.64,312.93,312.93,32407.0,299.8775,300.2508,299.5711,299.5711,32407.0
2023-09-20 15:00:00,312.94,313.29,312.84,313.08,27606.0,299.5807,299.9158,299.485,299.7147,27606.0
2023-09-20 15:10:00,312.92,313.17,312.51,312.56,16543.0,299.5616,299.8009,299.1691,299.2169,16543.0
2023-09-20 15:20:00,312.53,312.99,312.49,312.9,20507.0,299.1882,299.6286,299.1499,299.5424,20507.0
2023-09-20 15:30:00,312.85,312.85,311.67,311.76,51618.0,299.4945,299.4945,298.3649,298.4511,51618.0
2023-09-20 15:40:00,311.76,311.77,311.25,311.44,68034.0,298.4511,298.4606,297.9628,298.1447,68034.0
2023-09-20 15:50:00,311.44,311.56,310.8,310.85,181036.0,298.1447,298.2596,297.5321,297.5799,181036.0
2023-09-21 09:30:00,309.4,310.2,308.57,309.44,112902.0,296.1918,296.9577,295.3973,296.2301,112902.0
2023-09-21 09:40:00,309.31,310.23,309.06,309.47,37342.0,296.1057,296.9864,295.8663,296.2588,37342.0
2023-09-21 09:50:00,309.64,309.91,308.2,308.5,28671.0,296.4216,296.68,295.043,295.3302,28671.0
2023-09-21 10:00:00,308.56,309.35,308.5,309.23,38853.0,295.3877,296.144,295.3302,296.0291,38853.0
2023-09-21 10:10:00,309.35,310.03,309.35,309.54,65584.0,296.144,296.7949,296.144,296.3258,65584.0
2023-09-21 10:20:00,309.48,309.67,308.95,308.95,27125.0,296.2684,296.4503,295.761,295.761,27125.0
2023-09-21 10:30:00,309.01,309.06,308.65,309.06,25211.0,295.8185,295.8663,295.4738,295.8663,25211.0
2023-09-21 10:40:00,309.1,309.14,308.36,308.61,33738.0,295.9046,295.9429,295.1962,295.4355,33738.0
2023-09-21 10:50:00,308.65,308.84,308.37,308.69,27135.0,295.4738,295.6557,295.2058,295.5121,27135.0
2023-09-21 11:00:00,308.78,308.9,308.31,308.31,39407.0,295.5983,295.7132,295.1484,295.1484,39407.0
2023-09-21 11:10:00,308.37,308.37,307.96,308.22,18278.0,295.2058,295.2058,294.8133,295.0622,18278.0
2023-09-21 11:20:00,308.18,308.48,308.17,308.41,14209.0,295.0239,295.3111,295.0143,295.2441,14209.0
2023-09-21 11:30:00,308.45,309.07,308.4,308.92,26887.0,295.2824,295.8759,295.2345,295.7323,26887.0
2023-09-21 11:40:00,308.99,309.03,308.64,308.69,12486.0,295.7993,295.8376,295.4643,295.5121,12486.0
2023-09-21 11:50:00,308.62,308.72,308.18,308.2,15677.0,295.4451,295.5408,295.0239,295.043,15677.0
2023-09-21 12:00:00,308.14,308.43,308.0,308.39,14034.0,294.9856,295.2632,294.8516,295.2249,14034.0
2023-09-21 12:10:00,308.41,308.41,307.78,307.86,19517.0,295.2441,295.2441,294.641,294.7176,19517.0
2023-09-21 12:20:00,307.91,308.29,307.75,308.28,26256.0,294.7654,295.1292,294.6123,295.1196,26256.0
2023-09-21 12:30:00,308.31,308.32,307.91,307.95,22162.0,295.1484,295.1579,294.7654,294.8037,22162.0
2023-09-21 12:40:00,307.94,308.18,307.86,307.93,13491.0,294.7941,295.0239,294.7176,294.7846,13491.0
2023-09-21 12:50:00,307.94,308.09,307.51,307.51,13131.0,294.7941,294.9377,294.3825,294.3825,13131.0
2023-09-21 13:00:00,307.53,307.59,307.36,307.44,13577.0,294.4016,294.4591,294.2389,294.3155,13577.0
2023-09-21 13:10:00,307.45,308.62,307.38,308.5,45671.0,294.3251,295.4451,294.2581,295.3302,45671.0
2023-09-21 13:20:00,308.53,308.62,308.4,308.46,17405.0,295.359,295.4451,295.2345,295.2919,17405.0
2023-09-21 13:30:00,308.48,308.62,308.46,308.48,18147.0,295.3111,295.4451,295.2919,295.3111,18147.0
2023-09-21 13:40:00,308.47,308.71,308.41,308.5,20491.0,295.3015,295.5313,295.2441,295.3302,20491.0
2023-09-21 13:50:00,308.54,308.71,308.47,308.64,16957.0,295.3685,295.5313,295.3015,295.4643,16957.0
2023-09-21 14:00:00,308.66,308.7,308.36,308.43,54671.0,295.4834,295.5217,295.1962,295.2632,54671.0
2023-09-21 14:10:00,308.46,308.7,308.44,308.5,20893.0,295.2919,295.5217,295.2728,295.3302,20893.0
2023-09-21 14:20:00,308.55,308.7,308.11,308.11,41058.0,295.3781,295.5217,294.9569,294.9569,41058.0
2023-09-21 14:30:00,308.11,308.25,307.79,308.19,19695.0,294.9569,295.0909,294.6505,295.0335,19695.0
2023-09-21 14:40:00,308.1,308.16,307.4,307.46,22122.0,294.9473,295.0048,294.2772,294.3346,22122.0
2023-09-21 14:50:00,307.41,307.91,307.21,307.81,30057.0,294.2868,294.7654,294.0953,294.6697,30057.0
2023-09-21 15:00:00,307.81,308.19,307.64,308.03,19572.0,294.6697,295.0335,294.507,294.8803,19572.0
2023-09-21 15:10:00,308.1,308.11,307.38,307.39,19992.0,294.9473,294.9569,294.2581,294.2676,19992.0
2023-09-21 15:20:00,307.35,307.43,306.63,306.73,41633.0,294.2293,294.3059,293.5401,293.6358,41633.0
2023-09-21 15:30:00,306.72,306.82,306.42,306.67,36613.0,293.6262,293.722,293.339,293.5784,36613.0
2023-09-21 15:40:00,306.65,306.85,306.41,306.6,52855.0,293.5592,293.7507,293.3295,293.5113,52855.0
2023-09-21 15:50:00,306.56,307.19,306.35,306.77,184571.0,293.4731,294.0762,293.272,293.6741,184571.0
2023-09-22 09:30:00,306.16,307.39,305.55,306.9,57504.0,293.0901,294.2676,292.5062,293.7985,57504.0
2023-09-22 09:40:00,306.9,307.4,306.5,306.58,25680.0,293.7985,294.2772,293.4156,293.4922,25680.0
2023-09-22 09:50:00,306.59,306.64,305.75,306.33,22866.0,293.5018,293.5496,292.6976,293.2529,22866.0
2023-09-22 10:00:00,306.34,306.89,306.18,306.74,19993.0,293.2624,293.789,293.1093,293.6454,19993.0
2023-09-22 10:10:00,306.68,306.7,305.73,305.87,17965.0,293.5879,293.6071,292.6785,292.8125,17965.0
2023-09-22 10:20:00,306.01,306.51,305.76,306.5,16037.0,292.9465,293.4252,292.7072,293.4156,16037.0
2023-09-22 10:30:00,306.44,307.1,306.44,306.75,32369.0,293.3582,293.99,293.3582,293.6549,32369.0
2023-09-22 10:40:00,306.79,306.96,306.51,306.54,10556.0,293.6932,293.856,293.4252,293.4539,10556.0
2023-09-22 10:50:00,306.58,307.14,306.51,307.0,21049.0,293.4922,294.0283,293.4252,293.8943,21049.0
2023-09-22 11:00:00,307.05,307.17,306.61,307.03,15556.0,293.9421,294.057,293.5209,293.923,15556.0
2023-09-22 11:10:00,306.96,307.05,306.68,306.75,17932.0,293.856,293.9421,293.5879,293.6549,17932.0
2023-09-22 11:20:00,306.72,307.16,306.61,307.07,21894.0,293.6262,294.0474,293.5209,293.9613,21894.0
2023-09-22 11:30:00,307.06,307.42,306.93,307.36,20349.0,293.9517,294.2963,293.8273,294.2389,20349.0
2023-09-22 11:40:00,307.38,307.65,307.17,307.49,19724.0,294.2581,294.5165,294.057,294.3634,19724.0
2023-09-22 11:50:00,307.55,307.64,306.8,307.03,15855.0,294.4208,294.507,293.7028,293.923,15855.0
2023-09-22 12:00:00,307.0,307.14,306.75,306.94,11899.0,293.8943,294.0283,293.6549,293.8368,11899.0
2023-09-22 12:10:00,306.9,307.09,306.82,306.93,15318.0,293.7985,293.9804,293.722,293.8273,15318.0
2023-09-22 12:20:00,306.97,307.13,306.82,306.87,13245.0,293.8656,294.0187,293.722,293.7698,13245.0
2023-09-22 12:30:00,306.98,307.13,306.85,306.97,42988.0,293.8751,294.0187,293.7507,293.8656,42988.0
2023-09-22 12:40:00,307.03,307.14,306.51,306.72,28101.0,293.923,294.0283,293.4252,293.6262,28101.0
2023-09-22 12:50:00,306.72,306.97,306.67,306.83,22328.0,293.6262,293.8656,293.5784,293.7315,22328.0
2023-09-22 13:00:00,306.84,306.94,306.68,306.75,30163.0,293.7411,293.8368,293.5879,293.6549,30163.0
2023-09-22 13:10:00,306.74,306.85,306.41,306.51,21171.0,293.6454,293.7507,293.3295,293.4252,21171.0
2023-09-22 13:20:00,306.55,306.61,306.2,306.45,22333.0,293.4635,293.5209,293.1284,293.3678,22333.0
2023-09-22 13:30:00,306.44,306.5,306.02,306.22,29703.0,293.3582,293.4156,292.9561,293.1476,29703.0
2023-09-22 13:40:00,306.15,306.15,305.75,305.82,12898.0,293.0806,293.0806,292.6976,292.7646,12898.0
2023-09-22 13:50:00,305.76,306.32,305.7,306.2,14420.0,292.7072,293.2433,292.6498,293.1284,14420.0
2023-09-22 14:00:00,306.14,306.22,305.88,306.02,20403.0,293.071,293.1476,292.8221,292.9561,20403.0
2023-09-22 14:10:00,306.03,306.07,305.66,305.82,27647.0,292.9657,293.004,292.6115,292.7646,27647.0
2023-09-22 14:20:00,305.81,306.25,305.81,305.99,21157.0,292.7551,293.1763,292.7551,292.9274,21157.0
2023-09-22 14:30:00,305.97,306.18,305.78,305.92,18268.0,292.9082,293.1093,292.7264,292.8604,18268.0
2023-09-22 14:40:00,305.88,305.95,305.73,305.73,13202.0,292.8221,292.8891,292.6785,292.6785,13202.0
2023-09-22 14:50:00,305.79,305.96,305.68,305.92,15230.0,292.7359,292.8987,292.6306,292.8604,15230.0
2023-09-22 15:00:00,305.93,307.2,305.93,307.1,16697.0,292.87,294.0857,292.87,293.99,16697.0
2023-09-22 15:10:00,307.22,307.42,307.08,307.15,15228.0,294.1049,294.2963,293.9709,294.0379,15228.0
2023-09-22 15:20:00,307.15,307.39,306.91,307.05,19455.0,294.0379,294.2676,293.8081,293.9421,19455.0
2023-09-22 15:30:00,307.09,307.15,306.33,306.47,26614.0,293.9804,294.0379,293.2529,293.3869,26614.0
2023-09-22 15:40:00,306.47,306.51,305.77,305.86,38512.0,293.3869,293.4252,292.7168,292.8029,38512.0
2023-09-22 15:50:00,305.86,306.18,305.46,305.73,186399.0,292.8029,293.1093,292.42,292.6785,186399.0
2023-09-25 09:30:00,304.51,305.74,304.51,305.66,55049.0,291.5106,292.6881,291.5106,292.6115,55049.0
2023-09-25 09:40:00,305.77,306.61,305.77,306.09,27007.0,292.7168,293.5209,292.7168,293.0231,27007.0
2023-09-25 09:50:00,305.94,306.2,305.75,305.83,29681.0,292.8795,293.1284,292.6976,292.7742,29681.0
2023-09-25 10:00:00,305.9,306.17,305.58,306.14,18912.0,292.8412,293.0997,292.5349,293.071,18912.0
2023-09-25 10:10:00,306.15,306.84,305.83,306.58,16367.0,293.0806,293.7411,292.7742,293.4922,16367.0
2023-09-25 10:20:00,306.54,306.69,305.94,306.2,10155.0,293.4539,293.5975,292.8795,293.1284,10155.0
2023-09-25 10:30:00,306.17,306.73,306.03,306.55,27346.0,293.0997,293.6358,292.9657,293.4635,27346.0
2023-09-25 10:40:00,306.57,306.57,305.86,305.93,13314.0,293.4826,293.4826,292.8029,292.87,13314.0
2023-09-25 10:50:00,305.87,305.96,305.39,305.55,24501.0,292.8125,292.8987,292.353,292.5062,24501.0
2023-09-25 11:00:00,305.57,305.82,305.25,305.69,22181.0,292.5253,292.7646,292.219,292.6402,22181.0
2023-09-25 11:10:00,305.76,306.21,305.51,306.21,18265.0,292.7072,293.138,292.4679,293.138,18265.0
2023-09-25 11:20:00,306.33,306.35,305.62,305.71,12982.0,293.2529,293.272,292.5732,292.6593,12982.0
2023-09-25 11:30:00,305.69,306.06,305.55,306.05,17404.0,292.6402,292.9944,292.5062,292.9848,17404.0
2023-09-25 11:40:00,306.06,306.55,306.0,306.36,19176.0,292.9944,293.4635,292.937,293.2816,19176.0
2023-09-25 11:50:00,306.34,306.82,306.32,306.6,19259.0,293.2624,293.722,293.2433,293.5113,19259.0
2023-09-25 12:00:00,306.58,307.08,306.53,306.96,27790.0,293.4922,293.9709,293.4443,293.856,27790.0
2023-09-25 12:10:00,306.99,307.29,306.95,307.01,20450.0,293.8847,294.1719,293.8464,293.9038,20450.0
2023-09-25 12:20:00,307.01,307.17,306.92,306.99,14276.0,293.9038,294.057,293.8177,293.8847,14276.0
2023-09-25 12:30:00,306.98,307.13,306.85,306.87,16651.0,293.8751,294.0187,293.7507,293.7698,16651.0
2023-09-25 12:40:00,306.9,306.96,306.85,306.9,12774.0,293.7985,293.856,293.7507,293.7985,12774.0
2023-09-25 12:50:00,306.87,306.87,306.36,306.68,14403.0,293.7698,293.7698,293.2816,293.5879,14403.0
2023-09-25 13:00:00,306.63,306.85,306.45,306.8,11800.0,293.5401,293.7507,293.3678,293.7028,11800.0
2023-09-25 13:10:00,306.75,306.91,306.54,306.63,16407.0,293.6549,293.8081,293.4539,293.5401,16407.0
2023-09-25 13:20:00,306.57,306.69,306.2,306.4,13687.0,293.4826,293.5975,293.1284,293.3199,13687.0
2023-09-25 13:30:00,306.4,306.6,306.24,306.5,12027.0,293.3199,293.5113,293.1667,293.4156,12027.0
2023-09-25 13:40:00,306.5,306.5,306.0,306.13,10334.0,293.4156,293.4156,292.937,293.0614,10334.0
2023-09-25 13:50:00,306.11,306.27,305.99,306.14,8716.0,293.0423,293.1954,292.9274,293.071,8716.0
2023-09-25 14:00:00,306.15,306.85,306.14,306.45,22542.0,293.0806,293.7507,293.071,293.3678,22542.0
2023-09-25 14:10:00,306.46,306.61,306.09,306.18,18273.0,293.3773,293.5209,293.0231,293.1093,18273.0
2023-09-25 14:20:00,306.16,306.27,305.89,305.99,20038.0,293.0901,293.1954,292.8317,292.9274,20038.0
2023-09-25 14:30:00,306.01,306.5,305.81,306.16,18198.0,292.9465,293.4156,292.7551,293.0901,18198.0
2023-09-25 14:40:00,306.13,306.33,305.86,306.01,15758.0,293.0614,293.2529,292.8029,292.9465,15758.0
2023-09-25 14:50:00,306.03,306.12,305.8,305.8,12302.0,292.9657,293.0518,292.7455,292.7455,12302.0
2023-09-25 15:00:00,305.75,305.82,305.35,305.35,17610.0,292.6976,292.7646,292.3147,292.3147,17610.0
2023-09-25 15:10:00,305.32,306.33,305.29,306.27,25163.0,292.286,293.2529,292.2573,293.1954,25163.0
2023-09-25 15:20:00,306.33,306.33,305.68,305.89,25926.0,293.2529,293.2529,292.6306,292.8317,25926.0
2023-09-25 15:30:00,305.91,306.08,305.51,305.61,44191.0,292.8508,293.0135,292.4679,292.5636,44191.0
2023-09-25 15:40:00,305.63,306.14,305.56,306.14,50284.0,292.5828,293.071,292.5157,293.071,50284.0
2023-09-25 15:50:00,306.12,306.86,305.71,306.51,189996.0,293.0518,293.7603,292.6593,293.4252,189996.0
2023-09-26 09:30:00,304.52,305.81,304.51,305.3,74190.0,291.5201,292.7551,291.5106,292.2668,74190.0
2023-09-26 09:40:00,305.41,305.59,304.5,304.58,18106.0,292.3722,292.5445,291.501,291.5776,18106.0
2023-09-26 09:50:00,304.5,304.53,303.5,304.09,64117.0,291.501,291.5297,290.5437,291.1085,64117.0
2023-09-26 10:00:00,304.05,304.19,303.61,303.61,56629.0,291.0702,291.2042,290.649,290.649,56629.0
2023-09-26 10:10:00,303.72,303.86,303.09,303.25,31040.0,290.7543,290.8883,290.1512,290.3044,31040.0
2023-09-26 10:20:00,303.24,303.89,302.99,303.67,79158.0,290.2948,290.917,290.0555,290.7064,79158.0
2023-09-26 10:30:00,303.81,303.99,303.22,303.39,23839.0,290.8405,291.0128,290.2756,290.4384,23839.0
2023-09-26 10:40:00,303.44,304.64,303.38,304.42,33655.0,290.4862,291.635,290.4288,291.4244,33655.0
2023-09-26 10:50:00,304.42,304.55,304.11,304.31,25745.0,291.4244,291.5489,291.1276,291.3191,25745.0
2023-09-26 11:00:00,304.32,304.75,304.32,304.66,41661.0,291.3287,291.7403,291.3287,291.6542,41661.0
2023-09-26 11:10:00,304.66,304.77,304.45,304.55,12654.0,291.6542,291.7595,291.4531,291.5489,12654.0
2023-09-26 11:20:00,304.54,304.57,304.22,304.22,26995.0,291.5393,291.568,291.233,291.233,26995.0
2023-09-26 11:30:00,304.21,304.55,303.89,304.5,45566.0,291.2234,291.5489,290.917,291.501,45566.0
2023-09-26 11:40:00,304.43,304.76,304.07,304.46,12267.0,291.434,291.7499,291.0894,291.4627,12267.0
2023-09-26 11:50:00,304.49,304.54,304.2,304.45,18797.0,291.4914,291.5393,291.2138,291.4531,18797.0
2023-09-26 12:00:00,304.43,304.72,304.22,304.72,16798.0,291.434,291.7116,291.233,291.7116,16798.0
2023-09-26 12:10:00,304.71,304.93,304.51,304.55,14297.0,291.702,291.9126,291.5106,291.5489,14297.0
2023-09-26 12:20:00,304.55,304.75,304.49,304.64,11562.0,291.5489,291.7403,291.4914,291.635,11562.0
2023-09-26 12:30:00,304.63,304.63,304.29,304.33,10582.0,291.6254,291.6254,291.3,291.3383,10582.0
2023-09-26 12:40:00,304.33,304.38,303.84,303.95,19450.0,291.3383,291.3861,290.8692,290.9745,19450.0
2023-09-26 12:50:00,303.92,304.06,303.57,303.57,20724.0,290.9458,291.0798,290.6107,290.6107,20724.0
2023-09-26 13:00:00,303.66,303.72,303.21,303.68,21468.0,290.6969,290.7543,290.2661,290.716,21468.0
2023-09-26 13:10:00,303.69,303.69,303.23,303.28,20670.0,290.7256,290.7256,290.2852,290.3331,20670.0
2023-09-26 13:20:00,303.32,303.48,303.16,303.22,18418.0,290.3714,290.5245,290.2182,290.2756,18418.0
2023-09-26 13:30:00,303.16,303.28,302.67,302.69,22626.0,290.2182,290.3331,289.7491,289.7683,22626.0
2023-09-26 13:40:00,302.64,302.84,302.55,302.59,40800.0,289.7204,289.9119,289.6342,289.6725,40800.0
2023-09-26 13:50:00,302.61,303.12,302.55,302.99,45114.0,289.6917,290.1799,289.6342,290.0555,45114.0
2023-09-26 14:00:00,303.01,303.03,302.11,302.11,39157.0,290.0746,290.0938,289.213,289.213,39157.0
2023-09-26 14:10:00,302.1,302.17,301.65,301.66,28238.0,289.2035,289.2705,288.7727,288.7822,28238.0
2023-09-26 14:20:00,301.66,302.1,301.63,301.84,26399.0,288.7822,289.2035,288.7535,288.9546,26399.0
2023-09-26 14:30:00,301.83,302.2,301.69,302.04,28378.0,288.945,289.2992,288.811,289.146,28378.0
2023-09-26 14:40:00,302.01,302.38,302.0,302.1,26920.0,289.1173,289.4715,289.1077,289.2035,26920.0
2023-09-26 14:50:00,302.11,302.41,301.99,302.4,26223.0,289.213,289.5002,289.0981,289.4906,26223.0
2023-09-26 15:00:00,302.42,302.67,302.21,302.63,22775.0,289.5098,289.7491,289.3088,289.7108,22775.0
2023-09-26 15:10:00,302.62,302.83,302.29,302.33,27148.0,289.7013,289.9023,289.3853,289.4236,27148.0
2023-09-26 15:20:00,302.36,302.89,302.27,302.78,25476.0,289.4524,289.9597,289.3662,289.8544,25476.0
2023-09-26 15:30:00,302.79,302.92,302.51,302.91,32937.0,289.864,289.9884,289.596,289.9789,32937.0
2023-09-26 15:40:00,302.9,303.08,302.47,302.47,32948.0,289.9693,290.1416,289.5577,289.5577,32948.0
2023-09-26 15:50:00,302.45,302.83,302.3,302.56,173212.0,289.5385,289.9023,289.3949,289.6438,173212.0
2023-09-27 09:30:00,303.0,304.22,303.0,303.72,72307.0,290.065,291.233,290.065,290.7543,72307.0
2023-09-27 09:40:00,303.69,303.84,302.79,303.68,16879.0,290.7256,290.8692,289.864,290.716,16879.0
2023-09-27 09:50:00,303.74,303.8,302.99,303.19,20874.0,290.7734,290.8309,290.0555,290.2469,20874.0
2023-09-27 10:00:00,303.32,303.6,303.05,303.43,21565.0,290.3714,290.6394,290.1129,290.4767,21565.0
2023-09-27 10:10:00,303.39,303.6,303.17,303.51,31460.0,290.4384,290.6394,290.2278,290.5533,31460.0
2023-09-27 10:20:00,303.55,304.2,303.5,304.15,31108.0,290.5916,291.2138,290.5437,291.1659,31108.0
2023-09-27 10:30:00,304.12,304.18,303.41,303.42,32582.0,291.1372,291.1947,290.4575,290.4671,32582.0
2023-09-27 10:40:00,303.32,303.34,302.62,303.03,32774.0,290.3714,290.3905,289.7013,290.0938,32774.0
2023-09-27 10:50:00,303.03,303.04,301.91,302.0,23488.0,290.0938,290.1033,289.0216,289.1077,23488.0
2023-09-27 11:00:00,301.99,302.29,301.68,302.0,21232.0,289.0981,289.3853,288.8014,289.1077,21232.0
2023-09-27 11:10:00,302.05,302.15,301.43,301.5,17486.0,289.1556,289.2513,288.5621,288.6291,17486.0
2023-09-27 11:20:00,301.51,302.53,301.46,302.19,25111.0,288.6386,289.6151,288.5908,289.2896,25111.0
2023-09-27 11:30:00,302.18,302.43,301.97,302.01,19089.0,289.28,289.5194,289.079,289.1173,19089.0
2023-09-27 11:40:00,301.97,301.97,301.22,301.43,18213.0,289.079,289.079,288.361,288.5621,18213.0
2023-09-27 11:50:00,301.44,301.71,301.01,301.71,27656.0,288.5716,288.8301,288.16,288.8301,27656.0
2023-09-27 12:00:00,301.69,301.69,300.97,301.15,26183.0,288.811,288.811,288.1217,288.294,26183.0
2023-09-27 12:10:00,301.19,301.38,301.0,301.02,18355.0,288.3323,288.5142,288.1504,288.1696,18355.0
2023-09-27 12:20:00,301.01,301.37,300.85,301.37,24048.0,288.16,288.5046,288.0068,288.5046,24048.0
2023-09-27 12:30:00,301.35,301.77,301.3,301.41,21275.0,288.4855,288.8875,288.4376,288.5429,21275.0
2023-09-27 12:40:00,301.39,301.87,301.39,301.44,12735.0,288.5238,288.9833,288.5238,288.5716,12735.0
2023-09-27 12:50:00,301.47,301.73,301.18,301.25,16965.0,288.6003,288.8492,288.3227,288.3897,16965.0
2023-09-27 13:00:00,301.26,301.67,301.19,301.6,18164.0,288.3993,288.7918,288.3323,288.7248,18164.0
2023-09-27 13:10:00,301.66,301.73,300.91,301.04,20266.0,288.7822,288.8492,288.0643,288.1887,20266.0
2023-09-27 13:20:00,300.99,300.99,300.38,300.44,28892.0,288.1408,288.1408,287.5569,287.6143,28892.0
2023-09-27 13:30:00,300.42,300.52,300.12,300.32,24861.0,287.5952,287.6909,287.308,287.4994,24861.0
2023-09-27 13:40:00,300.2,300.56,300.03,300.42,17378.0,287.3846,287.7292,287.2218,287.5952,17378.0
2023-09-27 13:50:00,300.44,300.76,300.41,300.56,14109.0,287.6143,287.9207,287.5856,287.7292,14109.0
2023-09-27 14:00:00,300.58,300.59,300.13,300.24,22402.0,287.7483,287.7579,287.3176,287.4229,22402.0
2023-09-27 14:10:00,300.14,300.37,300.05,300.08,22163.0,287.3271,287.5473,287.241,287.2697,22163.0
2023-09-27 14:20:00,300.1,300.44,299.9,300.42,44240.0,287.2888,287.6143,287.0974,287.5952,44240.0
2023-09-27 14:30:00,300.51,301.15,300.51,301.12,24478.0,287.6813,288.294,287.6813,288.2653,24478.0
2023-09-27 14:40:00,301.04,301.35,300.79,301.22,21642.0,288.1887,288.4855,287.9494,288.361,21642.0
2023-09-27 14:50:00,301.08,301.72,301.06,301.59,36607.0,288.227,288.8397,288.2079,288.7152,36607.0
2023-09-27 15:00:00,301.57,302.36,301.47,302.22,17159.0,288.6961,289.4524,288.6003,289.3183,17159.0
2023-09-27 15:10:00,302.26,302.38,301.67,301.7,29714.0,289.3566,289.4715,288.7918,288.8205,29714.0
2023-09-27 15:20:00,301.73,302.27,301.72,302.08,27897.0,288.8492,289.3662,288.8397,289.1843,27897.0
2023-09-27 15:30:00,302.06,302.09,301.62,301.81,30914.0,289.1652,289.1939,288.7439,288.9258,30914.0
2023-09-27 15:40:00,301.8,301.8,301.06,301.35,51231.0,288.9163,288.9163,288.2079,288.4855,51231.0
2023-09-27 15:50:00,301.4,301.94,301.37,301.94,154400.0,288.5333,289.0503,288.5046,289.0503,154400.0
2023-09-28 09:30:00,301.67,302.64,301.44,302.09,61338.0,288.7918,289.7204,288.5716,289.1939,61338.0
2023-09-28 09:40:00,302.24,302.4,300.75,300.83,35533.0,289.3375,289.4906,287.9111,287.9877,35533.0
2023-09-28 09:50:00,300.98,302.56,300.98,302.54,37820.0,288.1313,289.6438,288.1313,289.6247,37820.0
2023-09-28 10:00:00,302.48,303.12,302.4,302.4,31829.0,289.5672,290.1799,289.4906,289.4906,31829.0
2023-09-28 10:10:00,302.32,302.7,302.07,302.68,21300.0,289.4141,289.7778,289.1747,289.7587,21300.0
2023-09-28 10:20:00,302.75,302.83,302.15,302.5,14286.0,289.8257,289.9023,289.2513,289.5864,14286.0
2023-09-28 10:30:00,302.58,302.58,301.64,302.31,20480.0,289.663,289.663,288.7631,289.4045,20480.0
2023-09-28 10:40:00,302.29,302.78,301.99,302.59,19621.0,289.3853,289.8544,289.0981,289.6725,19621.0
2023-09-28 10:50:00,302.68,302.94,302.39,302.72,24698.0,289.7587,290.0076,289.4811,289.797,24698.0
2023-09-28 11:00:00,302.63,303.47,302.52,303.45,35479.0,289.7108,290.515,289.6055,290.4958,35479.0
2023-09-28 11:10:00,303.49,303.51,302.83,302.93,22830.0,290.5341,290.5533,289.9023,289.998,22830.0
2023-09-28 11:20:00,302.89,304.01,302.88,303.93,21212.0,289.9597,291.0319,289.9502,290.9553,21212.0
2023-09-28 11:30:00,303.96,304.6,303.91,304.37,34364.0,290.9841,291.5967,290.9362,291.3765,34364.0
2023-09-28 11:40:00,304.37,304.7,304.29,304.65,23810.0,291.3765,291.6925,291.3,291.6446,23810.0
2023-09-28 11:50:00,304.68,304.75,304.28,304.6,31680.0,291.6733,291.7403,291.2904,291.5967,31680.0
2023-09-28 12:00:00,304.63,304.67,304.37,304.44,23711.0,291.6254,291.6637,291.3765,291.4436,23711.0
2023-09-28 12:10:00,304.43,304.5,304.12,304.32,20951.0,291.434,291.501,291.1372,291.3287,20951.0
2023-09-28 12:20:00,304.36,304.88,304.22,304.84,17492.0,291.367,291.8648,291.233,291.8265,17492.0
2023-09-28 12:30:00,304.82,304.86,304.36,304.54,15390.0,291.8073,291.8456,291.367,291.5393,15390.0
2023-09-28 12:40:00,304.56,304.84,304.27,304.39,13827.0,291.5584,291.8265,291.2808,291.3957,13827.0
2023-09-28 12:50:00,304.27,304.49,303.93,304.25,16398.0,291.2808,291.4914,290.9553,291.2617,16398.0
2023-09-28 13:00:00,304.29,304.43,303.47,303.96,18218.0,291.3,291.434,290.515,290.9841,18218.0
2023-09-28 13:10:00,304.14,304.22,303.78,303.89,12929.0,291.1564,291.233,290.8117,290.917,12929.0
2023-09-28 13:20:00,303.86,304.2,303.55,303.56,14686.0,290.8883,291.2138,290.5916,290.6011,14686.0
2023-09-28 13:30:00,303.62,303.64,303.06,303.34,23665.0,290.6586,290.6777,290.1225,290.3905,23665.0
2023-09-28 13:40:00,303.41,303.42,303.02,303.35,19391.0,290.4575,290.4671,290.0842,290.4001,19391.0
2023-09-28 13:50:00,303.46,303.57,303.25,303.43,11932.0,290.5054,290.6107,290.3044,290.4767,11932.0
2023-09-28 14:00:00,303.4,303.53,303.07,303.48,14730.0,290.448,290.5724,290.132,290.5245,14730.0
2023-09-28 14:10:00,303.42,304.11,303.34,303.92,20816.0,290.4671,291.1276,290.3905,290.9458,20816.0
2023-09-28 14:20:00,303.9,303.97,303.58,303.78,16478.0,290.9266,290.9936,290.6203,290.8117,16478.0
2023-09-28 14:30:00,303.78,303.83,302.93,303.24,17134.0,290.8117,290.8596,289.998,290.2948,17134.0
2023-09-28 14:40:00,303.19,303.49,303.08,303.15,12697.0,290.2469,290.5341,290.1416,290.2086,12697.0
2023-09-28 14:50:00,303.22,303.79,303.08,303.79,16188.0,290.2756,290.8213,290.1416,290.8213,16188.0
2023-09-28 15:00:00,303.82,304.09,303.77,303.82,12375.0,290.85,291.1085,290.8022,290.85,12375.0
2023-09-28 15:10:00,303.89,304.39,303.89,304.21,16315.0,290.917,291.3957,290.917,291.2234,16315.0
2023-09-28 15:20:00,304.23,304.39,304.05,304.39,33282.0,291.2425,291.3957,291.0702,291.3957,33282.0
2023-09-28 15:30:00,304.42,304.47,303.06,303.09,44748.0,291.4244,291.4723,290.1225,290.1512,44748.0
2023-09-28 15:40:00,303.07,303.61,303.07,303.23,52737.0,290.132,290.649,290.132,290.2852,52737.0
2023-09-28 15:50:00,303.19,303.77,303.02,303.52,159119.0,290.2469,290.8022,290.0842,290.5628,159119.0
2023-09-29 09:30:00,304.95,305.67,304.34,305.21,83911.0,291.9318,292.6211,291.3478,292.1807,83911.0
2023-09-29 09:40:00,305.2,305.2,303.14,303.63,45894.0,292.1711,292.1711,290.1991,290.6681,45894.0
2023-09-29 09:50:00,303.64,305.44,303.64,305.12,29616.0,290.6777,292.4009,290.6777,292.0945,29616.0
2023-09-29 10:00:00,305.01,305.19,304.36,304.5,22553.0,291.9892,292.1615,291.367,291.501,22553.0
2023-09-29 10:10:00,304.43,304.47,303.38,303.81,41902.0,291.434,291.4723,290.4288,290.8405,41902.0
2023-09-29 10:20:00,303.73,303.83,303.26,303.61,32067.0,290.7639,290.8596,290.3139,290.649,32067.0
2023-09-29 10:30:00,303.63,304.12,303.54,303.91,27738.0,290.6681,291.1372,290.582,290.9362,27738.0
2023-09-29 10:40:00,303.9,304.19,303.57,303.75,34798.0,290.9266,291.2042,290.6107,290.783,34798.0
2023-09-29 10:50:00,303.77,304.08,303.53,303.68,17791.0,290.8022,291.0989,290.5724,290.716,17791.0
2023-09-29 11:00:00,303.66,303.81,303.0,303.09,29004.0,290.6969,290.8405,290.065,290.1512,29004.0
2023-09-29 11:10:00,303.19,303.57,303.03,303.5,21677.0,290.2469,290.6107,290.0938,290.5437,21677.0
2023-09-29 11:20:00,303.49,304.16,303.09,303.09,17767.0,290.5341,291.1755,290.1512,290.1512,17767.0
2023-09-29 11:30:00,303.09,303.37,302.25,302.42,23866.0,290.1512,290.4192,289.347,289.5098,23866.0
2023-09-29 11:40:00,302.39,302.85,302.38,302.68,18573.0,289.4811,289.9214,289.4715,289.7587,18573.0
2023-09-29 11:50:00,302.69,302.83,302.32,302.77,15144.0,289.7683,289.9023,289.4141,289.8449,15144.0
2023-09-29 12:00:00,302.71,302.82,302.37,302.74,13076.0,289.7874,289.8927,289.4619,289.8161,13076.0
2023-09-29 12:10:00,302.64,302.97,302.05,302.31,16696.0,289.7204,290.0363,289.1556,289.4045,16696.0
2023-09-29 12:20:00,302.32,302.45,301.98,302.2,13910.0,289.4141,289.5385,289.0886,289.2992,13910.0
2023-09-29 12:30:00,302.24,302.52,302.1,302.16,13564.0,289.3375,289.6055,289.2035,289.2609,13564.0
2023-09-29 12:40:00,302.14,302.4,301.63,301.63,11972.0,289.2417,289.4906,288.7535,288.7535,11972.0
2023-09-29 12:50:00,301.67,301.75,301.29,301.31,11203.0,288.7918,288.8684,288.428,288.4472,11203.0
2023-09-29 13:00:00,301.32,301.32,300.55,300.75,21108.0,288.4568,288.4568,287.7196,287.9111,21108.0
2023-09-29 13:10:00,300.86,300.95,300.5,300.7,12756.0,288.0164,288.1025,287.6718,287.8632,12756.0
2023-09-29 13:20:00,300.82,301.5,300.75,301.18,17677.0,287.9781,288.6291,287.9111,288.3227,17677.0
2023-09-29 13:30:00,301.15,301.29,300.61,300.97,23135.0,288.294,288.428,287.7771,288.1217,23135.0
2023-09-29 13:40:00,300.98,301.15,300.6,300.61,21041.0,288.1313,288.294,287.7675,287.7771,21041.0
2023-09-29 13:50:00,300.63,300.95,300.14,300.21,25011.0,287.7962,288.1025,287.3271,287.3941,25011.0
2023-09-29 14:00:00,300.17,300.57,299.82,300.56,40487.0,287.3558,287.7388,287.0208,287.7292,40487.0
2023-09-29 14:10:00,300.56,300.82,300.3,300.39,17938.0,287.7292,287.9781,287.4803,287.5665,17938.0
2023-09-29 14:20:00,300.36,300.83,300.29,300.42,26177.0,287.5377,287.9877,287.4707,287.5952,26177.0
2023-09-29 14:30:00,300.4,300.68,300.31,300.56,24312.0,287.576,287.8441,287.4899,287.7292,24312.0
2023-09-29 14:40:00,300.62,301.19,300.61,300.9,21010.0,287.7866,288.3323,287.7771,288.0547,21010.0
2023-09-29 14:50:00,300.87,301.69,300.66,301.59,22746.0,288.026,288.811,287.8249,288.7152,22746.0
2023-09-29 15:00:00,301.69,302.02,301.12,301.34,26255.0,288.811,289.1269,288.2653,288.4759,26255.0
2023-09-29 15:10:00,301.28,301.81,301.17,301.58,21404.0,288.4185,288.9258,288.3132,288.7057,21404.0
2023-09-29 15:20:00,301.51,301.73,301.21,301.63,21136.0,288.6386,288.8492,288.3514,288.7535,21136.0
2023-09-29 15:30:00,301.62,301.67,301.08,301.6,31176.0,288.7439,288.7918,288.227,288.7248,31176.0
2023-09-29 15:40:00,301.56,301.96,301.26,301.86,43251.0,288.6865,289.0694,288.3993,288.9737,43251.0
2023-09-29 15:50:00,301.83,302.5,301.26,302.15,256898.0,288.945,289.5864,288.3993,289.2513,256898.0
2023-10-02 09:30:00,300.52,302.16,300.52,301.85,107279.0,287.6909,289.2609,287.6909,288.9641,107279.0
2023-10-02 09:40:00,301.79,302.3,301.19,301.84,83316.0,288.9067,289.3949,288.3323,288.9546,83316.0
2023-10-02 09:50:00,301.85,302.59,301.37,302.54,32650.0,288.9641,289.6725,288.5046,289.6247,32650.0
2023-10-02 10:00:00,302.49,303.45,302.36,303.13,46638.0,289.5768,290.4958,289.4524,290.1895,46638.0
2023-10-02 10:10:00,303.02,303.02,302.13,302.25,21841.0,290.0842,290.0842,289.2322,289.347,21841.0
2023-10-02 10:20:00,302.34,302.89,302.04,302.13,14775.0,289.4332,289.9597,289.146,289.2322,14775.0
2023-10-02 10:30:00,302.13,302.35,301.8,302.07,31386.0,289.2322,289.4428,288.9163,289.1747,31386.0
2023-10-02 10:40:00,302.05,302.6,301.53,302.38,37935.0,289.1556,289.6821,288.6578,289.4715,37935.0
2023-10-02 10:50:00,302.41,302.59,302.04,302.21,40263.0,289.5002,289.6725,289.146,289.3088,40263.0
2023-10-02 11:00:00,302.18,302.66,302.09,302.28,29030.0,289.28,289.7395,289.1939,289.3758,29030.0
2023-10-02 11:10:00,302.28,302.68,302.04,302.28,37478.0,289.3758,289.7587,289.146,289.3758,37478.0
2023-10-02 11:20:00,302.24,302.89,302.16,302.85,13181.0,289.3375,289.9597,289.2609,289.9214,13181.0
2023-10-02 11:30:00,302.92,303.11,302.07,302.24,16298.0,289.9884,290.1703,289.1747,289.3375,16298.0
2023-10-02 11:40:00,302.25,302.43,301.62,301.69,34166.0,289.347,289.5194,288.7439,288.811,34166.0
2023-10-02 11:50:00,301.62,301.75,300.58,300.86,34942.0,288.7439,288.8684,287.7483,288.0164,34942.0
2023-10-02 12:00:00,300.86,300.87,300.28,300.38,9109.0,288.0164,288.026,287.4611,287.5569,9109.0
2023-10-02 12:10:00,300.46,300.89,300.28,300.33,10336.0,287.6335,288.0451,287.4611,287.509,10336.0
2023-10-02 12:20:00,300.31,300.59,300.16,300.28,14977.0,287.4899,287.7579,287.3463,287.4611,14977.0
2023-10-02 12:30:00,300.25,300.28,299.77,300.04,13239.0,287.4324,287.4611,286.9729,287.2314,13239.0
2023-10-02 12:40:00,299.97,300.07,299.16,299.16,17891.0,287.1644,287.2601,286.389,286.389,17891.0
2023-10-02 12:50:00,299.18,299.47,299.06,299.45,13944.0,286.4081,286.6857,286.2932,286.6666,13944.0
2023-10-02 13:00:00,299.43,299.88,299.43,299.67,10087.0,286.6474,287.0782,286.6474,286.8772,10087.0
2023-10-02 13:10:00,299.68,300.02,299.35,299.9,10586.0,286.8868,287.2122,286.5708,287.0974,10586.0
2023-10-02 13:20:00,300.08,300.2,299.95,300.19,8929.0,287.2697,287.3846,287.1452,287.375,8929.0
2023-10-02 13:30:00,300.23,300.34,299.77,299.88,16090.0,287.4133,287.5186,286.9729,287.0782,16090.0
2023-10-02 13:40:00,299.91,300.24,299.76,299.76,15931.0,287.1069,287.4229,286.9633,286.9633,15931.0
2023-10-02 13:50:00,299.82,299.91,299.41,299.43,16474.0,287.0208,287.1069,286.6283,286.6474,16474.0
2023-10-02 14:00:00,299.47,299.93,299.29,299.78,20288.0,286.6857,287.1261,286.5134,286.9825,20288.0
2023-10-02 14:10:00,299.82,300.54,299.56,299.69,21699.0,287.0208,287.71,286.7719,286.8963,21699.0
2023-10-02 14:20:00,299.7,299.7,298.91,298.93,20845.0,286.9059,286.9059,286.1496,286.1688,20845.0
2023-10-02 14:30:00,298.93,299.21,298.82,298.86,24356.0,286.1688,286.4368,286.0635,286.1018,24356.0
2023-10-02 14:40:00,298.86,299.19,298.71,299.09,19125.0,286.1018,286.4177,285.9582,286.3219,19125.0
2023-10-02 14:50:00,299.23,299.59,299.11,299.16,21477.0,286.456,286.8006,286.3411,286.389,21477.0
2023-10-02 15:00:00,299.16,299.17,298.57,298.97,30434.0,286.389,286.3985,285.8241,286.2071,30434.0
2023-10-02 15:10:00,298.99,299.06,298.46,298.69,25557.0,286.2262,286.2932,285.7188,285.939,25557.0
2023-10-02 15:20:00,298.64,299.57,298.59,299.27,21269.0,285.8912,286.7815,285.8433,286.4943,21269.0
2023-10-02 15:30:00,299.25,299.43,299.08,299.33,33740.0,286.4751,286.6474,286.3124,286.5517,33740.0
2023-10-02 15:40:00,299.32,299.43,299.1,299.15,48591.0,286.5421,286.6474,286.3315,286.3794,48591.0
2023-10-02 15:50:00,299.11,299.89,298.98,299.83,200997.0,286.3411,287.0878,286.2166,287.0304,200997.0
2023-10-03 09:30:00,297.91,298.3,295.57,295.75,152721.0,285.1923,285.5657,282.9522,283.1245,152721.0
2023-10-03 09:40:00,295.8,296.59,295.1,296.51,95970.0,283.1724,283.9287,282.5023,283.8521,95970.0
2023-10-03 09:50:00,296.54,296.73,295.36,295.39,54202.0,283.8808,284.0627,282.7512,282.7799,54202.0
2023-10-03 10:00:00,295.39,295.39,292.64,292.65,137739.0,282.7799,282.7799,280.1473,280.1569,137739.0
2023-10-03 10:10:00,292.69,293.7,291.32,291.55,79770.0,280.1952,281.162,278.8836,279.1038,79770.0
2023-10-03 10:20:00,291.56,292.18,290.65,291.95,118001.0,279.1134,279.7069,278.2422,279.4868,118001.0
2023-10-03 10:30:00,291.95,292.94,291.78,292.52,35432.0,279.4868,280.4345,279.324,280.0324,35432.0
2023-10-03 10:40:00,292.59,292.68,291.65,291.84,36727.0,280.0994,280.1856,279.1996,279.3814,36727.0
2023-10-03 10:50:00,291.97,292.98,291.58,292.68,37591.0,279.5059,280.4728,279.1325,280.1856,37591.0
2023-10-03 11:00:00,292.68,292.87,292.18,292.33,29370.0,280.1856,280.3675,279.7069,279.8505,29370.0
2023-10-03 11:10:00,292.31,293.07,292.0,292.89,46870.0,279.8314,280.5589,279.5346,280.3866,46870.0
2023-10-03 11:20:00,292.91,293.03,292.19,292.31,36486.0,280.4058,280.5206,279.7165,279.8314,36486.0
2023-10-03 11:30:00,292.32,292.55,291.6,292.01,27116.0,279.841,280.0611,279.1517,279.5442,27116.0
2023-10-03 11:40:00,292.11,292.42,292.05,292.42,25622.0,279.6399,279.9367,279.5825,279.9367,25622.0
2023-10-03 11:50:00,292.35,292.42,291.77,292.17,25135.0,279.8697,279.9367,279.3144,279.6974,25135.0
2023-10-03 12:00:00,292.24,293.12,292.2,292.92,33153.0,279.7644,280.6068,279.7261,280.4153,33153.0
2023-10-03 12:10:00,292.87,293.09,292.67,292.85,16902.0,280.3675,280.5781,280.176,280.3483,16902.0
2023-10-03 12:20:00,292.82,293.35,292.64,293.16,26734.0,280.3196,280.827,280.1473,280.6451,26734.0
2023-10-03 12:30:00,293.18,293.19,292.63,292.63,17484.0,280.6642,280.6738,280.1377,280.1377,17484.0
2023-10-03 12:40:00,292.64,292.86,292.34,292.86,16576.0,280.1473,280.3579,279.8601,280.3579,16576.0
2023-10-03 12:50:00,292.84,292.85,292.4,292.59,20281.0,280.3388,280.3483,279.9175,280.0994,20281.0
2023-10-03 13:00:00,292.63,293.09,292.4,292.4,16315.0,280.1377,280.5781,279.9175,279.9175,16315.0
2023-10-03 13:10:00,292.47,292.49,292.07,292.12,14374.0,279.9846,280.0037,279.6016,279.6495,14374.0
2023-10-03 13:20:00,292.06,292.35,291.54,291.7,19147.0,279.5921,279.8697,279.0943,279.2474,19147.0
2023-10-03 13:30:00,291.72,291.81,291.4,291.57,19923.0,279.2666,279.3527,278.9602,279.123,19923.0
2023-10-03 13:40:00,291.72,291.78,291.19,291.3,18870.0,279.2666,279.324,278.7592,278.8645,18870.0
2023-10-03 13:50:00,291.32,291.48,291.1,291.1,30684.0,278.8836,279.0368,278.673,278.673,30684.0
2023-10-03 14:00:00,291.03,291.36,290.76,290.87,27595.0,278.606,278.9219,278.3476,278.4529,27595.0
2023-10-03 14:10:00,290.96,291.05,290.34,290.51,21677.0,278.539,278.6252,277.9455,278.1082,21677.0
2023-10-03 14:20:00,290.59,290.68,290.08,290.19,45123.0,278.1848,278.271,277.6966,277.8019,45123.0
2023-10-03 14:30:00,290.15,290.93,290.07,290.88,44959.0,277.7636,278.5103,277.687,278.4624,44959.0
2023-10-03 14:40:00,290.97,291.0,290.6,290.99,32305.0,278.5486,278.5773,278.1944,278.5677,32305.0
2023-10-03 14:50:00,290.99,291.43,290.92,291.12,50031.0,278.5677,278.989,278.5007,278.6922,50031.0
2023-10-03 15:00:00,291.11,291.33,290.64,290.7,37640.0,278.6826,278.8932,278.2327,278.2901,37640.0
2023-10-03 15:10:00,290.75,290.8,290.27,290.51,37888.0,278.338,278.3858,277.8785,278.1082,37888.0
2023-10-03 15:20:00,290.52,291.03,290.4,290.97,27054.0,278.1178,278.606,278.0029,278.5486,27054.0
2023-10-03 15:30:00,290.97,291.4,290.74,291.4,52577.0,278.5486,278.9602,278.3284,278.9602,52577.0
2023-10-03 15:40:00,291.4,292.07,291.37,291.78,55299.0,278.9602,279.6016,278.9315,279.324,55299.0
2023-10-03 15:50:00,291.76,292.32,291.63,292.15,182240.0,279.3049,279.841,279.1804,279.6782,182240.0
2023-10-04 09:30:00,293.36,294.21,293.12,293.56,98506.0,280.8366,281.6503,280.6068,281.028,98506.0
2023-10-04 09:40:00,293.62,293.84,291.74,291.74,45418.0,281.0855,281.2961,279.2857,279.2857,45418.0
2023-10-04 09:50:00,291.85,293.09,291.7,292.79,33009.0,279.391,280.5781,279.2474,280.2909,33009.0
2023-10-04 10:00:00,292.64,293.0,291.62,291.92,42532.0,280.1473,280.4919,279.1708,279.458,42532.0
2023-10-04 10:10:00,292.05,292.22,291.62,291.95,31210.0,279.5825,279.7452,279.1708,279.4868,31210.0
2023-10-04 10:20:00,292.0,292.02,290.53,290.83,35417.0,279.5346,279.5538,278.1274,278.4146,35417.0
2023-10-04 10:30:00,290.76,291.34,290.63,291.05,42913.0,278.3476,278.9028,278.2231,278.6252,42913.0
2023-10-04 10:40:00,291.13,291.29,290.36,290.54,39363.0,278.7018,278.8549,277.9646,278.1369,39363.0
2023-10-04 10:50:00,290.46,291.07,290.46,290.68,29329.0,278.0604,278.6443,278.0604,278.271,29329.0
2023-10-04 11:00:00,290.68,291.19,290.38,291.04,21033.0,278.271,278.7592,277.9838,278.6156,21033.0
2023-10-04 11:10:00,291.09,291.78,291.0,291.78,22310.0,278.6635,279.324,278.5773,279.324,22310.0
2023-10-04 11:20:00,291.79,292.16,291.42,291.99,30082.0,279.3336,279.6878,278.9794,279.525,30082.0
2023-10-04 11:30:00,291.97,292.19,291.5,292.15,26454.0,279.5059,279.7165,279.056,279.6782,26454.0
2023-10-04 11:40:00,292.13,292.62,291.56,292.39,29391.0,279.6591,280.1282,279.1134,279.908,29391.0
2023-10-04 11:50:00,292.35,292.92,292.29,292.84,13306.0,279.8697,280.4153,279.8122,280.3388,13306.0
2023-10-04 12:00:00,292.9,292.93,292.26,292.42,24787.0,280.3962,280.4249,279.7835,279.9367,24787.0
2023-10-04 12:10:00,292.41,292.5,292.09,292.44,20841.0,279.9271,280.0133,279.6208,279.9558,20841.0
2023-10-04 12:20:00,292.43,292.5,292.02,292.15,14060.0,279.9463,280.0133,279.5538,279.6782,14060.0
2023-10-04 12:30:00,292.21,292.46,292.0,292.0,16646.0,279.7357,279.975,279.5346,279.5346,16646.0
2023-10-04 12:40:00,291.87,292.41,291.84,292.33,18778.0,279.4102,279.9271,279.3814,279.8505,18778.0
2023-10-04 12:50:00,292.36,292.52,291.79,291.79,12891.0,279.8793,280.0324,279.3336,279.3336,12891.0
2023-10-04 13:00:00,291.92,291.95,291.55,291.88,24156.0,279.458,279.4868,279.1038,279.4197,24156.0
2023-10-04 13:10:00,291.78,291.85,291.47,291.55,8839.0,279.324,279.391,279.0272,279.1038,8839.0
2023-10-04 13:20:00,291.57,291.77,291.32,291.37,18087.0,279.123,279.3144,278.8836,278.9315,18087.0
2023-10-04 13:30:00,291.36,291.45,291.11,291.26,11995.0,278.9219,279.0081,278.6826,278.8262,11995.0
2023-10-04 13:40:00,291.24,291.56,291.1,291.43,16921.0,278.8071,279.1134,278.673,278.989,16921.0
2023-10-04 13:50:00,291.43,291.47,290.83,291.0,12219.0,278.989,279.0272,278.4146,278.5773,12219.0
2023-10-04 14:00:00,291.0,291.02,290.57,290.87,26540.0,278.5773,278.5965,278.1657,278.4529,26540.0
2023-10-04 14:10:00,290.88,291.2,290.71,291.2,18775.0,278.4624,278.7688,278.2997,278.7688,18775.0
2023-10-04 14:20:00,291.2,291.2,290.49,290.95,28013.0,278.7688,278.7688,278.0891,278.5294,28013.0
2023-10-04 14:30:00,290.96,291.2,290.81,291.16,16121.0,278.539,278.7688,278.3954,278.7305,16121.0
2023-10-04 14:40:00,291.2,291.43,290.98,291.25,18333.0,278.7688,278.989,278.5582,278.8166,18333.0
2023-10-04 14:50:00,291.24,291.66,291.19,291.47,20887.0,278.8071,279.2091,278.7592,279.0272,20887.0
2023-10-04 15:00:00,291.42,291.75,291.39,291.75,18604.0,278.9794,279.2953,278.9507,279.2953,18604.0
2023-10-04 15:10:00,291.78,292.6,291.69,292.55,35255.0,279.324,280.109,279.2379,280.0611,35255.0
2023-10-04 15:20:00,292.5,292.81,292.35,292.36,44951.0,280.0133,280.31,279.8697,279.8793,44951.0
2023-10-04 15:30:00,292.45,292.73,292.17,292.34,29976.0,279.9654,280.2335,279.6974,279.8601,29976.0
2023-10-04 15:40:00,292.36,292.44,292.03,292.18,45759.0,279.8793,279.9558,279.5633,279.7069,45759.0
2023-10-04 15:50:00,292.16,292.8,291.91,292.18,202030.0,279.6878,280.3005,279.4485,279.7069,202030.0
2023-10-05 09:30:00,292.0,292.67,290.98,290.98,75767.0,279.5346,280.176,278.5582,278.5582,75767.0
2023-10-05 09:40:00,291.14,291.71,290.65,291.01,39736.0,278.7113,279.257,278.2422,278.5869,39736.0
2023-10-05 09:50:00,290.96,291.52,290.66,290.81,35475.0,278.539,279.0751,278.2518,278.3954,35475.0
2023-10-05 10:00:00,290.87,290.96,290.23,290.75,35380.0,278.4529,278.539,277.8402,278.338,35380.0
2023-10-05 10:10:00,290.82,291.35,290.58,291.34,27509.0,278.405,278.9124,278.1752,278.9028,27509.0
2023-10-05 10:20:00,291.33,291.42,290.58,291.37,30807.0,278.8932,278.9794,278.1752,278.9315,30807.0
2023-10-05 10:30:00,291.25,291.41,290.52,290.59,19103.0,278.8166,278.9698,278.1178,278.1848,19103.0
2023-10-05 10:40:00,290.57,290.89,290.26,290.56,33923.0,278.1657,278.472,277.8689,278.1561,33923.0
2023-10-05 10:50:00,290.66,291.33,290.65,291.19,16967.0,278.2518,278.8932,278.2422,278.7592,16967.0
2023-10-05 11:00:00,291.13,291.22,290.27,290.48,15995.0,278.7018,278.7879,277.8785,278.0795,15995.0
2023-10-05 11:10:00,290.48,291.1,290.48,290.89,14637.0,278.0795,278.673,278.0795,278.472,14637.0
2023-10-05 11:20:00,290.93,291.24,290.69,290.81,11171.0,278.5103,278.8071,278.2805,278.3954,11171.0
2023-10-05 11:30:00,290.81,291.13,290.51,291.06,14151.0,278.3954,278.7018,278.1082,278.6347,14151.0
2023-10-05 11:40:00,291.19,291.65,291.12,291.47,13823.0,278.7592,279.1996,278.6922,279.0272,13823.0
2023-10-05 11:50:00,291.36,291.59,291.0,291.0,12266.0,278.9219,279.1421,278.5773,278.5773,12266.0
2023-10-05 12:00:00,291.12,291.52,291.01,291.45,7997.0,278.6922,279.0751,278.5869,279.0081,7997.0
2023-10-05 12:10:00,291.45,292.06,291.44,291.89,16393.0,279.0081,279.5921,278.9985,279.4293,16393.0
2023-10-05 12:20:00,291.96,292.36,291.95,292.19,15341.0,279.4963,279.8793,279.4868,279.7165,15341.0
2023-10-05 12:30:00,292.24,292.35,291.93,291.96,12577.0,279.7644,279.8697,279.4676,279.4963,12577.0
2023-10-05 12:40:00,291.86,291.86,291.54,291.54,12959.0,279.4006,279.4006,279.0943,279.0943,12959.0
2023-10-05 12:50:00,291.57,291.7,291.28,291.57,7499.0,279.123,279.2474,278.8454,279.123,7499.0
2023-10-05 13:00:00,291.59,291.75,290.89,290.89,12893.0,279.1421,279.2953,278.472,278.472,12893.0
2023-10-05 13:10:00,290.97,291.58,290.97,291.4,10689.0,278.5486,279.1325,278.5486,278.9602,10689.0
2023-10-05 13:20:00,291.33,291.48,291.0,291.22,12391.0,278.8932,279.0368,278.5773,278.7879,12391.0
2023-10-05 13:30:00,291.19,292.17,290.97,291.91,17283.0,278.7592,279.6974,278.5486,279.4485,17283.0
2023-10-05 13:40:00,291.91,292.1,291.82,291.97,11693.0,279.4485,279.6303,279.3623,279.5059,11693.0
2023-10-05 13:50:00,291.83,291.84,291.45,291.81,11547.0,279.3719,279.3814,279.0081,279.3527,11547.0
2023-10-05 14:00:00,291.85,292.04,291.6,291.62,18887.0,279.391,279.5729,279.1517,279.1708,18887.0
2023-10-05 14:10:00,291.49,291.91,291.35,291.76,27017.0,279.0464,279.4485,278.9124,279.3049,27017.0
2023-10-05 14:20:00,291.79,291.86,291.24,291.41,29720.0,279.3336,279.4006,278.8071,278.9698,29720.0
2023-10-05 14:30:00,291.54,292.4,291.48,292.34,10235.0,279.0943,279.9175,279.0368,279.8601,10235.0
2023-10-05 14:40:00,292.46,292.6,292.06,292.23,21376.0,279.975,280.109,279.5921,279.7548,21376.0
2023-10-05 14:50:00,292.25,292.45,292.16,292.37,14014.0,279.7739,279.9654,279.6878,279.8888,14014.0
2023-10-05 15:00:00,292.45,292.48,292.24,292.39,26355.0,279.9654,279.9941,279.7644,279.908,26355.0
2023-10-05 15:10:00,292.3,292.3,291.65,292.02,23890.0,279.8218,279.8218,279.1996,279.5538,23890.0
2023-10-05 15:20:00,292.02,292.53,291.96,292.53,19967.0,279.5538,280.042,279.4963,280.042,19967.0
2023-10-05 15:30:00,292.49,292.62,292.09,292.13,22132.0,280.0037,280.1282,279.6208,279.6591,22132.0
2023-10-05 15:40:00,292.15,292.34,292.03,292.21,34228.0,279.6782,279.8601,279.5633,279.7357,34228.0
2023-10-05 15:50:00,292.23,292.28,291.67,291.69,171817.0,279.7548,279.8027,279.2187,279.2379,171817.0
2023-10-06 09:30:00,290.76,290.78,289.2,289.52,75022.0,278.3476,278.3667,276.8541,277.1605,75022.0
2023-10-06 09:40:00,289.24,290.26,289.07,289.51,47352.0,276.8924,277.8689,276.7297,277.1509,47352.0
2023-10-06 09:50:00,289.5,289.67,288.34,288.88,28173.0,277.1413,277.3041,276.0309,276.5478,28173.0
2023-10-06 10:00:00,288.87,288.87,287.73,287.73,65701.0,276.5382,276.5382,275.4469,275.4469,65701.0
2023-10-06 10:10:00,287.7,287.96,287.48,287.77,45961.0,275.4182,275.6671,275.2076,275.4852,45961.0
2023-10-06 10:20:00,287.76,288.45,287.39,288.44,33219.0,275.4756,276.1362,275.1214,276.1266,33219.0
2023-10-06 10:30:00,288.55,289.35,288.55,289.3,37274.0,276.2319,276.9977,276.2319,276.9499,37274.0
2023-10-06 10:40:00,289.22,289.66,288.93,289.02,36049.0,276.8733,277.2945,276.5957,276.6818,36049.0
2023-10-06 10:50:00,289.0,289.2,288.56,289.11,10454.0,276.6627,276.8541,276.2415,276.768,10454.0
2023-10-06 11:00:00,289.13,290.59,289.02,290.59,84565.0,276.7871,278.1848,276.6818,278.1848,84565.0
2023-10-06 11:10:00,290.49,291.12,290.16,290.28,33495.0,278.0891,278.6922,277.7732,277.888,33495.0
2023-10-06 11:20:00,290.3,291.59,290.19,291.18,26375.0,277.9072,279.1421,277.8019,278.7496,26375.0
2023-10-06 11:30:00,291.19,292.04,291.09,292.0,27541.0,278.7592,279.5729,278.6635,279.5346,27541.0
2023-10-06 11:40:00,291.99,293.04,291.94,293.04,66902.0,279.525,280.5302,279.4772,280.5302,66902.0
2023-10-06 11:50:00,293.1,293.84,292.96,293.58,48584.0,280.5877,281.2961,280.4536,281.0472,48584.0
2023-10-06 12:00:00,293.62,293.86,293.18,293.37,46028.0,281.0855,281.3152,280.6642,280.8461,46028.0
2023-10-06 12:10:00,293.32,293.41,292.77,293.24,41082.0,280.7983,280.8844,280.2717,280.7217,41082.0
2023-10-06 12:20:00,293.24,293.25,292.38,292.56,50342.0,280.7217,280.7313,279.8984,280.0707,50342.0
2023-10-06 12:30:00,292.63,292.67,292.03,292.11,14000.0,280.1377,280.176,279.5633,279.6399,14000.0
2023-10-06 12:40:00,292.22,292.68,292.01,292.39,18983.0,279.7452,280.1856,279.5442,279.908,18983.0
2023-10-06 12:50:00,292.37,292.37,291.64,291.88,43743.0,279.8888,279.8888,279.19,279.4197,43743.0
2023-10-06 13:00:00,291.86,292.47,291.83,292.08,24665.0,279.4006,279.9846,279.3719,279.6112,24665.0
2023-10-06 13:10:00,292.11,292.94,291.92,292.78,22884.0,279.6399,280.4345,279.458,280.2813,22884.0
2023-10-06 13:20:00,292.78,293.26,292.52,293.02,19829.0,280.2813,280.7408,280.0324,280.5111,19829.0
2023-10-06 13:30:00,293.05,293.47,292.89,293.19,14202.0,280.5398,280.9419,280.3866,280.6738,14202.0
2023-10-06 13:40:00,293.21,293.27,292.74,292.96,15258.0,280.693,280.7504,280.243,280.4536,15258.0
2023-10-06 13:50:00,292.91,293.38,292.72,293.37,11963.0,280.4058,280.8557,280.2239,280.8461,11963.0
2023-10-06 14:00:00,293.37,293.38,293.07,293.28,15989.0,280.8461,280.8557,280.5589,280.76,15989.0
2023-10-06 14:10:00,293.28,293.75,293.28,293.59,15460.0,280.76,281.2099,280.76,281.0567,15460.0
2023-10-06 14:20:00,293.52,294.04,293.51,293.96,18751.0,280.9897,281.4875,280.9802,281.4109,18751.0
2023-10-06 14:30:00,293.96,294.45,293.89,294.39,21463.0,281.4109,281.88,281.3439,281.8226,21463.0
2023-10-06 14:40:00,294.37,294.54,294.24,294.35,18897.0,281.8034,281.9662,281.679,281.7843,18897.0
2023-10-06 14:50:00,294.33,294.37,294.1,294.19,14601.0,281.7652,281.8034,281.545,281.6311,14601.0
2023-10-06 15:00:00,294.21,294.24,293.76,293.96,16932.0,281.6503,281.679,281.2195,281.4109,16932.0
2023-10-06 15:10:00,293.92,293.92,293.46,293.66,19739.0,281.3727,281.3727,280.9323,281.1238,19739.0
2023-10-06 15:20:00,293.67,293.85,293.51,293.81,21506.0,281.1333,281.3056,280.9802,281.2674,21506.0
2023-10-06 15:30:00,293.83,293.85,293.41,293.62,22195.0,281.2865,281.3056,280.8844,281.0855,22195.0
2023-10-06 15:40:00,293.68,293.74,293.36,293.51,45751.0,281.1429,281.2003,280.8366,280.9802,45751.0
2023-10-06 15:50:00,293.51,293.51,292.67,292.75,194212.0,280.9802,280.9802,280.176,280.2526,194212.0
2023-10-09 09:30:00,290.3,291.43,289.68,291.17,80060.0,277.9072,278.989,277.3137,278.7401,80060.0
2023-10-09 09:40:00,291.13,291.53,290.08,290.7,44950.0,278.7018,279.0847,277.6966,278.2901,44950.0
2023-10-09 09:50:00,290.62,290.91,290.36,290.61,25994.0,278.2135,278.4912,277.9646,278.204,25994.0
2023-10-09 10:00:00,290.53,291.06,289.89,290.63,34270.0,278.1274,278.6347,277.5147,278.2231,34270.0
2023-10-09 10:10:00,290.66,291.22,290.6,291.22,26357.0,278.2518,278.7879,278.1944,278.7879,26357.0
2023-10-09 10:20:00,291.13,291.45,290.89,291.01,18234.0,278.7018,279.0081,278.472,278.5869,18234.0
2023-10-09 10:30:00,290.96,291.15,290.57,290.61,22212.0,278.539,278.7209,278.1657,278.204,22212.0
2023-10-09 10:40:00,290.64,291.0,290.34,290.35,20854.0,278.2327,278.5773,277.9455,277.9551,20854.0
2023-10-09 10:50:00,290.35,290.5,290.05,290.07,19422.0,277.9551,278.0987,277.6679,277.687,19422.0
2023-10-09 11:00:00,290.07,290.39,289.99,290.14,26741.0,277.687,277.9933,277.6104,277.754,26741.0
2023-10-09 11:10:00,290.24,290.43,290.13,290.32,10598.0,277.8498,278.0316,277.7444,277.9263,10598.0
2023-10-09 11:20:00,290.34,290.86,290.18,290.82,17170.0,277.9455,278.4433,277.7923,278.405,17170.0
2023-10-09 11:30:00,290.84,291.38,290.84,291.24,18370.0,278.4241,278.9411,278.4241,278.8071,18370.0
2023-10-09 11:40:00,291.24,291.46,290.95,291.23,16438.0,278.8071,279.0177,278.5294,278.7975,16438.0
2023-10-09 11:50:00,291.15,291.6,291.1,291.52,31188.0,278.7209,279.1517,278.673,279.0751,31188.0
2023-10-09 12:00:00,291.68,292.52,291.55,292.32,13450.0,279.2283,280.0324,279.1038,279.841,13450.0
2023-10-09 12:10:00,292.34,292.66,292.24,292.62,14466.0,279.8601,280.1664,279.7644,280.1282,14466.0
2023-10-09 12:20:00,292.66,292.9,292.27,292.39,14322.0,280.1664,280.3962,279.7931,279.908,14322.0
2023-10-09 12:30:00,292.49,292.58,292.33,292.41,12526.0,280.0037,280.0899,279.8505,279.9271,12526.0
2023-10-09 12:40:00,292.44,292.6,292.04,292.12,16671.0,279.9558,280.109,279.5729,279.6495,16671.0
2023-10-09 12:50:00,292.17,292.39,291.95,292.07,10519.0,279.6974,279.908,279.4868,279.6016,10519.0
2023-10-09 13:00:00,292.19,292.42,291.94,292.36,13098.0,279.7165,279.9367,279.4772,279.8793,13098.0
2023-10-09 13:10:00,292.34,292.69,292.19,292.59,13428.0,279.8601,280.1952,279.7165,280.0994,13428.0
2023-10-09 13:20:00,292.67,292.99,292.49,292.92,13596.0,280.176,280.4824,280.0037,280.4153,13596.0
2023-10-09 13:30:00,292.93,293.39,292.93,293.39,15315.0,280.4249,280.8653,280.4249,280.8653,15315.0
2023-10-09 13:40:00,293.5,294.39,293.5,294.25,19816.0,280.9706,281.8226,280.9706,281.6886,19816.0
2023-10-09 13:50:00,294.21,294.36,294.08,294.34,24882.0,281.6503,281.7939,281.5258,281.7747,24882.0
2023-10-09 14:00:00,294.34,294.75,294.06,294.75,30810.0,281.7747,282.1672,281.5067,282.1672,30810.0
2023-10-09 14:10:00,294.65,294.93,294.59,294.78,22417.0,282.0715,282.3395,282.0141,282.1959,22417.0
2023-10-09 14:20:00,294.77,295.0,294.64,294.87,24814.0,282.1864,282.4065,282.0619,282.2821,24814.0
2023-10-09 14:30:00,294.89,294.94,294.42,294.71,25185.0,282.3012,282.3491,281.8513,282.1289,25185.0
2023-10-09 14:40:00,294.77,295.22,294.73,295.0,17671.0,282.1864,282.6172,282.1481,282.4065,17671.0
2023-10-09 14:50:00,295.08,295.53,295.08,295.29,17239.0,282.4831,282.9139,282.4831,282.6842,17239.0
2023-10-09 15:00:00,295.24,295.4,294.83,295.04,31675.0,282.6363,282.7895,282.2438,282.4448,31675.0
2023-10-09 15:10:00,295.02,295.11,294.62,294.63,29536.0,282.4257,282.5119,282.0428,282.0523,29536.0
2023-10-09 15:20:00,294.65,294.94,294.55,294.67,29546.0,282.0715,282.3491,281.9758,282.0906,29546.0
2023-10-09 15:30:00,294.69,294.71,294.4,294.68,28280.0,282.1098,282.1289,281.8322,282.1002,28280.0
2023-10-09 15:40:00,294.69,294.94,294.52,294.89,46832.0,282.1098,282.3491,281.947,282.3012,46832.0
2023-10-09 15:50:00,294.82,295.37,294.72,295.36,113983.0,282.2342,282.7608,282.1385,282.7512,113983.0
2023-10-10 09:30:00,296.69,297.32,295.32,295.59,67287.0,284.0244,284.6275,282.7129,282.9714,67287.0
2023-10-10 09:40:00,295.75,296.08,295.17,295.8,19743.0,283.1245,283.4404,282.5693,283.1724,19743.0
2023-10-10 09:50:00,295.8,296.08,295.32,296.0,26057.0,283.1724,283.4404,282.7129,283.3639,26057.0
2023-10-10 10:00:00,296.04,297.42,296.03,297.31,21551.0,283.4022,284.7232,283.3926,284.6179,21551.0
2023-10-10 10:10:00,297.35,298.26,297.31,297.88,23508.0,284.6562,285.5274,284.6179,285.1636,23508.0
2023-10-10 10:20:00,297.97,298.43,297.73,298.32,21737.0,285.2498,285.6901,285.02,285.5848,21737.0
2023-10-10 10:30:00,298.28,298.51,298.04,298.43,19045.0,285.5465,285.7667,285.3168,285.6901,19045.0
2023-10-10 10:40:00,298.34,298.36,297.74,298.08,23862.0,285.604,285.6231,285.0296,285.3551,23862.0
2023-10-10 10:50:00,297.94,298.46,297.91,298.42,23626.0,285.221,285.7188,285.1923,285.6806,23626.0
2023-10-10 11:00:00,298.45,299.43,298.33,299.35,42747.0,285.7093,286.6474,285.5944,286.5708,42747.0
2023-10-10 11:10:00,299.36,299.65,298.88,299.57,29004.0,286.5804,286.858,286.1209,286.7815,29004.0
2023-10-10 11:20:00,299.53,299.58,299.28,299.43,22245.0,286.7432,286.791,286.5038,286.6474,22245.0
2023-10-10 11:30:00,299.46,299.55,299.02,299.25,24345.0,286.6762,286.7623,286.2549,286.4751,24345.0
2023-10-10 11:40:00,299.19,299.72,299.18,299.45,16143.0,286.4177,286.9251,286.4081,286.6666,16143.0
2023-10-10 11:50:00,299.43,299.65,299.34,299.64,25681.0,286.6474,286.858,286.5613,286.8485,25681.0
2023-10-10 12:00:00,299.73,300.09,299.69,299.99,17244.0,286.9346,287.2793,286.8963,287.1835,17244.0
2023-10-10 12:10:00,300.03,300.46,300.02,300.26,23236.0,287.2218,287.6335,287.2122,287.442,23236.0
2023-10-10 12:20:00,300.25,300.44,299.97,300.43,21468.0,287.4324,287.6143,287.1644,287.6047,21468.0
2023-10-10 12:30:00,300.47,300.63,300.29,300.42,22092.0,287.643,287.7962,287.4707,287.5952,22092.0
2023-10-10 12:40:00,300.43,300.58,300.25,300.37,27221.0,287.6047,287.7483,287.4324,287.5473,27221.0
2023-10-10 12:50:00,300.36,300.51,300.21,300.49,24067.0,287.5377,287.6813,287.3941,287.6622,24067.0
2023-10-10 13:00:00,300.4,300.48,299.06,299.39,22677.0,287.576,287.6526,286.2932,286.6091,22677.0
2023-10-10 13:10:00,299.31,299.75,299.08,299.69,15116.0,286.5326,286.9538,286.3124,286.8963,15116.0
2023-10-10 13:20:00,299.6,299.9,299.54,299.9,19067.0,286.8102,287.0974,286.7527,287.0974,19067.0
2023-10-10 13:30:00,299.9,300.3,299.81,300.28,17679.0,287.0974,287.4803,287.0112,287.4611,17679.0
2023-10-10 13:40:00,300.31,300.59,300.21,300.59,21669.0,287.4899,287.7579,287.3941,287.7579,21669.0
2023-10-10 13:50:00,300.65,300.67,300.18,300.3,47243.0,287.8154,287.8345,287.3654,287.4803,47243.0
2023-10-10 14:00:00,300.31,300.54,300.15,300.15,32566.0,287.4899,287.71,287.3367,287.3367,32566.0
2023-10-10 14:10:00,300.13,300.25,299.29,299.45,23017.0,287.3176,287.4324,286.5134,286.6666,23017.0
2023-10-10 14:20:00,299.47,299.9,299.03,299.66,26918.0,286.6857,287.0974,286.2645,286.8676,26918.0
2023-10-10 14:30:00,299.69,300.13,299.58,299.92,32110.0,286.8963,287.3176,286.791,287.1165,32110.0
2023-10-10 14:40:00,299.93,300.48,299.75,300.06,28520.0,287.1261,287.6526,286.9538,287.2505,28520.0
2023-10-10 14:50:00,300.11,300.11,299.36,299.55,27850.0,287.2984,287.2984,286.5804,286.7623,27850.0
2023-10-10 15:00:00,299.57,299.61,299.31,299.54,36747.0,286.7815,286.8198,286.5326,286.7527,36747.0
2023-10-10 15:10:00,299.55,299.6,299.2,299.21,32441.0,286.7623,286.8102,286.4273,286.4368,32441.0
2023-10-10 15:20:00,299.2,299.2,298.7,298.94,47827.0,286.4273,286.4273,285.9486,286.1784,47827.0
2023-10-10 15:30:00,298.91,299.17,298.78,298.89,33400.0,286.1496,286.3985,286.0252,286.1305,33400.0
2023-10-10 15:40:00,298.92,299.56,298.9,299.54,43452.0,286.1592,286.7719,286.1401,286.7527,43452.0
2023-10-10 15:50:00,299.5,299.59,299.04,299.26,205773.0,286.7144,286.8006,286.2741,286.4847,205773.0
2023-10-11 09:30:00,299.74,300.85,298.76,298.76,64836.0,286.9442,288.0068,286.006,286.006,64836.0
2023-10-11 09:40:00,298.81,298.93,297.57,298.15,52371.0,286.0539,286.1688,284.8668,285.4221,52371.0
2023-10-11 09:50:00,298.08,298.49,296.86,297.12,46440.0,285.3551,285.7476,284.1871,284.436,46440.0
2023-10-11 10:00:00,297.0,297.57,296.79,296.94,33669.0,284.3212,284.8668,284.1201,284.2637,33669.0
2023-10-11 10:10:00,296.91,297.05,296.48,296.96,22502.0,284.235,284.369,283.8234,284.2829,22502.0
2023-10-11 10:20:00,297.01,297.37,296.55,297.23,29721.0,284.3307,284.6754,283.8904,284.5414,29721.0
2023-10-11 10:30:00,297.31,297.6,297.05,297.09,17465.0,284.6179,284.8956,284.369,284.4073,17465.0
2023-10-11 10:40:00,297.18,297.38,296.97,297.26,26046.0,284.4935,284.6849,284.2925,284.5701,26046.0
2023-10-11 10:50:00,297.24,297.84,297.17,297.5,22492.0,284.5509,285.1253,284.4839,284.7998,22492.0
2023-10-11 11:00:00,297.5,297.8,297.25,297.28,18853.0,284.7998,285.087,284.5605,284.5892,18853.0
2023-10-11 11:10:00,297.25,297.38,296.69,296.73,28188.0,284.5605,284.6849,284.0244,284.0627,28188.0
2023-10-11 11:20:00,296.8,297.06,296.71,296.75,19174.0,284.1297,284.3786,284.0436,284.0818,19174.0
2023-10-11 11:30:00,296.75,296.85,296.55,296.65,15126.0,284.0818,284.1776,283.8904,283.9861,15126.0
2023-10-11 11:40:00,296.63,296.95,296.52,296.86,13618.0,283.967,284.2733,283.8617,284.1871,13618.0
2023-10-11 11:50:00,296.93,297.12,296.83,296.9,19113.0,284.2542,284.436,284.1584,284.2254,19113.0
2023-10-11 12:00:00,296.9,296.95,296.57,296.8,11971.0,284.2254,284.2733,283.9095,284.1297,11971.0
2023-10-11 12:10:00,296.82,296.85,296.27,296.53,15171.0,284.1489,284.1776,283.6223,283.8712,15171.0
2023-10-11 12:20:00,296.54,296.64,296.14,296.51,15242.0,283.8808,283.9765,283.4979,283.8521,15242.0
2023-10-11 12:30:00,296.46,297.13,296.45,297.07,10164.0,283.8042,284.4456,283.7946,284.3882,10164.0
2023-10-11 12:40:00,297.03,297.25,297.0,297.24,14448.0,284.3499,284.5605,284.3212,284.5509,14448.0
2023-10-11 12:50:00,297.18,297.29,296.88,297.27,18520.0,284.4935,284.5988,284.2063,284.5796,18520.0
2023-10-11 13:00:00,297.23,297.34,296.88,297.0,17643.0,284.5414,284.6467,284.2063,284.3212,17643.0
2023-10-11 13:10:00,297.0,297.04,296.3,296.35,18930.0,284.3212,284.3595,283.6511,283.6989,18930.0
2023-10-11 13:20:00,296.32,296.55,296.23,296.46,14387.0,283.6702,283.8904,283.584,283.8042,14387.0
2023-10-11 13:30:00,296.36,296.57,296.05,296.57,25855.0,283.7085,283.9095,283.4117,283.9095,25855.0
2023-10-11 13:40:00,296.57,296.63,296.0,296.17,29812.0,283.9095,283.967,283.3639,283.5266,29812.0
2023-10-11 13:50:00,296.13,296.35,296.08,296.28,13864.0,283.4883,283.6989,283.4404,283.6319,13864.0
2023-10-11 14:00:00,296.34,296.68,296.0,296.13,29219.0,283.6893,284.0148,283.3639,283.4883,29219.0
2023-10-11 14:10:00,296.11,296.55,295.9,296.47,20844.0,283.4692,283.8904,283.2681,283.8138,20844.0
2023-10-11 14:20:00,296.52,297.2,296.51,296.82,34423.0,283.8617,284.5126,283.8521,284.1489,34423.0
2023-10-11 14:30:00,296.81,297.27,296.81,297.05,26632.0,284.1393,284.5796,284.1393,284.369,26632.0
2023-10-11 14:40:00,297.06,297.44,297.02,297.24,20968.0,284.3786,284.7424,284.3403,284.5509,20968.0
2023-10-11 14:50:00,297.18,297.44,297.09,297.18,15572.0,284.4935,284.7424,284.4073,284.4935,15572.0
2023-10-11 15:00:00,297.25,297.6,297.07,297.22,13566.0,284.5605,284.8956,284.3882,284.5318,13566.0
2023-10-11 15:10:00,297.29,297.3,296.94,297.15,11696.0,284.5988,284.6084,284.2637,284.4648,11696.0
2023-10-11 15:20:00,297.2,297.48,297.07,297.37,15398.0,284.5126,284.7807,284.3882,284.6754,15398.0
2023-10-11 15:30:00,297.32,297.79,297.26,297.79,19527.0,284.6275,285.0774,284.5701,285.0774,19527.0
2023-10-11 15:40:00,297.73,298.23,297.59,297.73,34671.0,285.02,285.4987,284.886,285.02,34671.0
2023-10-11 15:50:00,297.75,298.11,297.72,297.86,109259.0,285.0392,285.3838,285.0104,285.1445,109259.0
2023-10-12 09:30:00,297.7,297.7,295.26,296.09,67347.0,284.9913,284.9913,282.6555,283.45,67347.0
2023-10-12 09:40:00,296.15,296.45,294.77,295.16,23558.0,283.5075,283.7946,282.1864,282.5597,23558.0
2023-10-12 09:50:00,295.22,295.22,294.19,294.47,33969.0,282.6172,282.6172,281.6311,281.8992,33969.0
2023-10-12 10:00:00,294.46,294.46,293.18,293.56,88716.0,281.8896,281.8896,280.6642,281.028,88716.0
2023-10-12 10:10:00,293.64,293.89,293.31,293.69,34956.0,281.1046,281.3439,280.7887,281.1525,34956.0
2023-10-12 10:20:00,293.68,293.76,292.9,292.91,37747.0,281.1429,281.2195,280.3962,280.4058,37747.0
2023-10-12 10:30:00,292.9,292.96,292.37,292.59,47518.0,280.3962,280.4536,279.8888,280.0994,47518.0
2023-10-12 10:40:00,292.56,292.81,292.06,292.8,23471.0,280.0707,280.31,279.5921,280.3005,23471.0
2023-10-12 10:50:00,292.77,292.81,292.14,292.73,27553.0,280.2717,280.31,279.6686,280.2335,27553.0
2023-10-12 11:00:00,292.75,292.76,291.92,292.05,19586.0,280.2526,280.2622,279.458,279.5825,19586.0
2023-10-12 11:10:00,292.12,292.52,291.94,292.51,45125.0,279.6495,280.0324,279.4772,280.0228,45125.0
2023-10-12 11:20:00,292.52,293.24,292.13,292.94,26281.0,280.0324,280.7217,279.6591,280.4345,26281.0
2023-10-12 11:30:00,292.79,293.28,292.79,293.14,32646.0,280.2909,280.76,280.2909,280.626,32646.0
2023-10-12 11:40:00,293.13,293.22,292.73,293.06,28874.0,280.6164,280.7025,280.2335,280.5494,28874.0
2023-10-12 11:50:00,293.06,293.71,293.06,293.48,24896.0,280.5494,281.1716,280.5494,280.9514,24896.0
2023-10-12 12:00:00,293.53,293.88,293.23,293.68,25063.0,280.9993,281.3344,280.7121,281.1429,25063.0
2023-10-12 12:10:00,293.73,294.27,293.62,294.23,17697.0,281.1908,281.7077,281.0855,281.6694,17697.0
2023-10-12 12:20:00,294.31,294.52,294.01,294.32,18683.0,281.746,281.947,281.4588,281.7556,18683.0
2023-10-12 12:30:00,294.31,294.32,293.9,294.28,17668.0,281.746,281.7556,281.3535,281.7173,17668.0
2023-10-12 12:40:00,294.28,294.3,293.91,293.97,22952.0,281.7173,281.7364,281.3631,281.4205,22952.0
2023-10-12 12:50:00,293.97,294.01,293.57,293.84,27299.0,281.4205,281.4588,281.0376,281.2961,27299.0
2023-10-12 13:00:00,293.79,293.79,292.63,292.88,23679.0,281.2482,281.2482,280.1377,280.3771,23679.0
2023-10-12 13:10:00,292.81,292.81,292.34,292.63,16409.0,280.31,280.31,279.8601,280.1377,16409.0
2023-10-12 13:20:00,292.64,292.64,291.92,291.99,16866.0,280.1473,280.1473,279.458,279.525,16866.0
2023-10-12 13:30:00,291.96,292.15,291.71,291.77,19211.0,279.4963,279.6782,279.257,279.3144,19211.0
2023-10-12 13:40:00,291.8,291.87,291.53,291.83,15614.0,279.3432,279.4102,279.0847,279.3719,15614.0
2023-10-12 13:50:00,291.86,291.86,291.32,291.43,29019.0,279.4006,279.4006,278.8836,278.989,29019.0
2023-10-12 14:00:00,291.47,291.59,290.98,291.0,23592.0,279.0272,279.1421,278.5582,278.5773,23592.0
2023-10-12 14:10:00,291.08,291.3,290.77,291.24,17691.0,278.6539,278.8645,278.3571,278.8071,17691.0
2023-10-12 14:20:00,291.29,292.06,291.29,291.9,20395.0,278.8549,279.5921,278.8549,279.4389,20395.0
2023-10-12 14:30:00,291.9,292.08,291.49,291.67,19543.0,279.4389,279.6112,279.0464,279.2187,19543.0
2023-10-12 14:40:00,291.7,292.12,291.56,292.09,18543.0,279.2474,279.6495,279.1134,279.6208,18543.0
2023-10-12 14:50:00,292.1,292.34,291.86,292.12,15549.0,279.6303,279.8601,279.4006,279.6495,15549.0
2023-10-12 15:00:00,292.06,292.59,292.01,292.49,14531.0,279.5921,280.0994,279.5442,280.0037,14531.0
2023-10-12 15:10:00,292.46,292.66,292.2,292.63,18422.0,279.975,280.1664,279.7261,280.1377,18422.0
2023-10-12 15:20:00,292.62,292.63,292.22,292.39,17286.0,280.1282,280.1377,279.7452,279.908,17286.0
2023-10-12 15:30:00,292.46,293.12,292.46,293.06,21173.0,279.975,280.6068,279.975,280.5494,21173.0
2023-10-12 15:40:00,293.15,293.2,292.68,293.12,37090.0,280.6355,280.6834,280.1856,280.6068,37090.0
2023-10-12 15:50:00,293.2,293.48,292.86,293.0,135135.0,280.6834,280.9514,280.3579,280.4919,135135.0
2023-10-13 09:30:00,292.94,293.48,292.09,293.36,67744.0,280.4345,280.9514,279.6208,280.8366,67744.0
2023-10-13 09:40:00,293.49,293.89,292.98,293.75,29570.0,280.961,281.3439,280.4728,281.2099,29570.0
2023-10-13 09:50:00,293.88,294.67,293.72,294.2,37602.0,281.3344,282.0906,281.1812,281.6407,37602.0
2023-10-13 10:00:00,294.39,294.47,293.54,293.75,20627.0,281.8226,281.8992,281.0089,281.2099,20627.0
2023-10-13 10:10:00,293.84,294.24,293.48,294.24,24304.0,281.2961,281.679,280.9514,281.679,24304.0
2023-10-13 10:20:00,294.21,294.51,294.06,294.12,22008.0,281.6503,281.9375,281.5067,281.5641,22008.0
2023-10-13 10:30:00,294.04,294.73,293.84,293.84,24472.0,281.4875,282.1481,281.2961,281.2961,24472.0
2023-10-13 10:40:00,293.9,294.07,293.58,293.71,23604.0,281.3535,281.5163,281.0472,281.1716,23604.0
2023-10-13 10:50:00,293.75,293.75,292.5,292.65,17914.0,281.2099,281.2099,280.0133,280.1569,17914.0
2023-10-13 11:00:00,292.63,292.72,291.62,292.18,25350.0,280.1377,280.2239,279.1708,279.7069,25350.0
2023-10-13 11:10:00,292.45,292.82,291.97,292.65,36076.0,279.9654,280.3196,279.5059,280.1569,36076.0
2023-10-13 11:20:00,292.63,292.81,292.1,292.58,16267.0,280.1377,280.31,279.6303,280.0899,16267.0
2023-10-13 11:30:00,292.58,293.01,292.41,292.72,25294.0,280.0899,280.5015,279.9271,280.2239,25294.0
2023-10-13 11:40:00,292.83,292.97,292.4,292.53,13044.0,280.3292,280.4632,279.9175,280.042,13044.0
2023-10-13 11:50:00,292.44,292.44,291.6,291.81,13549.0,279.9558,279.9558,279.1517,279.3527,13549.0
2023-10-13 12:00:00,291.74,292.24,291.5,292.24,19842.0,279.2857,279.7644,279.056,279.7644,19842.0
2023-10-13 12:10:00,292.12,292.7,291.94,292.56,12146.0,279.6495,280.2047,279.4772,280.0707,12146.0
2023-10-13 12:20:00,292.63,292.99,292.26,292.99,16192.0,280.1377,280.4824,279.7835,280.4824,16192.0
2023-10-13 12:30:00,293.01,293.12,292.69,292.95,28685.0,280.5015,280.6068,280.1952,280.4441,28685.0
2023-10-13 12:40:00,293.06,293.14,292.31,292.31,41456.0,280.5494,280.626,279.8314,279.8314,41456.0
2023-10-13 12:50:00,292.14,292.22,291.59,291.94,16370.0,279.6686,279.7452,279.1421,279.4772,16370.0
2023-10-13 13:00:00,291.92,292.18,291.5,291.63,9481.0,279.458,279.7069,279.056,279.1804,9481.0
2023-10-13 13:10:00,291.66,291.82,291.12,291.46,19325.0,279.2091,279.3623,278.6922,279.0177,19325.0
2023-10-13 13:20:00,291.57,291.83,291.17,291.3,12177.0,279.123,279.3719,278.7401,278.8645,12177.0
2023-10-13 13:30:00,291.25,291.53,291.18,291.51,11536.0,278.8166,279.0847,278.7496,279.0655,11536.0
2023-10-13 13:40:00,291.68,292.78,291.52,292.41,16239.0,279.2283,280.2813,279.0751,279.9271,16239.0
2023-10-13 13:50:00,292.47,292.66,292.33,292.39,6758.0,279.9846,280.1664,279.8505,279.908,6758.0
2023-10-13 14:00:00,292.31,292.57,292.02,292.42,19744.0,279.8314,280.0803,279.5538,279.9367,19744.0
2023-10-13 14:10:00,292.31,292.39,292.04,292.24,10842.0,279.8314,279.908,279.5729,279.7644,10842.0
2023-10-13 14:20:00,292.29,292.44,291.89,292.12,14508.0,279.8122,279.9558,279.4293,279.6495,14508.0
2023-10-13 14:30:00,292.11,292.49,291.59,291.68,11473.0,279.6399,280.0037,279.1421,279.2283,11473.0
2023-10-13 14:40:00,291.56,291.77,291.1,291.15,12627.0,279.1134,279.3144,278.673,278.7209,12627.0
2023-10-13 14:50:00,291.08,291.66,291.07,291.6,24168.0,278.6539,279.2091,278.6443,279.1517,24168.0
2023-10-13 15:00:00,291.63,292.03,291.44,291.95,22031.0,279.1804,279.5633,278.9985,279.4868,22031.0
2023-10-13 15:10:00,291.91,292.37,291.57,291.67,23385.0,279.4485,279.8888,279.123,279.2187,23385.0
2023-10-13 15:20:00,291.64,291.71,291.0,291.14,20859.0,279.19,279.257,278.5773,278.7113,20859.0
2023-10-13 15:30:00,291.2,291.77,291.2,291.62,22308.0,278.7688,279.3144,278.7688,279.1708,22308.0
2023-10-13 15:40:00,291.59,291.64,290.89,291.59,27054.0,279.1421,279.19,278.472,279.1421,27054.0
2023-10-13 15:50:00,291.53,292.06,291.45,291.95,82202.0,279.0847,279.5921,279.0081,279.4868,82202.0
2023-10-16 09:30:00,294.43,295.23,293.58,293.97,62240.0,281.8609,282.6267,281.0472,281.4205,62240.0
2023-10-16 09:40:00,294.03,295.73,293.74,295.51,34737.0,281.478,283.1054,281.2003,282.8948,34737.0
2023-10-16 09:50:00,295.48,295.99,295.16,295.97,28512.0,282.8661,283.3543,282.5597,283.3351,28512.0
2023-10-16 10:00:00,295.98,296.1,295.26,295.39,49187.0,283.3447,283.4596,282.6555,282.7799,49187.0
2023-10-16 10:10:00,295.56,296.61,295.19,296.61,35970.0,282.9426,283.9478,282.5884,283.9478,35970.0
2023-10-16 10:20:00,296.53,297.13,296.53,297.0,71978.0,283.8712,284.4456,283.8712,284.3212,71978.0
2023-10-16 10:30:00,297.03,297.78,296.98,297.2,36392.0,284.3499,285.0679,284.302,284.5126,36392.0
2023-10-16 10:40:00,297.29,297.54,296.8,297.45,45748.0,284.5988,284.8381,284.1297,284.752,45748.0
2023-10-16 10:50:00,297.45,297.81,297.27,297.79,44553.0,284.752,285.0966,284.5796,285.0774,44553.0
2023-10-16 11:00:00,297.92,298.32,297.68,297.83,22279.0,285.2019,285.5848,284.9721,285.1157,22279.0
2023-10-16 11:10:00,297.83,297.87,296.8,297.0,34818.0,285.1157,285.154,284.1297,284.3212,34818.0
2023-10-16 11:20:00,296.94,297.29,296.84,296.86,16828.0,284.2637,284.5988,284.168,284.1871,16828.0
2023-10-16 11:30:00,296.87,296.88,296.38,296.44,26199.0,284.1967,284.2063,283.7276,283.7851,26199.0
2023-10-16 11:40:00,296.36,296.7,296.14,296.68,26869.0,283.7085,284.034,283.4979,284.0148,26869.0
2023-10-16 11:50:00,296.67,296.98,296.58,296.9,20497.0,284.0053,284.302,283.9191,284.2254,20497.0
2023-10-16 12:00:00,296.9,297.11,296.78,297.03,14473.0,284.2254,284.4265,284.1106,284.3499,14473.0
2023-10-16 12:10:00,297.09,297.1,296.66,296.68,21295.0,284.4073,284.4169,283.9957,284.0148,21295.0
2023-10-16 12:20:00,296.71,296.99,296.59,296.74,15701.0,284.0436,284.3116,283.9287,284.0723,15701.0
2023-10-16 12:30:00,296.7,297.0,296.61,296.91,11542.0,284.034,284.3212,283.9478,284.235,11542.0
2023-10-16 12:40:00,296.92,296.97,296.77,296.9,20479.0,284.2446,284.2925,284.101,284.2254,20479.0
2023-10-16 12:50:00,296.9,297.23,296.82,297.19,22705.0,284.2254,284.5414,284.1489,284.5031,22705.0
2023-10-16 13:00:00,297.24,297.71,297.18,297.61,17107.0,284.5509,285.0009,284.4935,284.9051,17107.0
2023-10-16 13:10:00,297.68,298.01,297.57,297.61,27175.0,284.9721,285.2881,284.8668,284.9051,27175.0
2023-10-16 13:20:00,297.52,297.52,296.37,297.11,24919.0,284.819,284.819,283.7181,284.4265,24919.0
2023-10-16 13:30:00,297.08,297.61,297.01,297.53,13673.0,284.3978,284.9051,284.3307,284.8285,13673.0
2023-10-16 13:40:00,297.6,298.28,297.51,298.25,19012.0,284.8956,285.5465,284.8094,285.5178,19012.0
2023-10-16 13:50:00,298.22,298.37,297.89,297.9,13405.0,285.4891,285.6327,285.1732,285.1827,13405.0
2023-10-16 14:00:00,297.9,297.99,297.71,297.81,9708.0,285.1827,285.2689,285.0009,285.0966,9708.0
2023-10-16 14:10:00,297.91,297.93,297.44,297.57,21170.0,285.1923,285.2115,284.7424,284.8668,21170.0
2023-10-16 14:20:00,297.61,297.68,297.25,297.29,16292.0,284.9051,284.9721,284.5605,284.5988,16292.0
2023-10-16 14:30:00,297.19,297.49,296.85,296.94,17176.0,284.5031,284.7903,284.1776,284.2637,17176.0
2023-10-16 14:40:00,296.91,297.32,296.91,296.98,27013.0,284.235,284.6275,284.235,284.302,27013.0
2023-10-16 14:50:00,296.98,297.67,296.86,297.65,33840.0,284.302,284.9626,284.1871,284.9434,33840.0
2023-10-16 15:00:00,297.65,297.97,297.44,297.95,23556.0,284.9434,285.2498,284.7424,285.2306,23556.0
2023-10-16 15:10:00,297.95,297.95,297.42,297.74,30630.0,285.2306,285.2306,284.7232,285.0296,30630.0
2023-10-16 15:20:00,297.79,298.2,297.73,298.2,23395.0,285.0774,285.4699,285.02,285.4699,23395.0
2023-10-16 15:30:00,298.16,298.22,297.33,297.35,53503.0,285.4317,285.4891,284.6371,284.6562,53503.0
2023-10-16 15:40:00,297.35,297.57,297.1,297.14,56764.0,284.6562,284.8668,284.4169,284.4552,56764.0
2023-10-16 15:50:00,297.09,298.0,297.09,297.22,183312.0,284.4073,285.2785,284.4073,284.5318,183312.0
2023-10-17 09:30:00,296.69,298.36,296.54,297.11,93981.0,284.0244,285.6231,283.8808,284.4265,93981.0
2023-10-17 09:40:00,297.26,298.05,296.5,297.58,19766.0,284.5701,285.3263,283.8425,284.8764,19766.0
2023-10-17 09:50:00,297.35,297.35,296.52,296.95,15203.0,284.6562,284.6562,283.8617,284.2733,15203.0
2023-10-17 10:00:00,296.95,297.0,295.52,296.59,37907.0,284.2733,284.3212,282.9044,283.9287,37907.0
2023-10-17 10:10:00,296.57,297.1,296.48,296.67,13914.0,283.9095,284.4169,283.8234,284.0053,13914.0
2023-10-17 10:20:00,296.75,297.13,296.41,296.56,20668.0,284.0818,284.4456,283.7564,283.9,20668.0
2023-10-17 10:30:00,296.39,296.39,296.02,296.31,10618.0,283.7372,283.7372,283.383,283.6606,10618.0
2023-10-17 10:40:00,296.31,296.36,295.69,295.73,13658.0,283.6606,283.7085,283.0671,283.1054,13658.0
2023-10-17 10:50:00,295.7,295.71,295.15,295.52,31897.0,283.0767,283.0862,282.5501,282.9044,31897.0
2023-10-17 11:00:00,295.5,296.18,295.29,295.34,32950.0,282.8852,283.5362,282.6842,282.732,32950.0
2023-10-17 11:10:00,295.36,295.76,295.29,295.41,18736.0,282.7512,283.1341,282.6842,282.799,18736.0
2023-10-17 11:20:00,295.52,295.73,295.21,295.66,20170.0,282.9044,283.1054,282.6076,283.0384,20170.0
2023-10-17 11:30:00,295.69,296.35,295.62,296.25,18375.0,283.0671,283.6989,283.0001,283.6032,18375.0
2023-10-17 11:40:00,296.26,296.51,296.15,296.45,18495.0,283.6128,283.8521,283.5075,283.7946,18495.0
2023-10-17 11:50:00,296.46,296.77,296.39,296.51,29017.0,283.8042,284.101,283.7372,283.8521,29017.0
2023-10-17 12:00:00,296.48,297.08,296.48,296.79,29466.0,283.8234,284.3978,283.8234,284.1201,29466.0
2023-10-17 12:10:00,296.97,297.17,296.64,296.65,18024.0,284.2925,284.4839,283.9765,283.9861,18024.0
2023-10-17 12:20:00,296.76,297.6,296.68,297.6,23140.0,284.0914,284.8956,284.0148,284.8956,23140.0
2023-10-17 12:30:00,297.61,297.72,296.68,296.86,26055.0,284.9051,285.0104,284.0148,284.1871,26055.0
2023-10-17 12:40:00,296.7,296.79,296.16,296.35,11672.0,284.034,284.1201,283.517,283.6989,11672.0
2023-10-17 12:50:00,296.34,296.62,295.79,295.95,13502.0,283.6893,283.9574,283.1628,283.316,13502.0
2023-10-17 13:00:00,295.94,296.03,295.71,295.97,10564.0,283.3064,283.3926,283.0862,283.3351,10564.0
2023-10-17 13:10:00,295.96,296.12,295.82,296.04,14230.0,283.3256,283.4787,283.1915,283.4022,14230.0
2023-10-17 13:20:00,296.04,296.23,296.0,296.18,12600.0,283.4022,283.584,283.3639,283.5362,12600.0
2023-10-17 13:30:00,296.25,296.25,295.64,296.06,11192.0,283.6032,283.6032,283.0192,283.4213,11192.0
2023-10-17 13:40:00,296.04,296.11,295.6,295.7,19219.0,283.4022,283.4692,282.9809,283.0767,19219.0
2023-10-17 13:50:00,295.79,295.79,295.05,295.19,25655.0,283.1628,283.1628,282.4544,282.5884,25655.0
2023-10-17 14:00:00,295.13,295.19,294.76,294.92,27468.0,282.531,282.5884,282.1768,282.33,27468.0
2023-10-17 14:10:00,294.92,295.24,294.5,294.51,19223.0,282.33,282.6363,281.9279,281.9375,19223.0
2023-10-17 14:20:00,294.53,294.88,294.52,294.77,9482.0,281.9566,282.2917,281.947,282.1864,9482.0
2023-10-17 14:30:00,294.72,295.37,294.66,295.37,18807.0,282.1385,282.7608,282.0811,282.7608,18807.0
2023-10-17 14:40:00,295.32,295.71,295.32,295.5,16849.0,282.7129,283.0862,282.7129,282.8852,16849.0
2023-10-17 14:50:00,295.49,295.49,294.51,295.01,10829.0,282.8756,282.8756,281.9375,282.4161,10829.0
2023-10-17 15:00:00,294.88,295.62,294.79,295.55,11937.0,282.2917,283.0001,282.2055,282.9331,11937.0
2023-10-17 15:10:00,295.61,295.77,295.3,295.54,17202.0,282.9905,283.1437,282.6937,282.9235,17202.0
2023-10-17 15:20:00,295.56,295.79,295.55,295.72,13262.0,282.9426,283.1628,282.9331,283.0958,13262.0
2023-10-17 15:30:00,295.75,295.81,295.31,295.33,27352.0,283.1245,283.182,282.7033,282.7225,27352.0
2023-10-17 15:40:00,295.38,295.51,295.13,295.37,33758.0,282.7703,282.8948,282.531,282.7608,33758.0
2023-10-17 15:50:00,295.32,295.95,295.26,295.93,122884.0,282.7129,283.316,282.6555,283.2968,122884.0
2023-10-18 09:30:00,293.0,293.33,290.7,290.7,88569.0,280.4919,280.8078,278.2901,278.2901,88569.0
2023-10-18 09:40:00,290.81,292.18,289.58,291.57,61122.0,278.3954,279.7069,277.2179,279.123,61122.0
2023-10-18 09:50:00,291.53,292.14,291.21,291.59,47671.0,279.0847,279.6686,278.7783,279.1421,47671.0
2023-10-18 10:00:00,291.59,292.34,290.53,291.86,56307.0,279.1421,279.8601,278.1274,279.4006,56307.0
2023-10-18 10:10:00,291.8,292.19,291.21,292.13,33313.0,279.3432,279.7165,278.7783,279.6591,33313.0
2023-10-18 10:20:00,292.01,292.02,290.68,290.68,28627.0,279.5442,279.5538,278.271,278.271,28627.0
2023-10-18 10:30:00,290.6,291.03,290.44,290.56,17106.0,278.1944,278.606,278.0412,278.1561,17106.0
2023-10-18 10:40:00,290.54,290.54,289.9,290.08,25063.0,278.1369,278.1369,277.5243,277.6966,25063.0
2023-10-18 10:50:00,290.04,290.47,289.61,290.09,34075.0,277.6583,278.0699,277.2466,277.7062,34075.0
2023-10-18 11:00:00,290.15,290.8,290.13,290.69,21465.0,277.7636,278.3858,277.7444,278.2805,21465.0
2023-10-18 11:10:00,290.65,291.29,290.41,291.2,31885.0,278.2422,278.8549,278.0125,278.7688,31885.0
2023-10-18 11:20:00,291.11,291.92,290.99,291.0,27100.0,278.6826,279.458,278.5677,278.5773,27100.0
2023-10-18 11:30:00,290.94,291.09,290.64,290.72,28416.0,278.5199,278.6635,278.2327,278.3093,28416.0
2023-10-18 11:40:00,290.63,290.74,290.32,290.44,15190.0,278.2231,278.3284,277.9263,278.0412,15190.0
2023-10-18 11:50:00,290.5,291.0,290.48,290.73,18490.0,278.0987,278.5773,278.0795,278.3188,18490.0
2023-10-18 12:00:00,290.69,291.45,290.58,291.26,40868.0,278.2805,279.0081,278.1752,278.8262,40868.0
2023-10-18 12:10:00,291.26,291.38,290.54,290.59,23045.0,278.8262,278.9411,278.1369,278.1848,23045.0
2023-10-18 12:20:00,290.42,290.65,290.12,290.29,25644.0,278.0221,278.2422,277.7349,277.8976,25644.0
2023-10-18 12:30:00,290.31,290.64,290.21,290.62,15173.0,277.9168,278.2327,277.821,278.2135,15173.0
2023-10-18 12:40:00,290.62,291.01,290.62,290.77,13303.0,278.2135,278.5869,278.2135,278.3571,13303.0
2023-10-18 12:50:00,290.68,291.04,290.61,291.02,16033.0,278.271,278.6156,278.204,278.5965,16033.0
2023-10-18 13:00:00,290.95,292.26,290.65,292.19,21107.0,278.5294,279.7835,278.2422,279.7165,21107.0
2023-10-18 13:10:00,292.19,292.7,292.12,292.54,18849.0,279.7165,280.2047,279.6495,280.0516,18849.0
2023-10-18 13:20:00,292.55,292.55,291.61,291.88,15845.0,280.0611,280.0611,279.1613,279.4197,15845.0
2023-10-18 13:30:00,291.88,291.89,290.76,290.88,14367.0,279.4197,279.4293,278.3476,278.4624,14367.0
2023-10-18 13:40:00,290.88,291.2,290.76,291.05,13886.0,278.4624,278.7688,278.3476,278.6252,13886.0
2023-10-18 13:50:00,291.02,291.68,291.02,291.49,20872.0,278.5965,279.2283,278.5965,279.0464,20872.0
2023-10-18 14:00:00,291.53,291.95,291.15,291.62,21570.0,279.0847,279.4868,278.7209,279.1708,21570.0
2023-10-18 14:10:00,291.66,291.66,290.98,291.07,11101.0,279.2091,279.2091,278.5582,278.6443,11101.0
2023-10-18 14:20:00,291.03,291.48,291.03,291.31,19610.0,278.606,279.0368,278.606,278.8741,19610.0
2023-10-18 14:30:00,291.44,291.69,290.88,290.94,10355.0,278.9985,279.2379,278.4624,278.5199,10355.0
2023-10-18 14:40:00,290.98,291.09,290.7,290.74,22740.0,278.5582,278.6635,278.2901,278.3284,22740.0
2023-10-18 14:50:00,290.75,290.93,290.47,290.75,16578.0,278.338,278.5103,278.0699,278.338,16578.0
2023-10-18 15:00:00,290.75,290.75,290.25,290.26,23403.0,278.338,278.338,277.8593,277.8689,23403.0
2023-10-18 15:10:00,290.28,290.79,290.28,290.72,18633.0,277.888,278.3763,277.888,278.3093,18633.0
2023-10-18 15:20:00,290.69,290.9,290.56,290.87,22956.0,278.2805,278.4816,278.1561,278.4529,22956.0
2023-10-18 15:30:00,290.89,291.03,290.71,290.74,29856.0,278.472,278.606,278.2997,278.3284,29856.0
2023-10-18 15:40:00,290.72,290.76,289.99,290.19,65526.0,278.3093,278.3476,277.6104,277.8019,65526.0
2023-10-18 15:50:00,290.23,290.57,290.06,290.13,176974.0,277.8402,278.1657,277.6774,277.7444,176974.0
2023-10-19 09:30:00,291.0,291.02,289.46,289.75,87962.0,278.5773,278.5965,277.1031,277.3807,87962.0
2023-10-19 09:40:00,289.83,290.02,288.69,288.92,37224.0,277.4573,277.6391,276.3659,276.5861,37224.0
2023-10-19 09:50:00,288.9,289.79,288.7,288.9,51814.0,276.567,277.419,276.3755,276.567,51814.0
2023-10-19 10:00:00,288.87,288.92,287.54,287.9,74072.0,276.5382,276.5861,275.265,275.6096,74072.0
2023-10-19 10:10:00,287.98,288.6,287.29,287.48,44740.0,275.6862,276.2798,275.0257,275.2076,44740.0
2023-10-19 10:20:00,287.54,288.5,287.22,287.25,39171.0,275.265,276.184,274.9587,274.9874,39171.0
2023-10-19 10:30:00,287.08,287.78,287.0,287.15,35925.0,274.8247,275.4948,274.7481,274.8917,35925.0
2023-10-19 10:40:00,287.12,287.91,287.02,287.83,36875.0,274.8629,275.6192,274.7672,275.5426,36875.0
2023-10-19 10:50:00,287.74,287.77,287.05,287.27,24762.0,275.4565,275.4852,274.7959,275.0065,24762.0
2023-10-19 11:00:00,287.31,288.33,287.24,288.26,24779.0,275.0448,276.0213,274.9778,275.9543,24779.0
2023-10-19 11:10:00,288.22,288.45,288.11,288.12,24040.0,275.916,276.1362,275.8107,275.8203,24040.0
2023-10-19 11:20:00,288.21,289.15,287.84,289.03,36248.0,275.9064,276.8063,275.5522,276.6914,36248.0
2023-10-19 11:30:00,289.08,289.55,288.94,289.19,25271.0,276.7393,277.1892,276.6052,276.8446,25271.0
2023-10-19 11:40:00,289.2,289.93,289.2,289.41,32289.0,276.8541,277.553,276.8541,277.0552,32289.0
2023-10-19 11:50:00,289.44,289.5,288.74,288.8,24710.0,277.0839,277.1413,276.4138,276.4712,24710.0
2023-10-19 12:00:00,288.73,290.79,288.28,289.62,35804.0,276.4042,278.3763,275.9734,277.2562,35804.0
2023-10-19 12:10:00,289.54,290.46,289.42,290.46,20194.0,277.1796,278.0604,277.0648,278.0604,20194.0
2023-10-19 12:20:00,290.35,291.29,288.65,288.75,31502.0,277.9551,278.8549,276.3276,276.4234,31502.0
2023-10-19 12:30:00,288.76,289.04,287.13,287.5,31358.0,276.4329,276.701,274.8725,275.2267,31358.0
2023-10-19 12:40:00,287.61,289.2,287.46,289.2,31379.0,275.332,276.8541,275.1884,276.8541,31379.0
2023-10-19 12:50:00,289.03,290.71,288.88,290.45,20775.0,276.6914,278.2997,276.5478,278.0508,20775.0
2023-10-19 13:00:00,290.5,291.26,290.31,291.08,22877.0,278.0987,278.8262,277.9168,278.6539,22877.0
2023-10-19 13:10:00,291.04,291.34,290.21,290.29,25113.0,278.6156,278.9028,277.821,277.8976,25113.0
2023-10-19 13:20:00,290.29,290.46,289.74,290.17,15911.0,277.8976,278.0604,277.3711,277.7827,15911.0
2023-10-19 13:30:00,290.26,290.62,289.16,289.32,18085.0,277.8689,278.2135,276.8159,276.969,18085.0
2023-10-19 13:40:00,289.32,289.33,288.87,288.87,17953.0,276.969,276.9786,276.5382,276.5382,17953.0
2023-10-19 13:50:00,288.92,289.43,288.71,289.01,16861.0,276.5861,277.0743,276.3851,276.6723,16861.0
2023-10-19 14:00:00,288.95,289.17,288.55,288.58,20376.0,276.6148,276.8254,276.2319,276.2606,20376.0
2023-10-19 14:10:00,288.55,288.85,288.3,288.68,19734.0,276.2319,276.5191,275.9926,276.3563,19734.0
2023-10-19 14:20:00,288.76,288.91,288.43,288.63,21244.0,276.4329,276.5765,276.117,276.3085,21244.0
2023-10-19 14:30:00,288.57,288.61,287.5,287.85,24542.0,276.251,276.2893,275.2267,275.5618,24542.0
2023-10-19 14:40:00,287.79,287.79,287.21,287.39,20795.0,275.5043,275.5043,274.9491,275.1214,20795.0
2023-10-19 14:50:00,287.35,287.96,287.3,287.69,17590.0,275.0831,275.6671,275.0353,275.4086,17590.0
2023-10-19 15:00:00,287.59,287.81,287.41,287.5,20669.0,275.3129,275.5235,275.1406,275.2267,20669.0
2023-10-19 15:10:00,287.51,287.63,287.01,287.2,21345.0,275.2363,275.3512,274.7576,274.9395,21345.0
2023-10-19 15:20:00,287.2,287.25,286.64,286.89,38063.0,274.9395,274.9874,274.4034,274.6428,38063.0
2023-10-19 15:30:00,286.94,287.48,286.8,287.08,41358.0,274.6906,275.2076,274.5566,274.8247,41358.0
2023-10-19 15:40:00,287.07,287.13,286.42,287.04,75869.0,274.8151,274.8725,274.1928,274.7864,75869.0
2023-10-19 15:50:00,287.13,287.42,286.69,286.73,193437.0,274.8725,275.1501,274.4513,274.4896,193437.0
2023-10-20 09:30:00,285.86,286.7,285.3,285.43,314412.0,273.6567,274.4609,273.1206,273.2451,314412.0
2023-10-20 09:40:00,285.43,286.37,285.07,285.59,33691.0,273.2451,274.145,272.9005,273.3983,33691.0
2023-10-20 09:50:00,285.6,285.85,284.77,285.12,40168.0,273.4078,273.6472,272.6133,272.9483,40168.0
2023-10-20 10:00:00,284.96,285.35,284.71,285.34,25077.0,272.7952,273.1685,272.5558,273.1589,25077.0
2023-10-20 10:10:00,285.27,285.28,284.37,284.55,21391.0,273.0919,273.1015,272.2303,272.4027,21391.0
2023-10-20 10:20:00,284.65,284.77,284.01,284.27,22411.0,272.4984,272.6133,271.8857,272.1346,22411.0
2023-10-20 10:30:00,284.17,284.62,283.61,284.28,30821.0,272.0389,272.4697,271.5028,272.1442,30821.0
2023-10-20 10:40:00,284.29,285.38,284.19,285.27,30578.0,272.1538,273.1972,272.058,273.0919,30578.0
2023-10-20 10:50:00,285.27,285.52,284.8,285.16,47479.0,273.0919,273.3312,272.642,272.9866,47479.0
2023-10-20 11:00:00,285.13,286.04,285.06,285.52,37184.0,272.9579,273.829,272.8909,273.3312,37184.0
2023-10-20 11:10:00,285.6,285.78,285.36,285.51,18147.0,273.4078,273.5801,273.1781,273.3217,18147.0
2023-10-20 11:20:00,285.48,285.98,285.41,285.84,29681.0,273.293,273.7716,273.2259,273.6376,29681.0
2023-10-20 11:30:00,285.77,286.28,285.45,286.26,20655.0,273.5706,274.0588,273.2642,274.0397,20655.0
2023-10-20 11:40:00,286.29,286.56,286.14,286.56,22034.0,274.0684,274.3269,273.9248,274.3269,22034.0
2023-10-20 11:50:00,286.49,286.73,286.31,286.57,30106.0,274.2598,274.4896,274.0875,274.3364,30106.0
2023-10-20 12:00:00,286.57,286.65,285.7,285.7,18319.0,274.3364,274.413,273.5036,273.5036,18319.0
2023-10-20 12:10:00,285.78,285.94,285.7,285.79,11315.0,273.5801,273.7333,273.5036,273.5897,11315.0
2023-10-20 12:20:00,285.82,286.58,285.76,286.14,33816.0,273.6184,274.346,273.561,273.9248,33816.0
2023-10-20 12:30:00,286.12,286.62,286.05,286.3,15891.0,273.9056,274.3843,273.8386,274.0779,15891.0
2023-10-20 12:40:00,286.34,286.69,286.26,286.55,14689.0,274.1162,274.4513,274.0397,274.3173,14689.0
2023-10-20 12:50:00,286.68,286.68,286.2,286.56,11458.0,274.4417,274.4417,273.9822,274.3269,11458.0
2023-10-20 13:00:00,286.56,286.62,285.92,286.29,37214.0,274.3269,274.3843,273.7142,274.0684,37214.0
2023-10-20 13:10:00,286.25,287.11,286.1,287.05,21579.0,274.0301,274.8534,273.8865,274.7959,21579.0
2023-10-20 13:20:00,287.03,287.12,286.58,286.67,19247.0,274.7768,274.8629,274.346,274.4322,19247.0
2023-10-20 13:30:00,286.85,286.88,286.53,286.71,12348.0,274.6045,274.6332,274.2981,274.4704,12348.0
2023-10-20 13:40:00,286.75,287.18,286.53,286.7,19245.0,274.5087,274.9204,274.2981,274.4609,19245.0
2023-10-20 13:50:00,286.64,287.03,286.42,286.89,30738.0,274.4034,274.7768,274.1928,274.6428,30738.0
2023-10-20 14:00:00,287.01,287.11,286.79,287.06,24347.0,274.7576,274.8534,274.547,274.8055,24347.0
2023-10-20 14:10:00,287.03,287.11,286.06,286.3,19312.0,274.7768,274.8534,273.8482,274.0779,19312.0
2023-10-20 14:20:00,286.28,286.48,286.16,286.31,16348.0,274.0588,274.2503,273.9439,274.0875,16348.0
2023-10-20 14:30:00,286.28,286.9,286.21,286.49,23638.0,274.0588,274.6523,273.9918,274.2598,23638.0
2023-10-20 14:40:00,286.43,286.71,286.19,286.37,21858.0,274.2024,274.4704,273.9726,274.145,21858.0
2023-10-20 14:50:00,286.4,286.87,286.32,286.6,12364.0,274.1737,274.6236,274.0971,274.3651,12364.0
2023-10-20 15:00:00,286.57,286.9,286.5,286.5,27718.0,274.3364,274.6523,274.2694,274.2694,27718.0
2023-10-20 15:10:00,286.57,287.15,286.3,287.13,22137.0,274.3364,274.8917,274.0779,274.8725,22137.0
2023-10-20 15:20:00,287.06,287.12,286.19,286.52,16986.0,274.8055,274.8629,273.9726,274.2886,16986.0
2023-10-20 15:30:00,286.56,286.85,286.41,286.7,40089.0,274.3269,274.6045,274.1833,274.4609,40089.0
2023-10-20 15:40:00,286.52,286.82,286.16,286.7,57783.0,274.2886,274.5758,273.9439,274.4609,57783.0
2023-10-20 15:50:00,286.62,286.84,286.22,286.31,166949.0,274.3843,274.5949,274.0014,274.0875,166949.0
2023-10-23 09:30:00,285.82,286.17,284.65,284.87,58336.0,273.6184,273.9535,272.4984,272.709,58336.0
2023-10-23 09:40:00,284.81,286.38,284.33,286.31,55369.0,272.6516,274.1545,272.192,274.0875,55369.0
2023-10-23 09:50:00,286.21,287.22,286.15,287.22,52140.0,273.9918,274.9587,273.9344,274.9587,52140.0
2023-10-23 10:00:00,287.08,287.19,286.2,286.84,20612.0,274.8247,274.93,273.9822,274.5949,20612.0
2023-10-23 10:10:00,286.94,287.67,286.92,287.48,39785.0,274.6906,275.3895,274.6715,275.2076,39785.0
2023-10-23 10:20:00,287.52,288.0,287.23,287.23,28780.0,275.2459,275.7054,274.9682,274.9682,28780.0
2023-10-23 10:30:00,287.39,287.46,286.38,286.79,20881.0,275.1214,275.1884,274.1545,274.547,20881.0
2023-10-23 10:40:00,286.84,287.97,286.72,287.78,16646.0,274.5949,275.6767,274.48,275.4948,16646.0
2023-10-23 10:50:00,287.81,287.98,287.16,287.5,29488.0,275.5235,275.6862,274.9012,275.2267,29488.0
2023-10-23 11:00:00,287.56,287.68,287.11,287.16,24119.0,275.2842,275.399,274.8534,274.9012,24119.0
2023-10-23 11:10:00,287.25,287.76,287.16,287.66,18900.0,274.9874,275.4756,274.9012,275.3799,18900.0
2023-10-23 11:20:00,287.66,288.25,287.51,287.51,30563.0,275.3799,275.9447,275.2363,275.2363,30563.0
2023-10-23 11:30:00,287.51,287.91,287.48,287.8,16779.0,275.2363,275.6192,275.2076,275.5139,16779.0
2023-10-23 11:40:00,287.74,287.75,286.94,287.17,23278.0,275.4565,275.466,274.6906,274.9108,23278.0
2023-10-23 11:50:00,287.19,287.21,286.95,287.02,21994.0,274.93,274.9491,274.7002,274.7672,21994.0
2023-10-23 12:00:00,287.04,287.41,286.73,287.22,21949.0,274.7864,275.1406,274.4896,274.9587,21949.0
2023-10-23 12:10:00,287.22,287.29,286.65,286.65,43558.0,274.9587,275.0257,274.413,274.413,43558.0
2023-10-23 12:20:00,286.66,287.26,286.44,287.14,10661.0,274.4226,274.997,274.212,274.8821,10661.0
2023-10-23 12:30:00,287.15,287.2,286.85,286.97,13135.0,274.8917,274.9395,274.6045,274.7193,13135.0
2023-10-23 12:40:00,287.03,287.08,286.58,286.74,18568.0,274.7768,274.8247,274.346,274.4992,18568.0
2023-10-23 12:50:00,286.78,287.81,286.78,287.73,38204.0,274.5375,275.5235,274.5375,275.4469,38204.0
2023-10-23 13:00:00,287.92,287.92,286.98,287.23,20521.0,275.6288,275.6288,274.7289,274.9682,20521.0
2023-10-23 13:10:00,287.24,287.24,286.44,286.47,21103.0,274.9778,274.9778,274.212,274.2407,21103.0
2023-10-23 13:20:00,286.44,286.85,286.42,286.81,15743.0,274.212,274.6045,274.1928,274.5662,15743.0
2023-10-23 13:30:00,286.8,286.98,286.65,286.88,14599.0,274.5566,274.7289,274.413,274.6332,14599.0
2023-10-23 13:40:00,286.85,287.17,286.68,287.03,27050.0,274.6045,274.9108,274.4417,274.7768,27050.0
2023-10-23 13:50:00,286.98,286.98,286.31,286.38,16165.0,274.7289,274.7289,274.0875,274.1545,16165.0
2023-10-23 14:00:00,286.4,286.57,286.14,286.54,17870.0,274.1737,274.3364,273.9248,274.3077,17870.0
2023-10-23 14:10:00,286.46,286.48,285.76,285.83,17474.0,274.2311,274.2503,273.561,273.628,17474.0
2023-10-23 14:20:00,285.82,286.17,285.64,285.97,25908.0,273.6184,273.9535,273.4461,273.762,25908.0
2023-10-23 14:30:00,286.0,286.35,285.94,286.33,32306.0,273.7908,274.1258,273.7333,274.1067,32306.0
2023-10-23 14:40:00,286.36,286.77,286.2,286.52,13703.0,274.1354,274.5279,273.9822,274.2886,13703.0
2023-10-23 14:50:00,286.44,286.52,286.14,286.37,16919.0,274.212,274.2886,273.9248,274.145,16919.0
2023-10-23 15:00:00,286.48,286.5,285.59,285.68,27447.0,274.2503,274.2694,273.3983,273.4844,27447.0
2023-10-23 15:10:00,285.75,285.91,285.25,285.53,25331.0,273.5514,273.7046,273.0728,273.3408,25331.0
2023-10-23 15:20:00,285.48,285.48,284.75,284.9,54152.0,273.293,273.293,272.5941,272.7377,54152.0
2023-10-23 15:30:00,284.82,285.2,284.72,284.98,32400.0,272.6611,273.0249,272.5654,272.8143,32400.0
2023-10-23 15:40:00,284.98,285.34,284.89,285.02,45932.0,272.8143,273.1589,272.7281,272.8526,45932.0
2023-10-23 15:50:00,285.0,285.23,284.7,285.01,149811.0,272.8334,273.0536,272.5463,272.843,149811.0
2023-10-24 09:30:00,286.74,287.91,285.79,285.92,58757.0,274.4992,275.6192,273.5897,273.7142,58757.0
2023-10-24 09:40:00,286.05,286.05,283.58,283.98,55060.0,273.8386,273.8386,271.4741,271.857,55060.0
2023-10-24 09:50:00,283.98,285.63,283.33,285.61,46324.0,271.857,273.4366,271.2347,273.4174,46324.0
2023-10-24 10:00:00,285.6,285.6,284.08,285.16,39665.0,273.4078,273.4078,271.9527,272.9866,39665.0
2023-10-24 10:10:00,285.19,285.37,284.57,284.71,17759.0,273.0153,273.1877,272.4218,272.5558,17759.0
2023-10-24 10:20:00,284.81,285.78,284.51,285.7,26028.0,272.6516,273.5801,272.3644,273.5036,26028.0
2023-10-24 10:30:00,285.77,286.18,285.06,285.84,22408.0,273.5706,273.9631,272.8909,273.6376,22408.0
2023-10-24 10:40:00,285.84,286.21,285.41,286.03,26847.0,273.6376,273.9918,273.2259,273.8195,26847.0
2023-10-24 10:50:00,286.09,286.09,285.48,285.54,19002.0,273.8769,273.8769,273.293,273.3504,19002.0
2023-10-24 11:00:00,285.73,286.23,285.21,286.02,15975.0,273.5323,274.0109,273.0345,273.8099,15975.0
2023-10-24 11:10:00,286.03,286.07,285.41,285.61,11981.0,273.8195,273.8578,273.2259,273.4174,11981.0
2023-10-24 11:20:00,285.58,285.63,284.76,284.84,15770.0,273.3887,273.4366,272.6037,272.6803,15770.0
2023-10-24 11:30:00,284.68,284.78,283.95,284.06,15417.0,272.5271,272.6228,271.8283,271.9336,15417.0
2023-10-24 11:40:00,284.1,284.39,283.68,283.99,27118.0,271.9719,272.2495,271.5698,271.8666,27118.0
2023-10-24 11:50:00,283.98,284.48,283.77,284.45,26457.0,271.857,272.3356,271.656,272.3069,26457.0
2023-10-24 12:00:00,284.48,284.72,283.9,283.9,9844.0,272.3356,272.5654,271.7804,271.7804,9844.0
2023-10-24 12:10:00,283.99,284.06,282.76,282.88,36957.0,271.8666,271.9336,270.6891,270.8039,36957.0
2023-10-24 12:20:00,282.86,282.86,282.2,282.47,34716.0,270.7848,270.7848,270.153,270.4115,34716.0
2023-10-24 12:30:00,282.47,282.74,282.29,282.59,21360.0,270.4115,270.6699,270.2391,270.5263,21360.0
2023-10-24 12:40:00,282.57,282.76,282.39,282.63,15154.0,270.5072,270.6891,270.3349,270.5646,15154.0
2023-10-24 12:50:00,282.59,282.64,282.17,282.53,14236.0,270.5263,270.5742,270.1243,270.4689,14236.0
2023-10-24 13:00:00,282.46,282.59,282.26,282.39,19620.0,270.4019,270.5263,270.2104,270.3349,19620.0
2023-10-24 13:10:00,282.4,282.6,282.03,282.42,43573.0,270.3444,270.5359,269.9902,270.3636,43573.0
2023-10-24 13:20:00,282.42,282.66,282.13,282.51,19911.0,270.3636,270.5933,270.086,270.4497,19911.0
2023-10-24 13:30:00,282.58,283.22,282.46,282.81,37941.0,270.5168,271.1294,270.4019,270.7369,37941.0
2023-10-24 13:40:00,282.82,282.82,282.41,282.53,15244.0,270.7465,270.7465,270.354,270.4689,15244.0
2023-10-24 13:50:00,282.48,282.61,282.25,282.31,23673.0,270.421,270.5455,270.2008,270.2583,23673.0
2023-10-24 14:00:00,282.25,282.76,282.04,282.6,37967.0,270.2008,270.6891,269.9998,270.5359,37967.0
2023-10-24 14:10:00,282.63,282.83,282.35,282.75,24231.0,270.5646,270.7561,270.2966,270.6795,24231.0
2023-10-24 14:20:00,282.7,282.98,282.66,282.98,21340.0,270.6316,270.8997,270.5933,270.8997,21340.0
2023-10-24 14:30:00,283.01,283.64,283.01,283.34,34096.0,270.9284,271.5315,270.9284,271.2443,34096.0
2023-10-24 14:40:00,283.38,283.65,283.2,283.56,16718.0,271.2826,271.5411,271.1103,271.4549,16718.0
2023-10-24 14:50:00,283.6,283.75,283.32,283.46,21808.0,271.4932,271.6368,271.2252,271.3592,21808.0
2023-10-24 15:00:00,283.42,283.75,283.13,283.13,19908.0,271.3209,271.6368,271.0433,271.0433,19908.0
2023-10-24 15:10:00,283.12,283.38,283.0,283.23,27787.0,271.0337,271.2826,270.9188,271.139,27787.0
2023-10-24 15:20:00,283.22,283.32,282.99,283.28,25207.0,271.1294,271.2252,270.9093,271.1869,25207.0
2023-10-24 15:30:00,283.36,283.45,282.92,283.0,36800.0,271.2635,271.3496,270.8422,270.9188,36800.0
2023-10-24 15:40:00,283.0,283.37,283.0,283.2,46785.0,270.9188,271.273,270.9188,271.1103,46785.0
2023-10-24 15:50:00,283.25,283.58,283.02,283.31,190356.0,271.1582,271.4741,270.938,271.2156,190356.0
2023-10-25 09:30:00,281.75,283.23,281.61,282.43,57389.0,269.7222,271.139,269.5882,270.3732,57389.0
2023-10-25 09:40:00,282.1,282.33,280.43,280.55,26372.0,270.0572,270.2774,268.4585,268.5734,26372.0
2023-10-25 09:50:00,280.66,280.93,280.11,280.48,32195.0,268.6787,268.9372,268.1522,268.5064,32195.0
2023-10-25 10:00:00,280.61,281.64,280.3,280.92,57724.0,268.6309,269.6169,268.3341,268.9276,57724.0
2023-10-25 10:10:00,280.96,281.07,280.2,280.21,36842.0,268.9659,269.0712,268.2384,268.2479,36842.0
2023-10-25 10:20:00,280.25,280.54,279.87,280.3,51841.0,268.2862,268.5638,267.9224,268.3341,51841.0
2023-10-25 10:30:00,280.22,280.38,279.2,280.2,60926.0,268.2575,268.4107,267.281,268.2384,60926.0
2023-10-25 10:40:00,280.25,280.6,279.87,280.34,50312.0,268.2862,268.6213,267.9224,268.3724,50312.0
2023-10-25 10:50:00,280.29,281.38,280.03,281.06,61256.0,268.3245,269.368,268.0756,269.0616,61256.0
2023-10-25 11:00:00,280.99,281.87,280.65,281.4,32783.0,268.9946,269.8371,268.6691,269.3871,32783.0
2023-10-25 11:10:00,281.45,281.81,281.3,281.68,62933.0,269.435,269.7796,269.2914,269.6552,62933.0
2023-10-25 11:20:00,281.63,281.75,280.89,281.45,35935.0,269.6073,269.7222,268.8989,269.435,35935.0
2023-10-25 11:30:00,281.38,281.44,280.94,281.35,24671.0,269.368,269.4254,268.9468,269.3393,24671.0
2023-10-25 11:40:00,281.41,281.66,280.82,281.26,23616.0,269.3967,269.636,268.8319,269.2531,23616.0
2023-10-25 11:50:00,281.26,281.27,280.81,280.96,17181.0,269.2531,269.2627,268.8223,268.9659,17181.0
2023-10-25 12:00:00,280.89,281.05,280.67,280.75,20318.0,268.8989,269.0521,268.6883,268.7649,20318.0
2023-10-25 12:10:00,280.74,280.74,280.2,280.51,14916.0,268.7553,268.7553,268.2384,268.5351,14916.0
2023-10-25 12:20:00,280.47,280.9,280.47,280.69,18593.0,268.4968,268.9085,268.4968,268.7074,18593.0
2023-10-25 12:30:00,280.65,281.2,280.6,280.76,10876.0,268.6691,269.1957,268.6213,268.7745,10876.0
2023-10-25 12:40:00,280.75,281.22,280.73,280.82,16000.0,268.7649,269.2148,268.7457,268.8319,16000.0
2023-10-25 12:50:00,280.75,280.75,280.33,280.44,19256.0,268.7649,268.7649,268.3628,268.4681,19256.0
2023-10-25 13:00:00,280.41,280.7,280.28,280.7,21645.0,268.4394,268.717,268.3149,268.717,21645.0
2023-10-25 13:10:00,280.6,280.8,280.29,280.65,22635.0,268.6213,268.8127,268.3245,268.6691,22635.0
2023-10-25 13:20:00,280.65,281.06,280.41,280.68,14128.0,268.6691,269.0616,268.4394,268.6979,14128.0
2023-10-25 13:30:00,280.57,280.67,280.3,280.49,24896.0,268.5926,268.6883,268.3341,268.516,24896.0
2023-10-25 13:40:00,280.47,280.73,280.11,280.11,16810.0,268.4968,268.7457,268.1522,268.1522,16810.0
2023-10-25 13:50:00,280.1,280.78,280.08,280.78,17070.0,268.1426,268.7936,268.1235,268.7936,17070.0
2023-10-25 14:00:00,280.76,281.13,280.76,280.93,16692.0,268.7745,269.1287,268.7745,268.9372,16692.0
2023-10-25 14:10:00,280.91,281.48,280.76,281.34,32391.0,268.918,269.4637,268.7745,269.3297,32391.0
2023-10-25 14:20:00,281.35,281.46,280.98,281.06,16063.0,269.3393,269.4446,268.9851,269.0616,16063.0
2023-10-25 14:30:00,281.06,281.25,280.85,280.91,15891.0,269.0616,269.2435,268.8606,268.918,15891.0
2023-10-25 14:40:00,280.85,280.92,280.5,280.54,13019.0,268.8606,268.9276,268.5255,268.5638,13019.0
2023-10-25 14:50:00,280.57,281.15,280.53,280.86,16849.0,268.5926,269.1478,268.5543,268.8702,16849.0
2023-10-25 15:00:00,280.9,280.94,280.54,280.76,21646.0,268.9085,268.9468,268.5638,268.7745,21646.0
2023-10-25 15:10:00,280.71,280.89,280.59,280.76,18232.0,268.7266,268.8989,268.6117,268.7745,18232.0
2023-10-25 15:20:00,280.68,281.17,280.68,281.05,24072.0,268.6979,269.1669,268.6979,269.0521,24072.0
2023-10-25 15:30:00,281.11,281.4,280.87,281.06,42117.0,269.1095,269.3871,268.8798,269.0616,42117.0
2023-10-25 15:40:00,281.06,281.1,280.55,280.92,50968.0,269.0616,269.0999,268.5734,268.9276,50968.0
2023-10-25 15:50:00,280.88,281.2,280.52,280.86,156440.0,268.8893,269.1957,268.5447,268.8702,156440.0
2023-10-26 09:30:00,280.53,283.13,280.26,281.25,74517.0,268.5543,271.0433,268.2958,269.2435,74517.0
2023-10-26 09:40:00,281.53,282.75,281.24,281.34,38858.0,269.5116,270.6795,269.234,269.3297,38858.0
2023-10-26 09:50:00,281.36,282.17,281.26,281.62,19472.0,269.3488,270.1243,269.2531,269.5977,19472.0
2023-10-26 10:00:00,281.61,281.61,280.02,280.44,39226.0,269.5882,269.5882,268.066,268.4681,39226.0
2023-10-26 10:10:00,280.42,280.84,279.88,280.51,31884.0,268.449,268.851,267.932,268.5351,31884.0
2023-10-26 10:20:00,280.7,281.8,280.41,281.01,36002.0,268.717,269.7701,268.4394,269.0138,36002.0
2023-10-26 10:30:00,281.01,281.16,280.12,280.67,39255.0,269.0138,269.1574,268.1618,268.6883,39255.0
2023-10-26 10:40:00,280.63,281.0,280.28,280.97,34803.0,268.65,269.0042,268.3149,268.9755,34803.0
2023-10-26 10:50:00,281.13,282.93,281.03,282.88,72119.0,269.1287,270.8518,269.0329,270.8039,72119.0
2023-10-26 11:00:00,282.88,283.24,281.25,281.38,69399.0,270.8039,271.1486,269.2435,269.368,69399.0
2023-10-26 11:10:00,281.41,281.51,280.34,280.85,37578.0,269.3967,269.4924,268.3724,268.8606,37578.0
2023-10-26 11:20:00,280.76,281.23,280.57,281.02,19816.0,268.7745,269.2244,268.5926,269.0234,19816.0
2023-10-26 11:30:00,281.07,281.35,280.95,281.17,10569.0,269.0712,269.3393,268.9563,269.1669,10569.0
2023-10-26 11:40:00,281.25,281.44,280.52,280.89,23844.0,269.2435,269.4254,268.5447,268.8989,23844.0
2023-10-26 11:50:00,280.94,281.21,280.67,281.21,22350.0,268.9468,269.2052,268.6883,269.2052,22350.0
2023-10-26 12:00:00,281.11,281.18,280.0,280.4,23900.0,269.1095,269.1765,268.0469,268.4298,23900.0
2023-10-26 12:10:00,280.36,280.59,279.8,279.89,26811.0,268.3915,268.6117,267.8554,267.9416,26811.0
2023-10-26 12:20:00,279.94,280.48,279.85,280.43,35718.0,267.9895,268.5064,267.9033,268.4585,35718.0
2023-10-26 12:30:00,280.41,280.65,280.29,280.59,31995.0,268.4394,268.6691,268.3245,268.6117,31995.0
2023-10-26 12:40:00,280.66,281.01,280.48,280.74,35699.0,268.6787,269.0138,268.5064,268.7553,35699.0
2023-10-26 12:50:00,280.84,280.87,279.98,279.98,12077.0,268.851,268.8798,268.0277,268.0277,12077.0
2023-10-26 13:00:00,279.9,280.75,279.88,280.01,15879.0,267.9512,268.7649,267.932,268.0565,15879.0
2023-10-26 13:10:00,280.02,280.04,279.43,279.56,16130.0,268.066,268.0852,267.5012,267.6257,16130.0
2023-10-26 13:20:00,279.56,279.56,278.75,278.92,35159.0,267.6257,267.6257,266.8503,267.013,35159.0
2023-10-26 13:30:00,278.85,279.16,278.46,278.78,31613.0,266.946,267.2428,266.5726,266.879,31613.0
2023-10-26 13:40:00,278.78,279.49,278.72,279.34,19100.0,266.879,267.5587,266.8215,267.4151,19100.0
2023-10-26 13:50:00,279.46,279.55,279.05,279.14,43477.0,267.5299,267.6161,267.1374,267.2236,43477.0
2023-10-26 14:00:00,279.2,279.32,278.93,279.04,22728.0,267.281,267.3959,267.0226,267.1279,22728.0
2023-10-26 14:10:00,279.09,279.72,279.08,279.58,21912.0,267.1757,267.7788,267.1662,267.6448,21912.0
2023-10-26 14:20:00,279.52,279.63,279.18,279.63,21841.0,267.5874,267.6927,267.2619,267.6927,21841.0
2023-10-26 14:30:00,279.68,279.97,279.43,279.65,35758.0,267.7406,268.0182,267.5012,267.7118,35758.0
2023-10-26 14:40:00,279.59,280.05,279.52,279.75,39768.0,267.6544,268.0948,267.5874,267.8076,39768.0
2023-10-26 14:50:00,279.73,280.27,279.71,280.2,24382.0,267.7884,268.3054,267.7693,268.2384,24382.0
2023-10-26 15:00:00,280.18,280.6,280.01,280.07,22924.0,268.2192,268.6213,268.0565,268.1139,22924.0
2023-10-26 15:10:00,280.12,280.17,279.68,279.72,35562.0,268.1618,268.2096,267.7406,267.7788,35562.0
2023-10-26 15:20:00,279.72,279.91,279.12,279.2,27972.0,267.7788,267.9607,267.2045,267.281,27972.0
2023-10-26 15:30:00,279.18,279.26,278.7,278.86,39254.0,267.2619,267.3385,266.8024,266.9556,39254.0
2023-10-26 15:40:00,278.81,278.83,278.01,278.25,70741.0,266.9077,266.9268,266.1418,266.3716,70741.0
2023-10-26 15:50:00,278.29,278.57,277.75,278.0,245117.0,266.4099,266.6779,265.8929,266.1323,245117.0
2023-10-27 09:30:00,278.98,279.67,278.6,279.4,68716.0,267.0704,267.731,266.7067,267.4725,68716.0
2023-10-27 09:40:00,279.5,279.62,277.63,277.73,38588.0,267.5682,267.6831,265.7781,265.8738,38588.0
2023-10-27 09:50:00,277.73,278.0,277.03,277.31,53288.0,265.8738,266.1323,265.2037,265.4717,53288.0
2023-10-27 10:00:00,277.27,277.97,276.7,277.87,38817.0,265.4334,266.1036,264.8878,266.0078,38817.0
2023-10-27 10:10:00,277.99,278.42,277.48,277.5,19454.0,266.1227,266.5343,265.6345,265.6536,19454.0
2023-10-27 10:20:00,277.51,278.1,277.39,277.64,32941.0,265.6632,266.228,265.5483,265.7876,32941.0
2023-10-27 10:30:00,277.59,277.96,277.25,277.49,27564.0,265.7398,266.094,265.4143,265.644,27564.0
2023-10-27 10:40:00,277.53,278.23,276.89,278.01,44719.0,265.6823,266.3525,265.0697,266.1418,44719.0
2023-10-27 10:50:00,278.01,278.49,277.81,278.49,41290.0,266.1418,266.6014,265.9504,266.6014,41290.0
2023-10-27 11:00:00,278.61,278.7,278.31,278.49,17018.0,266.7162,266.8024,266.429,266.6014,17018.0
2023-10-27 11:10:00,278.46,278.99,278.37,278.64,23734.0,266.5726,267.08,266.4865,266.745,23734.0
2023-10-27 11:20:00,278.63,279.15,278.52,278.92,22958.0,266.7354,267.2332,266.6301,267.013,22958.0
2023-10-27 11:30:00,278.88,278.94,278.34,278.47,17440.0,266.9747,267.0321,266.4578,266.5822,17440.0
2023-10-27 11:40:00,278.48,278.62,278.02,278.37,15112.0,266.5918,266.7258,266.1514,266.4865,15112.0
2023-10-27 11:50:00,278.32,278.42,277.64,277.69,17253.0,266.4386,266.5343,265.7876,265.8355,17253.0
2023-10-27 12:00:00,277.69,277.88,277.26,277.58,22199.0,265.8355,266.0174,265.4239,265.7302,22199.0
2023-10-27 12:10:00,277.48,277.49,277.05,277.49,11869.0,265.6345,265.644,265.2228,265.644,11869.0
2023-10-27 12:20:00,277.44,277.53,276.95,277.19,17785.0,265.5962,265.6823,265.1271,265.3569,17785.0
2023-10-27 12:30:00,277.1,277.38,276.83,277.3,24026.0,265.2707,265.5387,265.0122,265.4622,24026.0
2023-10-27 12:40:00,277.38,277.44,277.06,277.15,17676.0,265.5387,265.5962,265.2324,265.3186,17676.0
2023-10-27 12:50:00,277.11,277.31,276.89,276.99,13581.0,265.2803,265.4717,265.0697,265.1654,13581.0
2023-10-27 13:00:00,276.98,277.37,276.66,276.76,14142.0,265.1558,265.5292,264.8495,264.9452,14142.0
2023-10-27 13:10:00,276.81,276.93,276.31,276.6,24460.0,264.9931,265.108,264.5144,264.792,24460.0
2023-10-27 13:20:00,276.54,276.83,276.27,276.33,11622.0,264.7346,265.0122,264.4761,264.5336,11622.0
2023-10-27 13:30:00,276.28,276.44,276.08,276.28,10604.0,264.4857,264.6389,264.2942,264.4857,10604.0
2023-10-27 13:40:00,276.27,276.69,275.94,276.0,14345.0,264.4761,264.8782,264.1602,264.2177,14345.0
2023-10-27 13:50:00,276.05,276.38,275.71,275.96,13620.0,264.2655,264.5814,263.94,264.1794,13620.0
2023-10-27 14:00:00,275.92,275.99,275.54,275.91,23323.0,264.1411,264.2081,263.7773,264.1315,23323.0
2023-10-27 14:10:00,275.93,276.19,275.71,275.91,40328.0,264.1506,264.3995,263.94,264.1315,40328.0
2023-10-27 14:20:00,275.82,275.82,274.9,275.05,45077.0,264.0453,264.0453,263.1646,263.3082,45077.0
2023-10-27 14:30:00,275.06,276.0,274.86,275.94,50369.0,263.3178,264.2177,263.1263,264.1602,50369.0
2023-10-27 14:40:00,275.95,276.02,275.26,275.33,26173.0,264.1698,264.2368,263.5092,263.5763,26173.0
2023-10-27 14:50:00,275.32,275.33,274.26,274.53,46535.0,263.5667,263.5763,262.5519,262.8104,46535.0
2023-10-27 15:00:00,274.53,275.55,274.46,275.12,56460.0,262.8104,263.7869,262.7434,263.3752,56460.0
2023-10-27 15:10:00,275.16,275.83,275.02,275.54,32967.0,263.4135,264.0549,263.2795,263.7773,32967.0
2023-10-27 15:20:00,275.65,276.31,275.39,276.21,34087.0,263.8826,264.5144,263.6337,264.4187,34087.0
2023-10-27 15:30:00,276.26,276.33,275.27,275.28,54349.0,264.4666,264.5336,263.5188,263.5284,54349.0
2023-10-27 15:40:00,275.31,276.06,275.21,276.03,67958.0,263.5571,264.2751,263.4614,264.2464,67958.0
2023-10-27 15:50:00,276.14,276.65,275.76,276.46,183130.0,264.3517,264.8399,263.9879,264.658,183130.0
2023-10-30 09:30:00,277.47,278.87,277.43,278.38,112567.0,265.6249,266.9651,265.5866,266.4961,112567.0
2023-10-30 09:40:00,278.45,278.58,277.63,277.76,82567.0,266.5631,266.6875,265.7781,265.9025,82567.0
2023-10-30 09:50:00,277.9,278.17,276.98,277.32,51604.0,266.0365,266.295,265.1558,265.4813,51604.0
2023-10-30 10:00:00,277.31,277.5,276.96,277.29,40460.0,265.4717,265.6536,265.1367,265.4526,40460.0
2023-10-30 10:10:00,277.29,277.56,276.97,277.5,25973.0,265.4526,265.7111,265.1462,265.6536,25973.0
2023-10-30 10:20:00,277.47,277.9,277.1,277.78,19322.0,265.6249,266.0365,265.2707,265.9217,19322.0
2023-10-30 10:30:00,277.6,277.9,277.3,277.74,14016.0,265.7493,266.0365,265.4622,265.8834,14016.0
2023-10-30 10:40:00,277.8,278.11,277.45,277.6,44768.0,265.9408,266.2376,265.6058,265.7493,44768.0
2023-10-30 10:50:00,277.62,277.84,277.4,277.8,44146.0,265.7685,265.9791,265.5579,265.9408,44146.0
2023-10-30 11:00:00,277.84,278.58,277.79,278.53,27206.0,265.9791,266.6875,265.9312,266.6396,27206.0
2023-10-30 11:10:00,278.54,278.78,278.25,278.25,43395.0,266.6492,266.879,266.3716,266.3716,43395.0
2023-10-30 11:20:00,278.25,278.42,277.87,278.2,30463.0,266.3716,266.5343,266.0078,266.3237,30463.0
2023-10-30 11:30:00,278.2,279.18,278.04,279.0,41208.0,266.3237,267.2619,266.1706,267.0896,41208.0
2023-10-30 11:40:00,279.0,279.07,278.37,278.38,23779.0,267.0896,267.1566,266.4865,266.4961,23779.0
2023-10-30 11:50:00,278.44,278.82,278.24,278.64,30880.0,266.5535,266.9173,266.362,266.745,30880.0
2023-10-30 12:00:00,278.59,278.8,278.38,278.48,22081.0,266.6971,266.8981,266.4961,266.5918,22081.0
2023-10-30 12:10:00,278.46,278.93,278.46,278.85,44153.0,266.5726,267.0226,266.5726,266.946,44153.0
2023-10-30 12:20:00,278.8,278.9,278.47,278.65,17855.0,266.8981,266.9939,266.5822,266.7545,17855.0
2023-10-30 12:30:00,278.59,279.15,278.49,278.5,21952.0,266.6971,267.2332,266.6014,266.6109,21952.0
2023-10-30 12:40:00,278.54,278.71,278.12,278.67,21842.0,266.6492,266.812,266.2472,266.7737,21842.0
2023-10-30 12:50:00,278.8,278.95,278.5,278.84,20036.0,266.8981,267.0417,266.6109,266.9364,20036.0
2023-10-30 13:00:00,278.88,279.26,278.8,279.17,16997.0,266.9747,267.3385,266.8981,267.2523,16997.0
2023-10-30 13:10:00,279.25,279.56,278.99,279.37,22293.0,267.3289,267.6257,267.08,267.4438,22293.0
2023-10-30 13:20:00,279.4,280.55,279.28,280.46,31998.0,267.4725,268.5734,267.3576,268.4873,31998.0
2023-10-30 13:30:00,280.47,280.75,280.23,280.6,24543.0,268.4968,268.7649,268.2671,268.6213,24543.0
2023-10-30 13:40:00,280.6,280.96,280.51,280.9,24217.0,268.6213,268.9659,268.5351,268.9085,24217.0
2023-10-30 13:50:00,280.91,281.22,280.82,281.16,19990.0,268.918,269.2148,268.8319,269.1574,19990.0
2023-10-30 14:00:00,281.24,281.27,280.65,280.8,29318.0,269.234,269.2627,268.6691,268.8127,29318.0
2023-10-30 14:10:00,280.79,281.01,280.65,280.91,23540.0,268.8032,269.0138,268.6691,268.918,23540.0
2023-10-30 14:20:00,280.92,281.36,280.88,281.25,22741.0,268.9276,269.3488,268.8893,269.2435,22741.0
2023-10-30 14:30:00,281.34,281.78,281.32,281.54,29529.0,269.3297,269.7509,269.3105,269.5212,29529.0
2023-10-30 14:40:00,281.54,281.87,281.4,281.7,26614.0,269.5212,269.8371,269.3871,269.6743,26614.0
2023-10-30 14:50:00,281.69,281.77,281.39,281.46,17597.0,269.6647,269.7413,269.3776,269.4446,17597.0
2023-10-30 15:00:00,281.51,281.84,281.2,281.49,23879.0,269.4924,269.8083,269.1957,269.4733,23879.0
2023-10-30 15:10:00,281.47,282.02,281.42,281.95,18073.0,269.4541,269.9807,269.4063,269.9136,18073.0
2023-10-30 15:20:00,281.99,282.25,281.8,282.05,47067.0,269.9519,270.2008,269.7701,270.0094,47067.0
2023-10-30 15:30:00,282.02,282.1,281.83,282.05,41873.0,269.9807,270.0572,269.7988,270.0094,41873.0
2023-10-30 15:40:00,282.05,282.32,281.84,282.19,45081.0,270.0094,270.2679,269.8083,270.1434,45081.0
2023-10-30 15:50:00,282.21,282.26,281.47,281.49,159250.0,270.1626,270.2104,269.4541,269.4733,159250.0
2023-10-31 09:30:00,282.59,283.19,281.67,282.83,78884.0,270.5263,271.1007,269.6456,270.7561,78884.0
2023-10-31 09:40:00,282.76,283.15,282.25,282.48,40863.0,270.6891,271.0624,270.2008,270.421,40863.0
2023-10-31 09:50:00,282.42,282.84,281.61,282.24,28008.0,270.3636,270.7657,269.5882,270.1913,28008.0
2023-10-31 10:00:00,282.21,282.81,281.89,282.81,41182.0,270.1626,270.7369,269.8562,270.7369,41182.0
2023-10-31 10:10:00,282.87,283.54,282.78,283.34,48154.0,270.7944,271.4358,270.7082,271.2443,48154.0
2023-10-31 10:20:00,283.36,283.48,282.92,283.09,32322.0,271.2635,271.3783,270.8422,271.005,32322.0
2023-10-31 10:30:00,283.19,283.25,282.72,282.93,21177.0,271.1007,271.1582,270.6508,270.8518,21177.0
2023-10-31 10:40:00,282.82,283.67,282.75,283.4,39797.0,270.7465,271.5602,270.6795,271.3017,39797.0
2023-10-31 10:50:00,283.43,283.89,283.43,283.79,41520.0,271.3305,271.7708,271.3305,271.6751,41520.0
2023-10-31 11:00:00,283.84,283.97,283.55,283.78,37829.0,271.723,271.8474,271.4453,271.6655,37829.0
2023-10-31 11:10:00,283.81,283.93,283.33,283.38,19042.0,271.6942,271.8091,271.2347,271.2826,19042.0
2023-10-31 11:20:00,283.34,283.85,283.21,283.74,34358.0,271.2443,271.7325,271.1199,271.6272,34358.0
2023-10-31 11:30:00,283.72,283.77,283.3,283.5,13183.0,271.6081,271.656,271.206,271.3975,13183.0
2023-10-31 11:40:00,283.51,283.75,283.09,283.61,17800.0,271.4071,271.6368,271.005,271.5028,17800.0
2023-10-31 11:50:00,283.67,284.22,283.41,284.18,19281.0,271.5602,272.0867,271.3113,272.0485,19281.0
2023-10-31 12:00:00,284.22,284.33,283.81,283.99,12648.0,272.0867,272.192,271.6942,271.8666,12648.0
2023-10-31 12:10:00,283.94,284.04,282.97,283.11,20022.0,271.8187,271.9144,270.8901,271.0241,20022.0
2023-10-31 12:20:00,283.07,283.62,282.94,283.61,19102.0,270.9858,271.5124,270.8614,271.5028,19102.0
2023-10-31 12:30:00,283.68,284.27,283.22,284.12,22894.0,271.5698,272.1346,271.1294,271.991,22894.0
2023-10-31 12:40:00,284.03,284.44,283.94,284.05,11864.0,271.9049,272.2974,271.8187,271.924,11864.0
2023-10-31 12:50:00,284.07,284.4,283.94,284.17,21181.0,271.9431,272.2591,271.8187,272.0389,21181.0
2023-10-31 13:00:00,284.23,284.65,284.14,284.58,12090.0,272.0963,272.4984,272.0102,272.4314,12090.0
2023-10-31 13:10:00,284.47,284.61,284.08,284.27,16365.0,272.3261,272.4601,271.9527,272.1346,16365.0
2023-10-31 13:20:00,284.39,284.64,284.24,284.6,16277.0,272.2495,272.4888,272.1059,272.4505,16277.0
2023-10-31 13:30:00,284.63,284.87,284.35,284.47,17153.0,272.4792,272.709,272.2112,272.3261,17153.0
2023-10-31 13:40:00,284.43,284.65,284.22,284.31,19073.0,272.2878,272.4984,272.0867,272.1729,19073.0
2023-10-31 13:50:00,284.36,284.83,284.24,284.78,13853.0,272.2208,272.6707,272.1059,272.6228,13853.0
2023-10-31 14:00:00,284.75,284.89,284.54,284.68,23346.0,272.5941,272.7281,272.3931,272.5271,23346.0
2023-10-31 14:10:00,284.72,284.82,284.31,284.31,23068.0,272.5654,272.6611,272.1729,272.1729,23068.0
2023-10-31 14:20:00,284.4,284.44,284.02,284.08,24328.0,272.2591,272.2974,271.8953,271.9527,24328.0
2023-10-31 14:30:00,284.13,284.38,284.08,284.37,19844.0,272.0006,272.2399,271.9527,272.2303,19844.0
2023-10-31 14:40:00,284.34,285.04,284.3,284.96,36965.0,272.2016,272.8717,272.1633,272.7952,36965.0
2023-10-31 14:50:00,284.99,285.36,284.92,285.25,21903.0,272.8239,273.1781,272.7569,273.0728,21903.0
2023-10-31 15:00:00,285.25,285.4,284.93,285.14,36245.0,273.0728,273.2164,272.7664,272.9675,36245.0
2023-10-31 15:10:00,285.14,285.25,284.82,284.92,23144.0,272.9675,273.0728,272.6611,272.7569,23144.0
2023-10-31 15:20:00,284.92,285.24,284.8,285.19,49916.0,272.7569,273.0632,272.642,273.0153,49916.0
2023-10-31 15:30:00,285.16,285.16,284.0,284.02,98319.0,272.9866,272.9866,271.8761,271.8953,98319.0
2023-10-31 15:40:00,284.05,284.56,283.86,284.44,93247.0,271.924,272.4122,271.7421,272.2974,93247.0
2023-10-31 15:50:00,284.44,284.9,284.36,284.67,204778.0,272.2974,272.7377,272.2208,272.5175,204778.0
2023-11-01 09:30:00,285.59,286.0,282.02,282.25,63345.0,273.3983,273.7908,269.9807,270.2008,63345.0
2023-11-01 09:40:00,282.41,283.07,282.07,283.07,39639.0,270.354,270.9858,270.0285,270.9858,39639.0
2023-11-01 09:50:00,283.04,283.35,282.39,282.41,24469.0,270.9571,271.2539,270.3349,270.354,24469.0
2023-11-01 10:00:00,282.7,283.46,282.12,283.1,27667.0,270.6316,271.3592,270.0764,271.0146,27667.0
2023-11-01 10:10:00,283.0,283.97,282.95,283.94,23844.0,270.9188,271.8474,270.871,271.8187,23844.0
2023-11-01 10:20:00,283.85,285.19,283.85,284.49,25528.0,271.7325,273.0153,271.7325,272.3452,25528.0
2023-11-01 10:30:00,284.6,285.21,284.48,284.89,27222.0,272.4505,273.0345,272.3356,272.7281,27222.0
2023-11-01 10:40:00,285.21,285.78,285.12,285.25,26032.0,273.0345,273.5801,272.9483,273.0728,26032.0
2023-11-01 10:50:00,285.25,285.61,285.16,285.59,17614.0,273.0728,273.4174,272.9866,273.3983,17614.0
2023-11-01 11:00:00,285.58,285.69,285.02,285.39,23562.0,273.3887,273.494,272.8526,273.2068,23562.0
2023-11-01 11:10:00,285.38,285.43,284.64,285.3,18272.0,273.1972,273.2451,272.4888,273.1206,18272.0
2023-11-01 11:20:00,285.33,285.9,285.26,285.9,25138.0,273.1494,273.695,273.0823,273.695,25138.0
2023-11-01 11:30:00,285.82,286.08,285.48,285.67,24258.0,273.6184,273.8673,273.293,273.4748,24258.0
2023-11-01 11:40:00,285.75,286.08,285.52,286.02,23055.0,273.5514,273.8673,273.3312,273.8099,23055.0
2023-11-01 11:50:00,285.99,286.2,285.87,286.09,29197.0,273.7812,273.9822,273.6663,273.8769,29197.0
2023-11-01 12:00:00,286.05,286.08,285.5,285.72,32038.0,273.8386,273.8673,273.3121,273.5227,32038.0
2023-11-01 12:10:00,285.71,286.05,285.17,285.31,34332.0,273.5131,273.8386,272.9962,273.1302,34332.0
2023-11-01 12:20:00,285.27,285.4,284.91,285.15,16288.0,273.0919,273.2164,272.7473,272.977,16288.0
2023-11-01 12:30:00,285.07,285.15,284.73,284.77,13187.0,272.9005,272.977,272.575,272.6133,13187.0
2023-11-01 12:40:00,284.74,284.74,284.27,284.62,13894.0,272.5845,272.5845,272.1346,272.4697,13894.0
2023-11-01 12:50:00,284.58,284.89,284.43,284.63,10638.0,272.4314,272.7281,272.2878,272.4792,10638.0
2023-11-01 13:00:00,284.62,284.73,284.42,284.56,6544.0,272.4697,272.575,272.2782,272.4122,6544.0
2023-11-01 13:10:00,284.52,285.15,284.52,284.59,16299.0,272.3739,272.977,272.3739,272.4409,16299.0
2023-11-01 13:20:00,284.65,284.7,283.95,284.36,13000.0,272.4984,272.5463,271.8283,272.2208,13000.0
2023-11-01 13:30:00,284.37,284.4,283.97,284.15,14761.0,272.2303,272.2591,271.8474,272.0197,14761.0
2023-11-01 13:40:00,284.11,284.46,284.03,284.4,18345.0,271.9814,272.3165,271.9049,272.2591,18345.0
2023-11-01 13:50:00,284.39,284.78,284.32,284.35,20671.0,272.2495,272.6228,272.1825,272.2112,20671.0
2023-11-01 14:00:00,284.39,285.09,284.07,284.23,17986.0,272.2495,272.9196,271.9431,272.0963,17986.0
2023-11-01 14:10:00,284.3,284.35,283.57,283.8,21187.0,272.1633,272.2112,271.4645,271.6847,21187.0
2023-11-01 14:20:00,283.84,284.33,283.77,284.16,16758.0,271.723,272.192,271.656,272.0293,16758.0
2023-11-01 14:30:00,284.19,285.0,284.07,284.4,21017.0,272.058,272.8334,271.9431,272.2591,21017.0
2023-11-01 14:40:00,284.38,284.39,283.02,283.65,44411.0,272.2399,272.2495,270.938,271.5411,44411.0
2023-11-01 14:50:00,283.66,285.06,283.62,284.87,23703.0,271.5507,272.8909,271.5124,272.709,23703.0
2023-11-01 15:00:00,284.89,286.01,284.86,285.95,39241.0,272.7281,273.8003,272.6994,273.7429,39241.0
2023-11-01 15:10:00,286.03,286.31,285.8,286.15,35372.0,273.8195,274.0875,273.5993,273.9344,35372.0
2023-11-01 15:20:00,286.08,286.46,285.78,286.03,47670.0,273.8673,274.2311,273.5801,273.8195,47670.0
2023-11-01 15:30:00,286.03,286.62,285.89,286.37,32560.0,273.8195,274.3843,273.6855,274.145,32560.0
2023-11-01 15:40:00,286.35,286.67,286.21,286.47,44557.0,274.1258,274.4322,273.9918,274.2407,44557.0
2023-11-01 15:50:00,286.5,286.83,286.32,286.64,169416.0,274.2694,274.5853,274.0971,274.4034,169416.0
2023-11-02 09:30:00,290.25,293.03,290.0,291.95,175455.0,277.8593,280.5206,277.62,279.4868,175455.0
2023-11-02 09:40:00,292.0,292.55,290.71,291.75,42789.0,279.5346,280.0611,278.2997,279.2953,42789.0
2023-11-02 09:50:00,291.86,293.11,291.64,292.95,75105.0,279.4006,280.5972,279.19,280.4441,75105.0
2023-11-02 10:00:00,292.86,293.44,292.1,292.22,70495.0,280.3579,280.9131,279.6303,279.7452,70495.0
2023-11-02 10:10:00,292.17,292.66,291.82,292.45,30756.0,279.6974,280.1664,279.3623,279.9654,30756.0
2023-11-02 10:20:00,292.56,293.34,292.38,293.05,50311.0,280.0707,280.8174,279.8984,280.5398,50311.0
2023-11-02 10:30:00,293.19,293.5,292.95,293.26,26514.0,280.6738,280.9706,280.4441,280.7408,26514.0
2023-11-02 10:40:00,293.35,293.62,293.1,293.42,21123.0,280.827,281.0855,280.5877,280.894,21123.0
2023-11-02 10:50:00,293.51,293.62,293.04,293.16,29314.0,280.9802,281.0855,280.5302,280.6451,29314.0
2023-11-02 11:00:00,293.21,293.34,292.46,293.19,40376.0,280.693,280.8174,279.975,280.6738,40376.0
2023-11-02 11:10:00,293.25,293.31,292.56,293.22,31816.0,280.7313,280.7887,280.0707,280.7025,31816.0
2023-11-02 11:20:00,293.22,293.28,292.7,292.78,16025.0,280.7025,280.76,280.2047,280.2813,16025.0
2023-11-02 11:30:00,292.72,293.2,292.71,293.03,20652.0,280.2239,280.6834,280.2143,280.5206,20652.0
2023-11-02 11:40:00,293.1,293.1,292.61,292.65,13503.0,280.5877,280.5877,280.1186,280.1569,13503.0
2023-11-02 11:50:00,292.6,292.85,292.42,292.48,19554.0,280.109,280.3483,279.9367,279.9941,19554.0
2023-11-02 12:00:00,292.47,292.7,292.36,292.61,23293.0,279.9846,280.2047,279.8793,280.1186,23293.0
2023-11-02 12:10:00,292.56,292.93,292.52,292.74,19361.0,280.0707,280.4249,280.0324,280.243,19361.0
2023-11-02 12:20:00,292.71,293.28,292.7,292.91,22554.0,280.2143,280.76,280.2047,280.4058,22554.0
2023-11-02 12:30:00,292.93,293.32,292.87,293.29,16267.0,280.4249,280.7983,280.3675,280.7695,16267.0
2023-11-02 12:40:00,293.29,293.58,293.12,293.36,20125.0,280.7695,281.0472,280.6068,280.8366,20125.0
2023-11-02 12:50:00,293.53,293.62,293.23,293.27,16500.0,280.9993,281.0855,280.7121,280.7504,16500.0
2023-11-02 13:00:00,293.24,293.44,293.15,293.33,33359.0,280.7217,280.9131,280.6355,280.8078,33359.0
2023-11-02 13:10:00,293.35,293.61,293.29,293.57,14388.0,280.827,281.0759,280.7695,281.0376,14388.0
2023-11-02 13:20:00,293.5,293.51,293.25,293.27,18298.0,280.9706,280.9802,280.7313,280.7504,18298.0
2023-11-02 13:30:00,293.32,293.59,293.27,293.41,23206.0,280.7983,281.0567,280.7504,280.8844,23206.0
2023-11-02 13:40:00,293.36,293.5,293.22,293.39,17296.0,280.8366,280.9706,280.7025,280.8653,17296.0
2023-11-02 13:50:00,293.37,293.87,293.25,293.75,23767.0,280.8461,281.3248,280.7313,281.2099,23767.0
2023-11-02 14:00:00,293.75,293.85,293.44,293.69,14184.0,281.2099,281.3056,280.9131,281.1525,14184.0
2023-11-02 14:10:00,293.75,293.85,293.4,293.69,31616.0,281.2099,281.3056,280.8749,281.1525,31616.0
2023-11-02 14:20:00,293.62,293.72,293.4,293.59,16510.0,281.0855,281.1812,280.8749,281.0567,16510.0
2023-11-02 14:30:00,293.59,293.7,293.41,293.63,22886.0,281.0567,281.162,280.8844,281.095,22886.0
2023-11-02 14:40:00,293.69,293.95,293.6,293.92,27974.0,281.1525,281.4014,281.0663,281.3727,27974.0
2023-11-02 14:50:00,293.9,294.07,293.69,293.88,29391.0,281.3535,281.5163,281.1525,281.3344,29391.0
2023-11-02 15:00:00,293.9,294.38,293.78,294.3,147139.0,281.3535,281.813,281.2386,281.7364,147139.0
2023-11-02 15:10:00,294.25,294.54,294.18,294.22,44111.0,281.6886,281.9662,281.6216,281.6598,44111.0
2023-11-02 15:20:00,294.23,294.36,294.17,294.26,40898.0,281.6694,281.7939,281.612,281.6981,40898.0
2023-11-02 15:30:00,294.31,294.36,294.05,294.3,75726.0,281.746,281.7939,281.4971,281.7364,75726.0
2023-11-02 15:40:00,294.32,294.43,294.03,294.09,90075.0,281.7556,281.8609,281.478,281.5354,90075.0
2023-11-02 15:50:00,294.08,294.66,293.98,294.62,243204.0,281.5258,282.0811,281.4301,282.0428,243204.0
2023-11-03 09:30:00,294.18,297.32,294.17,296.76,289299.0,281.6216,284.6275,281.612,284.0914,289299.0
2023-11-03 09:40:00,296.69,297.35,295.99,296.55,53009.0,284.0244,284.6562,283.3543,283.8904,53009.0
2023-11-03 09:50:00,296.6,297.09,296.27,296.95,50663.0,283.9382,284.4073,283.6223,284.2733,50663.0
2023-11-03 10:00:00,297.01,297.6,296.61,297.0,59325.0,284.3307,284.8956,283.9478,284.3212,59325.0
2023-11-03 10:10:00,297.11,297.81,296.9,297.6,27907.0,284.4265,285.0966,284.2254,284.8956,27907.0
2023-11-03 10:20:00,297.6,297.6,296.23,296.5,29819.0,284.8956,284.8956,283.584,283.8425,29819.0
2023-11-03 10:30:00,296.36,296.43,295.63,296.0,40998.0,283.7085,283.7755,283.0097,283.3639,40998.0
2023-11-03 10:40:00,295.96,296.44,295.92,295.92,24477.0,283.3256,283.7851,283.2873,283.2873,24477.0
2023-11-03 10:50:00,296.02,296.11,295.06,295.31,51408.0,283.383,283.4692,282.464,282.7033,51408.0
2023-11-03 11:00:00,295.32,295.4,294.64,295.1,27378.0,282.7129,282.7895,282.0619,282.5023,27378.0
2023-11-03 11:10:00,295.0,295.16,294.62,294.91,28798.0,282.4065,282.5597,282.0428,282.3204,28798.0
2023-11-03 11:20:00,295.0,295.11,294.18,294.18,17309.0,282.4065,282.5119,281.6216,281.6216,17309.0
2023-11-03 11:30:00,294.33,294.75,294.23,294.74,31581.0,281.7652,282.1672,281.6694,282.1576,31581.0
2023-11-03 11:40:00,294.67,295.54,294.58,295.44,47569.0,282.0906,282.9235,282.0045,282.8278,47569.0
2023-11-03 11:50:00,295.35,295.74,295.03,295.23,39150.0,282.7416,283.115,282.4353,282.6267,39150.0
2023-11-03 12:00:00,295.15,295.56,295.1,295.35,19036.0,282.5501,282.9426,282.5023,282.7416,19036.0
2023-11-03 12:10:00,295.43,296.02,295.36,295.79,29565.0,282.8182,283.383,282.7512,283.1628,29565.0
2023-11-03 12:20:00,295.77,295.99,295.61,295.78,29126.0,283.1437,283.3543,282.9905,283.1533,29126.0
2023-11-03 12:30:00,295.79,296.08,295.7,295.78,22037.0,283.1628,283.4404,283.0767,283.1533,22037.0
2023-11-03 12:40:00,295.87,295.91,295.61,295.74,15534.0,283.2394,283.2777,282.9905,283.115,15534.0
2023-11-03 12:50:00,295.68,296.0,295.53,295.82,25364.0,283.0575,283.3639,282.9139,283.1915,25364.0
2023-11-03 13:00:00,295.82,296.09,295.56,295.74,12505.0,283.1915,283.45,282.9426,283.115,12505.0
2023-11-03 13:10:00,295.74,295.79,295.26,295.3,20401.0,283.115,283.1628,282.6555,282.6937,20401.0
2023-11-03 13:20:00,295.3,295.34,294.89,295.05,17110.0,282.6937,282.732,282.3012,282.4544,17110.0
2023-11-03 13:30:00,295.04,295.66,295.04,295.66,21204.0,282.4448,283.0384,282.4448,283.0384,21204.0
2023-11-03 13:40:00,295.67,295.76,295.53,295.74,15825.0,283.0479,283.1341,282.9139,283.115,15825.0
2023-11-03 13:50:00,295.75,296.2,295.67,296.04,16270.0,283.1245,283.5553,283.0479,283.4022,16270.0
2023-11-03 14:00:00,296.0,296.15,295.71,296.1,13160.0,283.3639,283.5075,283.0862,283.4596,13160.0
2023-11-03 14:10:00,296.1,296.4,295.93,296.33,13591.0,283.4596,283.7468,283.2968,283.6798,13591.0
2023-11-03 14:20:00,296.33,296.9,296.23,296.9,21246.0,283.6798,284.2254,283.584,284.2254,21246.0
2023-11-03 14:30:00,296.92,297.04,296.82,296.91,24307.0,284.2446,284.3595,284.1489,284.235,24307.0
2023-11-03 14:40:00,296.91,297.14,296.74,297.03,38358.0,284.235,284.4552,284.0723,284.3499,38358.0
2023-11-03 14:50:00,297.07,297.35,297.07,297.24,21776.0,284.3882,284.6562,284.3882,284.5509,21776.0
2023-11-03 15:00:00,297.21,297.21,296.74,296.74,19204.0,284.5222,284.5222,284.0723,284.0723,19204.0
2023-11-03 15:10:00,296.85,296.9,296.55,296.58,18563.0,284.1776,284.2254,283.8904,283.9191,18563.0
2023-11-03 15:20:00,296.58,296.58,296.0,296.02,25197.0,283.9191,283.9191,283.3639,283.383,25197.0
2023-11-03 15:30:00,296.0,296.0,295.65,295.72,44267.0,283.3639,283.3639,283.0288,283.0958,44267.0
2023-11-03 15:40:00,295.74,295.8,295.23,295.29,59749.0,283.115,283.1724,282.6267,282.6842,59749.0
2023-11-03 15:50:00,295.29,295.74,295.2,295.57,129897.0,282.6842,283.115,282.598,282.9522,129897.0
2023-11-06 09:30:00,294.75,296.44,294.17,295.06,102311.0,282.1672,283.7851,281.612,282.464,102311.0
2023-11-06 09:40:00,294.97,295.81,294.75,295.49,59020.0,282.3778,283.182,282.1672,282.8756,59020.0
2023-11-06 09:50:00,295.47,295.66,294.63,294.79,59783.0,282.8565,283.0384,282.0523,282.2055,59783.0
2023-11-06 10:00:00,294.81,295.17,294.33,294.52,43774.0,282.2247,282.5693,281.7652,281.947,43774.0
2023-11-06 10:10:00,294.44,294.65,294.17,294.62,37815.0,281.8705,282.0715,281.612,282.0428,37815.0
2023-11-06 10:20:00,294.71,295.18,294.57,294.67,29371.0,282.1289,282.5789,281.9949,282.0906,29371.0
2023-11-06 10:30:00,294.74,295.19,294.44,294.92,23008.0,282.1576,282.5884,281.8705,282.33,23008.0
2023-11-06 10:40:00,294.87,295.09,294.25,294.35,21907.0,282.2821,282.4927,281.6886,281.7843,21907.0
2023-11-06 10:50:00,294.25,294.45,293.99,294.45,17755.0,281.6886,281.88,281.4397,281.88,17755.0
2023-11-06 11:00:00,294.47,294.88,294.21,294.69,27370.0,281.8992,282.2917,281.6503,282.1098,27370.0
2023-11-06 11:10:00,294.62,294.62,294.26,294.53,16592.0,282.0428,282.0428,281.6981,281.9566,16592.0
2023-11-06 11:20:00,294.5,294.63,294.15,294.53,16088.0,281.9279,282.0523,281.5928,281.9566,16088.0
2023-11-06 11:30:00,294.52,294.53,294.09,294.13,25149.0,281.947,281.9566,281.5354,281.5737,25149.0
2023-11-06 11:40:00,294.08,294.44,293.88,294.43,18092.0,281.5258,281.8705,281.3344,281.8609,18092.0
2023-11-06 11:50:00,294.42,294.9,294.41,294.84,15521.0,281.8513,282.3108,281.8417,282.2534,15521.0
2023-11-06 12:00:00,294.88,295.0,294.45,294.58,11731.0,282.2917,282.4065,281.88,282.0045,11731.0
2023-11-06 12:10:00,294.6,294.61,294.17,294.34,23873.0,282.0236,282.0332,281.612,281.7747,23873.0
2023-11-06 12:20:00,294.33,294.47,294.12,294.47,18596.0,281.7652,281.8992,281.5641,281.8992,18596.0
2023-11-06 12:30:00,294.39,294.45,294.06,294.4,22846.0,281.8226,281.88,281.5067,281.8322,22846.0
2023-11-06 12:40:00,294.36,294.41,294.07,294.19,15342.0,281.7939,281.8417,281.5163,281.6311,15342.0
2023-11-06 12:50:00,294.18,294.2,293.77,294.07,18542.0,281.6216,281.6407,281.2291,281.5163,18542.0
2023-11-06 13:00:00,294.09,294.21,293.92,293.94,19625.0,281.5354,281.6503,281.3727,281.3918,19625.0
2023-11-06 13:10:00,293.89,293.93,293.54,293.57,25839.0,281.3439,281.3822,281.0089,281.0376,25839.0
2023-11-06 13:20:00,293.59,293.93,293.38,293.9,33172.0,281.0567,281.3822,280.8557,281.3535,33172.0
2023-11-06 13:30:00,293.88,294.17,293.61,294.01,24920.0,281.3344,281.612,281.0759,281.4588,24920.0
2023-11-06 13:40:00,294.01,294.21,293.93,294.0,14162.0,281.4588,281.6503,281.3822,281.4492,14162.0
2023-11-06 13:50:00,293.96,294.0,293.82,293.91,14731.0,281.4109,281.4492,281.2769,281.3631,14731.0
2023-11-06 14:00:00,293.9,293.98,293.43,293.66,29422.0,281.3535,281.4301,280.9036,281.1238,29422.0
2023-11-06 14:10:00,293.63,293.64,293.22,293.48,24978.0,281.095,281.1046,280.7025,280.9514,24978.0
2023-11-06 14:20:00,293.5,293.56,293.3,293.4,13815.0,280.9706,281.028,280.7791,280.8749,13815.0
2023-11-06 14:30:00,293.37,293.9,293.32,293.8,23062.0,280.8461,281.3535,280.7983,281.2578,23062.0
2023-11-06 14:40:00,293.79,294.05,293.7,293.75,24035.0,281.2482,281.4971,281.162,281.2099,24035.0
2023-11-06 14:50:00,293.72,293.89,293.65,293.84,18260.0,281.1812,281.3439,281.1142,281.2961,18260.0
2023-11-06 15:00:00,293.85,294.08,293.79,293.96,28381.0,281.3056,281.5258,281.2482,281.4109,28381.0
2023-11-06 15:10:00,293.96,294.19,293.88,293.91,30886.0,281.4109,281.6311,281.3344,281.3631,30886.0
2023-11-06 15:20:00,293.84,293.97,293.64,293.88,22801.0,281.2961,281.4205,281.1046,281.3344,22801.0
2023-11-06 15:30:00,293.88,293.99,293.62,293.71,31142.0,281.3344,281.4397,281.0855,281.1716,31142.0
2023-11-06 15:40:00,293.78,293.98,293.64,293.92,37346.0,281.2386,281.4301,281.1046,281.3727,37346.0
2023-11-06 15:50:00,293.93,294.66,293.75,294.64,172285.0,281.3822,282.0811,281.2099,282.0619,172285.0
2023-11-07 09:30:00,294.61,295.55,294.47,294.81,69257.0,282.0332,282.9331,281.8992,282.2247,69257.0
2023-11-07 09:40:00,294.64,295.92,294.48,295.35,34644.0,282.0619,283.2873,281.9087,282.7416,34644.0
2023-11-07 09:50:00,295.5,295.58,294.82,295.29,50714.0,282.8852,282.9618,282.2342,282.6842,50714.0
2023-11-07 10:00:00,295.31,296.0,295.3,295.39,38873.0,282.7033,283.3639,282.6937,282.7799,38873.0
2023-11-07 10:10:00,295.33,295.46,294.95,295.18,27149.0,282.7225,282.8469,282.3587,282.5789,27149.0
2023-11-07 10:20:00,295.15,295.35,294.78,295.06,26471.0,282.5501,282.7416,282.1959,282.464,26471.0
2023-11-07 10:30:00,295.0,295.55,294.86,295.43,35483.0,282.4065,282.9331,282.2725,282.8182,35483.0
2023-11-07 10:40:00,295.46,295.69,295.05,295.27,26702.0,282.8469,283.0671,282.4544,282.665,26702.0
2023-11-07 10:50:00,295.28,295.56,295.0,295.39,45763.0,282.6746,282.9426,282.4065,282.7799,45763.0
2023-11-07 11:00:00,295.29,295.34,294.99,295.04,19663.0,282.6842,282.732,282.397,282.4448,19663.0
2023-11-07 11:10:00,295.04,295.42,294.9,295.34,28223.0,282.4448,282.8086,282.3108,282.732,28223.0
2023-11-07 11:20:00,295.35,295.51,294.73,294.9,20399.0,282.7416,282.8948,282.1481,282.3108,20399.0
2023-11-07 11:30:00,294.94,295.78,294.94,295.45,28633.0,282.3491,283.1533,282.3491,282.8373,28633.0
2023-11-07 11:40:00,295.44,295.57,294.94,295.07,18026.0,282.8278,282.9522,282.3491,282.4736,18026.0
2023-11-07 11:50:00,295.13,295.21,294.76,294.81,20316.0,282.531,282.6076,282.1768,282.2247,20316.0
2023-11-07 12:00:00,294.77,294.77,294.35,294.5,20240.0,282.1864,282.1864,281.7843,281.9279,20240.0
2023-11-07 12:10:00,294.59,294.59,294.17,294.31,24505.0,282.0141,282.0141,281.612,281.746,24505.0
2023-11-07 12:20:00,294.26,294.37,293.96,294.13,38583.0,281.6981,281.8034,281.4109,281.5737,38583.0
2023-11-07 12:30:00,294.09,294.44,293.77,294.23,30744.0,281.5354,281.8705,281.2291,281.6694,30744.0
2023-11-07 12:40:00,294.2,294.64,294.07,294.48,40027.0,281.6407,282.0619,281.5163,281.9087,40027.0
2023-11-07 12:50:00,294.47,294.77,294.32,294.76,19250.0,281.8992,282.1864,281.7556,282.1768,19250.0
2023-11-07 13:00:00,294.73,295.14,294.63,295.07,18710.0,282.1481,282.5406,282.0523,282.4736,18710.0
2023-11-07 13:10:00,295.03,295.08,294.28,294.32,27555.0,282.4353,282.4831,281.7173,281.7556,27555.0
2023-11-07 13:20:00,294.28,294.52,294.07,294.11,14045.0,281.7173,281.947,281.5163,281.5545,14045.0
2023-11-07 13:30:00,294.06,294.33,294.0,294.24,23514.0,281.5067,281.7652,281.4492,281.679,23514.0
2023-11-07 13:40:00,294.28,294.36,294.05,294.21,17949.0,281.7173,281.7939,281.4971,281.6503,17949.0
2023-11-07 13:50:00,294.24,294.3,293.8,293.93,32134.0,281.679,281.7364,281.2578,281.3822,32134.0
2023-11-07 14:00:00,293.9,294.05,293.72,293.98,17373.0,281.3535,281.4971,281.1812,281.4301,17373.0
2023-11-07 14:10:00,294.03,294.2,293.82,293.95,17558.0,281.478,281.6407,281.2769,281.4014,17558.0
2023-11-07 14:20:00,293.92,294.02,293.68,293.83,23082.0,281.3727,281.4684,281.1429,281.2865,23082.0
2023-11-07 14:30:00,293.89,294.15,293.56,293.62,26871.0,281.3439,281.5928,281.028,281.0855,26871.0
2023-11-07 14:40:00,293.62,293.89,293.59,293.82,27750.0,281.0855,281.3439,281.0567,281.2769,27750.0
2023-11-07 14:50:00,293.83,293.97,293.77,293.81,23546.0,281.2865,281.4205,281.2291,281.2674,23546.0
2023-11-07 15:00:00,293.82,294.04,293.8,293.8,32134.0,281.2769,281.4875,281.2578,281.2578,32134.0
2023-11-07 15:10:00,293.82,294.1,293.74,293.86,26110.0,281.2769,281.545,281.2003,281.3152,26110.0
2023-11-07 15:20:00,293.76,293.96,293.63,293.96,38082.0,281.2195,281.4109,281.095,281.4109,38082.0
2023-11-07 15:30:00,293.99,294.61,293.98,294.44,48135.0,281.4397,282.0332,281.4301,281.8705,48135.0
2023-11-07 15:40:00,294.44,294.55,294.26,294.28,55538.0,281.8705,281.9758,281.6981,281.7173,55538.0
2023-11-07 15:50:00,294.26,294.94,294.06,294.78,187590.0,281.6981,282.3491,281.5067,282.1959,187590.0
2023-11-08 09:30:00,295.03,296.19,294.35,295.8,57506.0,282.4353,283.5457,281.7843,283.1724,57506.0
2023-11-08 09:40:00,295.78,297.47,295.19,297.35,48153.0,283.1533,284.7711,282.5884,284.6562,48153.0
2023-11-08 09:50:00,297.31,297.53,296.27,296.56,35226.0,284.6179,284.8285,283.6223,283.9,35226.0
2023-11-08 10:00:00,296.56,297.21,296.54,296.85,38349.0,283.9,284.5222,283.8808,284.1776,38349.0
2023-11-08 10:10:00,296.91,297.46,296.64,297.4,38194.0,284.235,284.7615,283.9765,284.7041,38194.0
2023-11-08 10:20:00,297.46,297.53,297.21,297.38,31033.0,284.7615,284.8285,284.5222,284.6849,31033.0
2023-11-08 10:30:00,297.44,297.88,297.29,297.61,27089.0,284.7424,285.1636,284.5988,284.9051,27089.0
2023-11-08 10:40:00,297.74,298.01,296.73,296.8,38967.0,285.0296,285.2881,284.0627,284.1297,38967.0
2023-11-08 10:50:00,296.75,296.75,296.39,296.39,22335.0,284.0818,284.0818,283.7372,283.7372,22335.0
2023-11-08 11:00:00,296.29,296.48,295.96,296.07,21392.0,283.6415,283.8234,283.3256,283.4309,21392.0
2023-11-08 11:10:00,296.14,296.65,296.06,296.34,32286.0,283.4979,283.9861,283.4213,283.6893,32286.0
2023-11-08 11:20:00,296.29,296.68,296.1,296.66,40334.0,283.6415,284.0148,283.4596,283.9957,40334.0
2023-11-08 11:30:00,296.64,296.67,295.88,295.88,28392.0,283.9765,284.0053,283.249,283.249,28392.0
2023-11-08 11:40:00,296.0,296.35,296.0,296.08,16230.0,283.3639,283.6989,283.3639,283.4404,16230.0
2023-11-08 11:50:00,296.07,296.08,295.31,295.5,26914.0,283.4309,283.4404,282.7033,282.8852,26914.0
2023-11-08 12:00:00,295.44,295.65,294.69,294.77,28684.0,282.8278,283.0288,282.1098,282.1864,28684.0
2023-11-08 12:10:00,294.84,295.15,294.58,295.11,14739.0,282.2534,282.5501,282.0045,282.5119,14739.0
2023-11-08 12:20:00,295.11,295.26,294.5,294.67,29556.0,282.5119,282.6555,281.9279,282.0906,29556.0
2023-11-08 12:30:00,294.67,294.91,294.51,294.88,15713.0,282.0906,282.3204,281.9375,282.2917,15713.0
2023-11-08 12:40:00,294.81,294.88,294.11,294.33,26910.0,282.2247,282.2917,281.5545,281.7652,26910.0
2023-11-08 12:50:00,294.19,294.53,294.19,294.52,12839.0,281.6311,281.9566,281.6311,281.947,12839.0
2023-11-08 13:00:00,294.53,295.08,294.29,294.87,22493.0,281.9566,282.4831,281.7269,282.2821,22493.0
2023-11-08 13:10:00,294.8,294.8,294.27,294.47,16808.0,282.2151,282.2151,281.7077,281.8992,16808.0
2023-11-08 13:20:00,294.5,294.82,294.42,294.73,14832.0,281.9279,282.2342,281.8513,282.1481,14832.0
2023-11-08 13:30:00,294.73,295.03,294.69,294.99,12183.0,282.1481,282.4353,282.1098,282.397,12183.0
2023-11-08 13:40:00,294.98,295.31,294.94,295.1,15505.0,282.3874,282.7033,282.3491,282.5023,15505.0
2023-11-08 13:50:00,295.15,295.37,295.04,295.26,16972.0,282.5501,282.7608,282.4448,282.6555,16972.0
2023-11-08 14:00:00,295.25,295.88,295.22,295.34,17591.0,282.6459,283.249,282.6172,282.732,17591.0
2023-11-08 14:10:00,295.34,295.6,295.34,295.49,28436.0,282.732,282.9809,282.732,282.8756,28436.0
2023-11-08 14:20:00,295.49,295.62,295.43,295.48,24882.0,282.8756,283.0001,282.8182,282.8661,24882.0
2023-11-08 14:30:00,295.4,295.62,294.95,295.62,22733.0,282.7895,283.0001,282.3587,283.0001,22733.0
2023-11-08 14:40:00,295.51,295.58,295.26,295.3,13640.0,282.8948,282.9618,282.6555,282.6937,13640.0
2023-11-08 14:50:00,295.34,295.5,295.25,295.32,13515.0,282.732,282.8852,282.6459,282.7129,13515.0
2023-11-08 15:00:00,295.36,295.66,295.28,295.45,18323.0,282.7512,283.0384,282.6746,282.8373,18323.0
2023-11-08 15:10:00,295.45,295.66,295.36,295.56,24883.0,282.8373,283.0384,282.7512,282.9426,24883.0
2023-11-08 15:20:00,295.58,295.7,295.4,295.66,17008.0,282.9618,283.0767,282.7895,283.0384,17008.0
2023-11-08 15:30:00,295.62,295.81,295.46,295.73,33086.0,283.0001,283.182,282.8469,283.1054,33086.0
2023-11-08 15:40:00,295.78,296.26,295.73,295.88,42516.0,283.1533,283.6128,283.1054,283.249,42516.0
2023-11-08 15:50:00,295.86,296.12,295.78,295.99,115100.0,283.2298,283.4787,283.1533,283.3543,115100.0
2023-11-09 09:30:00,291.95,292.74,290.68,291.78,197057.0,279.4868,280.243,278.271,279.324,197057.0
2023-11-09 09:40:00,291.86,292.48,290.42,290.59,77444.0,279.4006,279.9941,278.0221,278.1848,77444.0
2023-11-09 09:50:00,290.51,291.33,290.38,291.06,73531.0,278.1082,278.8932,277.9838,278.6347,73531.0
2023-11-09 10:00:00,291.08,291.46,290.6,290.92,97716.0,278.6539,279.0177,278.1944,278.5007,97716.0
2023-11-09 10:10:00,290.92,290.92,290.17,290.33,94210.0,278.5007,278.5007,277.7827,277.9359,94210.0
2023-11-09 10:20:00,290.35,290.63,290.2,290.37,73966.0,277.9551,278.2231,277.8115,277.9742,73966.0
2023-11-09 10:30:00,290.33,290.74,290.2,290.53,66940.0,277.9359,278.3284,277.8115,278.1274,66940.0
2023-11-09 10:40:00,290.52,290.76,290.25,290.54,43133.0,278.1178,278.3476,277.8593,278.1369,43133.0
2023-11-09 10:50:00,290.57,291.18,290.57,291.12,46740.0,278.1657,278.7496,278.1657,278.6922,46740.0
2023-11-09 11:00:00,291.12,291.55,290.93,291.22,33857.0,278.6922,279.1038,278.5103,278.7879,33857.0
2023-11-09 11:10:00,291.17,291.48,291.05,291.35,48052.0,278.7401,279.0368,278.6252,278.9124,48052.0
2023-11-09 11:20:00,291.34,291.42,291.03,291.18,44785.0,278.9028,278.9794,278.606,278.7496,44785.0
2023-11-09 11:30:00,291.23,291.43,290.93,291.06,35332.0,278.7975,278.989,278.5103,278.6347,35332.0
2023-11-09 11:40:00,291.12,291.53,291.05,291.37,32594.0,278.6922,279.0847,278.6252,278.9315,32594.0
2023-11-09 11:50:00,291.37,291.66,291.3,291.31,30856.0,278.9315,279.2091,278.8645,278.8741,30856.0
2023-11-09 12:00:00,291.38,291.57,291.09,291.33,44367.0,278.9411,279.123,278.6635,278.8932,44367.0
2023-11-09 12:10:00,291.33,291.53,291.16,291.27,23407.0,278.8932,279.0847,278.7305,278.8358,23407.0
2023-11-09 12:20:00,291.3,291.41,290.88,290.88,40026.0,278.8645,278.9698,278.4624,278.4624,40026.0
2023-11-09 12:30:00,290.78,290.84,290.51,290.56,33074.0,278.3667,278.4241,278.1082,278.1561,33074.0
2023-11-09 12:40:00,290.6,290.83,290.51,290.74,29835.0,278.1944,278.4146,278.1082,278.3284,29835.0
2023-11-09 12:50:00,290.65,291.0,290.65,290.88,13115.0,278.2422,278.5773,278.2422,278.4624,13115.0
2023-11-09 13:00:00,290.84,290.95,289.48,289.75,75945.0,278.4241,278.5294,277.1222,277.3807,75945.0
2023-11-09 13:10:00,289.57,290.49,289.56,289.94,32959.0,277.2084,278.0891,277.1988,277.5626,32959.0
2023-11-09 13:20:00,289.9,290.06,289.68,289.94,26278.0,277.5243,277.6774,277.3137,277.5626,26278.0
2023-11-09 13:30:00,289.94,289.97,289.47,289.48,29871.0,277.5626,277.5913,277.1126,277.1222,29871.0
2023-11-09 13:40:00,289.46,289.78,289.25,289.46,46393.0,277.1031,277.4094,276.902,277.1031,46393.0
2023-11-09 13:50:00,289.42,289.58,289.15,289.48,42099.0,277.0648,277.2179,276.8063,277.1222,42099.0
2023-11-09 14:00:00,289.5,289.5,288.31,288.77,51245.0,277.1413,277.1413,276.0021,276.4425,51245.0
2023-11-09 14:10:00,288.78,289.03,288.43,288.56,27081.0,276.4521,276.6914,276.117,276.2415,27081.0
2023-11-09 14:20:00,288.63,289.12,288.59,288.83,27499.0,276.3085,276.7776,276.2702,276.4999,27499.0
2023-11-09 14:30:00,288.78,289.1,288.27,288.62,60997.0,276.4521,276.7584,275.9639,276.2989,60997.0
2023-11-09 14:40:00,288.62,288.7,288.12,288.7,38420.0,276.2989,276.3755,275.8203,276.3755,38420.0
2023-11-09 14:50:00,288.62,288.75,288.48,288.64,35346.0,276.2989,276.4234,276.1649,276.3181,35346.0
2023-11-09 15:00:00,288.54,288.81,288.34,288.48,42770.0,276.2223,276.4808,276.0309,276.1649,42770.0
2023-11-09 15:10:00,288.47,288.91,288.42,288.82,38267.0,276.1553,276.5765,276.1074,276.4904,38267.0
2023-11-09 15:20:00,288.85,288.88,287.9,288.0,50196.0,276.5191,276.5478,275.6096,275.7054,50196.0
2023-11-09 15:30:00,287.96,288.47,287.95,288.14,45275.0,275.6671,276.1553,275.6575,275.8394,45275.0
2023-11-09 15:40:00,288.12,288.26,287.93,288.19,68893.0,275.8203,275.9543,275.6384,275.8873,68893.0
2023-11-09 15:50:00,288.2,288.58,287.68,287.9,222958.0,275.8968,276.2606,275.399,275.6096,222958.0
2023-11-10 09:30:00,289.23,289.71,288.63,289.34,137838.0,276.8829,277.3424,276.3085,276.9882,137838.0
2023-11-10 09:40:00,289.31,289.55,288.37,288.44,58009.0,276.9595,277.1892,276.0596,276.1266,58009.0
2023-11-10 09:50:00,288.5,288.57,287.69,288.01,79572.0,276.184,276.251,275.4086,275.715,79572.0
2023-11-10 10:00:00,287.92,288.3,287.34,287.66,81888.0,275.6288,275.9926,275.0736,275.3799,81888.0
2023-11-10 10:10:00,287.66,287.8,287.35,287.51,66745.0,275.3799,275.5139,275.0831,275.2363,66745.0
2023-11-10 10:20:00,287.6,287.88,286.91,286.99,37463.0,275.3225,275.5905,274.6619,274.7385,37463.0
2023-11-10 10:30:00,287.05,287.44,286.85,287.17,38301.0,274.7959,275.1693,274.6045,274.9108,38301.0
2023-11-10 10:40:00,287.18,287.22,286.79,286.97,38113.0,274.9204,274.9587,274.547,274.7193,38113.0
2023-11-10 10:50:00,286.94,287.34,286.89,287.08,33717.0,274.6906,275.0736,274.6428,274.8247,33717.0
2023-11-10 11:00:00,287.16,288.6,287.09,288.1,35806.0,274.9012,276.2798,274.8342,275.8011,35806.0
2023-11-10 11:10:00,288.1,288.4,287.95,288.35,27245.0,275.8011,276.0883,275.6575,276.0404,27245.0
2023-11-10 11:20:00,288.39,288.59,288.28,288.48,35300.0,276.0787,276.2702,275.9734,276.1649,35300.0
2023-11-10 11:30:00,288.46,288.52,288.16,288.17,24771.0,276.1457,276.2032,275.8585,275.8681,24771.0
2023-11-10 11:40:00,288.21,288.4,287.88,287.98,31015.0,275.9064,276.0883,275.5905,275.6862,31015.0
2023-11-10 11:50:00,287.93,288.18,287.88,288.0,27973.0,275.6384,275.8777,275.5905,275.7054,27973.0
2023-11-10 12:00:00,288.0,288.51,288.0,288.45,25770.0,275.7054,276.1936,275.7054,276.1362,25770.0
2023-11-10 12:10:00,288.47,289.11,288.34,288.79,23146.0,276.1553,276.768,276.0309,276.4617,23146.0
2023-11-10 12:20:00,288.62,289.0,288.62,288.83,19870.0,276.2989,276.6627,276.2989,276.4999,19870.0
2023-11-10 12:30:00,288.83,289.97,288.83,289.81,36560.0,276.4999,277.5913,276.4999,277.4381,36560.0
2023-11-10 12:40:00,289.76,289.87,289.54,289.75,35240.0,277.3902,277.4955,277.1796,277.3807,35240.0
2023-11-10 12:50:00,289.8,290.36,289.57,290.31,30443.0,277.4285,277.9646,277.2084,277.9168,30443.0
2023-11-10 13:00:00,290.24,290.46,290.04,290.09,24379.0,277.8498,278.0604,277.6583,277.7062,24379.0
2023-11-10 13:10:00,290.1,290.26,289.94,290.24,17807.0,277.7157,277.8689,277.5626,277.8498,17807.0
2023-11-10 13:20:00,290.27,290.8,290.24,290.5,25691.0,277.8785,278.3858,277.8498,278.0987,25691.0
2023-11-10 13:30:00,290.58,290.77,290.47,290.74,23070.0,278.1752,278.3571,278.0699,278.3284,23070.0
2023-11-10 13:40:00,290.72,291.03,290.72,290.93,28081.0,278.3093,278.606,278.3093,278.5103,28081.0
2023-11-10 13:50:00,290.92,291.0,290.77,290.86,21085.0,278.5007,278.5773,278.3571,278.4433,21085.0
2023-11-10 14:00:00,290.93,291.3,290.9,291.13,28391.0,278.5103,278.8645,278.4816,278.7018,28391.0
2023-11-10 14:10:00,291.07,291.4,291.06,291.12,24413.0,278.6443,278.9602,278.6347,278.6922,24413.0
2023-11-10 14:20:00,291.13,291.34,291.0,291.17,19699.0,278.7018,278.9028,278.5773,278.7401,19699.0
2023-11-10 14:30:00,291.17,291.19,290.84,291.01,28649.0,278.7401,278.7592,278.4241,278.5869,28649.0
2023-11-10 14:40:00,291.03,291.04,290.76,290.84,22395.0,278.606,278.6156,278.3476,278.4241,22395.0
2023-11-10 14:50:00,290.8,290.95,290.56,290.73,27284.0,278.3858,278.5294,278.1561,278.3188,27284.0
2023-11-10 15:00:00,290.75,291.08,290.71,291.08,41390.0,278.338,278.6539,278.2997,278.6539,41390.0
2023-11-10 15:10:00,291.06,291.3,290.86,291.3,30160.0,278.6347,278.8645,278.4433,278.8645,30160.0
2023-11-10 15:20:00,291.26,291.27,290.97,291.21,43179.0,278.8262,278.8358,278.5486,278.7783,43179.0
2023-11-10 15:30:00,291.27,291.47,291.18,291.23,50162.0,278.8358,279.0272,278.7496,278.7975,50162.0
2023-11-10 15:40:00,291.25,291.33,290.93,291.13,97415.0,278.8166,278.8932,278.5103,278.7018,97415.0
2023-11-10 15:50:00,291.17,291.58,291.14,291.49,233931.0,278.7401,279.1325,278.7113,279.0464,233931.0
2023-11-13 09:30:00,287.79,289.92,287.63,289.56,157255.0,275.5043,277.5434,275.3512,277.1988,157255.0
2023-11-13 09:40:00,289.56,289.74,288.32,288.36,72741.0,277.1988,277.3711,276.0117,276.05,72741.0
2023-11-13 09:50:00,288.36,289.18,288.11,288.34,73923.0,276.05,276.835,275.8107,276.0309,73923.0
2023-11-13 10:00:00,288.34,288.41,287.35,287.85,71304.0,276.0309,276.0979,275.0831,275.5618,71304.0
2023-11-13 10:10:00,287.85,289.37,287.65,289.29,54411.0,275.5618,277.0169,275.3703,276.9403,54411.0
2023-11-13 10:20:00,289.38,289.56,289.07,289.26,67424.0,277.0265,277.1988,276.7297,276.9116,67424.0
2023-11-13 10:30:00,289.39,289.57,288.75,288.81,62051.0,277.036,277.2084,276.4234,276.4808,62051.0
2023-11-13 10:40:00,288.91,289.24,288.89,289.05,31856.0,276.5765,276.8924,276.5574,276.7106,31856.0
2023-11-13 10:50:00,289.03,289.3,288.71,288.88,36343.0,276.6914,276.9499,276.3851,276.5478,36343.0
2023-11-13 11:00:00,288.88,289.23,288.62,288.69,64613.0,276.5478,276.8829,276.2989,276.3659,64613.0
2023-11-13 11:10:00,288.61,289.03,288.14,288.51,54877.0,276.2893,276.6914,275.8394,276.1936,54877.0
2023-11-13 11:20:00,288.5,289.0,288.16,288.77,73425.0,276.184,276.6627,275.8585,276.4425,73425.0
2023-11-13 11:30:00,288.84,288.95,288.5,288.56,61974.0,276.5095,276.6148,276.184,276.2415,61974.0
2023-11-13 11:40:00,288.54,289.23,288.41,289.13,50362.0,276.2223,276.8829,276.0979,276.7871,50362.0
2023-11-13 11:50:00,289.14,289.68,288.97,289.61,76424.0,276.7967,277.3137,276.634,277.2466,76424.0
2023-11-13 12:00:00,289.66,289.94,289.14,289.52,43673.0,277.2945,277.5626,276.7967,277.1605,43673.0
2023-11-13 12:10:00,289.55,289.55,289.05,289.05,31816.0,277.1892,277.1892,276.7106,276.7106,31816.0
2023-11-13 12:20:00,289.05,289.25,288.95,289.18,26131.0,276.7106,276.902,276.6148,276.835,26131.0
2023-11-13 12:30:00,289.11,289.13,288.74,288.94,38669.0,276.768,276.7871,276.4138,276.6052,38669.0
2023-11-13 12:40:00,288.98,288.98,288.32,288.56,36759.0,276.6435,276.6435,276.0117,276.2415,36759.0
2023-11-13 12:50:00,288.59,288.74,288.33,288.34,39594.0,276.2702,276.4138,276.0213,276.0309,39594.0
2023-11-13 13:00:00,288.4,288.71,288.24,288.32,39369.0,276.0883,276.3851,275.9351,276.0117,39369.0
2023-11-13 13:10:00,288.32,288.89,288.28,288.62,40064.0,276.0117,276.5574,275.9734,276.2989,40064.0
2023-11-13 13:20:00,288.59,288.8,288.29,288.38,31281.0,276.2702,276.4712,275.983,276.0692,31281.0
2023-11-13 13:30:00,288.35,288.65,288.15,288.62,44928.0,276.0404,276.3276,275.849,276.2989,44928.0
2023-11-13 13:40:00,288.69,288.91,288.54,288.63,55937.0,276.3659,276.5765,276.2223,276.3085,55937.0
2023-11-13 13:50:00,288.64,288.68,288.11,288.15,69988.0,276.3181,276.3563,275.8107,275.849,69988.0
2023-11-13 14:00:00,288.11,288.32,288.04,288.16,41242.0,275.8107,276.0117,275.7437,275.8585,41242.0
2023-11-13 14:10:00,288.16,288.38,288.02,288.17,33464.0,275.8585,276.0692,275.7245,275.8681,33464.0
2023-11-13 14:20:00,288.13,288.43,287.91,288.37,37977.0,275.8298,276.117,275.6192,276.0596,37977.0
2023-11-13 14:30:00,288.38,288.49,288.2,288.29,44096.0,276.0692,276.1745,275.8968,275.983,44096.0
2023-11-13 14:40:00,288.25,288.45,288.01,288.16,40626.0,275.9447,276.1362,275.715,275.8585,40626.0
2023-11-13 14:50:00,288.16,288.16,287.81,287.94,52888.0,275.8585,275.8585,275.5235,275.6479,52888.0
2023-11-13 15:00:00,287.94,288.07,287.66,287.7,43368.0,275.6479,275.7724,275.3799,275.4182,43368.0
2023-11-13 15:10:00,287.71,288.08,287.53,287.91,56527.0,275.4278,275.782,275.2554,275.6192,56527.0
2023-11-13 15:20:00,287.96,288.28,287.96,288.23,56469.0,275.6671,275.9734,275.6671,275.9256,56469.0
2023-11-13 15:30:00,288.26,288.61,288.0,288.07,91875.0,275.9543,276.2893,275.7054,275.7724,91875.0
2023-11-13 15:40:00,288.03,288.06,287.83,288.04,128606.0,275.7341,275.7628,275.5426,275.7437,128606.0
2023-11-13 15:50:00,288.05,288.08,287.24,287.75,341576.0,275.7532,275.782,274.9778,275.466,341576.0
2023-11-14 09:30:00,300.89,304.9,300.14,303.31,597617.0,288.0451,291.8839,287.3271,290.3618,597617.0
2023-11-14 09:40:00,303.65,306.84,302.02,306.6,411998.0,290.6873,293.7411,289.1269,293.5113,411998.0
2023-11-14 09:50:00,306.6,306.84,304.35,305.79,216285.0,293.5113,293.7411,291.3574,292.7359,216285.0
2023-11-14 10:00:00,305.65,306.58,304.41,305.16,216622.0,292.6019,293.4922,291.4148,292.1328,216622.0
2023-11-14 10:10:00,305.05,305.47,304.08,305.36,160525.0,292.0275,292.4296,291.0989,292.3243,160525.0
2023-11-14 10:20:00,305.41,306.3,304.74,306.16,140631.0,292.3722,293.2242,291.7308,293.0901,140631.0
2023-11-14 10:30:00,306.19,307.4,306.13,306.93,162044.0,293.1189,294.2772,293.0614,293.8273,162044.0
2023-11-14 10:40:00,306.93,307.44,306.56,306.92,81852.0,293.8273,294.3155,293.4731,293.8177,81852.0
2023-11-14 10:50:00,306.85,307.13,306.08,306.5,86377.0,293.7507,294.0187,293.0135,293.4156,86377.0
2023-11-14 11:00:00,306.5,306.96,306.15,306.72,63609.0,293.4156,293.856,293.0806,293.6262,63609.0
2023-11-14 11:10:00,306.76,307.8,306.76,307.12,106104.0,293.6645,294.6601,293.6645,294.0092,106104.0
2023-11-14 11:20:00,307.12,307.4,306.6,306.78,100283.0,294.0092,294.2772,293.5113,293.6837,100283.0
2023-11-14 11:30:00,306.75,307.73,306.51,307.55,84907.0,293.6549,294.5931,293.4252,294.4208,84907.0
2023-11-14 11:40:00,307.57,308.24,307.5,308.03,79976.0,294.4399,295.0813,294.3729,294.8803,79976.0
2023-11-14 11:50:00,308.0,308.11,306.85,306.97,68267.0,294.8516,294.9569,293.7507,293.8656,68267.0
2023-11-14 12:00:00,306.9,307.09,306.31,306.5,71371.0,293.7985,293.9804,293.2337,293.4156,71371.0
2023-11-14 12:10:00,306.59,306.81,306.35,306.72,91325.0,293.5018,293.7124,293.272,293.6262,91325.0
2023-11-14 12:20:00,306.67,306.74,306.31,306.57,61155.0,293.5784,293.6454,293.2337,293.4826,61155.0
2023-11-14 12:30:00,306.59,307.3,306.46,307.03,62675.0,293.5018,294.1815,293.3773,293.923,62675.0
2023-11-14 12:40:00,307.01,307.37,306.44,306.5,41790.0,293.9038,294.2485,293.3582,293.4156,41790.0
2023-11-14 12:50:00,306.49,306.56,306.0,306.34,52927.0,293.406,293.4731,292.937,293.2624,52927.0
2023-11-14 13:00:00,306.35,306.82,306.27,306.56,50933.0,293.272,293.722,293.1954,293.4731,50933.0
2023-11-14 13:10:00,306.55,306.62,305.57,305.84,55980.0,293.4635,293.5305,292.5253,292.7838,55980.0
2023-11-14 13:20:00,305.8,306.37,305.77,306.22,41154.0,292.7455,293.2912,292.7168,293.1476,41154.0
2023-11-14 13:30:00,306.27,306.54,306.05,306.25,35310.0,293.1954,293.4539,292.9848,293.1763,35310.0
2023-11-14 13:40:00,306.28,306.79,306.17,306.6,34682.0,293.205,293.6932,293.0997,293.5113,34682.0
2023-11-14 13:50:00,306.55,306.94,306.35,306.35,34136.0,293.4635,293.8368,293.272,293.272,34136.0
2023-11-14 14:00:00,306.25,306.81,305.8,306.15,45961.0,293.1763,293.7124,292.7455,293.0806,45961.0
2023-11-14 14:10:00,306.13,306.2,305.61,305.84,52168.0,293.0614,293.1284,292.5636,292.7838,52168.0
2023-11-14 14:20:00,305.89,306.11,305.64,305.71,48899.0,292.8317,293.0423,292.5923,292.6593,48899.0
2023-11-14 14:30:00,305.67,306.17,305.61,306.11,40739.0,292.6211,293.0997,292.5636,293.0423,40739.0
2023-11-14 14:40:00,306.11,306.2,305.77,305.78,42080.0,293.0423,293.1284,292.7168,292.7264,42080.0
2023-11-14 14:50:00,305.84,306.14,305.6,306.08,49432.0,292.7838,293.071,292.554,293.0135,49432.0
2023-11-14 15:00:00,306.08,306.11,305.76,305.94,47165.0,293.0135,293.0423,292.7072,292.8795,47165.0
2023-11-14 15:10:00,305.92,305.97,305.58,305.72,55623.0,292.8604,292.9082,292.5349,292.6689,55623.0
2023-11-14 15:20:00,305.7,305.92,305.26,305.5,83043.0,292.6498,292.8604,292.2286,292.4583,83043.0
2023-11-14 15:30:00,305.5,305.53,304.89,304.96,117253.0,292.4583,292.487,291.8743,291.9414,117253.0
2023-11-14 15:40:00,305.0,305.0,303.21,303.21,213444.0,291.9797,291.9797,290.2661,290.2661,213444.0
2023-11-14 15:50:00,303.3,303.94,302.91,303.8,419380.0,290.3522,290.9649,289.9789,290.8309,419380.0
2023-11-15 09:30:00,304.1,306.84,304.01,305.41,110709.0,291.1181,293.7411,291.0319,292.3722,110709.0
2023-11-15 09:40:00,305.4,305.9,304.37,305.56,59528.0,292.3626,292.8412,291.3765,292.5157,59528.0
2023-11-15 09:50:00,305.5,306.33,304.87,305.81,66678.0,292.4583,293.2529,291.8552,292.7551,66678.0
2023-11-15 10:00:00,305.92,306.62,305.64,306.45,51123.0,292.8604,293.5305,292.5923,293.3678,51123.0
2023-11-15 10:10:00,306.44,306.44,304.81,304.91,51157.0,293.3582,293.3582,291.7978,291.8935,51157.0
2023-11-15 10:20:00,304.95,305.24,304.73,305.13,42760.0,291.9318,292.2094,291.7212,292.1041,42760.0
2023-11-15 10:30:00,305.1,305.88,305.06,305.53,49126.0,292.0754,292.8221,292.0371,292.487,49126.0
2023-11-15 10:40:00,305.54,305.72,305.28,305.52,51207.0,292.4966,292.6689,292.2477,292.4775,51207.0
2023-11-15 10:50:00,305.59,306.3,305.28,306.04,43086.0,292.5445,293.2242,292.2477,292.9753,43086.0
2023-11-15 11:00:00,306.05,306.8,306.03,306.67,45080.0,292.9848,293.7028,292.9657,293.5784,45080.0
2023-11-15 11:10:00,306.74,306.94,306.28,306.66,45589.0,293.6454,293.8368,293.205,293.5688,45589.0
2023-11-15 11:20:00,306.6,307.34,306.33,306.54,66717.0,293.5113,294.2198,293.2529,293.4539,66717.0
2023-11-15 11:30:00,306.54,306.92,306.17,306.38,35255.0,293.4539,293.8177,293.0997,293.3007,35255.0
2023-11-15 11:40:00,306.27,306.91,306.08,306.91,31996.0,293.1954,293.8081,293.0135,293.8081,31996.0
2023-11-15 11:50:00,306.83,307.17,306.75,306.87,46027.0,293.7315,294.057,293.6549,293.7698,46027.0
2023-11-15 12:00:00,306.86,307.17,306.7,306.9,26627.0,293.7603,294.057,293.6071,293.7985,26627.0
2023-11-15 12:10:00,306.95,307.17,306.78,307.09,26151.0,293.8464,294.057,293.6837,293.9804,26151.0
2023-11-15 12:20:00,307.11,307.48,306.99,307.41,29798.0,293.9996,294.3538,293.8847,294.2868,29798.0
2023-11-15 12:30:00,307.41,307.52,307.17,307.45,23909.0,294.2868,294.3921,294.057,294.3251,23909.0
2023-11-15 12:40:00,307.45,307.51,306.87,307.05,29625.0,294.3251,294.3825,293.7698,293.9421,29625.0
2023-11-15 12:50:00,307.04,307.3,306.91,307.29,41644.0,293.9326,294.1815,293.8081,294.1719,41644.0
2023-11-15 13:00:00,307.23,307.37,306.81,306.96,38844.0,294.1145,294.2485,293.7124,293.856,38844.0
2023-11-15 13:10:00,306.93,307.12,306.62,307.09,33310.0,293.8273,294.0092,293.5305,293.9804,33310.0
2023-11-15 13:20:00,307.14,307.63,307.09,307.6,22225.0,294.0283,294.4974,293.9804,294.4687,22225.0
2023-11-15 13:30:00,307.56,308.27,307.56,308.25,36747.0,294.4304,295.1101,294.4304,295.0909,36747.0
2023-11-15 13:40:00,308.25,308.45,308.07,308.4,57992.0,295.0909,295.2824,294.9186,295.2345,57992.0
2023-11-15 13:50:00,308.42,308.5,308.25,308.47,28471.0,295.2537,295.3302,295.0909,295.3015,28471.0
2023-11-15 14:00:00,308.5,308.52,308.38,308.42,25529.0,295.3302,295.3494,295.2154,295.2537,25529.0
2023-11-15 14:10:00,308.43,308.49,307.8,307.9,33396.0,295.2632,295.3207,294.6601,294.7559,33396.0
2023-11-15 14:20:00,307.87,307.97,307.49,307.94,21653.0,294.7271,294.8229,294.3634,294.7941,21653.0
2023-11-15 14:30:00,307.91,308.16,307.79,308.14,24905.0,294.7654,295.0048,294.6505,294.9856,24905.0
2023-11-15 14:40:00,308.13,308.45,308.12,308.22,26922.0,294.976,295.2824,294.9665,295.0622,26922.0
2023-11-15 14:50:00,308.25,308.61,308.25,308.59,38845.0,295.0909,295.4355,295.0909,295.4164,38845.0
2023-11-15 15:00:00,308.62,308.76,308.36,308.51,36643.0,295.4451,295.5791,295.1962,295.3398,36643.0
2023-11-15 15:10:00,308.58,308.89,308.41,308.69,36906.0,295.4068,295.7036,295.2441,295.5121,36906.0
2023-11-15 15:20:00,308.65,308.65,308.28,308.58,49665.0,295.4738,295.4738,295.1196,295.4068,49665.0
2023-11-15 15:30:00,308.59,308.93,308.48,308.56,50091.0,295.4164,295.7419,295.3111,295.3877,50091.0
2023-11-15 15:40:00,308.55,308.76,308.38,308.4,58782.0,295.3781,295.5791,295.2154,295.2345,58782.0
2023-11-15 15:50:00,308.37,308.65,308.06,308.34,261573.0,295.2058,295.4738,294.909,295.1771,261573.0
2023-11-16 09:30:00,305.88,307.93,305.0,307.88,182800.0,292.8221,294.7846,291.9797,294.7367,182800.0
2023-11-16 09:40:00,307.8,307.95,306.81,306.91,45948.0,294.6601,294.8037,293.7124,293.8081,45948.0
2023-11-16 09:50:00,306.94,307.09,306.34,306.76,31131.0,293.8368,293.9804,293.2624,293.6645,31131.0
2023-11-16 10:00:00,306.8,307.01,305.86,305.86,41789.0,293.7028,293.9038,292.8029,292.8029,41789.0
2023-11-16 10:10:00,305.81,305.85,305.32,305.43,82079.0,292.7551,292.7934,292.286,292.3913,82079.0
2023-11-16 10:20:00,305.4,306.34,305.11,306.19,42389.0,292.3626,293.2624,292.085,293.1189,42389.0
2023-11-16 10:30:00,306.21,306.43,305.69,306.09,23387.0,293.138,293.3486,292.6402,293.0231,23387.0
2023-11-16 10:40:00,306.0,306.21,305.52,306.07,20798.0,292.937,293.138,292.4775,293.004,20798.0
2023-11-16 10:50:00,306.01,306.13,305.27,305.5,33564.0,292.9465,293.0614,292.2381,292.4583,33564.0
2023-11-16 11:00:00,305.45,305.94,305.33,305.53,22481.0,292.4104,292.8795,292.2956,292.487,22481.0
2023-11-16 11:10:00,305.57,306.16,305.39,305.51,28526.0,292.5253,293.0901,292.353,292.4679,28526.0
2023-11-16 11:20:00,305.5,305.83,305.34,305.49,15593.0,292.4583,292.7742,292.3051,292.4487,15593.0
2023-11-16 11:30:00,305.44,305.82,305.15,305.5,29145.0,292.4009,292.7646,292.1232,292.4583,29145.0
2023-11-16 11:40:00,305.5,305.7,304.94,305.0,41172.0,292.4583,292.6498,291.9222,291.9797,41172.0
2023-11-16 11:50:00,305.0,305.22,304.33,305.1,44910.0,291.9797,292.1903,291.3383,292.0754,44910.0
2023-11-16 12:00:00,305.1,305.65,305.06,305.63,25953.0,292.0754,292.6019,292.0371,292.5828,25953.0
2023-11-16 12:10:00,305.58,305.99,305.31,305.86,40484.0,292.5349,292.9274,292.2764,292.8029,40484.0
2023-11-16 12:20:00,305.83,305.92,305.63,305.87,14490.0,292.7742,292.8604,292.5828,292.8125,14490.0
2023-11-16 12:30:00,305.83,306.15,305.74,306.11,15462.0,292.7742,293.0806,292.6881,293.0423,15462.0
2023-11-16 12:40:00,306.1,306.67,306.1,306.53,38773.0,293.0327,293.5784,293.0327,293.4443,38773.0
2023-11-16 12:50:00,306.52,306.58,305.79,306.2,46382.0,293.4348,293.4922,292.7359,293.1284,46382.0
2023-11-16 13:00:00,306.27,306.41,306.0,306.18,18842.0,293.1954,293.3295,292.937,293.1093,18842.0
2023-11-16 13:10:00,306.23,306.41,305.96,306.33,21801.0,293.1571,293.3295,292.8987,293.2529,21801.0
2023-11-16 13:20:00,306.24,306.6,306.06,306.49,17429.0,293.1667,293.5113,292.9944,293.406,17429.0
2023-11-16 13:30:00,306.46,306.48,306.05,306.33,18691.0,293.3773,293.3965,292.9848,293.2529,18691.0
2023-11-16 13:40:00,306.32,306.36,305.8,305.8,35263.0,293.2433,293.2816,292.7455,292.7455,35263.0
2023-11-16 13:50:00,305.77,306.11,305.76,305.8,24574.0,292.7168,293.0423,292.7072,292.7455,24574.0
2023-11-16 14:00:00,305.85,306.19,305.82,305.97,19115.0,292.7934,293.1189,292.7646,292.9082,19115.0
2023-11-16 14:10:00,305.95,306.07,305.75,305.84,13194.0,292.8891,293.004,292.6976,292.7838,13194.0
2023-11-16 14:20:00,305.79,305.81,305.17,305.33,17095.0,292.7359,292.7551,292.1424,292.2956,17095.0
2023-11-16 14:30:00,305.32,305.64,305.23,305.35,21457.0,292.286,292.5923,292.1998,292.3147,21457.0
2023-11-16 14:40:00,305.35,305.63,305.28,305.59,22447.0,292.3147,292.5828,292.2477,292.5445,22447.0
2023-11-16 14:50:00,305.59,305.93,305.3,305.73,38140.0,292.5445,292.87,292.2668,292.6785,38140.0
2023-11-16 15:00:00,305.71,305.78,305.28,305.57,21587.0,292.6593,292.7264,292.2477,292.5253,21587.0
2023-11-16 15:10:00,305.56,305.87,305.56,305.81,31798.0,292.5157,292.8125,292.5157,292.7551,31798.0
2023-11-16 15:20:00,305.81,306.0,305.49,305.65,33168.0,292.7551,292.937,292.4487,292.6019,33168.0
2023-11-16 15:30:00,305.68,305.89,305.44,305.76,54942.0,292.6306,292.8317,292.4009,292.7072,54942.0
2023-11-16 15:40:00,305.76,306.34,305.45,306.33,66119.0,292.7072,293.2624,292.4104,293.2529,66119.0
2023-11-16 15:50:00,306.34,306.61,306.15,306.39,156910.0,293.2624,293.5209,293.0806,293.3103,156910.0
2023-11-17 09:30:00,308.5,308.72,306.6,306.79,225887.0,295.3302,295.5408,293.5113,293.6932,225887.0
2023-11-17 09:40:00,306.79,307.01,306.1,306.6,37822.0,293.6932,293.9038,293.0327,293.5113,37822.0
2023-11-17 09:50:00,306.55,306.8,306.09,306.6,42871.0,293.4635,293.7028,293.0231,293.5113,42871.0
2023-11-17 10:00:00,306.7,307.18,306.31,306.94,43833.0,293.6071,294.0666,293.2337,293.8368,43833.0
2023-11-17 10:10:00,306.84,307.15,306.46,307.0,40089.0,293.7411,294.0379,293.3773,293.8943,40089.0
2023-11-17 10:20:00,306.99,307.22,306.52,307.01,51740.0,293.8847,294.1049,293.4348,293.9038,51740.0
2023-11-17 10:30:00,306.96,307.02,306.1,306.1,29060.0,293.856,293.9134,293.0327,293.0327,29060.0
2023-11-17 10:40:00,306.05,306.69,305.91,306.42,25706.0,292.9848,293.5975,292.8508,293.339,25706.0
2023-11-17 10:50:00,306.36,306.75,306.11,306.26,45572.0,293.2816,293.6549,293.0423,293.1859,45572.0
2023-11-17 11:00:00,306.25,306.54,305.94,306.36,26848.0,293.1763,293.4539,292.8795,293.2816,26848.0
2023-11-17 11:10:00,306.34,306.66,305.97,305.99,15336.0,293.2624,293.5688,292.9082,292.9274,15336.0
2023-11-17 11:20:00,306.05,306.43,305.75,305.88,38884.0,292.9848,293.3486,292.6976,292.8221,38884.0
2023-11-17 11:30:00,305.86,306.12,305.45,305.81,26598.0,292.8029,293.0518,292.4104,292.7551,26598.0
2023-11-17 11:40:00,305.78,305.93,305.59,305.88,18775.0,292.7264,292.87,292.5445,292.8221,18775.0
2023-11-17 11:50:00,305.87,306.25,305.72,306.06,14664.0,292.8125,293.1763,292.6689,292.9944,14664.0
2023-11-17 12:00:00,306.04,306.52,306.04,306.38,15721.0,292.9753,293.4348,292.9753,293.3007,15721.0
2023-11-17 12:10:00,306.42,306.79,306.42,306.71,15931.0,293.339,293.6932,293.339,293.6167,15931.0
2023-11-17 12:20:00,306.65,306.68,306.46,306.49,13255.0,293.5592,293.5879,293.3773,293.406,13255.0
2023-11-17 12:30:00,306.56,306.69,306.31,306.4,13364.0,293.4731,293.5975,293.2337,293.3199,13364.0
2023-11-17 12:40:00,306.46,306.63,306.33,306.53,12514.0,293.3773,293.5401,293.2529,293.4443,12514.0
2023-11-17 12:50:00,306.61,306.72,306.49,306.65,9402.0,293.5209,293.6262,293.406,293.5592,9402.0
2023-11-17 13:00:00,306.59,306.66,306.3,306.6,9153.0,293.5018,293.5688,293.2242,293.5113,9153.0
2023-11-17 13:10:00,306.59,306.8,306.43,306.8,10981.0,293.5018,293.7028,293.3486,293.7028,10981.0
2023-11-17 13:20:00,306.76,306.86,306.63,306.81,11127.0,293.6645,293.7603,293.5401,293.7124,11127.0
2023-11-17 13:30:00,306.84,307.13,306.79,306.99,24012.0,293.7411,294.0187,293.6932,293.8847,24012.0
2023-11-17 13:40:00,307.01,307.24,306.96,307.2,17016.0,293.9038,294.124,293.856,294.0857,17016.0
2023-11-17 13:50:00,307.25,307.62,307.1,307.49,18226.0,294.1336,294.4878,293.99,294.3634,18226.0
2023-11-17 14:00:00,307.51,307.67,307.45,307.55,15517.0,294.3825,294.5357,294.3251,294.4208,15517.0
2023-11-17 14:10:00,307.57,307.66,307.14,307.14,14035.0,294.4399,294.5261,294.0283,294.0283,14035.0
2023-11-17 14:20:00,307.09,307.09,306.77,306.83,16350.0,293.9804,293.9804,293.6741,293.7315,16350.0
2023-11-17 14:30:00,306.8,306.95,306.69,306.81,15483.0,293.7028,293.8464,293.5975,293.7124,15483.0
2023-11-17 14:40:00,306.82,307.11,306.71,306.95,12961.0,293.722,293.9996,293.6167,293.8464,12961.0
2023-11-17 14:50:00,306.98,307.0,306.82,306.91,11843.0,293.8751,293.8943,293.722,293.8081,11843.0
2023-11-17 15:00:00,306.91,307.13,306.77,307.12,23943.0,293.8081,294.0187,293.6741,294.0092,23943.0
2023-11-17 15:10:00,307.13,307.21,306.91,307.21,21710.0,294.0187,294.0953,293.8081,294.0953,21710.0
2023-11-17 15:20:00,307.25,307.43,307.12,307.34,23288.0,294.1336,294.3059,294.0092,294.2198,23288.0
2023-11-17 15:30:00,307.38,307.38,306.83,307.02,44162.0,294.2581,294.2581,293.7315,293.9134,44162.0
2023-11-17 15:40:00,307.01,307.47,306.89,307.31,50695.0,293.9038,294.3442,293.789,294.191,50695.0
2023-11-17 15:50:00,307.35,307.47,307.16,307.35,141400.0,294.2293,294.3442,294.0474,294.2293,141400.0
2023-11-20 09:30:00,307.19,307.25,306.19,307.02,109190.0,294.0762,294.1336,293.1189,293.9134,109190.0
2023-11-20 09:40:00,307.03,307.34,306.34,306.44,80760.0,293.923,294.2198,293.2624,293.3582,80760.0
2023-11-20 09:50:00,306.42,306.84,306.35,306.38,31821.0,293.339,293.7411,293.272,293.3007,31821.0
2023-11-20 10:00:00,306.47,306.94,306.2,306.3,37608.0,293.3869,293.8368,293.1284,293.2242,37608.0
2023-11-20 10:10:00,306.31,306.9,306.01,306.06,36754.0,293.2337,293.7985,292.9465,292.9944,36754.0
2023-11-20 10:20:00,306.06,306.38,305.74,306.38,37568.0,292.9944,293.3007,292.6881,293.3007,37568.0
2023-11-20 10:30:00,306.29,306.43,306.17,306.35,25835.0,293.2146,293.3486,293.0997,293.272,25835.0
2023-11-20 10:40:00,306.33,307.27,306.25,307.16,68932.0,293.2529,294.1527,293.1763,294.0474,68932.0
2023-11-20 10:50:00,307.16,307.5,307.1,307.23,22373.0,294.0474,294.3729,293.99,294.1145,22373.0
2023-11-20 11:00:00,307.26,307.29,306.85,306.86,26392.0,294.1432,294.1719,293.7507,293.7603,26392.0
2023-11-20 11:10:00,306.92,307.37,306.82,307.26,71591.0,293.8177,294.2485,293.722,294.1432,71591.0
2023-11-20 11:20:00,307.23,307.41,306.99,307.34,24714.0,294.1145,294.2868,293.8847,294.2198,24714.0
2023-11-20 11:30:00,307.41,307.5,307.22,307.22,26213.0,294.2868,294.3729,294.1049,294.1049,26213.0
2023-11-20 11:40:00,307.21,307.21,306.72,306.72,22659.0,294.0953,294.0953,293.6262,293.6262,22659.0
2023-11-20 11:50:00,306.75,307.04,306.72,306.94,12291.0,293.6549,293.9326,293.6262,293.8368,12291.0
2023-11-20 12:00:00,306.98,307.19,306.87,307.17,17644.0,293.8751,294.0762,293.7698,294.057,17644.0
2023-11-20 12:10:00,307.16,307.25,306.97,307.1,11158.0,294.0474,294.1336,293.8656,293.99,11158.0
2023-11-20 12:20:00,307.08,307.24,307.01,307.17,12067.0,293.9709,294.124,293.9038,294.057,12067.0
2023-11-20 12:30:00,307.19,307.44,307.07,307.36,12500.0,294.0762,294.3155,293.9613,294.2389,12500.0
2023-11-20 12:40:00,307.35,307.75,307.3,307.5,30750.0,294.2293,294.6123,294.1815,294.3729,30750.0
2023-11-20 12:50:00,307.5,307.87,307.36,307.86,14626.0,294.3729,294.7271,294.2389,294.7176,14626.0
2023-11-20 13:00:00,307.9,308.72,307.88,308.6,20744.0,294.7559,295.5408,294.7367,295.426,20744.0
2023-11-20 13:10:00,308.56,308.73,308.43,308.47,27145.0,295.3877,295.5504,295.2632,295.3015,27145.0
2023-11-20 13:20:00,308.52,308.77,308.48,308.69,28022.0,295.3494,295.5887,295.3111,295.5121,28022.0
2023-11-20 13:30:00,308.71,309.1,308.71,309.1,23644.0,295.5313,295.9046,295.5313,295.9046,23644.0
2023-11-20 13:40:00,309.11,309.25,308.95,309.16,18323.0,295.9142,296.0482,295.761,295.9621,18323.0
2023-11-20 13:50:00,309.16,309.24,308.88,309.19,17606.0,295.9621,296.0386,295.694,295.9908,17606.0
2023-11-20 14:00:00,309.24,309.31,309.08,309.13,56252.0,296.0386,296.1057,295.8855,295.9333,56252.0
2023-11-20 14:10:00,309.14,309.14,308.92,308.94,32689.0,295.9429,295.9429,295.7323,295.7515,32689.0
2023-11-20 14:20:00,308.99,309.12,308.94,309.0,34272.0,295.7993,295.9238,295.7515,295.8089,34272.0
2023-11-20 14:30:00,308.99,309.19,308.94,308.99,29846.0,295.7993,295.9908,295.7515,295.7993,29846.0
2023-11-20 14:40:00,309.0,309.47,308.91,309.28,35732.0,295.8089,296.2588,295.7227,296.0769,35732.0
2023-11-20 14:50:00,309.31,309.61,309.17,309.61,18470.0,296.1057,296.3929,295.9716,296.3929,18470.0
2023-11-20 15:00:00,309.61,309.67,309.24,309.42,35205.0,296.3929,296.4503,296.0386,296.211,35205.0
2023-11-20 15:10:00,309.44,309.45,308.95,309.11,49117.0,296.2301,296.2397,295.761,295.9142,49117.0
2023-11-20 15:20:00,309.13,309.25,308.87,309.22,38229.0,295.9333,296.0482,295.6844,296.0195,38229.0
2023-11-20 15:30:00,309.18,309.28,308.94,309.21,46233.0,295.9812,296.0769,295.7515,296.0099,46233.0
2023-11-20 15:40:00,309.23,309.23,308.81,308.82,69008.0,296.0291,296.0291,295.627,295.6366,69008.0
2023-11-20 15:50:00,308.81,308.81,307.86,308.26,200007.0,295.627,295.627,294.7176,295.1005,200007.0
2023-11-21 09:30:00,305.57,305.88,303.56,303.63,161679.0,292.5253,292.8221,290.6011,290.6681,161679.0
2023-11-21 09:40:00,303.67,303.78,302.34,302.6,102593.0,290.7064,290.8117,289.4332,289.6821,102593.0
2023-11-21 09:50:00,302.82,304.07,302.59,303.99,63132.0,289.8927,291.0894,289.6725,291.0128,63132.0
2023-11-21 10:00:00,304.06,304.81,303.81,304.72,56485.0,291.0798,291.7978,290.8405,291.7116,56485.0
2023-11-21 10:10:00,304.8,305.64,304.35,305.62,36850.0,291.7882,292.5923,291.3574,292.5732,36850.0
2023-11-21 10:20:00,305.61,305.69,304.95,304.99,19533.0,292.5636,292.6402,291.9318,291.9701,19533.0
2023-11-21 10:30:00,305.01,305.63,304.95,305.47,36432.0,291.9892,292.5828,291.9318,292.4296,36432.0
2023-11-21 10:40:00,305.46,305.7,304.99,305.16,33921.0,292.42,292.6498,291.9701,292.1328,33921.0
2023-11-21 10:50:00,305.18,305.4,304.56,305.29,31389.0,292.152,292.3626,291.5584,292.2573,31389.0
2023-11-21 11:00:00,305.21,305.78,305.08,305.54,29826.0,292.1807,292.7264,292.0562,292.4966,29826.0
2023-11-21 11:10:00,305.53,305.7,305.33,305.35,15889.0,292.487,292.6498,292.2956,292.3147,15889.0
2023-11-21 11:20:00,305.34,305.52,304.91,304.97,18883.0,292.3051,292.4775,291.8935,291.9509,18883.0
2023-11-21 11:30:00,305.03,305.28,304.89,304.92,13488.0,292.0084,292.2477,291.8743,291.9031,13488.0
2023-11-21 11:40:00,304.89,304.95,304.39,304.94,23460.0,291.8743,291.9318,291.3957,291.9222,23460.0
2023-11-21 11:50:00,304.87,305.08,304.78,304.9,17173.0,291.8552,292.0562,291.769,291.8839,17173.0
2023-11-21 12:00:00,304.91,305.42,304.87,305.36,17978.0,291.8935,292.3817,291.8552,292.3243,17978.0
2023-11-21 12:10:00,305.35,305.53,305.17,305.35,11708.0,292.3147,292.487,292.1424,292.3147,11708.0
2023-11-21 12:20:00,305.29,305.61,305.26,305.58,20022.0,292.2573,292.5636,292.2286,292.5349,20022.0
2023-11-21 12:30:00,305.58,305.73,305.43,305.54,12715.0,292.5349,292.6785,292.3913,292.4966,12715.0
2023-11-21 12:40:00,305.45,305.8,305.18,305.79,14360.0,292.4104,292.7455,292.152,292.7359,14360.0
2023-11-21 12:50:00,305.84,306.07,305.76,305.76,21437.0,292.7838,293.004,292.7072,292.7072,21437.0
2023-11-21 13:00:00,305.75,305.83,305.25,305.42,13872.0,292.6976,292.7742,292.219,292.3817,13872.0
2023-11-21 13:10:00,305.46,305.67,305.2,305.57,11226.0,292.42,292.6211,292.1711,292.5253,11226.0
2023-11-21 13:20:00,305.6,305.6,305.29,305.45,16173.0,292.554,292.554,292.2573,292.4104,16173.0
2023-11-21 13:30:00,305.46,305.74,305.42,305.46,10980.0,292.42,292.6881,292.3817,292.42,10980.0
2023-11-21 13:40:00,305.48,305.64,305.43,305.56,14397.0,292.4392,292.5923,292.3913,292.5157,14397.0
2023-11-21 13:50:00,305.6,305.61,305.34,305.35,13767.0,292.554,292.5636,292.3051,292.3147,13767.0
2023-11-21 14:00:00,305.35,305.49,305.01,305.03,33081.0,292.3147,292.4487,291.9892,292.0084,33081.0
2023-11-21 14:10:00,305.11,305.38,305.03,305.03,18891.0,292.085,292.3434,292.0084,292.0084,18891.0
2023-11-21 14:20:00,305.09,305.12,304.67,305.12,19243.0,292.0658,292.0945,291.6637,292.0945,19243.0
2023-11-21 14:30:00,305.12,305.25,304.79,304.88,24779.0,292.0945,292.219,291.7786,291.8648,24779.0
2023-11-21 14:40:00,304.86,304.97,304.65,304.85,25339.0,291.8456,291.9509,291.6446,291.8361,25339.0
2023-11-21 14:50:00,304.82,305.06,304.73,305.03,18891.0,291.8073,292.0371,291.7212,292.0084,18891.0
2023-11-21 15:00:00,305.03,305.64,305.02,305.49,14682.0,292.0084,292.5923,291.9988,292.4487,14682.0
2023-11-21 15:10:00,305.46,305.63,305.15,305.17,18610.0,292.42,292.5828,292.1232,292.1424,18610.0
2023-11-21 15:20:00,305.18,305.25,304.93,305.16,22781.0,292.152,292.219,291.9126,292.1328,22781.0
2023-11-21 15:30:00,305.17,305.25,304.76,305.2,24394.0,292.1424,292.219,291.7499,292.1711,24394.0
2023-11-21 15:40:00,305.16,305.36,304.93,305.31,49470.0,292.1328,292.3243,291.9126,292.2764,49470.0
2023-11-21 15:50:00,305.31,305.73,305.25,305.43,130468.0,292.2764,292.6785,292.219,292.3913,130468.0
2023-11-22 09:30:00,307.39,308.67,306.47,308.13,119559.0,294.2676,295.493,293.3869,294.976,119559.0
2023-11-22 09:40:00,308.1,309.38,307.52,308.67,77639.0,294.9473,296.1727,294.3921,295.493,77639.0
2023-11-22 09:50:00,308.6,308.76,307.76,308.02,33714.0,295.426,295.5791,294.6218,294.8707,33714.0
2023-11-22 10:00:00,308.17,308.2,307.56,307.86,37698.0,295.0143,295.043,294.4304,294.7176,37698.0
2023-11-22 10:10:00,307.87,308.03,307.58,307.99,26695.0,294.7271,294.8803,294.4495,294.842,26695.0
2023-11-22 10:20:00,308.0,308.67,307.79,308.57,23812.0,294.8516,295.493,294.6505,295.3973,23812.0
2023-11-22 10:30:00,308.62,309.29,308.58,309.14,26293.0,295.4451,296.0865,295.4068,295.9429,26293.0
2023-11-22 10:40:00,309.17,309.66,308.87,308.98,23909.0,295.9716,296.4407,295.6844,295.7897,23909.0
2023-11-22 10:50:00,308.97,308.97,308.12,308.22,18261.0,295.7802,295.7802,294.9665,295.0622,18261.0
2023-11-22 11:00:00,308.23,308.86,308.18,308.81,16997.0,295.0718,295.6749,295.0239,295.627,16997.0
2023-11-22 11:10:00,308.81,308.93,308.53,308.66,22103.0,295.627,295.7419,295.359,295.4834,22103.0
2023-11-22 11:20:00,308.61,308.8,308.5,308.66,12764.0,295.4355,295.6174,295.3302,295.4834,12764.0
2023-11-22 11:30:00,308.62,309.24,308.62,308.88,26343.0,295.4451,296.0386,295.4451,295.694,26343.0
2023-11-22 11:40:00,308.9,309.47,308.9,309.4,16863.0,295.7132,296.2588,295.7132,296.1918,16863.0
2023-11-22 11:50:00,309.47,309.54,309.32,309.51,25721.0,296.2588,296.3258,296.1152,296.2971,25721.0
2023-11-22 12:00:00,309.5,309.86,309.43,309.77,23406.0,296.2875,296.6322,296.2205,296.546,23406.0
2023-11-22 12:10:00,309.73,309.81,309.11,309.49,21743.0,296.5077,296.5843,295.9142,296.278,21743.0
2023-11-22 12:20:00,309.44,309.68,309.24,309.28,18123.0,296.2301,296.4599,296.0386,296.0769,18123.0
2023-11-22 12:30:00,309.29,309.29,308.78,308.9,20171.0,296.0865,296.0865,295.5983,295.7132,20171.0
2023-11-22 12:40:00,308.88,308.89,308.32,308.44,12082.0,295.694,295.7036,295.1579,295.2728,12082.0
2023-11-22 12:50:00,308.44,308.8,308.42,308.8,14570.0,295.2728,295.6174,295.2537,295.6174,14570.0
2023-11-22 13:00:00,308.76,308.9,308.67,308.86,15282.0,295.5791,295.7132,295.493,295.6749,15282.0
2023-11-22 13:10:00,308.86,308.91,308.46,308.51,13951.0,295.6749,295.7227,295.2919,295.3398,13951.0
2023-11-22 13:20:00,308.5,308.82,308.49,308.66,16128.0,295.3302,295.6366,295.3207,295.4834,16128.0
2023-11-22 13:30:00,308.66,308.77,308.35,308.39,13728.0,295.4834,295.5887,295.1866,295.2249,13728.0
2023-11-22 13:40:00,308.39,308.47,308.32,308.38,14874.0,295.2249,295.3015,295.1579,295.2154,14874.0
2023-11-22 13:50:00,308.43,308.65,308.37,308.44,31644.0,295.2632,295.4738,295.2058,295.2728,31644.0
2023-11-22 14:00:00,308.43,308.62,308.36,308.62,19904.0,295.2632,295.4451,295.1962,295.4451,19904.0
2023-11-22 14:10:00,308.61,308.63,308.35,308.55,15635.0,295.4355,295.4547,295.1866,295.3781,15635.0
2023-11-22 14:20:00,308.57,308.73,308.18,308.7,26205.0,295.3973,295.5504,295.0239,295.5217,26205.0
2023-11-22 14:30:00,308.76,308.83,308.12,308.21,26531.0,295.5791,295.6462,294.9665,295.0526,26531.0
2023-11-22 14:40:00,308.19,308.9,308.14,308.9,28505.0,295.0335,295.7132,294.9856,295.7132,28505.0
2023-11-22 14:50:00,308.9,309.15,308.84,309.02,32365.0,295.7132,295.9525,295.6557,295.828,32365.0
2023-11-22 15:00:00,309.04,309.09,308.82,309.02,30978.0,295.8472,295.8951,295.6366,295.828,30978.0
2023-11-22 15:10:00,309.0,309.16,308.9,309.11,23788.0,295.8089,295.9621,295.7132,295.9142,23788.0
2023-11-22 15:20:00,309.14,309.35,308.95,309.34,28544.0,295.9429,296.144,295.761,296.1344,28544.0
2023-11-22 15:30:00,309.34,309.34,308.97,309.07,35611.0,296.1344,296.1344,295.7802,295.8759,35611.0
2023-11-22 15:40:00,309.04,309.43,308.99,309.43,68281.0,295.8472,296.2205,295.7993,296.2205,68281.0
2023-11-22 15:50:00,309.5,309.79,309.17,309.22,234160.0,296.2875,296.5652,295.9716,296.0195,234160.0
2023-11-24 09:30:00,309.18,309.71,308.45,309.05,55493.0,295.9812,296.4886,295.2824,295.8568,55493.0
2023-11-24 09:40:00,308.88,309.44,308.31,309.04,28745.0,295.694,296.2301,295.1484,295.8472,28745.0
2023-11-24 09:50:00,309.23,310.15,308.95,310.07,54176.0,296.0291,296.9098,295.761,296.8332,54176.0
2023-11-24 10:00:00,310.07,310.7,309.86,310.08,46597.0,296.8332,297.4363,296.6322,296.8428,46597.0
2023-11-24 10:10:00,310.07,310.25,309.83,310.01,22503.0,296.8332,297.0055,296.6035,296.7758,22503.0
2023-11-24 10:20:00,310.05,310.7,310.04,310.46,32911.0,296.8141,297.4363,296.8045,297.2066,32911.0
2023-11-24 10:30:00,310.46,310.94,310.44,310.91,26847.0,297.2066,297.6661,297.1874,297.6374,26847.0
2023-11-24 10:40:00,310.91,310.99,310.74,310.83,18612.0,297.6374,297.7139,297.4746,297.5608,18612.0
2023-11-24 10:50:00,310.85,311.2,310.72,311.06,18018.0,297.5799,297.915,297.4555,297.781,18018.0
2023-11-24 11:00:00,311.06,311.26,310.98,311.24,25759.0,297.781,297.9724,297.7044,297.9533,25759.0
2023-11-24 11:10:00,311.3,311.38,310.96,311.04,22680.0,298.0107,298.0873,297.6852,297.7618,22680.0
2023-11-24 11:20:00,311.07,311.11,310.64,310.82,17954.0,297.7905,297.8288,297.3789,297.5512,17954.0
2023-11-24 11:30:00,310.82,310.92,310.54,310.62,17943.0,297.5512,297.6469,297.2832,297.3597,17943.0
2023-11-24 11:40:00,310.62,310.62,310.32,310.35,15606.0,297.3597,297.3597,297.0725,297.1013,15606.0
2023-11-24 11:50:00,310.36,310.59,310.34,310.57,15836.0,297.1108,297.331,297.0917,297.3119,15836.0
2023-11-24 12:00:00,310.56,310.87,310.56,310.64,19767.0,297.3023,297.5991,297.3023,297.3789,19767.0
2023-11-24 12:10:00,310.64,311.04,310.64,311.02,21160.0,297.3789,297.7618,297.3789,297.7427,21160.0
2023-11-24 12:20:00,311.0,311.04,310.64,310.67,23883.0,297.7235,297.7618,297.3789,297.4076,23883.0
2023-11-24 12:30:00,310.67,310.84,310.48,310.8,20520.0,297.4076,297.5703,297.2257,297.5321,20520.0
2023-11-24 12:40:00,310.82,311.19,310.81,310.9,27721.0,297.5512,297.9054,297.5416,297.6278,27721.0
2023-11-24 12:50:00,310.76,310.89,310.56,310.78,47255.0,297.4938,297.6182,297.3023,297.5129,47255.0
2023-11-27 09:30:00,310.69,311.27,309.9,310.58,70332.0,297.4267,297.982,296.6705,297.3214,70332.0
2023-11-27 09:40:00,310.45,310.96,309.75,310.75,36304.0,297.197,297.6852,296.5269,297.4842,36304.0
2023-11-27 09:50:00,310.74,311.24,310.5,310.7,49534.0,297.4746,297.9533,297.2449,297.4363,49534.0
2023-11-27 10:00:00,310.68,311.65,310.33,311.65,81718.0,297.4172,298.3458,297.0821,298.3458,81718.0
2023-11-27 10:10:00,311.67,311.67,311.18,311.3,37132.0,298.3649,298.3649,297.8958,298.0107,37132.0
2023-11-27 10:20:00,311.3,311.57,310.97,311.19,30917.0,298.0107,298.2692,297.6948,297.9054,30917.0
2023-11-27 10:30:00,311.23,311.43,310.9,311.4,38301.0,297.9437,298.1352,297.6278,298.1064,38301.0
2023-11-27 10:40:00,311.38,311.54,311.16,311.34,30972.0,298.0873,298.2405,297.8767,298.049,30972.0
2023-11-27 10:50:00,311.38,311.79,311.31,311.66,36427.0,298.0873,298.4798,298.0203,298.3553,36427.0
2023-11-27 11:00:00,311.65,311.86,311.33,311.84,33786.0,298.3458,298.5468,298.0394,298.5277,33786.0
2023-11-27 11:10:00,311.86,312.17,311.6,312.13,38879.0,298.5468,298.8436,298.2979,298.8053,38879.0
2023-11-27 11:20:00,312.1,312.3,311.72,312.22,26804.0,298.7766,298.968,298.4128,298.8914,26804.0
2023-11-27 11:30:00,312.19,312.34,312.0,312.22,25583.0,298.8627,299.0063,298.6808,298.8914,25583.0
2023-11-27 11:40:00,312.22,312.31,311.97,312.16,23523.0,298.8914,298.9776,298.6521,298.834,23523.0
2023-11-27 11:50:00,312.16,312.28,311.82,311.9,23355.0,298.834,298.9489,298.5085,298.5851,23355.0
2023-11-27 12:00:00,311.93,311.93,311.61,311.74,18527.0,298.6138,298.6138,298.3075,298.4319,18527.0
2023-11-27 12:10:00,311.73,311.84,311.42,311.69,20539.0,298.4224,298.5277,298.1256,298.3841,20539.0
2023-11-27 12:20:00,311.67,311.75,311.42,311.61,19588.0,298.3649,298.4415,298.1256,298.3075,19588.0
2023-11-27 12:30:00,311.67,312.21,311.6,312.06,22291.0,298.3649,298.8819,298.2979,298.7383,22291.0
2023-11-27 12:40:00,312.07,312.27,311.98,312.16,14942.0,298.7478,298.9393,298.6617,298.834,14942.0
2023-11-27 12:50:00,312.25,312.39,312.16,312.26,13816.0,298.9202,299.0542,298.834,298.9297,13816.0
2023-11-27 13:00:00,312.27,312.27,312.02,312.23,15954.0,298.9393,298.9393,298.7,298.901,15954.0
2023-11-27 13:10:00,312.23,312.66,312.18,312.5,29715.0,298.901,299.3127,298.8531,299.1595,29715.0
2023-11-27 13:20:00,312.49,312.56,312.33,312.56,16849.0,299.1499,299.2169,298.9967,299.2169,16849.0
2023-11-27 13:30:00,312.57,312.82,312.56,312.57,18408.0,299.2265,299.4658,299.2169,299.2265,18408.0
2023-11-27 13:40:00,312.55,312.71,312.49,312.71,23918.0,299.2073,299.3605,299.1499,299.3605,23918.0
2023-11-27 13:50:00,312.75,312.89,312.61,312.63,17107.0,299.3988,299.5328,299.2648,299.2839,17107.0
2023-11-27 14:00:00,312.66,312.75,312.51,312.55,28010.0,299.3127,299.3988,299.1691,299.2073,28010.0
2023-11-27 14:10:00,312.53,312.65,312.04,312.13,38001.0,299.1882,299.3031,298.7191,298.8053,38001.0
2023-11-27 14:20:00,312.1,312.1,311.52,311.84,33499.0,298.7766,298.7766,298.2213,298.5277,33499.0
2023-11-27 14:30:00,311.81,312.02,311.71,311.71,23993.0,298.4989,298.7,298.4032,298.4032,23993.0
2023-11-27 14:40:00,311.71,311.81,311.22,311.38,18014.0,298.4032,298.4989,297.9341,298.0873,18014.0
2023-11-27 14:50:00,311.32,311.36,311.16,311.34,24049.0,298.0299,298.0681,297.8767,298.049,24049.0
2023-11-27 15:00:00,311.38,311.4,310.99,311.01,19984.0,298.0873,298.1064,297.7139,297.7331,19984.0
2023-11-27 15:10:00,311.0,311.33,310.93,311.32,25591.0,297.7235,298.0394,297.6565,298.0299,25591.0
2023-11-27 15:20:00,311.39,311.61,311.31,311.44,28676.0,298.0969,298.3075,298.0203,298.1447,28676.0
2023-11-27 15:30:00,311.5,311.83,311.48,311.61,30093.0,298.2022,298.5181,298.183,298.3075,30093.0
2023-11-27 15:40:00,311.66,311.8,311.52,311.52,37125.0,298.3553,298.4894,298.2213,298.2213,37125.0
2023-11-27 15:50:00,311.51,311.74,310.88,310.94,153258.0,298.2117,298.4319,297.6086,297.6661,153258.0
2023-11-28 09:30:00,310.71,310.95,309.39,310.51,59767.0,297.4459,297.6756,296.1822,297.2544,59767.0
2023-11-28 09:40:00,310.52,311.05,310.15,310.8,40156.0,297.264,297.7714,296.9098,297.5321,40156.0
2023-11-28 09:50:00,310.77,311.07,310.46,310.92,21742.0,297.5033,297.7905,297.2066,297.6469,21742.0
2023-11-28 10:00:00,310.93,311.02,310.43,310.75,29981.0,297.6565,297.7427,297.1778,297.4842,29981.0
2023-11-28 10:10:00,310.77,311.21,310.76,311.11,29578.0,297.5033,297.9246,297.4938,297.8288,29578.0
2023-11-28 10:20:00,311.14,311.31,310.97,311.24,17588.0,297.8575,298.0203,297.6948,297.9533,17588.0
2023-11-28 10:30:00,311.16,311.58,311.15,311.41,18629.0,297.8767,298.2788,297.8671,298.116,18629.0
2023-11-28 10:40:00,311.47,312.29,311.46,312.18,35933.0,298.1735,298.9584,298.1639,298.8531,35933.0
2023-11-28 10:50:00,312.16,312.9,312.16,312.81,74409.0,298.834,299.5424,298.834,299.4562,74409.0
2023-11-28 11:00:00,312.86,313.08,312.7,312.88,32293.0,299.5041,299.7147,299.3509,299.5233,32293.0
2023-11-28 11:10:00,312.9,313.33,312.86,313.21,24932.0,299.5424,299.954,299.5041,299.8392,24932.0
2023-11-28 11:20:00,313.26,313.58,313.06,313.16,28577.0,299.887,300.1934,299.6956,299.7913,28577.0
2023-11-28 11:30:00,313.16,313.95,313.1,313.91,33129.0,299.7913,300.5476,299.7339,300.5093,33129.0
2023-11-28 11:40:00,313.89,314.08,313.69,314.01,29211.0,300.4901,300.672,300.2987,300.605,29211.0
2023-11-28 11:50:00,314.02,314.07,313.84,313.93,23581.0,300.6146,300.6625,300.4423,300.5284,23581.0
2023-11-28 12:00:00,313.93,314.39,313.85,314.35,47073.0,300.5284,300.9688,300.4518,300.9305,47073.0
2023-11-28 12:10:00,314.34,314.58,314.0,314.07,39240.0,300.9209,301.1507,300.5954,300.6625,39240.0
2023-11-28 12:20:00,314.06,314.3,314.02,314.3,20047.0,300.6529,300.8826,300.6146,300.8826,20047.0
2023-11-28 12:30:00,314.27,314.33,313.76,314.2,21114.0,300.8539,300.9114,300.3657,300.7869,21114.0
2023-11-28 12:40:00,314.2,314.24,313.62,313.62,15277.0,300.7869,300.8252,300.2317,300.2317,15277.0
2023-11-28 12:50:00,313.61,313.63,313.37,313.43,9292.0,300.2221,300.2412,299.9923,300.0498,9292.0
2023-11-28 13:00:00,313.47,313.47,312.87,313.04,25604.0,300.0881,300.0881,299.5137,299.6764,25604.0
2023-11-28 13:10:00,312.97,312.97,312.36,312.69,13449.0,299.6094,299.6094,299.0255,299.3414,13449.0
2023-11-28 13:20:00,312.73,313.33,312.66,313.03,20286.0,299.3797,299.954,299.3127,299.6669,20286.0
2023-11-28 13:30:00,313.14,313.14,312.79,312.99,13400.0,299.7722,299.7722,299.4371,299.6286,13400.0
2023-11-28 13:40:00,312.99,313.25,312.9,313.08,15781.0,299.6286,299.8775,299.5424,299.7147,15781.0
2023-11-28 13:50:00,313.12,313.33,312.72,312.77,15981.0,299.753,299.954,299.3701,299.418,15981.0
2023-11-28 14:00:00,312.78,312.84,312.37,312.48,16072.0,299.4275,299.485,299.035,299.1403,16072.0
2023-11-28 14:10:00,312.56,312.89,312.51,312.68,16765.0,299.2169,299.5328,299.1691,299.3318,16765.0
2023-11-28 14:20:00,312.72,312.94,312.41,312.92,57271.0,299.3701,299.5807,299.0733,299.5616,57271.0
2023-11-28 14:30:00,312.88,313.8,312.87,313.75,39134.0,299.5233,300.404,299.5137,300.3561,39134.0
2023-11-28 14:40:00,313.73,314.1,313.64,314.08,22876.0,300.337,300.6912,300.2508,300.672,22876.0
2023-11-28 14:50:00,314.09,314.47,314.02,314.08,32648.0,300.6816,301.0454,300.6146,300.672,32648.0
2023-11-28 15:00:00,314.06,314.12,313.57,313.58,17990.0,300.6529,300.7103,300.1838,300.1934,17990.0
2023-11-28 15:10:00,313.62,313.67,313.18,313.36,16165.0,300.2317,300.2795,299.8105,299.9828,16165.0
2023-11-28 15:20:00,313.35,313.6,313.02,313.5,30658.0,299.9732,300.2125,299.6573,300.1168,30658.0
2023-11-28 15:30:00,313.47,313.48,312.76,313.08,68989.0,300.0881,300.0976,299.4084,299.7147,68989.0
2023-11-28 15:40:00,313.06,313.67,313.04,313.63,54123.0,299.6956,300.2795,299.6764,300.2412,54123.0
2023-11-28 15:50:00,313.67,313.75,313.3,313.35,132659.0,300.2795,300.3561,299.9253,299.9732,132659.0
2023-11-29 09:30:00,314.06,314.06,312.71,313.14,111969.0,302.6732,302.6732,301.3722,301.7866,111969.0
2023-11-29 09:40:00,313.15,313.86,312.91,313.28,61970.0,301.7962,302.4805,301.5649,301.9215,61970.0
2023-11-29 09:50:00,313.37,313.57,312.8,313.35,40164.0,302.0082,302.201,301.4589,301.989,40164.0
2023-11-29 10:00:00,313.49,313.75,312.76,312.8,55980.0,302.1239,302.3745,301.4204,301.4589,55980.0
2023-11-29 10:10:00,312.8,312.8,312.19,312.38,29430.0,301.4589,301.4589,300.871,301.0541,29430.0
2023-11-29 10:20:00,312.34,312.82,312.05,312.66,21326.0,301.0156,301.4782,300.7361,301.324,21326.0
2023-11-29 10:30:00,312.72,313.15,312.53,313.03,30618.0,301.3818,301.7962,301.1987,301.6806,30618.0
2023-11-29 10:40:00,313.06,313.09,312.5,312.57,21968.0,301.7095,301.7384,301.1698,301.2372,21968.0
2023-11-29 10:50:00,312.63,313.21,312.61,312.81,19449.0,301.2951,301.854,301.2758,301.4685,19449.0
2023-11-29 11:00:00,312.8,312.86,312.19,312.19,16908.0,301.4589,301.5167,300.871,300.871,16908.0
2023-11-29 11:10:00,312.24,312.35,311.93,312.08,18384.0,300.9192,301.0252,300.6204,300.765,18384.0
2023-11-29 11:20:00,312.04,312.4,311.96,312.12,15860.0,300.7265,301.0734,300.6494,300.8036,15860.0
2023-11-29 11:30:00,312.11,312.64,312.1,312.53,14783.0,300.7939,301.3047,300.7843,301.1987,14783.0
2023-11-29 11:40:00,312.54,312.69,312.42,312.68,12340.0,301.2083,301.3529,301.0927,301.3433,12340.0
2023-11-29 11:50:00,312.66,313.1,312.51,313.06,15763.0,301.324,301.748,301.1794,301.7095,15763.0
2023-11-29 12:00:00,313.06,313.3,312.85,313.3,20746.0,301.7095,301.9408,301.5071,301.9408,20746.0
2023-11-29 12:10:00,313.34,313.5,313.21,313.39,24630.0,301.9793,302.1335,301.854,302.0275,24630.0
2023-11-29 12:20:00,313.34,313.6,313.08,313.2,21041.0,301.9793,302.2299,301.7288,301.8444,21041.0
2023-11-29 12:30:00,313.27,313.59,313.16,313.25,18880.0,301.9119,302.2203,301.8059,301.8926,18880.0
2023-11-29 12:40:00,313.21,313.36,313.1,313.28,16133.0,301.854,301.9986,301.748,301.9215,16133.0
2023-11-29 12:50:00,313.29,313.44,313.17,313.23,16210.0,301.9311,302.0757,301.8155,301.8733,16210.0
2023-11-29 13:00:00,313.22,313.23,312.64,312.77,28651.0,301.8637,301.8733,301.3047,301.43,28651.0
2023-11-29 13:10:00,312.85,312.85,312.44,312.68,15424.0,301.5071,301.5071,301.112,301.3433,15424.0
2023-11-29 13:20:00,312.63,313.19,312.6,313.11,19252.0,301.2951,301.8348,301.2662,301.7577,19252.0
2023-11-29 13:30:00,313.1,313.18,312.69,313.07,16711.0,301.748,301.8251,301.3529,301.7191,16711.0
2023-11-29 13:40:00,313.02,313.2,312.81,312.88,21907.0,301.6709,301.8444,301.4685,301.536,21907.0
2023-11-29 13:50:00,312.85,312.96,312.57,312.64,22502.0,301.5071,301.6131,301.2372,301.3047,22502.0
2023-11-29 14:00:00,312.64,312.96,312.55,312.88,20437.0,301.3047,301.6131,301.218,301.536,20437.0
2023-11-29 14:10:00,312.87,313.05,312.52,312.9,31066.0,301.5264,301.6998,301.1891,301.5553,31066.0
2023-11-29 14:20:00,312.86,313.04,312.62,312.62,22319.0,301.5167,301.6902,301.2854,301.2854,22319.0
2023-11-29 14:30:00,312.62,312.62,311.9,312.0,27408.0,301.2854,301.2854,300.5915,300.6879,27408.0
2023-11-29 14:40:00,312.01,312.17,311.77,311.95,17537.0,300.6975,300.8517,300.4662,300.6397,17537.0
2023-11-29 14:50:00,311.96,312.02,311.64,311.92,19206.0,300.6494,300.7072,300.341,300.6108,19206.0
2023-11-29 15:00:00,311.9,312.13,311.78,311.89,27022.0,300.5915,300.8132,300.4759,300.5819,27022.0
2023-11-29 15:10:00,311.9,311.9,311.39,311.68,46449.0,300.5915,300.5915,300.1,300.3795,46449.0
2023-11-29 15:20:00,311.66,311.94,311.45,311.68,30413.0,300.3602,300.6301,300.1578,300.3795,30413.0
2023-11-29 15:30:00,311.7,311.77,311.23,311.35,39881.0,300.3988,300.4662,299.9458,300.0615,39881.0
2023-11-29 15:40:00,311.37,311.61,311.21,311.41,63685.0,300.0807,300.312,299.9266,300.1193,63685.0
2023-11-29 15:50:00,311.45,311.48,310.91,311.17,221343.0,300.1578,300.1868,299.6374,299.888,221343.0
2023-11-30 09:30:00,312.54,312.58,308.9,309.02,156661.0,301.2083,301.2469,297.7003,297.816,156661.0
2023-11-30 09:40:00,309.01,309.85,308.59,309.78,93674.0,297.8063,298.6159,297.4015,298.5484,93674.0
2023-11-30 09:50:00,309.83,311.37,309.83,311.3,42853.0,298.5966,300.0807,298.5966,300.0133,42853.0
2023-11-30 10:00:00,311.4,311.4,310.31,310.42,35150.0,300.1097,300.1097,299.0592,299.1652,35150.0
2023-11-30 10:10:00,310.38,310.63,310.13,310.37,23204.0,299.1266,299.3676,298.8857,299.117,23204.0
2023-11-30 10:20:00,310.34,311.09,310.33,310.47,23866.0,299.0881,299.8109,299.0785,299.2134,23866.0
2023-11-30 10:30:00,310.53,311.33,310.5,310.94,35916.0,299.2712,300.0422,299.2423,299.6663,35916.0
2023-11-30 10:40:00,310.94,311.65,310.89,311.5,40407.0,299.6663,300.3506,299.6182,300.206,40407.0
2023-11-30 10:50:00,311.54,312.53,311.5,312.5,37429.0,300.2446,301.1987,300.206,301.1698,37429.0
2023-11-30 11:00:00,312.45,312.77,312.12,312.54,42816.0,301.1216,301.43,300.8036,301.2083,42816.0
2023-11-30 11:10:00,312.53,312.64,312.05,312.09,19813.0,301.1987,301.3047,300.7361,300.7746,19813.0
2023-11-30 11:20:00,312.13,312.44,312.0,312.29,28953.0,300.8132,301.112,300.6879,300.9674,28953.0
2023-11-30 11:30:00,312.27,312.76,312.09,312.15,26194.0,300.9481,301.4204,300.7746,300.8325,26194.0
2023-11-30 11:40:00,312.15,312.18,311.85,312.01,29954.0,300.8325,300.8614,300.5433,300.6975,29954.0
2023-11-30 11:50:00,311.98,312.49,311.97,312.12,34696.0,300.6686,301.1601,300.659,300.8036,34696.0
2023-11-30 12:00:00,312.08,312.46,311.95,312.33,18146.0,300.765,301.1312,300.6397,301.0059,18146.0
2023-11-30 12:10:00,312.33,312.39,311.35,311.39,27182.0,301.0059,301.0638,300.0615,300.1,27182.0
2023-11-30 12:20:00,311.37,311.72,311.37,311.62,31293.0,300.0807,300.4181,300.0807,300.3217,31293.0
2023-11-30 12:30:00,311.57,311.87,311.45,311.76,37446.0,300.2735,300.5626,300.1578,300.4566,37446.0
2023-11-30 12:40:00,311.72,312.04,311.55,311.91,22494.0,300.4181,300.7265,300.2542,300.6012,22494.0
2023-11-30 12:50:00,311.9,311.98,311.78,311.94,17157.0,300.5915,300.6686,300.4759,300.6301,17157.0
2023-11-30 13:00:00,311.91,311.91,311.15,311.4,15033.0,300.6012,300.6012,299.8687,300.1097,15033.0
2023-11-30 13:10:00,311.34,311.99,311.33,311.78,19694.0,300.0518,300.6783,300.0422,300.4759,19694.0
2023-11-30 13:20:00,311.81,312.02,311.44,311.55,14773.0,300.5048,300.7072,300.1482,300.2542,14773.0
2023-11-30 13:30:00,311.63,311.98,311.28,311.85,30252.0,300.3313,300.6686,299.994,300.5433,30252.0
2023-11-30 13:40:00,311.85,311.9,311.6,311.6,16828.0,300.5433,300.5915,300.3024,300.3024,16828.0
2023-11-30 13:50:00,311.6,311.68,311.3,311.55,16901.0,300.3024,300.3795,300.0133,300.2542,16901.0
2023-11-30 14:00:00,311.56,311.75,311.5,311.69,13387.0,300.2639,300.447,300.206,300.3891,13387.0
2023-11-30 14:10:00,311.72,312.1,311.63,311.97,48895.0,300.4181,300.7843,300.3313,300.659,48895.0
2023-11-30 14:20:00,311.97,312.13,311.73,311.99,20825.0,300.659,300.8132,300.4277,300.6783,20825.0
2023-11-30 14:30:00,312.02,312.25,311.83,312.22,18754.0,300.7072,300.9288,300.5241,300.8999,18754.0
2023-11-30 14:40:00,312.27,312.43,312.2,312.41,20679.0,300.9481,301.1023,300.8807,301.083,20679.0
2023-11-30 14:50:00,312.44,312.44,312.04,312.22,25150.0,301.112,301.112,300.7265,300.8999,25150.0
2023-11-30 15:00:00,312.24,312.26,311.84,312.04,30694.0,300.9192,300.9385,300.5337,300.7265,30694.0
2023-11-30 15:10:00,312.08,312.18,311.8,312.03,55466.0,300.765,300.8614,300.4952,300.7168,55466.0
2023-11-30 15:20:00,312.04,312.06,311.6,311.72,43623.0,300.7265,300.7457,300.3024,300.4181,43623.0
2023-11-30 15:30:00,311.69,312.44,311.69,312.44,74042.0,300.3891,301.112,300.3891,301.112,74042.0
2023-11-30 15:40:00,312.45,313.19,312.4,312.7,100159.0,301.1216,301.8348,301.0734,301.3625,100159.0
2023-11-30 15:50:00,312.55,313.76,312.52,313.38,272481.0,301.218,302.3841,301.1891,302.0179,272481.0
2023-12-01 09:30:00,313.83,314.96,313.41,314.08,66281.0,302.4516,303.5406,302.0468,302.6925,66281.0
2023-12-01 09:40:00,313.98,314.23,313.0,313.99,31597.0,302.5961,302.8371,301.6517,302.6058,31597.0
2023-12-01 09:50:00,314.0,314.81,313.85,314.56,36176.0,302.6154,303.396,302.4708,303.1551,36176.0
2023-12-01 10:00:00,314.86,315.62,314.69,315.54,46887.0,303.4442,304.1767,303.2804,304.0996,46887.0
2023-12-01 10:10:00,315.46,315.52,314.75,315.27,33072.0,304.0225,304.0803,303.3382,303.8393,33072.0
2023-12-01 10:20:00,315.3,315.32,314.88,315.05,21682.0,303.8683,303.8875,303.4635,303.6273,21682.0
2023-12-01 10:30:00,315.05,316.15,314.91,315.94,40730.0,303.6273,304.6874,303.4924,304.4851,40730.0
2023-12-01 10:40:00,315.9,316.41,315.83,316.21,29319.0,304.4465,304.938,304.379,304.7453,29319.0
2023-12-01 10:50:00,316.18,316.36,316.0,316.08,36116.0,304.7164,304.8898,304.5429,304.62,36116.0
2023-12-01 11:00:00,316.02,316.23,315.43,316.2,46752.0,304.5622,304.7645,303.9935,304.7356,46752.0
2023-12-01 11:10:00,316.23,316.88,316.17,316.55,29959.0,304.7645,305.391,304.7067,305.0729,29959.0
2023-12-01 11:20:00,316.46,317.01,316.19,316.98,33829.0,304.9862,305.5163,304.726,305.4873,33829.0
2023-12-01 11:30:00,316.99,317.53,316.6,317.49,64790.0,305.497,306.0174,305.1211,305.9789,64790.0
2023-12-01 11:40:00,317.49,318.33,317.4,318.22,39435.0,305.9789,306.7884,305.8921,306.6824,39435.0
2023-12-01 11:50:00,318.16,318.6,317.96,318.35,48969.0,306.6246,307.0486,306.4318,306.8077,48969.0
2023-12-01 12:00:00,318.32,318.94,318.11,318.72,41372.0,306.7788,307.3763,306.5764,307.1643,41372.0
2023-12-01 12:10:00,318.7,319.06,318.4,318.48,30813.0,307.145,307.4919,306.8559,306.933,30813.0
2023-12-01 12:20:00,318.44,318.68,318.25,318.41,28717.0,306.8944,307.1257,306.7113,306.8655,28717.0
2023-12-01 12:30:00,318.41,318.93,318.32,318.64,27298.0,306.8655,307.3666,306.7788,307.0872,27298.0
2023-12-01 12:40:00,318.69,319.07,318.62,319.01,31143.0,307.1354,307.5016,307.0679,307.4437,31143.0
2023-12-01 12:50:00,319.0,319.3,318.93,319.15,33611.0,307.4341,307.7232,307.3666,307.5787,33611.0
2023-12-01 13:00:00,319.17,319.17,318.75,318.91,37782.0,307.5979,307.5979,307.1932,307.3474,37782.0
2023-12-01 13:10:00,318.99,319.17,318.81,319.07,20280.0,307.4245,307.5979,307.251,307.5016,20280.0
2023-12-01 13:20:00,319.09,319.27,318.91,319.14,24937.0,307.5208,307.6943,307.3474,307.569,24937.0
2023-12-01 13:30:00,319.13,319.37,318.81,319.03,35468.0,307.5594,307.7907,307.251,307.463,35468.0
2023-12-01 13:40:00,318.92,319.17,318.8,318.99,19484.0,307.357,307.5979,307.2414,307.4245,19484.0
2023-12-01 13:50:00,318.99,319.41,318.89,318.97,40200.0,307.4245,307.8292,307.3281,307.4052,40200.0
2023-12-01 14:00:00,318.97,319.21,318.87,319.13,29469.0,307.4052,307.6365,307.3088,307.5594,29469.0
2023-12-01 14:10:00,319.14,319.62,318.94,319.41,49983.0,307.569,308.0316,307.3763,307.8292,49983.0
2023-12-01 14:20:00,319.38,319.78,319.35,319.78,25635.0,307.8003,308.1858,307.7714,308.1858,25635.0
2023-12-01 14:30:00,319.71,319.9,319.62,319.71,28561.0,308.1184,308.3015,308.0316,308.1184,28561.0
2023-12-01 14:40:00,319.7,319.7,318.96,319.12,32641.0,308.1087,308.1087,307.3956,307.5498,32641.0
2023-12-01 14:50:00,319.07,319.35,318.93,319.3,38410.0,307.5016,307.7714,307.3666,307.7232,38410.0
2023-12-01 15:00:00,319.29,319.5,318.8,319.12,36235.0,307.7136,307.916,307.2414,307.5498,36235.0
2023-12-01 15:10:00,319.11,319.33,318.99,319.24,19594.0,307.5401,307.7521,307.4245,307.6654,19594.0
2023-12-01 15:20:00,319.25,319.63,319.04,319.62,34362.0,307.675,308.0413,307.4727,308.0316,34362.0
2023-12-01 15:30:00,319.63,319.64,319.31,319.39,33596.0,308.0413,308.0509,307.7329,307.81,33596.0
2023-12-01 15:40:00,319.39,319.93,319.36,319.93,55493.0,307.81,308.3304,307.7811,308.3304,55493.0
2023-12-01 15:50:00,319.97,320.1,319.53,319.63,241166.0,308.3689,308.4942,307.9449,308.0413,241166.0
2023-12-04 09:30:00,319.62,322.99,318.96,322.45,173912.0,308.0316,311.2794,307.3956,310.759,173912.0
2023-12-04 09:40:00,322.54,323.89,321.72,323.71,73811.0,310.8458,312.1468,310.0555,311.9733,73811.0
2023-12-04 09:50:00,323.7,324.07,323.15,323.44,69090.0,311.9637,312.3203,311.4336,311.7131,69090.0
2023-12-04 10:00:00,323.5,324.76,323.49,324.75,59350.0,311.771,312.9853,311.7613,312.9756,59350.0
2023-12-04 10:10:00,324.71,325.08,324.13,324.16,72266.0,312.9371,313.2937,312.3781,312.407,72266.0
2023-12-04 10:20:00,324.28,324.33,323.61,323.86,47118.0,312.5227,312.5709,311.877,312.1179,47118.0
2023-12-04 10:30:00,323.86,323.9,323.05,323.57,71347.0,312.1179,312.1565,311.3373,311.8384,71347.0
2023-12-04 10:40:00,323.56,323.97,323.37,323.38,41377.0,311.8288,312.2239,311.6457,311.6553,41377.0
2023-12-04 10:50:00,323.46,323.46,322.81,322.95,60408.0,311.7324,311.7324,311.106,311.2409,60408.0
2023-12-04 11:00:00,323.02,323.44,322.87,323.15,35548.0,311.3084,311.7131,311.1638,311.4336,35548.0
2023-12-04 11:10:00,323.15,323.9,323.08,323.61,37259.0,311.4336,312.1565,311.3662,311.877,37259.0
2023-12-04 11:20:00,323.68,323.77,323.25,323.33,36592.0,311.9444,312.0312,311.53,311.6071,36592.0
2023-12-04 11:30:00,323.28,324.2,323.17,324.12,44674.0,311.5589,312.4456,311.4529,312.3685,44674.0
2023-12-04 11:40:00,324.09,324.46,323.92,324.19,28618.0,312.3396,312.6961,312.1757,312.4359,28618.0
2023-12-04 11:50:00,324.23,324.68,324.16,324.32,38890.0,312.4745,312.9082,312.407,312.5612,38890.0
2023-12-04 12:00:00,324.35,324.36,323.85,324.14,29989.0,312.5901,312.5998,312.1083,312.3878,29989.0
2023-12-04 12:10:00,324.19,324.31,323.64,323.77,22822.0,312.4359,312.5516,311.9059,312.0312,22822.0
2023-12-04 12:20:00,323.81,324.34,323.71,324.34,24646.0,312.0697,312.5805,311.9733,312.5805,24646.0
2023-12-04 12:30:00,324.3,324.64,324.29,324.64,22359.0,312.542,312.8696,312.5323,312.8696,22359.0
2023-12-04 12:40:00,324.69,324.82,324.38,324.47,32306.0,312.9178,313.0431,312.6191,312.7058,32306.0
2023-12-04 12:50:00,324.44,324.52,324.24,324.3,21927.0,312.6769,312.754,312.4841,312.542,21927.0
2023-12-04 13:00:00,324.24,324.55,324.01,324.52,26074.0,312.4841,312.7829,312.2625,312.754,26074.0
2023-12-04 13:10:00,324.42,324.55,324.33,324.43,27658.0,312.6576,312.7829,312.5709,312.6672,27658.0
2023-12-04 13:20:00,324.41,324.45,324.19,324.3,23822.0,312.648,312.6865,312.4359,312.542,23822.0
2023-12-04 13:30:00,324.31,324.57,324.08,324.41,36889.0,312.5516,312.8022,312.3299,312.648,36889.0
2023-12-04 13:40:00,324.44,324.68,324.33,324.43,29756.0,312.6769,312.9082,312.5709,312.6672,29756.0
2023-12-04 13:50:00,324.3,324.43,323.96,324.08,25611.0,312.542,312.6672,312.2143,312.3299,25611.0
2023-12-04 14:00:00,324.13,324.54,323.91,324.25,29615.0,312.3781,312.7732,312.1661,312.4938,29615.0
2023-12-04 14:10:00,324.21,324.52,324.18,324.5,27180.0,312.4552,312.754,312.4263,312.7347,27180.0
2023-12-04 14:20:00,324.46,324.51,323.91,324.05,36115.0,312.6961,312.7443,312.1661,312.301,36115.0
2023-12-04 14:30:00,324.09,324.09,323.65,323.89,26640.0,312.3396,312.3396,311.9155,312.1468,26640.0
2023-12-04 14:40:00,323.86,324.34,323.76,324.13,29162.0,312.1179,312.5805,312.0215,312.3781,29162.0
2023-12-04 14:50:00,324.13,324.16,323.57,323.6,23133.0,312.3781,312.407,311.8384,311.8673,23133.0
2023-12-04 15:00:00,323.64,324.16,323.52,323.79,50121.0,311.9059,312.407,311.7902,312.0504,50121.0
2023-12-04 15:10:00,323.85,324.13,323.76,324.11,28062.0,312.1083,312.3781,312.0215,312.3588,28062.0
2023-12-04 15:20:00,324.11,324.3,323.72,323.73,28426.0,312.3588,312.542,311.983,311.9926,28426.0
2023-12-04 15:30:00,323.77,323.96,323.43,323.94,36441.0,312.0312,312.2143,311.7035,312.195,36441.0
2023-12-04 15:40:00,323.97,324.2,323.89,324.06,71991.0,312.2239,312.4456,312.1468,312.3107,71991.0
2023-12-04 15:50:00,324.0,324.43,323.89,324.01,207661.0,312.2528,312.6672,312.1468,312.2625,207661.0
2023-12-05 09:30:00,322.0,322.7,320.01,321.06,88358.0,310.3253,311.0,308.4075,309.4194,88358.0
2023-12-05 09:40:00,321.13,322.61,320.83,322.43,40401.0,309.4869,310.9132,309.1978,310.7398,40401.0
2023-12-05 09:50:00,322.49,322.6,321.45,321.59,28272.0,310.7976,310.9036,309.7953,309.9302,28272.0
2023-12-05 10:00:00,321.54,322.55,321.52,322.12,39741.0,309.882,310.8554,309.8627,310.441,39741.0
2023-12-05 10:10:00,322.16,322.37,321.64,322.34,29463.0,310.4795,310.6819,309.9784,310.653,29463.0
2023-12-05 10:20:00,322.34,323.23,322.33,323.17,40501.0,310.653,311.5107,310.6434,311.4529,40501.0
2023-12-05 10:30:00,323.19,323.23,322.47,322.72,35699.0,311.4722,311.5107,310.7783,311.0192,35699.0
2023-12-05 10:40:00,322.75,323.03,322.55,322.9,21050.0,311.0481,311.318,310.8554,311.1927,21050.0
2023-12-05 10:50:00,322.87,323.68,322.81,323.6,35555.0,311.1638,311.9444,311.106,311.8673,35555.0
2023-12-05 11:00:00,323.57,323.92,322.92,323.01,39827.0,311.8384,312.1757,311.212,311.2987,39827.0
2023-12-05 11:10:00,322.99,323.2,322.12,322.13,26764.0,311.2794,311.4818,310.441,310.4506,26764.0
2023-12-05 11:20:00,322.24,322.5,321.98,322.38,25885.0,310.5566,310.8072,310.3061,310.6916,25885.0
2023-12-05 11:30:00,322.42,323.24,322.4,323.23,20677.0,310.7301,311.5204,310.7108,311.5107,20677.0
2023-12-05 11:40:00,323.19,323.57,323.14,323.45,17661.0,311.4722,311.8384,311.424,311.7228,17661.0
2023-12-05 11:50:00,323.5,323.58,322.82,322.93,20571.0,311.771,311.8481,311.1156,311.2216,20571.0
2023-12-05 12:00:00,322.98,323.22,322.8,322.84,23668.0,311.2698,311.5011,311.0963,311.1349,23668.0
2023-12-05 12:10:00,322.89,322.95,322.6,322.67,23884.0,311.1831,311.2409,310.9036,310.971,23884.0
2023-12-05 12:20:00,322.57,322.8,322.33,322.65,20135.0,310.8747,311.0963,310.6434,310.9518,20135.0
2023-12-05 12:30:00,322.64,322.7,322.34,322.42,23575.0,310.9421,311.0,310.653,310.7301,23575.0
2023-12-05 12:40:00,322.46,322.47,321.98,322.19,16417.0,310.7687,310.7783,310.3061,310.5085,16417.0
2023-12-05 12:50:00,322.21,322.6,322.04,322.6,19248.0,310.5277,310.9036,310.3639,310.9036,19248.0
2023-12-05 13:00:00,322.6,322.66,322.32,322.59,23430.0,310.9036,310.9614,310.6337,310.8939,23430.0
2023-12-05 13:10:00,322.6,323.22,322.6,323.14,23723.0,310.9036,311.5011,310.9036,311.424,23723.0
2023-12-05 13:20:00,323.18,323.26,322.93,323.02,20706.0,311.4626,311.5397,311.2216,311.3084,20706.0
2023-12-05 13:30:00,322.95,323.07,322.65,322.84,23584.0,311.2409,311.3565,310.9518,311.1349,23584.0
2023-12-05 13:40:00,322.8,323.12,322.51,322.88,36110.0,311.0963,311.4047,310.8169,311.1734,36110.0
2023-12-05 13:50:00,322.83,323.05,322.66,322.99,19779.0,311.1252,311.3373,310.9614,311.2794,19779.0
2023-12-05 14:00:00,322.92,323.02,322.69,323.0,18544.0,311.212,311.3084,310.9903,311.2891,18544.0
2023-12-05 14:10:00,322.98,323.1,322.81,322.92,25208.0,311.2698,311.3855,311.106,311.212,25208.0
2023-12-05 14:20:00,322.9,323.3,322.86,323.24,25173.0,311.1927,311.5782,311.1542,311.5204,25173.0
2023-12-05 14:30:00,323.29,323.33,322.83,322.94,28423.0,311.5686,311.6071,311.1252,311.2313,28423.0
2023-12-05 14:40:00,322.98,323.23,322.95,323.21,32088.0,311.2698,311.5107,311.2409,311.4915,32088.0
2023-12-05 14:50:00,323.23,323.7,323.2,323.7,38392.0,311.5107,311.9637,311.4818,311.9637,38392.0
2023-12-05 15:00:00,323.65,323.78,323.48,323.73,30284.0,311.9155,312.0408,311.7517,311.9926,30284.0
2023-12-05 15:10:00,323.77,323.85,323.58,323.74,29959.0,312.0312,312.1083,311.8481,312.0023,29959.0
2023-12-05 15:20:00,323.71,323.82,323.5,323.69,44818.0,311.9733,312.0794,311.771,311.9541,44818.0
2023-12-05 15:30:00,323.67,323.85,323.65,323.85,46364.0,311.9348,312.1083,311.9155,312.1083,46364.0
2023-12-05 15:40:00,323.83,323.84,323.35,323.54,73976.0,312.089,312.0986,311.6264,311.8095,73976.0
2023-12-05 15:50:00,323.5,323.69,323.1,323.59,287681.0,311.771,311.9541,311.3855,311.8577,287681.0
2023-12-06 09:30:00,325.0,326.72,324.21,325.74,109524.0,313.2166,314.8742,312.4552,313.9297,109524.0
2023-12-06 09:40:00,325.73,326.89,325.63,326.89,18186.0,313.9201,315.038,313.8237,315.038,18186.0
2023-12-06 09:50:00,326.82,327.27,326.67,327.21,35918.0,314.9706,315.4043,314.826,315.3464,35918.0
2023-12-06 10:00:00,327.21,328.2,326.83,328.08,62009.0,315.3464,316.3005,314.9802,316.1849,62009.0
2023-12-06 10:10:00,328.14,328.31,327.58,327.69,43622.0,316.2427,316.4066,315.703,315.809,43622.0
2023-12-06 10:20:00,327.67,327.93,327.35,327.43,45028.0,315.7898,316.0403,315.4814,315.5585,45028.0
2023-12-06 10:30:00,327.53,328.05,327.49,327.87,18647.0,315.6548,316.156,315.6163,315.9825,18647.0
2023-12-06 10:40:00,327.89,328.07,327.72,327.9,29633.0,316.0018,316.1753,315.838,316.0114,29633.0
2023-12-06 10:50:00,327.86,328.06,327.35,327.62,34441.0,315.9729,316.1656,315.4814,315.7416,34441.0
2023-12-06 11:00:00,327.61,327.63,327.29,327.44,21472.0,315.7319,315.7512,315.4235,315.5681,21472.0
2023-12-06 11:10:00,327.46,327.93,327.42,327.72,22029.0,315.5874,316.0403,315.5488,315.838,22029.0
2023-12-06 11:20:00,327.74,327.81,327.32,327.44,32387.0,315.8572,315.9247,315.4525,315.5681,32387.0
2023-12-06 11:30:00,327.41,327.43,326.6,326.66,54486.0,315.5392,315.5585,314.7586,314.8164,54486.0
2023-12-06 11:40:00,326.65,327.13,326.41,326.42,38426.0,314.8067,315.2693,314.5754,314.5851,38426.0
2023-12-06 11:50:00,326.42,326.64,326.15,326.62,56769.0,314.5851,314.7971,314.3249,314.7778,56769.0
2023-12-06 12:00:00,326.61,326.92,326.51,326.91,22402.0,314.7682,315.067,314.6718,315.0573,22402.0
2023-12-06 12:10:00,326.92,326.95,326.18,326.23,15351.0,315.067,315.0959,314.3538,314.402,15351.0
2023-12-06 12:20:00,326.22,326.62,325.98,326.62,19508.0,314.3923,314.7778,314.161,314.7778,19508.0
2023-12-06 12:30:00,326.65,327.16,326.59,327.09,18842.0,314.8067,315.2983,314.7489,315.2308,18842.0
2023-12-06 12:40:00,327.16,327.16,326.54,326.67,25166.0,315.2983,315.2983,314.7007,314.826,25166.0
2023-12-06 12:50:00,326.71,326.71,325.96,326.13,17563.0,314.8646,314.8646,314.1418,314.3056,17563.0
2023-12-06 13:00:00,326.09,326.41,326.08,326.13,18536.0,314.2671,314.5754,314.2574,314.3056,18536.0
2023-12-06 13:10:00,326.13,326.37,326.13,326.37,12360.0,314.3056,314.5369,314.3056,314.5369,12360.0
2023-12-06 13:20:00,326.36,326.62,326.2,326.59,16574.0,314.5273,314.7778,314.3731,314.7489,16574.0
2023-12-06 13:30:00,326.51,326.89,326.49,326.88,23623.0,314.6718,315.038,314.6525,315.0284,23623.0
2023-12-06 13:40:00,326.86,326.86,326.58,326.76,19034.0,315.0091,315.0091,314.7393,314.9128,19034.0
2023-12-06 13:50:00,326.73,326.97,326.54,326.85,56024.0,314.8838,315.1151,314.7007,314.9995,56024.0
2023-12-06 14:00:00,326.85,327.29,326.8,326.93,30741.0,314.9995,315.4235,314.9513,315.0766,30741.0
2023-12-06 14:10:00,326.88,326.99,326.54,326.89,26144.0,315.0284,315.1344,314.7007,315.038,26144.0
2023-12-06 14:20:00,326.85,326.97,326.55,326.64,15485.0,314.9995,315.1151,314.7104,314.7971,15485.0
2023-12-06 14:30:00,326.68,326.96,326.6,326.81,22632.0,314.8357,315.1055,314.7586,314.9609,22632.0
2023-12-06 14:40:00,326.84,326.89,326.6,326.89,19725.0,314.9899,315.038,314.7586,315.038,19725.0
2023-12-06 14:50:00,326.93,326.94,326.37,326.4,17033.0,315.0766,315.0862,314.5369,314.5658,17033.0
2023-12-06 15:00:00,326.36,326.76,326.3,326.74,30464.0,314.5273,314.9128,314.4694,314.8935,30464.0
2023-12-06 15:10:00,326.71,326.75,326.29,326.35,28363.0,314.8646,314.9031,314.4598,314.5176,28363.0
2023-12-06 15:20:00,326.34,326.34,325.77,326.07,26448.0,314.508,314.508,313.9587,314.2478,26448.0
2023-12-06 15:30:00,326.03,326.2,325.64,325.65,36875.0,314.2092,314.3731,313.8334,313.843,36875.0
2023-12-06 15:40:00,325.64,325.8,325.3,325.53,92449.0,313.8334,313.9876,313.5057,313.7274,92449.0
2023-12-06 15:50:00,325.49,326.22,325.0,326.13,163553.0,313.6888,314.3923,313.2166,314.3056,163553.0
2023-12-07 09:30:00,326.11,326.8,324.68,324.88,76806.0,314.2863,314.9513,312.9082,313.1009,76806.0
2023-12-07 09:40:00,324.86,325.58,324.74,324.9,34823.0,313.0816,313.7755,312.966,313.1202,34823.0
2023-12-07 09:50:00,324.93,325.49,324.72,325.33,36784.0,313.1491,313.6888,312.9467,313.5346,36784.0
2023-12-07 10:00:00,325.24,326.2,325.23,325.34,27238.0,313.4479,314.3731,313.4382,313.5442,27238.0
2023-12-07 10:10:00,325.43,326.04,325.37,325.75,32701.0,313.631,314.2189,313.5732,313.9394,32701.0
2023-12-07 10:20:00,325.82,326.0,325.43,325.78,22000.0,314.0068,314.1803,313.631,313.9683,22000.0
2023-12-07 10:30:00,325.86,325.96,325.25,325.31,28860.0,314.0454,314.1418,313.4575,313.5153,28860.0
2023-12-07 10:40:00,325.44,325.54,324.99,325.37,38376.0,313.6406,313.737,313.2069,313.5732,38376.0
2023-12-07 10:50:00,325.36,325.71,325.31,325.49,23276.0,313.5635,313.9008,313.5153,313.6888,23276.0
2023-12-07 11:00:00,325.53,325.91,325.48,325.65,31109.0,313.7274,314.0936,313.6792,313.843,31109.0
2023-12-07 11:10:00,325.65,325.81,325.02,325.06,25015.0,313.843,313.9972,313.2358,313.2744,25015.0
2023-12-07 11:20:00,325.06,325.43,324.85,325.33,33624.0,313.2744,313.631,313.072,313.5346,33624.0
2023-12-07 11:30:00,325.34,325.66,325.22,325.5,15071.0,313.5442,313.8526,313.4286,313.6984,15071.0
2023-12-07 11:40:00,325.67,325.81,325.5,325.57,9393.0,313.8623,313.9972,313.6984,313.7659,9393.0
2023-12-07 11:50:00,325.61,326.0,325.44,325.94,27993.0,313.8045,314.1803,313.6406,314.1225,27993.0
2023-12-07 12:00:00,325.97,326.28,325.93,325.98,24525.0,314.1514,314.4502,314.1129,314.161,24525.0
2023-12-07 12:10:00,325.98,326.09,325.48,325.98,24106.0,314.161,314.2671,313.6792,314.161,24106.0
2023-12-07 12:20:00,325.96,326.32,325.73,326.25,21480.0,314.1418,314.4887,313.9201,314.4213,21480.0
2023-12-07 12:30:00,326.24,326.46,326.04,326.06,23909.0,314.4116,314.6236,314.2189,314.2381,23909.0
2023-12-07 12:40:00,326.04,326.27,326.03,326.12,14529.0,314.2189,314.4405,314.2092,314.296,14529.0
2023-12-07 12:50:00,326.11,326.23,325.92,326.0,15154.0,314.2863,314.402,314.1032,314.1803,15154.0
2023-12-07 13:00:00,325.99,326.42,325.99,326.4,14816.0,314.1707,314.5851,314.1707,314.5658,14816.0
2023-12-07 13:10:00,326.41,326.46,326.26,326.41,15173.0,314.5754,314.6236,314.4309,314.5754,15173.0
2023-12-07 13:20:00,326.4,326.57,326.27,326.4,26333.0,314.5658,314.7296,314.4405,314.5658,26333.0
2023-12-07 13:30:00,326.37,326.69,326.34,326.61,36712.0,314.5369,314.8453,314.508,314.7682,36712.0
2023-12-07 13:40:00,326.6,326.99,326.51,326.69,32020.0,314.7586,315.1344,314.6718,314.8453,32020.0
2023-12-07 13:50:00,326.71,326.93,326.6,326.8,18675.0,314.8646,315.0766,314.7586,314.9513,18675.0
2023-12-07 14:00:00,326.85,327.18,326.76,327.11,19612.0,314.9995,315.3175,314.9128,315.2501,19612.0
2023-12-07 14:10:00,327.14,327.41,326.98,327.38,23564.0,315.279,315.5392,315.1248,315.5103,23564.0
2023-12-07 14:20:00,327.37,327.41,326.99,327.01,29846.0,315.5006,315.5392,315.1344,315.1537,29846.0
2023-12-07 14:30:00,327.04,327.07,326.81,326.81,24439.0,315.1826,315.2115,314.9609,314.9609,24439.0
2023-12-07 14:40:00,326.84,326.89,326.48,326.74,18515.0,314.9899,315.038,314.6429,314.8935,18515.0
2023-12-07 14:50:00,326.75,326.84,326.38,326.39,15351.0,314.9031,314.9899,314.5465,314.5562,15351.0
2023-12-07 15:00:00,326.39,326.69,326.39,326.54,15780.0,314.5562,314.8453,314.5562,314.7007,15780.0
2023-12-07 15:10:00,326.56,326.58,326.37,326.41,24860.0,314.72,314.7393,314.5369,314.5754,24860.0
2023-12-07 15:20:00,326.45,326.67,326.29,326.57,18589.0,314.614,314.826,314.4598,314.7296,18589.0
2023-12-07 15:30:00,326.57,326.64,326.1,326.3,32770.0,314.7296,314.7971,314.2767,314.4694,32770.0
2023-12-07 15:40:00,326.32,326.46,326.13,326.19,54937.0,314.4887,314.6236,314.3056,314.3634,54937.0
2023-12-07 15:50:00,326.15,326.36,326.01,326.06,157956.0,314.3249,314.5273,314.19,314.2381,157956.0
2023-12-08 09:30:00,326.0,326.26,325.06,325.5,66343.0,314.1803,314.4309,313.2744,313.6984,66343.0
2023-12-08 09:40:00,325.19,326.49,325.12,326.46,27563.0,313.3997,314.6525,313.3322,314.6236,27563.0
2023-12-08 09:50:00,326.42,326.42,325.56,325.64,29251.0,314.5851,314.5851,313.7563,313.8334,29251.0
2023-12-08 10:00:00,325.84,327.0,325.8,326.59,33588.0,314.0261,315.1441,313.9876,314.7489,33588.0
2023-12-08 10:10:00,326.59,327.03,326.45,326.81,24177.0,314.7489,315.173,314.614,314.9609,24177.0
2023-12-08 10:20:00,326.8,327.03,326.57,326.91,29137.0,314.9513,315.173,314.7296,315.0573,29137.0
2023-12-08 10:30:00,326.9,327.0,325.86,326.04,28597.0,315.0477,315.1441,314.0454,314.2189,28597.0
2023-12-08 10:40:00,326.03,326.76,325.98,326.45,30187.0,314.2092,314.9128,314.161,314.614,30187.0
2023-12-08 10:50:00,326.43,327.02,326.42,327.02,19689.0,314.5947,315.1633,314.5851,315.1633,19689.0
2023-12-08 11:00:00,327.05,327.05,326.28,326.46,29935.0,315.1922,315.1922,314.4502,314.6236,29935.0
2023-12-08 11:10:00,326.42,326.43,325.41,325.58,29367.0,314.5851,314.5947,313.6117,313.7755,29367.0
2023-12-08 11:20:00,325.6,325.98,325.35,325.95,43120.0,313.7948,314.161,313.5539,314.1321,43120.0
2023-12-08 11:30:00,325.97,326.45,325.95,326.37,35963.0,314.1514,314.614,314.1321,314.5369,35963.0
2023-12-08 11:40:00,326.3,326.77,326.15,326.69,24537.0,314.4694,314.9224,314.3249,314.8453,24537.0
2023-12-08 11:50:00,326.76,326.93,326.59,326.63,21807.0,314.9128,315.0766,314.7489,314.7875,21807.0
2023-12-08 12:00:00,326.69,326.87,326.63,326.75,23038.0,314.8453,315.0188,314.7875,314.9031,23038.0
2023-12-08 12:10:00,326.71,326.71,326.12,326.54,35837.0,314.8646,314.8646,314.296,314.7007,35837.0
2023-12-08 12:20:00,326.55,326.75,326.27,326.45,29838.0,314.7104,314.9031,314.4405,314.614,29838.0
2023-12-08 12:30:00,326.62,326.63,326.14,326.34,16708.0,314.7778,314.7875,314.3152,314.508,16708.0
2023-12-08 12:40:00,326.36,326.39,325.9,326.02,21432.0,314.5273,314.5562,314.0839,314.1996,21432.0
2023-12-08 12:50:00,326.0,326.03,325.77,325.79,13910.0,314.1803,314.2092,313.9587,313.9779,13910.0
2023-12-08 13:00:00,325.74,325.81,325.41,325.57,16743.0,313.9297,313.9972,313.6117,313.7659,16743.0
2023-12-08 13:10:00,325.51,326.05,325.51,325.84,26265.0,313.7081,314.2285,313.7081,314.0261,26265.0
2023-12-08 13:20:00,325.84,326.29,325.77,326.18,17240.0,314.0261,314.4598,313.9587,314.3538,17240.0
2023-12-08 13:30:00,326.2,326.24,325.91,326.1,18143.0,314.3731,314.4116,314.0936,314.2767,18143.0
2023-12-08 13:40:00,326.15,326.34,325.93,326.34,21285.0,314.3249,314.508,314.1129,314.508,21285.0
2023-12-08 13:50:00,326.34,326.53,326.26,326.46,15686.0,314.508,314.6911,314.4309,314.6236,15686.0
2023-12-08 14:00:00,326.48,326.74,326.44,326.54,14801.0,314.6429,314.8935,314.6044,314.7007,14801.0
2023-12-08 14:10:00,326.52,326.63,326.33,326.61,12241.0,314.6815,314.7875,314.4983,314.7682,12241.0
2023-12-08 14:20:00,326.61,326.73,326.37,326.63,17451.0,314.7682,314.8838,314.5369,314.7875,17451.0
2023-12-08 14:30:00,326.63,326.9,326.57,326.75,20675.0,314.7875,315.0477,314.7296,314.9031,20675.0
2023-12-08 14:40:00,326.73,327.1,326.65,327.1,20243.0,314.8838,315.2404,314.8067,315.2404,20243.0
2023-12-08 14:50:00,327.03,327.17,326.78,327.07,14959.0,315.173,315.3079,314.932,315.2115,14959.0
2023-12-08 15:00:00,327.08,327.28,326.69,326.81,22651.0,315.2212,315.4139,314.8453,314.9609,22651.0
2023-12-08 15:10:00,326.79,326.93,326.63,326.64,15842.0,314.9417,315.0766,314.7875,314.7971,15842.0
2023-12-08 15:20:00,326.65,326.98,326.6,326.89,34798.0,314.8067,315.1248,314.7586,315.038,34798.0
2023-12-08 15:30:00,326.87,327.22,326.7,327.16,36725.0,315.0188,315.3561,314.8549,315.2983,36725.0
2023-12-08 15:40:00,327.16,327.21,326.81,326.81,52474.0,315.2983,315.3464,314.9609,314.9609,52474.0
2023-12-08 15:50:00,326.68,326.96,326.32,326.38,217791.0,314.8357,315.1055,314.4887,314.5465,217791.0
2023-12-11 09:30:00,329.81,330.2,328.81,329.25,144787.0,317.8522,318.228,316.8884,317.3125,144787.0
2023-12-11 09:40:00,329.33,330.78,329.23,329.69,60834.0,317.3896,318.787,317.2932,317.7365,60834.0
2023-12-11 09:50:00,329.88,330.19,329.54,329.84,39692.0,317.9196,318.2184,317.592,317.8811,39692.0
2023-12-11 10:00:00,329.88,330.07,329.3,329.58,43186.0,317.9196,318.1027,317.3607,317.6305,43186.0
2023-12-11 10:10:00,329.55,330.93,329.5,330.93,59461.0,317.6016,318.9316,317.5534,318.9316,59461.0
2023-12-11 10:20:00,330.94,331.35,330.61,330.87,42693.0,318.9412,319.3363,318.6232,318.8737,42693.0
2023-12-11 10:30:00,330.82,331.07,330.53,330.99,41405.0,318.8256,319.0665,318.5461,318.9894,41405.0
2023-12-11 10:40:00,331.04,331.18,330.88,331.0,24954.0,319.0376,319.1725,318.8834,318.999,24954.0
2023-12-11 10:50:00,330.96,331.16,330.72,330.76,28385.0,318.9605,319.1532,318.7292,318.7677,28385.0
2023-12-11 11:00:00,330.77,331.2,330.75,331.11,29684.0,318.7774,319.1918,318.7581,319.105,29684.0
2023-12-11 11:10:00,331.08,331.21,330.58,331.14,46925.0,319.0761,319.2014,318.5943,319.134,46925.0
2023-12-11 11:20:00,331.13,331.9,331.02,331.79,26692.0,319.1243,319.8664,319.0183,319.7604,26692.0
2023-12-11 11:30:00,331.8,331.97,331.37,331.97,26521.0,319.77,319.9339,319.3556,319.9339,26521.0
2023-12-11 11:40:00,331.98,332.09,331.54,331.58,28993.0,319.9435,320.0495,319.5195,319.558,28993.0
2023-12-11 11:50:00,331.65,331.86,331.25,331.25,24842.0,319.6255,319.8278,319.24,319.24,24842.0
2023-12-11 12:00:00,331.32,331.32,330.52,330.77,52067.0,319.3074,319.3074,318.5364,318.7774,52067.0
2023-12-11 12:10:00,330.84,331.16,330.81,331.13,17141.0,318.8448,319.1532,318.8159,319.1243,17141.0
2023-12-11 12:20:00,331.09,331.35,330.99,331.02,14596.0,319.0858,319.3363,318.9894,319.0183,14596.0
2023-12-11 12:30:00,330.99,331.14,330.94,330.96,15880.0,318.9894,319.134,318.9412,318.9605,15880.0
2023-12-11 12:40:00,330.98,331.31,330.97,331.3,18520.0,318.9798,319.2978,318.9701,319.2882,18520.0
2023-12-11 12:50:00,331.29,331.37,331.02,331.25,20722.0,319.2785,319.3556,319.0183,319.24,20722.0
2023-12-11 13:00:00,331.26,331.74,331.07,331.46,26615.0,319.2496,319.7122,319.0665,319.4424,26615.0
2023-12-11 13:10:00,331.48,331.8,331.38,331.79,16407.0,319.4616,319.77,319.3653,319.7604,16407.0
2023-12-11 13:20:00,331.86,332.05,331.81,331.88,20277.0,319.8278,320.011,319.7797,319.8471,20277.0
2023-12-11 13:30:00,331.92,332.05,331.9,331.95,19671.0,319.8857,320.011,319.8664,319.9146,19671.0
2023-12-11 13:40:00,331.94,332.03,331.59,331.71,20344.0,319.9049,319.9917,319.5676,319.6833,20344.0
2023-12-11 13:50:00,331.69,331.79,331.53,331.59,21114.0,319.664,319.7604,319.5098,319.5676,21114.0
2023-12-11 14:00:00,331.6,331.6,331.22,331.27,21549.0,319.5773,319.5773,319.2111,319.2592,21549.0
2023-12-11 14:10:00,331.28,331.39,331.04,331.09,34614.0,319.2689,319.3749,319.0376,319.0858,34614.0
2023-12-11 14:20:00,331.06,331.12,330.86,331.03,27671.0,319.0569,319.1147,318.8641,319.0279,27671.0
2023-12-11 14:30:00,331.07,331.46,331.02,331.36,26807.0,319.0665,319.4424,319.0183,319.346,26807.0
2023-12-11 14:40:00,331.38,331.46,331.03,331.45,22705.0,319.3653,319.4424,319.0279,319.4327,22705.0
2023-12-11 14:50:00,331.45,331.45,330.88,330.92,23325.0,319.4327,319.4327,318.8834,318.9219,23325.0
2023-12-11 15:00:00,330.92,330.95,330.71,330.87,25451.0,318.9219,318.9508,318.7195,318.8737,25451.0
2023-12-11 15:10:00,330.86,331.16,330.7,331.13,32771.0,318.8641,319.1532,318.7099,319.1243,32771.0
2023-12-11 15:20:00,331.14,331.29,330.98,330.98,29605.0,319.134,319.2785,318.9798,318.9798,29605.0
2023-12-11 15:30:00,330.95,330.98,330.61,330.83,34918.0,318.9508,318.9798,318.6232,318.8352,34918.0
2023-12-11 15:40:00,330.84,331.04,330.76,330.86,42141.0,318.8448,319.0376,318.7677,318.8641,42141.0
2023-12-11 15:50:00,330.84,331.5,330.73,331.24,187711.0,318.8448,319.4809,318.7388,319.2303,187711.0
2023-12-12 09:30:00,330.44,332.7,330.32,332.5,95892.0,318.4593,320.6374,318.3437,320.4446,95892.0
2023-12-12 09:40:00,332.43,332.9,332.26,332.51,54066.0,320.3772,320.8301,320.2133,320.4543,54066.0
2023-12-12 09:50:00,332.64,333.19,331.76,331.9,64091.0,320.5796,321.1096,319.7315,319.8664,64091.0
2023-12-12 10:00:00,331.9,332.54,331.8,332.47,39434.0,319.8664,320.4832,319.77,320.4157,39434.0
2023-12-12 10:10:00,332.44,332.75,332.27,332.43,32335.0,320.3868,320.6856,320.223,320.3772,32335.0
2023-12-12 10:20:00,332.45,333.09,332.42,333.03,26269.0,320.3965,321.0133,320.3675,320.9554,26269.0
2023-12-12 10:30:00,333.02,333.13,332.74,333.05,19935.0,320.9458,321.0518,320.6759,320.9747,19935.0
2023-12-12 10:40:00,333.08,333.78,332.86,333.54,38222.0,321.0036,321.6782,320.7916,321.4469,38222.0
2023-12-12 10:50:00,333.5,333.98,333.2,333.9,29485.0,321.4084,321.871,321.1193,321.7939,29485.0
2023-12-12 11:00:00,333.94,333.94,333.22,333.31,35995.0,321.8324,321.8324,321.1385,321.2253,35995.0
2023-12-12 11:10:00,333.27,333.74,333.26,333.5,23656.0,321.1867,321.6397,321.1771,321.4084,23656.0
2023-12-12 11:20:00,333.49,333.6,333.34,333.55,20659.0,321.3988,321.5048,321.2542,321.4566,20659.0
2023-12-12 11:30:00,333.59,333.97,333.38,333.89,19464.0,321.4951,321.8613,321.2927,321.7842,19464.0
2023-12-12 11:40:00,333.83,333.98,333.73,333.8,18842.0,321.7264,321.871,321.63,321.6975,18842.0
2023-12-12 11:50:00,333.83,333.92,333.5,333.57,21263.0,321.7264,321.8132,321.4084,321.4759,21263.0
2023-12-12 12:00:00,333.47,333.67,333.39,333.56,10888.0,321.3795,321.5722,321.3024,321.4662,10888.0
2023-12-12 12:10:00,333.6,334.04,333.57,334.01,44420.0,321.5048,321.9288,321.4759,321.8999,44420.0
2023-12-12 12:20:00,334.0,334.28,333.91,333.94,25219.0,321.8903,322.1601,321.8035,321.8324,25219.0
2023-12-12 12:30:00,333.96,334.01,333.8,333.94,20141.0,321.8517,321.8999,321.6975,321.8324,20141.0
2023-12-12 12:40:00,333.92,334.1,333.82,333.87,28460.0,321.8132,321.9866,321.7168,321.765,28460.0
2023-12-12 12:50:00,333.87,333.93,333.53,333.57,19876.0,321.765,321.8228,321.4373,321.4759,19876.0
2023-12-12 13:00:00,333.67,334.08,333.52,333.9,57043.0,321.5722,321.9674,321.4277,321.7939,57043.0
2023-12-12 13:10:00,333.93,334.21,333.87,334.16,22323.0,321.8228,322.0926,321.765,322.0445,22323.0
2023-12-12 13:20:00,334.15,334.32,334.06,334.11,17674.0,322.0348,322.1987,321.9481,321.9963,17674.0
2023-12-12 13:30:00,334.08,334.18,333.92,334.11,16091.0,321.9674,322.0637,321.8132,321.9963,16091.0
2023-12-12 13:40:00,334.13,334.44,333.96,334.44,31590.0,322.0155,322.3143,321.8517,322.3143,31590.0
2023-12-12 13:50:00,334.44,334.52,333.95,333.95,35128.0,322.3143,322.3914,321.8421,321.8421,35128.0
2023-12-12 14:00:00,333.93,334.09,333.79,333.87,25415.0,321.8228,321.977,321.6879,321.765,25415.0
2023-12-12 14:10:00,333.86,333.92,333.66,333.85,15880.0,321.7553,321.8132,321.5626,321.7457,15880.0
2023-12-12 14:20:00,333.85,333.94,333.67,333.67,16728.0,321.7457,321.8324,321.5722,321.5722,16728.0
2023-12-12 14:30:00,333.72,333.97,333.68,333.84,18331.0,321.6204,321.8613,321.5819,321.7361,18331.0
2023-12-12 14:40:00,333.82,334.18,333.77,334.08,16118.0,321.7168,322.0637,321.6686,321.9674,16118.0
2023-12-12 14:50:00,334.07,334.19,333.95,334.07,19440.0,321.9577,322.0734,321.8421,321.9577,19440.0
2023-12-12 15:00:00,334.05,334.39,334.01,334.19,22512.0,321.9384,322.2661,321.8999,322.0734,22512.0
2023-12-12 15:10:00,334.18,334.27,333.94,333.98,25053.0,322.0637,322.1505,321.8324,321.871,25053.0
2023-12-12 15:20:00,334.05,334.13,333.71,333.72,32545.0,321.9384,322.0155,321.6108,321.6204,32545.0
2023-12-12 15:30:00,333.75,333.77,333.25,333.25,41467.0,321.6493,321.6686,321.1675,321.1675,41467.0
2023-12-12 15:40:00,333.23,333.36,332.89,333.07,62097.0,321.1482,321.2735,320.8205,320.994,62097.0
2023-12-12 15:50:00,333.03,333.39,332.85,333.21,174891.0,320.9554,321.3024,320.782,321.1289,174891.0
2023-12-13 09:30:00,334.9,335.36,332.0,333.07,95999.0,322.7576,323.201,319.9628,320.994,95999.0
2023-12-13 09:40:00,333.21,334.11,332.94,334.04,29572.0,321.1289,321.9963,320.8687,321.9288,29572.0
2023-12-13 09:50:00,334.04,334.45,333.75,333.88,20871.0,321.9288,322.3239,321.6493,321.7746,20871.0
2023-12-13 10:00:00,333.8,333.8,332.33,332.68,46806.0,321.6975,321.6975,320.2808,320.6181,46806.0
2023-12-13 10:10:00,332.74,332.94,332.64,332.74,37522.0,320.6759,320.8687,320.5796,320.6759,37522.0
2023-12-13 10:20:00,332.73,332.94,332.68,332.68,36157.0,320.6663,320.8687,320.6181,320.6181,36157.0
2023-12-13 10:30:00,332.71,332.89,332.28,332.32,50789.0,320.647,320.8205,320.2326,320.2712,50789.0
2023-12-13 10:40:00,332.34,332.91,332.3,332.69,53118.0,320.2904,320.8398,320.2519,320.6278,53118.0
2023-12-13 10:50:00,332.67,333.21,332.67,332.86,66500.0,320.6085,321.1289,320.6085,320.7916,66500.0
2023-12-13 11:00:00,332.84,333.05,332.68,332.84,59120.0,320.7723,320.9747,320.6181,320.7723,59120.0
2023-12-13 11:10:00,332.92,332.97,332.72,332.85,14296.0,320.8494,320.8976,320.6567,320.782,14296.0
2023-12-13 11:20:00,332.84,333.3,332.73,332.79,18981.0,320.7723,321.2156,320.6663,320.7241,18981.0
2023-12-13 11:30:00,332.82,332.83,332.34,332.38,24000.0,320.753,320.7627,320.2904,320.329,24000.0
2023-12-13 11:40:00,332.44,332.49,332.04,332.36,16356.0,320.3868,320.435,320.0013,320.3097,16356.0
2023-12-13 11:50:00,332.37,332.5,332.1,332.2,24700.0,320.3194,320.4446,320.0591,320.1555,24700.0
2023-12-13 12:00:00,332.21,332.21,331.91,332.1,12765.0,320.1652,320.1652,319.876,320.0591,12765.0
2023-12-13 12:10:00,332.09,332.34,332.09,332.1,12728.0,320.0495,320.2904,320.0495,320.0591,12728.0
2023-12-13 12:20:00,332.15,332.25,332.05,332.21,12359.0,320.1073,320.2037,320.011,320.1652,12359.0
2023-12-13 12:30:00,332.2,332.71,332.16,332.7,13552.0,320.1555,320.647,320.117,320.6374,13552.0
2023-12-13 12:40:00,332.7,332.78,332.55,332.68,12397.0,320.6374,320.7145,320.4928,320.6181,12397.0
2023-12-13 12:50:00,332.68,332.95,332.63,332.69,18990.0,320.6181,320.8783,320.5699,320.6278,18990.0
2023-12-13 13:00:00,332.67,332.67,332.48,332.53,8776.0,320.6085,320.6085,320.4254,320.4736,8776.0
2023-12-13 13:10:00,332.53,332.61,332.43,332.5,11527.0,320.4736,320.5507,320.3772,320.4446,11527.0
2023-12-13 13:20:00,332.45,332.5,332.19,332.32,13690.0,320.3965,320.4446,320.1459,320.2712,13690.0
2023-12-13 13:30:00,332.31,332.47,332.31,332.43,11150.0,320.2615,320.4157,320.2615,320.3772,11150.0
2023-12-13 13:40:00,332.4,332.82,332.39,332.73,11598.0,320.3483,320.753,320.3386,320.6663,11598.0
2023-12-13 13:50:00,332.7,333.3,332.68,332.9,23864.0,320.6374,321.2156,320.6181,320.8301,23864.0
2023-12-13 14:00:00,332.96,336.0,332.8,335.85,84756.0,320.888,323.8177,320.7338,323.6732,84756.0
2023-12-13 14:10:00,335.81,336.65,335.59,336.48,48341.0,323.6346,324.4442,323.4226,324.2803,48341.0
2023-12-13 14:20:00,336.54,337.66,336.52,337.56,41252.0,324.3382,325.4176,324.3189,325.3212,41252.0
2023-12-13 14:30:00,337.61,338.47,337.36,338.37,59448.0,325.3694,326.1982,325.1284,326.1018,59448.0
2023-12-13 14:40:00,338.37,340.4,338.33,340.31,130952.0,326.1018,328.0582,326.0633,327.9715,130952.0
2023-12-13 14:50:00,340.27,341.62,340.02,341.38,99626.0,327.9329,329.234,327.692,329.0027,99626.0
2023-12-13 15:00:00,341.36,343.36,341.34,343.23,119578.0,328.9834,330.9109,328.9641,330.7856,119578.0
2023-12-13 15:10:00,343.25,343.36,342.0,343.23,114891.0,330.8049,330.9109,329.6002,330.7856,114891.0
2023-12-13 15:20:00,343.24,343.72,342.0,342.61,131202.0,330.7952,331.2578,329.6002,330.1881,131202.0
2023-12-13 15:30:00,342.63,343.58,342.19,343.43,93006.0,330.2074,331.1229,329.7833,330.9784,93006.0
2023-12-13 15:40:00,343.46,343.84,343.22,343.6,110063.0,331.0073,331.3735,330.776,331.1422,110063.0
2023-12-13 15:50:00,343.64,343.75,342.55,343.56,383000.0,331.1807,331.2868,330.1303,331.1036,383000.0
2023-12-14 09:30:00,349.74,350.89,348.0,349.09,345974.0,337.0596,338.1679,335.3827,336.4331,345974.0
2023-12-14 09:40:00,349.12,351.13,348.72,350.22,147931.0,336.4621,338.3992,336.0766,337.5222,147931.0
2023-12-14 09:50:00,350.22,350.8,349.24,350.69,110104.0,337.5222,338.0811,336.5777,337.9751,110104.0
2023-12-14 10:00:00,350.69,351.13,349.67,349.77,119150.0,337.9751,338.3992,336.9921,337.0885,119150.0
2023-12-14 10:10:00,349.84,350.05,348.58,348.64,102942.0,337.156,337.3583,335.9416,335.9995,102942.0
2023-12-14 10:20:00,348.67,350.93,348.59,350.57,133606.0,336.0284,338.2064,335.9513,337.8595,133606.0
2023-12-14 10:30:00,350.53,350.65,349.58,350.42,69974.0,337.8209,337.9366,336.9054,337.7149,69974.0
2023-12-14 10:40:00,350.42,351.22,350.23,351.15,114614.0,337.7149,338.4859,337.5318,338.4185,114614.0
2023-12-14 10:50:00,351.15,351.68,350.45,350.79,165073.0,338.4185,338.9292,337.7438,338.0715,165073.0
2023-12-14 11:00:00,350.79,350.79,350.05,350.34,61810.0,338.0715,338.0715,337.3583,337.6378,61810.0
2023-12-14 11:10:00,350.31,350.77,349.91,350.27,81346.0,337.6089,338.0522,337.2234,337.5704,81346.0
2023-12-14 11:20:00,350.3,350.54,350.0,350.0,53687.0,337.5993,337.8306,337.3102,337.3102,53687.0
2023-12-14 11:30:00,350.0,350.84,350.0,350.84,66761.0,337.3102,338.1197,337.3102,338.1197,66761.0
2023-12-14 11:40:00,350.79,351.5,350.79,351.29,74608.0,338.0715,338.7558,338.0715,338.5534,74608.0
2023-12-14 11:50:00,351.29,351.5,351.16,351.37,118798.0,338.5534,338.7558,338.4281,338.6305,118798.0
2023-12-14 12:00:00,351.37,351.67,351.15,351.5,184091.0,338.6305,338.9196,338.4185,338.7558,184091.0
2023-12-14 12:10:00,351.5,351.91,351.25,351.56,90727.0,338.7558,339.1509,338.5148,338.8136,90727.0
2023-12-14 12:20:00,351.58,351.7,350.84,351.02,42672.0,338.8329,338.9485,338.1197,338.2932,42672.0
2023-12-14 12:30:00,351.03,351.47,350.9,351.27,98409.0,338.3028,338.7269,338.1775,338.5341,98409.0
2023-12-14 12:40:00,351.27,352.24,351.26,352.24,53251.0,338.5341,339.4689,338.5245,339.4689,53251.0
2023-12-14 12:50:00,352.26,352.8,352.23,352.47,44979.0,339.4882,340.0086,339.4593,339.6906,44979.0
2023-12-14 13:00:00,352.42,352.42,351.15,351.44,51795.0,339.6424,339.6424,338.4185,338.6979,51795.0
2023-12-14 13:10:00,351.47,352.07,351.46,351.8,85465.0,338.7269,339.3051,338.7172,339.0449,85465.0
2023-12-14 13:20:00,351.75,351.96,351.48,351.73,91681.0,338.9967,339.1991,338.7365,338.9774,91681.0
2023-12-14 13:30:00,351.75,351.87,351.6,351.73,65136.0,338.9967,339.1124,338.8521,338.9774,65136.0
2023-12-14 13:40:00,351.69,351.79,351.08,351.1,56738.0,338.9389,339.0353,338.351,338.3703,56738.0
2023-12-14 13:50:00,351.06,351.37,350.23,351.18,150653.0,338.3317,338.6305,337.5318,338.4474,150653.0
2023-12-14 14:00:00,351.13,351.8,351.12,351.79,44027.0,338.3992,339.0449,338.3895,339.0353,44027.0
2023-12-14 14:10:00,351.79,351.93,351.58,351.75,43549.0,339.0353,339.1702,338.8329,338.9967,43549.0
2023-12-14 14:20:00,351.71,351.83,351.44,351.56,61175.0,338.9582,339.0738,338.6979,338.8136,61175.0
2023-12-14 14:30:00,351.6,351.88,351.36,351.36,76426.0,338.8521,339.122,338.6208,338.6208,76426.0
2023-12-14 14:40:00,351.38,351.64,351.07,351.64,46126.0,338.6401,338.8907,338.3414,338.8907,46126.0
2023-12-14 14:50:00,351.66,352.46,351.54,352.38,50964.0,338.91,339.681,338.7943,339.6039,50964.0
2023-12-14 15:00:00,352.35,352.77,352.19,352.44,62367.0,339.575,339.9797,339.4208,339.6617,62367.0
2023-12-14 15:10:00,352.45,352.58,351.99,352.55,71679.0,339.6713,339.7966,339.228,339.7677,71679.0
2023-12-14 15:20:00,352.54,353.07,352.22,352.29,70188.0,339.7581,340.2688,339.4497,339.5171,70188.0
2023-12-14 15:30:00,352.3,352.36,351.75,351.92,109760.0,339.5268,339.5846,338.9967,339.1605,109760.0
2023-12-14 15:40:00,351.95,352.02,351.4,351.4,131180.0,339.1895,339.2569,338.6594,338.6594,131180.0
2023-12-14 15:50:00,351.37,351.99,351.34,351.81,465192.0,338.6305,339.228,338.6016,339.0545,465192.0
2023-12-15 09:30:00,348.22,350.65,347.25,349.1,1644649.0,335.5947,337.9366,334.6599,336.4428,1644649.0
2023-12-15 09:40:00,349.15,349.51,347.72,348.69,89013.0,336.491,336.8379,335.1128,336.0476,89013.0
2023-12-15 09:50:00,348.69,348.81,346.75,347.25,107487.0,336.0476,336.1633,334.178,334.6599,107487.0
2023-12-15 10:00:00,347.34,348.5,347.33,348.22,85331.0,334.7466,335.8645,334.737,335.5947,85331.0
2023-12-15 10:10:00,348.19,348.39,347.61,348.1,65954.0,335.5658,335.7585,335.0068,335.479,65954.0
2023-12-15 10:20:00,348.18,350.24,348.18,349.82,44549.0,335.5561,337.5415,335.5561,337.1367,44549.0
2023-12-15 10:30:00,349.85,350.36,349.51,349.76,44838.0,337.1656,337.6571,336.8379,337.0789,44838.0
2023-12-15 10:40:00,349.77,349.87,349.35,349.67,50940.0,337.0885,337.1849,336.6837,336.9921,50940.0
2023-12-15 10:50:00,349.7,351.5,349.56,351.24,52295.0,337.021,338.7558,336.8861,338.5052,52295.0
2023-12-15 11:00:00,351.33,352.33,351.33,352.31,52354.0,338.5919,339.5557,338.5919,339.5364,52354.0
2023-12-15 11:10:00,352.32,353.55,352.24,353.41,86973.0,339.546,340.7314,339.4689,340.5965,86973.0
2023-12-15 11:20:00,353.32,353.36,352.39,352.52,59895.0,340.5098,340.5483,339.6135,339.7388,59895.0
2023-12-15 11:30:00,352.44,353.2,352.16,352.85,44968.0,339.6617,340.3941,339.3918,340.0568,44968.0
2023-12-15 11:40:00,352.93,353.23,352.66,352.88,42364.0,340.1339,340.423,339.8737,340.0857,42364.0
2023-12-15 11:50:00,352.89,353.44,352.69,353.33,30416.0,340.0954,340.6254,339.9026,340.5194,30416.0
2023-12-15 12:00:00,353.33,353.76,353.25,353.68,33197.0,340.5194,340.9338,340.4423,340.8567,33197.0
2023-12-15 12:10:00,353.69,354.0,352.53,352.64,70524.0,340.8664,341.1651,339.7484,339.8544,70524.0
2023-12-15 12:20:00,352.64,352.97,352.46,352.96,33625.0,339.8544,340.1725,339.681,340.1628,33625.0
2023-12-15 12:30:00,353.02,353.49,352.66,352.94,33184.0,340.2207,340.6736,339.8737,340.1436,33184.0
2023-12-15 12:40:00,353.07,353.59,352.91,353.56,29388.0,340.2688,340.77,340.1146,340.7411,29388.0
2023-12-15 12:50:00,353.63,353.75,353.05,353.14,34350.0,340.8085,340.9242,340.2496,340.3363,34350.0
2023-12-15 13:00:00,353.11,353.7,353.02,353.52,50693.0,340.3074,340.876,340.2207,340.7025,50693.0
2023-12-15 13:10:00,353.54,353.62,352.92,352.99,54308.0,340.7218,340.7989,340.1243,340.1917,54308.0
2023-12-15 13:20:00,353.03,353.64,352.86,353.64,35736.0,340.2303,340.8182,340.0665,340.8182,35736.0
2023-12-15 13:30:00,353.64,353.66,352.58,352.6,29723.0,340.8182,340.8375,339.7966,339.8159,29723.0
2023-12-15 13:40:00,352.57,352.64,351.73,352.35,45978.0,339.787,339.8544,338.9774,339.575,45978.0
2023-12-15 13:50:00,352.34,352.53,352.13,352.53,41412.0,339.5653,339.7484,339.3629,339.7484,41412.0
2023-12-15 14:00:00,352.47,352.95,352.39,352.63,31393.0,339.6906,340.1532,339.6135,339.8448,31393.0
2023-12-15 14:10:00,352.55,352.87,352.33,352.61,31175.0,339.7677,340.0761,339.5557,339.8255,31175.0
2023-12-15 14:20:00,352.63,352.64,352.2,352.29,29867.0,339.8448,339.8544,339.4304,339.5171,29867.0
2023-12-15 14:30:00,352.34,352.79,352.3,352.73,28529.0,339.5653,339.999,339.5268,339.9412,28529.0
2023-12-15 14:40:00,352.75,352.81,352.18,352.34,50531.0,339.9604,340.0183,339.4111,339.5653,50531.0
2023-12-15 14:50:00,352.4,352.46,351.67,351.98,38066.0,339.6231,339.681,338.9196,339.2184,38066.0
2023-12-15 15:00:00,352.02,352.4,351.98,352.15,22584.0,339.2569,339.6231,339.2184,339.3822,22584.0
2023-12-15 15:10:00,352.17,352.49,351.94,352.49,24519.0,339.4015,339.7099,339.1798,339.7099,24519.0
2023-12-15 15:20:00,352.49,353.23,352.47,353.22,34719.0,339.7099,340.423,339.6906,340.4134,34719.0
2023-12-15 15:30:00,353.25,353.75,353.16,353.37,67362.0,340.4423,340.9242,340.3556,340.558,67362.0
2023-12-15 15:40:00,353.35,354.09,353.3,353.82,136236.0,340.5387,341.2519,340.4905,340.9917,136236.0
2023-12-15 15:50:00,353.86,354.38,353.06,353.47,512729.0,341.0302,341.5313,340.2592,340.6543,512729.0
2023-12-18 09:30:00,353.71,354.92,352.82,354.31,112656.0,340.8856,342.0518,340.0279,341.4639,112656.0
2023-12-18 09:40:00,354.27,354.27,352.62,353.34,55468.0,341.4253,341.4253,339.8352,340.5291,55468.0
2023-12-18 09:50:00,353.23,353.38,351.79,352.3,56369.0,340.423,340.5676,339.0353,339.5268,56369.0
2023-12-18 10:00:00,352.36,352.36,351.46,351.69,78858.0,339.5846,339.5846,338.7172,338.9389,78858.0
2023-12-18 10:10:00,351.71,352.52,351.5,352.49,64915.0,338.9582,339.7388,338.7558,339.7099,64915.0
2023-12-18 10:20:00,352.47,352.82,352.13,352.52,37643.0,339.6906,340.0279,339.3629,339.7388,37643.0
2023-12-18 10:30:00,352.43,352.48,351.93,352.01,52134.0,339.652,339.7002,339.1702,339.2473,52134.0
2023-12-18 10:40:00,351.93,352.25,351.87,352.06,32576.0,339.1702,339.4786,339.1124,339.2955,32576.0
2023-12-18 10:50:00,352.01,352.01,351.59,351.91,35273.0,339.2473,339.2473,338.8425,339.1509,35273.0
2023-12-18 11:00:00,351.88,351.94,351.62,351.75,46131.0,339.122,339.1798,338.8714,338.9967,46131.0
2023-12-18 11:10:00,351.76,352.18,351.73,352.0,48150.0,339.0063,339.4111,338.9774,339.2376,48150.0
2023-12-18 11:20:00,352.03,352.37,351.8,352.3,33189.0,339.2666,339.5942,339.0449,339.5268,33189.0
2023-12-18 11:30:00,352.27,352.41,351.57,351.77,41251.0,339.4979,339.6328,338.8232,339.016,41251.0
2023-12-18 11:40:00,351.72,352.31,351.69,352.07,24178.0,338.9678,339.5364,338.9389,339.3051,24178.0
2023-12-18 11:50:00,352.07,352.23,351.84,352.18,31247.0,339.3051,339.4593,339.0834,339.4111,31247.0
2023-12-18 12:00:00,352.22,352.35,351.6,351.65,13504.0,339.4497,339.575,338.8521,338.9003,13504.0
2023-12-18 12:10:00,351.71,351.83,351.6,351.8,25764.0,338.9582,339.0738,338.8521,339.0449,25764.0
2023-12-18 12:20:00,351.82,351.83,351.63,351.74,16911.0,339.0642,339.0738,338.8811,338.9871,16911.0
2023-12-18 12:30:00,351.75,352.14,351.61,352.08,33372.0,338.9967,339.3726,338.8618,339.3147,33372.0
2023-12-18 12:40:00,352.03,352.45,351.93,352.39,21040.0,339.2666,339.6713,339.1702,339.6135,21040.0
2023-12-18 12:50:00,352.44,352.88,352.35,352.8,47874.0,339.6617,340.0857,339.575,340.0086,47874.0
2023-12-18 13:00:00,352.83,352.85,352.0,352.23,27005.0,340.0375,340.0568,339.2376,339.4593,27005.0
2023-12-18 13:10:00,352.14,352.2,351.87,351.9,19799.0,339.3726,339.4304,339.1124,339.1413,19799.0
2023-12-18 13:20:00,351.86,352.21,351.8,352.0,23822.0,339.1027,339.44,339.0449,339.2376,23822.0
2023-12-18 13:30:00,351.94,352.13,351.85,351.89,19244.0,339.1798,339.3629,339.0931,339.1316,19244.0
2023-12-18 13:40:00,351.97,352.08,351.66,351.68,21073.0,339.2087,339.3147,338.91,338.9292,21073.0
2023-12-18 13:50:00,351.72,351.82,351.36,351.52,34892.0,338.9678,339.0642,338.6208,338.775,34892.0
2023-12-18 14:00:00,351.49,351.61,350.87,351.13,43211.0,338.7461,338.8618,338.1486,338.3992,43211.0
2023-12-18 14:10:00,351.13,351.26,351.0,351.06,35861.0,338.3992,338.5245,338.2739,338.3317,35861.0
2023-12-18 14:20:00,351.06,351.46,350.95,351.04,40794.0,338.3317,338.7172,338.2257,338.3124,40794.0
2023-12-18 14:30:00,351.04,351.39,350.54,351.33,43384.0,338.3124,338.6498,337.8306,338.5919,43384.0
2023-12-18 14:40:00,351.33,351.62,351.26,351.36,47425.0,338.5919,338.8714,338.5245,338.6208,47425.0
2023-12-18 14:50:00,351.4,351.61,351.29,351.44,22106.0,338.6594,338.8618,338.5534,338.6979,22106.0
2023-12-18 15:00:00,351.44,351.47,350.73,350.91,33937.0,338.6979,338.7269,338.0137,338.1872,33937.0
2023-12-18 15:10:00,350.91,351.1,350.8,350.98,32813.0,338.1872,338.3703,338.0811,338.2546,32813.0
2023-12-18 15:20:00,350.95,351.12,350.77,350.77,22771.0,338.2257,338.3895,338.0522,338.0522,22771.0
2023-12-18 15:30:00,350.74,350.84,350.39,350.53,33898.0,338.0233,338.1197,337.686,337.8209,33898.0
2023-12-18 15:40:00,350.51,351.04,350.35,350.75,65044.0,337.8017,338.3124,337.6475,338.033,65044.0
2023-12-18 15:50:00,350.76,350.84,350.32,350.72,201019.0,338.0426,338.1197,337.6186,338.004,201019.0
2023-12-19 09:30:00,351.46,352.11,350.4,351.16,91160.0,338.7172,339.3437,337.6957,338.4281,91160.0
2023-12-19 09:40:00,351.23,352.69,351.12,352.42,44436.0,338.4956,339.9026,338.3895,339.6424,44436.0
2023-12-19 09:50:00,352.5,352.63,352.06,352.28,47653.0,339.7195,339.8448,339.2955,339.5075,47653.0
2023-12-19 10:00:00,352.22,352.39,351.59,352.03,44753.0,339.4497,339.6135,338.8425,339.2666,44753.0
2023-12-19 10:10:00,352.08,352.56,351.88,352.44,35511.0,339.3147,339.7773,339.122,339.6617,35511.0
2023-12-19 10:20:00,352.43,352.96,352.26,352.56,48218.0,339.652,340.1628,339.4882,339.7773,48218.0
2023-12-19 10:30:00,352.58,352.61,351.94,352.49,28643.0,339.7966,339.8255,339.1798,339.7099,28643.0
2023-12-19 10:40:00,352.48,352.71,352.01,352.07,22396.0,339.7002,339.9219,339.2473,339.3051,22396.0
2023-12-19 10:50:00,352.03,352.09,351.5,351.91,38241.0,339.2666,339.3244,338.7558,339.1509,38241.0
2023-12-19 11:00:00,351.88,352.1,351.21,351.67,23458.0,339.122,339.334,338.4763,338.9196,23458.0
2023-12-19 11:10:00,351.67,352.26,351.67,351.83,28549.0,338.9196,339.4882,338.9196,339.0738,28549.0
2023-12-19 11:20:00,351.87,351.96,351.43,351.68,26193.0,339.1124,339.1991,338.6883,338.9292,26193.0
2023-12-19 11:30:00,351.76,351.87,351.06,351.78,26126.0,339.0063,339.1124,338.3317,339.0256,26126.0
2023-12-19 11:40:00,351.78,352.01,351.74,351.78,26489.0,339.0256,339.2473,338.9871,339.0256,26489.0
2023-12-19 11:50:00,351.77,351.81,351.39,351.5,18310.0,339.016,339.0545,338.6498,338.7558,18310.0
2023-12-19 12:00:00,351.52,351.78,351.13,351.69,16406.0,338.775,339.0256,338.3992,338.9389,16406.0
2023-12-19 12:10:00,351.68,351.73,351.38,351.47,9890.0,338.9292,338.9774,338.6401,338.7269,9890.0
2023-12-19 12:20:00,351.52,351.62,351.2,351.43,22474.0,338.775,338.8714,338.4666,338.6883,22474.0
2023-12-19 12:30:00,351.45,351.74,351.42,351.44,9444.0,338.7076,338.9871,338.6787,338.6979,9444.0
2023-12-19 12:40:00,351.41,351.75,351.41,351.69,14904.0,338.669,338.9967,338.669,338.9389,14904.0
2023-12-19 12:50:00,351.69,351.9,351.63,351.73,15091.0,338.9389,339.1413,338.8811,338.9774,15091.0
2023-12-19 13:00:00,351.75,351.79,351.42,351.5,14537.0,338.9967,339.0353,338.6787,338.7558,14537.0
2023-12-19 13:10:00,351.51,351.97,351.45,351.61,15524.0,338.7654,339.2087,338.7076,338.8618,15524.0
2023-12-19 13:20:00,351.57,352.15,351.57,352.08,19751.0,338.8232,339.3822,338.8232,339.3147,19751.0
2023-12-19 13:30:00,352.11,352.44,352.07,352.41,58337.0,339.3437,339.6617,339.3051,339.6328,58337.0
2023-12-19 13:40:00,352.4,352.72,352.35,352.65,38528.0,339.6231,339.9315,339.575,339.8641,38528.0
2023-12-19 13:50:00,352.6,352.69,352.4,352.65,21440.0,339.8159,339.9026,339.6231,339.8641,21440.0
2023-12-19 14:00:00,352.64,352.79,352.43,352.54,26193.0,339.8544,339.999,339.652,339.7581,26193.0
2023-12-19 14:10:00,352.56,352.67,352.21,352.49,33701.0,339.7773,339.8833,339.44,339.7099,33701.0
2023-12-19 14:20:00,352.52,352.72,352.39,352.64,25968.0,339.7388,339.9315,339.6135,339.8544,25968.0
2023-12-19 14:30:00,352.66,352.84,352.53,352.65,20571.0,339.8737,340.0472,339.7484,339.8641,20571.0
2023-12-19 14:40:00,352.62,352.65,352.29,352.3,21747.0,339.8352,339.8641,339.5171,339.5268,21747.0
2023-12-19 14:50:00,352.34,352.34,352.07,352.16,52468.0,339.5653,339.5653,339.3051,339.3918,52468.0
2023-12-19 15:00:00,352.19,352.42,351.92,352.11,47060.0,339.4208,339.6424,339.1605,339.3437,47060.0
2023-12-19 15:10:00,352.12,352.24,351.68,351.91,29791.0,339.3533,339.4689,338.9292,339.1509,29791.0
2023-12-19 15:20:00,351.9,351.93,351.62,351.82,33323.0,339.1413,339.1702,338.8714,339.0642,33323.0
2023-12-19 15:30:00,351.82,351.83,351.6,351.73,45692.0,339.0642,339.0738,338.8521,338.9774,45692.0
2023-12-19 15:40:00,351.72,352.14,351.57,351.65,69920.0,338.9678,339.3726,338.8232,338.9003,69920.0
2023-12-19 15:50:00,351.67,352.14,351.5,351.99,163895.0,338.9196,339.3726,338.7558,339.228,163895.0
2023-12-20 09:30:00,351.0,352.13,350.85,351.6,85614.0,338.2739,339.3629,338.1293,338.8521,85614.0
2023-12-20 09:40:00,351.6,351.6,350.63,351.45,51865.0,338.8521,338.8521,337.9173,338.7076,51865.0
2023-12-20 09:50:00,351.47,351.71,350.91,351.62,45907.0,338.7269,338.9582,338.1872,338.8714,45907.0
2023-12-20 10:00:00,351.63,352.47,351.53,352.42,58023.0,338.8811,339.6906,338.7847,339.6424,58023.0
2023-12-20 10:10:00,352.43,353.36,352.28,353.36,56362.0,339.652,340.5483,339.5075,340.5483,56362.0
2023-12-20 10:20:00,353.37,354.0,353.35,353.84,69747.0,340.558,341.1651,340.5387,341.0109,69747.0
2023-12-20 10:30:00,353.84,354.26,353.81,354.25,42992.0,341.0109,341.4157,340.982,341.4061,42992.0
2023-12-20 10:40:00,354.27,354.77,354.17,354.3,56714.0,341.4253,341.9072,341.329,341.4542,56714.0
2023-12-20 10:50:00,354.3,354.31,353.61,353.73,27029.0,341.4542,341.4639,340.7893,340.9049,27029.0
2023-12-20 11:00:00,353.7,354.04,353.51,353.51,27225.0,340.876,341.2037,340.6929,340.6929,27225.0
2023-12-20 11:10:00,353.5,353.91,353.32,353.86,28564.0,340.6833,341.0784,340.5098,341.0302,28564.0
2023-12-20 11:20:00,353.91,354.01,353.74,353.84,28960.0,341.0784,341.1748,340.9146,341.0109,28960.0
2023-12-20 11:30:00,353.84,354.05,353.63,353.97,19400.0,341.0109,341.2133,340.8085,341.1362,19400.0
2023-12-20 11:40:00,353.97,353.97,353.42,353.46,18491.0,341.1362,341.1362,340.6062,340.6447,18491.0
2023-12-20 11:50:00,353.44,353.81,353.4,353.62,16983.0,340.6254,340.982,340.5869,340.7989,16983.0
2023-12-20 12:00:00,353.6,353.67,353.39,353.47,15922.0,340.7796,340.8471,340.5772,340.6543,15922.0
2023-12-20 12:10:00,353.54,353.88,353.47,353.85,20949.0,340.7218,341.0495,340.6543,341.0206,20949.0
2023-12-20 12:20:00,353.77,354.04,353.72,353.81,25541.0,340.9435,341.2037,340.8953,340.982,25541.0
2023-12-20 12:30:00,353.77,353.89,353.12,353.2,12783.0,340.9435,341.0591,340.317,340.3941,12783.0
2023-12-20 12:40:00,353.22,353.78,353.22,353.71,10884.0,340.4134,340.9531,340.4134,340.8856,10884.0
2023-12-20 12:50:00,353.71,354.15,353.68,353.81,19464.0,340.8856,341.3097,340.8567,340.982,19464.0
2023-12-20 13:00:00,353.77,353.77,353.51,353.61,12575.0,340.9435,340.9435,340.6929,340.7893,12575.0
2023-12-20 13:10:00,353.58,353.76,353.5,353.76,11747.0,340.7604,340.9338,340.6833,340.9338,11747.0
2023-12-20 13:20:00,353.82,353.96,353.55,353.62,18233.0,340.9917,341.1266,340.7314,340.7989,18233.0
2023-12-20 13:30:00,353.7,353.96,353.7,353.89,15161.0,340.876,341.1266,340.876,341.0591,15161.0
2023-12-20 13:40:00,353.89,354.06,353.82,353.99,23617.0,341.0591,341.223,340.9917,341.1555,23617.0
2023-12-20 13:50:00,354.03,354.07,353.64,353.67,17570.0,341.194,341.2326,340.8182,340.8471,17570.0
2023-12-20 14:00:00,353.65,353.84,353.52,353.66,22400.0,340.8278,341.0109,340.7025,340.8375,22400.0
2023-12-20 14:10:00,353.66,353.93,353.63,353.92,18451.0,340.8375,341.0977,340.8085,341.088,18451.0
2023-12-20 14:20:00,353.97,354.07,353.61,353.63,16232.0,341.1362,341.2326,340.7893,340.8085,16232.0
2023-12-20 14:30:00,353.57,353.61,352.22,352.5,18954.0,340.7507,340.7893,339.4497,339.7195,18954.0
2023-12-20 14:40:00,352.46,352.92,352.1,352.28,27449.0,339.681,340.1243,339.334,339.5075,27449.0
2023-12-20 14:50:00,352.37,352.37,350.72,350.75,34971.0,339.5942,339.5942,338.004,338.033,34971.0
2023-12-20 15:00:00,350.76,350.9,349.6,350.17,46835.0,338.0426,338.1775,336.9247,337.474,46835.0
2023-12-20 15:10:00,350.11,351.29,350.06,351.07,32040.0,337.4162,338.5534,337.368,338.3414,32040.0
2023-12-20 15:20:00,350.93,351.23,349.83,349.91,25671.0,338.2064,338.4956,337.1463,337.2234,25671.0
2023-12-20 15:30:00,349.86,350.36,349.37,349.5,69358.0,337.1752,337.6571,336.703,336.8283,69358.0
2023-12-20 15:40:00,349.53,350.37,349.53,350.26,54127.0,336.8572,337.6667,336.8572,337.5607,54127.0
2023-12-20 15:50:00,350.24,350.51,348.31,348.66,227831.0,337.5415,337.8017,335.6814,336.0187,227831.0
2023-12-21 09:30:00,351.87,352.25,350.08,350.7,71851.0,339.1124,339.4786,337.3873,337.9848,71851.0
2023-12-21 09:40:00,350.81,350.81,349.8,350.04,29717.0,338.0908,338.0908,337.1174,337.3487,29717.0
2023-12-21 09:50:00,350.01,350.68,349.99,350.2,27369.0,337.3198,337.9655,337.3005,337.5029,27369.0
2023-12-21 10:00:00,350.09,350.25,349.61,349.91,42146.0,337.3969,337.5511,336.9343,337.2234,42146.0
2023-12-21 10:10:00,349.72,350.83,349.72,350.63,28986.0,337.0403,338.1101,337.0403,337.9173,28986.0
2023-12-21 10:20:00,350.81,351.34,349.81,350.09,29747.0,338.0908,338.6016,337.127,337.3969,29747.0
2023-12-21 10:30:00,350.15,350.34,349.86,350.06,27319.0,337.4547,337.6378,337.1752,337.368,27319.0
2023-12-21 10:40:00,350.03,350.55,349.81,349.94,46945.0,337.3391,337.8402,337.127,337.2523,46945.0
2023-12-21 10:50:00,349.97,350.09,349.64,349.72,25580.0,337.2812,337.3969,336.9632,337.0403,25580.0
2023-12-21 11:00:00,349.77,350.16,349.69,349.81,23571.0,337.0885,337.4644,337.0114,337.127,23571.0
2023-12-21 11:10:00,349.77,349.89,349.45,349.71,25217.0,337.0885,337.2041,336.7801,337.0307,25217.0
2023-12-21 11:20:00,349.76,350.21,349.72,350.15,25261.0,337.0789,337.5125,337.0403,337.4547,25261.0
2023-12-21 11:30:00,350.16,350.4,349.82,350.1,36667.0,337.4644,337.6957,337.1367,337.4065,36667.0
2023-12-21 11:40:00,350.09,350.17,349.62,349.62,30351.0,337.3969,337.474,336.9439,336.9439,30351.0
2023-12-21 11:50:00,349.55,349.67,348.77,348.81,33254.0,336.8765,336.9921,336.1247,336.1633,33254.0
2023-12-21 12:00:00,348.75,348.94,348.27,348.29,21782.0,336.1055,336.2886,335.6429,335.6622,21782.0
2023-12-21 12:10:00,348.28,348.79,348.28,348.51,18262.0,335.6525,336.144,335.6525,335.8742,18262.0
2023-12-21 12:20:00,348.47,348.59,348.06,348.21,22560.0,335.8356,335.9513,335.4405,335.5851,22560.0
2023-12-21 12:30:00,348.23,348.88,348.22,348.27,19774.0,335.6043,336.2308,335.5947,335.6429,19774.0
2023-12-21 12:40:00,348.27,348.78,348.26,348.46,25358.0,335.6429,336.1344,335.6332,335.826,25358.0
2023-12-21 12:50:00,348.43,348.57,348.04,348.11,9747.0,335.7971,335.932,335.4212,335.4887,9747.0
2023-12-21 13:00:00,348.25,348.57,348.08,348.29,19172.0,335.6236,335.932,335.4598,335.6622,19172.0
2023-12-21 13:10:00,348.19,348.52,347.1,347.32,17222.0,335.5658,335.8838,334.5153,334.7273,17222.0
2023-12-21 13:20:00,347.22,348.27,347.11,347.88,29229.0,334.6309,335.6429,334.5249,335.267,29229.0
2023-12-21 13:30:00,348.07,348.35,347.78,348.13,27545.0,335.4501,335.72,335.1706,335.508,27545.0
2023-12-21 13:40:00,348.14,348.32,347.89,348.2,19023.0,335.5176,335.6911,335.2767,335.5754,19023.0
2023-12-21 13:50:00,348.19,348.41,347.88,348.29,19691.0,335.5658,335.7778,335.267,335.6622,19691.0
2023-12-21 14:00:00,348.33,348.34,347.96,348.03,14954.0,335.7007,335.7103,335.3441,335.4116,14954.0
2023-12-21 14:10:00,348.07,348.42,347.82,348.42,16311.0,335.4501,335.7874,335.2092,335.7874,16311.0
2023-12-21 14:20:00,348.25,348.34,347.87,348.06,11203.0,335.6236,335.7103,335.2574,335.4405,11203.0
2023-12-21 14:30:00,348.05,348.14,347.8,348.04,18310.0,335.4309,335.5176,335.1899,335.4212,18310.0
2023-12-21 14:40:00,347.98,348.14,347.47,347.47,15440.0,335.3634,335.5176,334.8719,334.8719,15440.0
2023-12-21 14:50:00,347.53,347.84,347.18,347.41,21771.0,334.9297,335.2285,334.5924,334.8141,21771.0
2023-12-21 15:00:00,347.43,347.69,347.05,347.13,24707.0,334.8333,335.0839,334.4671,334.5442,24707.0
2023-12-21 15:10:00,347.17,347.69,347.0,347.59,30704.0,334.5828,335.0839,334.4189,334.9875,30704.0
2023-12-21 15:20:00,347.57,348.5,347.47,348.48,30937.0,334.9683,335.8645,334.8719,335.8453,30937.0
2023-12-21 15:30:00,348.51,348.72,348.05,348.41,37906.0,335.8742,336.0766,335.4309,335.7778,37906.0
2023-12-21 15:40:00,348.38,348.83,348.19,348.71,42055.0,335.7489,336.1826,335.5658,336.0669,42055.0
2023-12-21 15:50:00,348.72,349.08,348.44,348.96,180644.0,336.0766,336.4235,335.8067,336.3079,180644.0
2023-12-22 09:30:00,349.04,350.34,348.85,350.01,78269.0,336.385,337.6378,336.2018,337.3198,78269.0
2023-12-22 09:40:00,349.95,350.84,349.8,350.74,26146.0,337.262,338.1197,337.1174,338.0233,26146.0
2023-12-22 09:50:00,350.85,351.34,350.65,351.03,29203.0,338.1293,338.6016,337.9366,338.3028,29203.0
2023-12-22 10:00:00,351.2,351.2,349.96,350.16,29574.0,338.4666,338.4666,337.2716,337.4644,29574.0
2023-12-22 10:10:00,350.0,350.14,349.26,349.38,22141.0,337.3102,337.4451,336.597,336.7126,22141.0
2023-12-22 10:20:00,349.48,350.26,349.3,350.19,20821.0,336.809,337.5607,336.6355,337.4933,20821.0
2023-12-22 10:30:00,350.13,350.36,349.61,349.85,14018.0,337.4354,337.6571,336.9343,337.1656,14018.0
2023-12-22 10:40:00,349.82,350.11,349.5,349.5,20543.0,337.1367,337.4162,336.8283,336.8283,20543.0
2023-12-22 10:50:00,349.43,349.59,349.06,349.29,20243.0,336.7608,336.915,336.4042,336.6259,20243.0
2023-12-22 11:00:00,349.26,349.63,348.91,349.15,24063.0,336.597,336.9536,336.2597,336.491,24063.0
2023-12-22 11:10:00,349.11,349.25,348.81,349.03,19182.0,336.4524,336.5873,336.1633,336.3753,19182.0
2023-12-22 11:20:00,349.09,349.29,348.62,349.09,14081.0,336.4331,336.6259,335.9802,336.4331,14081.0
2023-12-22 11:30:00,349.14,349.35,349.0,349.15,22740.0,336.4813,336.6837,336.3464,336.491,22740.0
2023-12-22 11:40:00,349.18,349.27,348.81,348.82,19520.0,336.5199,336.6066,336.1633,336.1729,19520.0
2023-12-22 11:50:00,348.85,349.07,348.74,348.95,11360.0,336.2018,336.4139,336.0958,336.2982,11360.0
2023-12-22 12:00:00,348.95,349.35,348.68,348.78,18777.0,336.2982,336.6837,336.038,336.1344,18777.0
2023-12-22 12:10:00,348.74,348.97,348.63,348.76,11478.0,336.0958,336.3175,335.9898,336.1151,11478.0
2023-12-22 12:20:00,348.77,349.16,348.76,349.07,17692.0,336.1247,336.5006,336.1151,336.4139,17692.0
2023-12-22 12:30:00,349.06,349.17,348.87,349.12,13573.0,336.4042,336.5102,336.2211,336.4621,13573.0
2023-12-22 12:40:00,349.09,349.41,349.02,349.09,13593.0,336.4331,336.7415,336.3657,336.4331,13593.0
2023-12-22 12:50:00,348.98,349.13,348.73,348.79,15101.0,336.3271,336.4717,336.0862,336.144,15101.0
2023-12-22 13:00:00,348.81,349.11,348.65,348.92,10350.0,336.1633,336.4524,336.0091,336.2693,10350.0
2023-12-22 13:10:00,348.92,348.94,348.63,348.87,15636.0,336.2693,336.2886,335.9898,336.2211,15636.0
2023-12-22 13:20:00,348.81,349.09,348.78,349.06,8948.0,336.1633,336.4331,336.1344,336.4042,8948.0
2023-12-22 13:30:00,348.99,349.03,348.63,348.63,14848.0,336.3368,336.3753,335.9898,335.9898,14848.0
2023-12-22 13:40:00,348.69,349.18,348.69,349.1,11500.0,336.0476,336.5199,336.0476,336.4428,11500.0
2023-12-22 13:50:00,349.1,349.19,348.93,348.99,18865.0,336.4428,336.5295,336.2789,336.3368,18865.0
2023-12-22 14:00:00,348.95,349.05,348.35,348.35,21059.0,336.2982,336.3946,335.72,335.72,21059.0
2023-12-22 14:10:00,348.55,348.62,347.58,347.71,20839.0,335.9127,335.9802,334.9779,335.1032,20839.0
2023-12-22 14:20:00,347.67,347.83,347.08,347.27,31442.0,335.0646,335.2188,334.496,334.6791,31442.0
2023-12-22 14:30:00,347.23,347.84,346.69,347.82,27625.0,334.6406,335.2285,334.1202,335.2092,27625.0
2023-12-22 14:40:00,347.87,348.58,347.81,348.28,24634.0,335.2574,335.9416,335.1996,335.6525,24634.0
2023-12-22 14:50:00,348.31,348.68,348.24,348.6,23736.0,335.6814,336.038,335.614,335.9609,23736.0
2023-12-22 15:00:00,348.7,348.79,348.25,348.51,27434.0,336.0573,336.144,335.6236,335.8742,27434.0
2023-12-22 15:10:00,348.49,348.78,348.43,348.69,19614.0,335.8549,336.1344,335.7971,336.0476,19614.0
2023-12-22 15:20:00,348.66,348.86,348.19,348.86,30412.0,336.0187,336.2115,335.5658,336.2115,30412.0
2023-12-22 15:30:00,348.89,348.9,348.28,348.31,24832.0,336.2404,336.25,335.6525,335.6814,24832.0
2023-12-22 15:40:00,348.21,348.51,347.98,348.03,36412.0,335.5851,335.8742,335.3634,335.4116,36412.0
2023-12-22 15:50:00,348.12,348.77,348.04,348.73,159054.0,335.4983,336.1247,335.4212,336.0862,159054.0
2023-12-26 09:30:00,348.43,349.21,348.16,349.21,28034.0,335.7971,336.5488,335.5369,336.5488,28034.0
2023-12-26 09:40:00,348.92,349.11,348.43,348.85,11731.0,336.2693,336.4524,335.7971,336.2018,11731.0
2023-12-26 09:50:00,348.83,349.53,348.53,349.47,15024.0,336.1826,336.8572,335.8935,336.7994,15024.0
2023-12-26 10:00:00,349.42,349.43,348.97,349.23,15789.0,336.7512,336.7608,336.3175,336.5681,15789.0
2023-12-26 10:10:00,349.27,349.52,349.21,349.21,10238.0,336.6066,336.8476,336.5488,336.5488,10238.0
2023-12-26 10:20:00,349.37,349.4,349.08,349.15,10634.0,336.703,336.7319,336.4235,336.491,10634.0
2023-12-26 10:30:00,349.18,349.4,348.86,348.87,14731.0,336.5199,336.7319,336.2115,336.2211,14731.0
2023-12-26 10:40:00,348.79,349.17,348.78,348.8,15433.0,336.144,336.5102,336.1344,336.1537,15433.0
2023-12-26 10:50:00,348.81,348.88,348.51,348.75,15669.0,336.1633,336.2308,335.8742,336.1055,15669.0
2023-12-26 11:00:00,348.78,348.88,348.26,348.6,21344.0,336.1344,336.2308,335.6332,335.9609,21344.0
2023-12-26 11:10:00,348.57,348.97,348.57,348.82,9383.0,335.932,336.3175,335.932,336.1729,9383.0
2023-12-26 11:20:00,348.82,349.21,348.82,349.2,9520.0,336.1729,336.5488,336.1729,336.5392,9520.0
2023-12-26 11:30:00,349.19,349.33,348.99,349.14,12922.0,336.5295,336.6644,336.3368,336.4813,12922.0
2023-12-26 11:40:00,349.17,349.41,349.01,349.2,9709.0,336.5102,336.7415,336.356,336.5392,9709.0
2023-12-26 11:50:00,349.16,349.5,349.16,349.5,9258.0,336.5006,336.8283,336.5006,336.8283,9258.0
2023-12-26 12:00:00,349.46,349.53,349.25,349.52,12946.0,336.7897,336.8572,336.5873,336.8476,12946.0
2023-12-26 12:10:00,349.5,349.82,349.47,349.75,14944.0,336.8283,337.1367,336.7994,337.0692,14944.0
2023-12-26 12:20:00,349.71,349.86,349.67,349.77,12228.0,337.0307,337.1752,336.9921,337.0885,12228.0
2023-12-26 12:30:00,349.77,349.81,349.25,349.43,17273.0,337.0885,337.127,336.5873,336.7608,17273.0
2023-12-26 12:40:00,349.37,349.59,349.23,349.59,14733.0,336.703,336.915,336.5681,336.915,14733.0
2023-12-26 12:50:00,349.65,349.65,349.28,349.4,7627.0,336.9728,336.9728,336.6163,336.7319,7627.0
2023-12-26 13:00:00,349.38,349.71,349.37,349.59,5684.0,336.7126,337.0307,336.703,336.915,5684.0
2023-12-26 13:10:00,349.61,349.86,349.53,349.81,9958.0,336.9343,337.1752,336.8572,337.127,9958.0
2023-12-26 13:20:00,349.78,349.85,349.63,349.75,8429.0,337.0981,337.1656,336.9536,337.0692,8429.0
2023-12-26 13:30:00,349.79,349.86,349.43,349.52,9153.0,337.1078,337.1752,336.7608,336.8476,9153.0
2023-12-26 13:40:00,349.56,349.74,349.48,349.72,13244.0,336.8861,337.0596,336.809,337.0403,13244.0
2023-12-26 13:50:00,349.72,349.73,349.41,349.49,15141.0,337.0403,337.0499,336.7415,336.8186,15141.0
2023-12-26 14:00:00,349.46,349.9,349.42,349.88,19027.0,336.7897,337.2138,336.7512,337.1945,19027.0
2023-12-26 14:10:00,349.88,349.93,349.56,349.65,18199.0,337.1945,337.2427,336.8861,336.9728,18199.0
2023-12-26 14:20:00,349.64,349.84,349.49,349.82,13465.0,336.9632,337.156,336.8186,337.1367,13465.0
2023-12-26 14:30:00,349.82,350.01,349.76,349.95,17371.0,337.1367,337.3198,337.0789,337.262,17371.0
2023-12-26 14:40:00,349.91,349.96,349.53,349.56,10186.0,337.2234,337.2716,336.8572,336.8861,10186.0
2023-12-26 14:50:00,349.57,349.7,349.49,349.61,10401.0,336.8957,337.021,336.8186,336.9343,10401.0
2023-12-26 15:00:00,349.63,349.7,349.32,349.37,10428.0,336.9536,337.021,336.6548,336.703,10428.0
2023-12-26 15:10:00,349.42,349.5,349.22,349.44,13242.0,336.7512,336.8283,336.5584,336.7705,13242.0
2023-12-26 15:20:00,349.48,350.09,349.44,349.65,17540.0,336.809,337.3969,336.7705,336.9728,17540.0
2023-12-26 15:30:00,349.67,349.91,349.39,349.47,20769.0,336.9921,337.2234,336.7223,336.7994,20769.0
2023-12-26 15:40:00,349.42,349.63,349.38,349.46,35475.0,336.7512,336.9536,336.7126,336.7897,35475.0
2023-12-26 15:50:00,349.42,349.6,349.03,349.37,120162.0,336.7512,336.9247,336.3753,336.703,120162.0
2023-12-27 09:30:00,349.91,350.0,348.35,348.68,54455.0,337.2234,337.3102,335.72,336.038,54455.0
2023-12-27 09:40:00,348.57,349.61,348.57,349.01,22056.0,335.932,336.9343,335.932,336.356,22056.0
2023-12-27 09:50:00,349.11,349.41,348.86,349.19,12387.0,336.4524,336.7415,336.2115,336.5295,12387.0
2023-12-27 10:00:00,349.21,349.45,349.1,349.35,16715.0,336.5488,336.7801,336.4428,336.6837,16715.0
2023-12-27 10:10:00,349.45,349.57,348.95,348.99,14976.0,336.7801,336.8957,336.2982,336.3368,14976.0
2023-12-27 10:20:00,349.03,349.54,348.99,349.52,19842.0,336.3753,336.8668,336.3368,336.8476,19842.0
2023-12-27 10:30:00,349.55,349.7,348.98,349.17,19681.0,336.8765,337.021,336.3271,336.5102,19681.0
2023-12-27 10:40:00,349.21,349.28,348.76,348.98,20769.0,336.5488,336.6163,336.1151,336.3271,20769.0
2023-12-27 10:50:00,348.97,349.27,348.77,349.08,22419.0,336.3175,336.6066,336.1247,336.4235,22419.0
2023-12-27 11:00:00,349.03,349.07,348.78,349.02,16621.0,336.3753,336.4139,336.1344,336.3657,16621.0
2023-12-27 11:10:00,349.0,349.45,348.79,349.43,21117.0,336.3464,336.7801,336.144,336.7608,21117.0
2023-12-27 11:20:00,349.48,349.49,348.99,349.05,14368.0,336.809,336.8186,336.3368,336.3946,14368.0
2023-12-27 11:30:00,349.03,349.5,349.02,349.28,21132.0,336.3753,336.8283,336.3657,336.6163,21132.0
2023-12-27 11:40:00,349.28,349.52,349.18,349.3,19008.0,336.6163,336.8476,336.5199,336.6355,19008.0
2023-12-27 11:50:00,349.34,349.41,349.18,349.28,17170.0,336.6741,336.7415,336.5199,336.6163,17170.0
2023-12-27 12:00:00,349.23,349.35,348.95,349.13,17984.0,336.5681,336.6837,336.2982,336.4717,17984.0
2023-12-27 12:10:00,349.16,349.33,349.07,349.21,14741.0,336.5006,336.6644,336.4139,336.5488,14741.0
2023-12-27 12:20:00,349.22,349.31,349.02,349.19,16173.0,336.5584,336.6452,336.3657,336.5295,16173.0
2023-12-27 12:30:00,349.18,349.28,348.87,349.01,21495.0,336.5199,336.6163,336.2211,336.356,21495.0
2023-12-27 12:40:00,348.99,349.06,348.55,348.68,15572.0,336.3368,336.4042,335.9127,336.038,15572.0
2023-12-27 12:50:00,348.65,349.2,348.65,349.15,17002.0,336.0091,336.5392,336.0091,336.491,17002.0
2023-12-27 13:00:00,349.17,349.93,348.92,349.86,35545.0,336.5102,337.2427,336.2693,337.1752,35545.0
2023-12-27 13:10:00,349.75,349.89,349.35,349.56,19406.0,337.0692,337.2041,336.6837,336.8861,19406.0
2023-12-27 13:20:00,349.55,349.59,349.01,349.12,23505.0,336.8765,336.915,336.356,336.4621,23505.0
2023-12-27 13:30:00,349.12,349.23,348.79,348.97,19476.0,336.4621,336.5681,336.144,336.3175,19476.0
2023-12-27 13:40:00,349.01,349.05,348.8,349.05,21769.0,336.356,336.3946,336.1537,336.3946,21769.0
2023-12-27 13:50:00,349.02,349.14,348.6,348.61,18695.0,336.3657,336.4813,335.9609,335.9706,18695.0
2023-12-27 14:00:00,348.59,348.59,347.82,348.26,27172.0,335.9513,335.9513,335.2092,335.6332,27172.0
2023-12-27 14:10:00,348.25,348.33,347.91,348.33,15055.0,335.6236,335.7007,335.2959,335.7007,15055.0
2023-12-27 14:20:00,348.4,348.86,348.35,348.71,20091.0,335.7682,336.2115,335.72,336.0669,20091.0
2023-12-27 14:30:00,348.7,348.7,348.23,348.28,14876.0,336.0573,336.0573,335.6043,335.6525,14876.0
2023-12-27 14:40:00,348.24,348.4,348.1,348.31,17988.0,335.614,335.7682,335.479,335.6814,17988.0
2023-12-27 14:50:00,348.29,348.52,348.09,348.48,15717.0,335.6622,335.8838,335.4694,335.8453,15717.0
2023-12-27 15:00:00,348.49,348.87,348.36,348.67,30037.0,335.8549,336.2211,335.7296,336.0284,30037.0
2023-12-27 15:10:00,348.6,348.74,348.19,348.41,34346.0,335.9609,336.0958,335.5658,335.7778,34346.0
2023-12-27 15:20:00,348.38,348.56,348.01,348.19,31373.0,335.7489,335.9224,335.3923,335.5658,31373.0
2023-12-27 15:30:00,348.09,348.58,348.02,348.27,32501.0,335.4694,335.9416,335.4019,335.6429,32501.0
2023-12-27 15:40:00,348.27,348.35,347.49,347.62,71925.0,335.6429,335.72,334.8912,335.0164,71925.0
2023-12-27 15:50:00,347.54,348.61,347.18,348.58,252953.0,334.9393,335.9706,334.5924,335.9416,252953.0
2023-12-28 09:30:00,348.5,349.04,346.41,346.55,75948.0,335.8645,336.385,333.8503,333.9852,75948.0
2023-12-28 09:40:00,346.89,347.06,346.22,347.02,38345.0,334.3129,334.4767,333.6672,334.4382,38345.0
2023-12-28 09:50:00,347.02,347.08,346.08,346.19,42276.0,334.4382,334.496,333.5323,333.6383,42276.0
2023-12-28 10:00:00,346.21,347.19,346.07,346.54,49608.0,333.6576,334.602,333.5226,333.9756,49608.0
2023-12-28 10:10:00,346.54,346.81,346.26,346.52,41089.0,333.9756,334.2358,333.7058,333.9563,41089.0
2023-12-28 10:20:00,346.53,346.92,346.51,346.82,25372.0,333.966,334.3418,333.9467,334.2454,25372.0
2023-12-28 10:30:00,346.78,347.14,346.69,346.89,20872.0,334.2069,334.5538,334.1202,334.3129,20872.0
2023-12-28 10:40:00,346.73,346.91,346.44,346.69,36031.0,334.1587,334.3322,333.8792,334.1202,36031.0
2023-12-28 10:50:00,346.72,346.72,345.8,346.27,28819.0,334.1491,334.1491,333.2624,333.7154,28819.0
2023-12-28 11:00:00,346.25,346.44,346.06,346.19,21145.0,333.6961,333.8792,333.513,333.6383,21145.0
2023-12-28 11:10:00,346.19,346.5,346.05,346.08,20882.0,333.6383,333.9371,333.5034,333.5323,20882.0
2023-12-28 11:20:00,346.0,346.22,345.85,345.9,24516.0,333.4552,333.6672,333.3106,333.3588,24516.0
2023-12-28 11:30:00,345.91,346.36,345.89,346.33,24784.0,333.3684,333.8021,333.3492,333.7732,24784.0
2023-12-28 11:40:00,346.37,346.41,346.1,346.36,16535.0,333.8118,333.8503,333.5516,333.8021,16535.0
2023-12-28 11:50:00,346.4,346.57,346.25,346.48,17191.0,333.8407,334.0045,333.6961,333.9178,17191.0
2023-12-28 12:00:00,346.48,346.83,346.46,346.76,22233.0,333.9178,334.2551,333.8985,334.1876,22233.0
2023-12-28 12:10:00,346.78,346.83,346.54,346.59,25637.0,334.2069,334.2551,333.9756,334.0238,25637.0
2023-12-28 12:20:00,346.59,346.67,346.47,346.62,15773.0,334.0238,334.1009,333.9081,334.0527,15773.0
2023-12-28 12:30:00,346.6,346.76,346.52,346.67,17431.0,334.0334,334.1876,333.9563,334.1009,17431.0
2023-12-28 12:40:00,346.68,347.14,346.67,346.97,19060.0,334.1105,334.5538,334.1009,334.39,19060.0
2023-12-28 12:50:00,347.01,347.2,347.01,347.16,14119.0,334.4286,334.6117,334.4286,334.5731,14119.0
2023-12-28 13:00:00,347.15,347.29,346.55,347.11,21721.0,334.5635,334.6984,333.9852,334.5249,21721.0
2023-12-28 13:10:00,347.21,347.4,346.96,347.3,17806.0,334.6213,334.8044,334.3804,334.708,17806.0
2023-12-28 13:20:00,347.31,347.46,347.21,347.24,18530.0,334.7177,334.8622,334.6213,334.6502,18530.0
2023-12-28 13:30:00,347.25,347.46,347.19,347.31,23205.0,334.6599,334.8622,334.602,334.7177,23205.0
2023-12-28 13:40:00,347.31,347.38,346.97,347.11,23691.0,334.7177,334.7851,334.39,334.5249,23691.0
2023-12-28 13:50:00,347.07,347.31,346.88,346.96,31005.0,334.4864,334.7177,334.3033,334.3804,31005.0
2023-12-28 14:00:00,346.91,347.08,346.82,347.08,30990.0,334.3322,334.496,334.2454,334.496,30990.0
2023-12-28 14:10:00,347.07,347.27,347.01,347.12,15759.0,334.4864,334.6791,334.4286,334.5346,15759.0
2023-12-28 14:20:00,347.12,347.22,347.06,347.16,16312.0,334.5346,334.6309,334.4767,334.5731,16312.0
2023-12-28 14:30:00,347.19,347.44,347.0,347.44,23086.0,334.602,334.843,334.4189,334.843,23086.0
2023-12-28 14:40:00,347.44,347.78,347.35,347.76,22466.0,334.843,335.1706,334.7562,335.1514,22466.0
2023-12-28 14:50:00,347.72,347.77,347.34,347.41,25955.0,335.1128,335.161,334.7466,334.8141,25955.0
2023-12-28 15:00:00,347.44,347.55,347.23,347.27,31511.0,334.843,334.949,334.6406,334.6791,31511.0
2023-12-28 15:10:00,347.27,347.43,346.66,347.42,47249.0,334.6791,334.8333,334.0913,334.8237,47249.0
2023-12-28 15:20:00,347.5,347.64,347.26,347.59,45397.0,334.9008,335.0357,334.6695,334.9875,45397.0
2023-12-28 15:30:00,347.58,347.9,347.45,347.86,54641.0,334.9779,335.2863,334.8526,335.2477,54641.0
2023-12-28 15:40:00,347.84,347.98,347.6,347.69,66194.0,335.2285,335.3634,334.9972,335.0839,66194.0
2023-12-28 15:50:00,347.67,347.81,347.12,347.45,321206.0,335.0646,335.1996,334.5346,334.8526,321206.0
2023-12-29 09:30:00,345.83,347.55,345.01,346.32,96598.0,333.2913,334.949,332.5011,333.7636,96598.0
2023-12-29 09:40:00,346.36,346.45,345.86,345.97,64426.0,333.8021,333.8889,333.3203,333.4263,64426.0
2023-12-29 09:50:00,346.0,346.1,345.51,346.07,48455.0,333.4552,333.5516,332.9829,333.5226,48455.0
2023-12-29 10:00:00,346.07,346.38,345.66,345.88,71977.0,333.5226,333.8214,333.1275,333.3395,71977.0
2023-12-29 10:10:00,345.8,345.99,345.3,345.31,42513.0,333.2624,333.4455,332.7806,332.7902,42513.0
2023-12-29 10:20:00,345.35,345.55,345.02,345.51,48193.0,332.8287,333.0215,332.5107,332.9829,48193.0
2023-12-29 10:30:00,345.53,345.64,345.2,345.38,36634.0,333.0022,333.1082,332.6842,332.8577,36634.0
2023-12-29 10:40:00,345.3,345.36,344.62,345.31,53486.0,332.7806,332.8384,332.1252,332.7902,53486.0
2023-12-29 10:50:00,345.39,345.7,345.29,345.35,38263.0,332.8673,333.1661,332.7709,332.8287,38263.0
2023-12-29 11:00:00,345.35,345.73,345.34,345.37,29660.0,332.8287,333.195,332.8191,332.848,29660.0
2023-12-29 11:10:00,345.37,345.75,344.61,344.94,40864.0,332.848,333.2142,332.1156,332.4336,40864.0
2023-12-29 11:20:00,345.05,345.05,344.54,344.63,37738.0,332.5396,332.5396,332.0481,332.1349,37738.0
2023-12-29 11:30:00,344.56,344.74,344.36,344.5,45231.0,332.0674,332.2409,331.8746,332.0096,45231.0
2023-12-29 11:40:00,344.61,344.68,344.39,344.65,30599.0,332.1156,332.183,331.9036,332.1541,30599.0
2023-12-29 11:50:00,344.68,344.73,344.17,344.17,33352.0,332.183,332.2312,331.6915,331.6915,33352.0
2023-12-29 12:00:00,344.26,344.35,343.77,344.18,48368.0,331.7783,331.865,331.306,331.7012,48368.0
2023-12-29 12:10:00,344.18,344.18,343.55,343.76,36379.0,331.7012,331.7012,331.094,331.2964,36379.0
2023-12-29 12:20:00,343.76,343.81,343.09,343.14,29351.0,331.2964,331.3446,330.6507,330.6989,29351.0
2023-12-29 12:30:00,343.1,343.63,343.02,343.63,41960.0,330.6603,331.1711,330.5832,331.1711,41960.0
2023-12-29 12:40:00,343.63,344.06,343.63,343.9,28745.0,331.1711,331.5855,331.1711,331.4313,28745.0
2023-12-29 12:50:00,343.94,344.33,343.94,344.27,24757.0,331.4699,331.8457,331.4699,331.7879,24757.0
2023-12-29 13:00:00,344.28,344.44,344.01,344.35,28932.0,331.7975,331.9517,331.5373,331.865,28932.0
2023-12-29 13:10:00,344.38,344.84,344.38,344.48,26694.0,331.8939,332.3372,331.8939,331.9903,26694.0
2023-12-29 13:20:00,344.46,344.6,344.22,344.35,21617.0,331.971,332.1059,331.7397,331.865,21617.0
2023-12-29 13:30:00,344.35,344.54,344.32,344.52,25464.0,331.865,332.0481,331.8361,332.0288,25464.0
2023-12-29 13:40:00,344.5,344.71,344.38,344.61,32372.0,332.0096,332.212,331.8939,332.1156,32372.0
2023-12-29 13:50:00,344.61,344.7,344.41,344.42,25520.0,332.1156,332.2023,331.9228,331.9325,25520.0
2023-12-29 14:00:00,344.44,344.46,343.97,344.0,32517.0,331.9517,331.971,331.4988,331.5277,32517.0
2023-12-29 14:10:00,344.02,344.35,343.97,344.3,32699.0,331.547,331.865,331.4988,331.8168,32699.0
2023-12-29 14:20:00,344.34,344.64,344.17,344.23,36601.0,331.8554,332.1445,331.6915,331.7494,36601.0
2023-12-29 14:30:00,344.21,344.46,344.08,344.12,34997.0,331.7301,331.971,331.6048,331.6433,34997.0
2023-12-29 14:40:00,344.1,344.59,344.03,344.49,33666.0,331.6241,332.0963,331.5566,331.9999,33666.0
2023-12-29 14:50:00,344.47,344.8,344.43,344.77,34018.0,331.9807,332.2987,331.9421,332.2698,34018.0
2023-12-29 15:00:00,344.79,345.04,344.61,345.04,43288.0,332.2891,332.53,332.1156,332.53,43288.0
2023-12-29 15:10:00,345.05,345.23,344.63,344.69,42966.0,332.5396,332.7131,332.1349,332.1927,42966.0
2023-12-29 15:20:00,344.74,344.91,344.39,344.87,57211.0,332.2409,332.4047,331.9036,332.3662,57211.0
2023-12-29 15:30:00,344.89,345.11,344.61,344.64,85696.0,332.3854,332.5974,332.1156,332.1445,85696.0
2023-12-29 15:40:00,344.63,345.21,344.62,344.98,145841.0,332.1349,332.6938,332.1252,332.4722,145841.0
2023-12-29 15:50:00,345.02,346.92,344.67,346.51,701791.0,332.5107,334.3418,332.1734,333.9467,701791.0
2024-01-02 09:30:00,344.21,346.72,343.22,345.16,115950.0,331.7301,334.1491,330.776,332.6456,115950.0
2024-01-02 09:40:00,345.23,346.49,345.17,345.78,45821.0,332.7131,333.9274,332.6553,333.2432,45821.0
2024-01-02 09:50:00,345.72,346.59,345.72,346.29,29587.0,333.1853,334.0238,333.1853,333.7347,29587.0
2024-01-02 10:00:00,346.23,347.31,346.2,346.82,48884.0,333.6768,334.7177,333.6479,334.2454,48884.0
2024-01-02 10:10:00,346.87,346.87,346.15,346.67,35819.0,334.2936,334.2936,333.5997,334.1009,35819.0
2024-01-02 10:20:00,346.57,346.74,345.85,346.23,20194.0,334.0045,334.1684,333.3106,333.6768,20194.0
2024-01-02 10:30:00,346.21,346.27,345.51,345.78,41239.0,333.6576,333.7154,332.9829,333.2432,41239.0
2024-01-02 10:40:00,345.79,346.92,345.79,346.63,17135.0,333.2528,334.3418,333.2528,334.0623,17135.0
2024-01-02 10:50:00,346.62,346.8,345.85,345.93,20794.0,334.0527,334.2262,333.3106,333.3877,20794.0
2024-01-02 11:00:00,345.85,346.17,345.57,346.06,10752.0,333.3106,333.619,333.0408,333.513,10752.0
2024-01-02 11:10:00,346.1,346.24,345.71,346.24,15259.0,333.5516,333.6865,333.1757,333.6865,15259.0
2024-01-02 11:20:00,346.25,346.33,345.99,346.32,15087.0,333.6961,333.7732,333.4455,333.7636,15087.0
2024-01-02 11:30:00,346.27,346.33,346.07,346.17,13367.0,333.7154,333.7732,333.5226,333.619,13367.0
2024-01-02 11:40:00,346.08,346.28,345.91,346.14,16279.0,333.5323,333.725,333.3684,333.5901,16279.0
2024-01-02 11:50:00,346.16,346.51,346.16,346.25,30088.0,333.6094,333.9467,333.6094,333.6961,30088.0
2024-01-02 12:00:00,346.25,346.38,345.95,346.06,17497.0,333.6961,333.8214,333.407,333.513,17497.0
2024-01-02 12:10:00,346.03,346.16,345.52,345.69,25365.0,333.4841,333.6094,332.9926,333.1564,25365.0
2024-01-02 12:20:00,345.78,345.83,345.33,345.59,24118.0,333.2432,333.2913,332.8095,333.06,24118.0
2024-01-02 12:30:00,345.55,345.9,345.41,345.9,13829.0,333.0215,333.3588,332.8866,333.3588,13829.0
2024-01-02 12:40:00,345.96,346.05,345.79,345.88,20532.0,333.4166,333.5034,333.2528,333.3395,20532.0
2024-01-02 12:50:00,345.96,345.97,345.57,345.79,18123.0,333.4166,333.4263,333.0408,333.2528,18123.0
2024-01-02 13:00:00,345.75,346.01,345.52,345.52,21282.0,333.2142,333.4648,332.9926,332.9926,21282.0
2024-01-02 13:10:00,345.52,345.84,345.49,345.63,28003.0,332.9926,333.301,332.9637,333.0986,28003.0
2024-01-02 13:20:00,345.6,345.6,345.11,345.12,13003.0,333.0697,333.0697,332.5974,332.6071,13003.0
2024-01-02 13:30:00,345.01,345.32,344.74,345.19,18087.0,332.5011,332.7998,332.2409,332.6745,18087.0
2024-01-02 13:40:00,345.19,345.45,345.03,345.03,18218.0,332.6745,332.9251,332.5203,332.5203,18218.0
2024-01-02 13:50:00,345.0,345.13,344.76,344.94,18264.0,332.4914,332.6167,332.2601,332.4336,18264.0
2024-01-02 14:00:00,344.93,344.99,344.67,344.87,21316.0,332.424,332.4818,332.1734,332.3662,21316.0
2024-01-02 14:10:00,344.87,345.0,344.4,344.63,24426.0,332.3662,332.4914,331.9132,332.1349,24426.0
2024-01-02 14:20:00,344.65,344.74,344.35,344.74,20136.0,332.1541,332.2409,331.865,332.2409,20136.0
2024-01-02 14:30:00,344.63,344.79,344.34,344.35,15502.0,332.1349,332.2891,331.8554,331.865,15502.0
2024-01-02 14:40:00,344.4,344.5,344.27,344.27,19633.0,331.9132,332.0096,331.7879,331.7879,19633.0
2024-01-02 14:50:00,344.25,344.56,344.01,344.09,19499.0,331.7686,332.0674,331.5373,331.6144,19499.0
2024-01-02 15:00:00,344.06,344.14,343.54,343.79,32140.0,331.5855,331.6626,331.0844,331.3253,32140.0
2024-01-02 15:10:00,343.77,344.22,343.69,344.1,29119.0,331.306,331.7397,331.2289,331.6241,29119.0
2024-01-02 15:20:00,343.97,344.08,343.81,343.87,33802.0,331.4988,331.6048,331.3446,331.4024,33802.0
2024-01-02 15:30:00,343.85,344.24,343.83,343.95,33365.0,331.3831,331.759,331.3639,331.4795,33365.0
2024-01-02 15:40:00,343.92,344.12,343.79,343.98,61438.0,331.4506,331.6433,331.3253,331.5084,61438.0
2024-01-02 15:50:00,344.01,345.09,343.93,345.08,215385.0,331.5373,332.5782,331.4602,332.5685,215385.0
2024-01-03 09:30:00,342.48,342.7,340.68,340.73,84768.0,330.0628,330.2748,328.3281,328.3763,84768.0
2024-01-03 09:40:00,340.73,341.36,340.18,341.16,39869.0,328.3763,328.9834,327.8462,328.7907,39869.0
2024-01-03 09:50:00,341.11,341.7,340.96,341.0,26228.0,328.7425,329.3111,328.5979,328.6365,26228.0
2024-01-03 10:00:00,341.0,342.0,340.9,340.91,42623.0,328.6365,329.6002,328.5401,328.5497,42623.0
2024-01-03 10:10:00,340.96,340.97,339.37,339.37,39858.0,328.5979,328.6076,327.0656,327.0656,39858.0
2024-01-03 10:20:00,339.35,340.0,339.27,339.38,33614.0,327.0463,327.6727,326.9692,327.0752,33614.0
2024-01-03 10:30:00,339.3,339.37,337.03,337.22,50357.0,326.9981,327.0656,324.8104,324.9935,50357.0
2024-01-03 10:40:00,337.18,337.84,337.05,337.3,44028.0,324.955,325.591,324.8297,325.0706,44028.0
2024-01-03 10:50:00,337.31,338.35,337.07,338.35,37911.0,325.0803,326.0825,324.849,326.0825,37911.0
2024-01-03 11:00:00,338.23,338.65,337.8,338.13,31647.0,325.9669,326.3717,325.5525,325.8705,31647.0
2024-01-03 11:10:00,338.23,338.29,337.7,337.91,24020.0,325.9669,326.0247,325.4561,325.6585,24020.0
2024-01-03 11:20:00,337.91,337.93,337.07,337.46,42144.0,325.6585,325.6778,324.849,325.2248,42144.0
2024-01-03 11:30:00,337.59,337.72,336.72,336.83,40775.0,325.3501,325.4754,324.5116,324.6177,40775.0
2024-01-03 11:40:00,336.88,337.18,336.59,337.09,46839.0,324.6658,324.955,324.3864,324.8682,46839.0
2024-01-03 11:50:00,337.12,337.4,336.78,337.05,30598.0,324.8971,325.167,324.5695,324.8297,30598.0
2024-01-03 12:00:00,337.02,337.26,336.93,337.21,18030.0,324.8008,325.0321,324.714,324.9839,18030.0
2024-01-03 12:10:00,337.21,337.69,337.12,337.46,25862.0,324.9839,325.4465,324.8971,325.2248,25862.0
2024-01-03 12:20:00,337.51,338.09,337.42,338.05,16969.0,325.273,325.832,325.1863,325.7934,16969.0
2024-01-03 12:30:00,338.07,338.34,337.76,338.33,25588.0,325.8127,326.0729,325.5139,326.0633,25588.0
2024-01-03 12:40:00,338.34,338.98,338.34,338.91,36010.0,326.0729,326.6897,326.0729,326.6222,36010.0
2024-01-03 12:50:00,338.9,339.41,338.79,339.39,21060.0,326.6126,327.1041,326.5066,327.0848,21060.0
2024-01-03 13:00:00,339.39,339.63,339.25,339.55,19122.0,327.0848,327.3161,326.9499,327.239,19122.0
2024-01-03 13:10:00,339.55,339.69,339.37,339.61,19444.0,327.239,327.374,327.0656,327.2969,19444.0
2024-01-03 13:20:00,339.61,339.91,339.52,339.79,29385.0,327.2969,327.586,327.2101,327.4703,29385.0
2024-01-03 13:30:00,339.85,339.93,339.32,339.55,18307.0,327.5282,327.6053,327.0174,327.239,18307.0
2024-01-03 13:40:00,339.55,339.74,339.31,339.66,16194.0,327.239,327.4221,327.0077,327.345,16194.0
2024-01-03 13:50:00,339.68,339.75,339.07,339.07,21960.0,327.3643,327.4318,326.7764,326.7764,21960.0
2024-01-03 14:00:00,339.0,339.47,338.33,338.78,27432.0,326.709,327.1619,326.0633,326.497,27432.0
2024-01-03 14:10:00,338.83,339.15,338.53,338.83,20068.0,326.5451,326.8535,326.256,326.5451,20068.0
2024-01-03 14:20:00,338.85,340.16,338.66,340.06,24541.0,326.5644,327.8269,326.3813,327.7305,24541.0
2024-01-03 14:30:00,340.02,340.17,339.61,339.97,21897.0,327.692,327.8366,327.2969,327.6438,21897.0
2024-01-03 14:40:00,339.99,340.43,339.88,340.03,29417.0,327.6631,328.0871,327.5571,327.7016,29417.0
2024-01-03 14:50:00,340.04,340.05,339.7,339.81,27184.0,327.7113,327.7209,327.3836,327.4896,27184.0
2024-01-03 15:00:00,339.79,339.8,338.9,339.35,26340.0,327.4703,327.48,326.6126,327.0463,26340.0
2024-01-03 15:10:00,339.34,339.36,338.76,338.93,32874.0,327.0366,327.0559,326.4777,326.6415,32874.0
2024-01-03 15:20:00,338.93,338.96,338.52,338.92,40275.0,326.6415,326.6704,326.2464,326.6319,40275.0
2024-01-03 15:30:00,338.9,339.3,338.72,339.07,39750.0,326.6126,326.9981,326.4391,326.7764,39750.0
2024-01-03 15:40:00,339.05,339.25,338.4,338.41,64345.0,326.7572,326.9499,326.1307,326.1404,64345.0
2024-01-03 15:50:00,338.41,338.48,337.88,338.15,220338.0,326.1404,326.2078,325.6296,325.8898,220338.0
2024-01-04 09:30:00,339.93,341.11,338.95,340.69,95502.0,327.6053,328.7425,326.6608,328.3377,95502.0
2024-01-04 09:40:00,340.52,342.4,340.19,341.6,56423.0,328.1739,329.9857,327.8558,329.2147,56423.0
2024-01-04 09:50:00,341.71,342.93,341.59,342.07,36787.0,329.3207,330.4965,329.2051,329.6677,36787.0
2024-01-04 10:00:00,342.0,342.39,341.59,341.92,30882.0,329.6002,329.9761,329.2051,329.5231,30882.0
2024-01-04 10:10:00,341.94,342.4,341.51,341.64,41798.0,329.5424,329.9857,329.128,329.2533,41798.0
2024-01-04 10:20:00,341.63,341.64,340.67,341.0,25935.0,329.2436,329.2533,328.3184,328.6365,25935.0
2024-01-04 10:30:00,340.93,341.25,340.53,340.85,28422.0,328.569,328.8774,328.1835,328.4919,28422.0
2024-01-04 10:40:00,340.85,341.52,340.84,341.09,26817.0,328.4919,329.1376,328.4823,328.7232,26817.0
2024-01-04 10:50:00,341.13,341.13,340.58,340.8,16672.0,328.7618,328.7618,328.2317,328.4437,16672.0
2024-01-04 11:00:00,340.8,341.05,340.78,341.0,17549.0,328.4437,328.6847,328.4244,328.6365,17549.0
2024-01-04 11:10:00,340.94,341.69,340.87,341.35,21791.0,328.5786,329.3014,328.5112,328.9738,21791.0
2024-01-04 11:20:00,341.32,341.69,341.09,341.09,22779.0,328.9449,329.3014,328.7232,328.7232,22779.0
2024-01-04 11:30:00,341.13,341.41,340.89,341.05,27806.0,328.7618,329.0316,328.5305,328.6847,27806.0
2024-01-04 11:40:00,341.07,341.07,340.45,340.63,15353.0,328.7039,328.7039,328.1064,328.2799,15353.0
2024-01-04 11:50:00,340.63,340.67,340.2,340.41,11928.0,328.2799,328.3184,327.8655,328.0679,11928.0
2024-01-04 12:00:00,340.39,340.46,339.99,340.19,15278.0,328.0486,328.116,327.6631,327.8558,15278.0
2024-01-04 12:10:00,340.13,340.52,340.13,340.37,15628.0,327.798,328.1739,327.798,328.0293,15628.0
2024-01-04 12:20:00,340.37,340.43,340.15,340.25,19144.0,328.0293,328.0871,327.8173,327.9137,19144.0
2024-01-04 12:30:00,340.25,340.29,339.86,340.21,36839.0,327.9137,327.9522,327.5378,327.8751,36839.0
2024-01-04 12:40:00,340.19,340.29,339.8,340.08,9228.0,327.8558,327.9522,327.48,327.7498,9228.0
2024-01-04 12:50:00,340.08,340.29,339.77,339.99,13580.0,327.7498,327.9522,327.4511,327.6631,13580.0
2024-01-04 13:00:00,339.99,340.25,339.92,340.14,7638.0,327.6631,327.9137,327.5956,327.8076,7638.0
2024-01-04 13:10:00,340.15,340.16,339.8,339.93,11872.0,327.8173,327.8269,327.48,327.6053,11872.0
2024-01-04 13:20:00,339.94,340.15,339.89,339.94,6251.0,327.6149,327.8173,327.5667,327.6149,6251.0
2024-01-04 13:30:00,340.04,340.05,339.68,339.81,9619.0,327.7113,327.7209,327.3643,327.4896,9619.0
2024-01-04 13:40:00,339.8,340.04,339.73,339.96,12986.0,327.48,327.7113,327.4125,327.6342,12986.0
2024-01-04 13:50:00,339.92,339.97,339.42,339.42,12291.0,327.5956,327.6438,327.1137,327.1137,12291.0
2024-01-04 14:00:00,339.44,339.57,339.16,339.48,16084.0,327.133,327.2583,326.8632,327.1716,16084.0
2024-01-04 14:10:00,339.49,339.79,339.31,339.57,18713.0,327.1812,327.4703,327.0077,327.2583,18713.0
2024-01-04 14:20:00,339.5,339.59,339.17,339.32,15605.0,327.1908,327.2776,326.8728,327.0174,15605.0
2024-01-04 14:30:00,339.28,339.3,339.0,339.05,14114.0,326.9788,326.9981,326.709,326.7572,14114.0
2024-01-04 14:40:00,339.08,339.29,338.91,339.29,16857.0,326.7861,326.9885,326.6222,326.9885,16857.0
2024-01-04 14:50:00,339.34,339.72,339.34,339.52,20347.0,327.0366,327.4029,327.0366,327.2101,20347.0
2024-01-04 15:00:00,339.49,339.73,339.27,339.61,19122.0,327.1812,327.4125,326.9692,327.2969,19122.0
2024-01-04 15:10:00,339.61,339.69,339.1,339.29,24272.0,327.2969,327.374,326.8054,326.9885,24272.0
2024-01-04 15:20:00,339.2,339.3,339.06,339.21,24187.0,326.9017,326.9981,326.7668,326.9114,24187.0
2024-01-04 15:30:00,339.24,339.95,339.2,339.9,39142.0,326.9403,327.6245,326.9017,327.5763,39142.0
2024-01-04 15:40:00,339.91,339.97,339.44,339.44,40331.0,327.586,327.6438,327.133,327.133,40331.0
2024-01-04 15:50:00,339.48,339.57,338.54,338.73,242934.0,327.1716,327.2583,326.2657,326.4488,242934.0
2024-01-05 09:30:00,337.87,341.32,337.82,340.9,72806.0,325.6199,328.9449,325.5718,328.5401,72806.0
2024-01-05 09:40:00,340.72,342.0,340.49,341.55,35875.0,328.3666,329.6002,328.145,329.1665,35875.0
2024-01-05 09:50:00,341.56,342.0,341.39,341.71,36482.0,329.1762,329.6002,329.0123,329.3207,36482.0
2024-01-05 10:00:00,341.79,343.83,341.79,343.28,93383.0,329.3978,331.3639,329.3978,330.8338,93383.0
2024-01-05 10:10:00,343.38,343.71,342.57,342.97,53041.0,330.9302,331.2482,330.1495,330.535,53041.0
2024-01-05 10:20:00,342.95,343.04,342.62,342.75,25461.0,330.5158,330.6025,330.1977,330.323,25461.0
2024-01-05 10:30:00,342.75,343.1,342.56,342.63,23688.0,330.323,330.6603,330.1399,330.2074,23688.0
2024-01-05 10:40:00,342.55,342.82,342.35,342.75,30663.0,330.1303,330.3905,329.9375,330.323,30663.0
2024-01-05 10:50:00,342.76,343.18,342.29,342.29,38112.0,330.3327,330.7374,329.8797,329.8797,38112.0
2024-01-05 11:00:00,342.22,342.64,342.04,342.39,18778.0,329.8122,330.217,329.6388,329.9761,18778.0
2024-01-05 11:10:00,342.39,342.83,341.79,342.06,14799.0,329.9761,330.4001,329.3978,329.658,14799.0
2024-01-05 11:20:00,342.14,342.38,341.85,342.3,17426.0,329.7351,329.9664,329.4556,329.8893,17426.0
2024-01-05 11:30:00,342.37,342.45,341.96,342.05,17573.0,329.9568,330.0339,329.5617,329.6484,17573.0
2024-01-05 11:40:00,342.09,342.17,341.83,341.83,11441.0,329.6869,329.764,329.4364,329.4364,11441.0
2024-01-05 11:50:00,341.92,342.21,341.87,342.11,13056.0,329.5231,329.8026,329.4749,329.7062,13056.0
2024-01-05 12:00:00,342.18,342.27,341.18,341.27,19136.0,329.7737,329.8604,328.8099,328.8967,19136.0
2024-01-05 12:10:00,341.2,342.06,341.05,341.7,36427.0,328.8292,329.658,328.6847,329.3111,36427.0
2024-01-05 12:20:00,341.74,341.81,341.3,341.46,16336.0,329.3496,329.4171,328.9256,329.0798,16336.0
2024-01-05 12:30:00,341.54,341.72,341.37,341.44,9496.0,329.1569,329.3304,328.993,329.0605,9496.0
2024-01-05 12:40:00,341.47,341.83,341.42,341.77,10846.0,329.0894,329.4364,329.0412,329.3785,10846.0
2024-01-05 12:50:00,341.82,341.96,341.52,341.55,12751.0,329.4267,329.5617,329.1376,329.1665,12751.0
2024-01-05 13:00:00,341.42,341.6,341.07,341.12,22110.0,329.0412,329.2147,328.7039,328.7521,22110.0
2024-01-05 13:10:00,341.12,341.2,340.96,341.08,19243.0,328.7521,328.8292,328.5979,328.7136,19243.0
2024-01-05 13:20:00,341.18,342.13,341.16,342.07,19039.0,328.8099,329.7255,328.7907,329.6677,19039.0
2024-01-05 13:30:00,342.16,342.9,342.16,342.81,19168.0,329.7544,330.4676,329.7544,330.3808,19168.0
2024-01-05 13:40:00,342.81,342.88,342.63,342.67,14337.0,330.3808,330.4483,330.2074,330.2459,14337.0
2024-01-05 13:50:00,342.68,342.83,342.57,342.71,15678.0,330.2556,330.4001,330.1495,330.2845,15678.0
2024-01-05 14:00:00,342.71,343.21,342.71,343.2,18860.0,330.2845,330.7663,330.2845,330.7567,18860.0
2024-01-05 14:10:00,343.24,343.5,342.64,342.64,13949.0,330.7952,331.0458,330.217,330.217,13949.0
2024-01-05 14:20:00,342.72,343.09,342.72,342.86,17207.0,330.2941,330.6507,330.2941,330.429,17207.0
2024-01-05 14:30:00,342.84,343.03,342.57,342.71,20365.0,330.4098,330.5929,330.1495,330.2845,20365.0
2024-01-05 14:40:00,342.72,342.77,342.35,342.42,19641.0,330.2941,330.3423,329.9375,330.005,19641.0
2024-01-05 14:50:00,342.47,342.51,341.51,341.66,42696.0,330.0532,330.0917,329.128,329.2725,42696.0
2024-01-05 15:00:00,341.7,342.17,341.58,341.86,21579.0,329.3111,329.764,329.1954,329.4653,21579.0
2024-01-05 15:10:00,341.92,342.42,341.8,342.01,30989.0,329.5231,330.005,329.4075,329.6098,30989.0
2024-01-05 15:20:00,342.0,342.65,341.99,342.65,21660.0,329.6002,330.2266,329.5906,330.2266,21660.0
2024-01-05 15:30:00,342.57,342.74,342.16,342.57,28707.0,330.1495,330.3134,329.7544,330.1495,28707.0
2024-01-05 15:40:00,342.56,343.18,342.46,342.87,48382.0,330.1399,330.7374,330.0435,330.4387,48382.0
2024-01-05 15:50:00,342.87,343.25,342.57,342.94,167763.0,330.4387,330.8049,330.1495,330.5061,167763.0
2024-01-08 09:30:00,343.43,345.69,343.25,345.67,65802.0,330.9784,333.1564,330.8049,333.1371,65802.0
2024-01-08 09:40:00,345.63,345.63,344.26,344.67,40171.0,333.0986,333.0986,331.7783,332.1734,40171.0
2024-01-08 09:50:00,344.67,345.31,344.2,344.84,34554.0,332.1734,332.7902,331.7204,332.3372,34554.0
2024-01-08 10:00:00,344.73,345.65,344.63,345.49,25996.0,332.2312,333.1179,332.1349,332.9637,25996.0
2024-01-08 10:10:00,345.45,345.53,344.76,345.53,25724.0,332.9251,333.0022,332.2601,333.0022,25724.0
2024-01-08 10:20:00,345.45,345.71,345.3,345.59,18658.0,332.9251,333.1757,332.7806,333.06,18658.0
2024-01-08 10:30:00,345.55,346.38,345.55,346.36,19978.0,333.0215,333.8214,333.0215,333.8021,19978.0
2024-01-08 10:40:00,346.37,346.47,345.93,346.27,15942.0,333.8118,333.9081,333.3877,333.7154,15942.0
2024-01-08 10:50:00,346.27,346.31,345.63,345.81,13980.0,333.7154,333.7539,333.0986,333.2721,13980.0
2024-01-08 11:00:00,345.88,346.11,345.58,345.84,23339.0,333.3395,333.5612,333.0504,333.301,23339.0
2024-01-08 11:10:00,345.86,346.08,345.73,345.93,20299.0,333.3203,333.5323,333.195,333.3877,20299.0
2024-01-08 11:20:00,346.05,346.36,345.57,345.75,20241.0,333.5034,333.8021,333.0408,333.2142,20241.0
2024-01-08 11:30:00,345.75,345.79,345.45,345.5,19855.0,333.2142,333.2528,332.9251,332.9733,19855.0
2024-01-08 11:40:00,345.58,345.88,345.5,345.5,26915.0,333.0504,333.3395,332.9733,332.9733,26915.0
2024-01-08 11:50:00,345.5,345.6,345.23,345.58,24245.0,332.9733,333.0697,332.7131,333.0504,24245.0
2024-01-08 12:00:00,345.64,345.68,345.11,345.27,23189.0,333.1082,333.1468,332.5974,332.7516,23189.0
2024-01-08 12:10:00,345.27,345.6,345.15,345.31,69406.0,332.7516,333.0697,332.636,332.7902,69406.0
2024-01-08 12:20:00,345.25,345.31,344.34,344.35,16999.0,332.7324,332.7902,331.8554,331.865,16999.0
2024-01-08 12:30:00,344.37,344.86,344.37,344.86,20471.0,331.8843,332.3565,331.8843,332.3565,20471.0
2024-01-08 12:40:00,344.8,344.85,344.49,344.74,10921.0,332.2987,332.3469,331.9999,332.2409,10921.0
2024-01-08 12:50:00,344.77,345.38,344.67,345.38,13298.0,332.2698,332.8577,332.1734,332.8577,13298.0
2024-01-08 13:00:00,345.42,345.72,345.28,345.46,13226.0,332.8962,333.1853,332.7613,332.9348,13226.0
2024-01-08 13:10:00,345.41,345.43,345.14,345.17,13190.0,332.8866,332.9058,332.6264,332.6553,13190.0
2024-01-08 13:20:00,345.19,345.69,345.19,345.44,15529.0,332.6745,333.1564,332.6745,332.9155,15529.0
2024-01-08 13:30:00,345.48,345.63,345.37,345.6,12183.0,332.954,333.0986,332.848,333.0697,12183.0
2024-01-08 13:40:00,345.56,345.82,345.36,345.66,26998.0,333.0311,333.2817,332.8384,333.1275,26998.0
2024-01-08 13:50:00,345.66,346.05,345.62,345.98,36841.0,333.1275,333.5034,333.089,333.4359,36841.0
2024-01-08 14:00:00,345.99,346.25,345.94,346.25,12825.0,333.4455,333.6961,333.3974,333.6961,12825.0
2024-01-08 14:10:00,346.23,346.82,346.22,346.72,25711.0,333.6768,334.2454,333.6672,334.1491,25711.0
2024-01-08 14:20:00,346.67,346.95,346.41,346.94,18720.0,334.1009,334.3707,333.8503,334.3611,18720.0
2024-01-08 14:30:00,347.0,347.39,346.91,346.93,19320.0,334.4189,334.7948,334.3322,334.3515,19320.0
2024-01-08 14:40:00,346.94,347.19,346.85,347.09,22731.0,334.3611,334.602,334.2744,334.5057,22731.0
2024-01-08 14:50:00,347.05,347.54,346.96,347.23,42012.0,334.4671,334.9393,334.3804,334.6406,42012.0
2024-01-08 15:00:00,347.23,347.81,347.06,347.58,39027.0,334.6406,335.1996,334.4767,334.9779,39027.0
2024-01-08 15:10:00,347.64,347.97,347.19,347.53,43086.0,335.0357,335.3538,334.602,334.9297,43086.0
2024-01-08 15:20:00,347.54,348.1,347.49,347.58,21754.0,334.9393,335.479,334.8912,334.9779,21754.0
2024-01-08 15:30:00,347.55,348.0,347.38,348.0,30309.0,334.949,335.3827,334.7851,335.3827,30309.0
2024-01-08 15:40:00,348.02,348.31,347.57,347.58,97867.0,335.4019,335.6814,334.9683,334.9779,97867.0
2024-01-08 15:50:00,347.65,348.46,347.62,347.93,128360.0,335.0454,335.826,335.0164,335.3152,128360.0
2024-01-09 09:30:00,345.81,347.16,345.25,347.15,62405.0,333.2721,334.5731,332.7324,334.5635,62405.0
2024-01-09 09:40:00,347.17,347.24,345.64,346.84,12876.0,334.5828,334.6502,333.1082,334.2647,12876.0
2024-01-09 09:50:00,346.86,347.18,346.1,347.09,21452.0,334.284,334.5924,333.5516,334.5057,21452.0
2024-01-09 10:00:00,347.11,347.14,345.8,346.49,32238.0,334.5249,334.5538,333.2624,333.9274,32238.0
2024-01-09 10:10:00,346.61,347.33,346.32,347.31,13797.0,334.0431,334.737,333.7636,334.7177,13797.0
2024-01-09 10:20:00,347.2,347.55,346.91,347.02,15131.0,334.6117,334.949,334.3322,334.4382,15131.0
2024-01-09 10:30:00,347.02,347.5,346.91,347.08,10893.0,334.4382,334.9008,334.3322,334.496,10893.0
2024-01-09 10:40:00,346.94,347.07,346.5,346.73,14473.0,334.3611,334.4864,333.9371,334.1587,14473.0
2024-01-09 10:50:00,346.75,347.07,346.44,346.55,22319.0,334.178,334.4864,333.8792,333.9852,22319.0
2024-01-09 11:00:00,346.52,347.0,346.4,346.77,16490.0,333.9563,334.4189,333.8407,334.1973,16490.0
2024-01-09 11:10:00,346.8,347.16,346.76,346.94,59532.0,334.2262,334.5731,334.1876,334.3611,59532.0
2024-01-09 11:20:00,346.88,347.38,346.88,347.37,9853.0,334.3033,334.7851,334.3033,334.7755,9853.0
2024-01-09 11:30:00,347.39,347.71,347.26,347.71,27298.0,334.7948,335.1032,334.6695,335.1032,27298.0
2024-01-09 11:40:00,347.68,347.95,347.5,347.95,16733.0,335.0743,335.3345,334.9008,335.3345,16733.0
2024-01-09 11:50:00,347.9,348.12,347.86,348.12,13310.0,335.2863,335.4983,335.2477,335.4983,13310.0
2024-01-09 12:00:00,348.14,348.52,348.01,348.41,11747.0,335.5176,335.8838,335.3923,335.7778,11747.0
2024-01-09 12:10:00,348.35,348.43,348.15,348.15,14890.0,335.72,335.7971,335.5272,335.5272,14890.0
2024-01-09 12:20:00,348.21,348.41,348.14,348.27,11475.0,335.5851,335.7778,335.5176,335.6429,11475.0
2024-01-09 12:30:00,348.32,348.51,348.23,348.38,9562.0,335.6911,335.8742,335.6043,335.7489,9562.0
2024-01-09 12:40:00,348.32,348.38,347.87,347.94,9207.0,335.6911,335.7489,335.2574,335.3248,9207.0
2024-01-09 12:50:00,347.96,348.4,347.95,348.22,13611.0,335.3441,335.7682,335.3345,335.5947,13611.0
2024-01-09 13:00:00,348.25,349.11,348.25,348.62,28506.0,335.6236,336.4524,335.6236,335.9802,28506.0
2024-01-09 13:10:00,348.68,348.82,348.42,348.6,9893.0,336.038,336.1729,335.7874,335.9609,9893.0
2024-01-09 13:20:00,348.58,348.63,348.04,348.1,21276.0,335.9416,335.9898,335.4212,335.479,21276.0
2024-01-09 13:30:00,348.07,348.07,347.66,347.87,15809.0,335.4501,335.4501,335.055,335.2574,15809.0
2024-01-09 13:40:00,347.84,348.39,347.83,348.32,22582.0,335.2285,335.7585,335.2188,335.6911,22582.0
2024-01-09 13:50:00,348.38,348.95,348.33,348.55,24175.0,335.7489,336.2982,335.7007,335.9127,24175.0
2024-01-09 14:00:00,348.54,348.8,348.37,348.48,39332.0,335.9031,336.1537,335.7393,335.8453,39332.0
2024-01-09 14:10:00,348.51,348.51,347.37,347.37,16840.0,335.8742,335.8742,334.7755,334.7755,16840.0
2024-01-09 14:20:00,347.4,347.41,346.82,346.92,23442.0,334.8044,334.8141,334.2454,334.3418,23442.0
2024-01-09 14:30:00,346.88,346.98,346.66,346.74,21795.0,334.3033,334.3996,334.0913,334.1684,21795.0
2024-01-09 14:40:00,346.79,347.06,346.69,347.04,16778.0,334.2165,334.4767,334.1202,334.4575,16778.0
2024-01-09 14:50:00,347.07,347.08,346.4,346.61,30648.0,334.4864,334.496,333.8407,334.0431,30648.0
2024-01-09 15:00:00,346.62,346.83,346.05,346.43,32564.0,334.0527,334.2551,333.5034,333.8696,32564.0
2024-01-09 15:10:00,346.43,346.88,346.32,346.52,34526.0,333.8696,334.3033,333.7636,333.9563,34526.0
2024-01-09 15:20:00,346.55,347.04,346.32,346.35,32648.0,333.9852,334.4575,333.7636,333.7925,32648.0
2024-01-09 15:30:00,346.4,346.42,345.8,345.95,52830.0,333.8407,333.86,333.2624,333.407,52830.0
2024-01-09 15:40:00,345.96,345.96,345.47,345.65,83443.0,333.4166,333.4166,332.9444,333.1179,83443.0
2024-01-09 15:50:00,345.63,346.42,345.48,346.18,165275.0,333.0986,333.86,332.954,333.6287,165275.0
2024-01-10 09:30:00,350.62,353.36,350.31,352.27,173802.0,337.9077,340.5483,337.6089,339.4979,173802.0
2024-01-10 09:40:00,352.37,352.42,351.11,352.17,57181.0,339.5942,339.6424,338.3799,339.4015,57181.0
2024-01-10 09:50:00,352.07,352.55,351.68,351.85,47360.0,339.3051,339.7677,338.9292,339.0931,47360.0
2024-01-10 10:00:00,351.8,352.1,350.83,351.41,94447.0,339.0449,339.334,338.1101,338.669,94447.0
2024-01-10 10:10:00,351.38,352.38,351.38,351.59,58438.0,338.6401,339.6039,338.6401,338.8425,58438.0
2024-01-10 10:20:00,351.59,352.38,351.5,351.91,54080.0,338.8425,339.6039,338.7558,339.1509,54080.0
2024-01-10 10:30:00,351.91,352.46,351.81,352.29,46399.0,339.1509,339.681,339.0545,339.5171,46399.0
2024-01-10 10:40:00,352.25,352.5,351.87,352.5,30297.0,339.4786,339.7195,339.1124,339.7195,30297.0
2024-01-10 10:50:00,352.5,352.77,352.28,352.68,31285.0,339.7195,339.9797,339.5075,339.893,31285.0
2024-01-10 11:00:00,352.72,352.79,352.56,352.69,21908.0,339.9315,339.999,339.7773,339.9026,21908.0
2024-01-10 11:10:00,352.69,352.71,351.98,351.99,24273.0,339.9026,339.9219,339.2184,339.228,24273.0
2024-01-10 11:20:00,351.94,352.19,351.76,351.81,35563.0,339.1798,339.4208,339.0063,339.0545,35563.0
2024-01-10 11:30:00,351.81,352.16,351.39,352.08,40058.0,339.0545,339.3918,338.6498,339.3147,40058.0
2024-01-10 11:40:00,352.06,352.2,351.83,351.87,25092.0,339.2955,339.4304,339.0738,339.1124,25092.0
2024-01-10 11:50:00,351.93,352.28,351.86,352.05,13547.0,339.1702,339.5075,339.1027,339.2858,13547.0
2024-01-10 12:00:00,352.0,352.75,352.0,352.75,42302.0,339.2376,339.9604,339.2376,339.9604,42302.0
2024-01-10 12:10:00,352.69,352.9,352.49,352.77,27388.0,339.9026,340.105,339.7099,339.9797,27388.0
2024-01-10 12:20:00,352.82,352.9,352.53,352.71,37659.0,340.0279,340.105,339.7484,339.9219,37659.0
2024-01-10 12:30:00,352.68,352.78,352.44,352.65,29365.0,339.893,339.9894,339.6617,339.8641,29365.0
2024-01-10 12:40:00,352.71,352.71,352.33,352.59,23312.0,339.9219,339.9219,339.5557,339.8062,23312.0
2024-01-10 12:50:00,352.59,352.8,352.51,352.58,12948.0,339.8062,340.0086,339.7291,339.7966,12948.0
2024-01-10 13:00:00,352.57,353.25,352.25,353.08,29260.0,339.787,340.4423,339.4786,340.2785,29260.0
2024-01-10 13:10:00,353.02,353.25,352.66,353.25,20866.0,340.2207,340.4423,339.8737,340.4423,20866.0
2024-01-10 13:20:00,353.25,353.4,352.96,353.2,35595.0,340.4423,340.5869,340.1628,340.3941,35595.0
2024-01-10 13:30:00,353.17,353.52,353.1,353.48,64790.0,340.3652,340.7025,340.2978,340.664,64790.0
2024-01-10 13:40:00,353.43,353.62,353.33,353.51,60046.0,340.6158,340.7989,340.5194,340.6929,60046.0
2024-01-10 13:50:00,353.5,353.91,353.5,353.84,35470.0,340.6833,341.0784,340.6833,341.0109,35470.0
2024-01-10 14:00:00,353.9,354.25,353.71,354.07,50556.0,341.0688,341.4061,340.8856,341.2326,50556.0
2024-01-10 14:10:00,354.07,354.99,354.02,354.82,60011.0,341.2326,342.1192,341.1844,341.9554,60011.0
2024-01-10 14:20:00,354.86,355.26,354.61,355.12,90883.0,341.9939,342.3794,341.753,342.2445,90883.0
2024-01-10 14:30:00,355.2,355.24,354.96,355.09,55952.0,342.3216,342.3602,342.0903,342.2156,55952.0
2024-01-10 14:40:00,355.09,355.27,355.02,355.13,26835.0,342.2156,342.3891,342.1481,342.2542,26835.0
2024-01-10 14:50:00,355.13,355.49,355.13,355.42,36451.0,342.2542,342.6011,342.2542,342.5336,36451.0
2024-01-10 15:00:00,355.42,355.82,355.28,355.77,29149.0,342.5336,342.9191,342.3987,342.871,29149.0
2024-01-10 15:10:00,355.68,355.86,355.0,355.5,84734.0,342.7842,342.9577,342.1289,342.6107,84734.0
2024-01-10 15:20:00,355.58,355.65,355.26,355.43,59261.0,342.6878,342.7553,342.3794,342.5433,59261.0
2024-01-10 15:30:00,355.39,355.92,355.32,355.76,59153.0,342.5047,343.0155,342.4373,342.8613,59153.0
2024-01-10 15:40:00,355.77,356.42,355.71,355.76,282625.0,342.871,343.4974,342.8131,342.8613,282625.0
2024-01-10 15:50:00,355.77,356.86,355.43,356.8,340433.0,342.871,343.9214,342.5433,343.8636,340433.0
2024-01-11 09:30:00,357.09,361.0,357.09,357.9,188966.0,344.1431,347.9113,344.1431,344.9237,188966.0
2024-01-11 09:40:00,357.99,359.74,357.71,358.24,93403.0,345.0105,346.697,344.7406,345.2514,93403.0
2024-01-11 09:50:00,358.05,358.46,357.26,358.41,118545.0,345.0683,345.4634,344.3069,345.4152,118545.0
2024-01-11 10:00:00,358.33,358.43,355.62,355.87,79537.0,345.3381,345.4345,342.7264,342.9673,79537.0
2024-01-11 10:10:00,355.93,356.31,354.79,356.31,85517.0,343.0252,343.3914,341.9265,343.3914,85517.0
2024-01-11 10:20:00,356.27,356.56,355.49,355.99,47241.0,343.3528,343.6323,342.6011,343.083,47241.0
2024-01-11 10:30:00,355.99,356.49,355.0,355.28,45375.0,343.083,343.5648,342.1289,342.3987,45375.0
2024-01-11 10:40:00,355.33,355.43,354.0,354.14,42563.0,342.4469,342.5433,341.1651,341.3001,42563.0
2024-01-11 10:50:00,354.21,354.54,353.7,354.2,36660.0,341.3675,341.6855,340.876,341.3579,36660.0
2024-01-11 11:00:00,354.29,354.92,354.19,354.92,31333.0,341.4446,342.0518,341.3482,342.0518,31333.0
2024-01-11 11:10:00,354.86,355.1,354.08,354.55,49939.0,341.9939,342.2252,341.2422,341.6952,49939.0
2024-01-11 11:20:00,354.5,354.95,354.4,354.64,30411.0,341.647,342.0807,341.5506,341.7819,30411.0
2024-01-11 11:30:00,354.56,354.67,353.53,353.63,35875.0,341.7048,341.8108,340.7122,340.8085,35875.0
2024-01-11 11:40:00,353.65,354.66,353.26,354.61,37586.0,340.8278,341.8012,340.452,341.753,37586.0
2024-01-11 11:50:00,354.61,354.8,353.72,354.11,48766.0,341.753,341.9361,340.8953,341.2711,48766.0
2024-01-11 12:00:00,354.15,354.47,353.88,354.15,26923.0,341.3097,341.6181,341.0495,341.3097,26923.0
2024-01-11 12:10:00,354.26,354.7,354.26,354.51,22570.0,341.4157,341.8397,341.4157,341.6566,22570.0
2024-01-11 12:20:00,354.45,354.71,354.31,354.39,17991.0,341.5988,341.8494,341.4639,341.541,17991.0
2024-01-11 12:30:00,354.41,354.72,354.25,354.28,22037.0,341.5603,341.859,341.4061,341.435,22037.0
2024-01-11 12:40:00,354.31,354.9,354.3,354.83,25573.0,341.4639,342.0325,341.4542,341.965,25573.0
2024-01-11 12:50:00,354.79,355.07,354.67,355.0,41003.0,341.9265,342.1963,341.8108,342.1289,41003.0
2024-01-11 13:00:00,355.0,355.43,354.92,355.34,17592.0,342.1289,342.5433,342.0518,342.4565,17592.0
2024-01-11 13:10:00,355.26,355.54,355.23,355.36,18719.0,342.3794,342.6493,342.3505,342.4758,18719.0
2024-01-11 13:20:00,355.31,355.35,354.65,354.76,25821.0,342.4276,342.4662,341.7916,341.8976,25821.0
2024-01-11 13:30:00,354.7,354.84,354.42,354.69,18017.0,341.8397,341.9747,341.5699,341.8301,18017.0
2024-01-11 13:40:00,354.73,355.04,354.65,355.04,23646.0,341.8687,342.1674,341.7916,342.1674,23646.0
2024-01-11 13:50:00,355.05,355.58,354.86,355.52,31699.0,342.1771,342.6878,341.9939,342.63,31699.0
2024-01-11 14:00:00,355.53,355.86,355.1,355.12,30376.0,342.6397,342.9577,342.2252,342.2445,30376.0
2024-01-11 14:10:00,355.11,355.73,355.11,355.38,20484.0,342.2349,342.8324,342.2349,342.4951,20484.0
2024-01-11 14:20:00,355.47,356.05,355.25,355.9,25114.0,342.5818,343.1408,342.3698,342.9962,25114.0
2024-01-11 14:30:00,355.94,356.06,355.7,356.02,19431.0,343.0348,343.1504,342.8035,343.1119,19431.0
2024-01-11 14:40:00,356.08,356.28,355.69,356.0,23216.0,343.1697,343.3625,342.7939,343.0926,23216.0
2024-01-11 14:50:00,356.04,356.95,356.04,356.82,34266.0,343.1312,344.0082,343.1312,343.8829,34266.0
2024-01-11 15:00:00,356.85,356.91,356.36,356.61,45640.0,343.9118,343.9696,343.4396,343.6805,45640.0
2024-01-11 15:10:00,356.59,356.59,355.91,356.33,44093.0,343.6612,343.6612,343.0059,343.4106,44093.0
2024-01-11 15:20:00,356.49,356.87,356.34,356.65,31166.0,343.5648,343.9311,343.4203,343.719,31166.0
2024-01-11 15:30:00,356.68,356.89,356.42,356.54,31350.0,343.748,343.9503,343.4974,343.613,31350.0
2024-01-11 15:40:00,356.5,356.71,356.25,356.48,56358.0,343.5745,343.7769,343.3335,343.5552,56358.0
2024-01-11 15:50:00,356.42,356.91,355.94,356.45,236062.0,343.4974,343.9696,343.0348,343.5263,236062.0
2024-01-12 09:30:00,358.53,358.53,355.66,357.36,66323.0,345.5309,345.5309,342.7649,344.4033,66323.0
2024-01-12 09:40:00,357.3,358.38,356.84,357.3,37371.0,344.3455,345.3863,343.9022,344.3455,37371.0
2024-01-12 09:50:00,357.31,357.55,355.78,355.78,20420.0,344.3551,344.5864,342.8806,342.8806,20420.0
2024-01-12 10:00:00,355.94,355.96,354.75,355.23,24041.0,343.0348,343.0541,341.8879,342.3505,24041.0
2024-01-12 10:10:00,355.23,355.43,354.06,354.06,27291.0,342.3505,342.5433,341.223,341.223,27291.0
2024-01-12 10:20:00,354.02,354.54,353.87,354.19,27777.0,341.1844,341.6855,341.0398,341.3482,27777.0
2024-01-12 10:30:00,354.14,354.52,353.9,354.23,18788.0,341.3001,341.6663,341.0688,341.3868,18788.0
2024-01-12 10:40:00,354.27,354.54,353.7,353.82,23902.0,341.4253,341.6855,340.876,340.9917,23902.0
2024-01-12 10:50:00,353.84,354.03,353.43,354.03,23374.0,341.0109,341.194,340.6158,341.194,23374.0
2024-01-12 11:00:00,353.93,354.56,353.54,354.55,15776.0,341.0977,341.7048,340.7218,341.6952,15776.0
2024-01-12 11:10:00,354.53,354.79,354.13,354.64,16904.0,341.6759,341.9265,341.2904,341.7819,16904.0
2024-01-12 11:20:00,354.61,355.22,354.45,354.94,14896.0,341.753,342.3409,341.5988,342.071,14896.0
2024-01-12 11:30:00,354.98,355.21,354.03,354.36,10217.0,342.1096,342.3313,341.194,341.5121,10217.0
2024-01-12 11:40:00,354.5,354.67,354.08,354.4,14726.0,341.647,341.8108,341.2422,341.5506,14726.0
2024-01-12 11:50:00,354.36,354.77,354.19,354.66,9441.0,341.5121,341.9072,341.3482,341.8012,9441.0
2024-01-12 12:00:00,354.66,354.88,354.51,354.81,18564.0,341.8012,342.0132,341.6566,341.9458,18564.0
2024-01-12 12:10:00,354.86,355.57,354.78,355.45,23867.0,341.9939,342.6782,341.9168,342.5626,23867.0
2024-01-12 12:20:00,355.44,355.53,354.83,355.08,14811.0,342.5529,342.6397,341.965,342.206,14811.0
2024-01-12 12:30:00,355.04,355.27,354.84,354.92,9063.0,342.1674,342.3891,341.9747,342.0518,9063.0
2024-01-12 12:40:00,355.0,355.17,354.77,354.96,10508.0,342.1289,342.2927,341.9072,342.0903,10508.0
2024-01-12 12:50:00,354.93,355.71,354.9,355.33,15397.0,342.0614,342.8131,342.0325,342.4469,15397.0
2024-01-12 13:00:00,355.33,355.65,355.33,355.59,7347.0,342.4469,342.7553,342.4469,342.6975,7347.0
2024-01-12 13:10:00,355.56,355.76,355.45,355.53,5734.0,342.6686,342.8613,342.5626,342.6397,5734.0
2024-01-12 13:20:00,355.55,355.65,355.36,355.59,7522.0,342.6589,342.7553,342.4758,342.6975,7522.0
2024-01-12 13:30:00,355.62,355.91,355.58,355.85,7940.0,342.7264,343.0059,342.6878,342.9481,7940.0
2024-01-12 13:40:00,355.83,355.96,355.63,355.84,8950.0,342.9288,343.0541,342.736,342.9384,8950.0
2024-01-12 13:50:00,355.8,355.91,355.64,355.79,9058.0,342.8999,343.0059,342.7457,342.8902,9058.0
2024-01-12 14:00:00,355.78,356.13,355.77,355.92,7081.0,342.8806,343.2179,342.871,343.0155,7081.0
2024-01-12 14:10:00,355.91,356.0,355.73,355.89,8286.0,343.0059,343.0926,342.8324,342.9866,8286.0
2024-01-12 14:20:00,355.87,355.91,355.49,355.83,27941.0,342.9673,343.0059,342.6011,342.9288,27941.0
2024-01-12 14:30:00,355.84,355.84,355.3,355.52,12864.0,342.9384,342.9384,342.418,342.63,12864.0
2024-01-12 14:40:00,355.55,355.61,355.34,355.47,9752.0,342.6589,342.7168,342.4565,342.5818,9752.0
2024-01-12 14:50:00,355.48,355.81,355.38,355.54,12097.0,342.5915,342.9095,342.4951,342.6493,12097.0
2024-01-12 15:00:00,355.59,355.68,355.31,355.67,24580.0,342.6975,342.7842,342.4276,342.7746,24580.0
2024-01-12 15:10:00,355.68,355.9,355.45,355.51,14147.0,342.7842,342.9962,342.5626,342.6204,14147.0
2024-01-12 15:20:00,355.55,355.67,355.21,355.67,19821.0,342.6589,342.7746,342.3313,342.7746,19821.0
2024-01-12 15:30:00,355.61,355.88,355.36,355.7,20166.0,342.7168,342.977,342.4758,342.8035,20166.0
2024-01-12 15:40:00,355.72,356.12,355.5,356.01,33636.0,342.8228,343.2083,342.6107,343.1023,33636.0
2024-01-12 15:50:00,356.15,356.28,355.61,355.72,112119.0,343.2372,343.3625,342.7168,342.8228,112119.0
2024-01-16 09:30:00,358.06,359.65,357.22,358.81,178486.0,345.0779,346.6103,344.2684,345.8007,178486.0
2024-01-16 09:40:00,358.99,359.09,357.31,357.31,51117.0,345.9742,346.0706,344.3551,344.3551,51117.0
2024-01-16 09:50:00,357.4,358.07,356.5,356.69,57177.0,344.4419,345.0876,343.5745,343.7576,57177.0
2024-01-16 10:00:00,356.9,357.63,356.21,357.6,55943.0,343.96,344.6635,343.295,344.6346,55943.0
2024-01-16 10:10:00,357.44,357.69,357.22,357.58,48164.0,344.4804,344.7213,344.2684,344.6153,48164.0
2024-01-16 10:20:00,357.51,358.86,357.5,358.37,47528.0,344.5479,345.8489,344.5382,345.3767,47528.0
2024-01-16 10:30:00,358.36,358.98,358.04,358.92,43018.0,345.367,345.9646,345.0586,345.9067,43018.0
2024-01-16 10:40:00,358.92,359.35,358.71,359.27,45636.0,345.9067,346.3212,345.7044,346.2441,45636.0
2024-01-16 10:50:00,359.33,359.38,358.73,358.75,24901.0,346.3019,346.3501,345.7236,345.7429,24901.0
2024-01-16 11:00:00,358.77,359.06,357.55,357.91,38179.0,345.7622,346.0417,344.5864,344.9334,38179.0
2024-01-16 11:10:00,357.85,358.8,357.85,358.68,39389.0,344.8755,345.7911,344.8755,345.6754,39389.0
2024-01-16 11:20:00,358.67,359.27,358.45,358.68,34060.0,345.6658,346.2441,345.4538,345.6754,34060.0
2024-01-16 11:30:00,358.72,359.35,358.5,358.54,65816.0,345.714,346.3212,345.502,345.5405,65816.0
2024-01-16 11:40:00,358.37,358.64,358.16,358.52,24172.0,345.3767,345.6369,345.1743,345.5212,24172.0
2024-01-16 11:50:00,358.57,358.97,358.42,358.91,32017.0,345.5694,345.9549,345.4249,345.8971,32017.0
2024-01-16 12:00:00,358.81,358.94,358.16,358.25,21399.0,345.8007,345.926,345.1743,345.261,21399.0
2024-01-16 12:10:00,358.32,358.92,358.17,358.47,72765.0,345.3285,345.9067,345.1839,345.4731,72765.0
2024-01-16 12:20:00,358.45,358.96,357.71,357.83,50116.0,345.4538,345.9453,344.7406,344.8563,50116.0
2024-01-16 12:30:00,357.83,357.83,357.18,357.73,36854.0,344.8563,344.8563,344.2298,344.7599,36854.0
2024-01-16 12:40:00,357.77,358.06,357.71,357.85,22554.0,344.7984,345.0779,344.7406,344.8755,22554.0
2024-01-16 12:50:00,357.95,358.12,357.82,358.01,19456.0,344.9719,345.1357,344.8466,345.0297,19456.0
2024-01-16 13:00:00,357.89,358.39,357.78,358.25,16718.0,344.9141,345.396,344.8081,345.261,16718.0
2024-01-16 13:10:00,358.36,359.02,358.11,358.79,25481.0,345.367,346.0031,345.1261,345.7815,25481.0
2024-01-16 13:20:00,358.72,358.94,358.51,358.94,12045.0,345.714,345.926,345.5116,345.926,12045.0
2024-01-16 13:30:00,359.0,359.08,358.26,358.26,15025.0,345.9838,346.0609,345.2707,345.2707,15025.0
2024-01-16 13:40:00,358.37,358.39,357.96,358.0,23122.0,345.3767,345.396,344.9815,345.0201,23122.0
2024-01-16 13:50:00,357.96,358.15,357.43,358.01,28640.0,344.9815,345.1647,344.4708,345.0297,28640.0
2024-01-16 14:00:00,357.95,357.95,357.15,357.18,24381.0,344.9719,344.9719,344.2009,344.2298,24381.0
2024-01-16 14:10:00,357.18,357.28,356.61,356.62,43230.0,344.2298,344.3262,343.6805,343.6901,43230.0
2024-01-16 14:20:00,356.68,357.35,356.6,357.18,23806.0,343.748,344.3937,343.6709,344.2298,23806.0
2024-01-16 14:30:00,357.18,357.45,357.07,357.14,26080.0,344.2298,344.49,344.1238,344.1913,26080.0
2024-01-16 14:40:00,357.18,357.53,357.0,357.47,24277.0,344.2298,344.5671,344.0564,344.5093,24277.0
2024-01-16 14:50:00,357.46,357.72,357.27,357.53,24789.0,344.4997,344.7503,344.3166,344.5671,24789.0
2024-01-16 15:00:00,357.53,357.91,357.44,357.85,20719.0,344.5671,344.9334,344.4804,344.8755,20719.0
2024-01-16 15:10:00,357.9,357.98,357.51,357.72,22147.0,344.9237,345.0008,344.5479,344.7503,22147.0
2024-01-16 15:20:00,357.75,357.8,356.99,357.1,19537.0,344.7792,344.8274,344.0467,344.1527,19537.0
2024-01-16 15:30:00,357.17,357.45,357.06,357.44,52161.0,344.2202,344.49,344.1142,344.4804,52161.0
2024-01-16 15:40:00,357.44,357.77,357.13,357.72,79998.0,344.4804,344.7984,344.1816,344.7503,79998.0
2024-01-16 15:50:00,357.61,358.57,357.61,358.43,162247.0,344.6442,345.5694,344.6442,345.4345,162247.0
2024-01-17 09:30:00,356.63,359.76,356.49,358.14,110204.0,343.6998,346.7163,343.5648,345.155,110204.0
2024-01-17 09:40:00,358.09,358.33,357.25,357.7,37968.0,345.1068,345.3381,344.2973,344.731,37968.0
2024-01-17 09:50:00,357.7,357.81,356.64,357.0,33422.0,344.731,344.837,343.7094,344.0564,33422.0
2024-01-17 10:00:00,356.92,357.83,356.74,357.65,42703.0,343.9793,344.8563,343.8058,344.6828,42703.0
2024-01-17 10:10:00,357.57,357.91,356.52,356.57,34884.0,344.6057,344.9334,343.5938,343.6419,34884.0
2024-01-17 10:20:00,356.5,356.87,356.18,356.5,33086.0,343.5745,343.9311,343.2661,343.5745,33086.0
2024-01-17 10:30:00,356.49,357.24,356.36,357.19,30645.0,343.5648,344.2877,343.4396,344.2395,30645.0
2024-01-17 10:40:00,357.14,357.5,356.94,357.22,27126.0,344.1913,344.5382,343.9985,344.2684,27126.0
2024-01-17 10:50:00,357.3,357.55,357.14,357.31,19730.0,344.3455,344.5864,344.1913,344.3551,19730.0
2024-01-17 11:00:00,357.3,357.61,356.86,357.06,19329.0,344.3455,344.6442,343.9214,344.1142,19329.0
2024-01-17 11:10:00,357.13,357.62,356.81,357.51,30328.0,344.1816,344.6539,343.8732,344.5479,30328.0
2024-01-17 11:20:00,357.57,357.82,357.15,357.6,107103.0,344.6057,344.8466,344.2009,344.6346,107103.0
2024-01-17 11:30:00,357.56,357.65,357.29,357.4,24759.0,344.5961,344.6828,344.3358,344.4419,24759.0
2024-01-17 11:40:00,357.4,357.83,357.39,357.8,36275.0,344.4419,344.8563,344.4322,344.8274,36275.0
2024-01-17 11:50:00,357.83,357.83,357.36,357.36,16899.0,344.8563,344.8563,344.4033,344.4033,16899.0
2024-01-17 12:00:00,357.38,357.6,357.03,357.14,19452.0,344.4226,344.6346,344.0853,344.1913,19452.0
2024-01-17 12:10:00,357.13,357.21,356.67,356.71,16036.0,344.1816,344.2587,343.7383,343.7769,16036.0
2024-01-17 12:20:00,356.89,357.0,356.08,356.29,36360.0,343.9503,344.0564,343.1697,343.3721,36360.0
2024-01-17 12:30:00,356.31,356.34,355.9,356.02,23817.0,343.3914,343.4203,342.9962,343.1119,23817.0
2024-01-17 12:40:00,356.05,356.07,355.59,355.68,27655.0,343.1408,343.1601,342.6975,342.7842,27655.0
2024-01-17 12:50:00,355.73,356.22,355.59,356.03,17398.0,342.8324,343.3046,342.6975,343.1215,17398.0
2024-01-17 13:00:00,355.92,356.46,355.92,356.24,20991.0,343.0155,343.5359,343.0155,343.3239,20991.0
2024-01-17 13:10:00,356.17,356.17,355.72,355.82,15970.0,343.2564,343.2564,342.8228,342.9191,15970.0
2024-01-17 13:20:00,355.77,355.77,355.13,355.48,13827.0,342.871,342.871,342.2542,342.5915,13827.0
2024-01-17 13:30:00,355.33,355.55,354.52,354.67,38812.0,342.4469,342.6589,341.6663,341.8108,38812.0
2024-01-17 13:40:00,354.67,354.72,354.05,354.26,37661.0,341.8108,341.859,341.2133,341.4157,37661.0
2024-01-17 13:50:00,354.27,354.74,354.27,354.7,17357.0,341.4253,341.8783,341.4253,341.8397,17357.0
2024-01-17 14:00:00,354.79,355.09,354.5,354.62,18686.0,341.9265,342.2156,341.647,341.7626,18686.0
2024-01-17 14:10:00,354.63,354.67,354.37,354.38,23631.0,341.7723,341.8108,341.5217,341.5313,23631.0
2024-01-17 14:20:00,354.43,354.8,354.23,354.66,39087.0,341.5795,341.9361,341.3868,341.8012,39087.0
2024-01-17 14:30:00,354.7,355.26,354.7,355.17,17194.0,341.8397,342.3794,341.8397,342.2927,17194.0
2024-01-17 14:40:00,355.24,355.67,355.18,355.54,18943.0,342.3602,342.7746,342.3023,342.6493,18943.0
2024-01-17 14:50:00,355.53,355.55,355.22,355.33,15075.0,342.6397,342.6589,342.3409,342.4469,15075.0
2024-01-17 15:00:00,355.31,355.38,354.8,354.93,26253.0,342.4276,342.4951,341.9361,342.0614,26253.0
2024-01-17 15:10:00,354.97,355.05,354.72,354.95,19553.0,342.1,342.1771,341.859,342.0807,19553.0
2024-01-17 15:20:00,354.94,355.22,354.77,354.92,31038.0,342.071,342.3409,341.9072,342.0518,31038.0
2024-01-17 15:30:00,354.92,355.82,354.91,355.69,37028.0,342.0518,342.9191,342.0421,342.7939,37028.0
2024-01-17 15:40:00,355.74,355.85,355.58,355.71,41809.0,342.842,342.9481,342.6878,342.8131,41809.0
2024-01-17 15:50:00,355.69,356.24,355.51,355.68,139876.0,342.7939,343.3239,342.6204,342.7842,139876.0
2024-01-18 09:30:00,356.12,358.17,356.12,357.68,99601.0,343.2083,345.1839,343.2083,344.7117,99601.0
2024-01-18 09:40:00,357.68,358.5,357.04,357.34,49317.0,344.7117,345.502,344.0949,344.384,49317.0
2024-01-18 09:50:00,357.69,357.87,357.07,357.28,30140.0,344.7213,344.8948,344.1238,344.3262,30140.0
2024-01-18 10:00:00,357.27,357.92,356.94,357.47,32445.0,344.3166,344.943,343.9985,344.5093,32445.0
2024-01-18 10:10:00,357.46,358.35,357.27,357.93,29544.0,344.4997,345.3574,344.3166,344.9526,29544.0
2024-01-18 10:20:00,358.0,358.25,357.53,357.96,27498.0,345.0201,345.261,344.5671,344.9815,27498.0
2024-01-18 10:30:00,358.06,358.49,357.51,358.21,23223.0,345.0779,345.4923,344.5479,345.2225,23223.0
2024-01-18 10:40:00,358.23,358.23,357.5,357.71,18609.0,345.2418,345.2418,344.5382,344.7406,18609.0
2024-01-18 10:50:00,357.75,357.78,356.76,357.14,33651.0,344.7792,344.8081,343.8251,344.1913,33651.0
2024-01-18 11:00:00,357.09,357.09,356.43,356.71,19686.0,344.1431,344.1431,343.507,343.7769,19686.0
2024-01-18 11:10:00,356.72,356.85,356.36,356.45,11769.0,343.7865,343.9118,343.4396,343.5263,11769.0
2024-01-18 11:20:00,356.46,356.73,356.27,356.59,16574.0,343.5359,343.7961,343.3528,343.6612,16574.0
2024-01-18 11:30:00,356.57,356.77,356.01,356.07,29210.0,343.6419,343.8347,343.1023,343.1601,29210.0
2024-01-18 11:40:00,356.02,356.07,355.16,355.17,38311.0,343.1119,343.1601,342.2831,342.2927,38311.0
2024-01-18 11:50:00,355.12,355.77,355.05,355.35,17241.0,342.2445,342.871,342.1771,342.4662,17241.0
2024-01-18 12:00:00,355.28,355.46,354.42,355.13,27308.0,342.3987,342.5722,341.5699,342.2542,27308.0
2024-01-18 12:10:00,355.08,355.45,354.82,355.15,15869.0,342.206,342.5626,341.9554,342.2734,15869.0
2024-01-18 12:20:00,355.17,355.4,354.95,355.18,16207.0,342.2927,342.5144,342.0807,342.3023,16207.0
2024-01-18 12:30:00,355.08,355.14,354.67,355.14,16209.0,342.206,342.2638,341.8108,342.2638,16209.0
2024-01-18 12:40:00,355.11,355.3,354.8,355.25,10589.0,342.2349,342.418,341.9361,342.3698,10589.0
2024-01-18 12:50:00,355.23,355.33,354.68,354.82,25119.0,342.3505,342.4469,341.8205,341.9554,25119.0
2024-01-18 13:00:00,354.85,354.93,354.14,354.36,15643.0,341.9843,342.0614,341.3001,341.5121,15643.0
2024-01-18 13:10:00,354.35,354.62,354.03,354.5,18401.0,341.5024,341.7626,341.194,341.647,18401.0
2024-01-18 13:20:00,354.39,355.09,354.28,355.04,26799.0,341.541,342.2156,341.435,342.1674,26799.0
2024-01-18 13:30:00,354.97,355.74,354.97,355.65,13969.0,342.1,342.842,342.1,342.7553,13969.0
2024-01-18 13:40:00,355.65,356.01,355.53,355.75,17305.0,342.7553,343.1023,342.6397,342.8517,17305.0
2024-01-18 13:50:00,355.75,356.09,355.72,355.72,14913.0,342.8517,343.1793,342.8228,342.8228,14913.0
2024-01-18 14:00:00,355.71,356.09,355.62,355.96,15213.0,342.8131,343.1793,342.7264,343.0541,15213.0
2024-01-18 14:10:00,355.95,356.31,355.87,356.3,28974.0,343.0444,343.3914,342.9673,343.3817,28974.0
2024-01-18 14:20:00,356.37,356.86,356.21,356.67,29772.0,343.4492,343.9214,343.295,343.7383,29772.0
2024-01-18 14:30:00,356.69,357.26,356.69,357.06,28970.0,343.7576,344.3069,343.7576,344.1142,28970.0
2024-01-18 14:40:00,357.14,357.18,356.38,356.77,18505.0,344.1913,344.2298,343.4588,343.8347,18505.0
2024-01-18 14:50:00,356.86,357.22,356.7,357.03,12306.0,343.9214,344.2684,343.7672,344.0853,12306.0
2024-01-18 15:00:00,357.07,357.25,356.87,357.18,12391.0,344.1238,344.2973,343.9311,344.2298,12391.0
2024-01-18 15:10:00,357.17,357.4,357.06,357.26,14359.0,344.2202,344.4419,344.1142,344.3069,14359.0
2024-01-18 15:20:00,357.19,357.95,357.06,357.95,16209.0,344.2395,344.9719,344.1142,344.9719,16209.0
2024-01-18 15:30:00,357.98,358.16,357.76,357.77,53233.0,345.0008,345.1743,344.7888,344.7984,53233.0
2024-01-18 15:40:00,357.73,358.23,357.66,358.08,37601.0,344.7599,345.2418,344.6924,345.0972,37601.0
2024-01-18 15:50:00,358.06,358.71,357.76,357.95,119952.0,345.0779,345.7044,344.7888,344.9719,119952.0
2024-01-19 09:30:00,358.81,359.0,357.2,357.55,291764.0,345.8007,345.9838,344.2491,344.5864,291764.0
2024-01-19 09:40:00,357.49,358.26,356.77,357.58,32129.0,344.5286,345.2707,343.8347,344.6153,32129.0
2024-01-19 09:50:00,357.58,358.45,357.38,358.43,24494.0,344.6153,345.4538,344.4226,345.4345,24494.0
2024-01-19 10:00:00,358.44,358.45,356.8,357.25,25725.0,345.4441,345.4538,343.8636,344.2973,25725.0
2024-01-19 10:10:00,357.25,357.3,356.28,356.94,24560.0,344.2973,344.3455,343.3625,343.9985,24560.0
2024-01-19 10:20:00,357.11,357.75,356.93,357.73,14041.0,344.1624,344.7792,343.9889,344.7599,14041.0
2024-01-19 10:30:00,357.67,357.75,356.85,357.18,15494.0,344.7021,344.7792,343.9118,344.2298,15494.0
2024-01-19 10:40:00,357.18,357.75,357.03,357.22,18175.0,344.2298,344.7792,344.0853,344.2684,18175.0
2024-01-19 10:50:00,357.14,357.95,357.0,357.72,10551.0,344.1913,344.9719,344.0564,344.7503,10551.0
2024-01-19 11:00:00,357.89,358.47,357.51,358.42,24287.0,344.9141,345.4731,344.5479,345.4249,24287.0
2024-01-19 11:10:00,358.46,359.03,358.46,358.71,22774.0,345.4634,346.0128,345.4634,345.7044,22774.0
2024-01-19 11:20:00,358.73,359.1,358.69,358.82,17858.0,345.7236,346.0802,345.6851,345.8104,17858.0
2024-01-19 11:30:00,358.84,358.98,358.11,358.27,22690.0,345.8296,345.9646,345.1261,345.2803,22690.0
2024-01-19 11:40:00,358.27,358.64,358.2,358.29,22810.0,345.2803,345.6369,345.2128,345.2996,22810.0
2024-01-19 11:50:00,358.2,358.66,358.13,358.54,13116.0,345.2128,345.6562,345.1454,345.5405,13116.0
2024-01-19 12:00:00,358.57,358.66,358.27,358.29,15330.0,345.5694,345.6562,345.2803,345.2996,15330.0
2024-01-19 12:10:00,358.22,358.72,358.12,358.56,14933.0,345.2321,345.714,345.1357,345.5598,14933.0
2024-01-19 12:20:00,358.55,359.07,358.45,358.99,10373.0,345.5502,346.0513,345.4538,345.9742,10373.0
2024-01-19 12:30:00,359.06,359.67,359.05,359.13,22757.0,346.0417,346.6296,346.032,346.1091,22757.0
2024-01-19 12:40:00,359.15,359.4,358.74,359.27,21852.0,346.1284,346.3693,345.7333,346.2441,21852.0
2024-01-19 12:50:00,359.39,359.85,359.27,359.84,20291.0,346.3597,346.803,346.2441,346.7934,20291.0
2024-01-19 13:00:00,359.87,360.11,359.61,359.9,26936.0,346.8223,347.0536,346.5717,346.8512,26936.0
2024-01-19 13:10:00,359.93,360.78,359.89,360.45,18559.0,346.8801,347.6993,346.8416,347.3813,18559.0
2024-01-19 13:20:00,360.57,360.9,360.57,360.84,12727.0,347.4969,347.815,347.4969,347.7571,12727.0
2024-01-19 13:30:00,360.84,361.26,360.82,360.98,28315.0,347.7571,348.1619,347.7379,347.8921,28315.0
2024-01-19 13:40:00,360.96,360.96,360.61,360.81,10198.0,347.8728,347.8728,347.5355,347.7282,10198.0
2024-01-19 13:50:00,360.8,361.2,360.68,361.2,13223.0,347.7186,348.1041,347.6029,348.1041,13223.0
2024-01-19 14:00:00,361.2,361.55,360.98,361.52,14810.0,348.1041,348.4414,347.8921,348.4125,14810.0
2024-01-19 14:10:00,361.57,362.08,361.43,362.03,34957.0,348.4607,348.9522,348.3257,348.904,34957.0
2024-01-19 14:20:00,362.08,362.9,361.85,362.33,75321.0,348.9522,349.7424,348.7305,349.1931,75321.0
2024-01-19 14:30:00,362.56,362.56,361.86,362.4,28339.0,349.4148,349.4148,348.7401,349.2606,28339.0
2024-01-19 14:40:00,362.5,362.7,362.12,362.66,25612.0,349.3569,349.5497,348.9907,349.5111,25612.0
2024-01-19 14:50:00,362.65,362.94,362.49,362.8,33257.0,349.5015,349.781,349.3473,349.6461,33257.0
2024-01-19 15:00:00,362.81,362.96,362.24,362.24,26774.0,349.6557,349.8003,349.1064,349.1064,26774.0
2024-01-19 15:10:00,362.13,362.36,361.97,362.25,21943.0,349.0004,349.222,348.8462,349.116,21943.0
2024-01-19 15:20:00,362.29,362.38,361.97,362.29,32221.0,349.1546,349.2413,348.8462,349.1546,32221.0
2024-01-19 15:30:00,362.31,362.4,361.94,362.28,44167.0,349.1738,349.2606,348.8172,349.1449,44167.0
2024-01-19 15:40:00,362.27,362.39,361.99,362.15,38342.0,349.1353,349.2509,348.8654,349.0196,38342.0
2024-01-19 15:50:00,362.24,362.64,362.0,362.51,157234.0,349.1064,349.4919,348.8751,349.3666,157234.0
2024-01-22 09:30:00,359.36,359.72,356.2,359.44,180292.0,346.3308,346.6777,343.2854,346.4079,180292.0
2024-01-22 09:40:00,359.5,360.94,359.2,360.84,85340.0,346.4657,347.8535,346.1766,347.7571,85340.0
2024-01-22 09:50:00,360.76,361.46,360.17,360.78,81467.0,347.68,348.3547,347.1114,347.6993,81467.0
2024-01-22 10:00:00,360.88,361.13,360.06,360.35,83486.0,347.7957,348.0366,347.0054,347.2849,83486.0
2024-01-22 10:10:00,360.31,361.41,359.9,360.83,57918.0,347.2463,348.3065,346.8512,347.7475,57918.0
2024-01-22 10:20:00,360.8,361.06,360.4,360.63,51388.0,347.7186,347.9692,347.3331,347.5547,51388.0
2024-01-22 10:30:00,360.65,360.79,359.64,359.91,40477.0,347.574,347.7089,346.6006,346.8608,40477.0
2024-01-22 10:40:00,359.75,360.1,359.61,359.81,21534.0,346.7067,347.044,346.5717,346.7645,21534.0
2024-01-22 10:50:00,359.88,359.96,358.83,359.0,39181.0,346.8319,346.909,345.82,345.9838,39181.0
2024-01-22 11:00:00,359.05,359.05,358.26,358.85,31546.0,346.032,346.032,345.2707,345.8393,31546.0
2024-01-22 11:10:00,358.94,359.17,358.78,358.94,25933.0,345.926,346.1477,345.7718,345.926,25933.0
2024-01-22 11:20:00,358.97,359.01,358.36,358.56,32721.0,345.9549,345.9935,345.367,345.5598,32721.0
2024-01-22 11:30:00,358.59,358.91,358.47,358.66,35193.0,345.5887,345.8971,345.4731,345.6562,35193.0
2024-01-22 11:40:00,358.62,358.63,357.46,357.51,41929.0,345.6176,345.6273,344.4997,344.5479,41929.0
2024-01-22 11:50:00,357.49,357.54,356.92,357.42,70175.0,344.5286,344.5768,343.9793,344.4611,70175.0
2024-01-22 12:00:00,357.46,357.89,357.05,357.41,39578.0,344.4997,344.9141,344.1045,344.4515,39578.0
2024-01-22 12:10:00,357.41,357.5,356.92,357.07,40127.0,344.4515,344.5382,343.9793,344.1238,40127.0
2024-01-22 12:20:00,357.07,357.49,356.91,357.37,38802.0,344.1238,344.5286,343.9696,344.4129,38802.0
2024-01-22 12:30:00,357.33,357.54,357.16,357.29,37533.0,344.3744,344.5768,344.2106,344.3358,37533.0
2024-01-22 12:40:00,357.31,357.49,356.87,356.89,41579.0,344.3551,344.5286,343.9311,343.9503,41579.0
2024-01-22 12:50:00,356.85,356.88,356.53,356.68,29654.0,343.9118,343.9407,343.6034,343.748,29654.0
2024-01-22 13:00:00,356.65,356.65,355.92,355.94,34314.0,343.719,343.719,343.0155,343.0348,34314.0
2024-01-22 13:10:00,355.93,356.38,355.9,356.23,43779.0,343.0252,343.4588,342.9962,343.3143,43779.0
2024-01-22 13:20:00,356.24,356.4,355.79,355.94,29337.0,343.3239,343.4781,342.8902,343.0348,29337.0
2024-01-22 13:30:00,355.94,356.44,355.68,356.42,20987.0,343.0348,343.5167,342.7842,343.4974,20987.0
2024-01-22 13:40:00,356.42,356.63,356.35,356.42,19535.0,343.4974,343.6998,343.4299,343.4974,19535.0
2024-01-22 13:50:00,356.44,356.81,356.43,356.74,32704.0,343.5167,343.8732,343.507,343.8058,32704.0
2024-01-22 14:00:00,356.76,357.4,356.76,357.32,24987.0,343.8251,344.4419,343.8251,344.3648,24987.0
2024-01-22 14:10:00,357.24,357.24,356.37,356.49,42121.0,344.2877,344.2877,343.4492,343.5648,42121.0
2024-01-22 14:20:00,356.44,356.93,356.24,356.89,21961.0,343.5167,343.9889,343.3239,343.9503,21961.0
2024-01-22 14:30:00,356.94,357.2,356.73,356.84,22614.0,343.9985,344.2491,343.7961,343.9022,22614.0
2024-01-22 14:40:00,356.88,356.94,356.65,356.78,21188.0,343.9407,343.9985,343.719,343.8443,21188.0
2024-01-22 14:50:00,356.77,357.0,356.77,356.86,20194.0,343.8347,344.0564,343.8347,343.9214,20194.0
2024-01-22 15:00:00,356.87,356.9,356.48,356.76,30037.0,343.9311,343.96,343.5552,343.8251,30037.0
2024-01-22 15:10:00,356.76,357.43,356.76,357.42,29009.0,343.8251,344.4708,343.8251,344.4611,29009.0
2024-01-22 15:20:00,357.41,357.74,357.26,357.59,33650.0,344.4515,344.7695,344.3069,344.625,33650.0
2024-01-22 15:30:00,357.61,357.89,357.43,357.43,62542.0,344.6442,344.9141,344.4708,344.4708,62542.0
2024-01-22 15:40:00,357.42,357.55,356.94,356.97,74486.0,344.4611,344.5864,343.9985,344.0274,74486.0
2024-01-22 15:50:00,356.96,357.13,356.53,356.74,229937.0,344.0178,344.1816,343.6034,343.8058,229937.0
2024-01-23 09:30:00,355.85,355.88,353.59,353.98,104555.0,342.9481,342.977,340.77,341.1459,104555.0
2024-01-23 09:40:00,353.73,354.11,352.19,352.79,96243.0,340.9049,341.2711,339.4208,339.999,96243.0
2024-01-23 09:50:00,352.82,354.34,352.75,353.72,44838.0,340.0279,341.4928,339.9604,340.8953,44838.0
2024-01-23 10:00:00,353.86,353.93,353.05,353.35,47568.0,341.0302,341.0977,340.2496,340.5387,47568.0
2024-01-23 10:10:00,353.37,353.84,352.93,353.63,45833.0,340.558,341.0109,340.1339,340.8085,45833.0
2024-01-23 10:20:00,353.6,353.72,352.66,352.85,58792.0,340.7796,340.8953,339.8737,340.0568,58792.0
2024-01-23 10:30:00,352.8,353.0,352.19,352.36,62559.0,340.0086,340.2014,339.4208,339.5846,62559.0
2024-01-23 10:40:00,352.43,352.5,351.58,351.69,47820.0,339.652,339.7195,338.8329,338.9389,47820.0
2024-01-23 10:50:00,351.74,352.6,351.28,352.55,83136.0,338.9871,339.8159,338.5437,339.7677,83136.0
2024-01-23 11:00:00,352.56,352.86,352.25,352.81,32179.0,339.7773,340.0665,339.4786,340.0183,32179.0
2024-01-23 11:10:00,352.75,353.39,352.74,352.97,65858.0,339.9604,340.5772,339.9508,340.1725,65858.0
2024-01-23 11:20:00,353.04,353.12,352.24,352.28,49263.0,340.2399,340.317,339.4689,339.5075,49263.0
2024-01-23 11:30:00,352.27,352.33,351.79,351.96,36475.0,339.4979,339.5557,339.0353,339.1991,36475.0
2024-01-23 11:40:00,351.9,352.1,351.65,351.69,40087.0,339.1413,339.334,338.9003,338.9389,40087.0
2024-01-23 11:50:00,351.73,352.2,351.69,352.17,30781.0,338.9774,339.4304,338.9389,339.4015,30781.0
2024-01-23 12:00:00,352.09,352.21,351.57,351.77,24688.0,339.3244,339.44,338.8232,339.016,24688.0
2024-01-23 12:10:00,351.73,351.75,351.1,351.12,33655.0,338.9774,338.9967,338.3703,338.3895,33655.0
2024-01-23 12:20:00,351.21,351.21,350.74,351.11,36672.0,338.4763,338.4763,338.0233,338.3799,36672.0
2024-01-23 12:30:00,351.12,351.21,350.69,350.69,29347.0,338.3895,338.4763,337.9751,337.9751,29347.0
2024-01-23 12:40:00,350.67,350.79,350.4,350.4,25502.0,337.9559,338.0715,337.6957,337.6957,25502.0
2024-01-23 12:50:00,350.44,350.99,350.4,350.98,26055.0,337.7342,338.2643,337.6957,338.2546,26055.0
2024-01-23 13:00:00,350.99,351.08,350.66,350.99,25442.0,338.2643,338.351,337.9462,338.2643,25442.0
2024-01-23 13:10:00,351.05,351.41,351.05,351.31,13776.0,338.3221,338.669,338.3221,338.5727,13776.0
2024-01-23 13:20:00,351.35,351.47,351.13,351.16,24626.0,338.6112,338.7269,338.3992,338.4281,24626.0
2024-01-23 13:30:00,351.17,351.3,351.05,351.22,20121.0,338.4377,338.563,338.3221,338.4859,20121.0
2024-01-23 13:40:00,351.27,351.47,350.76,351.47,39322.0,338.5341,338.7269,338.0426,338.7269,39322.0
2024-01-23 13:50:00,351.39,351.65,351.24,351.32,19089.0,338.6498,338.9003,338.5052,338.5823,19089.0
2024-01-23 14:00:00,351.29,351.3,350.72,350.73,31529.0,338.5534,338.563,338.004,338.0137,31529.0
2024-01-23 14:10:00,350.73,350.84,350.18,350.18,36951.0,338.0137,338.1197,337.4836,337.4836,36951.0
2024-01-23 14:20:00,350.19,350.43,350.06,350.11,24825.0,337.4933,337.7246,337.368,337.4162,24825.0
2024-01-23 14:30:00,350.1,350.12,349.08,349.12,47190.0,337.4065,337.4258,336.4235,336.4621,47190.0
2024-01-23 14:40:00,349.12,350.19,349.06,350.19,51694.0,336.4621,337.4933,336.4042,337.4933,51694.0
2024-01-23 14:50:00,350.13,350.99,350.13,350.83,27518.0,337.4354,338.2643,337.4354,338.1101,27518.0
2024-01-23 15:00:00,350.87,351.07,350.21,350.6,36387.0,338.1486,338.3414,337.5125,337.8884,36387.0
2024-01-23 15:10:00,350.64,351.11,350.49,350.96,37802.0,337.9269,338.3799,337.7824,338.2353,37802.0
2024-01-23 15:20:00,350.98,351.18,350.86,351.16,29538.0,338.2546,338.4474,338.139,338.4281,29538.0
2024-01-23 15:30:00,351.13,351.33,350.99,351.04,35200.0,338.3992,338.5919,338.2643,338.3124,35200.0
2024-01-23 15:40:00,351.04,351.16,350.54,350.64,57415.0,338.3124,338.4281,337.8306,337.9269,57415.0
2024-01-23 15:50:00,350.57,351.15,350.57,350.82,205438.0,337.8595,338.4185,337.8595,338.1004,205438.0
2024-01-24 09:30:00,351.94,352.87,348.64,349.95,94829.0,339.1798,340.0761,335.9995,337.262,94829.0
2024-01-24 09:40:00,349.9,350.13,349.0,349.34,48138.0,337.2138,337.4354,336.3464,336.6741,48138.0
2024-01-24 09:50:00,349.23,349.32,348.03,348.32,82004.0,336.5681,336.6548,335.4116,335.6911,82004.0
2024-01-24 10:00:00,348.24,348.47,347.55,348.36,50001.0,335.614,335.8356,334.949,335.7296,50001.0
2024-01-24 10:10:00,348.37,348.96,347.88,348.91,46336.0,335.7393,336.3079,335.267,336.2597,46336.0
2024-01-24 10:20:00,348.93,348.95,348.07,348.82,43029.0,336.2789,336.2982,335.4501,336.1729,43029.0
2024-01-24 10:30:00,348.79,349.51,348.41,349.45,61588.0,336.144,336.8379,335.7778,336.7801,61588.0
2024-01-24 10:40:00,349.54,350.44,349.24,349.9,34520.0,336.8668,337.7342,336.5777,337.2138,34520.0
2024-01-24 10:50:00,349.88,349.99,349.06,349.24,46308.0,337.1945,337.3005,336.4042,336.5777,46308.0
2024-01-24 11:00:00,349.24,349.53,349.1,349.48,54483.0,336.5777,336.8572,336.4428,336.809,54483.0
2024-01-24 11:10:00,349.45,349.91,349.17,349.86,37770.0,336.7801,337.2234,336.5102,337.1752,37770.0
2024-01-24 11:20:00,349.81,350.18,349.73,349.86,45436.0,337.127,337.4836,337.0499,337.1752,45436.0
2024-01-24 11:30:00,349.86,350.1,349.49,349.68,32157.0,337.1752,337.4065,336.8186,337.0018,32157.0
2024-01-24 11:40:00,349.71,350.24,349.66,350.19,16483.0,337.0307,337.5415,336.9825,337.4933,16483.0
2024-01-24 11:50:00,350.23,350.55,350.22,350.36,17374.0,337.5318,337.8402,337.5222,337.6571,17374.0
2024-01-24 12:00:00,350.31,350.37,349.91,350.26,27583.0,337.6089,337.6667,337.2234,337.5607,27583.0
2024-01-24 12:10:00,350.2,350.25,349.79,349.99,26193.0,337.5029,337.5511,337.1078,337.3005,26193.0
2024-01-24 12:20:00,349.99,350.21,349.53,350.07,30605.0,337.3005,337.5125,336.8572,337.3776,30605.0
2024-01-24 12:30:00,350.1,350.26,349.86,349.93,18895.0,337.4065,337.5607,337.1752,337.2427,18895.0
2024-01-24 12:40:00,349.85,349.86,349.39,349.53,19451.0,337.1656,337.1752,336.7223,336.8572,19451.0
2024-01-24 12:50:00,349.57,349.65,349.43,349.62,21151.0,336.8957,336.9728,336.7608,336.9439,21151.0
2024-01-24 13:00:00,349.66,349.66,348.69,349.13,40296.0,336.9825,336.9825,336.0476,336.4717,40296.0
2024-01-24 13:10:00,349.1,349.18,348.66,349.03,21763.0,336.4428,336.5199,336.0187,336.3753,21763.0
2024-01-24 13:20:00,349.04,349.16,348.76,348.87,19890.0,336.385,336.5006,336.1151,336.2211,19890.0
2024-01-24 13:30:00,348.89,348.89,348.16,348.16,25739.0,336.2404,336.2404,335.5369,335.5369,25739.0
2024-01-24 13:40:00,348.1,348.3,347.88,348.0,25979.0,335.479,335.6718,335.267,335.3827,25979.0
2024-01-24 13:50:00,348.01,348.14,347.75,347.97,15985.0,335.3923,335.5176,335.1417,335.3538,15985.0
2024-01-24 14:00:00,348.02,348.12,347.78,347.86,25896.0,335.4019,335.4983,335.1706,335.2477,25896.0
2024-01-24 14:10:00,347.84,347.95,347.6,347.68,30889.0,335.2285,335.3345,334.9972,335.0743,30889.0
2024-01-24 14:20:00,347.67,347.69,347.07,347.44,30526.0,335.0646,335.0839,334.4864,334.843,30526.0
2024-01-24 14:30:00,347.44,347.86,347.42,347.7,31211.0,334.843,335.2477,334.8237,335.0935,31211.0
2024-01-24 14:40:00,347.73,348.29,347.68,348.15,35598.0,335.1225,335.6622,335.0743,335.5272,35598.0
2024-01-24 14:50:00,348.13,348.29,347.79,347.8,50222.0,335.508,335.6622,335.1803,335.1899,50222.0
2024-01-24 15:00:00,347.79,348.17,347.65,348.05,42356.0,335.1803,335.5465,335.0454,335.4309,42356.0
2024-01-24 15:10:00,348.04,348.27,347.68,347.73,45180.0,335.4212,335.6429,335.0743,335.1225,45180.0
2024-01-24 15:20:00,347.7,347.73,347.25,347.6,38352.0,335.0935,335.1225,334.6599,334.9972,38352.0
2024-01-24 15:30:00,347.64,348.09,347.47,348.03,43288.0,335.0357,335.4694,334.8719,335.4116,43288.0
2024-01-24 15:40:00,348.04,348.34,347.37,347.45,57271.0,335.4212,335.7103,334.7755,334.8526,57271.0
2024-01-24 15:50:00,347.41,347.6,347.13,347.29,121069.0,334.8141,334.9972,334.5442,334.6984,121069.0
2024-01-25 09:30:00,352.59,352.88,349.76,349.91,127140.0,339.8062,340.0857,337.0789,337.2234,127140.0
2024-01-25 09:40:00,349.9,350.23,348.26,349.12,43031.0,337.2138,337.5318,335.6332,336.4621,43031.0
2024-01-25 09:50:00,349.13,350.88,348.92,350.63,30112.0,336.4717,338.1582,336.2693,337.9173,30112.0
2024-01-25 10:00:00,350.68,351.1,350.25,350.84,46983.0,337.9655,338.3703,337.5511,338.1197,46983.0
2024-01-25 10:10:00,350.82,350.92,349.89,350.68,33634.0,338.1004,338.1968,337.2041,337.9655,33634.0
2024-01-25 10:20:00,350.67,351.59,350.45,350.63,37420.0,337.9559,338.8425,337.7438,337.9173,37420.0
2024-01-25 10:30:00,350.7,350.7,349.42,349.75,31595.0,337.9848,337.9848,336.7512,337.0692,31595.0
2024-01-25 10:40:00,349.63,350.18,349.5,349.67,25061.0,336.9536,337.4836,336.8283,336.9921,25061.0
2024-01-25 10:50:00,349.67,350.45,349.55,350.33,22392.0,336.9921,337.7438,336.8765,337.6282,22392.0
2024-01-25 11:00:00,350.23,350.26,349.8,349.9,17767.0,337.5318,337.5607,337.1174,337.2138,17767.0
2024-01-25 11:10:00,349.98,350.59,349.78,350.24,23276.0,337.2909,337.8788,337.0981,337.5415,23276.0
2024-01-25 11:20:00,350.24,350.56,350.09,350.54,21173.0,337.5415,337.8498,337.3969,337.8306,21173.0
2024-01-25 11:30:00,350.54,350.54,350.07,350.1,26813.0,337.8306,337.8306,337.3776,337.4065,26813.0
2024-01-25 11:40:00,350.09,350.56,349.72,350.45,18011.0,337.3969,337.8498,337.0403,337.7438,18011.0
2024-01-25 11:50:00,350.41,350.54,350.03,350.12,21264.0,337.7053,337.8306,337.3391,337.4258,21264.0
2024-01-25 12:00:00,350.25,350.25,349.5,349.78,14484.0,337.5511,337.5511,336.8283,337.0981,14484.0
2024-01-25 12:10:00,349.76,350.16,349.69,350.03,41640.0,337.0789,337.4644,337.0114,337.3391,41640.0
2024-01-25 12:20:00,349.95,350.38,349.87,349.93,21272.0,337.262,337.6764,337.1849,337.2427,21272.0
2024-01-25 12:30:00,349.92,349.97,349.66,349.85,21435.0,337.2331,337.2812,336.9825,337.1656,21435.0
2024-01-25 12:40:00,349.9,350.05,349.69,349.83,21176.0,337.2138,337.3583,337.0114,337.1463,21176.0
2024-01-25 12:50:00,349.79,349.9,349.69,349.81,18665.0,337.1078,337.2138,337.0114,337.127,18665.0
2024-01-25 13:00:00,349.81,350.87,349.74,350.79,37716.0,337.127,338.1486,337.0596,338.0715,37716.0
2024-01-25 13:10:00,350.79,350.83,350.29,350.54,20680.0,338.0715,338.1101,337.5896,337.8306,20680.0
2024-01-25 13:20:00,350.58,350.71,350.15,350.24,24772.0,337.8691,337.9944,337.4547,337.5415,24772.0
2024-01-25 13:30:00,350.22,350.64,350.2,350.51,21971.0,337.5222,337.9269,337.5029,337.8017,21971.0
2024-01-25 13:40:00,350.43,350.9,350.43,350.78,22595.0,337.7246,338.1775,337.7246,338.0619,22595.0
2024-01-25 13:50:00,350.83,350.85,350.33,350.47,19939.0,338.1101,338.1293,337.6282,337.7631,19939.0
2024-01-25 14:00:00,350.44,350.57,350.15,350.39,24136.0,337.7342,337.8595,337.4547,337.686,24136.0
2024-01-25 14:10:00,350.49,350.83,350.45,350.8,25884.0,337.7824,338.1101,337.7438,338.0811,25884.0
2024-01-25 14:20:00,350.8,350.85,350.44,350.72,19259.0,338.0811,338.1293,337.7342,338.004,19259.0
2024-01-25 14:30:00,350.79,351.19,350.71,350.89,19624.0,338.0715,338.457,337.9944,338.1679,19624.0
2024-01-25 14:40:00,350.88,350.88,350.44,350.44,24128.0,338.1582,338.1582,337.7342,337.7342,24128.0
2024-01-25 14:50:00,350.43,350.73,350.26,350.63,22371.0,337.7246,338.0137,337.5607,337.9173,22371.0
2024-01-25 15:00:00,350.6,350.88,350.55,350.62,19650.0,337.8884,338.1582,337.8402,337.9077,19650.0
2024-01-25 15:10:00,350.61,350.92,350.31,350.92,58716.0,337.898,338.1968,337.6089,338.1968,58716.0
2024-01-25 15:20:00,350.94,350.95,350.7,350.78,23873.0,338.2161,338.2257,337.9848,338.0619,23873.0
2024-01-25 15:30:00,350.75,351.47,350.65,351.11,34479.0,338.033,338.7269,337.9366,338.3799,34479.0
2024-01-25 15:40:00,351.13,351.2,350.76,350.77,45766.0,338.3992,338.4666,338.0426,338.0522,45766.0
2024-01-25 15:50:00,350.78,351.14,350.7,351.04,145683.0,338.0619,338.4088,337.9848,338.3124,145683.0
2024-01-26 09:30:00,351.47,352.96,351.02,352.69,60300.0,338.7269,340.1628,338.2932,339.9026,60300.0
2024-01-26 09:40:00,352.78,353.8,352.55,353.71,42421.0,339.9894,340.9724,339.7677,340.8856,42421.0
2024-01-26 09:50:00,353.83,354.11,353.13,353.76,44910.0,341.0013,341.2711,340.3267,340.9338,44910.0
2024-01-26 10:00:00,353.76,353.93,352.51,352.75,58368.0,340.9338,341.0977,339.7291,339.9604,58368.0
2024-01-26 10:10:00,352.85,353.61,352.81,353.54,63849.0,340.0568,340.7893,340.0183,340.7218,63849.0
2024-01-26 10:20:00,353.52,354.39,353.33,354.31,36711.0,340.7025,341.541,340.5194,341.4639,36711.0
2024-01-26 10:30:00,354.25,354.82,354.17,354.72,31035.0,341.4061,341.9554,341.329,341.859,31035.0
2024-01-26 10:40:00,354.62,355.01,354.57,354.63,40328.0,341.7626,342.1385,341.7145,341.7723,40328.0
2024-01-26 10:50:00,354.69,355.0,354.21,354.52,31606.0,341.8301,342.1289,341.3675,341.6663,31606.0
2024-01-26 11:00:00,354.57,354.68,354.4,354.51,17698.0,341.7145,341.8205,341.5506,341.6566,17698.0
2024-01-26 11:10:00,354.55,354.95,354.38,354.7,18217.0,341.6952,342.0807,341.5313,341.8397,18217.0
2024-01-26 11:20:00,354.71,355.1,354.7,355.09,24461.0,341.8494,342.2252,341.8397,342.2156,24461.0
2024-01-26 11:30:00,355.05,355.05,354.42,354.59,16444.0,342.1771,342.1771,341.5699,341.7337,16444.0
2024-01-26 11:40:00,354.52,354.99,354.42,354.93,22384.0,341.6663,342.1192,341.5699,342.0614,22384.0
2024-01-26 11:50:00,354.95,355.58,354.92,355.5,28517.0,342.0807,342.6878,342.0518,342.6107,28517.0
2024-01-26 12:00:00,355.5,355.79,355.18,355.22,33090.0,342.6107,342.8902,342.3023,342.3409,33090.0
2024-01-26 12:10:00,355.2,355.43,354.76,355.36,25580.0,342.3216,342.5433,341.8976,342.4758,25580.0
2024-01-26 12:20:00,355.3,355.44,354.85,354.92,13273.0,342.418,342.5529,341.9843,342.0518,13273.0
2024-01-26 12:30:00,354.99,355.14,353.9,353.95,18406.0,342.1192,342.2638,341.0688,341.1169,18406.0
2024-01-26 12:40:00,354.09,354.28,353.89,353.94,32587.0,341.2519,341.435,341.0591,341.1073,32587.0
2024-01-26 12:50:00,353.98,354.73,353.98,354.34,41723.0,341.1459,341.8687,341.1459,341.4928,41723.0
2024-01-26 13:00:00,354.3,354.75,354.3,354.72,29813.0,341.4542,341.8879,341.4542,341.859,29813.0
2024-01-26 13:10:00,354.72,354.86,354.61,354.68,30720.0,341.859,341.9939,341.753,341.8205,30720.0
2024-01-26 13:20:00,354.66,355.07,354.65,354.94,29662.0,341.8012,342.1963,341.7916,342.071,29662.0
2024-01-26 13:30:00,354.97,355.02,354.67,354.72,22160.0,342.1,342.1481,341.8108,341.859,22160.0
2024-01-26 13:40:00,354.66,354.66,354.12,354.49,24455.0,341.8012,341.8012,341.2808,341.6374,24455.0
2024-01-26 13:50:00,354.44,354.61,354.27,354.5,26019.0,341.5892,341.753,341.4253,341.647,26019.0
2024-01-26 14:00:00,354.49,354.89,354.43,354.68,29716.0,341.6374,342.0229,341.5795,341.8205,29716.0
2024-01-26 14:10:00,354.69,354.71,354.49,354.57,28234.0,341.8301,341.8494,341.6374,341.7145,28234.0
2024-01-26 14:20:00,354.57,354.79,354.42,354.78,29523.0,341.7145,341.9265,341.5699,341.9168,29523.0
2024-01-26 14:30:00,354.75,355.06,354.59,355.05,25144.0,341.8879,342.1867,341.7337,342.1771,25144.0
2024-01-26 14:40:00,355.06,355.29,354.97,355.19,13811.0,342.1867,342.4084,342.1,342.312,13811.0
2024-01-26 14:50:00,355.17,355.27,354.84,355.08,27471.0,342.2927,342.3891,341.9747,342.206,27471.0
2024-01-26 15:00:00,355.06,355.41,354.87,355.35,27615.0,342.1867,342.524,342.0036,342.4662,27615.0
2024-01-26 15:10:00,355.37,355.5,355.23,355.25,26232.0,342.4855,342.6107,342.3505,342.3698,26232.0
2024-01-26 15:20:00,355.19,355.21,354.84,354.9,23065.0,342.312,342.3313,341.9747,342.0325,23065.0
2024-01-26 15:30:00,354.9,355.04,354.79,355.0,49860.0,342.0325,342.1674,341.9265,342.1289,49860.0
2024-01-26 15:40:00,354.97,355.42,354.81,355.42,53842.0,342.1,342.5336,341.9458,342.5336,53842.0
2024-01-26 15:50:00,355.39,357.05,355.26,355.3,287042.0,342.5047,344.1045,342.3794,342.418,287042.0
2024-01-29 09:30:00,355.15,356.37,354.25,355.59,100480.0,342.2734,343.4492,341.4061,342.6975,100480.0
2024-01-29 09:40:00,355.56,355.71,354.75,355.43,31756.0,342.6686,342.8131,341.8879,342.5433,31756.0
2024-01-29 09:50:00,355.32,355.95,355.03,355.75,38722.0,342.4373,343.0444,342.1578,342.8517,38722.0
2024-01-29 10:00:00,355.67,355.81,354.98,355.68,38837.0,342.7746,342.9095,342.1096,342.7842,38837.0
2024-01-29 10:10:00,355.69,355.91,355.38,355.7,25569.0,342.7939,343.0059,342.4951,342.8035,25569.0
2024-01-29 10:20:00,355.69,355.69,355.31,355.33,50449.0,342.7939,342.7939,342.4276,342.4469,50449.0
2024-01-29 10:30:00,355.27,355.81,355.19,355.62,51590.0,342.3891,342.9095,342.312,342.7264,51590.0
2024-01-29 10:40:00,355.61,355.82,355.36,355.41,43377.0,342.7168,342.9191,342.4758,342.524,43377.0
2024-01-29 10:50:00,355.3,355.42,354.61,354.67,29151.0,342.418,342.5336,341.753,341.8108,29151.0
2024-01-29 11:00:00,354.66,354.76,354.46,354.62,25998.0,341.8012,341.8976,341.6084,341.7626,25998.0
2024-01-29 11:10:00,354.62,354.91,354.5,354.64,32763.0,341.7626,342.0421,341.647,341.7819,32763.0
2024-01-29 11:20:00,354.61,354.71,354.27,354.3,29743.0,341.753,341.8494,341.4253,341.4542,29743.0
2024-01-29 11:30:00,354.27,354.32,353.87,354.11,24616.0,341.4253,341.4735,341.0398,341.2711,24616.0
2024-01-29 11:40:00,354.11,354.26,353.85,353.94,29730.0,341.2711,341.4157,341.0206,341.1073,29730.0
2024-01-29 11:50:00,354.0,354.12,353.82,354.04,27370.0,341.1651,341.2808,340.9917,341.2037,27370.0
2024-01-29 12:00:00,354.03,354.07,353.71,353.84,24009.0,341.194,341.2326,340.8856,341.0109,24009.0
2024-01-29 12:10:00,353.84,353.88,353.51,353.6,26254.0,341.0109,341.0495,340.6929,340.7796,26254.0
2024-01-29 12:20:00,353.61,354.15,353.49,354.15,27397.0,340.7893,341.3097,340.6736,341.3097,27397.0
2024-01-29 12:30:00,354.17,354.6,354.1,354.59,22253.0,341.329,341.7434,341.2615,341.7337,22253.0
2024-01-29 12:40:00,354.56,354.89,354.43,354.57,30437.0,341.7048,342.0229,341.5795,341.7145,30437.0
2024-01-29 12:50:00,354.52,354.64,354.06,354.49,23798.0,341.6663,341.7819,341.223,341.6374,23798.0
2024-01-29 13:00:00,354.44,354.44,353.85,354.08,11748.0,341.5892,341.5892,341.0206,341.2422,11748.0
2024-01-29 13:10:00,354.11,354.26,353.92,354.19,21945.0,341.2711,341.4157,341.088,341.3482,21945.0
2024-01-29 13:20:00,354.18,354.77,354.13,354.7,13567.0,341.3386,341.9072,341.2904,341.8397,13567.0
2024-01-29 13:30:00,354.76,354.81,354.15,354.16,11134.0,341.8976,341.9458,341.3097,341.3193,11134.0
2024-01-29 13:40:00,354.18,354.22,353.46,353.61,25813.0,341.3386,341.3772,340.6447,340.7893,25813.0
2024-01-29 13:50:00,353.5,353.58,353.13,353.24,15900.0,340.6833,340.7604,340.3267,340.4327,15900.0
2024-01-29 14:00:00,353.23,353.66,353.01,353.37,17376.0,340.423,340.8375,340.211,340.558,17376.0
2024-01-29 14:10:00,353.43,353.89,353.4,353.5,11106.0,340.6158,341.0591,340.5869,340.6833,11106.0
2024-01-29 14:20:00,353.5,353.65,353.45,353.61,10424.0,340.6833,340.8278,340.6351,340.7893,10424.0
2024-01-29 14:30:00,353.6,353.88,353.47,353.66,14726.0,340.7796,341.0495,340.6543,340.8375,14726.0
2024-01-29 14:40:00,353.63,353.98,353.56,353.56,16083.0,340.8085,341.1459,340.7411,340.7411,16083.0
2024-01-29 14:50:00,353.61,353.62,353.26,353.31,18683.0,340.7893,340.7989,340.452,340.5001,18683.0
2024-01-29 15:00:00,353.34,354.76,353.34,354.63,24772.0,340.5291,341.8976,340.5291,341.7723,24772.0
2024-01-29 15:10:00,354.61,355.31,354.61,355.31,15804.0,341.753,342.4276,341.753,342.4276,15804.0
2024-01-29 15:20:00,355.38,356.2,355.28,355.92,38453.0,342.4951,343.2854,342.3987,343.0155,38453.0
2024-01-29 15:30:00,355.99,356.14,355.46,355.78,55546.0,343.083,343.2275,342.5722,342.8806,55546.0
2024-01-29 15:40:00,355.77,355.79,354.81,354.94,40788.0,342.871,342.8902,341.9458,342.071,40788.0
2024-01-29 15:50:00,354.92,355.86,354.8,355.7,116239.0,342.0518,342.9577,341.9361,342.8035,116239.0
2024-01-30 09:30:00,354.5,357.21,354.04,356.81,75172.0,341.647,344.2587,341.2037,343.8732,75172.0
2024-01-30 09:40:00,356.76,356.76,355.52,356.1,30149.0,343.8251,343.8251,342.63,343.189,30149.0
2024-01-30 09:50:00,356.03,357.24,355.95,356.9,32327.0,343.1215,344.2877,343.0444,343.96,32327.0
2024-01-30 10:00:00,356.95,357.0,356.3,356.96,24057.0,344.0082,344.0564,343.3817,344.0178,24057.0
2024-01-30 10:10:00,357.07,357.43,356.48,356.76,23714.0,344.1238,344.4708,343.5552,343.8251,23714.0
2024-01-30 10:20:00,356.76,357.0,356.39,356.91,34194.0,343.8251,344.0564,343.4685,343.9696,34194.0
2024-01-30 10:30:00,356.91,357.04,356.61,356.86,25364.0,343.9696,344.0949,343.6805,343.9214,25364.0
2024-01-30 10:40:00,356.85,357.31,356.83,357.0,25708.0,343.9118,344.3551,343.8925,344.0564,25708.0
2024-01-30 10:50:00,356.95,357.36,356.91,357.27,16173.0,344.0082,344.4033,343.9696,344.3166,16173.0
2024-01-30 11:00:00,357.18,357.77,357.15,357.77,30329.0,344.2298,344.7984,344.2009,344.7984,30329.0
2024-01-30 11:10:00,357.75,358.03,357.68,357.98,41163.0,344.7792,345.049,344.7117,345.0008,41163.0
2024-01-30 11:20:00,357.88,358.39,357.63,358.27,37770.0,344.9045,345.396,344.6635,345.2803,37770.0
2024-01-30 11:30:00,358.26,358.44,357.6,357.94,24359.0,345.2707,345.4441,344.6346,344.9623,24359.0
2024-01-30 11:40:00,357.99,358.53,357.8,358.37,24709.0,345.0105,345.5309,344.8274,345.3767,24709.0
2024-01-30 11:50:00,358.36,358.41,357.87,358.06,23796.0,345.367,345.4152,344.8948,345.0779,23796.0
2024-01-30 12:00:00,358.14,358.18,357.73,357.79,36681.0,345.155,345.1936,344.7599,344.8177,36681.0
2024-01-30 12:10:00,357.79,358.0,357.67,357.96,17117.0,344.8177,345.0201,344.7021,344.9815,17117.0
2024-01-30 12:20:00,357.96,358.48,357.96,358.19,14553.0,344.9815,345.4827,344.9815,345.2032,14553.0
2024-01-30 12:30:00,358.11,358.22,357.77,357.93,13856.0,345.1261,345.2321,344.7984,344.9526,13856.0
2024-01-30 12:40:00,357.94,358.43,357.83,358.43,8818.0,344.9623,345.4345,344.8563,345.4345,8818.0
2024-01-30 12:50:00,358.41,358.44,358.15,358.25,9236.0,345.4152,345.4441,345.1647,345.261,9236.0
2024-01-30 13:00:00,358.16,358.5,358.14,358.38,11012.0,345.1743,345.502,345.155,345.3863,11012.0
2024-01-30 13:10:00,358.39,358.53,358.28,358.44,18442.0,345.396,345.5309,345.2899,345.4441,18442.0
2024-01-30 13:20:00,358.43,358.87,358.43,358.71,29451.0,345.4345,345.8586,345.4345,345.7044,29451.0
2024-01-30 13:30:00,358.79,358.84,358.5,358.63,10870.0,345.7815,345.8296,345.502,345.6273,10870.0
2024-01-30 13:40:00,358.68,358.78,358.32,358.41,13712.0,345.6754,345.7718,345.3285,345.4152,13712.0
2024-01-30 13:50:00,358.35,358.43,358.1,358.24,15393.0,345.3574,345.4345,345.1165,345.2514,15393.0
2024-01-30 14:00:00,358.25,358.39,358.15,358.36,10019.0,345.261,345.396,345.1647,345.367,10019.0
2024-01-30 14:10:00,358.32,358.5,358.08,358.36,12488.0,345.3285,345.502,345.0972,345.367,12488.0
2024-01-30 14:20:00,358.35,358.75,358.31,358.69,13684.0,345.3574,345.7429,345.3189,345.6851,13684.0
2024-01-30 14:30:00,358.69,358.79,358.48,358.54,10584.0,345.6851,345.7815,345.4827,345.5405,10584.0
2024-01-30 14:40:00,358.5,358.68,358.45,358.58,7219.0,345.502,345.6754,345.4538,345.5791,7219.0
2024-01-30 14:50:00,358.59,358.92,358.59,358.92,12134.0,345.5887,345.9067,345.5887,345.9067,12134.0
2024-01-30 15:00:00,358.92,358.93,358.27,358.27,14416.0,345.9067,345.9164,345.2803,345.2803,14416.0
2024-01-30 15:10:00,358.32,358.56,358.21,358.32,14444.0,345.3285,345.5598,345.2225,345.3285,14444.0
2024-01-30 15:20:00,358.32,358.65,358.24,358.52,14240.0,345.3285,345.6465,345.2514,345.5212,14240.0
2024-01-30 15:30:00,358.57,358.57,358.04,358.14,19124.0,345.5694,345.5694,345.0586,345.155,19124.0
2024-01-30 15:40:00,358.11,358.13,357.65,357.73,37242.0,345.1261,345.1454,344.6828,344.7599,37242.0
2024-01-30 15:50:00,357.71,357.79,356.64,357.11,116487.0,344.7406,344.8177,343.7094,344.1624,116487.0
2024-01-31 09:30:00,357.92,358.17,357.0,357.41,117982.0,344.943,345.1839,344.0564,344.4515,117982.0
2024-01-31 09:40:00,357.27,358.63,357.24,357.94,23653.0,344.3166,345.6273,344.2877,344.9623,23653.0
2024-01-31 09:50:00,358.01,358.16,356.79,357.09,25118.0,345.0297,345.1743,343.854,344.1431,25118.0
2024-01-31 10:00:00,357.13,357.37,356.5,357.07,46594.0,344.1816,344.4129,343.5745,344.1238,46594.0
2024-01-31 10:10:00,357.07,357.56,356.92,357.01,25542.0,344.1238,344.5961,343.9793,344.066,25542.0
2024-01-31 10:20:00,357.11,358.0,356.88,357.88,22988.0,344.1624,345.0201,343.9407,344.9045,22988.0
2024-01-31 10:30:00,358.0,358.5,357.93,358.44,18197.0,345.0201,345.502,344.9526,345.4441,18197.0
2024-01-31 10:40:00,358.49,358.99,358.38,358.7,15844.0,345.4923,345.9742,345.3863,345.6947,15844.0
2024-01-31 10:50:00,358.72,358.8,358.46,358.53,18642.0,345.714,345.7911,345.4634,345.5309,18642.0
2024-01-31 11:00:00,358.52,358.91,358.4,358.91,15775.0,345.5212,345.8971,345.4056,345.8971,15775.0
2024-01-31 11:10:00,358.81,358.98,358.52,358.53,19599.0,345.8007,345.9646,345.5212,345.5309,19599.0
2024-01-31 11:20:00,358.54,358.65,358.2,358.34,18119.0,345.5405,345.6465,345.2128,345.3478,18119.0
2024-01-31 11:30:00,358.41,358.47,357.93,358.14,17799.0,345.4152,345.4731,344.9526,345.155,17799.0
2024-01-31 11:40:00,358.0,358.11,357.53,358.0,20046.0,345.0201,345.1261,344.5671,345.0201,20046.0
2024-01-31 11:50:00,357.91,358.35,357.79,358.1,14964.0,344.9334,345.3574,344.8177,345.1165,14964.0
2024-01-31 12:00:00,358.04,358.5,358.04,358.41,12569.0,345.0586,345.502,345.0586,345.4152,12569.0
2024-01-31 12:10:00,358.43,358.53,358.17,358.18,16243.0,345.4345,345.5309,345.1839,345.1936,16243.0
2024-01-31 12:20:00,358.15,358.38,358.03,358.36,10742.0,345.1647,345.3863,345.049,345.367,10742.0
2024-01-31 12:30:00,358.37,358.41,357.78,357.85,32491.0,345.3767,345.4152,344.8081,344.8755,32491.0
2024-01-31 12:40:00,357.78,358.22,357.72,358.21,9248.0,344.8081,345.2321,344.7503,345.2225,9248.0
2024-01-31 12:50:00,358.19,358.51,358.19,358.49,19377.0,345.2032,345.5116,345.2032,345.4923,19377.0
2024-01-31 13:00:00,358.51,358.52,358.29,358.31,15899.0,345.5116,345.5212,345.2996,345.3189,15899.0
2024-01-31 13:10:00,358.3,358.51,358.27,358.44,14094.0,345.3092,345.5116,345.2803,345.4441,14094.0
2024-01-31 13:20:00,358.37,358.38,357.83,357.99,11166.0,345.3767,345.3863,344.8563,345.0105,11166.0
2024-01-31 13:30:00,357.96,358.18,357.95,358.08,14858.0,344.9815,345.1936,344.9719,345.0972,14858.0
2024-01-31 13:40:00,358.08,358.77,358.06,358.77,22734.0,345.0972,345.7622,345.0779,345.7622,22734.0
2024-01-31 13:50:00,358.78,358.91,358.6,358.64,21154.0,345.7718,345.8971,345.5983,345.6369,21154.0
2024-01-31 14:00:00,358.74,358.82,356.54,356.62,55668.0,345.7333,345.8104,343.613,343.6901,55668.0
2024-01-31 14:10:00,356.68,356.73,355.07,355.18,33976.0,343.748,343.7961,342.1963,342.3023,33976.0
2024-01-31 14:20:00,355.09,355.38,354.51,354.96,50756.0,342.2156,342.4951,341.6566,342.0903,50756.0
2024-01-31 14:30:00,354.95,357.24,354.46,357.1,33645.0,342.0807,344.2877,341.6084,344.1527,33645.0
2024-01-31 14:40:00,356.87,357.84,356.83,356.89,55931.0,343.9311,344.8659,343.8925,343.9503,55931.0
2024-01-31 14:50:00,356.88,356.93,355.51,355.62,27527.0,343.9407,343.9889,342.6204,342.7264,27527.0
2024-01-31 15:00:00,355.52,355.61,352.53,353.2,46680.0,342.63,342.7168,339.7484,340.3941,46680.0
2024-01-31 15:10:00,353.18,353.76,352.77,352.77,28379.0,340.3749,340.9338,339.9797,339.9797,28379.0
2024-01-31 15:20:00,352.83,353.67,352.7,353.16,33101.0,340.0375,340.8471,339.9123,340.3556,33101.0
2024-01-31 15:30:00,353.08,353.3,352.64,353.0,54837.0,340.2785,340.4905,339.8544,340.2014,54837.0
2024-01-31 15:40:00,352.97,353.09,352.35,352.52,96886.0,340.1725,340.2881,339.575,339.7388,96886.0
2024-01-31 15:50:00,352.49,353.43,352.35,352.78,200209.0,339.7099,340.6158,339.575,339.9894,200209.0
2024-02-01 09:30:00,352.9,354.75,352.9,353.09,78862.0,340.105,341.8879,340.105,340.2881,78862.0
2024-02-01 09:40:00,353.1,354.05,352.32,353.31,25818.0,340.2978,341.2133,339.546,340.5001,25818.0
2024-02-01 09:50:00,353.26,354.36,353.25,353.72,16477.0,340.452,341.5121,340.4423,340.8953,16477.0
2024-02-01 10:00:00,353.55,353.58,352.49,353.35,21992.0,340.7314,340.7604,339.7099,340.5387,21992.0
2024-02-01 10:10:00,353.46,354.2,353.05,353.87,19405.0,340.6447,341.3579,340.2496,341.0398,19405.0
2024-02-01 10:20:00,353.86,354.63,353.1,354.6,16684.0,341.0302,341.7723,340.2978,341.7434,16684.0
2024-02-01 10:30:00,354.57,355.09,353.92,355.09,28771.0,341.7145,342.2156,341.088,342.2156,28771.0
2024-02-01 10:40:00,354.98,354.98,354.08,354.15,22685.0,342.1096,342.1096,341.2422,341.3097,22685.0
2024-02-01 10:50:00,354.12,354.12,352.91,352.92,9429.0,341.2808,341.2808,340.1146,340.1243,9429.0
2024-02-01 11:00:00,353.0,354.27,353.0,353.82,34901.0,340.2014,341.4253,340.2014,340.9917,34901.0
2024-02-01 11:10:00,353.78,354.08,353.28,353.68,10779.0,340.9531,341.2422,340.4712,340.8567,10779.0
2024-02-01 11:20:00,353.68,354.47,353.61,354.44,20474.0,340.8567,341.6181,340.7893,341.5892,20474.0
2024-02-01 11:30:00,354.41,355.47,354.41,355.23,30930.0,341.5603,342.5818,341.5603,342.3505,30930.0
2024-02-01 11:40:00,355.27,356.45,355.19,356.27,30994.0,342.3891,343.5263,342.312,343.3528,30994.0
2024-02-01 11:50:00,356.36,356.76,356.34,356.48,22687.0,343.4396,343.8251,343.4203,343.5552,22687.0
2024-02-01 12:00:00,356.44,358.0,356.32,357.9,36607.0,343.5167,345.0201,343.401,344.9237,36607.0
2024-02-01 12:10:00,357.9,358.04,356.57,356.6,32850.0,344.9237,345.0586,343.6419,343.6709,32850.0
2024-02-01 12:20:00,356.51,356.6,355.8,356.02,14228.0,343.5841,343.6709,342.8999,343.1119,14228.0
2024-02-01 12:30:00,355.97,356.31,355.92,356.13,16878.0,343.0637,343.3914,343.0155,343.2179,16878.0
2024-02-01 12:40:00,356.17,357.75,356.17,357.75,11830.0,343.2564,344.7792,343.2564,344.7792,11830.0
2024-02-01 12:50:00,357.97,359.01,357.95,358.5,21148.0,344.9912,345.9935,344.9719,345.502,21148.0
2024-02-01 13:00:00,358.48,358.63,357.21,357.23,13602.0,345.4827,345.6273,344.2587,344.278,13602.0
2024-02-01 13:10:00,357.34,357.67,357.21,357.59,50663.0,344.384,344.7021,344.2587,344.625,50663.0
2024-02-01 13:20:00,357.59,357.65,357.13,357.35,5568.0,344.625,344.6828,344.1816,344.3937,5568.0
2024-02-01 13:30:00,357.53,357.78,356.86,357.01,18065.0,344.5671,344.8081,343.9214,344.066,18065.0
2024-02-01 13:40:00,357.07,357.81,357.02,357.69,14952.0,344.1238,344.837,344.0756,344.7213,14952.0
2024-02-01 13:50:00,357.67,357.96,357.53,357.91,11462.0,344.7021,344.9815,344.5671,344.9334,11462.0
2024-02-01 14:00:00,357.97,358.72,357.89,358.64,13604.0,344.9912,345.714,344.9141,345.6369,13604.0
2024-02-01 14:10:00,358.67,358.8,358.05,358.51,13169.0,345.6658,345.7911,345.0683,345.5116,13169.0
2024-02-01 14:20:00,358.5,358.6,358.28,358.42,13742.0,345.502,345.5983,345.2899,345.4249,13742.0
2024-02-01 14:30:00,358.42,358.76,358.1,358.67,14272.0,345.4249,345.7525,345.1165,345.6658,14272.0
2024-02-01 14:40:00,358.79,359.37,358.73,359.1,16306.0,345.7815,346.3404,345.7236,346.0802,16306.0
2024-02-01 14:50:00,359.17,359.33,358.99,359.29,13821.0,346.1477,346.3019,345.9742,346.2633,13821.0
2024-02-01 15:00:00,359.35,359.65,359.17,359.27,16463.0,346.3212,346.6103,346.1477,346.2441,16463.0
2024-02-01 15:10:00,359.37,359.37,358.86,359.3,21057.0,346.3404,346.3404,345.8489,346.273,21057.0
2024-02-01 15:20:00,359.25,359.69,359.17,359.62,13754.0,346.2248,346.6488,346.1477,346.5814,13754.0
2024-02-01 15:30:00,359.7,359.92,359.39,359.53,31542.0,346.6585,346.8705,346.3597,346.4946,31542.0
2024-02-01 15:40:00,359.53,359.68,359.15,359.17,38070.0,346.4946,346.6392,346.1284,346.1477,38070.0
2024-02-01 15:50:00,359.23,360.14,359.15,360.06,144329.0,346.2055,347.0825,346.1284,347.0054,144329.0
2024-02-02 09:30:00,354.18,356.1,350.76,351.28,182077.0,341.3386,343.189,338.0426,338.5437,182077.0
2024-02-02 09:40:00,351.37,351.76,350.02,351.03,97996.0,338.6305,339.0063,337.3294,338.3028,97996.0
2024-02-02 09:50:00,350.85,353.45,350.67,353.04,173528.0,338.1293,340.6351,337.9559,340.2399,173528.0
2024-02-02 10:00:00,353.0,353.21,351.34,351.89,54099.0,340.2014,340.4038,338.6016,339.1316,54099.0
2024-02-02 10:10:00,351.88,352.69,351.65,351.93,29887.0,339.122,339.9026,338.9003,339.1702,29887.0
2024-02-02 10:20:00,351.99,352.51,351.72,352.13,47146.0,339.228,339.7291,338.9678,339.3629,47146.0
2024-02-02 10:30:00,352.09,352.63,351.55,352.49,44584.0,339.3244,339.8448,338.804,339.7099,44584.0
2024-02-02 10:40:00,352.56,353.55,352.48,352.75,68885.0,339.7773,340.7314,339.7002,339.9604,68885.0
2024-02-02 10:50:00,352.87,353.19,352.1,353.0,53119.0,340.0761,340.3845,339.334,340.2014,53119.0
2024-02-02 11:00:00,353.0,353.23,352.3,352.62,53299.0,340.2014,340.423,339.5268,339.8352,53299.0
2024-02-02 11:10:00,352.71,353.58,352.48,353.51,48759.0,339.9219,340.7604,339.7002,340.6929,48759.0
2024-02-02 11:20:00,353.43,354.43,353.26,354.24,34710.0,340.6158,341.5795,340.452,341.3964,34710.0
2024-02-02 11:30:00,354.4,354.77,353.97,354.49,51587.0,341.5506,341.9072,341.1362,341.6374,51587.0
2024-02-02 11:40:00,354.34,355.22,354.19,355.22,38433.0,341.4928,342.3409,341.3482,342.3409,38433.0
2024-02-02 11:50:00,355.25,355.57,354.5,354.58,34219.0,342.3698,342.6782,341.647,341.7241,34219.0
2024-02-02 12:00:00,354.6,355.2,354.26,354.27,25609.0,341.7434,342.3216,341.4157,341.4253,25609.0
2024-02-02 12:10:00,354.28,354.48,353.82,354.31,27827.0,341.435,341.6277,340.9917,341.4639,27827.0
2024-02-02 12:20:00,354.36,355.15,354.04,354.9,28592.0,341.5121,342.2734,341.2037,342.0325,28592.0
2024-02-02 12:30:00,354.91,355.36,354.87,355.08,28775.0,342.0421,342.4758,342.0036,342.206,28775.0
2024-02-02 12:40:00,355.09,355.18,353.51,353.89,44338.0,342.2156,342.3023,340.6929,341.0591,44338.0
2024-02-02 12:50:00,354.0,354.59,353.5,354.59,38787.0,341.1651,341.7337,340.6833,341.7337,38787.0
2024-02-02 13:00:00,354.82,355.55,354.67,354.67,36696.0,341.9554,342.6589,341.8108,341.8108,36696.0
2024-02-02 13:10:00,354.68,355.75,354.5,355.74,24938.0,341.8205,342.8517,341.647,342.842,24938.0
2024-02-02 13:20:00,355.74,356.5,355.54,355.73,40726.0,342.842,343.5745,342.6493,342.8324,40726.0
2024-02-02 13:30:00,355.9,356.52,355.73,356.46,36642.0,342.9962,343.5938,342.8324,343.5359,36642.0
2024-02-02 13:40:00,356.56,357.37,356.53,356.96,42008.0,343.6323,344.4129,343.6034,344.0178,42008.0
2024-02-02 13:50:00,357.02,357.72,356.93,357.47,20190.0,344.0756,344.7503,343.9889,344.5093,20190.0
2024-02-02 14:00:00,357.49,358.51,357.48,358.34,41123.0,344.5286,345.5116,344.519,345.3478,41123.0
2024-02-02 14:10:00,358.3,359.37,358.22,358.76,27773.0,345.3092,346.3404,345.2321,345.7525,27773.0
2024-02-02 14:20:00,358.88,359.0,358.23,358.82,34502.0,345.8682,345.9838,345.2418,345.8104,34502.0
2024-02-02 14:30:00,358.77,359.38,358.54,359.18,35679.0,345.7622,346.3501,345.5405,346.1573,35679.0
2024-02-02 14:40:00,359.18,359.55,358.57,358.84,29528.0,346.1573,346.5139,345.5694,345.8296,29528.0
2024-02-02 14:50:00,358.82,358.86,358.09,358.8,32245.0,345.8104,345.8489,345.1068,345.7911,32245.0
2024-02-02 15:00:00,358.75,358.75,357.92,358.16,25194.0,345.7429,345.7429,344.943,345.1743,25194.0
2024-02-02 15:10:00,358.19,358.36,357.66,357.83,55632.0,345.2032,345.367,344.6924,344.8563,55632.0
2024-02-02 15:20:00,357.85,358.08,357.2,358.05,44988.0,344.8755,345.0972,344.2491,345.0683,44988.0
2024-02-02 15:30:00,358.11,358.2,357.29,357.29,48206.0,345.1261,345.2128,344.3358,344.3358,48206.0
2024-02-02 15:40:00,357.26,357.59,356.92,357.11,71327.0,344.3069,344.625,343.9793,344.1624,71327.0
2024-02-02 15:50:00,357.02,358.02,357.0,357.16,155564.0,344.0756,345.0394,344.0564,344.2106,155564.0
2024-02-05 09:30:00,353.66,355.55,352.01,353.62,100511.0,340.8375,342.6589,339.2473,340.7989,100511.0
2024-02-05 09:40:00,353.72,354.57,352.83,354.25,45072.0,340.8953,341.7145,340.0375,341.4061,45072.0
2024-02-05 09:50:00,354.39,354.56,353.67,354.56,31247.0,341.541,341.7048,340.8471,341.7048,31247.0
2024-02-05 10:00:00,354.56,354.57,352.5,352.82,46861.0,341.7048,341.7145,339.7195,340.0279,46861.0
2024-02-05 10:10:00,352.79,353.23,351.48,351.63,54864.0,339.999,340.423,338.7365,338.8811,54864.0
2024-02-05 10:20:00,351.53,351.92,351.29,351.69,41448.0,338.7847,339.1605,338.5534,338.9389,41448.0
2024-02-05 10:30:00,351.72,351.87,351.41,351.69,30091.0,338.9678,339.1124,338.669,338.9389,30091.0
2024-02-05 10:40:00,351.75,351.77,350.76,350.86,41435.0,338.9967,339.016,338.0426,338.139,41435.0
2024-02-05 10:50:00,350.86,351.72,350.78,351.6,31289.0,338.139,338.9678,338.0619,338.8521,31289.0
2024-02-05 11:00:00,351.62,352.25,351.48,352.19,22336.0,338.8714,339.4786,338.7365,339.4208,22336.0
2024-02-05 11:10:00,352.19,352.53,351.89,352.29,24147.0,339.4208,339.7484,339.1316,339.5171,24147.0
2024-02-05 11:20:00,352.41,352.52,352.01,352.06,18780.0,339.6328,339.7388,339.2473,339.2955,18780.0
2024-02-05 11:30:00,352.15,352.56,352.13,352.35,12307.0,339.3822,339.7773,339.3629,339.575,12307.0
2024-02-05 11:40:00,352.36,352.36,352.0,352.03,18519.0,339.5846,339.5846,339.2376,339.2666,18519.0
2024-02-05 11:50:00,352.11,352.17,351.86,351.98,16979.0,339.3437,339.4015,339.1027,339.2184,16979.0
2024-02-05 12:00:00,351.95,352.05,351.62,352.05,14217.0,339.1895,339.2858,338.8714,339.2858,14217.0
2024-02-05 12:10:00,351.97,352.32,351.93,352.23,22777.0,339.2087,339.546,339.1702,339.4593,22777.0
2024-02-05 12:20:00,352.28,353.11,351.93,353.11,13319.0,339.5075,340.3074,339.1702,340.3074,13319.0
2024-02-05 12:30:00,353.22,353.88,353.21,353.74,9532.0,340.4134,341.0495,340.4038,340.9146,9532.0
2024-02-05 12:40:00,353.77,353.95,353.62,353.93,17106.0,340.9435,341.1169,340.7989,341.0977,17106.0
2024-02-05 12:50:00,353.95,354.22,353.77,354.22,8740.0,341.1169,341.3772,340.9435,341.3772,8740.0
2024-02-05 13:00:00,354.16,354.63,353.95,354.41,19142.0,341.3193,341.7723,341.1169,341.5603,19142.0
2024-02-05 13:10:00,354.38,354.59,354.23,354.4,18006.0,341.5313,341.7337,341.3868,341.5506,18006.0
2024-02-05 13:20:00,354.43,354.43,353.55,353.55,19604.0,341.5795,341.5795,340.7314,340.7314,19604.0
2024-02-05 13:30:00,353.58,354.3,353.56,354.3,14160.0,340.7604,341.4542,340.7411,341.4542,14160.0
2024-02-05 13:40:00,354.36,354.71,354.17,354.54,11752.0,341.5121,341.8494,341.329,341.6855,11752.0
2024-02-05 13:50:00,354.52,354.64,354.39,354.59,10549.0,341.6663,341.7819,341.541,341.7337,10549.0
2024-02-05 14:00:00,354.64,354.82,354.41,354.75,9858.0,341.7819,341.9554,341.5603,341.8879,9858.0
2024-02-05 14:10:00,354.79,355.04,354.61,355.0,14406.0,341.9265,342.1674,341.753,342.1289,14406.0
2024-02-05 14:20:00,355.04,355.46,355.04,355.15,14430.0,342.1674,342.5722,342.1674,342.2734,14430.0
2024-02-05 14:30:00,355.22,355.65,355.16,355.54,12745.0,342.3409,342.7553,342.2831,342.6493,12745.0
2024-02-05 14:40:00,355.55,356.07,355.54,355.98,11585.0,342.6589,343.1601,342.6493,343.0733,11585.0
2024-02-05 14:50:00,355.95,355.98,355.78,355.85,16852.0,343.0444,343.0733,342.8806,342.9481,16852.0
2024-02-05 15:00:00,355.84,356.01,355.3,355.32,16098.0,342.9384,343.1023,342.418,342.4373,16098.0
2024-02-05 15:10:00,355.28,355.39,354.92,355.04,31861.0,342.3987,342.5047,342.0518,342.1674,31861.0
2024-02-05 15:20:00,355.02,355.61,355.0,355.48,18383.0,342.1481,342.7168,342.1289,342.5915,18383.0
2024-02-05 15:30:00,355.52,355.8,355.14,355.17,21100.0,342.63,342.8999,342.2638,342.2927,21100.0
2024-02-05 15:40:00,355.15,355.24,354.56,354.56,30705.0,342.2734,342.3602,341.7048,341.7048,30705.0
2024-02-05 15:50:00,354.58,355.69,354.58,355.1,146587.0,341.7241,342.7939,341.7241,342.2252,146587.0
2024-02-06 09:30:00,354.85,357.44,354.3,356.93,50844.0,341.9843,344.4804,341.4542,343.9889,50844.0
2024-02-06 09:40:00,356.86,358.0,356.5,357.72,25888.0,343.9214,345.0201,343.5745,344.7503,25888.0
2024-02-06 09:50:00,357.67,357.92,356.97,357.07,52290.0,344.7021,344.943,344.0274,344.1238,52290.0
2024-02-06 10:00:00,357.01,357.07,356.1,356.47,23994.0,344.066,344.1238,343.189,343.5456,23994.0
2024-02-06 10:10:00,356.34,356.56,355.75,355.88,22950.0,343.4203,343.6323,342.8517,342.977,22950.0
2024-02-06 10:20:00,355.94,355.94,354.79,354.79,82200.0,343.0348,343.0348,341.9265,341.9265,82200.0
2024-02-06 10:30:00,354.92,355.79,354.79,355.47,44328.0,342.0518,342.8902,341.9265,342.5818,44328.0
2024-02-06 10:40:00,355.49,356.5,355.36,355.8,13461.0,342.6011,343.5745,342.4758,342.8999,13461.0
2024-02-06 10:50:00,355.97,356.44,355.73,356.12,13418.0,343.0637,343.5167,342.8324,343.2083,13418.0
2024-02-06 11:00:00,356.03,356.2,355.67,355.94,18401.0,343.1215,343.2854,342.7746,343.0348,18401.0
2024-02-06 11:10:00,355.86,356.55,355.86,356.26,19616.0,342.9577,343.6227,342.9577,343.3432,19616.0
2024-02-06 11:20:00,356.48,356.65,356.07,356.46,15199.0,343.5552,343.719,343.1601,343.5359,15199.0
2024-02-06 11:30:00,356.4,356.68,355.92,355.96,15272.0,343.4781,343.748,343.0155,343.0541,15272.0
2024-02-06 11:40:00,355.86,355.9,355.33,355.61,22131.0,342.9577,342.9962,342.4469,342.7168,22131.0
2024-02-06 11:50:00,355.63,355.64,355.04,355.05,22835.0,342.736,342.7457,342.1674,342.1771,22835.0
2024-02-06 12:00:00,355.08,355.44,354.94,355.42,22176.0,342.206,342.5529,342.071,342.5336,22176.0
2024-02-06 12:10:00,355.24,355.49,355.01,355.37,11713.0,342.3602,342.6011,342.1385,342.4855,11713.0
2024-02-06 12:20:00,355.23,355.97,355.05,355.93,17946.0,342.3505,343.0637,342.1771,343.0252,17946.0
2024-02-06 12:30:00,356.06,356.07,355.36,355.48,21277.0,343.1504,343.1601,342.4758,342.5915,21277.0
2024-02-06 12:40:00,355.47,355.71,355.26,355.34,16162.0,342.5818,342.8131,342.3794,342.4565,16162.0
2024-02-06 12:50:00,355.38,355.52,355.07,355.16,29871.0,342.4951,342.63,342.1963,342.2831,29871.0
2024-02-06 13:00:00,355.19,355.23,354.9,355.08,31826.0,342.312,342.3505,342.0325,342.206,31826.0
2024-02-06 13:10:00,355.05,355.05,354.5,354.58,16175.0,342.1771,342.1771,341.647,341.7241,16175.0
2024-02-06 13:20:00,354.52,354.98,354.38,354.98,9662.0,341.6663,342.1096,341.5313,342.1096,9662.0
2024-02-06 13:30:00,354.98,355.3,354.81,355.26,15847.0,342.1096,342.418,341.9458,342.3794,15847.0
2024-02-06 13:40:00,355.17,355.36,355.06,355.1,9870.0,342.2927,342.4758,342.1867,342.2252,9870.0
2024-02-06 13:50:00,355.16,355.32,355.05,355.2,22248.0,342.2831,342.4373,342.1771,342.3216,22248.0
2024-02-06 14:00:00,355.25,355.25,354.39,354.49,14517.0,342.3698,342.3698,341.541,341.6374,14517.0
2024-02-06 14:10:00,354.39,354.62,354.3,354.58,13130.0,341.541,341.7626,341.4542,341.7241,13130.0
2024-02-06 14:20:00,354.61,355.15,354.58,354.83,20762.0,341.753,342.2734,341.7241,341.965,20762.0
2024-02-06 14:30:00,354.84,354.89,354.52,354.59,14624.0,341.9747,342.0229,341.6663,341.7337,14624.0
2024-02-06 14:40:00,354.59,355.32,354.48,355.32,24218.0,341.7337,342.4373,341.6277,342.4373,24218.0
2024-02-06 14:50:00,355.36,355.93,355.28,355.91,9630.0,342.4758,343.0252,342.3987,343.0059,9630.0
2024-02-06 15:00:00,355.9,356.29,355.76,356.28,17504.0,342.9962,343.3721,342.8613,343.3625,17504.0
2024-02-06 15:10:00,356.22,356.35,356.02,356.11,14474.0,343.3046,343.4299,343.1119,343.1986,14474.0
2024-02-06 15:20:00,356.12,356.4,355.87,355.94,17316.0,343.2083,343.4781,342.9673,343.0348,17316.0
2024-02-06 15:30:00,355.9,356.0,355.67,355.74,19042.0,342.9962,343.0926,342.7746,342.842,19042.0
2024-02-06 15:40:00,355.73,355.87,355.44,355.64,33604.0,342.8324,342.9673,342.5529,342.7457,33604.0
2024-02-06 15:50:00,355.63,356.34,355.56,356.31,86323.0,342.736,343.4203,342.6686,343.3914,86323.0
2024-02-07 09:30:00,358.48,358.8,357.72,358.57,49500.0,345.4827,345.7911,344.7503,345.5694,49500.0
2024-02-07 09:40:00,358.48,359.68,358.47,359.46,58746.0,345.4827,346.6392,345.4731,346.4272,58746.0
2024-02-07 09:50:00,359.59,360.15,358.92,359.27,43442.0,346.5525,347.0921,345.9067,346.2441,43442.0
2024-02-07 10:00:00,359.19,360.21,359.06,360.06,33029.0,346.167,347.15,346.0417,347.0054,33029.0
2024-02-07 10:10:00,360.15,361.36,359.93,361.21,35258.0,347.0921,348.2583,346.8801,348.1137,35258.0
2024-02-07 10:20:00,361.29,362.21,360.94,362.06,29628.0,348.1908,349.0775,347.8535,348.9329,29628.0
2024-02-07 10:30:00,362.06,362.11,360.89,361.19,29557.0,348.9329,348.9811,347.8053,348.0944,29557.0
2024-02-07 10:40:00,361.18,361.39,360.81,361.38,23976.0,348.0848,348.2872,347.7282,348.2776,23976.0
2024-02-07 10:50:00,361.18,361.69,360.86,361.69,33230.0,348.0848,348.5763,347.7764,348.5763,33230.0
2024-02-07 11:00:00,361.62,362.04,361.03,361.75,30061.0,348.5089,348.9136,347.9402,348.6341,30061.0
2024-02-07 11:10:00,361.8,361.97,361.3,361.88,21613.0,348.6823,348.8462,348.2005,348.7594,21613.0
2024-02-07 11:20:00,361.73,362.2,361.51,361.86,21833.0,348.6149,349.0678,348.4028,348.7401,21833.0
2024-02-07 11:30:00,361.9,362.26,361.88,362.17,12086.0,348.7787,349.1256,348.7594,349.0389,12086.0
2024-02-07 11:40:00,362.18,362.41,361.75,361.9,23272.0,349.0485,349.2702,348.6341,348.7787,23272.0
2024-02-07 11:50:00,362.04,362.36,361.72,362.14,18039.0,348.9136,349.222,348.6052,349.01,18039.0
2024-02-07 12:00:00,362.2,362.36,362.12,362.32,20576.0,349.0678,349.222,348.9907,349.1835,20576.0
2024-02-07 12:10:00,362.3,362.65,362.13,362.48,22876.0,349.1642,349.5015,349.0004,349.3377,22876.0
2024-02-07 12:20:00,362.5,362.78,362.25,362.57,17766.0,349.3569,349.6268,349.116,349.4244,17766.0
2024-02-07 12:30:00,362.58,363.2,362.49,362.62,39689.0,349.434,350.0316,349.3473,349.4726,39689.0
2024-02-07 12:40:00,362.53,362.96,362.42,362.94,21344.0,349.3859,349.8003,349.2798,349.781,21344.0
2024-02-07 12:50:00,362.97,363.18,362.44,362.65,26525.0,349.8099,350.0123,349.2991,349.5015,26525.0
2024-02-07 13:00:00,362.7,363.49,362.68,363.05,26667.0,349.5497,350.3111,349.5304,349.887,26667.0
2024-02-07 13:10:00,363.13,363.58,363.13,363.27,30307.0,349.9641,350.3978,349.9641,350.099,30307.0
2024-02-07 13:20:00,363.22,363.31,363.06,363.31,13978.0,350.0508,350.1376,349.8966,350.1376,13978.0
2024-02-07 13:30:00,363.28,363.6,362.96,363.14,20138.0,350.1087,350.4171,349.8003,349.9737,20138.0
2024-02-07 13:40:00,363.18,363.18,362.75,363.1,16074.0,350.0123,350.0123,349.5979,349.9352,16074.0
2024-02-07 13:50:00,363.03,363.24,362.75,362.83,21811.0,349.8677,350.0701,349.5979,349.675,21811.0
2024-02-07 14:00:00,362.84,363.0,362.71,362.87,17394.0,349.6846,349.8388,349.5593,349.7135,17394.0
2024-02-07 14:10:00,362.92,363.23,362.82,362.9,34797.0,349.7617,350.0605,349.6653,349.7424,34797.0
2024-02-07 14:20:00,362.92,363.18,362.86,363.04,17667.0,349.7617,350.0123,349.7039,349.8774,17667.0
2024-02-07 14:30:00,363.07,363.25,362.89,363.11,26462.0,349.9063,350.0798,349.7328,349.9448,26462.0
2024-02-07 14:40:00,363.11,363.57,363.03,363.4,16495.0,349.9448,350.3881,349.8677,350.2243,16495.0
2024-02-07 14:50:00,363.41,363.55,363.36,363.51,14593.0,350.234,350.3689,350.1858,350.3303,14593.0
2024-02-07 15:00:00,363.46,363.63,363.29,363.38,24802.0,350.2821,350.446,350.1183,350.205,24802.0
2024-02-07 15:10:00,363.38,363.42,363.0,363.2,24631.0,350.205,350.2436,349.8388,350.0316,24631.0
2024-02-07 15:20:00,363.21,363.73,363.11,363.57,31340.0,350.0412,350.5423,349.9448,350.3881,31340.0
2024-02-07 15:30:00,363.6,363.6,362.87,363.13,27771.0,350.4171,350.4171,349.7135,349.9641,27771.0
2024-02-07 15:40:00,363.14,363.33,362.99,363.21,48642.0,349.9737,350.1569,349.8292,350.0412,48642.0
2024-02-07 15:50:00,363.2,363.31,362.56,362.71,167088.0,350.0316,350.1376,349.4148,349.5593,167088.0
2024-02-08 09:30:00,362.86,365.45,362.21,363.63,62889.0,349.7039,352.2,349.0775,350.446,62889.0
2024-02-08 09:40:00,363.96,364.82,363.85,364.14,28188.0,350.764,351.5928,350.658,350.9375,28188.0
2024-02-08 09:50:00,364.02,364.73,363.28,364.5,24523.0,350.8218,351.5061,350.1087,351.2844,24523.0
2024-02-08 10:00:00,364.44,365.49,364.22,365.45,56636.0,351.2266,352.2385,351.0146,352.2,56636.0
2024-02-08 10:10:00,365.34,365.65,364.47,365.0,37975.0,352.094,352.3927,351.2555,351.7663,37975.0
2024-02-08 10:20:00,365.07,365.07,364.29,364.56,29735.0,351.8338,351.8338,351.082,351.3423,29735.0
2024-02-08 10:30:00,364.5,364.7,363.76,364.02,34122.0,351.2844,351.4772,350.5713,350.8218,34122.0
2024-02-08 10:40:00,363.92,364.45,363.74,364.34,23736.0,350.7255,351.2362,350.552,351.1302,23736.0
2024-02-08 10:50:00,364.37,364.45,363.5,363.77,43559.0,351.1591,351.2362,350.3207,350.5809,43559.0
2024-02-08 11:00:00,363.69,363.87,363.36,363.44,20673.0,350.5038,350.6773,350.1858,350.2629,20673.0
2024-02-08 11:10:00,363.44,363.46,362.56,362.71,23218.0,350.2629,350.2821,349.4148,349.5593,23218.0
2024-02-08 11:20:00,362.65,362.94,362.29,362.6,22290.0,349.5015,349.781,349.1546,349.4533,22290.0
2024-02-08 11:30:00,362.55,362.59,362.16,362.31,27667.0,349.4051,349.4437,349.0293,349.1738,27667.0
2024-02-08 11:40:00,362.27,362.42,361.95,362.34,22350.0,349.1353,349.2798,348.8269,349.2027,22350.0
2024-02-08 11:50:00,362.35,362.75,362.21,362.65,21134.0,349.2124,349.5979,349.0775,349.5015,21134.0
2024-02-08 12:00:00,362.8,362.89,362.47,362.69,30810.0,349.6461,349.7328,349.328,349.5401,30810.0
2024-02-08 12:10:00,362.68,362.83,362.56,362.81,15977.0,349.5304,349.675,349.4148,349.6557,15977.0
2024-02-08 12:20:00,362.75,363.1,362.64,362.9,19506.0,349.5979,349.9352,349.4919,349.7424,19506.0
2024-02-08 12:30:00,362.9,363.0,362.5,362.69,22563.0,349.7424,349.8388,349.3569,349.5401,22563.0
2024-02-08 12:40:00,362.78,362.78,362.31,362.34,13455.0,349.6268,349.6268,349.1738,349.2027,13455.0
2024-02-08 12:50:00,362.24,362.35,362.02,362.03,19596.0,349.1064,349.2124,348.8943,348.904,19596.0
2024-02-08 13:00:00,362.01,362.73,361.98,362.61,17875.0,348.8847,349.5786,348.8558,349.463,17875.0
2024-02-08 13:10:00,362.63,362.73,362.26,362.38,10953.0,349.4822,349.5786,349.1256,349.2413,10953.0
2024-02-08 13:20:00,362.29,362.5,361.8,362.0,24729.0,349.1546,349.3569,348.6823,348.8751,24729.0
2024-02-08 13:30:00,361.96,362.21,361.64,362.01,14529.0,348.8365,349.0775,348.5281,348.8847,14529.0
2024-02-08 13:40:00,362.01,362.18,361.71,362.17,12904.0,348.8847,349.0485,348.5956,349.0389,12904.0
2024-02-08 13:50:00,362.05,362.76,362.05,362.76,15283.0,348.9233,349.6075,348.9233,349.6075,15283.0
2024-02-08 14:00:00,362.8,363.01,362.7,362.77,17298.0,349.6461,349.8485,349.5497,349.6172,17298.0
2024-02-08 14:10:00,362.75,363.11,362.73,362.85,15224.0,349.5979,349.9448,349.5786,349.6943,15224.0
2024-02-08 14:20:00,362.82,363.05,362.71,362.96,11250.0,349.6653,349.887,349.5593,349.8003,11250.0
2024-02-08 14:30:00,362.95,363.18,362.78,363.16,15678.0,349.7906,350.0123,349.6268,349.993,15678.0
2024-02-08 14:40:00,363.09,363.33,363.06,363.19,15699.0,349.9256,350.1569,349.8966,350.0219,15699.0
2024-02-08 14:50:00,363.09,363.49,363.09,363.32,27725.0,349.9256,350.3111,349.9256,350.1472,27725.0
2024-02-08 15:00:00,363.37,363.44,363.19,363.34,29764.0,350.1954,350.2629,350.0219,350.1665,29764.0
2024-02-08 15:10:00,363.38,363.78,363.35,363.77,25931.0,350.205,350.5905,350.1761,350.5809,25931.0
2024-02-08 15:20:00,363.73,363.8,363.55,363.57,26980.0,350.5423,350.6098,350.3689,350.3881,26980.0
2024-02-08 15:30:00,363.56,363.66,363.1,363.3,17366.0,350.3785,350.4749,349.9352,350.1279,17366.0
2024-02-08 15:40:00,363.32,363.53,363.03,363.04,36569.0,350.1472,350.3496,349.8677,349.8774,36569.0
2024-02-08 15:50:00,363.06,363.88,362.87,363.82,129641.0,349.8966,350.6869,349.7135,350.6291,129641.0
2024-02-09 09:30:00,364.13,364.43,362.37,362.57,53124.0,350.9278,351.217,349.2317,349.4244,53124.0
2024-02-09 09:40:00,362.57,362.72,361.23,361.57,29387.0,349.4244,349.569,348.133,348.4607,29387.0
2024-02-09 09:50:00,361.65,362.82,361.37,362.51,19972.0,348.5378,349.6653,348.2679,349.3666,19972.0
2024-02-09 10:00:00,362.73,362.95,362.26,362.49,19891.0,349.5786,349.7906,349.1256,349.3473,19891.0
2024-02-09 10:10:00,362.22,362.33,361.81,362.06,21277.0,349.0871,349.1931,348.692,348.9329,21277.0
2024-02-09 10:20:00,362.04,362.08,361.5,361.6,19121.0,348.9136,348.9522,348.3932,348.4896,19121.0
2024-02-09 10:30:00,361.72,362.78,361.72,362.62,27526.0,348.6052,349.6268,348.6052,349.4726,27526.0
2024-02-09 10:40:00,362.57,362.74,362.09,362.53,27667.0,349.4244,349.5882,348.9618,349.3859,27667.0
2024-02-09 10:50:00,362.62,362.64,361.99,362.36,12796.0,349.4726,349.4919,348.8654,349.222,12796.0
2024-02-09 11:00:00,362.36,362.57,361.97,362.09,11888.0,349.222,349.4244,348.8462,348.9618,11888.0
2024-02-09 11:10:00,362.08,362.12,361.54,361.54,12430.0,348.9522,348.9907,348.4318,348.4318,12430.0
2024-02-09 11:20:00,361.5,361.58,361.18,361.36,17133.0,348.3932,348.4703,348.0848,348.2583,17133.0
2024-02-09 11:30:00,361.49,361.54,361.12,361.51,12776.0,348.3836,348.4318,348.027,348.4028,12776.0
2024-02-09 11:40:00,361.5,361.58,361.18,361.38,12574.0,348.3932,348.4703,348.0848,348.2776,12574.0
2024-02-09 11:50:00,361.36,361.39,360.8,361.17,19434.0,348.2583,348.2872,347.7186,348.0752,19434.0
2024-02-09 12:00:00,361.23,361.38,361.1,361.18,17355.0,348.133,348.2776,348.0077,348.0848,17355.0
2024-02-09 12:10:00,361.24,361.61,361.19,361.44,7822.0,348.1426,348.4992,348.0944,348.3354,7822.0
2024-02-09 12:20:00,361.44,362.52,361.44,362.49,37211.0,348.3354,349.3762,348.3354,349.3473,37211.0
2024-02-09 12:30:00,362.53,362.71,362.05,362.3,27536.0,349.3859,349.5593,348.9233,349.1642,27536.0
2024-02-09 12:40:00,362.31,362.47,362.06,362.47,27865.0,349.1738,349.328,348.9329,349.328,27865.0
2024-02-09 12:50:00,362.47,362.48,362.11,362.48,9988.0,349.328,349.3377,348.9811,349.3377,9988.0
2024-02-09 13:00:00,362.48,362.71,362.38,362.71,20121.0,349.3377,349.5593,349.2413,349.5593,20121.0
2024-02-09 13:10:00,362.75,362.92,362.63,362.75,10944.0,349.5979,349.7617,349.4822,349.5979,10944.0
2024-02-09 13:20:00,362.81,363.07,362.75,362.99,9537.0,349.6557,349.9063,349.5979,349.8292,9537.0
2024-02-09 13:30:00,363.07,363.13,362.66,362.9,13878.0,349.9063,349.9641,349.5111,349.7424,13878.0
2024-02-09 13:40:00,362.92,362.98,362.73,362.91,11605.0,349.7617,349.8195,349.5786,349.7521,11605.0
2024-02-09 13:50:00,362.91,362.91,362.49,362.6,25812.0,349.7521,349.7521,349.3473,349.4533,25812.0
2024-02-09 14:00:00,362.62,363.06,362.62,362.67,18160.0,349.4726,349.8966,349.4726,349.5208,18160.0
2024-02-09 14:10:00,362.64,363.18,362.64,363.1,15255.0,349.4919,350.0123,349.4919,349.9352,15255.0
2024-02-09 14:20:00,363.1,363.38,363.05,363.07,12789.0,349.9352,350.205,349.887,349.9063,12789.0
2024-02-09 14:30:00,363.16,363.56,363.16,363.56,9384.0,349.993,350.3785,349.993,350.3785,9384.0
2024-02-09 14:40:00,363.62,363.99,363.55,363.61,12970.0,350.4363,350.7929,350.3689,350.4267,12970.0
2024-02-09 14:50:00,363.66,363.87,363.63,363.67,18585.0,350.4749,350.6773,350.446,350.4845,18585.0
2024-02-09 15:00:00,363.65,363.69,363.13,363.56,25727.0,350.4652,350.5038,349.9641,350.3785,25727.0
2024-02-09 15:10:00,363.6,363.71,363.09,363.3,24869.0,350.4171,350.5231,349.9256,350.1279,24869.0
2024-02-09 15:20:00,363.32,363.32,362.96,363.18,12856.0,350.1472,350.1472,349.8003,350.0123,12856.0
2024-02-09 15:30:00,363.15,363.17,362.69,362.87,24948.0,349.9834,350.0027,349.5401,349.7135,24948.0
2024-02-09 15:40:00,362.87,362.99,362.62,362.63,28664.0,349.7135,349.8292,349.4726,349.4822,28664.0
2024-02-09 15:50:00,362.61,363.56,362.59,363.13,138242.0,349.463,350.3785,349.4437,349.9641,138242.0
2024-02-12 09:30:00,364.22,366.35,364.05,365.85,88677.0,351.0146,353.0674,350.8507,352.5855,88677.0
2024-02-12 09:40:00,365.86,365.86,364.65,365.6,29722.0,352.5951,352.5951,351.429,352.3445,29722.0
2024-02-12 09:50:00,365.47,366.73,365.47,366.43,42183.0,352.2193,353.4336,352.2193,353.1445,42183.0
2024-02-12 10:00:00,366.51,366.65,365.28,365.52,42782.0,353.2216,353.3565,352.0362,352.2674,42782.0
2024-02-12 10:10:00,365.53,366.57,365.45,366.57,25906.0,352.2771,353.2794,352.2,353.2794,25906.0
2024-02-12 10:20:00,366.61,367.09,366.35,366.83,34237.0,353.3179,353.7805,353.0674,353.53,34237.0
2024-02-12 10:30:00,366.99,367.8,366.98,367.48,49357.0,353.6842,354.4648,353.6745,354.1564,49357.0
2024-02-12 10:40:00,367.53,367.81,367.2,367.21,30386.0,354.2046,354.4744,353.8865,353.8962,30386.0
2024-02-12 10:50:00,367.24,367.78,367.15,367.77,28058.0,353.9251,354.4455,353.8384,354.4359,28058.0
2024-02-12 11:00:00,367.71,368.72,367.37,368.39,44981.0,354.378,355.3514,354.0504,355.0334,44981.0
2024-02-12 11:10:00,368.38,368.72,368.02,368.15,39543.0,355.0238,355.3514,354.6768,354.8021,39543.0
2024-02-12 11:20:00,368.09,368.15,367.74,368.13,26979.0,354.7443,354.8021,354.407,354.7828,26979.0
2024-02-12 11:30:00,368.13,368.59,367.97,368.07,19882.0,354.7828,355.2261,354.6286,354.725,19882.0
2024-02-12 11:40:00,368.12,368.2,367.54,367.71,10839.0,354.7732,354.8503,354.2142,354.378,10839.0
2024-02-12 11:50:00,367.65,367.75,367.45,367.65,26525.0,354.3202,354.4166,354.1275,354.3202,26525.0
2024-02-12 12:00:00,367.66,368.22,367.2,368.05,33149.0,354.3299,354.8696,353.8865,354.7057,33149.0
2024-02-12 12:10:00,368.06,368.15,367.45,367.71,13821.0,354.7154,354.8021,354.1275,354.378,13821.0
2024-02-12 12:20:00,367.62,367.88,366.95,367.15,13570.0,354.2913,354.5419,353.6456,353.8384,13570.0
2024-02-12 12:30:00,367.28,367.33,367.0,367.05,11253.0,353.9636,354.0118,353.6938,353.742,11253.0
2024-02-12 12:40:00,367.02,367.25,366.89,367.09,21771.0,353.7131,353.9347,353.5878,353.7805,21771.0
2024-02-12 12:50:00,367.18,367.3,367.02,367.3,14818.0,353.8673,353.9829,353.7131,353.9829,14818.0
2024-02-12 13:00:00,367.29,367.58,367.15,367.58,11559.0,353.9733,354.2528,353.8384,354.2528,11559.0
2024-02-12 13:10:00,367.62,367.94,367.42,367.9,14050.0,354.2913,354.5997,354.0986,354.5612,14050.0
2024-02-12 13:20:00,367.83,367.88,366.94,367.02,14814.0,354.4937,354.5419,353.636,353.7131,14814.0
2024-02-12 13:30:00,366.93,367.44,366.92,367.01,14796.0,353.6263,354.1178,353.6167,353.7034,14796.0
2024-02-12 13:40:00,367.02,367.29,366.85,367.2,13415.0,353.7131,353.9733,353.5492,353.8865,13415.0
2024-02-12 13:50:00,367.22,367.61,367.22,367.39,9540.0,353.9058,354.2817,353.9058,354.0696,9540.0
2024-02-12 14:00:00,367.35,367.78,367.27,367.69,13036.0,354.0311,354.4455,353.954,354.3588,13036.0
2024-02-12 14:10:00,367.62,367.69,366.17,366.17,14264.0,354.2913,354.3588,352.8939,352.8939,14264.0
2024-02-12 14:20:00,366.04,366.71,365.99,366.45,18040.0,352.7686,353.4143,352.7204,353.1637,18040.0
2024-02-12 14:30:00,366.38,366.63,366.22,366.42,14826.0,353.0963,353.3372,352.9421,353.1348,14826.0
2024-02-12 14:40:00,366.35,366.59,366.34,366.43,20946.0,353.0674,353.2987,353.0577,353.1445,20946.0
2024-02-12 14:50:00,366.38,366.62,366.14,366.35,13863.0,353.0963,353.3276,352.865,353.0674,13863.0
2024-02-12 15:00:00,366.38,366.48,366.22,366.25,18161.0,353.0963,353.1926,352.9421,352.971,18161.0
2024-02-12 15:10:00,366.3,366.43,366.21,366.39,13077.0,353.0192,353.1445,352.9324,353.1059,13077.0
2024-02-12 15:20:00,366.39,366.44,366.03,366.18,23100.0,353.1059,353.1541,352.759,352.9035,23100.0
2024-02-12 15:30:00,366.2,366.52,366.06,366.38,24467.0,352.9228,353.2312,352.7879,353.0963,24467.0
2024-02-12 15:40:00,366.35,366.56,365.88,365.88,45214.0,353.0674,353.2697,352.6144,352.6144,45214.0
2024-02-12 15:50:00,365.89,366.08,365.25,365.49,193422.0,352.624,352.8071,352.0072,352.2385,193422.0
2024-02-13 09:30:00,358.47,358.85,354.08,355.52,221970.0,345.4731,345.8393,341.2422,342.63,221970.0
2024-02-13 09:40:00,355.61,356.37,355.05,355.49,36240.0,342.7168,343.4492,342.1771,342.6011,36240.0
2024-02-13 09:50:00,355.5,355.87,353.93,354.05,56480.0,342.6107,342.9673,341.0977,341.2133,56480.0
2024-02-13 10:00:00,354.05,354.84,353.88,354.38,46963.0,341.2133,341.9747,341.0495,341.5313,46963.0
2024-02-13 10:10:00,354.35,354.98,353.92,354.98,34012.0,341.5024,342.1096,341.088,342.1096,34012.0
2024-02-13 10:20:00,355.12,356.38,354.71,356.32,31959.0,342.2445,343.4588,341.8494,343.401,31959.0
2024-02-13 10:30:00,356.38,357.17,356.27,356.98,35140.0,343.4588,344.2202,343.3528,344.0371,35140.0
2024-02-13 10:40:00,356.89,357.16,356.5,356.54,28086.0,343.9503,344.2106,343.5745,343.613,28086.0
2024-02-13 10:50:00,356.64,356.7,355.99,356.53,29132.0,343.7094,343.7672,343.083,343.6034,29132.0
2024-02-13 11:00:00,356.59,357.95,356.5,357.95,19052.0,343.6612,344.9719,343.5745,344.9719,19052.0
2024-02-13 11:10:00,357.93,358.19,357.52,358.05,31384.0,344.9526,345.2032,344.5575,345.0683,31384.0
2024-02-13 11:20:00,358.07,358.85,357.94,358.67,30600.0,345.0876,345.8393,344.9623,345.6658,30600.0
2024-02-13 11:30:00,358.65,359.24,358.39,358.98,27094.0,345.6465,346.2151,345.396,345.9646,27094.0
2024-02-13 11:40:00,359.01,359.43,358.82,359.22,18906.0,345.9935,346.3983,345.8104,346.1959,18906.0
2024-02-13 11:50:00,359.21,359.39,358.49,358.56,20131.0,346.1862,346.3597,345.4923,345.5598,20131.0
2024-02-13 12:00:00,358.52,358.63,358.2,358.49,11006.0,345.5212,345.6273,345.2128,345.4923,11006.0
2024-02-13 12:10:00,358.42,358.62,358.18,358.49,10605.0,345.4249,345.6176,345.1936,345.4923,10605.0
2024-02-13 12:20:00,358.52,358.98,358.22,358.42,12220.0,345.5212,345.9646,345.2321,345.4249,12220.0
2024-02-13 12:30:00,358.43,359.24,358.36,359.19,38930.0,345.4345,346.2151,345.367,346.167,38930.0
2024-02-13 12:40:00,359.2,359.23,358.84,359.03,21648.0,346.1766,346.2055,345.8296,346.0128,21648.0
2024-02-13 12:50:00,359.06,359.19,358.5,358.96,17309.0,346.0417,346.167,345.502,345.9453,17309.0
2024-02-13 13:00:00,358.95,359.08,358.61,358.74,26386.0,345.9357,346.0609,345.608,345.7333,26386.0
2024-02-13 13:10:00,358.62,359.13,358.55,359.1,15612.0,345.6176,346.1091,345.5502,346.0802,15612.0
2024-02-13 13:20:00,359.0,359.17,358.72,359.17,16013.0,345.9838,346.1477,345.714,346.1477,16013.0
2024-02-13 13:30:00,359.1,359.13,358.43,358.65,11984.0,346.0802,346.1091,345.4345,345.6465,11984.0
2024-02-13 13:40:00,358.73,358.73,358.18,358.18,8946.0,345.7236,345.7236,345.1936,345.1936,8946.0
2024-02-13 13:50:00,358.17,358.24,357.81,358.11,12925.0,345.1839,345.2514,344.837,345.1261,12925.0
2024-02-13 14:00:00,358.08,358.16,357.2,357.25,20436.0,345.0972,345.1743,344.2491,344.2973,20436.0
2024-02-13 14:10:00,357.28,357.28,356.26,356.45,19509.0,344.3262,344.3262,343.3432,343.5263,19509.0
2024-02-13 14:20:00,356.46,356.58,355.75,355.75,22048.0,343.5359,343.6516,342.8517,342.8517,22048.0
2024-02-13 14:30:00,355.73,356.62,355.72,356.62,18419.0,342.8324,343.6901,342.8228,343.6901,18419.0
2024-02-13 14:40:00,356.61,356.96,356.0,356.08,24453.0,343.6805,344.0178,343.0926,343.1697,24453.0
2024-02-13 14:50:00,356.08,356.21,355.61,355.78,28870.0,343.1697,343.295,342.7168,342.8806,28870.0
2024-02-13 15:00:00,355.8,356.13,355.53,355.97,19169.0,342.8999,343.2179,342.6397,343.0637,19169.0
2024-02-13 15:10:00,356.09,356.26,355.74,355.76,25334.0,343.1793,343.3432,342.842,342.8613,25334.0
2024-02-13 15:20:00,355.83,356.01,355.52,355.86,26233.0,342.9288,343.1023,342.63,342.9577,26233.0
2024-02-13 15:30:00,355.8,356.36,355.63,356.0,31247.0,342.8999,343.4396,342.736,343.0926,31247.0
2024-02-13 15:40:00,355.98,356.59,355.93,356.44,44814.0,343.0733,343.6612,343.0252,343.5167,44814.0
2024-02-13 15:50:00,356.4,357.63,356.02,357.58,135349.0,343.4781,344.6635,343.1119,344.6153,135349.0
2024-02-14 09:30:00,357.17,358.98,354.51,354.66,106144.0,344.2202,345.9646,341.6566,341.8012,106144.0
2024-02-14 09:40:00,354.54,355.58,353.98,354.5,74447.0,341.6855,342.6878,341.1459,341.647,74447.0
2024-02-14 09:50:00,354.54,355.52,354.2,355.15,36194.0,341.6855,342.63,341.3579,342.2734,36194.0
2024-02-14 10:00:00,355.31,356.0,355.05,356.0,36240.0,342.4276,343.0926,342.1771,343.0926,36240.0
2024-02-14 10:10:00,356.23,357.69,356.02,357.69,38772.0,343.3143,344.7213,343.1119,344.7213,38772.0
2024-02-14 10:20:00,357.65,358.23,356.9,357.04,24991.0,344.6828,345.2418,343.96,344.0949,24991.0
2024-02-14 10:30:00,357.04,357.85,356.9,357.34,22579.0,344.0949,344.8755,343.96,344.384,22579.0
2024-02-14 10:40:00,357.37,357.37,356.53,356.7,19383.0,344.4129,344.4129,343.6034,343.7672,19383.0
2024-02-14 10:50:00,356.76,356.77,356.27,356.33,24815.0,343.8251,343.8347,343.3528,343.4106,24815.0
2024-02-14 11:00:00,356.32,356.61,355.8,356.15,38980.0,343.401,343.6805,342.8999,343.2372,38980.0
2024-02-14 11:10:00,356.19,356.86,356.18,356.86,21767.0,343.2757,343.9214,343.2661,343.9214,21767.0
2024-02-14 11:20:00,356.81,357.18,356.49,356.98,31895.0,343.8732,344.2298,343.5648,344.0371,31895.0
2024-02-14 11:30:00,356.84,356.91,356.5,356.79,23822.0,343.9022,343.9696,343.5745,343.854,23822.0
2024-02-14 11:40:00,356.81,356.89,356.21,356.56,19478.0,343.8732,343.9503,343.295,343.6323,19478.0
2024-02-14 11:50:00,356.63,357.23,356.39,356.44,25645.0,343.6998,344.278,343.4685,343.5167,25645.0
2024-02-14 12:00:00,356.45,356.67,355.8,356.67,39253.0,343.5263,343.7383,342.8999,343.7383,39253.0
2024-02-14 12:10:00,356.73,357.2,356.7,357.12,15020.0,343.7961,344.2491,343.7672,344.172,15020.0
2024-02-14 12:20:00,357.07,357.6,357.01,357.52,33643.0,344.1238,344.6346,344.066,344.5575,33643.0
2024-02-14 12:30:00,357.53,357.81,357.32,357.49,15580.0,344.5671,344.837,344.3648,344.5286,15580.0
2024-02-14 12:40:00,357.47,357.89,357.47,357.78,13368.0,344.5093,344.9141,344.5093,344.8081,13368.0
2024-02-14 12:50:00,357.74,357.84,357.61,357.78,17090.0,344.7695,344.8659,344.6442,344.8081,17090.0
2024-02-14 13:00:00,357.82,358.0,357.52,357.74,24016.0,344.8466,345.0201,344.5575,344.7695,24016.0
2024-02-14 13:10:00,357.71,357.71,357.0,357.0,30034.0,344.7406,344.7406,344.0564,344.0564,30034.0
2024-02-14 13:20:00,357.02,357.36,356.78,357.36,18926.0,344.0756,344.4033,343.8443,344.4033,18926.0
2024-02-14 13:30:00,357.36,358.42,357.25,358.36,21576.0,344.4033,345.4249,344.2973,345.367,21576.0
2024-02-14 13:40:00,358.4,358.58,357.92,358.0,29332.0,345.4056,345.5791,344.943,345.0201,29332.0
2024-02-14 13:50:00,358.02,358.05,357.66,357.92,18240.0,345.0394,345.0683,344.6924,344.943,18240.0
2024-02-14 14:00:00,357.88,358.07,356.81,356.94,24191.0,344.9045,345.0876,343.8732,343.9985,24191.0
2024-02-14 14:10:00,356.86,357.77,356.86,357.56,25818.0,343.9214,344.7984,343.9214,344.5961,25818.0
2024-02-14 14:20:00,357.6,357.79,357.42,357.67,17466.0,344.6346,344.8177,344.4611,344.7021,17466.0
2024-02-14 14:30:00,357.67,358.05,357.66,357.67,22549.0,344.7021,345.0683,344.6924,344.7021,22549.0
2024-02-14 14:40:00,357.66,357.83,357.32,357.33,23176.0,344.6924,344.8563,344.3648,344.3744,23176.0
2024-02-14 14:50:00,357.36,357.57,357.19,357.41,19024.0,344.4033,344.6057,344.2395,344.4515,19024.0
2024-02-14 15:00:00,357.45,357.75,357.25,357.35,47407.0,344.49,344.7792,344.2973,344.3937,47407.0
2024-02-14 15:10:00,357.44,357.54,357.14,357.28,32065.0,344.4804,344.5768,344.1913,344.3262,32065.0
2024-02-14 15:20:00,357.33,358.23,357.2,357.88,30336.0,344.3744,345.2418,344.2491,344.9045,30336.0
2024-02-14 15:30:00,357.97,358.01,357.31,357.81,29758.0,344.9912,345.0297,344.3551,344.837,29758.0
2024-02-14 15:40:00,357.74,357.93,357.52,357.59,52578.0,344.7695,344.9526,344.5575,344.625,52578.0
2024-02-14 15:50:00,357.56,358.39,357.53,357.97,185139.0,344.5961,345.396,344.5671,344.9912,185139.0
2024-02-15 09:30:00,358.9,361.08,358.24,358.34,80855.0,345.8875,347.9884,345.2514,345.3478,80855.0
2024-02-15 09:40:00,358.33,359.64,357.56,358.79,30559.0,345.3381,346.6006,344.5961,345.7815,30559.0
2024-02-15 09:50:00,358.72,358.72,357.31,357.58,37075.0,345.714,345.714,344.3551,344.6153,37075.0
2024-02-15 10:00:00,357.84,358.0,356.85,357.99,37278.0,344.8659,345.0201,343.9118,345.0105,37278.0
2024-02-15 10:10:00,358.0,359.34,357.64,359.25,43273.0,345.0201,346.3115,344.6732,346.2248,43273.0
2024-02-15 10:20:00,359.35,359.56,358.51,358.54,27997.0,346.3212,346.5235,345.5116,345.5405,27997.0
2024-02-15 10:30:00,358.51,358.94,358.26,358.68,29404.0,345.5116,345.926,345.2707,345.6754,29404.0
2024-02-15 10:40:00,358.63,358.7,358.11,358.29,16889.0,345.6273,345.6947,345.1261,345.2996,16889.0
2024-02-15 10:50:00,358.27,359.1,358.22,358.96,20547.0,345.2803,346.0802,345.2321,345.9453,20547.0
2024-02-15 11:00:00,358.96,359.26,357.82,358.16,20155.0,345.9453,346.2344,344.8466,345.1743,20155.0
2024-02-15 11:10:00,358.24,358.92,358.22,358.71,19339.0,345.2514,345.9067,345.2321,345.7044,19339.0
2024-02-15 11:20:00,358.61,359.0,358.48,358.96,30486.0,345.608,345.9838,345.4827,345.9453,30486.0
2024-02-15 11:30:00,358.83,359.56,358.78,359.56,25037.0,345.82,346.5235,345.7718,346.5235,25037.0
2024-02-15 11:40:00,359.64,359.97,359.38,359.5,26949.0,346.6006,346.9187,346.3501,346.4657,26949.0
2024-02-15 11:50:00,359.57,359.8,359.09,359.73,37901.0,346.5332,346.7548,346.0706,346.6874,37901.0
2024-02-15 12:00:00,359.69,360.04,359.62,359.69,19778.0,346.6488,346.9861,346.5814,346.6488,19778.0
2024-02-15 12:10:00,359.72,359.98,359.66,359.9,16903.0,346.6777,346.9283,346.6199,346.8512,16903.0
2024-02-15 12:20:00,359.9,360.12,359.48,359.53,30515.0,346.8512,347.0632,346.4464,346.4946,30515.0
2024-02-15 12:30:00,359.6,359.81,359.43,359.7,13097.0,346.5621,346.7645,346.3983,346.6585,13097.0
2024-02-15 12:40:00,359.73,359.73,359.33,359.34,18282.0,346.6874,346.6874,346.3019,346.3115,18282.0
2024-02-15 12:50:00,359.43,359.87,359.36,359.58,16096.0,346.3983,346.8223,346.3308,346.5428,16096.0
2024-02-15 13:00:00,359.53,360.57,359.39,360.57,22502.0,346.4946,347.4969,346.3597,347.4969,22502.0
2024-02-15 13:10:00,360.58,360.99,360.41,360.48,21741.0,347.5066,347.9017,347.3427,347.4102,21741.0
2024-02-15 13:20:00,360.52,361.15,360.46,361.15,30435.0,347.4487,348.0559,347.3909,348.0559,30435.0
2024-02-15 13:30:00,361.17,361.3,360.42,360.45,19800.0,348.0752,348.2005,347.3524,347.3813,19800.0
2024-02-15 13:40:00,360.53,360.94,360.38,360.81,19844.0,347.4584,347.8535,347.3138,347.7282,19844.0
2024-02-15 13:50:00,360.8,361.0,360.38,360.54,19844.0,347.7186,347.9113,347.3138,347.468,19844.0
2024-02-15 14:00:00,360.61,361.02,360.55,360.55,27645.0,347.5355,347.9306,347.4776,347.4776,27645.0
2024-02-15 14:10:00,360.55,360.93,360.27,360.8,15209.0,347.4776,347.8439,347.2078,347.7186,15209.0
2024-02-15 14:20:00,360.69,360.73,360.01,360.08,22593.0,347.6126,347.6511,346.9572,347.0247,22593.0
2024-02-15 14:30:00,360.03,360.17,359.9,359.98,35884.0,346.9765,347.1114,346.8512,346.9283,35884.0
2024-02-15 14:40:00,360.0,360.78,359.89,360.77,18920.0,346.9476,347.6993,346.8416,347.6897,18920.0
2024-02-15 14:50:00,360.77,361.14,360.67,360.98,15510.0,347.6897,348.0463,347.5933,347.8921,15510.0
2024-02-15 15:00:00,361.03,361.21,360.76,361.17,17848.0,347.9402,348.1137,347.68,348.0752,17848.0
2024-02-15 15:10:00,361.17,361.63,361.17,361.42,26518.0,348.0752,348.5185,348.0752,348.3161,26518.0
2024-02-15 15:20:00,361.42,361.64,361.11,361.37,22564.0,348.3161,348.5281,348.0173,348.2679,22564.0
2024-02-15 15:30:00,361.37,361.41,360.91,360.98,27449.0,348.2679,348.3065,347.8246,347.8921,27449.0
2024-02-15 15:40:00,360.98,361.5,360.82,360.97,64756.0,347.8921,348.3932,347.7379,347.8824,64756.0
2024-02-15 15:50:00,360.98,361.35,360.75,361.08,155479.0,347.8921,348.2486,347.6704,347.9884,155479.0
2024-02-16 09:30:00,360.68,361.66,359.15,359.88,233461.0,347.6029,348.5474,346.1284,346.8319,233461.0
2024-02-16 09:40:00,360.1,361.65,359.78,361.63,68563.0,347.044,348.5378,346.7356,348.5185,68563.0
2024-02-16 09:50:00,361.79,361.79,359.77,360.09,52279.0,348.6727,348.6727,346.7259,347.0343,52279.0
2024-02-16 10:00:00,360.04,361.25,359.81,361.1,29394.0,346.9861,348.1523,346.7645,348.0077,29394.0
2024-02-16 10:10:00,361.0,361.68,360.7,361.64,54444.0,347.9113,348.5667,347.6222,348.5281,54444.0
2024-02-16 10:20:00,361.57,361.64,360.56,361.29,37999.0,348.4607,348.5281,347.4873,348.1908,37999.0
2024-02-16 10:30:00,361.29,362.22,361.1,362.19,44469.0,348.1908,349.0871,348.0077,349.0582,44469.0
2024-02-16 10:40:00,362.18,362.26,361.42,361.63,21371.0,349.0485,349.1256,348.3161,348.5185,21371.0
2024-02-16 10:50:00,361.71,361.94,361.51,361.79,26423.0,348.5956,348.8172,348.4028,348.6727,26423.0
2024-02-16 11:00:00,361.81,362.0,361.51,361.78,24188.0,348.692,348.8751,348.4028,348.663,24188.0
2024-02-16 11:10:00,361.8,362.12,361.59,362.11,23428.0,348.6823,348.9907,348.4799,348.9811,23428.0
2024-02-16 11:20:00,362.15,362.57,362.14,362.48,27030.0,349.0196,349.4244,349.01,349.3377,27030.0
2024-02-16 11:30:00,362.54,363.07,362.54,362.89,38890.0,349.3955,349.9063,349.3955,349.7328,38890.0
2024-02-16 11:40:00,362.89,363.37,362.87,363.33,23217.0,349.7328,350.1954,349.7135,350.1569,23217.0
2024-02-16 11:50:00,363.27,363.96,363.26,363.82,39699.0,350.099,350.764,350.0894,350.6291,39699.0
2024-02-16 12:00:00,363.77,363.99,363.3,363.5,60132.0,350.5809,350.7929,350.1279,350.3207,60132.0
2024-02-16 12:10:00,363.45,363.45,362.4,362.63,25246.0,350.2725,350.2725,349.2606,349.4822,25246.0
2024-02-16 12:20:00,362.62,363.14,362.58,363.13,24231.0,349.4726,349.9737,349.434,349.9641,24231.0
2024-02-16 12:30:00,363.18,363.46,363.12,363.28,22502.0,350.0123,350.2821,349.9545,350.1087,22502.0
2024-02-16 12:40:00,363.32,363.79,363.29,363.29,29927.0,350.1472,350.6002,350.1183,350.1183,29927.0
2024-02-16 12:50:00,363.36,363.47,362.51,362.61,34198.0,350.1858,350.2918,349.3666,349.463,34198.0
2024-02-16 13:00:00,362.59,362.59,361.31,362.19,49372.0,349.4437,349.4437,348.2101,349.0582,49372.0
2024-02-16 13:10:00,362.11,362.11,361.6,361.71,27693.0,348.9811,348.9811,348.4896,348.5956,27693.0
2024-02-16 13:20:00,361.66,362.84,361.52,362.77,42291.0,348.5474,349.6846,348.4125,349.6172,42291.0
2024-02-16 13:30:00,362.77,362.87,362.46,362.68,18507.0,349.6172,349.7135,349.3184,349.5304,18507.0
2024-02-16 13:40:00,362.72,362.73,362.4,362.54,17784.0,349.569,349.5786,349.2606,349.3955,17784.0
2024-02-16 13:50:00,362.54,363.2,362.53,363.02,23983.0,349.3955,350.0316,349.3859,349.8581,23983.0
2024-02-16 14:00:00,363.15,363.47,363.09,363.36,16735.0,349.9834,350.2918,349.9256,350.1858,16735.0
2024-02-16 14:10:00,363.42,363.5,363.31,363.36,22563.0,350.2436,350.3207,350.1376,350.1858,22563.0
2024-02-16 14:20:00,363.33,363.67,363.13,363.18,24276.0,350.1569,350.4845,349.9641,350.0123,24276.0
2024-02-16 14:30:00,363.15,363.22,362.63,362.93,22258.0,349.9834,350.0508,349.4822,349.7714,22258.0
2024-02-16 14:40:00,362.87,362.98,361.08,361.32,42440.0,349.7135,349.8195,347.9884,348.2197,42440.0
2024-02-16 14:50:00,361.24,361.98,361.1,361.89,37333.0,348.1426,348.8558,348.0077,348.7691,37333.0
2024-02-16 15:00:00,361.89,362.4,361.71,362.1,45120.0,348.7691,349.2606,348.5956,348.9714,45120.0
2024-02-16 15:10:00,362.1,362.62,361.85,362.46,52111.0,348.9714,349.4726,348.7305,349.3184,52111.0
2024-02-16 15:20:00,362.52,362.81,362.36,362.5,42810.0,349.3762,349.6557,349.222,349.3569,42810.0
2024-02-16 15:30:00,362.57,363.1,362.42,362.78,65246.0,349.4244,349.9352,349.2798,349.6268,65246.0
2024-02-16 15:40:00,362.83,362.83,361.74,361.79,54016.0,349.675,349.675,348.6245,348.6727,54016.0
2024-02-16 15:50:00,361.81,362.8,361.72,362.18,195255.0,348.692,349.6461,348.6052,349.0485,195255.0
2024-02-20 09:30:00,355.31,362.8,354.55,358.48,287728.0,342.4276,349.6461,341.6952,345.4827,287728.0
2024-02-20 09:40:00,358.35,359.27,356.05,356.98,150392.0,345.3574,346.2441,343.1408,344.0371,150392.0
2024-02-20 09:50:00,357.06,360.75,356.78,358.84,140206.0,344.1142,347.6704,343.8443,345.8296,140206.0
2024-02-20 10:00:00,358.81,358.88,356.5,358.2,88224.0,345.8007,345.8682,343.5745,345.2128,88224.0
2024-02-20 10:10:00,358.25,358.57,357.45,357.76,52937.0,345.261,345.5694,344.49,344.7888,52937.0
2024-02-20 10:20:00,357.74,360.63,357.62,360.44,71120.0,344.7695,347.5547,344.6539,347.3716,71120.0
2024-02-20 10:30:00,360.5,361.46,359.39,361.46,77001.0,347.4295,348.3547,346.3597,348.3547,77001.0
2024-02-20 10:40:00,361.38,362.84,361.22,362.49,83583.0,348.2776,349.6846,348.1234,349.3473,83583.0
2024-02-20 10:50:00,362.49,364.21,362.49,364.05,85515.0,349.3473,351.0049,349.3473,350.8507,85515.0
2024-02-20 11:00:00,364.16,365.25,364.12,364.18,100121.0,350.9568,352.0072,350.9182,350.976,100121.0
2024-02-20 11:10:00,364.22,364.52,363.55,363.59,63141.0,351.0146,351.3037,350.3689,350.4074,63141.0
2024-02-20 11:20:00,363.65,363.93,363.27,363.44,48005.0,350.4652,350.7351,350.099,350.2629,48005.0
2024-02-20 11:30:00,363.49,363.6,362.04,362.22,41827.0,350.3111,350.4171,348.9136,349.0871,41827.0
2024-02-20 11:40:00,362.32,362.62,362.02,362.06,33587.0,349.1835,349.4726,348.8943,348.9329,33587.0
2024-02-20 11:50:00,362.0,362.34,361.7,361.83,36474.0,348.8751,349.2027,348.5859,348.7112,36474.0
2024-02-20 12:00:00,361.89,361.9,360.4,360.94,49185.0,348.7691,348.7787,347.3331,347.8535,49185.0
2024-02-20 12:10:00,360.84,361.65,360.61,361.56,36302.0,347.7571,348.5378,347.5355,348.451,36302.0
2024-02-20 12:20:00,361.49,361.64,360.33,360.89,52949.0,348.3836,348.5281,347.2656,347.8053,52949.0
2024-02-20 12:30:00,360.84,361.17,359.86,360.0,38620.0,347.7571,348.0752,346.8127,346.9476,38620.0
2024-02-20 12:40:00,360.08,360.85,360.08,360.73,26874.0,347.0247,347.7668,347.0247,347.6511,26874.0
2024-02-20 12:50:00,360.54,361.32,360.46,361.25,24064.0,347.468,348.2197,347.3909,348.1523,24064.0
2024-02-20 13:00:00,361.32,361.63,361.17,361.34,31388.0,348.2197,348.5185,348.0752,348.239,31388.0
2024-02-20 13:10:00,361.4,361.55,360.89,361.43,43549.0,348.2968,348.4414,347.8053,348.3257,43549.0
2024-02-20 13:20:00,361.41,361.88,361.28,361.46,60259.0,348.3065,348.7594,348.1812,348.3547,60259.0
2024-02-20 13:30:00,361.5,362.18,361.24,362.02,35353.0,348.3932,349.0485,348.1426,348.8943,35353.0
2024-02-20 13:40:00,362.03,363.45,362.03,363.33,30435.0,348.904,350.2725,348.904,350.1569,30435.0
2024-02-20 13:50:00,363.27,363.7,362.91,363.02,27684.0,350.099,350.5134,349.7521,349.8581,27684.0
2024-02-20 14:00:00,362.97,363.11,362.49,362.69,33172.0,349.8099,349.9448,349.3473,349.5401,33172.0
2024-02-20 14:10:00,362.66,363.27,362.41,363.23,46843.0,349.5111,350.099,349.2702,350.0605,46843.0
2024-02-20 14:20:00,363.26,363.35,362.87,363.24,32421.0,350.0894,350.1761,349.7135,350.0701,32421.0
2024-02-20 14:30:00,363.22,363.68,363.17,363.54,36190.0,350.0508,350.4942,350.0027,350.3592,36190.0
2024-02-20 14:40:00,363.58,364.1,363.42,364.09,37028.0,350.3978,350.8989,350.2436,350.8893,37028.0
2024-02-20 14:50:00,364.15,364.29,363.68,364.29,49828.0,350.9471,351.082,350.4942,351.082,49828.0
2024-02-20 15:00:00,364.24,364.36,363.71,363.79,37676.0,351.0339,351.1495,350.5231,350.6002,37676.0
2024-02-20 15:10:00,363.75,364.21,363.7,363.99,33057.0,350.5616,351.0049,350.5134,350.7929,33057.0
2024-02-20 15:20:00,364.03,364.16,363.74,363.93,37010.0,350.8315,350.9568,350.552,350.7351,37010.0
2024-02-20 15:30:00,363.96,363.98,362.07,362.25,67291.0,350.764,350.7833,348.9425,349.116,67291.0
2024-02-20 15:40:00,362.12,362.43,361.95,362.38,51268.0,348.9907,349.2895,348.8269,349.2413,51268.0
2024-02-20 15:50:00,362.31,362.74,361.85,362.73,200718.0,349.1738,349.5882,348.7305,349.5786,200718.0
2024-02-21 09:30:00,360.59,362.78,358.95,360.99,116223.0,347.5162,349.6268,345.9357,347.9017,116223.0
2024-02-21 09:40:00,360.66,361.39,359.93,360.29,60289.0,347.5837,348.2872,346.8801,347.2271,60289.0
2024-02-21 09:50:00,360.29,361.19,359.5,361.19,72968.0,347.2271,348.0944,346.4657,348.0944,72968.0
2024-02-21 10:00:00,361.12,363.65,360.71,363.51,51189.0,348.027,350.4652,347.6318,350.3303,51189.0
2024-02-21 10:10:00,363.38,363.7,362.68,363.06,47203.0,350.205,350.5134,349.5304,349.8966,47203.0
2024-02-21 10:20:00,363.13,364.24,363.12,363.5,39303.0,349.9641,351.0339,349.9545,350.3207,39303.0
2024-02-21 10:30:00,363.41,363.75,362.66,363.62,26550.0,350.234,350.5616,349.5111,350.4363,26550.0
2024-02-21 10:40:00,363.57,364.35,363.47,364.29,30698.0,350.3881,351.1399,350.2918,351.082,30698.0
2024-02-21 10:50:00,364.38,364.51,363.96,364.24,34967.0,351.1688,351.2941,350.764,351.0339,34967.0
2024-02-21 11:00:00,364.27,364.51,363.94,364.5,28327.0,351.0628,351.2941,350.7447,351.2844,28327.0
2024-02-21 11:10:00,364.57,365.11,364.37,364.43,76761.0,351.3519,351.8723,351.1591,351.217,76761.0
2024-02-21 11:20:00,364.38,364.6,363.55,363.69,24380.0,351.1688,351.3808,350.3689,350.5038,24380.0
2024-02-21 11:30:00,363.64,363.73,363.05,363.25,26773.0,350.4556,350.5423,349.887,350.0798,26773.0
2024-02-21 11:40:00,363.21,363.29,362.45,362.58,38666.0,350.0412,350.1183,349.3088,349.434,38666.0
2024-02-21 11:50:00,362.6,362.6,361.7,361.83,42045.0,349.4533,349.4533,348.5859,348.7112,42045.0
2024-02-21 12:00:00,361.83,362.2,361.24,361.54,30068.0,348.7112,349.0678,348.1426,348.4318,30068.0
2024-02-21 12:10:00,361.56,362.07,361.31,362.05,35979.0,348.451,348.9425,348.2101,348.9233,35979.0
2024-02-21 12:20:00,362.04,362.33,361.92,362.08,23574.0,348.9136,349.1931,348.798,348.9522,23574.0
2024-02-21 12:30:00,362.13,362.59,362.04,362.32,20432.0,349.0004,349.4437,348.9136,349.1835,20432.0
2024-02-21 12:40:00,362.3,362.57,362.0,362.48,25517.0,349.1642,349.4244,348.8751,349.3377,25517.0
2024-02-21 12:50:00,362.45,363.37,362.45,363.29,18125.0,349.3088,350.1954,349.3088,350.1183,18125.0
2024-02-21 13:00:00,363.31,363.52,362.46,362.53,55840.0,350.1376,350.34,349.3184,349.3859,55840.0
2024-02-21 13:10:00,362.54,363.28,362.46,363.11,26864.0,349.3955,350.1087,349.3184,349.9448,26864.0
2024-02-21 13:20:00,363.19,363.21,362.7,362.76,38088.0,350.0219,350.0412,349.5497,349.6075,38088.0
2024-02-21 13:30:00,362.78,363.13,362.71,363.01,19522.0,349.6268,349.9641,349.5593,349.8485,19522.0
2024-02-21 13:40:00,363.02,363.07,362.56,362.89,21957.0,349.8581,349.9063,349.4148,349.7328,21957.0
2024-02-21 13:50:00,362.92,363.26,362.92,363.18,17818.0,349.7617,350.0894,349.7617,350.0123,17818.0
2024-02-21 14:00:00,363.17,363.61,362.58,363.31,38957.0,350.0027,350.4267,349.434,350.1376,38957.0
2024-02-21 14:10:00,363.31,363.31,362.36,362.47,19441.0,350.1376,350.1376,349.222,349.328,19441.0
2024-02-21 14:20:00,362.47,362.59,361.95,362.13,22318.0,349.328,349.4437,348.8269,349.0004,22318.0
2024-02-21 14:30:00,362.12,362.32,361.57,361.72,23283.0,348.9907,349.1835,348.4607,348.6052,23283.0
2024-02-21 14:40:00,361.72,361.72,361.32,361.56,28337.0,348.6052,348.6052,348.2197,348.451,28337.0
2024-02-21 14:50:00,361.56,362.21,361.44,362.19,24896.0,348.451,349.0775,348.3354,349.0582,24896.0
2024-02-21 15:00:00,362.15,362.21,361.77,361.87,12701.0,349.0196,349.0775,348.6534,348.7498,12701.0
2024-02-21 15:10:00,361.88,362.0,361.5,361.63,27489.0,348.7594,348.8751,348.3932,348.5185,27489.0
2024-02-21 15:20:00,361.66,362.09,361.26,362.05,27026.0,348.5474,348.9618,348.1619,348.9233,27026.0
2024-02-21 15:30:00,362.05,363.17,362.01,362.97,38460.0,348.9233,350.0027,348.8847,349.8099,38460.0
2024-02-21 15:40:00,362.99,363.3,362.9,362.92,43979.0,349.8292,350.1279,349.7424,349.7617,43979.0
2024-02-21 15:50:00,362.99,364.54,362.95,364.07,133657.0,349.8292,351.323,349.7906,350.87,133657.0
2024-02-22 09:30:00,367.44,369.73,367.15,368.54,119765.0,354.1178,356.3248,353.8384,355.178,119765.0
2024-02-22 09:40:00,368.41,369.21,367.72,368.53,75093.0,355.0527,355.8237,354.3877,355.1683,75093.0
2024-02-22 09:50:00,368.31,370.71,368.3,370.06,59681.0,354.9563,357.2693,354.9467,356.6428,59681.0
2024-02-22 10:00:00,369.97,370.01,368.01,368.17,44188.0,356.5561,356.5947,354.6672,354.8214,44188.0
2024-02-22 10:10:00,368.24,368.91,368.05,368.51,30843.0,354.8888,355.5345,354.7057,355.149,30843.0
2024-02-22 10:20:00,368.5,369.29,368.49,369.23,37648.0,355.1394,355.9008,355.1298,355.8429,37648.0
2024-02-22 10:30:00,369.22,369.54,368.81,368.81,30210.0,355.8333,356.1417,355.4382,355.4382,30210.0
2024-02-22 10:40:00,368.86,369.15,368.03,368.03,18977.0,355.4864,355.7658,354.6864,354.6864,18977.0
2024-02-22 10:50:00,368.1,368.28,367.9,368.03,16901.0,354.7539,354.9274,354.5612,354.6864,16901.0
2024-02-22 11:00:00,368.02,368.37,367.79,367.9,18504.0,354.6768,355.0141,354.4551,354.5612,18504.0
2024-02-22 11:10:00,367.86,368.76,367.85,368.7,24959.0,354.5226,355.39,354.513,355.3322,24959.0
2024-02-22 11:20:00,368.7,368.72,368.25,368.39,23820.0,355.3322,355.3514,354.8985,355.0334,23820.0
2024-02-22 11:30:00,368.46,368.85,368.46,368.75,26115.0,355.1009,355.4767,355.1009,355.3803,26115.0
2024-02-22 11:40:00,368.75,368.76,368.06,368.36,24278.0,355.3803,355.39,354.7154,355.0045,24278.0
2024-02-22 11:50:00,368.38,368.77,368.29,368.47,17647.0,355.0238,355.3996,354.937,355.1105,17647.0
2024-02-22 12:00:00,368.49,368.49,368.11,368.22,16477.0,355.1298,355.1298,354.7635,354.8696,16477.0
2024-02-22 12:10:00,368.25,368.26,367.71,368.04,29383.0,354.8985,354.9081,354.378,354.6961,29383.0
2024-02-22 12:20:00,368.05,368.69,367.97,368.63,19388.0,354.7057,355.3225,354.6286,355.2647,19388.0
2024-02-22 12:30:00,368.7,368.97,368.41,368.77,27912.0,355.3322,355.5924,355.0527,355.3996,27912.0
2024-02-22 12:40:00,368.81,368.86,368.27,368.63,19280.0,355.4382,355.4864,354.9177,355.2647,19280.0
2024-02-22 12:50:00,368.58,369.05,368.51,368.94,26542.0,355.2165,355.6695,355.149,355.5635,26542.0
2024-02-22 13:00:00,368.97,369.11,368.64,368.85,22491.0,355.5924,355.7273,355.2743,355.4767,22491.0
2024-02-22 13:10:00,368.84,369.44,368.52,369.39,32193.0,355.4671,356.0453,355.1587,355.9971,32193.0
2024-02-22 13:20:00,369.41,370.12,369.37,370.1,25031.0,356.0164,356.7007,355.9779,356.6814,25031.0
2024-02-22 13:30:00,370.14,370.87,370.08,370.87,24492.0,356.7199,357.4235,356.6621,357.4235,24492.0
2024-02-22 13:40:00,370.83,371.38,370.78,371.27,35237.0,357.3849,357.915,357.3367,357.809,35237.0
2024-02-22 13:50:00,371.29,371.46,371.09,371.29,24621.0,357.8282,357.9921,357.6355,357.8282,24621.0
2024-02-22 14:00:00,371.26,371.85,371.18,371.68,23273.0,357.7993,358.3679,357.7222,358.2041,23273.0
2024-02-22 14:10:00,371.7,372.13,371.65,371.9,43589.0,358.2234,358.6378,358.1752,358.4161,43589.0
2024-02-22 14:20:00,371.89,372.94,371.89,372.89,43655.0,358.4065,359.4184,358.4065,359.3702,43655.0
2024-02-22 14:30:00,372.95,372.96,371.45,371.66,22837.0,359.4281,359.4377,357.9824,358.1848,22837.0
2024-02-22 14:40:00,371.68,371.85,371.21,371.34,18030.0,358.2041,358.3679,357.7511,357.8764,18030.0
2024-02-22 14:50:00,371.27,371.48,370.73,370.99,30891.0,357.809,358.0114,357.2886,357.5391,30891.0
2024-02-22 15:00:00,370.99,371.17,370.67,370.7,27740.0,357.5391,357.7126,357.2307,357.2596,27740.0
2024-02-22 15:10:00,370.65,370.82,370.37,370.82,24784.0,357.2115,357.3753,356.9416,357.3753,24784.0
2024-02-22 15:20:00,370.81,371.06,370.66,370.79,31705.0,357.3657,357.6066,357.2211,357.3464,31705.0
2024-02-22 15:30:00,370.79,370.87,370.13,370.87,47489.0,357.3464,357.4235,356.7103,357.4235,47489.0
2024-02-22 15:40:00,370.89,370.98,370.21,370.5,69632.0,357.4428,357.5295,356.7874,357.0669,69632.0
2024-02-22 15:50:00,370.5,372.07,370.41,371.3,229662.0,357.0669,358.58,356.9802,357.8379,229662.0
2024-02-23 09:30:00,372.08,374.25,371.42,372.21,73071.0,358.5896,360.6809,357.9535,358.7149,73071.0
2024-02-23 09:40:00,372.16,372.51,371.7,372.26,36257.0,358.6667,359.004,358.2234,358.7631,36257.0
2024-02-23 09:50:00,372.01,373.11,371.85,372.98,35344.0,358.5221,359.5823,358.3679,359.457,35344.0
2024-02-23 10:00:00,373.13,373.13,371.9,372.83,31159.0,359.6015,359.6015,358.4161,359.3124,31159.0
2024-02-23 10:10:00,372.81,372.97,372.23,372.24,20132.0,359.2931,359.4473,358.7342,358.7438,20132.0
2024-02-23 10:20:00,372.43,373.43,372.37,372.47,51191.0,358.9269,359.8907,358.8691,358.9655,51191.0
2024-02-23 10:30:00,372.5,372.62,372.0,372.56,57946.0,358.9944,359.11,358.5125,359.0522,57946.0
2024-02-23 10:40:00,372.51,372.62,371.93,371.93,21438.0,359.004,359.11,358.445,358.445,21438.0
2024-02-23 10:50:00,371.98,372.24,371.2,372.24,20042.0,358.4932,358.7438,357.7415,358.7438,20042.0
2024-02-23 11:00:00,372.23,372.26,371.4,372.02,23182.0,358.7342,358.7631,357.9343,358.5318,23182.0
2024-02-23 11:10:00,372.09,372.32,371.56,371.56,15956.0,358.5992,358.8209,358.0885,358.0885,15956.0
2024-02-23 11:20:00,371.55,372.25,371.45,371.52,18296.0,358.0788,358.7534,357.9824,358.0499,18296.0
2024-02-23 11:30:00,371.58,371.77,371.17,371.38,75869.0,358.1077,358.2908,357.7126,357.915,75869.0
2024-02-23 11:40:00,371.39,371.59,370.85,371.24,18577.0,357.9246,358.1174,357.4042,357.7801,18577.0
2024-02-23 11:50:00,371.25,371.58,371.07,371.53,24676.0,357.7897,358.1077,357.6162,358.0595,24676.0
2024-02-23 12:00:00,371.34,372.14,371.3,371.94,72517.0,357.8764,358.6474,357.8379,358.4547,72517.0
2024-02-23 12:10:00,372.06,372.2,371.7,371.84,18575.0,358.5703,358.7053,358.2234,358.3583,18575.0
2024-02-23 12:20:00,371.93,372.15,371.66,371.68,17455.0,358.445,358.6571,358.1848,358.2041,17455.0
2024-02-23 12:30:00,371.71,371.98,371.61,371.87,24417.0,358.233,358.4932,358.1366,358.3872,24417.0
2024-02-23 12:40:00,371.82,371.94,371.55,371.94,12568.0,358.339,358.4547,358.0788,358.4547,12568.0
2024-02-23 12:50:00,371.91,371.91,371.5,371.67,9935.0,358.4258,358.4258,358.0306,358.1945,9935.0
2024-02-23 13:00:00,371.65,371.76,371.19,371.25,76146.0,358.1752,358.2812,357.7319,357.7897,76146.0
2024-02-23 13:10:00,371.28,371.94,371.26,371.89,10144.0,357.8186,358.4547,357.7993,358.4065,10144.0
2024-02-23 13:20:00,371.94,372.07,371.89,372.01,10945.0,358.4547,358.58,358.4065,358.5221,10945.0
2024-02-23 13:30:00,371.97,371.97,371.61,371.66,17751.0,358.4836,358.4836,358.1366,358.1848,17751.0
2024-02-23 13:40:00,371.66,371.66,371.22,371.32,11340.0,358.1848,358.1848,357.7608,357.8572,11340.0
2024-02-23 13:50:00,371.34,371.38,370.9,371.1,13689.0,357.8764,357.915,357.4524,357.6451,13689.0
2024-02-23 14:00:00,371.08,371.21,370.63,370.68,22594.0,357.6259,357.7511,357.1922,357.2404,22594.0
2024-02-23 14:10:00,370.72,370.72,370.25,370.45,13338.0,357.2789,357.2789,356.826,357.0187,13338.0
2024-02-23 14:20:00,370.46,370.64,370.26,370.46,16141.0,357.0283,357.2018,356.8356,357.0283,16141.0
2024-02-23 14:30:00,370.36,370.78,370.36,370.77,17124.0,356.932,357.3367,356.932,357.3271,17124.0
2024-02-23 14:40:00,370.79,370.95,370.52,370.92,12466.0,357.3464,357.5006,357.0862,357.4717,12466.0
2024-02-23 14:50:00,370.88,371.13,370.74,370.9,23075.0,357.4331,357.674,357.2982,357.4524,23075.0
2024-02-23 15:00:00,370.9,371.1,370.85,370.89,31354.0,357.4524,357.6451,357.4042,357.4428,31354.0
2024-02-23 15:10:00,370.89,371.28,370.89,371.23,22435.0,357.4428,357.8186,357.4428,357.7704,22435.0
2024-02-23 15:20:00,371.26,371.46,370.99,371.34,55649.0,357.7993,357.9921,357.5391,357.8764,55649.0
2024-02-23 15:30:00,371.34,371.55,371.11,371.42,18316.0,357.8764,358.0788,357.6548,357.9535,18316.0
2024-02-23 15:40:00,371.44,372.48,371.41,372.45,40613.0,357.9728,358.9751,357.9439,358.9462,40613.0
2024-02-23 15:50:00,372.51,372.62,371.83,371.83,143825.0,359.004,359.11,358.3487,358.3487,143825.0
2024-02-26 09:30:00,373.51,374.88,372.7,373.99,86314.0,359.9678,361.2881,359.1871,360.4304,86314.0
2024-02-26 09:40:00,374.07,374.75,373.61,373.91,34580.0,360.5075,361.1628,360.0641,360.3533,34580.0
2024-02-26 09:50:00,374.02,374.02,372.33,373.32,27973.0,360.4593,360.4593,358.8305,359.7846,27973.0
2024-02-26 10:00:00,373.32,373.47,371.92,372.03,27354.0,359.7846,359.9292,358.4354,358.5414,27354.0
2024-02-26 10:10:00,372.0,372.97,371.96,372.97,34972.0,358.5125,359.4473,358.474,359.4473,34972.0
2024-02-26 10:20:00,372.77,373.6,372.72,373.33,22758.0,359.2546,360.0545,359.2064,359.7943,22758.0
2024-02-26 10:30:00,373.38,373.66,373.15,373.24,23934.0,359.8425,360.1123,359.6208,359.7075,23934.0
2024-02-26 10:40:00,373.25,373.67,372.72,372.73,21846.0,359.7172,360.122,359.2064,359.216,21846.0
2024-02-26 10:50:00,372.77,373.06,372.57,373.05,23307.0,359.2546,359.5341,359.0618,359.5244,23307.0
2024-02-26 11:00:00,373.1,373.19,372.39,372.65,15124.0,359.5726,359.6594,358.8884,359.1389,15124.0
2024-02-26 11:10:00,372.54,373.08,372.18,372.81,21440.0,359.0329,359.5533,358.686,359.2931,21440.0
2024-02-26 11:20:00,372.77,373.11,371.93,372.0,48950.0,359.2546,359.5823,358.445,358.5125,48950.0
2024-02-26 11:30:00,372.16,372.27,371.61,372.09,38814.0,358.6667,358.7727,358.1366,358.5992,38814.0
2024-02-26 11:40:00,372.03,372.12,371.67,371.83,12272.0,358.5414,358.6282,358.1945,358.3487,12272.0
2024-02-26 11:50:00,371.87,371.99,371.81,371.96,10706.0,358.3872,358.5029,358.3294,358.474,10706.0
2024-02-26 12:00:00,371.94,372.13,371.56,371.7,12626.0,358.4547,358.6378,358.0885,358.2234,12626.0
2024-02-26 12:10:00,371.65,371.88,371.58,371.7,10521.0,358.1752,358.3969,358.1077,358.2234,10521.0
2024-02-26 12:20:00,371.64,372.05,371.63,372.0,19372.0,358.1656,358.5607,358.1559,358.5125,19372.0
2024-02-26 12:30:00,371.96,372.57,371.96,372.25,13701.0,358.474,359.0618,358.474,358.7534,13701.0
2024-02-26 12:40:00,372.31,372.37,371.91,372.04,17619.0,358.8113,358.8691,358.4258,358.5511,17619.0
2024-02-26 12:50:00,372.01,372.14,371.75,372.14,14708.0,358.5221,358.6474,358.2716,358.6474,14708.0
2024-02-26 13:00:00,372.06,372.6,371.9,372.43,16276.0,358.5703,359.0908,358.4161,358.9269,16276.0
2024-02-26 13:10:00,372.49,372.57,371.93,371.93,13989.0,358.9847,359.0618,358.445,358.445,13989.0
2024-02-26 13:20:00,371.82,371.94,371.2,371.54,20310.0,358.339,358.4547,357.7415,358.0692,20310.0
2024-02-26 13:30:00,371.46,371.59,370.72,371.1,17213.0,357.9921,358.1174,357.2789,357.6451,17213.0
2024-02-26 13:40:00,371.08,371.33,371.04,371.23,13154.0,357.6259,357.8668,357.5873,357.7704,13154.0
2024-02-26 13:50:00,371.3,371.63,371.09,371.63,12490.0,357.8379,358.1559,357.6355,358.1559,12490.0
2024-02-26 14:00:00,371.68,372.07,371.68,371.91,16246.0,358.2041,358.58,358.2041,358.4258,16246.0
2024-02-26 14:10:00,371.93,371.96,371.59,371.7,22869.0,358.445,358.474,358.1174,358.2234,22869.0
2024-02-26 14:20:00,371.72,372.15,371.59,371.85,17601.0,358.2427,358.6571,358.1174,358.3679,17601.0
2024-02-26 14:30:00,371.87,372.02,371.48,371.56,14294.0,358.3872,358.5318,358.0114,358.0885,14294.0
2024-02-26 14:40:00,371.49,371.78,371.39,371.56,14169.0,358.021,358.3005,357.9246,358.0885,14169.0
2024-02-26 14:50:00,371.65,371.86,371.43,371.5,12687.0,358.1752,358.3776,357.9632,358.0306,12687.0
2024-02-26 15:00:00,371.49,371.81,371.42,371.69,12855.0,358.021,358.3294,357.9535,358.2137,12855.0
2024-02-26 15:10:00,371.77,372.2,371.69,372.03,12789.0,358.2908,358.7053,358.2137,358.5414,12789.0
2024-02-26 15:20:00,372.01,372.01,371.6,371.84,20991.0,358.5221,358.5221,358.127,358.3583,20991.0
2024-02-26 15:30:00,371.84,371.84,371.07,371.36,16106.0,358.3583,358.3583,357.6162,357.8957,16106.0
2024-02-26 15:40:00,371.41,371.94,371.13,371.86,35096.0,357.9439,358.4547,357.674,358.3776,35096.0
2024-02-26 15:50:00,371.99,372.07,371.5,371.61,92439.0,358.5029,358.58,358.0306,358.1366,92439.0
2024-02-27 09:30:00,372.66,373.7,370.61,371.58,120857.0,359.1486,360.1509,357.1729,358.1077,120857.0
2024-02-27 09:40:00,371.5,373.8,371.5,373.62,44942.0,358.0306,360.2472,358.0306,360.0738,44942.0
2024-02-27 09:50:00,373.72,375.61,373.7,375.39,70707.0,360.1701,361.9916,360.1509,361.7796,70707.0
2024-02-27 10:00:00,375.42,375.79,374.4,375.6,42235.0,361.8085,362.1651,360.8255,361.982,42235.0
2024-02-27 10:10:00,375.6,375.8,375.19,375.42,27687.0,361.982,362.1747,361.5868,361.8085,27687.0
2024-02-27 10:20:00,375.37,375.37,374.37,374.65,19170.0,361.7603,361.7603,360.7966,361.0664,19170.0
2024-02-27 10:30:00,374.59,375.37,374.5,375.09,20180.0,361.0086,361.7603,360.9219,361.4905,20180.0
2024-02-27 10:40:00,375.09,375.45,374.79,375.0,24370.0,361.4905,361.8374,361.2013,361.4037,24370.0
2024-02-27 10:50:00,375.08,375.48,374.81,375.26,25112.0,361.4808,361.8663,361.2206,361.6543,25112.0
2024-02-27 11:00:00,375.32,375.53,374.73,374.73,17531.0,361.7121,361.9145,361.1435,361.1435,17531.0
2024-02-27 11:10:00,374.69,374.93,374.34,374.43,33560.0,361.105,361.3363,360.7677,360.8544,33560.0
2024-02-27 11:20:00,374.46,374.89,374.41,374.5,25325.0,360.8833,361.2977,360.8351,360.9219,25325.0
2024-02-27 11:30:00,374.44,374.55,373.97,374.35,17933.0,360.864,360.9701,360.4111,360.7773,17933.0
2024-02-27 11:40:00,374.32,374.32,373.76,373.95,10244.0,360.7484,360.7484,360.2087,360.3918,10244.0
2024-02-27 11:50:00,374.01,374.27,373.51,373.79,32582.0,360.4496,360.7002,359.9678,360.2376,32582.0
2024-02-27 12:00:00,373.88,374.13,373.64,374.05,21069.0,360.3243,360.5653,360.093,360.4882,21069.0
2024-02-27 12:10:00,374.04,374.19,373.14,373.36,17971.0,360.4785,360.6231,359.6112,359.8232,17971.0
2024-02-27 12:20:00,373.4,373.56,373.06,373.42,13762.0,359.8617,360.0159,359.5341,359.881,13762.0
2024-02-27 12:30:00,373.47,374.08,373.41,374.03,15399.0,359.9292,360.5171,359.8714,360.4689,15399.0
2024-02-27 12:40:00,374.03,374.43,374.03,374.34,11645.0,360.4689,360.8544,360.4689,360.7677,11645.0
2024-02-27 12:50:00,374.4,374.52,374.24,374.35,24107.0,360.8255,360.9411,360.6713,360.7773,24107.0
2024-02-27 13:00:00,374.34,374.38,374.0,374.04,23873.0,360.7677,360.8062,360.44,360.4785,23873.0
2024-02-27 13:10:00,374.04,374.22,373.88,373.92,12720.0,360.4785,360.652,360.3243,360.3629,12720.0
2024-02-27 13:20:00,373.94,373.94,373.46,373.69,18410.0,360.3822,360.3822,359.9196,360.1412,18410.0
2024-02-27 13:30:00,373.64,373.64,373.31,373.35,41680.0,360.093,360.093,359.775,359.8136,41680.0
2024-02-27 13:40:00,373.39,373.44,372.96,373.0,30181.0,359.8521,359.9003,359.4377,359.4762,30181.0
2024-02-27 13:50:00,373.04,373.57,372.77,373.47,17717.0,359.5148,360.0256,359.2546,359.9292,17717.0
2024-02-27 14:00:00,373.46,373.51,373.11,373.13,22815.0,359.9196,359.9678,359.5823,359.6015,22815.0
2024-02-27 14:10:00,373.14,373.47,372.76,373.47,31725.0,359.6112,359.9292,359.245,359.9292,31725.0
2024-02-27 14:20:00,373.38,373.48,373.0,373.4,51118.0,359.8425,359.9388,359.4762,359.8617,51118.0
2024-02-27 14:30:00,373.22,373.6,373.07,373.21,20015.0,359.6883,360.0545,359.5437,359.6786,20015.0
2024-02-27 14:40:00,373.18,373.25,372.72,372.95,22260.0,359.6497,359.7172,359.2064,359.4281,22260.0
2024-02-27 14:50:00,372.92,373.6,372.8,373.51,15637.0,359.3991,360.0545,359.2835,359.9678,15637.0
2024-02-27 15:00:00,373.54,373.97,373.54,373.92,19252.0,359.9967,360.4111,359.9967,360.3629,19252.0
2024-02-27 15:10:00,373.88,374.33,373.88,373.95,30122.0,360.3243,360.758,360.3243,360.3918,30122.0
2024-02-27 15:20:00,373.93,375.07,373.9,374.84,29448.0,360.3725,361.4712,360.3436,361.2495,29448.0
2024-02-27 15:30:00,374.83,375.03,374.5,374.96,31233.0,361.2399,361.4326,360.9219,361.3652,31233.0
2024-02-27 15:40:00,374.96,375.53,374.92,375.38,37518.0,361.3652,361.9145,361.3266,361.77,37518.0
2024-02-27 15:50:00,375.41,375.74,375.14,375.41,127845.0,361.7989,362.1169,361.5387,361.7989,127845.0
2024-02-28 09:30:00,375.56,376.71,375.21,375.31,73432.0,361.9434,363.0517,361.6061,361.7025,73432.0
2024-02-28 09:40:00,375.43,376.52,375.07,375.98,53402.0,361.8181,362.8686,361.4712,362.3482,53402.0
2024-02-28 09:50:00,376.09,376.13,375.06,375.65,32272.0,362.4542,362.4928,361.4616,362.0302,32272.0
2024-02-28 10:00:00,375.59,376.77,375.43,376.77,38162.0,361.9723,363.1096,361.8181,363.1096,38162.0
2024-02-28 10:10:00,376.72,376.93,376.4,376.92,23837.0,363.0614,363.2638,362.753,363.2541,23837.0
2024-02-28 10:20:00,376.81,377.66,376.81,377.29,28240.0,363.1481,363.9673,363.1481,363.6107,28240.0
2024-02-28 10:30:00,377.17,378.35,377.17,377.97,22573.0,363.4951,364.6323,363.4951,364.2661,22573.0
2024-02-28 10:40:00,378.05,378.36,377.85,378.13,17792.0,364.3432,364.6419,364.1504,364.4203,17792.0
2024-02-28 10:50:00,378.05,378.26,377.82,377.91,36059.0,364.3432,364.5455,364.1215,364.2082,36059.0
2024-02-28 11:00:00,377.98,378.2,377.88,378.05,47581.0,364.2757,364.4877,364.1793,364.3432,47581.0
2024-02-28 11:10:00,378.05,378.45,377.98,378.3,27221.0,364.3432,364.7287,364.2757,364.5841,27221.0
2024-02-28 11:20:00,378.3,378.74,378.25,378.69,18905.0,364.5841,365.0081,364.5359,364.9599,18905.0
2024-02-28 11:30:00,378.73,378.77,378.3,378.6,22793.0,364.9985,365.037,364.5841,364.8732,22793.0
2024-02-28 11:40:00,378.58,379.54,378.58,379.42,28761.0,364.8539,365.7791,364.8539,365.6635,28761.0
2024-02-28 11:50:00,379.44,379.84,379.38,379.52,38174.0,365.6828,366.0683,365.6249,365.7599,38174.0
2024-02-28 12:00:00,379.56,379.7,379.21,379.36,28410.0,365.7984,365.9333,365.4611,365.6057,28410.0
2024-02-28 12:10:00,379.37,379.52,378.62,378.85,31794.0,365.6153,365.7599,364.8925,365.1141,31794.0
2024-02-28 12:20:00,378.78,378.92,377.87,378.15,15942.0,365.0467,365.1816,364.1697,364.4395,15942.0
2024-02-28 12:30:00,378.02,378.04,377.46,377.73,20150.0,364.3142,364.3335,363.7745,364.0348,20150.0
2024-02-28 12:40:00,377.63,377.74,377.42,377.5,23600.0,363.9384,364.0444,363.736,363.8131,23600.0
2024-02-28 12:50:00,377.53,377.66,377.09,377.21,22395.0,363.842,363.9673,363.418,363.5336,22395.0
2024-02-28 13:00:00,377.16,377.2,376.91,377.04,22046.0,363.4854,363.524,363.2445,363.3698,22046.0
2024-02-28 13:10:00,377.08,377.71,377.01,377.44,24190.0,363.4083,364.0155,363.3409,363.7553,24190.0
2024-02-28 13:20:00,377.48,377.96,377.44,377.96,15171.0,363.7938,364.2564,363.7553,364.2564,15171.0
2024-02-28 13:30:00,377.99,378.23,377.81,377.91,15103.0,364.2853,364.5166,364.1119,364.2082,15103.0
2024-02-28 13:40:00,377.93,377.96,377.42,377.64,15509.0,364.2275,364.2564,363.736,363.948,15509.0
2024-02-28 13:50:00,377.71,377.75,377.5,377.69,16561.0,364.0155,364.054,363.8131,363.9962,16561.0
2024-02-28 14:00:00,377.71,377.76,377.01,377.07,23677.0,364.0155,364.0637,363.3409,363.3987,23677.0
2024-02-28 14:10:00,376.97,376.98,376.49,376.9,12959.0,363.3023,363.3119,362.8397,363.2348,12959.0
2024-02-28 14:20:00,376.82,377.12,376.7,376.85,12170.0,363.1577,363.4469,363.0421,363.1867,12170.0
2024-02-28 14:30:00,376.81,376.96,376.68,376.82,12650.0,363.1481,363.2927,363.0228,363.1577,12650.0
2024-02-28 14:40:00,376.85,377.39,376.79,377.01,17275.0,363.1867,363.7071,363.1288,363.3409,17275.0
2024-02-28 14:50:00,376.98,377.5,376.87,377.3,13394.0,363.3119,363.8131,363.2059,363.6203,13394.0
2024-02-28 15:00:00,377.3,377.5,376.99,377.12,20543.0,363.6203,363.8131,363.3216,363.4469,20543.0
2024-02-28 15:10:00,377.11,377.24,376.96,377.14,14562.0,363.4372,363.5625,363.2927,363.4661,14562.0
2024-02-28 15:20:00,377.11,377.53,377.04,377.53,15739.0,363.4372,363.842,363.3698,363.842,15739.0
2024-02-28 15:30:00,377.43,377.48,377.21,377.27,18858.0,363.7456,363.7938,363.5336,363.5914,18858.0
2024-02-28 15:40:00,377.28,377.56,377.19,377.54,23490.0,363.6011,363.8709,363.5143,363.8516,23490.0
2024-02-28 15:50:00,377.48,377.7,377.1,377.68,120658.0,363.7938,364.0058,363.4276,363.9866,120658.0
2024-02-29 09:30:00,378.79,379.8,378.15,378.91,157071.0,365.0563,366.0297,364.4395,365.172,157071.0
2024-02-29 09:40:00,378.96,380.22,378.8,379.53,57816.0,365.2202,366.4345,365.066,365.7695,57816.0
2024-02-29 09:50:00,379.61,380.82,379.42,380.82,57877.0,365.8466,367.0127,365.6635,367.0127,57877.0
2024-02-29 10:00:00,380.79,381.13,380.12,380.31,62322.0,366.9838,367.3115,366.3381,366.5212,62322.0
2024-02-29 10:10:00,380.34,380.42,379.28,379.72,65401.0,366.5501,366.6272,365.5286,365.9526,65401.0
2024-02-29 10:20:00,379.74,380.75,379.28,380.51,53700.0,365.9719,366.9453,365.5286,366.714,53700.0
2024-02-29 10:30:00,380.5,380.63,379.87,380.07,34931.0,366.7043,366.8296,366.0972,366.2899,34931.0
2024-02-29 10:40:00,380.07,380.2,379.35,379.84,32157.0,366.2899,366.4152,365.596,366.0683,32157.0
2024-02-29 10:50:00,379.85,380.06,378.94,379.19,29438.0,366.0779,366.2803,365.2009,365.4418,29438.0
2024-02-29 11:00:00,379.21,379.36,378.81,379.31,37804.0,365.4611,365.6057,365.0756,365.5575,37804.0
2024-02-29 11:10:00,379.37,379.77,379.26,379.55,22181.0,365.6153,366.0008,365.5093,365.7888,22181.0
2024-02-29 11:20:00,379.55,379.57,379.15,379.49,25043.0,365.7888,365.808,365.4033,365.7309,25043.0
2024-02-29 11:30:00,379.52,379.55,378.6,378.65,45029.0,365.7599,365.7888,364.8732,364.9214,45029.0
2024-02-29 11:40:00,378.58,379.03,378.26,379.02,20730.0,364.8539,365.2876,364.5455,365.278,20730.0
2024-02-29 11:50:00,378.91,379.11,378.72,378.97,16001.0,365.172,365.3647,364.9889,365.2298,16001.0
2024-02-29 12:00:00,378.87,379.37,378.82,379.22,14661.0,365.1334,365.6153,365.0852,365.4707,14661.0
2024-02-29 12:10:00,379.18,379.36,378.86,378.97,21618.0,365.4322,365.6057,365.1238,365.2298,21618.0
2024-02-29 12:20:00,378.96,379.14,378.49,378.55,16815.0,365.2202,365.3936,364.7672,364.825,16815.0
2024-02-29 12:30:00,378.57,379.07,378.56,379.0,10893.0,364.8443,365.3262,364.8347,365.2587,10893.0
2024-02-29 12:40:00,379.0,379.67,378.94,379.58,23658.0,365.2587,365.9044,365.2009,365.8177,23658.0
2024-02-29 12:50:00,379.58,380.14,379.58,379.94,29299.0,365.8177,366.3574,365.8177,366.1646,29299.0
2024-02-29 13:00:00,379.9,380.22,379.86,380.15,11949.0,366.1261,366.4345,366.0875,366.367,11949.0
2024-02-29 13:10:00,380.18,380.34,380.07,380.25,20720.0,366.3959,366.5501,366.2899,366.4634,20720.0
2024-02-29 13:20:00,380.28,380.81,379.93,380.74,21636.0,366.4923,367.0031,366.155,366.9356,21636.0
2024-02-29 13:30:00,380.75,381.15,380.52,380.92,33914.0,366.9453,367.3308,366.7236,367.1091,33914.0
2024-02-29 13:40:00,380.96,380.96,380.46,380.64,18389.0,367.1476,367.1476,366.6658,366.8392,18389.0
2024-02-29 13:50:00,380.65,381.08,380.65,381.02,20196.0,366.8489,367.2633,366.8489,367.2055,20196.0
2024-02-29 14:00:00,381.09,381.3,380.63,380.65,43891.0,367.2729,367.4753,366.8296,366.8489,43891.0
2024-02-29 14:10:00,380.65,380.92,380.3,380.85,29261.0,366.8489,367.1091,366.5116,367.0416,29261.0
2024-02-29 14:20:00,380.85,381.09,380.31,380.31,24764.0,367.0416,367.2729,366.5212,366.5212,24764.0
2024-02-29 14:30:00,380.39,380.54,380.3,380.48,15029.0,366.5983,366.7429,366.5116,366.685,15029.0
2024-02-29 14:40:00,380.45,380.5,379.96,380.43,22558.0,366.6561,366.7043,366.1839,366.6369,22558.0
2024-02-29 14:50:00,380.47,380.51,380.19,380.51,29155.0,366.6754,366.714,366.4056,366.714,29155.0
2024-02-29 15:00:00,380.55,380.82,380.39,380.82,20255.0,366.7525,367.0127,366.5983,367.0127,20255.0
2024-02-29 15:10:00,380.81,380.96,380.61,380.85,30436.0,367.0031,367.1476,366.8103,367.0416,30436.0
2024-02-29 15:20:00,380.85,381.31,380.8,380.98,35267.0,367.0416,367.485,366.9934,367.1669,35267.0
2024-02-29 15:30:00,380.97,381.37,380.82,381.28,37181.0,367.1573,367.5428,367.0127,367.456,37181.0
2024-02-29 15:40:00,381.23,381.78,381.23,381.47,51079.0,367.4079,367.9379,367.4079,367.6392,51079.0
2024-02-29 15:50:00,381.52,381.72,380.08,380.08,304809.0,367.6873,367.8801,366.2996,366.2996,304809.0
2024-03-01 09:30:00,380.36,381.68,380.04,380.56,75661.0,366.5694,367.8415,366.261,366.7621,75661.0
2024-03-01 09:40:00,380.1,381.03,379.83,380.71,43062.0,366.3188,367.2151,366.0586,366.9067,43062.0
2024-03-01 09:50:00,380.43,381.08,380.15,380.77,32407.0,366.6369,367.2633,366.367,366.9645,32407.0
2024-03-01 10:00:00,380.77,382.2,380.4,382.15,34290.0,366.9645,368.3427,366.6079,368.2945,34290.0
2024-03-01 10:10:00,382.25,383.08,381.99,382.76,57750.0,368.3909,369.1908,368.1403,368.8824,57750.0
2024-03-01 10:20:00,382.81,383.25,382.15,382.87,72760.0,368.9306,369.3546,368.2945,368.9884,72760.0
2024-03-01 10:30:00,382.93,383.45,382.71,383.37,33522.0,369.0462,369.5474,368.8342,369.4703,33522.0
2024-03-01 10:40:00,383.32,383.98,383.2,383.47,25147.0,369.4221,370.0582,369.3064,369.5666,25147.0
2024-03-01 10:50:00,383.51,384.25,383.5,384.23,30572.0,369.6052,370.3184,369.5956,370.2991,30572.0
2024-03-01 11:00:00,384.31,384.37,383.84,383.91,33499.0,370.3762,370.434,369.9232,369.9907,33499.0
2024-03-01 11:10:00,383.84,384.05,383.41,383.7,23557.0,369.9232,370.1256,369.5088,369.7883,23557.0
2024-03-01 11:20:00,383.7,383.86,382.94,382.98,26210.0,369.7883,369.9425,369.0559,369.0944,26210.0
2024-03-01 11:30:00,382.97,383.31,382.42,383.3,18755.0,369.0848,369.4124,368.5547,369.4028,18755.0
2024-03-01 11:40:00,383.41,383.97,383.15,383.93,39525.0,369.5088,370.0485,369.2582,370.01,39525.0
2024-03-01 11:50:00,383.91,384.0,383.52,383.71,14462.0,369.9907,370.0774,369.6148,369.7979,14462.0
2024-03-01 12:00:00,383.63,383.72,383.25,383.31,14259.0,369.7208,369.8076,369.3546,369.4124,14259.0
2024-03-01 12:10:00,383.25,383.55,383.23,383.49,8219.0,369.3546,369.6437,369.3353,369.5859,8219.0
2024-03-01 12:20:00,383.55,384.04,383.45,384.0,27759.0,369.6437,370.116,369.5474,370.0774,27759.0
2024-03-01 12:30:00,383.97,384.17,383.74,383.85,22542.0,370.0485,370.2413,369.8269,369.9329,22542.0
2024-03-01 12:40:00,383.85,384.12,383.76,384.11,18188.0,369.9329,370.1931,369.8461,370.1834,18188.0
2024-03-01 12:50:00,384.12,384.2,383.61,383.69,10703.0,370.1931,370.2702,369.7016,369.7787,10703.0
2024-03-01 13:00:00,383.62,383.96,383.33,383.79,12448.0,369.7112,370.0389,369.4317,369.875,12448.0
2024-03-01 13:10:00,383.72,383.91,383.52,383.52,16414.0,369.8076,369.9907,369.6148,369.6148,16414.0
2024-03-01 13:20:00,383.63,383.76,383.26,383.48,16358.0,369.7208,369.8461,369.3643,369.5763,16358.0
2024-03-01 13:30:00,383.5,383.81,383.47,383.47,14674.0,369.5956,369.8943,369.5666,369.5666,14674.0
2024-03-01 13:40:00,383.46,383.53,383.06,383.23,17686.0,369.557,369.6245,369.1715,369.3353,17686.0
2024-03-01 13:50:00,383.22,383.45,383.12,383.35,12333.0,369.3257,369.5474,369.2293,369.451,12333.0
2024-03-01 14:00:00,383.44,383.92,383.37,383.65,29652.0,369.5377,370.0003,369.4703,369.7401,29652.0
2024-03-01 14:10:00,383.66,383.76,383.38,383.41,19346.0,369.7498,369.8461,369.4799,369.5088,19346.0
2024-03-01 14:20:00,383.47,383.63,383.13,383.56,24031.0,369.5666,369.7208,369.239,369.6534,24031.0
2024-03-01 14:30:00,383.57,383.97,383.38,383.96,42970.0,369.663,370.0485,369.4799,370.0389,42970.0
2024-03-01 14:40:00,383.95,384.26,383.92,384.05,63360.0,370.0292,370.328,370.0003,370.1256,63360.0
2024-03-01 14:50:00,384.07,384.41,384.05,384.36,29543.0,370.1449,370.4726,370.1256,370.4244,29543.0
2024-03-01 15:00:00,384.32,384.42,383.97,384.09,35906.0,370.3858,370.4822,370.0485,370.1642,35906.0
2024-03-01 15:10:00,384.0,384.02,383.73,383.98,24420.0,370.0774,370.0967,369.8172,370.0582,24420.0
2024-03-01 15:20:00,383.96,384.22,383.95,384.07,23166.0,370.0389,370.2894,370.0292,370.1449,23166.0
2024-03-01 15:30:00,384.07,384.73,384.07,384.5,38836.0,370.1449,370.781,370.1449,370.5593,38836.0
2024-03-01 15:40:00,384.53,384.87,384.32,384.74,37434.0,370.5882,370.9159,370.3858,370.7906,37434.0
2024-03-01 15:50:00,384.78,385.1,384.32,384.48,115318.0,370.8291,371.1375,370.3858,370.54,115318.0
2024-03-04 09:30:00,383.51,383.95,382.31,382.31,128579.0,369.6052,370.0292,368.4487,368.4487,128579.0
2024-03-04 09:40:00,382.59,383.69,382.36,382.5,29404.0,368.7185,369.7787,368.4969,368.6318,29404.0
2024-03-04 09:50:00,382.64,383.57,382.42,383.48,26620.0,368.7667,369.663,368.5547,369.5763,26620.0
2024-03-04 10:00:00,383.49,384.53,383.33,383.38,34588.0,369.5859,370.5882,369.4317,369.4799,34588.0
2024-03-04 10:10:00,383.42,383.57,383.0,383.48,26257.0,369.5185,369.663,369.1137,369.5763,26257.0
2024-03-04 10:20:00,383.43,383.71,382.9,383.69,26780.0,369.5281,369.7979,369.0173,369.7787,26780.0
2024-03-04 10:30:00,383.57,383.84,383.29,383.35,24614.0,369.663,369.9232,369.3932,369.451,24614.0
2024-03-04 10:40:00,383.22,383.26,381.97,381.97,25765.0,369.3257,369.3643,368.121,368.121,25765.0
2024-03-04 10:50:00,381.95,382.17,381.66,381.68,25156.0,368.1018,368.3138,367.8223,367.8415,25156.0
2024-03-04 11:00:00,381.73,382.15,381.65,381.96,18020.0,367.8897,368.2945,367.8126,368.1114,18020.0
2024-03-04 11:10:00,381.98,382.04,381.62,381.85,15389.0,368.1307,368.1885,367.7837,368.0054,15389.0
2024-03-04 11:20:00,381.74,381.94,381.62,381.7,14222.0,367.8994,368.0921,367.7837,367.8608,14222.0
2024-03-04 11:30:00,381.73,382.07,381.14,381.17,44405.0,367.8897,368.2174,367.3211,367.35,44405.0
2024-03-04 11:40:00,381.21,381.34,380.66,380.92,43602.0,367.3886,367.5139,366.8585,367.1091,43602.0
2024-03-04 11:50:00,380.88,381.5,380.87,381.2,34780.0,367.0705,367.6681,367.0609,367.3789,34780.0
2024-03-04 12:00:00,381.19,381.22,380.84,381.13,18660.0,367.3693,367.3982,367.032,367.3115,18660.0
2024-03-04 12:10:00,381.15,381.15,380.43,380.89,22493.0,367.3308,367.3308,366.6369,367.0802,22493.0
2024-03-04 12:20:00,380.93,382.32,380.83,382.32,23274.0,367.1187,368.4583,367.0224,368.4583,23274.0
2024-03-04 12:30:00,382.39,383.23,382.29,383.14,21374.0,368.5258,369.3353,368.4294,369.2486,21374.0
2024-03-04 12:40:00,383.18,383.2,382.94,383.1,13134.0,369.2872,369.3064,369.0559,369.2101,13134.0
2024-03-04 12:50:00,383.05,383.19,382.53,382.76,23036.0,369.1619,369.2968,368.6607,368.8824,23036.0
2024-03-04 13:00:00,382.77,382.83,382.16,382.22,23995.0,368.892,368.9498,368.3041,368.362,23995.0
2024-03-04 13:10:00,382.22,382.34,381.9,382.06,16184.0,368.362,368.4776,368.0536,368.2078,16184.0
2024-03-04 13:20:00,382.07,382.15,381.72,382.12,15289.0,368.2174,368.2945,367.8801,368.2656,15289.0
2024-03-04 13:30:00,382.1,382.15,381.68,381.74,14919.0,368.2463,368.2945,367.8415,367.8994,14919.0
2024-03-04 13:40:00,381.75,382.1,381.5,381.5,16201.0,367.909,368.2463,367.6681,367.6681,16201.0
2024-03-04 13:50:00,381.55,381.71,381.43,381.7,14067.0,367.7163,367.8705,367.6006,367.8608,14067.0
2024-03-04 14:00:00,381.74,381.82,381.47,381.6,13091.0,367.8994,367.9765,367.6392,367.7644,13091.0
2024-03-04 14:10:00,381.65,382.17,381.63,382.12,18135.0,367.8126,368.3138,367.7934,368.2656,18135.0
2024-03-04 14:20:00,382.06,382.08,381.75,381.93,15693.0,368.2078,368.227,367.909,368.0825,15693.0
2024-03-04 14:30:00,381.98,382.69,381.72,382.64,34399.0,368.1307,368.8149,367.8801,368.7667,34399.0
2024-03-04 14:40:00,382.7,382.7,382.19,382.43,32786.0,368.8246,368.8246,368.333,368.5643,32786.0
2024-03-04 14:50:00,382.46,382.58,382.12,382.14,24574.0,368.5933,368.7089,368.2656,368.2849,24574.0
2024-03-04 15:00:00,382.18,382.26,381.99,382.12,23772.0,368.3234,368.4005,368.1403,368.2656,23772.0
2024-03-04 15:10:00,382.11,382.3,381.93,382.13,25257.0,368.256,368.4391,368.0825,368.2752,25257.0
2024-03-04 15:20:00,382.06,382.09,381.22,381.35,27926.0,368.2078,368.2367,367.3982,367.5235,27926.0
2024-03-04 15:30:00,381.35,381.46,380.64,380.92,37465.0,367.5235,367.6295,366.8392,367.1091,37465.0
2024-03-04 15:40:00,380.96,381.17,380.3,380.51,55098.0,367.1476,367.35,366.5116,366.714,55098.0
2024-03-04 15:50:00,380.56,380.76,380.11,380.41,161080.0,366.7621,366.9549,366.3285,366.6176,161080.0
2024-03-05 09:30:00,380.1,380.61,379.0,379.16,86442.0,366.3188,366.8103,365.2587,365.4129,86442.0
2024-03-05 09:40:00,379.25,379.98,378.92,379.3,41680.0,365.4996,366.2032,365.1816,365.5478,41680.0
2024-03-05 09:50:00,379.35,379.86,378.77,378.91,36927.0,365.596,366.0875,365.037,365.172,36927.0
2024-03-05 10:00:00,379.12,379.73,378.94,379.07,21324.0,365.3744,365.9622,365.2009,365.3262,21324.0
2024-03-05 10:10:00,379.01,379.86,378.82,379.51,25889.0,365.2683,366.0875,365.0852,365.7502,25889.0
2024-03-05 10:20:00,379.3,379.61,378.75,379.38,25537.0,365.5478,365.8466,365.0178,365.6249,25537.0
2024-03-05 10:30:00,379.37,379.53,378.85,379.19,21338.0,365.6153,365.7695,365.1141,365.4418,21338.0
2024-03-05 10:40:00,379.14,379.93,379.1,379.5,30404.0,365.3936,366.155,365.3551,365.7406,30404.0
2024-03-05 10:50:00,379.4,380.27,379.4,379.91,18516.0,365.6442,366.4827,365.6442,366.1357,18516.0
2024-03-05 11:00:00,379.99,380.34,379.67,380.25,20087.0,366.2128,366.5501,365.9044,366.4634,20087.0
2024-03-05 11:10:00,380.31,380.32,379.89,380.22,24117.0,366.5212,366.5309,366.1164,366.4345,24117.0
2024-03-05 11:20:00,380.2,380.2,379.41,380.13,18813.0,366.4152,366.4152,365.6538,366.3477,18813.0
2024-03-05 11:30:00,380.18,380.48,380.01,380.1,22325.0,366.3959,366.685,366.2321,366.3188,22325.0
2024-03-05 11:40:00,380.18,380.18,379.02,379.63,22179.0,366.3959,366.3959,365.278,365.8659,22179.0
2024-03-05 11:50:00,379.63,379.84,379.24,379.82,15722.0,365.8659,366.0683,365.49,366.049,15722.0
2024-03-05 12:00:00,379.94,380.44,379.94,380.41,16599.0,366.1646,366.6465,366.1646,366.6176,16599.0
2024-03-05 12:10:00,380.4,380.87,380.38,380.67,16428.0,366.6079,367.0609,366.5887,366.8682,16428.0
2024-03-05 12:20:00,380.68,380.98,380.36,380.37,23531.0,366.8778,367.1669,366.5694,366.579,23531.0
2024-03-05 12:30:00,380.37,380.47,380.1,380.1,14587.0,366.579,366.6754,366.3188,366.3188,14587.0
2024-03-05 12:40:00,380.11,380.38,379.92,379.94,22469.0,366.3285,366.5887,366.1454,366.1646,22469.0
2024-03-05 12:50:00,379.91,380.0,379.45,379.68,14705.0,366.1357,366.2225,365.6924,365.9141,14705.0
2024-03-05 13:00:00,379.72,379.91,379.53,379.86,11465.0,365.9526,366.1357,365.7695,366.0875,11465.0
2024-03-05 13:10:00,379.88,379.89,378.95,378.97,21245.0,366.1068,366.1164,365.2105,365.2298,21245.0
2024-03-05 13:20:00,378.9,379.3,378.75,379.27,24029.0,365.1623,365.5478,365.0178,365.5189,24029.0
2024-03-05 13:30:00,379.23,379.61,379.03,379.25,30507.0,365.4804,365.8466,365.2876,365.4996,30507.0
2024-03-05 13:40:00,379.25,379.52,378.95,379.1,24480.0,365.4996,365.7599,365.2105,365.3551,24480.0
2024-03-05 13:50:00,379.14,379.39,378.73,379.21,23599.0,365.3936,365.6346,364.9985,365.4611,23599.0
2024-03-05 14:00:00,379.24,379.58,379.07,379.35,27879.0,365.49,365.8177,365.3262,365.596,27879.0
2024-03-05 14:10:00,379.35,379.57,379.16,379.23,32040.0,365.596,365.808,365.4129,365.4804,32040.0
2024-03-05 14:20:00,379.19,379.44,379.08,379.24,20841.0,365.4418,365.6828,365.3358,365.49,20841.0
2024-03-05 14:30:00,379.25,379.46,378.82,379.37,21781.0,365.4996,365.702,365.0852,365.6153,21781.0
2024-03-05 14:40:00,379.27,379.33,378.44,378.57,24224.0,365.5189,365.5767,364.719,364.8443,24224.0
2024-03-05 14:50:00,378.59,378.69,377.92,378.19,23958.0,364.8636,364.9599,364.2179,364.4781,23958.0
2024-03-05 15:00:00,378.16,378.19,377.56,377.84,24416.0,364.4492,364.4781,363.8709,364.1408,24416.0
2024-03-05 15:10:00,377.71,377.87,377.26,377.45,31661.0,364.0155,364.1697,363.5818,363.7649,31661.0
2024-03-05 15:20:00,377.47,377.72,377.02,377.48,36543.0,363.7842,364.0251,363.3505,363.7938,36543.0
2024-03-05 15:30:00,377.5,377.89,377.32,377.75,34094.0,363.8131,364.189,363.6396,364.054,34094.0
2024-03-05 15:40:00,377.73,378.1,377.36,378.09,47619.0,364.0348,364.3913,363.6782,364.3817,47619.0
2024-03-05 15:50:00,378.12,378.94,377.84,378.45,215051.0,364.4106,365.2009,364.1408,364.7287,215051.0
2024-03-06 09:30:00,378.53,379.82,377.0,378.69,148871.0,366.9804,368.2311,365.4971,367.1356,148871.0
2024-03-06 09:40:00,378.5,379.1,377.5,377.67,35020.0,366.9513,367.533,365.9819,366.1467,35020.0
2024-03-06 09:50:00,377.74,377.8,377.12,377.58,48153.0,366.2145,366.2727,365.6135,366.0594,48153.0
2024-03-06 10:00:00,377.64,377.79,376.4,376.92,52218.0,366.1176,366.263,364.9154,365.4196,52218.0
2024-03-06 10:10:00,376.84,377.66,376.81,377.23,34324.0,365.342,366.137,365.3129,365.7201,34324.0
2024-03-06 10:20:00,377.29,377.47,376.12,376.35,26633.0,365.7783,365.9528,364.644,364.8669,26633.0
2024-03-06 10:30:00,376.28,376.7,375.9,376.28,22279.0,364.7991,365.2063,364.4307,364.7991,22279.0
2024-03-06 10:40:00,376.33,376.52,375.89,376.24,21895.0,364.8476,365.0318,364.421,364.7603,21895.0
2024-03-06 10:50:00,376.23,377.3,376.22,377.29,15769.0,364.7506,365.788,364.7409,365.7783,15769.0
2024-03-06 11:00:00,377.23,378.57,377.23,378.38,20867.0,365.7201,367.0192,365.7201,366.835,20867.0
2024-03-06 11:10:00,378.43,378.8,378.38,378.58,16068.0,366.8835,367.2422,366.835,367.0289,16068.0
2024-03-06 11:20:00,378.58,378.58,377.81,378.4,14068.0,367.0289,367.0289,366.2824,366.8544,14068.0
2024-03-06 11:30:00,378.4,378.8,378.19,378.42,15671.0,366.8544,367.2422,366.6508,366.8738,15671.0
2024-03-06 11:40:00,378.5,378.74,378.45,378.72,9465.0,366.9513,367.184,366.9029,367.1646,9465.0
2024-03-06 11:50:00,378.76,379.0,378.43,378.51,19905.0,367.2034,367.4361,366.8835,366.961,19905.0
2024-03-06 12:00:00,378.57,379.23,378.45,379.08,11754.0,367.0192,367.6591,366.9029,367.5137,11754.0
2024-03-06 12:10:00,379.13,379.33,378.63,378.63,20655.0,367.5621,367.756,367.0774,367.0774,20655.0
2024-03-06 12:20:00,378.62,378.75,378.3,378.37,16575.0,367.0677,367.1937,366.7575,366.8253,16575.0
2024-03-06 12:30:00,378.36,378.83,378.28,378.72,11093.0,366.8156,367.2713,366.7381,367.1646,11093.0
2024-03-06 12:40:00,378.78,378.79,377.89,378.18,15365.0,367.2228,367.2325,366.36,366.6411,15365.0
2024-03-06 12:50:00,378.18,378.36,377.44,377.6,9565.0,366.6411,366.8156,365.9237,366.0788,9565.0
2024-03-06 13:00:00,377.56,377.61,377.06,377.14,10666.0,366.04,366.0885,365.5553,365.6328,10666.0
2024-03-06 13:10:00,377.14,377.63,377.03,377.6,13522.0,365.6328,366.1079,365.5262,366.0788,13522.0
2024-03-06 13:20:00,377.69,377.77,377.41,377.74,12716.0,366.1661,366.2436,365.8946,366.2145,12716.0
2024-03-06 13:30:00,377.66,377.71,376.04,376.86,37939.0,366.137,366.1855,364.5664,365.3614,37939.0
2024-03-06 13:40:00,376.86,377.23,375.96,375.97,11947.0,365.3614,365.7201,364.4888,364.4985,11947.0
2024-03-06 13:50:00,375.95,376.6,375.9,376.53,13154.0,364.4792,365.1093,364.4307,365.0415,13154.0
2024-03-06 14:00:00,376.51,377.02,376.14,376.95,25722.0,365.0221,365.5165,364.6634,365.4486,25722.0
2024-03-06 14:10:00,376.86,376.97,375.98,376.38,17001.0,365.3614,365.468,364.5082,364.896,17001.0
2024-03-06 14:20:00,376.27,377.12,376.0,377.0,25453.0,364.7894,365.6135,364.5276,365.4971,25453.0
2024-03-06 14:30:00,377.09,377.2,376.56,376.89,23232.0,365.5844,365.691,365.0705,365.3905,23232.0
2024-03-06 14:40:00,376.9,376.9,376.01,376.59,15920.0,365.4002,365.4002,364.5373,365.0996,15920.0
2024-03-06 14:50:00,376.81,377.32,376.46,376.86,13055.0,365.3129,365.8074,364.9736,365.3614,13055.0
2024-03-06 15:00:00,376.83,377.12,376.5,376.83,13384.0,365.3323,365.6135,365.0124,365.3323,13384.0
2024-03-06 15:10:00,376.8,376.99,376.34,376.7,13440.0,365.3032,365.4874,364.8573,365.2063,13440.0
2024-03-06 15:20:00,376.69,376.88,376.37,376.82,33313.0,365.1966,365.3808,364.8863,365.3226,33313.0
2024-03-06 15:30:00,376.84,377.37,376.6,377.37,29113.0,365.342,365.8558,365.1093,365.8558,29113.0
2024-03-06 15:40:00,377.42,377.8,377.06,377.58,42450.0,365.9043,366.2727,365.5553,366.0594,42450.0
2024-03-06 15:50:00,377.51,378.08,377.0,377.66,174761.0,365.9916,366.5442,365.4971,366.137,174761.0
2024-03-07 09:30:00,377.87,379.93,377.87,378.97,71518.0,366.3406,368.3377,366.3406,367.407,71518.0
2024-03-07 09:40:00,378.96,380.3,378.96,379.58,33330.0,367.3973,368.6964,367.3973,367.9984,33330.0
2024-03-07 09:50:00,379.55,380.19,378.73,378.85,27577.0,367.9693,368.5898,367.1743,367.2907,27577.0
2024-03-07 10:00:00,378.87,379.59,378.53,378.53,19243.0,367.3101,368.0081,366.9804,366.9804,19243.0
2024-03-07 10:10:00,378.62,379.05,378.61,378.92,12560.0,367.0677,367.4846,367.058,367.3585,12560.0
2024-03-07 10:20:00,379.0,379.51,378.5,379.37,15220.0,367.4361,367.9305,366.9513,367.7948,15220.0
2024-03-07 10:30:00,379.35,379.92,379.25,379.42,18019.0,367.7754,368.328,367.6785,367.8433,18019.0
2024-03-07 10:40:00,379.53,380.16,379.49,380.05,24215.0,367.9499,368.5607,367.9111,368.4541,24215.0
2024-03-07 10:50:00,379.96,379.96,379.32,379.44,17542.0,368.3668,368.3668,367.7463,367.8627,17542.0
2024-03-07 11:00:00,379.44,379.55,378.76,378.91,14074.0,367.8627,367.9693,367.2034,367.3488,14074.0
2024-03-07 11:10:00,378.8,378.85,377.98,378.09,12525.0,367.2422,367.2907,366.4472,366.5539,12525.0
2024-03-07 11:20:00,378.08,378.35,377.62,377.63,9839.0,366.5442,366.8059,366.0982,366.1079,9839.0
2024-03-07 11:30:00,377.57,377.59,377.0,377.16,15060.0,366.0497,366.0691,365.4971,365.6522,15060.0
2024-03-07 11:40:00,377.13,377.36,376.98,377.0,22014.0,365.6232,365.8461,365.4777,365.4971,22014.0
2024-03-07 11:50:00,377.1,377.58,377.09,377.52,14654.0,365.5941,366.0594,365.5844,366.0013,14654.0
2024-03-07 12:00:00,377.55,378.02,377.46,377.9,12292.0,366.0303,366.486,365.9431,366.3697,12292.0
2024-03-07 12:10:00,377.88,378.4,377.86,378.26,12702.0,366.3503,366.8544,366.3309,366.7187,12702.0
2024-03-07 12:20:00,378.18,378.64,378.14,378.34,13382.0,366.6411,367.0871,366.6023,366.7962,13382.0
2024-03-07 12:30:00,378.34,378.78,378.21,378.38,22235.0,366.7962,367.2228,366.6702,366.835,22235.0
2024-03-07 12:40:00,378.36,378.36,377.37,377.42,65389.0,366.8156,366.8156,365.8558,365.9043,65389.0
2024-03-07 12:50:00,377.39,378.19,377.38,378.18,9664.0,365.8752,366.6508,365.8655,366.6411,9664.0
2024-03-07 13:00:00,378.19,378.23,377.96,378.21,8364.0,366.6508,366.6896,366.4278,366.6702,8364.0
2024-03-07 13:10:00,378.18,378.38,378.14,378.27,14962.0,366.6411,366.835,366.6023,366.7284,14962.0
2024-03-07 13:20:00,378.3,378.78,378.12,378.76,25439.0,366.7575,367.2228,366.5829,367.2034,25439.0
2024-03-07 13:30:00,378.82,379.23,378.62,378.7,26036.0,367.2616,367.6591,367.0677,367.1452,26036.0
2024-03-07 13:40:00,378.7,378.87,378.46,378.6,37246.0,367.1452,367.3101,366.9126,367.0483,37246.0
2024-03-07 13:50:00,378.65,378.72,378.33,378.41,32710.0,367.0968,367.1646,366.7865,366.8641,32710.0
2024-03-07 14:00:00,378.44,378.91,378.23,378.33,31098.0,366.8932,367.3488,366.6896,366.7865,31098.0
2024-03-07 14:10:00,378.48,378.54,377.89,377.93,17809.0,366.932,366.9901,366.36,366.3987,17809.0
2024-03-07 14:20:00,378.09,378.17,377.65,377.71,13687.0,366.5539,366.6314,366.1273,366.1855,13687.0
2024-03-07 14:30:00,377.64,377.65,377.16,377.38,19164.0,366.1176,366.1273,365.6522,365.8655,19164.0
2024-03-07 14:40:00,377.44,377.45,377.0,377.12,20833.0,365.9237,365.9334,365.4971,365.6135,20833.0
2024-03-07 14:50:00,377.12,377.32,376.95,377.05,15070.0,365.6135,365.8074,365.4486,365.5456,15070.0
2024-03-07 15:00:00,376.95,376.95,376.31,376.47,22320.0,365.4486,365.4486,364.8282,364.9833,22320.0
2024-03-07 15:10:00,376.52,376.88,376.4,376.6,20707.0,365.0318,365.3808,364.9154,365.1093,20707.0
2024-03-07 15:20:00,376.59,376.6,375.58,375.58,26046.0,365.0996,365.1093,364.1204,364.1204,26046.0
2024-03-07 15:30:00,375.59,376.18,375.57,376.0,41677.0,364.1301,364.7021,364.1107,364.5276,41677.0
2024-03-07 15:40:00,376.03,376.61,376.0,376.6,42451.0,364.5567,365.119,364.5276,365.1093,42451.0
2024-03-07 15:50:00,376.73,377.12,376.33,376.35,115504.0,365.2354,365.6135,364.8476,364.8669,115504.0
2024-03-08 09:30:00,375.0,376.49,374.42,375.59,66741.0,363.5581,365.0027,362.9958,364.1301,66741.0
2024-03-08 09:40:00,375.69,376.43,374.99,376.04,21411.0,364.2271,364.9445,363.5484,364.5664,21411.0
2024-03-08 09:50:00,376.27,376.43,375.48,376.04,24096.0,364.7894,364.9445,364.0235,364.5664,24096.0
2024-03-08 10:00:00,376.03,376.62,375.85,376.09,27858.0,364.5567,365.1287,364.3822,364.6149,27858.0
2024-03-08 10:10:00,376.06,376.09,375.5,375.65,21006.0,364.5858,364.6149,364.0429,364.1883,21006.0
2024-03-08 10:20:00,375.56,375.66,374.7,375.07,19677.0,364.1011,364.198,363.2673,363.626,19677.0
2024-03-08 10:30:00,375.12,375.25,374.6,375.23,20888.0,363.6745,363.8005,363.1703,363.7811,20888.0
2024-03-08 10:40:00,375.05,375.64,374.95,375.63,20497.0,363.6066,364.1786,363.5097,364.1689,20497.0
2024-03-08 10:50:00,375.49,376.13,375.32,375.96,35365.0,364.0332,364.6537,363.8684,364.4888,35365.0
2024-03-08 11:00:00,376.06,376.29,375.33,375.4,22931.0,364.5858,364.8088,363.8781,363.9459,22931.0
2024-03-08 11:10:00,375.25,375.49,374.8,375.16,23903.0,363.8005,364.0332,363.3642,363.7133,23903.0
2024-03-08 11:20:00,375.05,375.29,374.46,374.47,20890.0,363.6066,363.8393,363.0346,363.0443,20890.0
2024-03-08 11:30:00,374.53,374.73,374.22,374.42,31467.0,363.1025,363.2964,362.8019,362.9958,31467.0
2024-03-08 11:40:00,374.5,374.62,373.81,374.43,27286.0,363.0734,363.1897,362.4044,363.0055,27286.0
2024-03-08 11:50:00,374.49,375.02,374.49,374.82,14053.0,363.0637,363.5775,363.0637,363.3836,14053.0
2024-03-08 12:00:00,374.84,375.53,374.8,375.08,20760.0,363.403,364.072,363.3642,363.6357,20760.0
2024-03-08 12:10:00,375.0,375.08,374.57,374.6,11589.0,363.5581,363.6357,363.1413,363.1703,11589.0
2024-03-08 12:20:00,374.65,374.68,374.09,374.58,13443.0,363.2188,363.2479,362.6759,363.151,13443.0
2024-03-08 12:30:00,374.53,374.68,374.16,374.55,13179.0,363.1025,363.2479,362.7438,363.1219,13179.0
2024-03-08 12:40:00,374.6,374.66,374.04,374.11,11680.0,363.1703,363.2285,362.6274,362.6953,11680.0
2024-03-08 12:50:00,374.11,374.11,373.21,373.56,18210.0,362.6953,362.6953,361.8228,362.1621,18210.0
2024-03-08 13:00:00,373.54,373.78,373.16,373.68,12351.0,362.1427,362.3754,361.7743,362.2784,12351.0
2024-03-08 13:10:00,373.69,373.98,373.4,373.43,19724.0,362.2881,362.5693,362.007,362.036,19724.0
2024-03-08 13:20:00,373.41,373.68,373.33,373.33,11048.0,362.0167,362.2784,361.9391,361.9391,11048.0
2024-03-08 13:30:00,373.36,373.42,372.45,372.57,23496.0,361.9682,362.0263,361.0859,361.2023,23496.0
2024-03-08 13:40:00,372.57,372.57,372.1,372.35,15816.0,361.2023,361.2023,360.7466,360.989,15816.0
2024-03-08 13:50:00,372.39,372.7,372.27,372.63,18909.0,361.0278,361.3283,360.9114,361.2605,18909.0
2024-03-08 14:00:00,372.56,373.65,372.52,373.37,24234.0,361.1926,362.2493,361.1538,361.9779,24234.0
2024-03-08 14:10:00,373.36,374.18,373.28,374.05,19895.0,361.9682,362.7632,361.8906,362.6371,19895.0
2024-03-08 14:20:00,374.05,374.87,373.96,374.75,18958.0,362.6371,363.4321,362.5499,363.3158,18958.0
2024-03-08 14:30:00,374.87,375.1,374.35,374.43,36406.0,363.4321,363.6551,362.928,363.0055,36406.0
2024-03-08 14:40:00,374.49,374.64,374.23,374.25,23721.0,363.0637,363.2091,362.8116,362.831,23721.0
2024-03-08 14:50:00,374.32,374.77,374.08,374.16,15263.0,362.8989,363.3352,362.6662,362.7438,15263.0
2024-03-08 15:00:00,374.23,374.49,374.12,374.2,21253.0,362.8116,363.0637,362.705,362.7825,21253.0
2024-03-08 15:10:00,374.19,374.25,373.57,373.9,14317.0,362.7729,362.831,362.1718,362.4917,14317.0
2024-03-08 15:20:00,373.88,373.91,372.7,372.83,22878.0,362.4723,362.5014,361.3283,361.4544,22878.0
2024-03-08 15:30:00,372.78,373.66,372.76,373.33,20896.0,361.4059,362.259,361.3865,361.9391,20896.0
2024-03-08 15:40:00,373.43,374.17,373.38,373.96,34352.0,362.036,362.7535,361.9876,362.5499,34352.0
2024-03-08 15:50:00,373.98,374.14,373.08,373.38,137005.0,362.5693,362.7244,361.6967,361.9876,137005.0
2024-03-11 09:30:00,371.56,372.98,371.56,371.66,71457.0,360.2231,361.5998,360.2231,360.32,71457.0
2024-03-11 09:40:00,371.66,372.72,371.5,372.44,38091.0,360.32,361.3477,360.1649,361.0762,38091.0
2024-03-11 09:50:00,372.39,372.88,371.77,371.97,36073.0,361.0278,361.5028,360.4267,360.6206,36073.0
2024-03-11 10:00:00,371.86,371.9,369.75,369.88,44784.0,360.5139,360.5527,358.4683,358.5944,44784.0
2024-03-11 10:10:00,369.82,370.26,369.17,369.53,55213.0,358.5362,358.9628,357.906,358.255,55213.0
2024-03-11 10:20:00,369.53,369.78,368.87,368.99,40518.0,358.255,358.4974,357.6152,357.7315,40518.0
2024-03-11 10:30:00,368.98,369.57,368.95,369.27,56650.0,357.7218,358.2938,357.6927,358.003,56650.0
2024-03-11 10:40:00,369.21,369.8,369.15,369.43,33100.0,357.9448,358.5168,357.8866,358.1581,33100.0
2024-03-11 10:50:00,369.53,370.64,369.23,370.52,42303.0,358.255,359.3312,357.9642,359.2148,42303.0
2024-03-11 11:00:00,370.46,370.99,370.43,370.85,18796.0,359.1567,359.6705,359.1276,359.5348,18796.0
2024-03-11 11:10:00,370.86,370.86,369.97,370.55,27438.0,359.5445,359.5445,358.6816,359.2439,27438.0
2024-03-11 11:20:00,370.65,371.08,369.86,369.94,26117.0,359.3409,359.7577,358.575,358.6525,26117.0
2024-03-11 11:30:00,369.97,370.73,369.81,370.6,19520.0,358.6816,359.4184,358.5265,359.2924,19520.0
2024-03-11 11:40:00,370.61,370.97,370.49,370.96,20327.0,359.3021,359.6511,359.1857,359.6414,20327.0
2024-03-11 11:50:00,371.01,371.39,370.95,370.95,22098.0,359.6899,360.0583,359.6317,359.6317,22098.0
2024-03-11 12:00:00,370.96,371.31,370.81,370.92,41030.0,359.6414,359.9807,359.496,359.6026,41030.0
2024-03-11 12:10:00,370.92,371.54,370.62,371.11,53211.0,359.6026,360.2037,359.3118,359.7868,53211.0
2024-03-11 12:20:00,371.09,371.18,370.82,371.06,26333.0,359.7674,359.8547,359.5057,359.7384,26333.0
2024-03-11 12:30:00,371.1,371.26,370.81,371.02,23699.0,359.7771,359.9323,359.496,359.6996,23699.0
2024-03-11 12:40:00,371.0,371.16,370.75,370.75,15019.0,359.6802,359.8353,359.4378,359.4378,15019.0
2024-03-11 12:50:00,370.75,370.78,370.42,370.52,24238.0,359.4378,359.4669,359.1179,359.2148,24238.0
2024-03-11 13:00:00,370.53,370.68,370.13,370.29,18507.0,359.2245,359.37,358.8367,358.9918,18507.0
2024-03-11 13:10:00,370.29,370.31,369.76,370.2,22706.0,358.9918,359.0112,358.478,358.9046,22706.0
2024-03-11 13:20:00,370.36,370.74,370.3,370.62,22108.0,359.0597,359.4281,359.0015,359.3118,22108.0
2024-03-11 13:30:00,370.64,370.75,370.44,370.46,15589.0,359.3312,359.4378,359.1373,359.1567,15589.0
2024-03-11 13:40:00,370.41,370.49,370.1,370.21,18103.0,359.1082,359.1857,358.8076,358.9143,18103.0
2024-03-11 13:50:00,370.18,371.01,370.18,370.98,21197.0,358.8852,359.6899,358.8852,359.6608,21197.0
2024-03-11 14:00:00,371.0,371.07,370.69,370.96,21419.0,359.6802,359.7481,359.3796,359.6414,21419.0
2024-03-11 14:10:00,370.92,370.92,370.46,370.53,21659.0,359.6026,359.6026,359.1567,359.2245,21659.0
2024-03-11 14:20:00,370.63,370.78,370.48,370.64,20735.0,359.3215,359.4669,359.1761,359.3312,20735.0
2024-03-11 14:30:00,370.6,370.71,370.44,370.54,19232.0,359.2924,359.399,359.1373,359.2342,19232.0
2024-03-11 14:40:00,370.54,371.3,370.53,371.0,78708.0,359.2342,359.971,359.2245,359.6802,78708.0
2024-03-11 14:50:00,371.0,371.22,370.67,370.85,46109.0,359.6802,359.8935,359.3603,359.5348,46109.0
2024-03-11 15:00:00,370.85,371.14,370.51,371.13,23877.0,359.5348,359.8159,359.2051,359.8062,23877.0
2024-03-11 15:10:00,371.19,371.24,370.99,371.24,22562.0,359.8644,359.9129,359.6705,359.9129,22562.0
2024-03-11 15:20:00,371.28,371.96,371.23,371.38,27000.0,359.9516,360.6109,359.9032,360.0486,27000.0
2024-03-11 15:30:00,371.31,371.66,371.1,371.35,28227.0,359.9807,360.32,359.7771,360.0195,28227.0
2024-03-11 15:40:00,371.36,371.87,371.28,371.34,47464.0,360.0292,360.5236,359.9516,360.0098,47464.0
2024-03-11 15:50:00,371.38,371.74,370.91,371.5,153010.0,360.0486,360.3976,359.5929,360.1649,153010.0
2024-03-12 09:30:00,372.51,374.0,372.51,372.84,73140.0,361.1441,362.5887,361.1441,361.464,73140.0
2024-03-12 09:40:00,373.02,373.64,372.4,372.43,52938.0,361.6386,362.2396,361.0375,361.0666,52938.0
2024-03-12 09:50:00,372.49,373.68,372.48,373.39,61039.0,361.1247,362.2784,361.115,361.9973,61039.0
2024-03-12 10:00:00,373.38,374.38,373.16,373.83,51275.0,361.9876,362.9571,361.7743,362.4238,51275.0
2024-03-12 10:10:00,373.86,374.34,373.53,374.1,34631.0,362.4529,362.9183,362.133,362.6856,34631.0
2024-03-12 10:20:00,374.14,374.24,373.84,374.12,28893.0,362.7244,362.8213,362.4335,362.705,28893.0
2024-03-12 10:30:00,374.18,374.88,374.14,374.81,62915.0,362.7632,363.4418,362.7244,363.3739,62915.0
2024-03-12 10:40:00,374.77,375.48,374.34,374.69,69687.0,363.3352,364.0235,362.9183,363.2576,69687.0
2024-03-12 10:50:00,374.77,375.6,374.77,375.19,38692.0,363.3352,364.1398,363.3352,363.7423,38692.0
2024-03-12 11:00:00,375.24,375.25,374.6,374.92,23288.0,363.7908,363.8005,363.1703,363.4806,23288.0
2024-03-12 11:10:00,374.87,375.37,374.84,375.27,21029.0,363.4321,363.9169,363.403,363.8199,21029.0
2024-03-12 11:20:00,375.2,375.25,374.54,374.62,17501.0,363.752,363.8005,363.1122,363.1897,17501.0
2024-03-12 11:30:00,374.58,375.68,374.43,375.29,38375.0,363.151,364.2174,363.0055,363.8393,38375.0
2024-03-12 11:40:00,375.26,375.27,374.37,374.39,21666.0,363.8102,363.8199,362.9474,362.9668,21666.0
2024-03-12 11:50:00,374.42,375.05,374.41,374.7,17200.0,362.9958,363.6066,362.9861,363.2673,17200.0
2024-03-12 12:00:00,374.65,374.86,374.39,374.66,14283.0,363.2188,363.4224,362.9668,363.2285,14283.0
2024-03-12 12:10:00,374.73,375.14,374.73,374.9,16310.0,363.2964,363.6939,363.2964,363.4612,16310.0
2024-03-12 12:20:00,374.87,375.25,374.69,374.73,17140.0,363.4321,363.8005,363.2576,363.2964,17140.0
2024-03-12 12:30:00,374.83,375.18,374.51,374.8,32300.0,363.3933,363.7326,363.0831,363.3642,32300.0
2024-03-12 12:40:00,374.69,374.94,374.11,374.57,23298.0,363.2576,363.5,362.6953,363.1413,23298.0
2024-03-12 12:50:00,374.54,375.0,374.37,374.48,14779.0,363.1122,363.5581,362.9474,363.054,14779.0
2024-03-12 13:00:00,374.49,374.61,373.77,373.84,19833.0,363.0637,363.18,362.3657,362.4335,19833.0
2024-03-12 13:10:00,373.77,374.1,373.64,373.96,21776.0,362.3657,362.6856,362.2396,362.5499,21776.0
2024-03-12 13:20:00,374.05,374.87,374.05,374.55,18215.0,362.6371,363.4321,362.6371,363.1219,18215.0
2024-03-12 13:30:00,374.65,374.9,374.54,374.62,12268.0,363.2188,363.4612,363.1122,363.1897,12268.0
2024-03-12 13:40:00,374.74,374.93,374.66,374.8,14107.0,363.3061,363.4903,363.2285,363.3642,14107.0
2024-03-12 13:50:00,374.75,375.24,374.54,374.93,14943.0,363.3158,363.7908,363.1122,363.4903,14943.0
2024-03-12 14:00:00,374.92,375.4,374.92,375.21,21315.0,363.4806,363.9459,363.4806,363.7617,21315.0
2024-03-12 14:10:00,375.24,375.41,375.19,375.28,13039.0,363.7908,363.9556,363.7423,363.8296,13039.0
2024-03-12 14:20:00,375.38,375.66,375.1,375.33,14336.0,363.9265,364.198,363.6551,363.8781,14336.0
2024-03-12 14:30:00,375.4,375.9,375.29,375.7,43562.0,363.9459,364.4307,363.8393,364.2368,43562.0
2024-03-12 14:40:00,375.68,375.74,374.88,375.6,16881.0,364.2174,364.2756,363.4418,364.1398,16881.0
2024-03-12 14:50:00,375.58,375.84,375.45,375.6,15988.0,364.1204,364.3725,363.9944,364.1398,15988.0
2024-03-12 15:00:00,375.7,375.75,375.25,375.27,14568.0,364.2368,364.2853,363.8005,363.8199,14568.0
2024-03-12 15:10:00,375.23,375.26,374.89,374.95,18332.0,363.7811,363.8102,363.4515,363.5097,18332.0
2024-03-12 15:20:00,374.99,375.29,374.89,375.17,22046.0,363.5484,363.8393,363.4515,363.723,22046.0
2024-03-12 15:30:00,375.13,375.13,374.62,374.71,23891.0,363.6842,363.6842,363.1897,363.277,23891.0
2024-03-12 15:40:00,374.75,374.9,374.34,374.46,49776.0,363.3158,363.4612,362.9183,363.0346,49776.0
2024-03-12 15:50:00,374.41,375.1,374.04,374.48,114981.0,362.9861,363.6551,362.6274,363.054,114981.0
2024-03-13 09:30:00,376.03,377.71,375.78,377.67,64653.0,364.5567,366.1855,364.3143,366.1467,64653.0
2024-03-13 09:40:00,377.68,377.85,377.1,377.79,15909.0,366.1564,366.3212,365.5941,366.263,15909.0
2024-03-13 09:50:00,377.78,378.22,377.65,378.18,23915.0,366.2533,366.6799,366.1273,366.6411,23915.0
2024-03-13 10:00:00,378.15,379.08,378.15,378.77,26387.0,366.612,367.5137,366.612,367.2131,26387.0
2024-03-13 10:10:00,378.78,379.32,378.66,379.19,27657.0,367.2228,367.7463,367.1065,367.6203,27657.0
2024-03-13 10:20:00,379.17,379.65,379.01,379.09,35347.0,367.6009,368.0663,367.4458,367.5233,35347.0
2024-03-13 10:30:00,379.04,380.18,378.84,379.73,31304.0,367.4749,368.5801,367.281,368.1438,31304.0
2024-03-13 10:40:00,379.67,379.67,378.92,378.96,14522.0,368.0857,368.0857,367.3585,367.3973,14522.0
2024-03-13 10:50:00,378.88,379.96,378.68,379.96,30422.0,367.3198,368.3668,367.1259,368.3668,30422.0
2024-03-13 11:00:00,379.85,379.9,379.27,379.86,32169.0,368.2602,368.3086,367.6979,368.2699,32169.0
2024-03-13 11:10:00,379.93,380.32,379.9,380.32,25198.0,368.3377,368.7158,368.3086,368.7158,25198.0
2024-03-13 11:20:00,380.31,380.53,379.99,380.19,30629.0,368.7061,368.9194,368.3959,368.5898,30629.0
2024-03-13 11:30:00,380.14,380.94,380.03,380.86,34036.0,368.5413,369.3169,368.4347,369.2393,34036.0
2024-03-13 11:40:00,380.88,381.47,380.82,381.46,25400.0,369.2587,369.8307,369.2006,369.821,25400.0
2024-03-13 11:50:00,381.44,381.64,381.06,381.52,30620.0,369.8016,369.9955,369.4332,369.8792,30620.0
2024-03-13 12:00:00,381.55,382.03,381.55,381.97,21844.0,369.9083,370.3736,369.9083,370.3155,21844.0
2024-03-13 12:10:00,381.95,382.1,381.81,381.95,24107.0,370.2961,370.4415,370.1604,370.2961,24107.0
2024-03-13 12:20:00,381.96,382.41,381.93,382.23,19993.0,370.3058,370.742,370.2767,370.5675,19993.0
2024-03-13 12:30:00,382.26,382.71,382.26,382.4,17969.0,370.5966,371.0329,370.5966,370.7324,17969.0
2024-03-13 12:40:00,382.41,382.62,382.32,382.52,14469.0,370.742,370.9456,370.6548,370.8487,14469.0
2024-03-13 12:50:00,382.46,382.53,381.78,381.87,17073.0,370.7905,370.8584,370.1313,370.2185,17073.0
2024-03-13 13:00:00,381.85,382.44,381.72,382.31,21270.0,370.1991,370.7711,370.0731,370.6451,21270.0
2024-03-13 13:10:00,382.35,382.48,381.97,382.0,14840.0,370.6839,370.8099,370.3155,370.3446,14840.0
2024-03-13 13:20:00,381.96,382.51,381.92,382.36,14657.0,370.3058,370.839,370.267,370.6936,14657.0
2024-03-13 13:30:00,382.35,382.42,381.85,381.85,20684.0,370.6839,370.7517,370.1991,370.1991,20684.0
2024-03-13 13:40:00,381.8,382.08,381.49,381.78,23648.0,370.1507,370.4221,369.8501,370.1313,23648.0
2024-03-13 13:50:00,381.82,382.19,381.68,381.92,10839.0,370.1701,370.5288,370.0343,370.267,10839.0
2024-03-13 14:00:00,381.87,381.88,380.95,381.06,17545.0,370.2185,370.2282,369.3266,369.4332,17545.0
2024-03-13 14:10:00,381.0,381.19,380.74,380.79,15041.0,369.3751,369.5593,369.123,369.1715,15041.0
2024-03-13 14:20:00,380.75,381.03,380.7,380.7,14216.0,369.1327,369.4042,369.0842,369.0842,14216.0
2024-03-13 14:30:00,380.73,380.96,380.62,380.69,20385.0,369.1133,369.3363,369.0067,369.0745,20385.0
2024-03-13 14:40:00,380.74,380.76,380.33,380.41,14184.0,369.123,369.1424,368.7255,368.8031,14184.0
2024-03-13 14:50:00,380.42,380.45,379.9,379.97,12303.0,368.8128,368.8419,368.3086,368.3765,12303.0
2024-03-13 15:00:00,379.99,380.06,379.61,379.86,19385.0,368.3959,368.4638,368.0275,368.2699,19385.0
2024-03-13 15:10:00,379.83,380.2,379.68,380.09,14159.0,368.2408,368.5995,368.0953,368.4928,14159.0
2024-03-13 15:20:00,380.02,380.12,378.45,378.92,30001.0,368.425,368.5219,366.9029,367.3585,30001.0
2024-03-13 15:30:00,378.89,379.56,378.89,379.34,17679.0,367.3294,367.979,367.3294,367.7657,17679.0
2024-03-13 15:40:00,379.37,379.92,379.27,379.91,49467.0,367.7948,368.328,367.6979,368.3183,49467.0
2024-03-13 15:50:00,379.95,379.96,378.87,379.0,159478.0,368.3571,368.3668,367.3101,367.4361,159478.0
2024-03-14 09:30:00,378.0,380.2,377.18,377.18,85295.0,366.4666,368.5995,365.6716,365.6716,85295.0
2024-03-14 09:40:00,377.35,377.72,376.34,376.54,35884.0,365.8364,366.1951,364.8573,365.0512,35884.0
2024-03-14 09:50:00,376.52,376.68,374.65,374.75,43944.0,365.0318,365.1869,363.2188,363.3158,43944.0
2024-03-14 10:00:00,374.69,375.9,374.13,375.9,51400.0,363.2576,364.4307,362.7147,364.4307,51400.0
2024-03-14 10:10:00,375.9,376.53,375.63,376.37,47449.0,364.4307,365.0415,364.1689,364.8863,47449.0
2024-03-14 10:20:00,376.42,376.83,376.04,376.31,26216.0,364.9348,365.3323,364.5664,364.8282,26216.0
2024-03-14 10:30:00,376.42,377.06,376.06,376.56,35587.0,364.9348,365.5553,364.5858,365.0705,35587.0
2024-03-14 10:40:00,376.49,376.59,375.94,375.94,25178.0,365.0027,365.0996,364.4695,364.4695,25178.0
2024-03-14 10:50:00,375.95,376.08,374.8,374.93,38113.0,364.4792,364.6052,363.3642,363.4903,38113.0
2024-03-14 11:00:00,374.97,375.72,374.16,374.18,62328.0,363.5291,364.2562,362.7438,362.7632,62328.0
2024-03-14 11:10:00,374.22,374.49,374.0,374.25,28850.0,362.8019,363.0637,362.5887,362.831,28850.0
2024-03-14 11:20:00,374.26,374.5,373.35,374.5,28514.0,362.8407,363.0734,361.9585,363.0734,28514.0
2024-03-14 11:30:00,374.44,374.72,374.01,374.6,15493.0,363.0152,363.2867,362.5983,363.1703,15493.0
2024-03-14 11:40:00,374.51,374.98,374.45,374.83,13508.0,363.0831,363.5388,363.0249,363.3933,13508.0
2024-03-14 11:50:00,374.68,375.39,374.61,375.38,9220.0,363.2479,363.9362,363.18,363.9265,9220.0
2024-03-14 12:00:00,375.39,375.52,374.75,374.99,12586.0,363.9362,364.0623,363.3158,363.5484,12586.0
2024-03-14 12:10:00,374.99,375.21,374.94,375.12,11130.0,363.5484,363.7617,363.5,363.6745,11130.0
2024-03-14 12:20:00,375.17,376.04,374.99,375.97,9630.0,363.723,364.5664,363.5484,364.4985,9630.0
2024-03-14 12:30:00,376.0,376.03,375.61,375.64,13583.0,364.5276,364.5567,364.1495,364.1786,13583.0
2024-03-14 12:40:00,375.63,375.65,374.9,374.99,14959.0,364.1689,364.1883,363.4612,363.5484,14959.0
2024-03-14 12:50:00,374.96,375.18,374.66,374.67,15475.0,363.5194,363.7326,363.2285,363.2382,15475.0
2024-03-14 13:00:00,374.58,375.07,374.58,375.06,12091.0,363.151,363.626,363.151,363.6163,12091.0
2024-03-14 13:10:00,375.06,375.52,374.86,375.06,16529.0,363.6163,364.0623,363.4224,363.6163,16529.0
2024-03-14 13:20:00,375.04,375.16,374.61,374.62,12653.0,363.5969,363.7133,363.18,363.1897,12653.0
2024-03-14 13:30:00,374.53,374.66,373.96,374.32,12786.0,363.1025,363.2285,362.5499,362.8989,12786.0
2024-03-14 13:40:00,374.25,374.5,374.14,374.23,15858.0,362.831,363.0734,362.7244,362.8116,15858.0
2024-03-14 13:50:00,374.24,375.32,374.23,375.31,12489.0,362.8213,363.8684,362.8116,363.8587,12489.0
2024-03-14 14:00:00,375.3,375.52,374.95,374.97,34534.0,363.849,364.0623,363.5097,363.5291,34534.0
2024-03-14 14:10:00,374.98,375.27,374.92,375.24,52869.0,363.5388,363.8199,363.4806,363.7908,52869.0
2024-03-14 14:20:00,375.27,375.27,374.82,375.05,16146.0,363.8199,363.8199,363.3836,363.6066,16146.0
2024-03-14 14:30:00,375.09,375.09,374.48,374.51,14991.0,363.6454,363.6454,363.054,363.0831,14991.0
2024-03-14 14:40:00,374.65,375.25,374.5,375.06,13185.0,363.2188,363.8005,363.0734,363.6163,13185.0
2024-03-14 14:50:00,374.99,375.09,374.18,374.34,12368.0,363.5484,363.6454,362.7632,362.9183,12368.0
2024-03-14 15:00:00,374.33,374.33,372.62,372.62,48594.0,362.9086,362.9086,361.2508,361.2508,48594.0
2024-03-14 15:10:00,372.63,373.48,372.63,373.32,33507.0,361.2605,362.0845,361.2605,361.9294,33507.0
2024-03-14 15:20:00,373.28,373.44,372.71,373.05,37676.0,361.8906,362.0457,361.338,361.6676,37676.0
2024-03-14 15:30:00,373.04,373.04,372.17,372.86,44691.0,361.6579,361.6579,360.8145,361.4834,44691.0
2024-03-14 15:40:00,372.92,374.51,372.79,374.51,76693.0,361.5416,363.0831,361.4156,363.0831,76693.0
2024-03-14 15:50:00,374.55,375.58,374.33,375.48,174697.0,363.1219,364.1204,362.9086,364.0235,174697.0
2024-03-15 09:30:00,374.12,378.42,374.0,378.36,751436.0,362.705,366.8738,362.5887,366.8156,751436.0
2024-03-15 09:40:00,378.18,378.42,376.01,376.17,14240.0,366.6411,366.8738,364.5373,364.6924,14240.0
2024-03-15 09:50:00,376.29,376.95,376.17,376.72,24121.0,364.8088,365.4486,364.6924,365.2257,24121.0
2024-03-15 10:00:00,376.47,377.02,376.15,376.72,37083.0,364.9833,365.5165,364.6731,365.2257,37083.0
2024-03-15 10:10:00,376.7,376.7,375.69,375.69,41860.0,365.2063,365.2063,364.2271,364.2271,41860.0
2024-03-15 10:20:00,375.55,375.72,375.0,375.21,65520.0,364.0914,364.2562,363.5581,363.7617,65520.0
2024-03-15 10:30:00,375.16,375.66,374.88,375.41,39268.0,363.7133,364.198,363.4418,363.9556,39268.0
2024-03-15 10:40:00,375.38,376.14,375.27,375.65,68300.0,363.9265,364.6634,363.8199,364.1883,68300.0
2024-03-15 10:50:00,375.61,375.95,375.22,375.5,30729.0,364.1495,364.4792,363.7714,364.0429,30729.0
2024-03-15 11:00:00,375.5,376.12,375.29,375.93,25193.0,364.0429,364.644,363.8393,364.4598,25193.0
2024-03-15 11:10:00,375.97,376.1,374.53,374.58,33617.0,364.4985,364.6246,363.1025,363.151,33617.0
2024-03-15 11:20:00,374.63,375.79,374.37,375.33,37124.0,363.1994,364.324,362.9474,363.8781,37124.0
2024-03-15 11:30:00,375.31,375.59,374.6,374.61,20230.0,363.8587,364.1301,363.1703,363.18,20230.0
2024-03-15 11:40:00,374.6,374.7,374.18,374.21,11406.0,363.1703,363.2673,362.7632,362.7922,11406.0
2024-03-15 11:50:00,374.21,374.48,373.91,374.19,35541.0,362.7922,363.054,362.5014,362.7729,35541.0
2024-03-15 12:00:00,374.21,374.44,373.56,373.85,15971.0,362.7922,363.0152,362.1621,362.4432,15971.0
2024-03-15 12:10:00,373.9,373.9,373.55,373.61,19753.0,362.4917,362.4917,362.1524,362.2106,19753.0
2024-03-15 12:20:00,373.57,373.66,373.24,373.44,13268.0,362.1718,362.259,361.8518,362.0457,13268.0
2024-03-15 12:30:00,373.41,373.87,373.39,373.57,12179.0,362.0167,362.4626,361.9973,362.1718,12179.0
2024-03-15 12:40:00,373.61,373.61,372.63,372.65,20300.0,362.2106,362.2106,361.2605,361.2798,20300.0
2024-03-15 12:50:00,372.8,373.02,372.55,372.79,14133.0,361.4253,361.6386,361.1829,361.4156,14133.0
2024-03-15 13:00:00,372.71,373.37,372.66,373.36,14464.0,361.338,361.9779,361.2895,361.9682,14464.0
2024-03-15 13:10:00,373.4,373.73,373.34,373.44,20379.0,362.007,362.3269,361.9488,362.0457,20379.0
2024-03-15 13:20:00,373.45,373.91,373.45,373.64,10735.0,362.0554,362.5014,362.0554,362.2396,10735.0
2024-03-15 13:30:00,373.72,374.07,373.66,373.89,11142.0,362.3172,362.6565,362.259,362.482,11142.0
2024-03-15 13:40:00,373.95,374.09,373.41,373.41,14267.0,362.5402,362.6759,362.0167,362.0167,14267.0
2024-03-15 13:50:00,373.34,373.87,373.32,373.78,10861.0,361.9488,362.4626,361.9294,362.3754,10861.0
2024-03-15 14:00:00,373.75,373.95,373.48,373.51,24057.0,362.3463,362.5402,362.0845,362.1136,24057.0
2024-03-15 14:10:00,373.54,373.62,373.11,373.32,14095.0,362.1427,362.2202,361.7258,361.9294,14095.0
2024-03-15 14:20:00,373.37,373.44,372.69,373.0,13251.0,361.9779,362.0457,361.3186,361.6192,13251.0
2024-03-15 14:30:00,372.92,373.85,372.83,373.85,20991.0,361.5416,362.4432,361.4544,362.4432,20991.0
2024-03-15 14:40:00,373.86,374.08,373.01,373.07,19289.0,362.4529,362.6662,361.6289,361.687,19289.0
2024-03-15 14:50:00,373.11,373.22,372.7,372.81,23982.0,361.7258,361.8325,361.3283,361.435,23982.0
2024-03-15 15:00:00,372.8,373.04,372.54,372.97,24697.0,361.4253,361.6579,361.1732,361.5901,24697.0
2024-03-15 15:10:00,373.0,373.82,373.0,373.74,36081.0,361.6192,362.4141,361.6192,362.3366,36081.0
2024-03-15 15:20:00,373.77,374.02,373.47,373.79,29095.0,362.3657,362.608,362.0748,362.3851,29095.0
2024-03-15 15:30:00,373.75,373.95,373.15,373.67,42128.0,362.3463,362.5402,361.7646,362.2687,42128.0
2024-03-15 15:40:00,373.66,373.84,373.23,373.81,44260.0,362.259,362.4335,361.8421,362.4044,44260.0
2024-03-15 15:50:00,373.82,373.9,372.8,373.48,170878.0,362.4141,362.4917,361.4253,362.0845,170878.0
2024-03-18 09:30:00,376.49,377.6,374.79,374.86,83133.0,365.0027,366.0788,363.3545,363.4224,83133.0
2024-03-18 09:40:00,374.73,375.07,372.47,372.63,31718.0,363.2964,363.626,361.1053,361.2605,31718.0
2024-03-18 09:50:00,372.68,373.32,372.13,373.28,42429.0,361.3089,361.9294,360.7757,361.8906,42429.0
2024-03-18 10:00:00,373.05,373.8,372.93,373.53,28751.0,361.6676,362.3948,361.5513,362.133,28751.0
2024-03-18 10:10:00,373.42,373.75,373.03,373.68,21474.0,362.0263,362.3463,361.6482,362.2784,21474.0
2024-03-18 10:20:00,373.67,373.9,373.21,373.41,23890.0,362.2687,362.4917,361.8228,362.0167,23890.0
2024-03-18 10:30:00,373.48,373.68,373.28,373.48,18779.0,362.0845,362.2784,361.8906,362.0845,18779.0
2024-03-18 10:40:00,373.47,373.47,372.5,373.09,36977.0,362.0748,362.0748,361.1344,361.7064,36977.0
2024-03-18 10:50:00,373.15,373.63,372.94,373.32,33486.0,361.7646,362.2299,361.561,361.9294,33486.0
2024-03-18 11:00:00,373.32,373.58,373.05,373.42,44109.0,361.9294,362.1815,361.6676,362.0263,44109.0
2024-03-18 11:10:00,373.45,373.5,372.99,373.26,35547.0,362.0554,362.1039,361.6095,361.8712,35547.0
2024-03-18 11:20:00,373.27,373.94,373.15,373.63,42709.0,361.8809,362.5305,361.7646,362.2299,42709.0
2024-03-18 11:30:00,373.64,373.7,373.14,373.14,25221.0,362.2396,362.2978,361.7549,361.7549,25221.0
2024-03-18 11:40:00,373.19,373.39,373.08,373.17,20217.0,361.8034,361.9973,361.6967,361.784,20217.0
2024-03-18 11:50:00,373.14,373.29,372.87,373.16,26136.0,361.7549,361.9003,361.4931,361.7743,26136.0
2024-03-18 12:00:00,373.22,373.22,372.86,372.92,18020.0,361.8325,361.8325,361.4834,361.5416,18020.0
2024-03-18 12:10:00,372.97,373.07,372.65,372.84,22312.0,361.5901,361.687,361.2798,361.464,22312.0
2024-03-18 12:20:00,373.0,373.2,372.91,373.1,11703.0,361.6192,361.8131,361.5319,361.7161,11703.0
2024-03-18 12:30:00,373.1,373.22,372.84,372.85,21569.0,361.7161,361.8325,361.464,361.4737,21569.0
2024-03-18 12:40:00,372.8,373.05,372.8,372.92,8589.0,361.4253,361.6676,361.4253,361.5416,8589.0
2024-03-18 12:50:00,372.93,373.02,372.67,372.77,18666.0,361.5513,361.6386,361.2992,361.3962,18666.0
2024-03-18 13:00:00,372.79,373.1,372.78,372.95,31492.0,361.4156,361.7161,361.4059,361.5707,31492.0
2024-03-18 13:10:00,372.98,373.0,372.62,372.63,32566.0,361.5998,361.6192,361.2508,361.2605,32566.0
2024-03-18 13:20:00,372.66,373.03,372.09,372.17,50682.0,361.2895,361.6482,360.7369,360.8145,50682.0
2024-03-18 13:30:00,372.22,372.26,371.54,371.54,23226.0,360.863,360.9017,360.2037,360.2037,23226.0
2024-03-18 13:40:00,371.58,371.63,371.14,371.49,25707.0,360.2425,360.291,359.8159,360.1552,25707.0
2024-03-18 13:50:00,371.63,372.24,371.53,372.23,26209.0,360.291,360.8824,360.194,360.8727,26209.0
2024-03-18 14:00:00,372.21,373.29,372.21,373.29,15430.0,360.8533,361.9003,360.8533,361.9003,15430.0
2024-03-18 14:10:00,373.27,373.36,372.7,372.83,38435.0,361.8809,361.9682,361.3283,361.4544,38435.0
2024-03-18 14:20:00,372.84,373.04,372.5,372.86,33610.0,361.464,361.6579,361.1344,361.4834,33610.0
2024-03-18 14:30:00,372.9,373.1,372.84,373.04,32581.0,361.5222,361.7161,361.464,361.6579,32581.0
2024-03-18 14:40:00,373.01,373.04,372.37,372.68,21762.0,361.6289,361.6579,361.0084,361.3089,21762.0
2024-03-18 14:50:00,372.66,372.99,372.66,372.8,15594.0,361.2895,361.6095,361.2895,361.4253,15594.0
2024-03-18 15:00:00,372.73,373.1,372.64,372.74,54811.0,361.3574,361.7161,361.2701,361.3671,54811.0
2024-03-18 15:10:00,372.68,372.76,372.46,372.57,26818.0,361.3089,361.3865,361.0956,361.2023,26818.0
2024-03-18 15:20:00,372.58,373.0,372.56,372.85,49280.0,361.212,361.6192,361.1926,361.4737,49280.0
2024-03-18 15:30:00,372.84,372.99,372.29,372.29,30070.0,361.464,361.6095,360.9308,360.9308,30070.0
2024-03-18 15:40:00,372.23,372.59,372.23,372.38,39641.0,360.8727,361.2217,360.8727,361.0181,39641.0
2024-03-18 15:50:00,372.31,372.43,371.65,371.91,173596.0,360.9502,361.0666,360.3104,360.5624,173596.0
2024-03-19 09:30:00,374.89,376.01,373.13,375.04,96698.0,363.4515,364.5373,361.7452,363.5969,96698.0
2024-03-19 09:40:00,375.13,376.91,374.59,375.77,47286.0,363.6842,365.4099,363.1606,364.3046,47286.0
2024-03-19 09:50:00,375.87,376.2,375.15,375.31,38675.0,364.4016,364.7215,363.7036,363.8587,38675.0
2024-03-19 10:00:00,375.19,376.64,375.07,376.04,64456.0,363.7423,365.1481,363.626,364.5664,64456.0
2024-03-19 10:10:00,375.97,376.39,375.85,376.28,45845.0,364.4985,364.9057,364.3822,364.7991,45845.0
2024-03-19 10:20:00,376.36,377.13,376.21,376.38,27946.0,364.8766,365.6232,364.7312,364.896,27946.0
2024-03-19 10:30:00,376.34,376.5,375.74,376.17,130531.0,364.8573,365.0124,364.2756,364.6924,130531.0
2024-03-19 10:40:00,376.26,376.68,376.06,376.64,27784.0,364.7797,365.1869,364.5858,365.1481,27784.0
2024-03-19 10:50:00,376.59,377.85,376.59,377.33,31931.0,365.0996,366.3212,365.0996,365.817,31931.0
2024-03-19 11:00:00,377.21,377.27,376.22,376.66,26453.0,365.7007,365.7589,364.7409,365.1675,26453.0
2024-03-19 11:10:00,376.66,377.16,376.55,376.72,11747.0,365.1675,365.6522,365.0608,365.2257,11747.0
2024-03-19 11:20:00,376.72,377.1,376.51,377.0,13753.0,365.2257,365.5941,365.0221,365.4971,13753.0
2024-03-19 11:30:00,377.01,377.5,376.86,376.99,14269.0,365.5068,365.9819,365.3614,365.4874,14269.0
2024-03-19 11:40:00,376.94,377.18,376.83,376.99,12337.0,365.4389,365.6716,365.3323,365.4874,12337.0
2024-03-19 11:50:00,377.02,377.04,376.56,376.75,19546.0,365.5165,365.5359,365.0705,365.2547,19546.0
2024-03-19 12:00:00,376.81,377.25,376.7,377.0,23430.0,365.3129,365.7395,365.2063,365.4971,23430.0
2024-03-19 12:10:00,377.04,377.12,376.76,376.93,27405.0,365.5359,365.6135,365.2644,365.4293,27405.0
2024-03-19 12:20:00,377.07,377.82,377.03,377.82,16506.0,365.565,366.2921,365.5262,366.2921,16506.0
2024-03-19 12:30:00,377.79,378.0,377.64,377.94,26766.0,366.263,366.4666,366.1176,366.4084,26766.0
2024-03-19 12:40:00,377.98,378.42,377.87,378.25,28717.0,366.4472,366.8738,366.3406,366.709,28717.0
2024-03-19 12:50:00,378.26,378.5,378.07,378.41,11605.0,366.7187,366.9513,366.5345,366.8641,11605.0
2024-03-19 13:00:00,378.45,378.6,377.81,378.06,15869.0,366.9029,367.0483,366.2824,366.5248,15869.0
2024-03-19 13:10:00,378.02,378.25,377.99,378.17,14093.0,366.486,366.709,366.4569,366.6314,14093.0
2024-03-19 13:20:00,378.17,378.2,377.78,377.92,17360.0,366.6314,366.6605,366.2533,366.389,17360.0
2024-03-19 13:30:00,377.94,378.01,377.65,377.94,17561.0,366.4084,366.4763,366.1273,366.4084,17561.0
2024-03-19 13:40:00,377.89,377.91,377.51,377.6,14751.0,366.36,366.3794,365.9916,366.0788,14751.0
2024-03-19 13:50:00,377.6,377.79,377.42,377.78,14095.0,366.0788,366.263,365.9043,366.2533,14095.0
2024-03-19 14:00:00,377.79,377.79,377.0,377.1,17772.0,366.263,366.263,365.4971,365.5941,17772.0
2024-03-19 14:10:00,377.07,377.13,376.91,376.94,10302.0,365.565,365.6232,365.4099,365.4389,10302.0
2024-03-19 14:20:00,376.92,377.26,376.81,377.22,13152.0,365.4196,365.7492,365.3129,365.7104,13152.0
2024-03-19 14:30:00,377.29,377.44,376.78,377.37,13064.0,365.7783,365.9237,365.2838,365.8558,13064.0
2024-03-19 14:40:00,377.47,377.9,377.45,377.89,18956.0,365.9528,366.3697,365.9334,366.36,18956.0
2024-03-19 14:50:00,377.9,377.94,377.49,377.59,14958.0,366.3697,366.4084,365.9722,366.0691,14958.0
2024-03-19 15:00:00,377.55,377.67,377.11,377.22,25865.0,366.0303,366.1467,365.6038,365.7104,25865.0
2024-03-19 15:10:00,377.25,377.34,376.89,377.04,16394.0,365.7395,365.8267,365.3905,365.5359,16394.0
2024-03-19 15:20:00,377.02,377.55,377.02,377.55,29286.0,365.5165,366.0303,365.5165,366.0303,29286.0
2024-03-19 15:30:00,377.51,378.02,377.33,378.02,32118.0,365.9916,366.486,365.817,366.486,32118.0
2024-03-19 15:40:00,378.1,378.96,378.06,378.75,46176.0,366.5636,367.3973,366.5248,367.1937,46176.0
2024-03-19 15:50:00,378.78,379.46,378.44,379.34,119229.0,367.2228,367.8821,366.8932,367.7657,119229.0
2024-03-20 09:30:00,379.42,379.42,376.23,377.51,87899.0,367.8433,367.8433,364.7506,365.9916,87899.0
2024-03-20 09:40:00,377.6,379.25,377.48,379.02,22203.0,366.0788,367.6785,365.9625,367.4555,22203.0
2024-03-20 09:50:00,378.91,379.34,378.42,378.71,37660.0,367.3488,367.7657,366.8738,367.1549,37660.0
2024-03-20 10:00:00,378.66,379.06,378.49,378.92,14622.0,367.1065,367.4943,366.9417,367.3585,14622.0
2024-03-20 10:10:00,378.89,379.2,378.12,378.13,16073.0,367.3294,367.63,366.5829,366.5926,16073.0
2024-03-20 10:20:00,378.15,379.06,378.12,379.06,15116.0,366.612,367.4943,366.5829,367.4943,15116.0
2024-03-20 10:30:00,379.07,379.39,378.9,379.35,19611.0,367.504,367.8142,367.3391,367.7754,19611.0
2024-03-20 10:40:00,379.41,379.74,379.2,379.69,15197.0,367.8336,368.1535,367.63,368.105,15197.0
2024-03-20 10:50:00,379.71,380.14,379.67,380.02,17443.0,368.1244,368.5413,368.0857,368.425,17443.0
2024-03-20 11:00:00,380.09,380.33,379.69,380.28,18724.0,368.4928,368.7255,368.105,368.677,18724.0
2024-03-20 11:10:00,380.29,380.86,380.27,380.77,25719.0,368.6867,369.2393,368.6673,369.1521,25719.0
2024-03-20 11:20:00,380.71,380.83,380.44,380.78,14054.0,369.0939,369.2103,368.8322,369.1618,14054.0
2024-03-20 11:30:00,380.79,380.84,380.27,380.27,11811.0,369.1715,369.22,368.6673,368.6673,11811.0
2024-03-20 11:40:00,380.26,380.61,380.09,380.49,18381.0,368.6576,368.997,368.4928,368.8806,18381.0
2024-03-20 11:50:00,380.59,380.65,380.09,380.24,7200.0,368.9776,369.0357,368.4928,368.6383,7200.0
2024-03-20 12:00:00,380.23,380.23,379.82,379.99,11530.0,368.6286,368.6286,368.2311,368.3959,11530.0
2024-03-20 12:10:00,379.94,380.2,379.85,379.95,11985.0,368.3474,368.5995,368.2602,368.3571,11985.0
2024-03-20 12:20:00,379.98,380.04,379.56,379.62,10674.0,368.3862,368.4444,367.979,368.0372,10674.0
2024-03-20 12:30:00,379.65,380.18,379.51,380.08,23868.0,368.0663,368.5801,367.9305,368.4831,23868.0
2024-03-20 12:40:00,380.08,380.44,380.06,380.28,11556.0,368.4831,368.8322,368.4638,368.677,11556.0
2024-03-20 12:50:00,380.31,380.52,380.3,380.5,10231.0,368.7061,368.9097,368.6964,368.8903,10231.0
2024-03-20 13:00:00,380.5,380.52,380.1,380.13,10950.0,368.8903,368.9097,368.5025,368.5316,10950.0
2024-03-20 13:10:00,380.12,380.25,380.09,380.18,8713.0,368.5219,368.648,368.4928,368.5801,8713.0
2024-03-20 13:20:00,380.23,380.36,380.03,380.32,11499.0,368.6286,368.7546,368.4347,368.7158,11499.0
2024-03-20 13:30:00,380.32,380.54,380.22,380.23,10482.0,368.7158,368.9291,368.6189,368.6286,10482.0
2024-03-20 13:40:00,380.26,380.81,380.07,380.79,24055.0,368.6576,369.1909,368.4734,369.1715,24055.0
2024-03-20 13:50:00,380.83,380.96,380.27,380.29,19298.0,369.2103,369.3363,368.6673,368.6867,19298.0
2024-03-20 14:00:00,380.31,382.25,380.31,381.2,85304.0,368.7061,370.5869,368.7061,369.569,85304.0
2024-03-20 14:10:00,381.3,381.79,380.27,380.73,44811.0,369.6659,370.141,368.6673,369.1133,44811.0
2024-03-20 14:20:00,380.73,381.62,380.54,381.62,15165.0,369.1133,369.9762,368.9291,369.9762,15165.0
2024-03-20 14:30:00,381.68,381.91,379.69,381.0,36151.0,370.0343,370.2573,368.105,369.3751,36151.0
2024-03-20 14:40:00,381.03,383.04,380.78,383.04,30227.0,369.4042,371.3528,369.1618,371.3528,30227.0
2024-03-20 14:50:00,383.12,383.94,382.5,383.85,57072.0,371.4304,372.2254,370.8293,372.1381,57072.0
2024-03-20 15:00:00,383.84,384.5,383.69,384.21,36718.0,372.1284,372.7683,371.983,372.4871,36718.0
2024-03-20 15:10:00,384.19,384.5,383.5,384.45,36171.0,372.4677,372.7683,371.7988,372.7198,36171.0
2024-03-20 15:20:00,384.48,384.86,384.01,384.67,36755.0,372.7489,373.1173,372.2932,372.9331,36755.0
2024-03-20 15:30:00,384.69,384.88,384.06,384.35,50461.0,372.9525,373.1367,372.3417,372.6229,50461.0
2024-03-20 15:40:00,384.36,384.57,383.48,383.48,47675.0,372.6326,372.8361,371.7794,371.7794,47675.0
2024-03-20 15:50:00,383.52,384.6,383.34,384.39,142364.0,371.8182,372.8652,371.6437,372.6616,142364.0
2024-03-21 09:30:00,388.41,393.65,388.29,393.09,247901.0,376.559,381.6391,376.4426,381.0962,247901.0
2024-03-21 09:40:00,393.05,394.65,391.59,391.92,68270.0,381.0574,382.6086,379.642,379.9619,68270.0
2024-03-21 09:50:00,391.79,392.84,391.79,392.57,31679.0,379.8358,380.8538,379.8358,380.5921,31679.0
2024-03-21 10:00:00,392.44,394.04,391.92,393.8,60099.0,380.466,382.0172,379.9619,381.7845,60099.0
2024-03-21 10:10:00,393.89,395.81,393.25,395.72,68028.0,381.8718,383.7332,381.2513,383.6459,68028.0
2024-03-21 10:20:00,395.74,396.88,395.29,396.79,103337.0,383.6653,384.7705,383.2291,384.6833,103337.0
2024-03-21 10:30:00,396.79,396.79,396.05,396.15,76002.0,384.6833,384.6833,383.9659,384.0628,76002.0
2024-03-21 10:40:00,396.24,396.75,395.72,395.91,39016.0,384.1501,384.6445,383.6459,383.8301,39016.0
2024-03-21 10:50:00,396.0,396.01,395.22,395.71,42578.0,383.9174,383.9271,383.1612,383.6362,42578.0
2024-03-21 11:00:00,395.62,396.7,395.62,396.46,74064.0,383.549,384.596,383.549,384.3634,74064.0
2024-03-21 11:10:00,396.37,396.66,395.71,395.88,48396.0,384.2761,384.5573,383.6362,383.8011,48396.0
2024-03-21 11:20:00,395.89,395.89,394.38,394.72,60853.0,383.8108,383.8108,382.3468,382.6765,60853.0
2024-03-21 11:30:00,394.72,394.91,394.24,394.28,34803.0,382.6765,382.8607,382.2111,382.2499,34803.0
2024-03-21 11:40:00,394.33,394.48,393.28,393.39,37022.0,382.2984,382.4438,381.2804,381.387,37022.0
2024-03-21 11:50:00,393.45,394.93,393.45,394.68,28939.0,381.4452,382.88,381.4452,382.6377,28939.0
2024-03-21 12:00:00,394.81,395.15,394.5,394.97,22890.0,382.7637,383.0933,382.4632,382.9188,22890.0
2024-03-21 12:10:00,394.99,395.37,394.73,395.29,21255.0,382.9382,383.3066,382.6861,383.2291,21255.0
2024-03-21 12:20:00,395.3,395.76,395.08,395.65,17862.0,383.2388,383.6847,383.0255,383.5781,17862.0
2024-03-21 12:30:00,395.68,395.84,395.02,395.09,13074.0,383.6072,383.7623,382.9673,383.0352,13074.0
2024-03-21 12:40:00,395.16,395.4,394.83,394.91,12826.0,383.103,383.3357,382.7831,382.8607,12826.0
2024-03-21 12:50:00,394.91,395.06,394.69,394.87,20565.0,382.8607,383.0061,382.6474,382.8219,20565.0
2024-03-21 13:00:00,394.86,394.94,394.59,394.79,20124.0,382.8122,382.8897,382.5504,382.7443,20124.0
2024-03-21 13:10:00,394.79,395.23,394.7,395.23,17753.0,382.7443,383.1709,382.6571,383.1709,17753.0
2024-03-21 13:20:00,395.18,395.23,394.55,394.67,22825.0,383.1224,383.1709,382.5116,382.628,22825.0
2024-03-21 13:30:00,394.63,394.72,394.16,394.32,18655.0,382.5892,382.6765,382.1335,382.2887,18655.0
2024-03-21 13:40:00,394.36,394.45,394.1,394.32,22318.0,382.3274,382.4147,382.0754,382.2887,22318.0
2024-03-21 13:50:00,394.37,394.92,394.26,394.92,16878.0,382.3371,382.8703,382.2305,382.8703,16878.0
2024-03-21 14:00:00,394.91,395.41,394.9,395.34,22337.0,382.8607,383.3454,382.851,383.2775,22337.0
2024-03-21 14:10:00,395.38,395.41,395.02,395.27,14140.0,383.3163,383.3454,382.9673,383.2097,14140.0
2024-03-21 14:20:00,395.24,395.32,394.58,394.73,40339.0,383.1806,383.2581,382.5407,382.6861,40339.0
2024-03-21 14:30:00,394.77,394.85,393.76,393.87,56007.0,382.7249,382.8025,381.7457,381.8524,56007.0
2024-03-21 14:40:00,393.76,394.31,393.73,394.05,16892.0,381.7457,382.279,381.7167,382.0269,16892.0
2024-03-21 14:50:00,394.05,394.33,394.0,394.29,17136.0,382.0269,382.2984,381.9784,382.2596,17136.0
2024-03-21 15:00:00,394.25,394.6,394.25,394.5,15672.0,382.2208,382.5601,382.2208,382.4632,15672.0
2024-03-21 15:10:00,394.48,394.52,393.92,394.09,21872.0,382.4438,382.4826,381.9009,382.0657,21872.0
2024-03-21 15:20:00,394.15,394.26,393.31,393.81,38192.0,382.1238,382.2305,381.3095,381.7942,38192.0
2024-03-21 15:30:00,393.75,394.12,393.58,393.8,32765.0,381.736,382.0948,381.5712,381.7845,32765.0
2024-03-21 15:40:00,393.81,394.68,393.78,394.66,55204.0,381.7942,382.6377,381.7651,382.6183,55204.0
2024-03-21 15:50:00,394.68,395.85,394.64,395.14,250390.0,382.6377,383.772,382.5989,383.0836,250390.0
2024-03-22 09:30:00,394.69,396.42,394.16,395.7,72055.0,382.6474,384.3246,382.1335,383.6265,72055.0
2024-03-22 09:40:00,395.78,396.11,394.97,395.88,28329.0,383.7041,384.024,382.9188,383.8011,28329.0
2024-03-22 09:50:00,395.84,395.89,394.6,394.68,22153.0,383.7623,383.8108,382.5601,382.6377,22153.0
2024-03-22 10:00:00,394.84,395.03,393.51,393.74,31335.0,382.7928,382.977,381.5034,381.7264,31335.0
2024-03-22 10:10:00,393.76,393.92,393.35,393.36,15264.0,381.7457,381.9009,381.3483,381.3579,15264.0
2024-03-22 10:20:00,393.47,393.47,392.41,392.86,27887.0,381.4646,381.4646,380.4369,380.8732,27887.0
2024-03-22 10:30:00,392.86,393.06,392.18,392.23,28798.0,380.8732,381.0671,380.214,380.2624,28798.0
2024-03-22 10:40:00,392.17,392.33,391.48,391.87,34930.0,380.2043,380.3594,379.5353,379.9134,34930.0
2024-03-22 10:50:00,391.87,391.88,391.53,391.57,27559.0,379.9134,379.9231,379.5838,379.6226,27559.0
2024-03-22 11:00:00,391.6,391.84,391.52,391.61,31467.0,379.6516,379.8843,379.5741,379.6613,31467.0
2024-03-22 11:10:00,391.63,392.55,391.59,392.1,24388.0,379.6807,380.5727,379.642,380.1364,24388.0
2024-03-22 11:20:00,392.1,392.44,392.0,392.11,14497.0,380.1364,380.466,380.0394,380.1461,14497.0
2024-03-22 11:30:00,392.15,392.18,391.66,392.06,27260.0,380.1849,380.214,379.7098,380.0976,27260.0
2024-03-22 11:40:00,392.1,392.5,392.0,392.02,16357.0,380.1364,380.5242,380.0394,380.0588,16357.0
2024-03-22 11:50:00,392.02,392.13,391.61,391.91,16984.0,380.0588,380.1655,379.6613,379.9522,16984.0
2024-03-22 12:00:00,391.91,392.17,391.8,391.92,16887.0,379.9522,380.2043,379.8455,379.9619,16887.0
2024-03-22 12:10:00,391.87,391.9,391.05,391.14,15510.0,379.9134,379.9425,379.1184,379.2057,15510.0
2024-03-22 12:20:00,391.22,391.49,390.87,390.88,18612.0,379.2832,379.545,378.9439,378.9536,18612.0
2024-03-22 12:30:00,390.89,391.25,390.83,391.18,17009.0,378.9633,379.3123,378.9051,379.2445,17009.0
2024-03-22 12:40:00,391.18,391.85,391.18,391.81,8314.0,379.2445,379.894,379.2445,379.8552,8314.0
2024-03-22 12:50:00,391.79,392.17,391.78,392.14,15629.0,379.8358,380.2043,379.8262,380.1752,15629.0
2024-03-22 13:00:00,392.2,392.55,392.06,392.19,18002.0,380.2333,380.5727,380.0976,380.2236,18002.0
2024-03-22 13:10:00,392.25,392.38,392.02,392.31,10825.0,380.2818,380.4078,380.0588,380.34,10825.0
2024-03-22 13:20:00,392.33,392.71,392.33,392.33,11132.0,380.3594,380.7278,380.3594,380.3594,11132.0
2024-03-22 13:30:00,392.32,392.37,391.96,392.09,13827.0,380.3497,380.3982,380.0007,380.1267,13827.0
2024-03-22 13:40:00,392.07,392.52,391.91,392.4,9328.0,380.1073,380.5436,379.9522,380.4272,9328.0
2024-03-22 13:50:00,392.4,392.66,392.29,392.49,6435.0,380.4272,380.6793,380.3206,380.5145,6435.0
2024-03-22 14:00:00,392.56,392.59,392.14,392.29,12965.0,380.5824,380.6114,380.1752,380.3206,12965.0
2024-03-22 14:10:00,392.37,392.37,392.08,392.24,11183.0,380.3982,380.3982,380.117,380.2721,11183.0
2024-03-22 14:20:00,392.26,392.29,391.79,392.26,11030.0,380.2915,380.3206,379.8358,380.2915,11030.0
2024-03-22 14:30:00,392.27,392.37,391.91,391.96,10804.0,380.3012,380.3982,379.9522,380.0007,10804.0
2024-03-22 14:40:00,391.96,391.96,391.39,391.52,14575.0,380.0007,380.0007,379.4481,379.5741,14575.0
2024-03-22 14:50:00,391.53,392.01,391.48,391.89,14509.0,379.5838,380.0491,379.5353,379.9328,14509.0
2024-03-22 15:00:00,391.88,392.0,391.68,391.96,24789.0,379.9231,380.0394,379.7292,380.0007,24789.0
2024-03-22 15:10:00,391.98,392.01,391.08,391.27,21342.0,380.0201,380.0491,379.1475,379.3317,21342.0
2024-03-22 15:20:00,391.35,391.88,391.26,391.77,31122.0,379.4093,379.9231,379.322,379.8165,31122.0
2024-03-22 15:30:00,391.77,392.01,391.68,391.78,25439.0,379.8165,380.0491,379.7292,379.8262,25439.0
2024-03-22 15:40:00,391.78,391.94,391.51,391.92,26703.0,379.8262,379.9813,379.5644,379.9619,26703.0
2024-03-22 15:50:00,391.93,392.09,390.09,390.28,196643.0,379.9716,380.1267,378.1877,378.3719,196643.0
2024-03-25 09:30:00,389.1,389.86,388.21,389.33,70820.0,377.2279,377.9647,376.3651,377.4509,70820.0
2024-03-25 09:40:00,389.38,389.68,388.61,389.4,27199.0,377.4994,377.7902,376.7529,377.5188,27199.0
2024-03-25 09:50:00,389.35,389.52,388.87,389.31,30703.0,377.4703,377.6351,377.0049,377.4315,30703.0
2024-03-25 10:00:00,389.27,389.41,388.62,388.79,32422.0,377.3927,377.5285,376.7626,376.9274,32422.0
2024-03-25 10:10:00,388.83,388.83,387.64,387.65,31960.0,376.9662,376.9662,375.8125,375.8222,31960.0
2024-03-25 10:20:00,387.56,388.76,387.56,388.61,21165.0,375.7349,376.8983,375.7349,376.7529,21165.0
2024-03-25 10:30:00,388.67,388.67,387.48,387.78,19271.0,376.811,376.811,375.6574,375.9482,19271.0
2024-03-25 10:40:00,387.74,387.95,387.01,387.21,33596.0,375.9094,376.113,375.2017,375.3956,33596.0
2024-03-25 10:50:00,387.22,388.21,387.16,387.68,21653.0,375.4053,376.3651,375.3471,375.8513,21653.0
2024-03-25 11:00:00,387.65,387.65,387.11,387.33,29562.0,375.8222,375.8222,375.2986,375.5119,29562.0
2024-03-25 11:10:00,387.38,387.43,386.83,386.91,27328.0,375.5604,375.6089,375.0272,375.1047,27328.0
2024-03-25 11:20:00,386.95,387.03,386.35,387.0,18388.0,375.1435,375.2211,374.5618,375.192,18388.0
2024-03-25 11:30:00,387.04,387.08,386.83,387.02,26327.0,375.2308,375.2696,375.0272,375.2114,26327.0
2024-03-25 11:40:00,387.03,387.23,386.51,386.54,19554.0,375.2211,375.415,374.717,374.746,19554.0
2024-03-25 11:50:00,386.51,386.54,386.32,386.5,14498.0,374.717,374.746,374.5327,374.7073,14498.0
2024-03-25 12:00:00,386.44,386.51,386.06,386.06,20549.0,374.6491,374.717,374.2807,374.2807,20549.0
2024-03-25 12:10:00,386.09,387.06,386.04,386.75,37560.0,374.3098,375.2502,374.2613,374.9496,37560.0
2024-03-25 12:20:00,386.71,386.76,385.82,385.82,21935.0,374.9108,374.9593,374.048,374.048,21935.0
2024-03-25 12:30:00,385.89,386.01,385.5,385.63,19543.0,374.1159,374.2322,373.7378,373.8638,19543.0
2024-03-25 12:40:00,385.68,385.68,385.17,385.21,17534.0,373.9123,373.9123,373.4178,373.4566,17534.0
2024-03-25 12:50:00,385.2,385.81,385.2,385.72,20833.0,373.4469,374.0383,373.4469,373.9511,20833.0
2024-03-25 13:00:00,385.69,385.73,385.45,385.61,8020.0,373.922,373.9608,373.6893,373.8444,8020.0
2024-03-25 13:10:00,385.63,385.69,385.32,385.43,21803.0,373.8638,373.922,373.5633,373.6699,21803.0
2024-03-25 13:20:00,385.4,385.51,385.2,385.2,12407.0,373.6408,373.7475,373.4469,373.4469,12407.0
2024-03-25 13:30:00,385.23,385.36,385.04,385.14,20261.0,373.476,373.602,373.2918,373.3888,20261.0
2024-03-25 13:40:00,385.14,385.31,385.11,385.11,11779.0,373.3888,373.5536,373.3597,373.3597,11779.0
2024-03-25 13:50:00,385.11,385.29,385.09,385.24,13094.0,373.3597,373.5342,373.3403,373.4857,13094.0
2024-03-25 14:00:00,385.24,385.28,384.93,385.18,24825.0,373.4857,373.5245,373.1852,373.4275,24825.0
2024-03-25 14:10:00,385.22,385.3,385.04,385.16,9814.0,373.4663,373.5439,373.2918,373.4081,9814.0
2024-03-25 14:20:00,385.2,385.26,384.77,384.96,9445.0,373.4469,373.5051,373.03,373.2142,9445.0
2024-03-25 14:30:00,385.0,385.07,384.77,385.07,22282.0,373.253,373.3209,373.03,373.3209,22282.0
2024-03-25 14:40:00,385.06,385.11,384.32,384.33,22535.0,373.3112,373.3597,372.5938,372.6035,22535.0
2024-03-25 14:50:00,384.29,384.43,384.06,384.07,15284.0,372.5647,372.7004,372.3417,372.3514,15284.0
2024-03-25 15:00:00,384.1,384.46,384.01,384.29,23749.0,372.3805,372.7295,372.2932,372.5647,23749.0
2024-03-25 15:10:00,384.2,384.42,384.12,384.25,15024.0,372.4774,372.6907,372.3999,372.5259,15024.0
2024-03-25 15:20:00,384.27,384.27,383.86,383.97,22971.0,372.5453,372.5453,372.1478,372.2545,22971.0
2024-03-25 15:30:00,383.97,384.64,383.93,384.1,47075.0,372.2545,372.904,372.2157,372.3805,47075.0
2024-03-25 15:40:00,384.03,384.26,383.76,383.81,48119.0,372.3126,372.5356,372.0509,372.0993,48119.0
2024-03-25 15:50:00,383.85,383.91,382.89,383.5,180947.0,372.1381,372.1963,371.2074,371.7988,180947.0
2024-03-26 09:30:00,382.41,384.25,381.5,384.14,66108.0,370.742,372.5259,369.8598,372.4193,66108.0
2024-03-26 09:40:00,384.09,384.26,382.05,382.17,28749.0,372.3708,372.5356,370.393,370.5094,28749.0
2024-03-26 09:50:00,382.3,383.42,382.17,383.08,21916.0,370.6354,371.7212,370.5094,371.3916,21916.0
2024-03-26 10:00:00,383.1,383.17,382.26,382.82,18847.0,371.411,371.4789,370.5966,371.1395,18847.0
2024-03-26 10:10:00,382.87,383.42,382.68,383.16,37485.0,371.188,371.7212,371.0038,371.4692,37485.0
2024-03-26 10:20:00,383.14,383.24,382.31,382.36,25411.0,371.4498,371.5467,370.6451,370.6936,25411.0
2024-03-26 10:30:00,382.36,383.28,382.01,382.93,46735.0,370.6936,371.5855,370.3543,371.2462,46735.0
2024-03-26 10:40:00,382.94,383.15,382.35,382.37,21551.0,371.2559,371.4595,370.6839,370.7033,21551.0
2024-03-26 10:50:00,382.47,383.21,382.34,383.21,24679.0,370.8002,371.5176,370.6742,371.5176,24679.0
2024-03-26 11:00:00,383.23,383.23,382.81,383.1,23249.0,371.537,371.537,371.1298,371.411,23249.0
2024-03-26 11:10:00,383.01,383.31,382.87,382.92,25519.0,371.3237,371.6146,371.188,371.2365,25519.0
2024-03-26 11:20:00,382.86,383.32,382.84,383.06,16048.0,371.1783,371.6243,371.1589,371.3722,16048.0
2024-03-26 11:30:00,382.93,382.97,381.75,381.92,15079.0,371.2462,371.285,370.1022,370.267,15079.0
2024-03-26 11:40:00,381.91,382.08,381.79,381.87,10295.0,370.2573,370.4221,370.141,370.2185,10295.0
2024-03-26 11:50:00,381.87,382.31,381.76,382.03,16149.0,370.2185,370.6451,370.1119,370.3736,16149.0
2024-03-26 12:00:00,382.0,382.0,381.49,381.57,19662.0,370.3446,370.3446,369.8501,369.9277,19662.0
2024-03-26 12:10:00,381.62,381.85,381.11,381.69,28061.0,369.9762,370.1991,369.4817,370.044,28061.0
2024-03-26 12:20:00,381.73,381.87,381.3,381.71,27906.0,370.0828,370.2185,369.6659,370.0634,27906.0
2024-03-26 12:30:00,381.75,382.24,381.62,382.2,20566.0,370.1022,370.5772,369.9762,370.5385,20566.0
2024-03-26 12:40:00,382.19,382.23,381.67,381.72,16680.0,370.5288,370.5675,370.0246,370.0731,16680.0
2024-03-26 12:50:00,381.67,381.84,381.55,381.73,25317.0,370.0246,370.1894,369.9083,370.0828,25317.0
2024-03-26 13:00:00,381.75,382.25,381.73,382.19,17261.0,370.1022,370.5869,370.0828,370.5288,17261.0
2024-03-26 13:10:00,382.18,382.28,381.87,381.87,12051.0,370.5191,370.616,370.2185,370.2185,12051.0
2024-03-26 13:20:00,381.94,381.94,381.58,381.78,7103.0,370.2864,370.2864,369.9374,370.1313,7103.0
2024-03-26 13:30:00,381.79,381.98,381.38,381.46,15100.0,370.141,370.3252,369.7435,369.821,15100.0
2024-03-26 13:40:00,381.59,381.67,381.01,381.05,18371.0,369.9471,370.0246,369.3848,369.4235,18371.0
2024-03-26 13:50:00,381.08,381.71,380.97,381.61,21635.0,369.4526,370.0634,369.346,369.9665,21635.0
2024-03-26 14:00:00,381.62,381.82,381.46,381.71,12389.0,369.9762,370.1701,369.821,370.0634,12389.0
2024-03-26 14:10:00,381.67,381.86,381.36,381.66,10545.0,370.0246,370.2088,369.7241,370.0149,10545.0
2024-03-26 14:20:00,381.66,381.87,381.49,381.85,14088.0,370.0149,370.2185,369.8501,370.1991,14088.0
2024-03-26 14:30:00,381.83,382.0,381.54,381.89,18298.0,370.1797,370.3446,369.8986,370.2379,18298.0
2024-03-26 14:40:00,381.9,382.1,381.69,381.9,23305.0,370.2476,370.4415,370.044,370.2476,23305.0
2024-03-26 14:50:00,381.87,381.92,381.5,381.5,21008.0,370.2185,370.267,369.8598,369.8598,21008.0
2024-03-26 15:00:00,381.47,381.82,381.43,381.82,13189.0,369.8307,370.1701,369.792,370.1701,13189.0
2024-03-26 15:10:00,381.84,382.14,381.73,382.04,15564.0,370.1894,370.4803,370.0828,370.3833,15564.0
2024-03-26 15:20:00,382.04,382.04,381.22,381.38,33882.0,370.3833,370.3833,369.5884,369.7435,33882.0
2024-03-26 15:30:00,381.38,381.38,380.47,380.75,31333.0,369.7435,369.7435,368.8612,369.1327,31333.0
2024-03-26 15:40:00,380.77,380.94,380.01,380.06,46816.0,369.1521,369.3169,368.4153,368.4638,46816.0
2024-03-26 15:50:00,380.0,380.57,379.4,380.17,239431.0,368.4056,368.9582,367.8239,368.5704,239431.0
2024-03-27 09:30:00,380.85,383.5,380.74,383.5,82071.0,369.2296,371.7988,369.123,371.7988,82071.0
2024-03-27 09:40:00,383.49,383.8,383.0,383.46,26653.0,371.7891,372.0896,371.314,371.76,26653.0
2024-03-27 09:50:00,383.49,384.65,383.34,384.29,26059.0,371.7891,372.9137,371.6437,372.5647,26059.0
2024-03-27 10:00:00,384.39,384.55,383.83,384.35,34497.0,372.6616,372.8168,372.1187,372.6229,34497.0
2024-03-27 10:10:00,384.23,384.84,384.08,384.55,26167.0,372.5065,373.0979,372.3611,372.8168,26167.0
2024-03-27 10:20:00,384.55,384.55,383.61,384.1,16749.0,372.8168,372.8168,371.9054,372.3805,16749.0
2024-03-27 10:30:00,384.16,384.93,384.08,384.87,16630.0,372.4387,373.1852,372.3611,373.127,16630.0
2024-03-27 10:40:00,384.91,384.99,384.03,384.06,24541.0,373.1658,373.2433,372.3126,372.3417,24541.0
2024-03-27 10:50:00,384.07,384.86,383.96,384.62,29606.0,372.3514,373.1173,372.2448,372.8846,29606.0
2024-03-27 11:00:00,384.61,385.45,384.61,385.45,15208.0,372.8749,373.6893,372.8749,373.6893,15208.0
2024-03-27 11:10:00,385.3,385.37,384.57,384.71,17007.0,373.5439,373.6117,372.8361,372.9719,17007.0
2024-03-27 11:20:00,384.73,384.9,384.49,384.68,12527.0,372.9913,373.1561,372.7586,372.9428,12527.0
2024-03-27 11:30:00,384.62,384.84,384.35,384.8,11562.0,372.8846,373.0979,372.6229,373.0591,11562.0
2024-03-27 11:40:00,384.74,384.89,384.48,384.78,15302.0,373.001,373.1464,372.7489,373.0397,15302.0
2024-03-27 11:50:00,384.69,384.7,383.8,384.13,16167.0,372.9525,372.9622,372.0896,372.4096,16167.0
2024-03-27 12:00:00,384.17,384.2,383.52,383.58,13762.0,372.4483,372.4774,371.8182,371.8764,13762.0
2024-03-27 12:10:00,383.5,383.59,383.1,383.21,13792.0,371.7988,371.886,371.411,371.5176,13792.0
2024-03-27 12:20:00,383.13,383.43,382.99,383.43,8891.0,371.4401,371.7309,371.3044,371.7309,8891.0
2024-03-27 12:30:00,383.46,384.27,383.46,384.05,13430.0,371.76,372.5453,371.76,372.332,13430.0
2024-03-27 12:40:00,384.07,384.19,383.64,383.91,8797.0,372.3514,372.4677,371.9345,372.1963,8797.0
2024-03-27 12:50:00,383.95,384.38,383.86,384.18,55661.0,372.2351,372.6519,372.1478,372.458,55661.0
2024-03-27 13:00:00,384.18,384.84,384.17,384.23,22716.0,372.458,373.0979,372.4483,372.5065,22716.0
2024-03-27 13:10:00,384.24,384.42,383.98,384.34,11171.0,372.5162,372.6907,372.2641,372.6132,11171.0
2024-03-27 13:20:00,384.44,384.81,384.38,384.69,12337.0,372.7101,373.0688,372.6519,372.9525,12337.0
2024-03-27 13:30:00,384.75,384.99,384.63,384.84,9441.0,373.0107,373.2433,372.8943,373.0979,9441.0
2024-03-27 13:40:00,384.78,384.9,384.29,384.37,14358.0,373.0397,373.1561,372.5647,372.6422,14358.0
2024-03-27 13:50:00,384.37,384.59,384.1,384.57,14688.0,372.6422,372.8555,372.3805,372.8361,14688.0
2024-03-27 14:00:00,384.6,384.75,384.33,384.37,37189.0,372.8652,373.0107,372.6035,372.6422,37189.0
2024-03-27 14:10:00,384.43,384.54,384.15,384.38,19616.0,372.7004,372.8071,372.429,372.6519,19616.0
2024-03-27 14:20:00,384.36,384.61,384.3,384.48,15330.0,372.6326,372.8749,372.5744,372.7489,15330.0
2024-03-27 14:30:00,384.53,384.78,384.38,384.43,30823.0,372.7974,373.0397,372.6519,372.7004,30823.0
2024-03-27 14:40:00,384.39,384.56,384.3,384.31,11761.0,372.6616,372.8264,372.5744,372.5841,11761.0
2024-03-27 14:50:00,384.25,384.31,383.77,383.78,20237.0,372.5259,372.5841,372.0606,372.0702,20237.0
2024-03-27 15:00:00,383.77,384.43,383.72,384.05,19299.0,372.0606,372.7004,372.0121,372.332,19299.0
2024-03-27 15:10:00,384.09,384.23,383.97,384.11,7763.0,372.3708,372.5065,372.2545,372.3902,7763.0
2024-03-27 15:20:00,384.0,384.81,383.98,384.69,23600.0,372.2835,373.0688,372.2641,372.9525,23600.0
2024-03-27 15:30:00,384.69,385.44,384.62,385.35,30010.0,372.9525,373.6796,372.8846,373.5923,30010.0
2024-03-27 15:40:00,385.37,386.04,385.31,385.59,60397.0,373.6117,374.2613,373.5536,373.825,60397.0
2024-03-27 15:50:00,385.61,386.32,385.54,385.95,198825.0,373.8444,374.5327,373.7765,374.174,198825.0
2024-03-28 09:30:00,387.13,387.61,381.95,382.88,146662.0,375.318,375.7834,370.2961,371.1977,146662.0
2024-03-28 09:40:00,382.86,383.72,381.74,382.83,48327.0,371.1783,372.0121,370.0925,371.1492,48327.0
2024-03-28 09:50:00,382.93,384.2,382.72,383.11,53609.0,371.2462,372.4774,371.0426,371.4207,53609.0
2024-03-28 10:00:00,383.22,385.05,383.22,383.4,54625.0,371.5273,373.3015,371.5273,371.7018,54625.0
2024-03-28 10:10:00,383.47,384.19,382.8,382.89,55025.0,371.7697,372.4677,371.1201,371.2074,55025.0
2024-03-28 10:20:00,382.89,382.9,381.76,381.77,42943.0,371.2074,371.2171,370.1119,370.1216,42943.0
2024-03-28 10:30:00,381.85,381.85,379.72,379.76,79534.0,370.1991,370.1991,368.1341,368.1729,79534.0
2024-03-28 10:40:00,379.9,380.89,379.9,380.76,69534.0,368.3086,369.2684,368.3086,369.1424,69534.0
2024-03-28 10:50:00,380.71,381.62,380.29,380.92,51759.0,369.0939,369.9762,368.6867,369.2975,51759.0
2024-03-28 11:00:00,380.88,381.64,380.85,381.45,39812.0,369.2587,369.9955,369.2296,369.8113,39812.0
2024-03-28 11:10:00,381.43,381.96,381.15,381.94,37216.0,369.792,370.3058,369.5205,370.2864,37216.0
2024-03-28 11:20:00,381.72,382.67,381.71,382.42,28614.0,370.0731,370.9941,370.0634,370.7517,28614.0
2024-03-28 11:30:00,382.29,382.77,382.1,382.62,32508.0,370.6257,371.0911,370.4415,370.9456,32508.0
2024-03-28 11:40:00,382.59,383.78,382.59,383.52,50445.0,370.9166,372.0702,370.9166,371.8182,50445.0
2024-03-28 11:50:00,383.53,383.6,382.8,382.97,19001.0,371.8279,371.8957,371.1201,371.285,19001.0
2024-03-28 12:00:00,382.96,383.58,382.85,383.3,21374.0,371.2753,371.8764,371.1686,371.6049,21374.0
2024-03-28 12:10:00,383.33,383.97,383.24,383.85,17291.0,371.634,372.2545,371.5467,372.1381,17291.0
2024-03-28 12:20:00,383.94,384.31,383.52,383.76,23015.0,372.2254,372.5841,371.8182,372.0509,23015.0
2024-03-28 12:30:00,383.69,383.78,382.97,383.6,26073.0,371.983,372.0702,371.285,371.8957,26073.0
2024-03-28 12:40:00,383.63,383.75,383.35,383.71,23998.0,371.9248,372.0412,371.6534,372.0024,23998.0
2024-03-28 12:50:00,383.78,384.33,383.7,384.27,18643.0,372.0702,372.6035,371.9927,372.5453,18643.0
2024-03-28 13:00:00,384.36,384.38,383.56,383.76,31505.0,372.6326,372.6519,371.857,372.0509,31505.0
2024-03-28 13:10:00,383.75,383.75,382.74,382.84,20585.0,372.0412,372.0412,371.062,371.1589,20585.0
2024-03-28 13:20:00,382.84,383.16,382.8,383.16,22102.0,371.1589,371.4692,371.1201,371.4692,22102.0
2024-03-28 13:30:00,383.14,383.4,382.91,383.4,13603.0,371.4498,371.7018,371.2268,371.7018,13603.0
2024-03-28 13:40:00,383.24,383.41,383.03,383.11,14568.0,371.5467,371.7115,371.3431,371.4207,14568.0
2024-03-28 13:50:00,383.15,383.23,382.84,383.07,12872.0,371.4595,371.537,371.1589,371.3819,12872.0
2024-03-28 14:00:00,383.1,383.17,382.92,383.17,16016.0,371.411,371.4789,371.2365,371.4789,16016.0
2024-03-28 14:10:00,383.17,383.36,383.15,383.27,17015.0,371.4789,371.6631,371.4595,371.5758,17015.0
2024-03-28 14:20:00,383.29,384.05,383.23,383.77,33039.0,371.5952,372.332,371.537,372.0606,33039.0
2024-03-28 14:30:00,383.69,384.14,383.58,383.98,32763.0,371.983,372.4193,371.8764,372.2641,32763.0
2024-03-28 14:40:00,383.91,383.95,383.22,383.46,17554.0,372.1963,372.2351,371.5273,371.76,17554.0
2024-03-28 14:50:00,383.42,384.1,383.42,383.94,20782.0,371.7212,372.3805,371.7212,372.2254,20782.0
2024-03-28 15:00:00,383.96,384.24,383.29,383.69,22542.0,372.2448,372.5162,371.5952,371.983,22542.0
2024-03-28 15:10:00,383.75,383.82,383.36,383.41,38031.0,372.0412,372.109,371.6631,371.7115,38031.0
2024-03-28 15:20:00,383.45,383.83,383.18,383.79,39446.0,371.7503,372.1187,371.4886,372.0799,39446.0
2024-03-28 15:30:00,383.81,384.25,383.63,383.8,67006.0,372.0993,372.5259,371.9248,372.0896,67006.0
2024-03-28 15:40:00,383.83,383.84,383.37,383.45,53545.0,372.1187,372.1284,371.6728,371.7503,53545.0
2024-03-28 15:50:00,383.49,384.19,383.3,383.38,310759.0,371.7891,372.4677,371.6049,371.6825,310759.0
2024-04-01 09:30:00,381.47,383.14,380.22,380.42,75515.0,369.8307,371.4498,368.6189,368.8128,75515.0
2024-04-01 09:40:00,380.24,380.57,378.36,378.67,51657.0,368.6383,368.9582,366.8156,367.1162,51657.0
2024-04-01 09:50:00,378.71,379.53,378.71,378.92,48468.0,367.1549,367.9499,367.1549,367.3585,48468.0
2024-04-01 10:00:00,378.8,378.92,376.31,376.56,88215.0,367.2422,367.3585,364.8282,365.0705,88215.0
2024-04-01 10:10:00,376.49,377.0,376.0,376.82,47679.0,365.0027,365.4971,364.5276,365.3226,47679.0
2024-04-01 10:20:00,376.81,377.0,376.37,376.69,53641.0,365.3129,365.4971,364.8863,365.1966,53641.0
2024-04-01 10:30:00,376.62,376.67,375.98,376.09,48454.0,365.1287,365.1772,364.5082,364.6149,48454.0
2024-04-01 10:40:00,376.09,376.66,376.01,376.34,32116.0,364.6149,365.1675,364.5373,364.8573,32116.0
2024-04-01 10:50:00,376.27,376.35,375.85,375.85,31417.0,364.7894,364.8669,364.3822,364.3822,31417.0
2024-04-01 11:00:00,376.0,376.1,374.69,374.85,59627.0,364.5276,364.6246,363.2576,363.4127,59627.0
2024-04-01 11:10:00,374.85,375.0,374.5,374.81,37470.0,363.4127,363.5581,363.0734,363.3739,37470.0
2024-04-01 11:20:00,374.81,375.2,374.35,374.35,46539.0,363.3739,363.752,362.928,362.928,46539.0
2024-04-01 11:30:00,374.37,374.42,373.77,374.09,46231.0,362.9474,362.9958,362.3657,362.6759,46231.0
2024-04-01 11:40:00,374.09,374.09,373.57,373.92,39513.0,362.6759,362.6759,362.1718,362.5111,39513.0
2024-04-01 11:50:00,373.93,373.98,372.71,372.72,41225.0,362.5208,362.5693,361.338,361.3477,41225.0
2024-04-01 12:00:00,372.72,373.05,372.5,372.58,32860.0,361.3477,361.6676,361.1344,361.212,32860.0
2024-04-01 12:10:00,372.58,372.84,372.35,372.35,21579.0,361.212,361.464,360.989,360.989,21579.0
2024-04-01 12:20:00,372.48,372.54,372.06,372.38,43308.0,361.115,361.1732,360.7078,361.0181,43308.0
2024-04-01 12:30:00,372.38,372.43,372.04,372.16,46090.0,361.0181,361.0666,360.6885,360.8048,46090.0
2024-04-01 12:40:00,372.19,372.2,371.18,371.58,41619.0,360.8339,360.8436,359.8547,360.2425,41619.0
2024-04-01 12:50:00,371.59,371.65,371.3,371.3,21418.0,360.2522,360.3104,359.971,359.971,21418.0
2024-04-01 13:00:00,371.33,371.37,370.41,370.58,45963.0,360.0001,360.0389,359.1082,359.273,45963.0
2024-04-01 13:10:00,370.62,370.72,370.14,370.21,34247.0,359.3118,359.4087,358.8464,358.9143,34247.0
2024-04-01 13:20:00,370.19,370.36,369.74,370.17,54121.0,358.8949,359.0597,358.4586,358.8755,54121.0
2024-04-01 13:30:00,370.12,370.36,369.75,370.1,27571.0,358.827,359.0597,358.4683,358.8076,27571.0
2024-04-01 13:40:00,370.02,371.26,370.01,371.19,39430.0,358.7301,359.9323,358.7204,359.8644,39430.0
2024-04-01 13:50:00,371.16,371.26,370.48,370.71,33370.0,359.8353,359.9323,359.1761,359.399,33370.0
2024-04-01 14:00:00,370.66,370.76,370.26,370.31,23448.0,359.3506,359.4475,358.9628,359.0112,23448.0
2024-04-01 14:10:00,370.26,370.33,369.55,369.62,39520.0,358.9628,359.0306,358.2744,358.3423,39520.0
2024-04-01 14:20:00,369.73,370.0,369.46,369.67,33228.0,358.4489,358.7107,358.1872,358.3908,33228.0
2024-04-01 14:30:00,369.66,370.01,369.5,369.89,43236.0,358.3811,358.7204,358.226,358.6041,43236.0
2024-04-01 14:40:00,369.91,369.93,369.37,369.42,31482.0,358.6234,358.6428,358.0999,358.1484,31482.0
2024-04-01 14:50:00,369.41,369.54,369.25,369.34,24497.0,358.1387,358.2647,357.9836,358.0708,24497.0
2024-04-01 15:00:00,369.29,369.75,369.15,369.46,33152.0,358.0224,358.4683,357.8866,358.1872,33152.0
2024-04-01 15:10:00,369.45,369.55,369.26,369.48,31014.0,358.1775,358.2744,357.9933,358.2066,31014.0
2024-04-01 15:20:00,369.47,369.57,368.48,368.72,58462.0,358.1969,358.2938,357.2371,357.4698,58462.0
2024-04-01 15:30:00,368.71,369.02,368.35,368.39,61746.0,357.4601,357.7606,357.111,357.1498,61746.0
2024-04-01 15:40:00,368.42,368.57,367.84,368.1,109846.0,357.1789,357.3243,356.6166,356.8687,109846.0
2024-04-01 15:50:00,368.11,368.61,367.86,368.0,531781.0,356.8784,357.3631,356.636,356.7717,531781.0
2024-04-02 09:30:00,364.5,365.95,363.26,365.68,211165.0,353.3785,354.7843,352.1763,354.5225,211165.0
2024-04-02 09:40:00,365.73,365.73,363.38,365.06,114073.0,354.571,354.571,352.2927,353.9214,114073.0
2024-04-02 09:50:00,364.99,365.09,363.98,364.66,91578.0,353.8536,353.9505,352.8744,353.5336,91578.0
2024-04-02 10:00:00,364.66,365.27,364.33,364.49,83110.0,353.5336,354.125,353.2137,353.3688,83110.0
2024-04-02 10:10:00,364.38,365.09,363.86,365.08,131701.0,353.2622,353.9505,352.758,353.9408,131701.0
2024-04-02 10:20:00,365.11,365.86,365.1,365.66,94793.0,353.9699,354.697,353.9602,354.5031,94793.0
2024-04-02 10:30:00,365.65,366.25,365.22,366.03,128258.0,354.4934,355.0751,354.0765,354.8618,128258.0
2024-04-02 10:40:00,365.97,366.77,365.57,365.61,74108.0,354.8037,355.5793,354.4159,354.4546,74108.0
2024-04-02 10:50:00,365.61,366.41,365.6,365.97,87628.0,354.4546,355.2302,354.4449,354.8037,87628.0
2024-04-02 11:00:00,366.06,366.37,365.83,366.11,45044.0,354.8909,355.1915,354.6679,354.9394,45044.0
2024-04-02 11:10:00,366.11,366.52,365.83,366.49,40152.0,354.9394,355.3369,354.6679,355.3078,40152.0
2024-04-02 11:20:00,366.5,366.86,366.24,366.43,30389.0,355.3175,355.6665,355.0654,355.2496,30389.0
2024-04-02 11:30:00,366.36,366.5,365.25,365.62,47314.0,355.1818,355.3175,354.1056,354.4643,47314.0
2024-04-02 11:40:00,365.73,365.92,365.07,365.21,25530.0,354.571,354.7552,353.9311,354.0668,25530.0
2024-04-02 11:50:00,365.16,365.41,365.0,365.11,23208.0,354.0184,354.2607,353.8633,353.9699,23208.0
2024-04-02 12:00:00,365.0,365.02,364.19,364.23,55793.0,353.8633,353.8826,353.078,353.1168,55793.0
2024-04-02 12:10:00,364.25,364.67,364.0,364.52,30514.0,353.1361,353.5433,352.8938,353.3979,30514.0
2024-04-02 12:20:00,364.61,364.92,364.53,364.69,34232.0,353.4852,353.7857,353.4076,353.5627,34232.0
2024-04-02 12:30:00,364.65,365.04,364.38,364.99,52571.0,353.5239,353.902,353.2622,353.8536,52571.0
2024-04-02 12:40:00,365.02,365.15,364.4,364.78,27263.0,353.8826,354.0087,353.2816,353.65,27263.0
2024-04-02 12:50:00,364.72,364.83,364.37,364.61,19262.0,353.5918,353.6984,353.2525,353.4852,19262.0
2024-04-02 13:00:00,364.68,364.88,364.41,364.53,32207.0,353.553,353.7469,353.2913,353.4076,32207.0
2024-04-02 13:10:00,364.58,364.62,363.94,364.02,19910.0,353.4561,353.4949,352.8356,352.9132,19910.0
2024-04-02 13:20:00,364.05,364.13,363.96,364.09,19631.0,352.9422,353.0198,352.855,352.981,19631.0
2024-04-02 13:30:00,364.12,364.16,363.88,364.06,19196.0,353.0101,353.0489,352.7774,352.9519,19196.0
2024-04-02 13:40:00,364.04,364.27,363.64,363.71,33896.0,352.9325,353.1555,352.5448,352.6126,33896.0
2024-04-02 13:50:00,363.69,363.99,363.58,363.62,18113.0,352.5932,352.8841,352.4866,352.5254,18113.0
2024-04-02 14:00:00,363.64,363.7,363.18,363.56,30831.0,352.5448,352.6029,352.0988,352.4672,30831.0
2024-04-02 14:10:00,363.63,363.82,363.42,363.49,23794.0,352.5351,352.7193,352.3315,352.3993,23794.0
2024-04-02 14:20:00,363.51,363.54,363.07,363.25,56971.0,352.4187,352.4478,351.9921,352.1667,56971.0
2024-04-02 14:30:00,363.24,363.74,363.23,363.4,27206.0,352.157,352.6417,352.1473,352.3121,27206.0
2024-04-02 14:40:00,363.32,363.62,363.01,363.33,40970.0,352.2345,352.5254,351.934,352.2442,40970.0
2024-04-02 14:50:00,363.33,363.61,363.19,363.3,30174.0,352.2442,352.5157,352.1085,352.2151,30174.0
2024-04-02 15:00:00,363.26,364.09,363.26,363.87,32088.0,352.1763,352.981,352.1763,352.7677,32088.0
2024-04-02 15:10:00,363.88,364.23,363.35,363.44,43349.0,352.7774,353.1168,352.2636,352.3509,43349.0
2024-04-02 15:20:00,363.36,364.04,363.36,363.88,34834.0,352.2733,352.9325,352.2733,352.7774,34834.0
2024-04-02 15:30:00,363.91,364.3,363.7,363.98,42191.0,352.8065,353.1846,352.6029,352.8744,42191.0
2024-04-02 15:40:00,363.95,364.21,363.65,364.05,55032.0,352.8453,353.0974,352.5544,352.9422,55032.0
2024-04-02 15:50:00,363.96,364.19,362.96,363.0,394772.0,352.855,353.078,351.8855,351.9243,394772.0
2024-04-03 09:30:00,362.0,362.26,360.72,361.56,168155.0,350.9548,351.2069,349.7138,350.5282,168155.0
2024-04-03 09:40:00,361.56,361.78,360.69,361.0,85765.0,350.5282,350.7415,349.6848,349.9853,85765.0
2024-04-03 09:50:00,361.0,361.14,359.88,360.41,86697.0,349.9853,350.121,348.8995,349.4133,86697.0
2024-04-03 10:00:00,360.58,362.28,360.4,361.24,157120.0,349.5781,351.2262,349.4036,350.218,157120.0
2024-04-03 10:10:00,361.2,361.65,361.01,361.18,66235.0,350.1792,350.6155,349.995,350.1598,66235.0
2024-04-03 10:20:00,361.18,361.42,360.76,361.18,58970.0,350.1598,350.3925,349.7526,350.1598,58970.0
2024-04-03 10:30:00,361.19,361.19,359.98,360.68,49692.0,350.1695,350.1695,348.9964,349.6751,49692.0
2024-04-03 10:40:00,360.74,361.58,360.73,361.43,53247.0,349.7332,350.5476,349.7235,350.4022,53247.0
2024-04-03 10:50:00,361.38,361.65,361.03,361.04,51892.0,350.3537,350.6155,350.0144,350.0241,51892.0
2024-04-03 11:00:00,361.13,361.56,360.96,361.51,35005.0,350.1113,350.5282,349.9465,350.4797,35005.0
2024-04-03 11:10:00,361.52,361.7,361.22,361.32,50850.0,350.4894,350.6639,350.1986,350.2955,50850.0
2024-04-03 11:20:00,361.39,361.73,361.07,361.52,50639.0,350.3634,350.693,350.0532,350.4894,50639.0
2024-04-03 11:30:00,361.58,362.4,361.5,361.5,52109.0,350.5476,351.3426,350.47,350.47,52109.0
2024-04-03 11:40:00,361.54,362.05,361.5,361.83,43276.0,350.5088,351.0033,350.47,350.79,43276.0
2024-04-03 11:50:00,361.89,362.16,361.31,361.42,27969.0,350.8481,351.1099,350.2858,350.3925,27969.0
2024-04-03 12:00:00,361.51,361.7,360.96,360.97,35285.0,350.4797,350.6639,349.9465,349.9562,35285.0
2024-04-03 12:10:00,360.93,361.31,360.76,361.12,31456.0,349.9174,350.2858,349.7526,350.1016,31456.0
2024-04-03 12:20:00,361.12,361.23,360.8,361.2,39339.0,350.1016,350.2083,349.7914,350.1792,39339.0
2024-04-03 12:30:00,361.24,361.69,360.84,360.84,59057.0,350.218,350.6542,349.8302,349.8302,59057.0
2024-04-03 12:40:00,361.0,361.47,361.0,361.19,33096.0,349.9853,350.441,349.9853,350.1695,33096.0
2024-04-03 12:50:00,361.17,361.43,360.92,361.04,42101.0,350.1501,350.4022,349.9077,350.0241,42101.0
2024-04-03 13:00:00,361.11,361.38,361.04,361.33,30300.0,350.0919,350.3537,350.0241,350.3052,30300.0
2024-04-03 13:10:00,361.33,361.37,361.02,361.21,21600.0,350.3052,350.344,350.0047,350.1889,21600.0
2024-04-03 13:20:00,361.21,361.46,361.04,361.37,40220.0,350.1889,350.4313,350.0241,350.344,40220.0
2024-04-03 13:30:00,361.35,361.53,361.24,361.43,32750.0,350.3246,350.4991,350.218,350.4022,32750.0
2024-04-03 13:40:00,361.46,361.81,361.37,361.56,26848.0,350.4313,350.7706,350.344,350.5282,26848.0
2024-04-03 13:50:00,361.55,361.6,361.21,361.33,28184.0,350.5185,350.567,350.1889,350.3052,28184.0
2024-04-03 14:00:00,361.33,361.56,361.26,361.46,23141.0,350.3052,350.5282,350.2374,350.4313,23141.0
2024-04-03 14:10:00,361.45,361.62,361.28,361.35,24287.0,350.4216,350.5864,350.2568,350.3246,24287.0
2024-04-03 14:20:00,361.38,361.4,361.03,361.19,24085.0,350.3537,350.3731,350.0144,350.1695,24085.0
2024-04-03 14:30:00,361.14,361.25,360.68,360.77,42049.0,350.121,350.2277,349.6751,349.7623,42049.0
2024-04-03 14:40:00,360.78,361.1,360.77,361.09,30727.0,349.772,350.0823,349.7623,350.0726,30727.0
2024-04-03 14:50:00,361.08,361.16,360.89,360.96,30920.0,350.0629,350.1404,349.8787,349.9465,30920.0
2024-04-03 15:00:00,360.95,361.03,360.67,361.0,26466.0,349.9368,350.0144,349.6654,349.9853,26466.0
2024-04-03 15:10:00,360.98,361.05,359.93,360.46,56301.0,349.9659,350.0338,348.948,349.4618,56301.0
2024-04-03 15:20:00,360.36,360.46,359.87,360.0,64243.0,349.3648,349.4618,348.8898,349.0158,64243.0
2024-04-03 15:30:00,359.94,360.71,359.85,360.54,178954.0,348.9576,349.7042,348.8704,349.5393,178954.0
2024-04-03 15:40:00,360.53,360.92,360.2,360.78,104954.0,349.5296,349.9077,349.2097,349.772,104954.0
2024-04-03 15:50:00,360.73,360.73,359.0,360.1,515562.0,349.7235,349.7235,348.0463,349.1128,515562.0
2024-04-04 09:30:00,362.61,365.0,361.13,361.33,158628.0,351.5462,353.8633,350.1113,350.3052,158628.0
2024-04-04 09:40:00,361.5,362.29,361.46,362.12,75390.0,350.47,351.2359,350.4313,351.0711,75390.0
2024-04-04 09:50:00,362.12,362.55,361.95,362.09,50401.0,351.0711,351.488,350.9063,351.042,50401.0
2024-04-04 10:00:00,362.08,362.21,361.32,362.0,33964.0,351.0324,351.1584,350.2955,350.9548,33964.0
2024-04-04 10:10:00,362.0,362.01,361.55,361.6,30129.0,350.9548,350.9645,350.5185,350.567,30129.0
2024-04-04 10:20:00,361.55,361.72,361.17,361.28,41906.0,350.5185,350.6833,350.1501,350.2568,41906.0
2024-04-04 10:30:00,361.25,361.81,360.82,361.42,100397.0,350.2277,350.7706,349.8108,350.3925,100397.0
2024-04-04 10:40:00,361.5,363.01,361.42,362.75,184083.0,350.47,351.934,350.3925,351.6819,184083.0
2024-04-04 10:50:00,362.77,363.75,362.62,362.97,114117.0,351.7013,352.6514,351.5559,351.8952,114117.0
2024-04-04 11:00:00,362.92,363.02,362.24,362.34,28079.0,351.8467,351.9437,351.1875,351.2844,28079.0
2024-04-04 11:10:00,362.4,362.56,362.05,362.35,31193.0,351.3426,351.4977,351.0033,351.2941,31193.0
2024-04-04 11:20:00,362.26,363.04,362.24,362.75,61891.0,351.2069,351.9631,351.1875,351.6819,61891.0
2024-04-04 11:30:00,362.81,363.17,362.65,362.87,32766.0,351.7401,352.0891,351.585,351.7982,32766.0
2024-04-04 11:40:00,362.9,362.98,362.37,362.75,33766.0,351.8273,351.9049,351.3135,351.6819,33766.0
2024-04-04 11:50:00,362.78,362.97,362.23,362.48,67579.0,351.711,351.8952,351.1778,351.4201,67579.0
2024-04-04 12:00:00,362.5,362.9,361.86,362.79,51317.0,351.4395,351.8273,350.8191,351.7207,51317.0
2024-04-04 12:10:00,362.79,362.79,362.03,362.1,28088.0,351.7207,351.7207,350.9839,351.0517,28088.0
2024-04-04 12:20:00,362.16,362.16,361.57,361.57,33270.0,351.1099,351.1099,350.5379,350.5379,33270.0
2024-04-04 12:30:00,361.64,361.64,361.19,361.39,19409.0,350.6058,350.6058,350.1695,350.3634,19409.0
2024-04-04 12:40:00,361.42,361.56,361.38,361.48,27838.0,350.3925,350.5282,350.3537,350.4507,27838.0
2024-04-04 12:50:00,361.54,362.07,361.49,362.03,39593.0,350.5088,351.0227,350.4604,350.9839,39593.0
2024-04-04 13:00:00,361.96,362.61,361.87,362.54,50172.0,350.916,351.5462,350.8288,351.4783,50172.0
2024-04-04 13:10:00,362.57,362.68,362.37,362.37,16804.0,351.5074,351.614,351.3135,351.3135,16804.0
2024-04-04 13:20:00,362.35,362.35,361.95,361.95,14569.0,351.2941,351.2941,350.9063,350.9063,14569.0
2024-04-04 13:30:00,362.0,362.02,361.27,361.41,25963.0,350.9548,350.9742,350.2471,350.3828,25963.0
2024-04-04 13:40:00,361.35,361.58,361.07,361.58,13433.0,350.3246,350.5476,350.0532,350.5476,13433.0
2024-04-04 13:50:00,361.52,361.61,361.22,361.48,14390.0,350.4894,350.5767,350.1986,350.4507,14390.0
2024-04-04 14:00:00,361.43,361.43,360.73,360.73,24926.0,350.4022,350.4022,349.7235,349.7235,24926.0
2024-04-04 14:10:00,360.72,360.72,359.24,359.69,17405.0,349.7138,349.7138,348.279,348.7153,17405.0
2024-04-04 14:20:00,359.58,360.06,358.88,358.92,22583.0,348.6086,349.074,347.93,347.9688,22583.0
2024-04-04 14:30:00,358.8,359.22,357.75,358.85,39400.0,347.8524,348.2596,346.8345,347.9009,39400.0
2024-04-04 14:40:00,358.84,358.85,357.69,358.85,39206.0,347.8912,347.9009,346.7763,347.9009,39206.0
2024-04-04 14:50:00,358.72,359.0,357.7,358.09,48532.0,347.7749,348.0463,346.786,347.1641,48532.0
2024-04-04 15:00:00,358.08,358.43,357.5,358.22,53916.0,347.1544,347.4937,346.5921,347.2901,53916.0
2024-04-04 15:10:00,358.22,358.22,357.59,357.79,44097.0,347.2901,347.2901,346.6793,346.8732,44097.0
2024-04-04 15:20:00,357.76,358.28,357.36,357.36,68994.0,346.8442,347.3483,346.4564,346.4564,68994.0
2024-04-04 15:30:00,357.4,357.66,357.0,357.3,68394.0,346.4951,346.7472,346.1073,346.3982,68394.0
2024-04-04 15:40:00,357.38,357.67,356.95,357.55,90155.0,346.4758,346.7569,346.0589,346.6406,90155.0
2024-04-04 15:50:00,357.58,358.57,356.91,357.52,507038.0,346.6697,347.6294,346.0201,346.6115,507038.0
2024-04-05 09:30:00,357.68,358.79,357.62,357.93,96834.0,346.7666,347.8427,346.7084,347.009,96834.0
2024-04-05 09:40:00,357.97,358.14,357.21,357.22,31181.0,347.0478,347.2126,346.3109,346.3206,31181.0
2024-04-05 09:50:00,357.12,357.8,356.82,357.02,31637.0,346.2237,346.8829,345.9328,346.1267,31637.0
2024-04-05 10:00:00,356.92,357.05,356.01,356.73,36534.0,346.0298,346.1558,345.1476,345.8456,36534.0
2024-04-05 10:10:00,356.69,357.34,356.69,357.01,45527.0,345.8068,346.437,345.8068,346.117,45527.0
2024-04-05 10:20:00,357.01,357.62,356.92,357.31,64987.0,346.117,346.7084,346.0298,346.4079,64987.0
2024-04-05 10:30:00,357.34,358.82,357.16,358.0,37885.0,346.437,347.8718,346.2625,347.0768,37885.0
2024-04-05 10:40:00,357.98,358.16,357.68,358.16,35308.0,347.0574,347.232,346.7666,347.232,35308.0
2024-04-05 10:50:00,358.18,359.33,358.13,359.21,39462.0,347.2513,348.3663,347.2029,348.2499,39462.0
2024-04-05 11:00:00,359.09,359.1,358.37,358.41,56676.0,348.1336,348.1433,347.4355,347.4743,56676.0
2024-04-05 11:10:00,358.35,358.38,356.76,357.08,72942.0,347.4162,347.4452,345.8747,346.1849,72942.0
2024-04-05 11:20:00,357.16,357.9,356.82,357.83,21807.0,346.2625,346.9799,345.9328,346.912,21807.0
2024-04-05 11:30:00,357.93,358.01,356.93,357.12,40735.0,347.009,347.0865,346.0395,346.2237,40735.0
2024-04-05 11:40:00,357.21,358.53,357.21,358.21,29551.0,346.3109,347.5907,346.3109,347.2804,29551.0
2024-04-05 11:50:00,358.21,358.34,357.97,358.04,35379.0,347.2804,347.4065,347.0478,347.1156,35379.0
2024-04-05 12:00:00,358.1,358.42,357.97,358.16,31297.0,347.1738,347.484,347.0478,347.232,31297.0
2024-04-05 12:10:00,358.13,358.32,357.88,358.03,29966.0,347.2029,347.3871,346.9605,347.1059,29966.0
2024-04-05 12:20:00,358.07,358.32,357.7,357.94,30279.0,347.1447,347.3871,346.786,347.0187,30279.0
2024-04-05 12:30:00,357.95,358.31,357.75,358.26,13142.0,347.0284,347.3774,346.8345,347.3289,13142.0
2024-04-05 12:40:00,358.25,358.26,357.91,358.02,18940.0,347.3192,347.3289,346.9896,347.0962,18940.0
2024-04-05 12:50:00,358.02,358.26,357.98,358.19,37986.0,347.0962,347.3289,347.0574,347.261,37986.0
2024-04-05 13:00:00,358.1,358.13,357.48,357.48,25819.0,347.1738,347.2029,346.5727,346.5727,25819.0
2024-04-05 13:10:00,357.52,357.82,357.3,357.4,26024.0,346.6115,346.9023,346.3982,346.4951,26024.0
2024-04-05 13:20:00,357.4,358.09,357.39,358.09,21141.0,346.4951,347.1641,346.4854,347.1641,21141.0
2024-04-05 13:30:00,358.09,358.53,357.83,357.83,29241.0,347.1641,347.5907,346.912,346.912,29241.0
2024-04-05 13:40:00,357.9,358.01,357.38,357.38,22333.0,346.9799,347.0865,346.4758,346.4758,22333.0
2024-04-05 13:50:00,357.38,357.61,356.73,357.61,37499.0,346.4758,346.6987,345.8456,346.6987,37499.0
2024-04-05 14:00:00,357.66,358.51,357.52,358.49,43866.0,346.7472,347.5713,346.6115,347.5519,43866.0
2024-04-05 14:10:00,358.59,358.61,358.07,358.28,28573.0,347.6488,347.6682,347.1447,347.3483,28573.0
2024-04-05 14:20:00,358.23,358.81,357.69,357.69,24887.0,347.2998,347.8621,346.7763,346.7763,24887.0
2024-04-05 14:30:00,357.69,358.23,357.69,358.1,16967.0,346.7763,347.2998,346.7763,347.1738,16967.0
2024-04-05 14:40:00,358.11,358.16,357.63,357.83,23865.0,347.1835,347.232,346.7181,346.912,23865.0
2024-04-05 14:50:00,357.9,358.41,357.87,358.16,25844.0,346.9799,347.4743,346.9508,347.232,25844.0
2024-04-05 15:00:00,358.13,358.31,357.85,358.01,26298.0,347.2029,347.3774,346.9314,347.0865,26298.0
2024-04-05 15:10:00,357.96,358.72,357.88,358.58,20805.0,347.0381,347.7749,346.9605,347.6391,20805.0
2024-04-05 15:20:00,358.57,358.62,358.11,358.46,23620.0,347.6294,347.6779,347.1835,347.5228,23620.0
2024-04-05 15:30:00,358.44,359.07,358.09,358.16,57265.0,347.5034,348.1142,347.1641,347.232,57265.0
2024-04-05 15:40:00,358.19,358.3,357.93,358.27,56517.0,347.261,347.3677,347.009,347.3386,56517.0
2024-04-05 15:50:00,358.23,359.05,357.38,357.44,283171.0,347.2998,348.0948,346.4758,346.5339,283171.0
2024-04-08 09:30:00,358.07,359.82,357.26,359.62,154044.0,347.1447,348.8413,346.3594,348.6474,154044.0
2024-04-08 09:40:00,359.51,360.22,358.31,360.13,66810.0,348.5408,349.2291,347.3774,349.1418,66810.0
2024-04-08 09:50:00,360.15,361.6,360.01,361.45,104109.0,349.1612,350.567,349.0255,350.4216,104109.0
2024-04-08 10:00:00,361.3,361.36,359.92,360.79,44503.0,350.2761,350.3343,348.9383,349.7817,44503.0
2024-04-08 10:10:00,360.86,360.86,359.95,360.42,61834.0,349.8496,349.8496,348.9673,349.423,61834.0
2024-04-08 10:20:00,360.49,361.62,360.31,361.45,59752.0,349.4909,350.5864,349.3164,350.4216,59752.0
2024-04-08 10:30:00,361.46,361.73,361.08,361.66,40181.0,350.4313,350.693,350.0629,350.6252,40181.0
2024-04-08 10:40:00,361.66,361.7,360.52,360.52,52434.0,350.6252,350.6639,349.5199,349.5199,52434.0
2024-04-08 10:50:00,360.67,361.4,360.48,361.14,65440.0,349.6654,350.3731,349.4812,350.121,65440.0
2024-04-08 11:00:00,361.18,361.18,360.46,360.57,41087.0,350.1598,350.1598,349.4618,349.5684,41087.0
2024-04-08 11:10:00,360.52,361.03,360.37,360.92,57496.0,349.5199,350.0144,349.3745,349.9077,57496.0
2024-04-08 11:20:00,360.9,361.44,360.65,361.38,94356.0,349.8884,350.4119,349.646,350.3537,94356.0
2024-04-08 11:30:00,361.49,361.5,360.45,361.2,40783.0,350.4604,350.47,349.4521,350.1792,40783.0
2024-04-08 11:40:00,361.12,361.12,360.51,360.69,25641.0,350.1016,350.1016,349.5103,349.6848,25641.0
2024-04-08 11:50:00,360.69,360.97,360.41,360.63,46525.0,349.6848,349.9562,349.4133,349.6266,46525.0
2024-04-08 12:00:00,360.53,360.89,360.47,360.68,36789.0,349.5296,349.8787,349.4715,349.6751,36789.0
2024-04-08 12:10:00,360.63,361.26,360.37,361.08,32846.0,349.6266,350.2374,349.3745,350.0629,32846.0
2024-04-08 12:20:00,361.13,361.19,360.71,361.12,23987.0,350.1113,350.1695,349.7042,350.1016,23987.0
2024-04-08 12:30:00,361.03,361.2,360.84,360.9,25992.0,350.0144,350.1792,349.8302,349.8884,25992.0
2024-04-08 12:40:00,360.84,361.54,360.84,361.54,31593.0,349.8302,350.5088,349.8302,350.5088,31593.0
2024-04-08 12:50:00,361.46,361.71,361.15,361.37,41176.0,350.4313,350.6736,350.1307,350.344,41176.0
2024-04-08 13:00:00,361.37,361.47,361.09,361.33,41746.0,350.344,350.441,350.0726,350.3052,41746.0
2024-04-08 13:10:00,361.33,361.58,361.05,361.5,21565.0,350.3052,350.5476,350.0338,350.47,21565.0
2024-04-08 13:20:00,361.5,361.55,360.88,360.94,29521.0,350.47,350.5185,349.869,349.9271,29521.0
2024-04-08 13:30:00,360.94,361.55,360.93,361.29,26007.0,349.9271,350.5185,349.9174,350.2665,26007.0
2024-04-08 13:40:00,361.33,361.9,361.24,361.86,25248.0,350.3052,350.8578,350.218,350.8191,25248.0
2024-04-08 13:50:00,361.81,362.0,361.59,361.73,34501.0,350.7706,350.9548,350.5573,350.693,34501.0
2024-04-08 14:00:00,361.76,362.49,361.43,362.48,32049.0,350.7221,351.4298,350.4022,351.4201,32049.0
2024-04-08 14:10:00,362.47,362.57,361.93,361.95,23141.0,351.4105,351.5074,350.8869,350.9063,23141.0
2024-04-08 14:20:00,361.93,362.1,361.78,361.89,19211.0,350.8869,351.0517,350.7415,350.8481,19211.0
2024-04-08 14:30:00,361.91,361.91,360.91,361.12,36493.0,350.8675,350.8675,349.898,350.1016,36493.0
2024-04-08 14:40:00,361.13,361.23,360.74,360.85,54500.0,350.1113,350.2083,349.7332,349.8399,54500.0
2024-04-08 14:50:00,360.87,361.98,360.66,361.98,32588.0,349.8593,350.9354,349.6557,350.9354,32588.0
2024-04-08 15:00:00,361.99,362.37,361.58,361.72,28249.0,350.9451,351.3135,350.5476,350.6833,28249.0
2024-04-08 15:10:00,361.7,362.06,361.66,361.97,49277.0,350.6639,351.013,350.6252,350.9257,49277.0
2024-04-08 15:20:00,361.98,362.11,361.7,361.99,23969.0,350.9354,351.0614,350.6639,350.9451,23969.0
2024-04-08 15:30:00,361.96,362.17,361.63,361.94,44437.0,350.916,351.1196,350.5961,350.8966,44437.0
2024-04-08 15:40:00,361.97,362.15,361.71,362.05,68629.0,350.9257,351.1002,350.6736,351.0033,68629.0
2024-04-08 15:50:00,362.02,362.24,361.37,362.17,298430.0,350.9742,351.1875,350.344,351.1196,298430.0
2024-04-09 09:30:00,363.63,364.45,362.82,363.46,81313.0,352.5351,353.33,351.7498,352.3702,81313.0
2024-04-09 09:40:00,363.4,363.65,362.14,362.25,36794.0,352.3121,352.5544,351.0905,351.1972,36794.0
2024-04-09 09:50:00,362.13,362.54,361.87,362.36,30427.0,351.0808,351.4783,350.8288,351.3038,30427.0
2024-04-09 10:00:00,362.27,362.29,361.58,361.99,26217.0,351.2166,351.2359,350.5476,350.9451,26217.0
2024-04-09 10:10:00,361.89,362.71,361.79,362.16,26123.0,350.8481,351.6431,350.7512,351.1099,26123.0
2024-04-09 10:20:00,362.22,362.22,361.15,361.35,27874.0,351.1681,351.1681,350.1307,350.3246,27874.0
2024-04-09 10:30:00,361.25,361.25,359.36,359.59,28949.0,350.2277,350.2277,348.3953,348.6183,28949.0
2024-04-09 10:40:00,359.59,359.64,358.73,359.36,25841.0,348.6183,348.6668,347.7846,348.3953,25841.0
2024-04-09 10:50:00,359.38,359.75,358.88,359.73,21821.0,348.4147,348.7734,347.93,348.7541,21821.0
2024-04-09 11:00:00,359.7,360.16,359.67,360.03,26410.0,348.725,349.1709,348.6959,349.0449,26410.0
2024-04-09 11:10:00,360.02,360.36,359.89,360.22,29019.0,349.0352,349.3648,348.9092,349.2291,29019.0
2024-04-09 11:20:00,360.25,360.26,359.75,359.98,19875.0,349.2582,349.2679,348.7734,348.9964,19875.0
2024-04-09 11:30:00,360.06,360.11,359.75,359.87,22100.0,349.074,349.1225,348.7734,348.8898,22100.0
2024-04-09 11:40:00,359.88,360.29,359.55,359.98,39800.0,348.8995,349.297,348.5795,348.9964,39800.0
2024-04-09 11:50:00,359.94,360.37,359.87,360.05,29188.0,348.9576,349.3745,348.8898,349.0643,29188.0
2024-04-09 12:00:00,360.01,361.1,360.01,361.1,19870.0,349.0255,350.0823,349.0255,350.0823,19870.0
2024-04-09 12:10:00,361.1,361.34,361.0,361.07,34506.0,350.0823,350.3149,349.9853,350.0532,34506.0
2024-04-09 12:20:00,361.08,361.27,360.93,360.93,36825.0,350.0629,350.2471,349.9174,349.9174,36825.0
2024-04-09 12:30:00,361.03,361.46,360.98,361.23,28868.0,350.0144,350.4313,349.9659,350.2083,28868.0
2024-04-09 12:40:00,361.25,361.41,361.1,361.22,38979.0,350.2277,350.3828,350.0823,350.1986,38979.0
2024-04-09 12:50:00,361.16,361.18,360.66,360.99,16235.0,350.1404,350.1598,349.6557,349.9756,16235.0
2024-04-09 13:00:00,360.96,361.23,360.69,361.22,34513.0,349.9465,350.2083,349.6848,350.1986,34513.0
2024-04-09 13:10:00,361.22,361.29,360.99,361.04,33660.0,350.1986,350.2665,349.9756,350.0241,33660.0
2024-04-09 13:20:00,361.06,361.23,360.93,361.01,29391.0,350.0435,350.2083,349.9174,349.995,29391.0
2024-04-09 13:30:00,361.03,361.18,360.95,361.04,27391.0,350.0144,350.1598,349.9368,350.0241,27391.0
2024-04-09 13:40:00,361.01,361.2,360.83,361.02,23286.0,349.995,350.1792,349.8205,350.0047,23286.0
2024-04-09 13:50:00,361.0,361.38,360.95,361.34,24376.0,349.9853,350.3537,349.9368,350.3149,24376.0
2024-04-09 14:00:00,361.3,361.34,360.83,361.0,19238.0,350.2761,350.3149,349.8205,349.9853,19238.0
2024-04-09 14:10:00,360.98,361.05,360.9,360.98,24051.0,349.9659,350.0338,349.8884,349.9659,24051.0
2024-04-09 14:20:00,360.98,361.23,360.85,360.93,75935.0,349.9659,350.2083,349.8399,349.9174,75935.0
2024-04-09 14:30:00,360.97,361.12,360.76,360.85,21111.0,349.9562,350.1016,349.7526,349.8399,21111.0
2024-04-09 14:40:00,360.88,360.93,360.63,360.67,17800.0,349.869,349.9174,349.6266,349.6654,17800.0
2024-04-09 14:50:00,360.65,360.85,360.6,360.65,24127.0,349.646,349.8399,349.5975,349.646,24127.0
2024-04-09 15:00:00,360.62,360.62,359.56,359.63,38161.0,349.6169,349.6169,348.5892,348.6571,38161.0
2024-04-09 15:10:00,359.52,360.34,359.52,360.31,35313.0,348.5505,349.3454,348.5505,349.3164,35313.0
2024-04-09 15:20:00,360.27,361.42,360.26,361.4,33145.0,349.2776,350.3925,349.2679,350.3731,33145.0
2024-04-09 15:30:00,361.37,361.83,360.79,360.86,65146.0,350.344,350.79,349.7817,349.8496,65146.0
2024-04-09 15:40:00,360.89,361.05,360.67,360.96,48714.0,349.8787,350.0338,349.6654,349.9465,48714.0
2024-04-09 15:50:00,360.95,361.69,360.89,361.32,404694.0,349.9368,350.6542,349.8787,350.2955,404694.0
2024-04-10 09:30:00,351.87,352.87,350.13,352.41,298523.0,341.1339,342.1034,339.447,341.6574,298523.0
2024-04-10 09:40:00,352.37,353.29,352.07,352.37,159389.0,341.6186,342.5105,341.3278,341.6186,159389.0
2024-04-10 09:50:00,352.25,352.91,351.22,352.47,41182.0,341.5023,342.1421,340.5037,341.7156,41182.0
2024-04-10 10:00:00,352.35,353.44,352.17,353.16,44984.0,341.5992,342.656,341.4247,342.3845,44984.0
2024-04-10 10:10:00,353.3,353.3,352.12,353.11,30226.0,342.5202,342.5202,341.3762,342.336,30226.0
2024-04-10 10:20:00,353.28,353.99,353.09,353.33,95384.0,342.5009,343.1892,342.3166,342.5493,95384.0
2024-04-10 10:30:00,353.28,353.6,352.72,353.3,43513.0,342.5009,342.8111,341.9579,342.5202,43513.0
2024-04-10 10:40:00,353.3,353.76,352.63,352.88,69021.0,342.5202,342.9662,341.8707,342.1131,69021.0
2024-04-10 10:50:00,352.88,353.11,352.53,352.78,26595.0,342.1131,342.336,341.7737,342.0161,26595.0
2024-04-10 11:00:00,352.81,352.83,351.97,352.44,48622.0,342.0452,342.0646,341.2308,341.6865,48622.0
2024-04-10 11:10:00,352.45,352.45,351.49,351.64,27732.0,341.6962,341.6962,340.7655,340.9109,27732.0
2024-04-10 11:20:00,351.7,351.81,351.27,351.81,45056.0,340.9691,341.0757,340.5522,341.0757,45056.0
2024-04-10 11:30:00,351.8,352.08,351.51,351.71,18214.0,341.066,341.3375,340.7849,340.9788,18214.0
2024-04-10 11:40:00,351.67,351.68,350.94,350.94,46379.0,340.94,340.9497,340.2322,340.2322,46379.0
2024-04-10 11:50:00,351.0,351.35,350.85,350.97,27931.0,340.2904,340.6297,340.145,340.2613,27931.0
2024-04-10 12:00:00,350.97,351.17,350.76,350.94,30020.0,340.2613,340.4552,340.0577,340.2322,30020.0
2024-04-10 12:10:00,351.0,351.26,350.82,351.0,44157.0,340.2904,340.5425,340.1159,340.2904,44157.0
2024-04-10 12:20:00,351.06,351.18,350.87,351.02,39093.0,340.3486,340.4649,340.1644,340.3098,39093.0
2024-04-10 12:30:00,350.98,351.29,350.81,351.24,27963.0,340.271,340.5716,340.1062,340.5231,27963.0
2024-04-10 12:40:00,351.22,351.29,350.88,350.97,18159.0,340.5037,340.5716,340.1741,340.2613,18159.0
2024-04-10 12:50:00,350.93,351.17,350.8,350.93,19479.0,340.2226,340.4552,340.0965,340.2226,19479.0
2024-04-10 13:00:00,350.9,351.13,349.59,349.65,66606.0,340.1935,340.4165,338.9234,338.9816,66606.0
2024-04-10 13:10:00,349.72,351.16,349.66,351.08,30354.0,339.0495,340.4455,338.9913,340.368,30354.0
2024-04-10 13:20:00,351.04,351.85,350.79,350.85,53970.0,340.3292,341.1145,340.0868,340.145,53970.0
2024-04-10 13:30:00,350.85,351.13,350.19,350.41,30690.0,340.145,340.4165,339.5051,339.7184,30690.0
2024-04-10 13:40:00,350.32,350.79,349.76,350.03,40517.0,339.6312,340.0868,339.0883,339.35,40517.0
2024-04-10 13:50:00,350.02,351.36,349.73,350.75,40488.0,339.3403,340.6394,339.0592,340.048,40488.0
2024-04-10 14:00:00,350.68,350.83,350.28,350.42,49879.0,339.9802,340.1256,339.5924,339.7281,49879.0
2024-04-10 14:10:00,350.33,350.47,349.57,349.77,43132.0,339.6409,339.7766,338.9041,339.0979,43132.0
2024-04-10 14:20:00,349.79,350.12,349.57,349.58,34576.0,339.1173,339.4373,338.9041,338.9137,34576.0
2024-04-10 14:30:00,349.67,349.89,349.25,349.87,40924.0,339.001,339.2143,338.5938,339.1949,40924.0
2024-04-10 14:40:00,349.85,350.04,349.56,349.79,22577.0,339.1755,339.3597,338.8944,339.1173,22577.0
2024-04-10 14:50:00,349.72,349.95,348.8,348.8,42535.0,339.0495,339.2725,338.1575,338.1575,42535.0
2024-04-10 15:00:00,348.75,349.27,348.74,349.26,59696.0,338.1091,338.6132,338.0994,338.6035,59696.0
2024-04-10 15:10:00,349.34,350.51,349.24,350.44,125936.0,338.6811,339.8154,338.5841,339.7475,125936.0
2024-04-10 15:20:00,350.54,350.89,349.98,350.28,103374.0,339.8445,340.1838,339.3015,339.5924,103374.0
2024-04-10 15:30:00,350.37,350.45,349.56,349.61,87270.0,339.6796,339.7572,338.8944,338.9428,87270.0
2024-04-10 15:40:00,349.58,351.05,349.54,350.92,95117.0,338.9137,340.3389,338.875,340.2129,95117.0
2024-04-10 15:50:00,350.95,351.01,349.97,350.24,474321.0,340.2419,340.3001,339.2918,339.5536,474321.0
2024-04-11 09:30:00,351.04,351.91,349.53,350.43,88166.0,340.3292,341.1727,338.8653,339.7378,88166.0
2024-04-11 09:40:00,350.04,351.12,349.73,349.73,33346.0,339.3597,340.4068,339.0592,339.0592,33346.0
2024-04-11 09:50:00,349.66,350.06,349.04,349.09,45768.0,338.9913,339.3791,338.3902,338.4387,45768.0
2024-04-11 10:00:00,349.08,349.16,346.92,347.09,61731.0,338.429,338.5066,336.3349,336.4997,61731.0
2024-04-11 10:10:00,347.05,347.1,346.13,346.13,45780.0,336.4609,336.5094,335.569,335.569,45780.0
2024-04-11 10:20:00,346.07,346.6,345.92,345.92,58371.0,335.5108,336.0247,335.3654,335.3654,58371.0
2024-04-11 10:30:00,346.07,346.8,345.98,346.3,48526.0,335.5108,336.2186,335.4236,335.7338,48526.0
2024-04-11 10:40:00,346.34,346.66,346.13,346.64,42023.0,335.7726,336.0828,335.569,336.0634,42023.0
2024-04-11 10:50:00,346.65,346.66,345.79,346.02,43709.0,336.0731,336.0828,335.2394,335.4624,43709.0
2024-04-11 11:00:00,346.02,346.51,345.94,346.13,28398.0,335.4624,335.9374,335.3848,335.569,28398.0
2024-04-11 11:10:00,346.12,346.96,346.1,346.63,47264.0,335.5593,336.3737,335.5399,336.0538,47264.0
2024-04-11 11:20:00,346.6,347.07,346.1,346.1,57244.0,336.0247,336.4803,335.5399,335.5399,57244.0
2024-04-11 11:30:00,346.08,347.63,346.04,347.42,184942.0,335.5205,337.0232,335.4818,336.8197,184942.0
2024-04-11 11:40:00,347.56,348.48,347.56,348.38,59424.0,336.9554,337.8473,336.9554,337.7504,59424.0
2024-04-11 11:50:00,348.42,349.05,348.18,349.05,91071.0,337.7891,338.3999,337.5565,338.3999,91071.0
2024-04-11 12:00:00,349.15,349.41,348.31,348.36,22720.0,338.4969,338.7489,337.6825,337.731,22720.0
2024-04-11 12:10:00,348.38,348.47,347.94,348.06,24216.0,337.7504,337.8376,337.3238,337.4401,24216.0
2024-04-11 12:20:00,348.08,348.56,347.73,347.73,28036.0,337.4595,337.9249,337.1202,337.1202,28036.0
2024-04-11 12:30:00,347.8,348.19,347.71,347.88,24652.0,337.1881,337.5662,337.1008,337.2656,24652.0
2024-04-11 12:40:00,347.99,348.42,347.77,348.32,13963.0,337.3723,337.7891,337.159,337.6922,13963.0
2024-04-11 12:50:00,348.46,348.8,348.26,348.26,26849.0,337.8279,338.1575,337.634,337.634,26849.0
2024-04-11 13:00:00,348.38,349.25,348.14,348.69,51446.0,337.7504,338.5938,337.5177,338.0509,51446.0
2024-04-11 13:10:00,348.87,349.22,348.66,349.22,19329.0,338.2254,338.5647,338.0218,338.5647,19329.0
2024-04-11 13:20:00,349.31,349.54,348.67,349.29,29448.0,338.652,338.875,338.0315,338.6326,29448.0
2024-04-11 13:30:00,349.26,349.48,348.54,348.55,20690.0,338.6035,338.8168,337.9055,337.9152,20690.0
2024-04-11 13:40:00,348.53,348.66,348.2,348.5,48751.0,337.8958,338.0218,337.5759,337.8667,48751.0
2024-04-11 13:50:00,348.5,348.82,348.5,348.69,19252.0,337.8667,338.1769,337.8667,338.0509,19252.0
2024-04-11 14:00:00,348.7,349.55,348.69,349.22,39836.0,338.0606,338.8847,338.0509,338.5647,39836.0
2024-04-11 14:10:00,349.14,349.23,348.69,348.77,20831.0,338.4872,338.5744,338.0509,338.1285,20831.0
2024-04-11 14:20:00,348.74,348.79,348.34,348.63,34146.0,338.0994,338.1478,337.7116,337.9927,34146.0
2024-04-11 14:30:00,348.63,348.75,348.53,348.61,32878.0,337.9927,338.1091,337.8958,337.9733,32878.0
2024-04-11 14:40:00,348.64,348.78,348.28,348.35,21863.0,338.0024,338.1382,337.6534,337.7213,21863.0
2024-04-11 14:50:00,348.4,348.44,347.72,348.28,27232.0,337.7697,337.8085,337.1105,337.6534,27232.0
2024-04-11 15:00:00,348.32,348.78,348.19,348.56,17438.0,337.6922,338.1382,337.5662,337.9249,17438.0
2024-04-11 15:10:00,348.63,348.72,347.96,348.1,31623.0,337.9927,338.08,337.3432,337.4789,31623.0
2024-04-11 15:20:00,348.09,348.15,347.8,347.86,27897.0,337.4692,337.5274,337.1881,337.2462,27897.0
2024-04-11 15:30:00,347.86,347.95,347.63,347.74,34920.0,337.2462,337.3335,337.0232,337.1299,34920.0
2024-04-11 15:40:00,347.73,348.02,347.6,347.75,57245.0,337.1202,337.4013,336.9942,337.1396,57245.0
2024-04-11 15:50:00,347.73,347.9,347.08,347.31,198644.0,337.1202,337.285,336.49,336.713,198644.0
2024-04-12 09:30:00,346.12,346.12,344.4,344.75,106715.0,335.5593,335.5593,333.8918,334.2311,106715.0
2024-04-12 09:40:00,344.66,345.02,344.2,344.72,50690.0,334.1439,334.4929,333.6979,334.202,50690.0
2024-04-12 09:50:00,344.75,344.99,343.55,344.14,47517.0,334.2311,334.4638,333.0677,333.6397,47517.0
2024-04-12 10:00:00,344.25,344.25,343.12,343.47,58509.0,333.7464,333.7464,332.6509,332.9902,58509.0
2024-04-12 10:10:00,343.53,343.58,343.07,343.33,24480.0,333.0483,333.0968,332.6024,332.8544,24480.0
2024-04-12 10:20:00,343.2,343.69,343.05,343.1,33665.0,332.7284,333.2035,332.583,332.6315,33665.0
2024-04-12 10:30:00,343.06,343.56,342.8,343.05,63440.0,332.5927,333.0774,332.3406,332.583,63440.0
2024-04-12 10:40:00,343.05,343.16,342.6,342.77,25650.0,332.583,332.6896,332.1467,332.3115,25650.0
2024-04-12 10:50:00,342.79,344.3,342.78,343.9,29541.0,332.3309,333.7948,332.3212,333.4071,29541.0
2024-04-12 11:00:00,343.96,344.75,343.79,343.95,33833.0,333.4652,334.2311,333.3004,333.4555,33833.0
2024-04-12 11:10:00,344.02,344.43,343.78,344.18,37270.0,333.5234,333.9209,333.2907,333.6785,37270.0
2024-04-12 11:20:00,344.14,344.32,343.9,344.25,19975.0,333.6397,333.8142,333.4071,333.7464,19975.0
2024-04-12 11:30:00,344.26,344.48,344.04,344.04,28019.0,333.7561,333.9694,333.5428,333.5428,28019.0
2024-04-12 11:40:00,344.03,344.73,343.76,344.6,29262.0,333.5331,334.2117,333.2713,334.0857,29262.0
2024-04-12 11:50:00,344.62,344.62,344.19,344.21,20169.0,334.1051,334.1051,333.6882,333.7076,20169.0
2024-04-12 12:00:00,344.21,344.66,344.06,344.52,39504.0,333.7076,334.1439,333.5622,334.0081,39504.0
2024-04-12 12:10:00,344.55,344.63,343.68,343.72,21788.0,334.0372,334.1148,333.1938,333.2325,21788.0
2024-04-12 12:20:00,343.64,344.4,343.64,343.93,16816.0,333.155,333.8918,333.155,333.4361,16816.0
2024-04-12 12:30:00,344.01,344.26,343.65,343.72,26495.0,333.5137,333.7561,333.1647,333.2325,26495.0
2024-04-12 12:40:00,343.74,343.84,343.51,343.63,14304.0,333.2519,333.3489,333.029,333.1453,14304.0
2024-04-12 12:50:00,343.65,343.85,343.56,343.56,15348.0,333.1647,333.3586,333.0774,333.0774,15348.0
2024-04-12 13:00:00,343.59,343.84,343.38,343.44,9156.0,333.1065,333.3489,332.9029,332.9611,9156.0
2024-04-12 13:10:00,343.54,343.78,343.39,343.46,23339.0,333.058,333.2907,332.9126,332.9805,23339.0
2024-04-12 13:20:00,343.36,343.37,342.68,342.76,16386.0,332.8835,332.8932,332.2243,332.3018,16386.0
2024-04-12 13:30:00,342.75,342.79,342.47,342.47,13030.0,332.2921,332.3309,332.0207,332.0207,13030.0
2024-04-12 13:40:00,342.5,343.77,342.5,343.64,25016.0,332.0498,333.281,332.0498,333.155,25016.0
2024-04-12 13:50:00,343.67,343.69,343.2,343.27,15272.0,333.1841,333.2035,332.7284,332.7963,15272.0
2024-04-12 14:00:00,343.16,344.0,342.85,343.56,36149.0,332.6896,333.504,332.3891,333.0774,36149.0
2024-04-12 14:10:00,343.62,343.76,343.21,343.53,29235.0,333.1356,333.2713,332.7381,333.0483,29235.0
2024-04-12 14:20:00,343.5,343.52,342.84,343.2,36786.0,333.0193,333.0386,332.3794,332.7284,36786.0
2024-04-12 14:30:00,343.17,343.3,342.66,342.68,22470.0,332.6993,332.8254,332.2049,332.2243,22470.0
2024-04-12 14:40:00,342.71,343.24,342.7,342.9,21660.0,332.2534,332.7672,332.2437,332.4376,21660.0
2024-04-12 14:50:00,342.98,343.33,342.67,342.67,32567.0,332.5151,332.8544,332.2146,332.2146,32567.0
2024-04-12 15:00:00,342.64,342.64,342.07,342.18,42655.0,332.1855,332.1855,331.6329,331.7395,42655.0
2024-04-12 15:10:00,342.19,342.21,341.73,341.99,33309.0,331.7492,331.7686,331.3033,331.5553,33309.0
2024-04-12 15:20:00,342.05,342.19,341.51,341.51,23023.0,331.6135,331.7492,331.09,331.09,23023.0
2024-04-12 15:30:00,341.57,342.12,341.54,341.69,33929.0,331.1481,331.6814,331.1191,331.2645,33929.0
2024-04-12 15:40:00,341.75,342.61,341.71,342.42,76724.0,331.3227,332.1564,331.2839,331.9722,76724.0
2024-04-12 15:50:00,342.46,342.88,341.75,342.86,412592.0,332.011,332.4182,331.3227,332.3988,412592.0
2024-04-15 09:30:00,345.92,346.08,344.17,344.26,185049.0,335.3654,335.5205,333.6688,333.7561,185049.0
2024-04-15 09:40:00,344.05,344.48,342.3,343.18,89420.0,333.5525,333.9694,331.8559,332.709,89420.0
2024-04-15 09:50:00,343.16,343.56,342.85,343.39,29735.0,332.6896,333.0774,332.3891,332.9126,29735.0
2024-04-15 10:00:00,343.44,343.44,341.65,341.74,59121.0,332.9611,332.9611,331.2257,331.313,59121.0
2024-04-15 10:10:00,341.66,341.7,340.55,341.09,36557.0,331.2354,331.2742,330.1593,330.6828,36557.0
2024-04-15 10:20:00,340.87,341.21,340.67,340.97,37581.0,330.4695,330.7991,330.2756,330.5665,37581.0
2024-04-15 10:30:00,340.83,341.33,340.73,340.78,31350.0,330.4307,330.9155,330.3338,330.3822,31350.0
2024-04-15 10:40:00,340.81,341.41,340.7,341.27,29488.0,330.4113,330.993,330.3047,330.8573,29488.0
2024-04-15 10:50:00,341.26,341.3,340.57,340.64,24799.0,330.8476,330.8864,330.1787,330.2465,24799.0
2024-04-15 11:00:00,340.63,340.91,340.27,340.27,75913.0,330.2368,330.5083,329.8878,329.8878,75913.0
2024-04-15 11:10:00,340.27,340.96,340.2,340.79,32103.0,329.8878,330.5568,329.8199,330.3919,32103.0
2024-04-15 11:20:00,340.86,340.86,340.39,340.56,37041.0,330.4598,330.4598,330.0041,330.169,37041.0
2024-04-15 11:30:00,340.62,341.33,340.52,341.04,61935.0,330.2271,330.9155,330.1302,330.6343,61935.0
2024-04-15 11:40:00,341.0,341.55,340.98,341.38,35361.0,330.5955,331.1288,330.5761,330.9639,35361.0
2024-04-15 11:50:00,341.32,341.82,341.25,341.28,44662.0,330.9058,331.3905,330.8379,330.867,44662.0
2024-04-15 12:00:00,341.3,341.74,341.25,341.38,101326.0,330.8864,331.313,330.8379,330.9639,101326.0
2024-04-15 12:10:00,341.4,341.4,340.69,340.87,143630.0,330.9833,330.9833,330.295,330.4695,143630.0
2024-04-15 12:20:00,340.93,341.17,340.32,340.45,36067.0,330.5277,330.7603,329.9363,330.0623,36067.0
2024-04-15 12:30:00,340.46,340.46,339.79,339.88,40893.0,330.072,330.072,329.4225,329.5097,40893.0
2024-04-15 12:40:00,339.94,340.13,339.76,339.89,43224.0,329.5679,329.7521,329.3934,329.5194,43224.0
2024-04-15 12:50:00,339.86,340.23,339.84,339.99,53162.0,329.4903,329.849,329.4709,329.6164,53162.0
2024-04-15 13:00:00,339.99,340.37,339.8,340.22,16205.0,329.6164,329.9848,329.4321,329.8393,16205.0
2024-04-15 13:10:00,340.22,340.22,339.22,339.24,15342.0,329.8393,329.8393,328.8698,328.8892,15342.0
2024-04-15 13:20:00,339.21,339.35,338.63,338.63,28100.0,328.8602,328.9959,328.2978,328.2978,28100.0
2024-04-15 13:30:00,338.61,339.45,338.48,338.87,17919.0,328.2785,329.0928,328.1524,328.5305,17919.0
2024-04-15 13:40:00,338.79,339.13,337.86,337.9,31543.0,328.453,328.7826,327.5513,327.5901,31543.0
2024-04-15 13:50:00,337.99,338.8,337.64,338.63,52863.0,327.6774,328.4627,327.3381,328.2978,52863.0
2024-04-15 14:00:00,338.51,338.73,338.18,338.45,34122.0,328.1815,328.3948,327.8616,328.1233,34122.0
2024-04-15 14:10:00,338.47,338.58,338.1,338.56,22581.0,328.1427,328.2494,327.784,328.23,22581.0
2024-04-15 14:20:00,338.72,338.76,338.13,338.39,19260.0,328.3851,328.4239,327.8131,328.0652,19260.0
2024-04-15 14:30:00,338.37,338.94,338.28,338.37,57026.0,328.0458,328.5984,327.9585,328.0458,57026.0
2024-04-15 14:40:00,338.42,338.58,338.05,338.08,30302.0,328.0943,328.2494,327.7355,327.7646,30302.0
2024-04-15 14:50:00,338.13,338.38,337.9,338.2,48545.0,327.8131,328.0555,327.5901,327.881,48545.0
2024-04-15 15:00:00,338.24,338.55,337.99,338.25,36389.0,327.9197,328.2203,327.6774,327.9294,36389.0
2024-04-15 15:10:00,338.32,338.38,337.19,337.25,35151.0,327.9973,328.0555,326.9018,326.96,35151.0
2024-04-15 15:20:00,337.31,337.95,337.27,337.5,34739.0,327.0181,327.6386,326.9793,327.2023,34739.0
2024-04-15 15:30:00,337.58,338.32,337.56,337.92,52998.0,327.2799,327.9973,327.2605,327.6095,52998.0
2024-04-15 15:40:00,337.91,338.05,337.34,337.97,84795.0,327.5998,327.7355,327.0472,327.658,84795.0
2024-04-15 15:50:00,338.01,338.63,337.5,337.93,366422.0,327.6968,328.2978,327.2023,327.6192,366422.0
2024-04-16 09:30:00,336.82,338.11,336.25,336.64,95268.0,326.5431,327.7937,325.9905,326.3686,95268.0
2024-04-16 09:40:00,336.6,336.6,334.72,335.53,73285.0,326.3298,326.3298,324.5071,325.2924,73285.0
2024-04-16 09:50:00,335.55,337.0,335.5,336.35,57579.0,325.3118,326.7176,325.2633,326.0874,57579.0
2024-04-16 10:00:00,336.28,336.53,335.66,335.78,42808.0,326.0196,326.2619,325.4185,325.5348,42808.0
2024-04-16 10:10:00,335.8,336.36,335.8,336.04,45443.0,325.5542,326.0971,325.5542,325.7869,45443.0
2024-04-16 10:20:00,336.07,336.31,335.69,335.87,57511.0,325.816,326.0486,325.4476,325.6221,57511.0
2024-04-16 10:30:00,335.86,336.09,334.96,335.24,122132.0,325.6124,325.8353,324.7398,325.0113,122132.0
2024-04-16 10:40:00,335.37,335.83,335.25,335.59,138717.0,325.1373,325.5833,325.021,325.3506,138717.0
2024-04-16 10:50:00,335.66,335.78,335.19,335.6,50693.0,325.4185,325.5348,324.9628,325.3603,50693.0
2024-04-16 11:00:00,335.67,335.92,335.37,335.76,43326.0,325.4282,325.6705,325.1373,325.5154,43326.0
2024-04-16 11:10:00,335.84,336.41,335.48,335.9,50226.0,325.593,326.1456,325.244,325.6511,50226.0
2024-04-16 11:20:00,335.9,336.06,335.64,336.04,46976.0,325.6511,325.8063,325.3991,325.7869,46976.0
2024-04-16 11:30:00,336.02,336.18,335.48,335.99,78922.0,325.7675,325.9226,325.244,325.7384,78922.0
2024-04-16 11:40:00,335.98,336.4,335.81,336.0,70077.0,325.7287,326.1359,325.5639,325.7481,70077.0
2024-04-16 11:50:00,336.01,337.27,335.98,336.26,62758.0,325.7578,326.9793,325.7287,326.0002,62758.0
2024-04-16 12:00:00,336.14,336.64,335.73,336.48,55898.0,325.8838,326.3686,325.4863,326.2134,55898.0
2024-04-16 12:10:00,336.55,336.66,335.85,335.88,40855.0,326.2813,326.388,325.6027,325.6318,40855.0
2024-04-16 12:20:00,335.85,336.11,335.69,335.69,29668.0,325.6027,325.8547,325.4476,325.4476,29668.0
2024-04-16 12:30:00,335.76,336.02,335.34,335.45,31057.0,325.5154,325.7675,325.1082,325.2149,31057.0
2024-04-16 12:40:00,335.43,335.75,335.34,335.72,17284.0,325.1955,325.5057,325.1082,325.4766,17284.0
2024-04-16 12:50:00,335.69,335.83,335.0,335.0,36030.0,325.4476,325.5833,324.7786,324.7786,36030.0
2024-04-16 13:00:00,335.0,335.12,334.67,334.91,30967.0,324.7786,324.8949,324.4587,324.6914,30967.0
2024-04-16 13:10:00,334.9,335.52,334.75,335.37,31535.0,324.6817,325.2827,324.5362,325.1373,31535.0
2024-04-16 13:20:00,335.36,335.52,334.5,334.55,45370.0,325.1276,325.2827,324.2939,324.3423,45370.0
2024-04-16 13:30:00,334.61,334.77,333.65,334.45,48179.0,324.4005,324.5556,323.4698,324.2454,48179.0
2024-04-16 13:40:00,334.51,335.02,334.1,334.1,19854.0,324.3036,324.798,323.9061,323.9061,19854.0
2024-04-16 13:50:00,334.19,334.74,333.91,334.53,24570.0,323.9933,324.5265,323.7219,324.3229,24570.0
2024-04-16 14:00:00,334.49,335.95,334.29,335.86,31286.0,324.2842,325.6996,324.0903,325.6124,31286.0
2024-04-16 14:10:00,335.77,335.9,333.74,333.75,47571.0,325.5251,325.6511,323.557,323.5667,47571.0
2024-04-16 14:20:00,333.77,334.06,332.96,333.3,50782.0,323.5861,323.8673,322.8008,323.1305,50782.0
2024-04-16 14:30:00,333.39,334.36,333.38,334.0,51630.0,323.2177,324.1581,323.208,323.8091,51630.0
2024-04-16 14:40:00,334.04,334.19,333.76,333.95,39200.0,323.8479,323.9933,323.5764,323.7606,39200.0
2024-04-16 14:50:00,333.96,334.89,333.93,334.52,71809.0,323.7703,324.672,323.7413,324.3133,71809.0
2024-04-16 15:00:00,334.52,334.86,333.93,334.68,70083.0,324.3133,324.6429,323.7413,324.4684,70083.0
2024-04-16 15:10:00,334.65,334.8,334.04,334.25,69663.0,324.4393,324.5847,323.8479,324.0515,69663.0
2024-04-16 15:20:00,334.25,335.39,333.99,335.03,66885.0,324.0515,325.1567,323.7994,324.8077,66885.0
2024-04-16 15:30:00,335.03,335.03,333.51,334.0,61323.0,324.8077,324.8077,323.3341,323.8091,61323.0
2024-04-16 15:40:00,333.98,334.65,333.84,334.47,86806.0,323.7897,324.4393,323.654,324.2648,86806.0
2024-04-16 15:50:00,334.46,335.35,334.2,334.83,311756.0,324.2551,325.1179,324.003,324.6138,311756.0
2024-04-17 09:30:00,336.78,337.25,334.47,335.13,110458.0,326.5043,326.96,324.2648,324.9046,110458.0
2024-04-17 09:40:00,335.14,335.74,334.62,335.24,33791.0,324.9143,325.496,324.4102,325.0113,33791.0
2024-04-17 09:50:00,335.36,335.66,334.85,335.65,30924.0,325.1276,325.4185,324.6332,325.4088,30924.0
2024-04-17 10:00:00,335.65,335.65,334.75,334.97,31023.0,325.4088,325.4088,324.5362,324.7495,31023.0
2024-04-17 10:10:00,335.05,335.11,334.07,334.53,46061.0,324.8271,324.8852,323.877,324.3229,46061.0
2024-04-17 10:20:00,334.45,334.81,333.83,334.6,49694.0,324.2454,324.5944,323.6443,324.3908,49694.0
2024-04-17 10:30:00,334.61,334.61,333.77,334.02,36625.0,324.4005,324.4005,323.5861,323.8285,36625.0
2024-04-17 10:40:00,334.02,334.22,333.51,333.82,36691.0,323.8285,324.0224,323.3341,323.6346,36691.0
2024-04-17 10:50:00,333.7,333.92,333.12,333.81,26796.0,323.5183,323.7316,322.956,323.6249,26796.0
2024-04-17 11:00:00,333.82,334.31,333.64,333.8,29075.0,323.6346,324.1097,323.4601,323.6152,29075.0
2024-04-17 11:10:00,333.79,333.91,333.26,333.26,28016.0,323.6055,323.7219,323.0917,323.0917,28016.0
2024-04-17 11:20:00,333.36,333.52,333.01,333.2,19469.0,323.1886,323.3438,322.8493,323.0335,19469.0
2024-04-17 11:30:00,333.19,333.25,332.48,333.09,48474.0,323.0238,323.082,322.3355,322.9269,48474.0
2024-04-17 11:40:00,333.12,333.5,333.03,333.12,33881.0,322.956,323.3244,322.8687,322.956,33881.0
2024-04-17 11:50:00,333.12,333.41,332.97,333.0,23078.0,322.956,323.2371,322.8105,322.8396,23078.0
2024-04-17 12:00:00,332.97,333.05,332.13,332.2,52679.0,322.8105,322.8881,321.9962,322.064,52679.0
2024-04-17 12:10:00,332.26,332.78,332.24,332.54,73096.0,322.1222,322.6263,322.1028,322.3937,73096.0
2024-04-17 12:20:00,332.54,332.72,332.2,332.56,47254.0,322.3937,322.5682,322.064,322.4131,47254.0
2024-04-17 12:30:00,332.54,332.62,332.26,332.44,22719.0,322.3937,322.4712,322.1222,322.2967,22719.0
2024-04-17 12:40:00,332.49,332.56,331.94,332.5,26269.0,322.3452,322.4131,321.812,322.3549,26269.0
2024-04-17 12:50:00,332.47,332.53,332.18,332.31,18879.0,322.3258,322.384,322.0446,322.1707,18879.0
2024-04-17 13:00:00,332.31,332.83,332.25,332.7,28682.0,322.1707,322.6748,322.1125,322.5488,28682.0
2024-04-17 13:10:00,332.7,333.28,332.62,332.98,52111.0,322.5488,323.1111,322.4712,322.8202,52111.0
2024-04-17 13:20:00,332.95,333.17,332.75,333.04,64788.0,322.7912,323.0044,322.5973,322.8784,64788.0
2024-04-17 13:30:00,333.04,333.21,332.92,332.98,45384.0,322.8784,323.0432,322.7621,322.8202,45384.0
2024-04-17 13:40:00,332.92,333.14,332.71,333.06,80896.0,322.7621,322.9754,322.5585,322.8978,80896.0
2024-04-17 13:50:00,333.07,334.61,333.07,334.49,17908.0,322.9075,324.4005,322.9075,324.2842,17908.0
2024-04-17 14:00:00,334.49,334.58,334.12,334.29,37772.0,324.2842,324.3714,323.9255,324.0903,37772.0
2024-04-17 14:10:00,334.24,334.36,333.44,333.84,57348.0,324.0418,324.1581,323.2662,323.654,57348.0
2024-04-17 14:20:00,333.87,334.19,333.6,334.0,36496.0,323.6831,323.9933,323.4213,323.8091,36496.0
2024-04-17 14:30:00,334.01,334.16,333.8,334.09,26060.0,323.8188,323.9642,323.6152,323.8964,26060.0
2024-04-17 14:40:00,334.12,335.24,334.12,334.81,46637.0,323.9255,325.0113,323.9255,324.5944,46637.0
2024-04-17 14:50:00,334.78,334.89,333.89,334.29,27127.0,324.5653,324.672,323.7025,324.0903,27127.0
2024-04-17 15:00:00,334.29,334.29,333.19,333.22,26750.0,324.0903,324.0903,323.0238,323.0529,26750.0
2024-04-17 15:10:00,333.25,333.31,332.57,333.08,57595.0,323.082,323.1402,322.4227,322.9172,57595.0
2024-04-17 15:20:00,333.11,333.25,332.78,333.0,45880.0,322.9463,323.082,322.6263,322.8396,45880.0
2024-04-17 15:30:00,333.0,333.61,332.97,333.15,37447.0,322.8396,323.431,322.8105,322.9851,37447.0
2024-04-17 15:40:00,333.11,333.25,332.7,332.79,97512.0,322.9463,323.082,322.5488,322.636,97512.0
2024-04-17 15:50:00,332.73,333.08,332.31,332.69,318037.0,322.5779,322.9172,322.1707,322.5391,318037.0
2024-04-18 09:30:00,335.65,336.2,333.55,334.43,80324.0,325.4088,325.942,323.3728,324.226,80324.0
2024-04-18 09:40:00,334.53,334.55,333.75,334.07,46105.0,324.3229,324.3423,323.5667,323.877,46105.0
2024-04-18 09:50:00,334.09,336.0,334.03,335.51,127315.0,323.8964,325.7481,323.8382,325.273,127315.0
2024-04-18 10:00:00,335.6,335.68,333.84,334.28,36579.0,325.3603,325.4379,323.654,324.0806,36579.0
2024-04-18 10:10:00,334.24,336.0,334.24,335.83,29977.0,324.0418,325.7481,324.0418,325.5833,29977.0
2024-04-18 10:20:00,335.73,335.96,335.17,335.79,38061.0,325.4863,325.7093,324.9434,325.5445,38061.0
2024-04-18 10:30:00,335.73,335.9,335.09,335.54,42408.0,325.4863,325.6511,324.8659,325.3021,42408.0
2024-04-18 10:40:00,335.54,335.96,334.97,335.48,49906.0,325.3021,325.7093,324.7495,325.244,49906.0
2024-04-18 10:50:00,335.48,335.91,335.09,335.63,20705.0,325.244,325.6608,324.8659,325.3894,20705.0
2024-04-18 11:00:00,335.67,336.36,335.67,336.03,27458.0,325.4282,326.0971,325.4282,325.7772,27458.0
2024-04-18 11:10:00,336.07,336.75,336.05,336.31,50687.0,325.816,326.4752,325.7966,326.0486,50687.0
2024-04-18 11:20:00,336.26,336.95,336.19,336.34,25302.0,326.0002,326.6691,325.9323,326.0777,25302.0
2024-04-18 11:30:00,336.36,336.82,336.0,336.07,39090.0,326.0971,326.5431,325.7481,325.816,39090.0
2024-04-18 11:40:00,336.0,336.42,335.74,335.77,40027.0,325.7481,326.1553,325.496,325.5251,40027.0
2024-04-18 11:50:00,335.73,335.84,335.01,335.02,33290.0,325.4863,325.593,324.7883,324.798,33290.0
2024-04-18 12:00:00,335.06,335.57,334.67,334.79,23878.0,324.8368,325.3312,324.4587,324.575,23878.0
2024-04-18 12:10:00,334.88,335.49,334.77,335.48,23917.0,324.6623,325.2537,324.5556,325.244,23917.0
2024-04-18 12:20:00,335.27,335.47,334.6,334.87,39855.0,325.0404,325.2343,324.3908,324.6526,39855.0
2024-04-18 12:30:00,334.96,334.98,334.0,334.41,23529.0,324.7398,324.7592,323.8091,324.2066,23529.0
2024-04-18 12:40:00,334.48,334.48,333.73,333.93,24888.0,324.2745,324.2745,323.5474,323.7413,24888.0
2024-04-18 12:50:00,333.86,333.91,333.27,333.47,22378.0,323.6734,323.7219,323.1014,323.2953,22378.0
2024-04-18 13:00:00,333.43,333.57,333.0,333.34,19625.0,323.2565,323.3922,322.8396,323.1693,19625.0
2024-04-18 13:10:00,333.28,333.28,332.32,332.69,32089.0,323.1111,323.1111,322.1804,322.5391,32089.0
2024-04-18 13:20:00,332.73,333.0,332.38,333.0,25150.0,322.5779,322.8396,322.2385,322.8396,25150.0
2024-04-18 13:30:00,332.92,333.0,332.52,332.53,25208.0,322.7621,322.8396,322.3743,322.384,25208.0
2024-04-18 13:40:00,332.53,332.97,331.96,332.81,46063.0,322.384,322.8105,321.8314,322.6554,46063.0
2024-04-18 13:50:00,332.62,333.05,332.32,333.05,21301.0,322.4712,322.8881,322.1804,322.8881,21301.0
2024-04-18 14:00:00,332.98,332.98,332.2,332.35,29019.0,322.8202,322.8202,322.064,322.2095,29019.0
2024-04-18 14:10:00,332.33,332.71,332.0,332.53,41992.0,322.1901,322.5585,321.8701,322.384,41992.0
2024-04-18 14:20:00,332.55,332.92,332.02,332.11,63609.0,322.4034,322.7621,321.8895,321.9768,63609.0
2024-04-18 14:30:00,332.11,332.11,331.32,331.56,44568.0,321.9768,321.9768,321.2109,321.4436,44568.0
2024-04-18 14:40:00,331.56,332.41,331.53,332.22,48455.0,321.4436,322.2676,321.4145,322.0834,48455.0
2024-04-18 14:50:00,332.21,332.26,331.7,331.73,57802.0,322.0737,322.1222,321.5793,321.6084,57802.0
2024-04-18 15:00:00,331.75,332.65,331.75,332.26,46942.0,321.6278,322.5003,321.6278,322.1222,46942.0
2024-04-18 15:10:00,332.23,332.64,331.99,332.02,52813.0,322.0931,322.4906,321.8604,321.8895,52813.0
2024-04-18 15:20:00,332.07,332.43,331.79,332.26,47863.0,321.938,322.287,321.6665,322.1222,47863.0
2024-04-18 15:30:00,332.38,332.88,332.15,332.15,61616.0,322.2385,322.7233,322.0156,322.0156,61616.0
2024-04-18 15:40:00,332.17,333.17,332.17,333.07,91506.0,322.035,323.0044,322.035,322.9075,91506.0
2024-04-18 15:50:00,333.0,333.48,331.96,332.87,323461.0,322.8396,323.305,321.8314,322.7136,323461.0
2024-04-19 09:30:00,334.71,334.94,333.7,334.62,225324.0,324.4975,324.7204,323.5183,324.4102,225324.0
2024-04-19 09:40:00,334.69,334.95,334.19,334.43,27085.0,324.4781,324.7301,323.9933,324.226,27085.0
2024-04-19 09:50:00,334.35,335.28,333.91,335.22,50532.0,324.1484,325.0501,323.7219,324.9919,50532.0
2024-04-19 10:00:00,335.15,335.65,334.67,334.93,35661.0,324.924,325.4088,324.4587,324.7107,35661.0
2024-04-19 10:10:00,334.86,334.99,334.5,334.9,35211.0,324.6429,324.7689,324.2939,324.6817,35211.0
2024-04-19 10:20:00,334.9,335.87,334.69,335.87,32111.0,324.6817,325.6221,324.4781,325.6221,32111.0
2024-04-19 10:30:00,335.58,335.71,333.96,333.96,30815.0,325.3409,325.4669,323.7703,323.7703,30815.0
2024-04-19 10:40:00,334.0,334.84,333.88,334.38,32352.0,323.8091,324.6235,323.6928,324.1775,32352.0
2024-04-19 10:50:00,334.29,334.55,333.83,333.92,17155.0,324.0903,324.3423,323.6443,323.7316,17155.0
2024-04-19 11:00:00,333.82,334.18,333.57,334.18,14849.0,323.6346,323.9836,323.3922,323.9836,14849.0
2024-04-19 11:10:00,334.15,334.21,333.76,333.82,13403.0,323.9545,324.0127,323.5764,323.6346,13403.0
2024-04-19 11:20:00,333.86,334.21,333.33,334.17,47381.0,323.6734,324.0127,323.1596,323.9739,47381.0
2024-04-19 11:30:00,334.1,334.4,333.46,334.02,31229.0,323.9061,324.1969,323.2856,323.8285,31229.0
2024-04-19 11:40:00,334.13,334.28,333.55,334.1,25442.0,323.9352,324.0806,323.3728,323.9061,25442.0
2024-04-19 11:50:00,334.1,334.27,333.33,333.35,10697.0,323.9061,324.0709,323.1596,323.1789,10697.0
2024-04-19 12:00:00,333.3,333.85,333.3,333.79,14268.0,323.1305,323.6637,323.1305,323.6055,14268.0
2024-04-19 12:10:00,333.81,333.81,333.11,333.21,27697.0,323.6249,323.6249,322.9463,323.0432,27697.0
2024-04-19 12:20:00,333.22,333.43,332.58,332.84,22491.0,323.0529,323.2565,322.4324,322.6845,22491.0
2024-04-19 12:30:00,332.84,333.1,332.66,332.76,21729.0,322.6845,322.9366,322.51,322.607,21729.0
2024-04-19 12:40:00,332.67,334.09,332.67,334.09,10878.0,322.5197,323.8964,322.5197,323.8964,10878.0
2024-04-19 12:50:00,334.2,334.8,334.2,334.71,15168.0,324.003,324.5847,324.003,324.4975,15168.0
2024-04-19 13:00:00,334.68,335.05,334.44,335.0,20193.0,324.4684,324.8271,324.2357,324.7786,20193.0
2024-04-19 13:10:00,334.9,335.3,334.72,335.13,10996.0,324.6817,325.0695,324.5071,324.9046,10996.0
2024-04-19 13:20:00,335.18,335.21,334.46,334.52,10590.0,324.9531,324.9822,324.2551,324.3133,10590.0
2024-04-19 13:30:00,334.54,334.73,334.25,334.5,18559.0,324.3326,324.5168,324.0515,324.2939,18559.0
2024-04-19 13:40:00,334.59,335.2,334.59,335.18,18923.0,324.3811,324.9725,324.3811,324.9531,18923.0
2024-04-19 13:50:00,335.44,335.65,334.98,335.0,12942.0,325.2052,325.4088,324.7592,324.7786,12942.0
2024-04-19 14:00:00,335.12,335.12,334.29,334.88,34505.0,324.8949,324.8949,324.0903,324.6623,34505.0
2024-04-19 14:10:00,334.95,334.95,334.03,334.46,12122.0,324.7301,324.7301,323.8382,324.2551,12122.0
2024-04-19 14:20:00,334.43,334.59,333.99,334.07,12106.0,324.226,324.3811,323.7994,323.877,12106.0
2024-04-19 14:30:00,333.96,334.37,333.28,333.41,27254.0,323.7703,324.1678,323.1111,323.2371,27254.0
2024-04-19 14:40:00,333.29,333.65,333.05,333.35,23149.0,323.1208,323.4698,322.8881,323.1789,23149.0
2024-04-19 14:50:00,333.37,333.71,333.07,333.6,19489.0,323.1983,323.528,322.9075,323.4213,19489.0
2024-04-19 15:00:00,333.59,333.98,333.38,333.84,40174.0,323.4116,323.7897,323.208,323.654,40174.0
2024-04-19 15:10:00,333.88,334.41,333.76,334.13,17287.0,323.6928,324.2066,323.5764,323.9352,17287.0
2024-04-19 15:20:00,334.14,334.68,334.1,334.39,20758.0,323.9448,324.4684,323.9061,324.1872,20758.0
2024-04-19 15:30:00,334.41,334.54,333.79,334.33,29288.0,324.2066,324.3326,323.6055,324.129,29288.0
2024-04-19 15:40:00,334.32,335.0,333.99,334.97,64191.0,324.1194,324.7786,323.7994,324.7495,64191.0
2024-04-19 15:50:00,334.95,335.71,334.64,335.35,198191.0,324.7301,325.4669,324.4296,325.1179,198191.0
2024-04-22 09:30:00,338.22,339.45,335.69,336.28,94002.0,327.9004,329.0928,325.4476,326.0196,94002.0
2024-04-22 09:40:00,336.33,336.35,335.04,335.04,36791.0,326.068,326.0874,324.8174,324.8174,36791.0
2024-04-22 09:50:00,335.08,336.0,334.98,335.99,21355.0,324.8562,325.7481,324.7592,325.7384,21355.0
2024-04-22 10:00:00,336.09,336.85,335.97,336.67,17051.0,325.8353,326.5722,325.719,326.3977,17051.0
2024-04-22 10:10:00,336.9,336.9,335.56,335.64,23141.0,326.6206,326.6206,325.3215,325.3991,23141.0
2024-04-22 10:20:00,335.65,336.12,335.32,335.52,17607.0,325.4088,325.8644,325.0888,325.2827,17607.0
2024-04-22 10:30:00,335.56,335.59,335.06,335.32,18323.0,325.3215,325.3506,324.8368,325.0888,18323.0
2024-04-22 10:40:00,335.31,335.42,334.83,334.88,20553.0,325.0791,325.1858,324.6138,324.6623,20553.0
2024-04-22 10:50:00,334.87,334.94,334.39,334.51,37294.0,324.6526,324.7204,324.1872,324.3036,37294.0
2024-04-22 11:00:00,334.5,334.77,334.33,334.7,68810.0,324.2939,324.5556,324.129,324.4878,68810.0
2024-04-22 11:10:00,334.71,334.92,334.03,334.07,25202.0,324.4975,324.701,323.8382,323.877,25202.0
2024-04-22 11:20:00,334.11,334.13,333.71,334.12,22755.0,323.9158,323.9352,323.528,323.9255,22755.0
2024-04-22 11:30:00,334.13,334.57,333.97,334.16,18483.0,323.9352,324.3617,323.78,323.9642,18483.0
2024-04-22 11:40:00,334.13,334.89,333.82,334.76,13871.0,323.9352,324.672,323.6346,324.5459,13871.0
2024-04-22 11:50:00,334.87,335.02,334.52,335.02,15697.0,324.6526,324.798,324.3133,324.798,15697.0
2024-04-22 12:00:00,335.09,335.62,335.07,335.34,14882.0,324.8659,325.3797,324.8465,325.1082,14882.0
2024-04-22 12:10:00,335.38,335.95,335.23,335.58,21091.0,325.147,325.6996,325.0016,325.3409,21091.0
2024-04-22 12:20:00,335.64,335.78,335.29,335.61,20011.0,325.3991,325.5348,325.0598,325.37,20011.0
2024-04-22 12:30:00,335.64,336.0,335.09,335.9,54799.0,325.3991,325.7481,324.8659,325.6511,54799.0
2024-04-22 12:40:00,335.96,336.01,335.56,335.62,13415.0,325.7093,325.7578,325.3215,325.3797,13415.0
2024-04-22 12:50:00,335.66,335.72,335.32,335.63,19920.0,325.4185,325.4766,325.0888,325.3894,19920.0
2024-04-22 13:00:00,335.69,335.97,335.53,335.93,14371.0,325.4476,325.719,325.2924,325.6802,14371.0
2024-04-22 13:10:00,335.99,336.16,335.65,335.75,13998.0,325.7384,325.9032,325.4088,325.5057,13998.0
2024-04-22 13:20:00,335.75,336.32,335.75,336.3,21407.0,325.5057,326.0583,325.5057,326.0389,21407.0
2024-04-22 13:30:00,336.34,336.66,336.15,336.55,15355.0,326.0777,326.388,325.8935,326.2813,15355.0
2024-04-22 13:40:00,336.55,337.36,336.39,337.31,18643.0,326.2813,327.0666,326.1262,327.0181,18643.0
2024-04-22 13:50:00,337.24,337.87,337.24,337.53,26899.0,326.9503,327.561,326.9503,327.2314,26899.0
2024-04-22 14:00:00,337.55,337.94,337.3,337.91,33986.0,327.2508,327.6289,327.0084,327.5998,33986.0
2024-04-22 14:10:00,337.92,337.97,337.54,337.72,37661.0,327.6095,327.658,327.2411,327.4156,37661.0
2024-04-22 14:20:00,337.66,338.1,337.65,337.65,31077.0,327.3574,327.784,327.3477,327.3477,31077.0
2024-04-22 14:30:00,337.66,338.01,337.57,337.58,15553.0,327.3574,327.6968,327.2702,327.2799,15553.0
2024-04-22 14:40:00,337.67,337.67,337.14,337.21,15008.0,327.3671,327.3671,326.8533,326.9212,15008.0
2024-04-22 14:50:00,337.22,337.5,337.13,337.33,12526.0,326.9309,327.2023,326.8436,327.0375,12526.0
2024-04-22 15:00:00,337.34,337.37,337.01,337.11,21001.0,327.0472,327.0763,326.7273,326.8242,21001.0
2024-04-22 15:10:00,337.09,337.13,336.81,336.93,15419.0,326.8048,326.8436,326.5334,326.6497,15419.0
2024-04-22 15:20:00,336.97,337.06,336.61,336.94,20669.0,326.6885,326.7758,326.3395,326.6594,20669.0
2024-04-22 15:30:00,336.95,336.95,335.67,335.77,26224.0,326.6691,326.6691,325.4282,325.5251,26224.0
2024-04-22 15:40:00,335.69,335.99,335.43,335.89,35842.0,325.4476,325.7384,325.1955,325.6414,35842.0
2024-04-22 15:50:00,335.8,336.12,335.28,336.12,208196.0,325.5542,325.8644,325.0501,325.8644,208196.0
2024-04-23 09:30:00,338.0,339.47,336.32,336.72,71318.0,327.6871,329.1122,326.0583,326.4461,71318.0
2024-04-23 09:40:00,336.95,337.72,336.29,337.54,34077.0,326.6691,327.4156,326.0292,327.2411,34077.0
2024-04-23 09:50:00,337.55,337.56,336.7,337.12,27900.0,327.2508,327.2605,326.4267,326.8339,27900.0
2024-04-23 10:00:00,336.93,338.29,336.69,337.96,29257.0,326.6497,327.9682,326.417,327.6483,29257.0
2024-04-23 10:10:00,337.95,338.19,337.68,337.88,28137.0,327.6386,327.8713,327.3768,327.5707,28137.0
2024-04-23 10:20:00,337.99,338.11,337.09,337.21,32424.0,327.6774,327.7937,326.8048,326.9212,32424.0
2024-04-23 10:30:00,337.1,337.84,336.49,336.8,64942.0,326.8145,327.532,326.2231,326.5237,64942.0
2024-04-23 10:40:00,336.8,337.61,336.79,337.49,60475.0,326.5237,327.309,326.514,327.1926,60475.0
2024-04-23 10:50:00,337.57,338.1,337.22,338.01,19088.0,327.2702,327.784,326.9309,327.6968,19088.0
2024-04-23 11:00:00,337.99,338.07,337.18,337.31,17144.0,327.6774,327.7549,326.8921,327.0181,17144.0
2024-04-23 11:10:00,337.35,338.04,337.34,337.84,20253.0,327.0569,327.7258,327.0472,327.532,20253.0
2024-04-23 11:20:00,337.84,339.08,337.76,339.02,410035.0,327.532,328.7341,327.4544,328.6759,410035.0
2024-04-23 11:30:00,339.09,339.09,337.85,338.13,66412.0,328.7438,328.7438,327.5416,327.8131,66412.0
2024-04-23 11:40:00,338.11,338.75,338.1,338.48,18317.0,327.7937,328.4142,327.784,328.1524,18317.0
2024-04-23 11:50:00,338.55,338.63,338.08,338.44,18407.0,328.2203,328.2978,327.7646,328.1136,18407.0
2024-04-23 12:00:00,338.44,339.13,338.34,339.07,13077.0,328.1136,328.7826,328.0167,328.7244,13077.0
2024-04-23 12:10:00,339.02,339.03,338.53,338.91,50016.0,328.6759,328.6856,328.2009,328.5693,50016.0
2024-04-23 12:20:00,338.99,339.16,338.75,339.03,13685.0,328.6469,328.8117,328.4142,328.6856,13685.0
2024-04-23 12:30:00,339.01,339.13,338.78,339.05,19268.0,328.6663,328.7826,328.4433,328.705,19268.0
2024-04-23 12:40:00,339.04,339.47,338.98,339.36,19265.0,328.6953,329.1122,328.6372,329.0056,19265.0
2024-04-23 12:50:00,339.42,339.49,338.71,338.77,35380.0,329.0637,329.1316,328.3754,328.4336,35380.0
2024-04-23 13:00:00,338.78,339.25,338.67,339.13,16730.0,328.4433,328.8989,328.3366,328.7826,16730.0
2024-04-23 13:10:00,339.18,339.24,338.73,339.24,12483.0,328.8311,328.8892,328.3948,328.8892,12483.0
2024-04-23 13:20:00,339.32,339.4,339.15,339.3,14702.0,328.9668,329.0444,328.802,328.9474,14702.0
2024-04-23 13:30:00,339.27,339.39,339.1,339.21,11930.0,328.9183,329.0347,328.7535,328.8602,11930.0
2024-04-23 13:40:00,339.22,339.62,339.21,339.55,16076.0,328.8698,329.2576,328.8602,329.1898,16076.0
2024-04-23 13:50:00,339.56,339.69,339.38,339.59,15473.0,329.1995,329.3255,329.025,329.2286,15473.0
2024-04-23 14:00:00,339.54,339.69,339.4,339.54,23463.0,329.1801,329.3255,329.0444,329.1801,23463.0
2024-04-23 14:10:00,339.54,339.74,339.42,339.58,20424.0,329.1801,329.374,329.0637,329.2189,20424.0
2024-04-23 14:20:00,339.57,339.88,339.54,339.69,17215.0,329.2092,329.5097,329.1801,329.3255,17215.0
2024-04-23 14:30:00,339.74,340.08,339.59,339.99,19184.0,329.374,329.7036,329.2286,329.6164,19184.0
2024-04-23 14:40:00,340.03,340.19,339.73,339.82,19533.0,329.6551,329.8102,329.3643,329.4515,19533.0
2024-04-23 14:50:00,339.85,339.85,339.34,339.65,27713.0,329.4806,329.4806,328.9862,329.2867,27713.0
2024-04-23 15:00:00,339.65,339.94,339.46,339.9,15874.0,329.2867,329.5679,329.1025,329.5291,15874.0
2024-04-23 15:10:00,339.9,340.0,339.61,339.76,16005.0,329.5291,329.626,329.2479,329.3934,16005.0
2024-04-23 15:20:00,339.71,339.85,338.97,339.36,58575.0,329.3449,329.4806,328.6275,329.0056,58575.0
2024-04-23 15:30:00,339.33,339.6,338.92,339.38,35472.0,328.9765,329.2383,328.579,329.025,35472.0
2024-04-23 15:40:00,339.43,339.61,339.02,339.61,62277.0,329.0734,329.2479,328.6759,329.2479,62277.0
2024-04-23 15:50:00,339.6,340.1,338.84,339.01,414090.0,329.2383,329.723,328.5014,328.6663,414090.0
2024-04-24 09:30:00,337.07,337.55,333.61,333.99,163304.0,326.7854,327.2508,323.431,323.7994,163304.0
2024-04-24 09:40:00,333.99,334.9,333.12,334.73,78343.0,323.7994,324.6817,322.956,324.5168,78343.0
2024-04-24 09:50:00,334.85,336.28,334.81,335.9,79938.0,324.6332,326.0196,324.5944,325.6511,79938.0
2024-04-24 10:00:00,335.88,336.07,334.88,335.01,27790.0,325.6318,325.816,324.6623,324.7883,27790.0
2024-04-24 10:10:00,334.98,335.29,333.34,333.56,30561.0,324.7592,325.0598,323.1693,323.3825,30561.0
2024-04-24 10:20:00,333.63,334.59,333.35,334.52,24264.0,323.4504,324.3811,323.1789,324.3133,24264.0
2024-04-24 10:30:00,334.57,334.57,333.26,333.88,48921.0,324.3617,324.3617,323.0917,323.6928,48921.0
2024-04-24 10:40:00,333.88,334.06,333.3,333.62,22950.0,323.6928,323.8673,323.1305,323.4407,22950.0
2024-04-24 10:50:00,333.54,334.06,333.3,333.74,21623.0,323.3632,323.8673,323.1305,323.557,21623.0
2024-04-24 11:00:00,333.75,333.82,333.2,333.31,38207.0,323.5667,323.6346,323.0335,323.1402,38207.0
2024-04-24 11:10:00,333.32,333.53,333.24,333.48,21046.0,323.1499,323.3535,323.0723,323.305,21046.0
2024-04-24 11:20:00,333.53,333.85,332.91,333.05,34212.0,323.3535,323.6637,322.7524,322.8881,34212.0
2024-04-24 11:30:00,333.1,333.52,332.86,332.88,48630.0,322.9366,323.3438,322.7039,322.7233,48630.0
2024-04-24 11:40:00,332.99,333.14,332.48,332.73,39146.0,322.8299,322.9754,322.3355,322.5779,39146.0
2024-04-24 11:50:00,332.67,332.91,332.37,332.72,37778.0,322.5197,322.7524,322.2289,322.5682,37778.0
2024-04-24 12:00:00,332.68,333.56,332.68,332.85,31901.0,322.5294,323.3825,322.5294,322.6942,31901.0
2024-04-24 12:10:00,332.84,333.14,332.59,333.07,27912.0,322.6845,322.9754,322.4421,322.9075,27912.0
2024-04-24 12:20:00,333.07,333.47,332.99,333.39,49104.0,322.9075,323.2953,322.8299,323.2177,49104.0
2024-04-24 12:30:00,333.44,333.44,332.44,332.66,30474.0,323.2662,323.2662,322.2967,322.51,30474.0
2024-04-24 12:40:00,332.67,332.67,331.85,331.88,30406.0,322.5197,322.5197,321.7247,321.7538,30406.0
2024-04-24 12:50:00,331.88,332.65,331.82,332.49,37529.0,321.7538,322.5003,321.6956,322.3452,37529.0
2024-04-24 13:00:00,332.35,332.46,331.95,331.95,40348.0,322.2095,322.3161,321.8217,321.8217,40348.0
2024-04-24 13:10:00,332.04,332.42,331.94,332.11,22189.0,321.9089,322.2773,321.812,321.9768,22189.0
2024-04-24 13:20:00,332.06,332.32,331.94,332.01,38617.0,321.9283,322.1804,321.812,321.8798,38617.0
2024-04-24 13:30:00,332.04,332.67,332.01,332.59,54826.0,321.9089,322.5197,321.8798,322.4421,54826.0
2024-04-24 13:40:00,332.65,333.11,332.61,332.92,42149.0,322.5003,322.9463,322.4615,322.7621,42149.0
2024-04-24 13:50:00,332.88,333.05,332.71,333.03,27288.0,322.7233,322.8881,322.5585,322.8687,27288.0
2024-04-24 14:00:00,333.0,333.05,332.5,332.78,30839.0,322.8396,322.8881,322.3549,322.6263,30839.0
2024-04-24 14:10:00,332.8,332.8,332.14,332.48,58940.0,322.6457,322.6457,322.0059,322.3355,58940.0
2024-04-24 14:20:00,332.53,333.09,332.44,332.62,37348.0,322.384,322.9269,322.2967,322.4712,37348.0
2024-04-24 14:30:00,332.69,333.0,332.38,332.88,35538.0,322.5391,322.8396,322.2385,322.7233,35538.0
2024-04-24 14:40:00,332.87,333.0,332.6,332.6,22956.0,322.7136,322.8396,322.4518,322.4518,22956.0
2024-04-24 14:50:00,332.57,332.62,332.35,332.54,15149.0,322.4227,322.4712,322.2095,322.3937,15149.0
2024-04-24 15:00:00,332.51,332.59,332.14,332.53,20736.0,322.3646,322.4421,322.0059,322.384,20736.0
2024-04-24 15:10:00,332.55,332.7,332.17,332.48,77766.0,322.4034,322.5488,322.035,322.3355,77766.0
2024-04-24 15:20:00,332.5,332.85,332.35,332.5,49696.0,322.3549,322.6942,322.2095,322.3549,49696.0
2024-04-24 15:30:00,332.49,332.63,332.25,332.25,31840.0,322.3452,322.4809,322.1125,322.1125,31840.0
2024-04-24 15:40:00,332.27,333.18,332.18,333.01,89679.0,322.1319,323.0141,322.0446,322.8493,89679.0
2024-04-24 15:50:00,332.96,333.06,332.56,332.88,163144.0,322.8008,322.8978,322.4131,322.7233,163144.0
2024-04-25 09:30:00,329.72,329.88,327.0,327.85,174978.0,319.6597,319.8148,317.0227,317.8468,174978.0
2024-04-25 09:40:00,327.7,329.29,327.54,327.92,73039.0,317.7013,319.2428,317.5462,317.9146,73039.0
2024-04-25 09:50:00,327.94,328.13,326.9,327.66,48344.0,317.934,318.1182,316.9257,317.6626,48344.0
2024-04-25 10:00:00,327.59,328.2,327.32,327.91,41092.0,317.5947,318.1861,317.3329,317.9049,41092.0
2024-04-25 10:10:00,327.9,328.75,327.37,328.5,53621.0,317.8952,318.7193,317.3814,318.4769,53621.0
2024-04-25 10:20:00,328.68,329.6,328.67,329.26,40455.0,318.6514,319.5434,318.6417,319.2137,40455.0
2024-04-25 10:30:00,329.4,330.37,329.4,330.18,78955.0,319.3495,320.2899,319.3495,320.1057,78955.0
2024-04-25 10:40:00,330.18,330.18,329.54,329.94,32771.0,320.1057,320.1057,319.4852,319.873,32771.0
2024-04-25 10:50:00,330.02,330.95,330.02,330.13,45277.0,319.9506,320.8522,319.9506,320.0572,45277.0
2024-04-25 11:00:00,330.14,331.3,330.13,331.1,39272.0,320.0669,321.1915,320.0572,320.9976,39272.0
2024-04-25 11:10:00,331.06,331.25,330.59,331.11,64792.0,320.9588,321.143,320.5032,321.0073,64792.0
2024-04-25 11:20:00,331.05,331.25,330.59,331.1,54304.0,320.9491,321.143,320.5032,320.9976,54304.0
2024-04-25 11:30:00,331.04,331.11,330.76,331.0,20624.0,320.9394,321.0073,320.668,320.9007,20624.0
2024-04-25 11:40:00,330.97,331.3,330.97,331.13,23585.0,320.8716,321.1915,320.8716,321.0267,23585.0
2024-04-25 11:50:00,331.14,331.48,331.09,331.36,24292.0,321.0364,321.366,320.9879,321.2497,24292.0
2024-04-25 12:00:00,331.33,331.88,331.31,331.83,33745.0,321.2206,321.7538,321.2012,321.7053,33745.0
2024-04-25 12:10:00,331.84,332.05,331.63,331.84,26016.0,321.715,321.9186,321.5114,321.715,26016.0
2024-04-25 12:20:00,331.89,332.48,331.82,332.35,26139.0,321.7635,322.3355,321.6956,322.2095,26139.0
2024-04-25 12:30:00,332.34,332.34,331.82,332.0,32662.0,322.1998,322.1998,321.6956,321.8701,32662.0
2024-04-25 12:40:00,332.03,332.1,331.72,331.74,10849.0,321.8992,321.9671,321.5987,321.6181,10849.0
2024-04-25 12:50:00,331.85,332.26,331.82,332.09,29429.0,321.7247,322.1222,321.6956,321.9574,29429.0
2024-04-25 13:00:00,332.24,332.25,331.75,331.88,13960.0,322.1028,322.1125,321.6278,321.7538,13960.0
2024-04-25 13:10:00,331.88,331.92,331.47,331.71,13139.0,321.7538,321.7926,321.3563,321.589,13139.0
2024-04-25 13:20:00,331.68,331.84,331.55,331.73,29806.0,321.5599,321.715,321.4339,321.6084,29806.0
2024-04-25 13:30:00,331.72,332.57,331.71,332.49,23508.0,321.5987,322.4227,321.589,322.3452,23508.0
2024-04-25 13:40:00,332.46,332.83,332.4,332.66,24407.0,322.3161,322.6748,322.2579,322.51,24407.0
2024-04-25 13:50:00,332.67,332.91,332.57,332.72,13555.0,322.5197,322.7524,322.4227,322.5682,13555.0
2024-04-25 14:00:00,332.71,332.8,332.56,332.63,12776.0,322.5585,322.6457,322.4131,322.4809,12776.0
2024-04-25 14:10:00,332.6,332.68,332.39,332.61,16276.0,322.4518,322.5294,322.2482,322.4615,16276.0
2024-04-25 14:20:00,332.6,332.66,331.99,332.0,17112.0,322.4518,322.51,321.8604,321.8701,17112.0
2024-04-25 14:30:00,332.2,332.44,331.95,332.09,16998.0,322.064,322.2967,321.8217,321.9574,16998.0
2024-04-25 14:40:00,332.11,332.11,331.62,331.63,19239.0,321.9768,321.9768,321.5017,321.5114,19239.0
2024-04-25 14:50:00,331.63,332.05,331.51,332.05,23397.0,321.5114,321.9186,321.3951,321.9186,23397.0
2024-04-25 15:00:00,332.09,332.53,331.92,332.23,31551.0,321.9574,322.384,321.7926,322.0931,31551.0
2024-04-25 15:10:00,332.26,332.76,332.09,332.51,39641.0,322.1222,322.607,321.9574,322.3646,39641.0
2024-04-25 15:20:00,332.48,332.76,332.3,332.64,24668.0,322.3355,322.607,322.161,322.4906,24668.0
2024-04-25 15:30:00,332.58,332.6,331.96,332.12,24255.0,322.4324,322.4518,321.8314,321.9865,24255.0
2024-04-25 15:40:00,332.07,332.12,331.62,331.82,39276.0,321.938,321.9865,321.5017,321.6956,39276.0
2024-04-25 15:50:00,331.85,332.0,331.46,331.98,229149.0,321.7247,321.8701,321.3466,321.8508,229149.0
2024-04-26 09:30:00,331.0,333.61,330.99,333.37,70643.0,320.9007,323.431,320.891,323.1983,70643.0
2024-04-26 09:40:00,333.44,334.75,333.12,334.75,73289.0,323.2662,324.5362,322.956,324.5362,73289.0
2024-04-26 09:50:00,334.83,335.13,333.85,334.09,38373.0,324.6138,324.9046,323.6637,323.8964,38373.0
2024-04-26 10:00:00,334.23,335.18,334.01,334.76,30818.0,324.0321,324.9531,323.8188,324.5459,30818.0
2024-04-26 10:10:00,334.82,335.33,334.6,334.94,26776.0,324.6041,325.0985,324.3908,324.7204,26776.0
2024-04-26 10:20:00,334.92,335.83,334.77,335.49,39138.0,324.701,325.5833,324.5556,325.2537,39138.0
2024-04-26 10:30:00,335.56,335.76,335.12,335.3,28019.0,325.3215,325.5154,324.8949,325.0695,28019.0
2024-04-26 10:40:00,335.28,335.55,334.69,334.88,29228.0,325.0501,325.3118,324.4781,324.6623,29228.0
2024-04-26 10:50:00,334.98,334.98,334.6,334.64,26547.0,324.7592,324.7592,324.3908,324.4296,26547.0
2024-04-26 11:00:00,334.69,334.7,334.14,334.14,18150.0,324.4781,324.4878,323.9448,323.9448,18150.0
2024-04-26 11:10:00,334.22,334.36,333.7,333.75,22540.0,324.0224,324.1581,323.5183,323.5667,22540.0
2024-04-26 11:20:00,333.77,333.97,333.4,333.77,23278.0,323.5861,323.78,323.2274,323.5861,23278.0
2024-04-26 11:30:00,333.78,334.0,333.54,333.75,9935.0,323.5958,323.8091,323.3632,323.5667,9935.0
2024-04-26 11:40:00,333.82,334.4,333.6,334.18,18352.0,323.6346,324.1969,323.4213,323.9836,18352.0
2024-04-26 11:50:00,334.23,334.3,333.84,334.05,23771.0,324.0321,324.1,323.654,323.8576,23771.0
2024-04-26 12:00:00,333.97,334.18,333.78,334.17,10270.0,323.78,323.9836,323.5958,323.9739,10270.0
2024-04-26 12:10:00,334.18,334.52,333.99,334.02,17487.0,323.9836,324.3133,323.7994,323.8285,17487.0
2024-04-26 12:20:00,334.07,334.22,334.04,334.07,7234.0,323.877,324.0224,323.8479,323.877,7234.0
2024-04-26 12:30:00,334.09,334.21,333.79,334.12,9860.0,323.8964,324.0127,323.6055,323.9255,9860.0
2024-04-26 12:40:00,334.08,334.26,333.75,333.88,14367.0,323.8867,324.0612,323.5667,323.6928,14367.0
2024-04-26 12:50:00,333.98,334.42,333.96,334.39,12251.0,323.7897,324.2163,323.7703,324.1872,12251.0
2024-04-26 13:00:00,334.4,334.41,334.02,334.08,16607.0,324.1969,324.2066,323.8285,323.8867,16607.0
2024-04-26 13:10:00,334.06,334.38,333.74,333.77,15497.0,323.8673,324.1775,323.557,323.5861,15497.0
2024-04-26 13:20:00,333.77,334.41,333.72,334.22,17408.0,323.5861,324.2066,323.5377,324.0224,17408.0
2024-04-26 13:30:00,334.28,334.63,334.12,334.5,13727.0,324.0806,324.4199,323.9255,324.2939,13727.0
2024-04-26 13:40:00,334.51,334.52,334.01,334.19,10173.0,324.3036,324.3133,323.8188,323.9933,10173.0
2024-04-26 13:50:00,334.21,334.41,334.21,334.3,5802.0,324.0127,324.2066,324.0127,324.1,5802.0
2024-04-26 14:00:00,334.3,334.77,334.27,334.41,14040.0,324.1,324.5556,324.0709,324.2066,14040.0
2024-04-26 14:10:00,334.48,334.76,334.38,334.53,14069.0,324.2745,324.5459,324.1775,324.3229,14069.0
2024-04-26 14:20:00,334.46,334.56,334.29,334.5,13456.0,324.2551,324.352,324.0903,324.2939,13456.0
2024-04-26 14:30:00,334.53,334.62,334.27,334.44,14214.0,324.3229,324.4102,324.0709,324.2357,14214.0
2024-04-26 14:40:00,334.4,334.76,334.4,334.54,14077.0,324.1969,324.5459,324.1969,324.3326,14077.0
2024-04-26 14:50:00,334.52,334.62,334.31,334.56,13784.0,324.3133,324.4102,324.1097,324.352,13784.0
2024-04-26 15:00:00,334.55,334.65,334.35,334.59,15870.0,324.3423,324.4393,324.1484,324.3811,15870.0
2024-04-26 15:10:00,334.59,334.61,334.28,334.55,14318.0,324.3811,324.4005,324.0806,324.3423,14318.0
2024-04-26 15:20:00,334.58,334.89,334.56,334.79,15537.0,324.3714,324.672,324.352,324.575,15537.0
2024-04-26 15:30:00,334.81,334.9,334.51,334.63,25044.0,324.5944,324.6817,324.3036,324.4199,25044.0
2024-04-26 15:40:00,334.63,334.87,334.3,334.8,33448.0,324.4199,324.6526,324.1,324.5847,33448.0
2024-04-26 15:50:00,334.75,335.36,334.54,335.05,173411.0,324.5362,325.1276,324.3326,324.8271,173411.0
2024-04-29 09:30:00,335.0,336.05,334.48,335.74,153070.0,324.7786,325.7966,324.2745,325.496,153070.0
2024-04-29 09:40:00,335.57,337.34,335.38,337.08,51197.0,325.3312,327.0472,325.147,326.7951,51197.0
2024-04-29 09:50:00,336.97,336.97,335.46,335.61,56962.0,326.6885,326.6885,325.2246,325.37,56962.0
2024-04-29 10:00:00,335.52,335.72,334.98,334.98,39248.0,325.2827,325.4766,324.7592,324.7592,39248.0
2024-04-29 10:10:00,334.96,335.42,334.66,335.03,26914.0,324.7398,325.1858,324.449,324.8077,26914.0
2024-04-29 10:20:00,335.16,335.73,334.97,335.13,32059.0,324.9337,325.4863,324.7495,324.9046,32059.0
2024-04-29 10:30:00,335.13,335.39,334.8,334.96,23355.0,324.9046,325.1567,324.5847,324.7398,23355.0
2024-04-29 10:40:00,334.97,334.99,334.45,334.69,14406.0,324.7495,324.7689,324.2454,324.4781,14406.0
2024-04-29 10:50:00,334.59,334.64,334.25,334.42,13637.0,324.3811,324.4296,324.0515,324.2163,13637.0
2024-04-29 11:00:00,334.48,334.53,334.14,334.49,19196.0,324.2745,324.3229,323.9448,324.2842,19196.0
2024-04-29 11:10:00,334.38,335.16,334.35,334.92,13717.0,324.1775,324.9337,324.1484,324.701,13717.0
2024-04-29 11:20:00,335.01,335.28,335.0,335.16,11810.0,324.7883,325.0501,324.7786,324.9337,11810.0
2024-04-29 11:30:00,335.07,335.25,334.97,335.06,9373.0,324.8465,325.021,324.7495,324.8368,9373.0
2024-04-29 11:40:00,334.98,335.23,334.83,334.83,7519.0,324.7592,325.0016,324.6138,324.6138,7519.0
2024-04-29 11:50:00,334.86,335.01,334.6,334.99,10845.0,324.6429,324.7883,324.3908,324.7689,10845.0
2024-04-29 12:00:00,334.92,335.66,334.85,335.63,12627.0,324.701,325.4185,324.6332,325.3894,12627.0
2024-04-29 12:10:00,335.61,335.9,335.5,335.74,12449.0,325.37,325.6511,325.2633,325.496,12449.0
2024-04-29 12:20:00,335.8,335.92,335.68,335.79,11958.0,325.5542,325.6705,325.4379,325.5445,11958.0
2024-04-29 12:30:00,335.81,336.13,335.79,335.88,16745.0,325.5639,325.8741,325.5445,325.6318,16745.0
2024-04-29 12:40:00,335.88,336.06,335.64,335.92,17093.0,325.6318,325.8063,325.3991,325.6705,17093.0
2024-04-29 12:50:00,335.86,336.05,335.86,335.99,8253.0,325.6124,325.7966,325.6124,325.7384,8253.0
2024-04-29 13:00:00,336.02,336.21,335.91,336.03,10697.0,325.7675,325.9517,325.6608,325.7772,10697.0
2024-04-29 13:10:00,336.04,336.07,335.72,335.73,14033.0,325.7869,325.816,325.4766,325.4863,14033.0
2024-04-29 13:20:00,335.75,336.07,335.67,335.82,11893.0,325.5057,325.816,325.4282,325.5736,11893.0
2024-04-29 13:30:00,335.88,335.99,335.61,335.99,9060.0,325.6318,325.7384,325.37,325.7384,9060.0
2024-04-29 13:40:00,335.95,336.25,335.83,336.25,10700.0,325.6996,325.9905,325.5833,325.9905,10700.0
2024-04-29 13:50:00,336.25,336.34,335.87,335.94,10612.0,325.9905,326.0777,325.6221,325.6899,10612.0
2024-04-29 14:00:00,335.94,336.12,335.7,336.12,13934.0,325.6899,325.8644,325.4572,325.8644,13934.0
2024-04-29 14:10:00,336.11,336.29,335.85,335.92,13605.0,325.8547,326.0292,325.6027,325.6705,13605.0
2024-04-29 14:20:00,335.84,336.09,335.77,335.84,9840.0,325.593,325.8353,325.5251,325.593,9840.0
2024-04-29 14:30:00,335.77,335.77,335.16,335.59,19094.0,325.5251,325.5251,324.9337,325.3506,19094.0
2024-04-29 14:40:00,335.64,336.23,335.63,336.16,19799.0,325.3991,325.9711,325.3894,325.9032,19799.0
2024-04-29 14:50:00,336.23,336.35,335.97,336.24,37473.0,325.9711,326.0874,325.719,325.9808,37473.0
2024-04-29 15:00:00,336.25,336.25,334.72,334.97,26235.0,325.9905,325.9905,324.5071,324.7495,26235.0
2024-04-29 15:10:00,335.08,335.19,334.83,335.03,25701.0,324.8562,324.9628,324.6138,324.8077,25701.0
2024-04-29 15:20:00,335.05,335.47,335.04,335.24,18915.0,324.8271,325.2343,324.8174,325.0113,18915.0
2024-04-29 15:30:00,335.22,335.62,335.1,335.44,25200.0,324.9919,325.3797,324.8756,325.2052,25200.0
2024-04-29 15:40:00,335.39,335.84,335.35,335.54,24391.0,325.1567,325.593,325.1179,325.3021,24391.0
2024-04-29 15:50:00,335.61,336.8,335.58,336.8,129944.0,325.37,326.5237,325.3409,326.5237,129944.0
2024-04-30 09:30:00,335.72,337.44,334.66,334.66,76312.0,325.4766,327.1442,324.449,324.449,76312.0
2024-04-30 09:40:00,334.67,335.62,334.37,334.94,31897.0,324.4587,325.3797,324.1678,324.7204,31897.0
2024-04-30 09:50:00,334.76,334.84,333.2,333.52,52086.0,324.5459,324.6235,323.0335,323.3438,52086.0
2024-04-30 10:00:00,333.6,335.3,333.54,335.08,26537.0,323.4213,325.0695,323.3632,324.8562,26537.0
2024-04-30 10:10:00,335.17,335.19,334.3,334.52,36500.0,324.9434,324.9628,324.1,324.3133,36500.0
2024-04-30 10:20:00,334.42,334.61,334.09,334.15,13377.0,324.2163,324.4005,323.8964,323.9545,13377.0
2024-04-30 10:30:00,334.22,334.29,333.8,334.16,25770.0,324.0224,324.0903,323.6152,323.9642,25770.0
2024-04-30 10:40:00,334.24,335.55,334.16,335.55,25628.0,324.0418,325.3118,323.9642,325.3118,25628.0
2024-04-30 10:50:00,335.65,335.94,335.29,335.43,28013.0,325.4088,325.6899,325.0598,325.1955,28013.0
2024-04-30 11:00:00,335.44,335.48,333.94,334.11,31310.0,325.2052,325.244,323.7509,323.9158,31310.0
2024-04-30 11:10:00,334.07,334.16,333.53,333.8,17053.0,323.877,323.9642,323.3535,323.6152,17053.0
2024-04-30 11:20:00,333.72,334.23,333.64,334.18,15233.0,323.5377,324.0321,323.4601,323.9836,15233.0
2024-04-30 11:30:00,334.22,334.5,333.85,334.35,13691.0,324.0224,324.2939,323.6637,324.1484,13691.0
2024-04-30 11:40:00,334.47,334.47,333.85,334.05,10371.0,324.2648,324.2648,323.6637,323.8576,10371.0
2024-04-30 11:50:00,334.04,334.31,333.63,334.24,20574.0,323.8479,324.1097,323.4504,324.0418,20574.0
2024-04-30 12:00:00,334.22,334.26,333.74,334.06,32007.0,324.0224,324.0612,323.557,323.8673,32007.0
2024-04-30 12:10:00,334.08,334.23,333.89,334.0,18306.0,323.8867,324.0321,323.7025,323.8091,18306.0
2024-04-30 12:20:00,334.0,334.39,334.0,334.3,14445.0,323.8091,324.1872,323.8091,324.1,14445.0
2024-04-30 12:30:00,334.3,334.32,333.17,333.32,33721.0,324.1,324.1194,323.0044,323.1499,33721.0
2024-04-30 12:40:00,333.36,333.48,332.86,333.36,30108.0,323.1886,323.305,322.7039,323.1886,30108.0
2024-04-30 12:50:00,333.47,333.69,333.34,333.52,22571.0,323.2953,323.5086,323.1693,323.3438,22571.0
2024-04-30 13:00:00,333.52,333.62,333.11,333.33,25197.0,323.3438,323.4407,322.9463,323.1596,25197.0
2024-04-30 13:10:00,333.25,333.58,332.89,333.5,22054.0,323.082,323.4019,322.733,323.3244,22054.0
2024-04-30 13:20:00,333.52,333.8,333.51,333.55,19374.0,323.3438,323.6152,323.3341,323.3728,19374.0
2024-04-30 13:30:00,333.56,334.13,333.5,334.1,15128.0,323.3825,323.9352,323.3244,323.9061,15128.0
2024-04-30 13:40:00,334.12,334.27,333.76,333.96,15004.0,323.9255,324.0709,323.5764,323.7703,15004.0
2024-04-30 13:50:00,333.94,334.29,333.93,334.2,22865.0,323.7509,324.0903,323.7413,324.003,22865.0
2024-04-30 14:00:00,334.21,334.74,334.13,334.13,36028.0,324.0127,324.5265,323.9352,323.9352,36028.0
2024-04-30 14:10:00,334.13,334.14,333.71,333.94,45737.0,323.9352,323.9448,323.528,323.7509,45737.0
2024-04-30 14:20:00,333.94,334.22,333.46,333.52,39631.0,323.7509,324.0224,323.2856,323.3438,39631.0
2024-04-30 14:30:00,333.48,334.27,333.41,334.0,22061.0,323.305,324.0709,323.2371,323.8091,22061.0
2024-04-30 14:40:00,334.0,334.1,333.68,333.72,20236.0,323.8091,323.9061,323.4989,323.5377,20236.0
2024-04-30 14:50:00,333.74,334.03,333.16,334.03,32392.0,323.557,323.8382,322.9947,323.8382,32392.0
2024-04-30 15:00:00,334.01,334.43,333.96,334.29,33317.0,323.8188,324.226,323.7703,324.0903,33317.0
2024-04-30 15:10:00,334.27,334.51,334.06,334.17,25967.0,324.0709,324.3036,323.8673,323.9739,25967.0
2024-04-30 15:20:00,334.15,334.33,333.89,334.3,22552.0,323.9545,324.129,323.7025,324.1,22552.0
2024-04-30 15:30:00,334.19,334.8,334.18,334.28,32023.0,323.9933,324.5847,323.9836,324.0806,32023.0
2024-04-30 15:40:00,334.29,334.81,334.1,334.67,49525.0,324.0903,324.5944,323.9061,324.4587,49525.0
2024-04-30 15:50:00,334.66,334.69,333.95,334.08,205324.0,324.449,324.4781,323.7606,323.8867,205324.0
2024-05-01 09:30:00,333.01,333.88,332.61,332.85,89377.0,322.8493,323.6928,322.4615,322.6942,89377.0
2024-05-01 09:40:00,332.71,332.71,331.16,331.6,29207.0,322.5585,322.5585,321.0558,321.4823,29207.0
2024-05-01 09:50:00,331.74,331.74,330.26,330.31,25899.0,321.6181,321.6181,320.1832,320.2317,25899.0
2024-05-01 10:00:00,330.4,330.66,329.9,330.0,32104.0,320.319,320.571,319.8342,319.9312,32104.0
2024-05-01 10:10:00,330.0,330.35,329.43,330.14,54228.0,319.9312,320.2705,319.3786,320.0669,54228.0
2024-05-01 10:20:00,330.22,330.54,330.01,330.29,37020.0,320.1445,320.4547,319.9409,320.2123,37020.0
2024-05-01 10:30:00,330.36,330.82,330.19,330.58,21781.0,320.2802,320.7261,320.1154,320.4935,21781.0
2024-05-01 10:40:00,330.56,330.83,330.01,330.82,15814.0,320.4741,320.7358,319.9409,320.7261,15814.0
2024-05-01 10:50:00,330.81,331.32,330.81,331.25,13787.0,320.7164,321.2109,320.7164,321.143,13787.0
2024-05-01 11:00:00,331.31,331.63,331.14,331.19,34116.0,321.2012,321.5114,321.0364,321.0849,34116.0
2024-05-01 11:10:00,331.2,331.23,330.46,330.63,15965.0,321.0945,321.1236,320.3771,320.5419,15965.0
2024-05-01 11:20:00,330.71,331.58,330.7,330.99,21138.0,320.6195,321.463,320.6098,320.891,21138.0
2024-05-01 11:30:00,331.01,331.35,330.81,331.0,21758.0,320.9103,321.24,320.7164,320.9007,21758.0
2024-05-01 11:40:00,331.0,331.03,330.81,330.85,16212.0,320.9007,320.9297,320.7164,320.7552,16212.0
2024-05-01 11:50:00,330.85,330.96,330.67,330.76,9162.0,320.7552,320.8619,320.5807,320.668,9162.0
2024-05-01 12:00:00,330.66,331.43,330.51,331.43,19068.0,320.571,321.3175,320.4256,321.3175,19068.0
2024-05-01 12:10:00,331.36,331.72,331.22,331.27,10113.0,321.2497,321.5987,321.1139,321.1624,10113.0
2024-05-01 12:20:00,331.17,331.53,331.1,331.4,14251.0,321.0655,321.4145,320.9976,321.2884,14251.0
2024-05-01 12:30:00,331.27,331.32,330.96,331.01,7568.0,321.1624,321.2109,320.8619,320.9103,7568.0
2024-05-01 12:40:00,330.98,331.4,330.9,331.26,7920.0,320.8813,321.2884,320.8037,321.1527,7920.0
2024-05-01 12:50:00,331.22,331.29,330.95,331.13,7484.0,321.1139,321.1818,320.8522,321.0267,7484.0
2024-05-01 13:00:00,331.0,331.31,330.67,330.98,9768.0,320.9007,321.2012,320.5807,320.8813,9768.0
2024-05-01 13:10:00,330.95,331.19,330.91,330.94,9076.0,320.8522,321.0849,320.8134,320.8425,9076.0
2024-05-01 13:20:00,330.94,331.39,330.93,331.16,10318.0,320.8425,321.2788,320.8328,321.0558,10318.0
2024-05-01 13:30:00,331.16,331.42,331.09,331.38,63254.0,321.0558,321.3078,320.9879,321.2691,63254.0
2024-05-01 13:40:00,331.38,331.51,331.13,331.13,36609.0,321.2691,321.3951,321.0267,321.0267,36609.0
2024-05-01 13:50:00,331.13,331.43,331.04,331.25,44264.0,321.0267,321.3175,320.9394,321.143,44264.0
2024-05-01 14:00:00,331.39,332.45,331.25,331.89,24489.0,321.2788,322.3064,321.143,321.7635,24489.0
2024-05-01 14:10:00,331.92,332.31,331.61,332.01,43607.0,321.7926,322.1707,321.492,321.8798,43607.0
2024-05-01 14:20:00,331.99,332.11,331.8,331.9,45249.0,321.8604,321.9768,321.6762,321.7732,45249.0
2024-05-01 14:30:00,331.93,332.24,330.77,332.14,87305.0,321.8023,322.1028,320.6777,322.0059,87305.0
2024-05-01 14:40:00,332.2,334.0,332.0,333.8,168471.0,322.064,323.8091,321.8701,323.6152,168471.0
2024-05-01 14:50:00,333.88,334.3,333.61,333.89,70686.0,323.6928,324.1,323.431,323.7025,70686.0
2024-05-01 15:00:00,334.07,335.08,333.96,334.73,34202.0,323.877,324.8562,323.7703,324.5168,34202.0
2024-05-01 15:10:00,334.75,335.14,334.14,334.39,30312.0,324.5362,324.9143,323.9448,324.1872,30312.0
2024-05-01 15:20:00,334.41,335.4,333.96,334.57,29576.0,324.2066,325.1664,323.7703,324.3617,29576.0
2024-05-01 15:30:00,334.62,334.62,332.22,332.58,35351.0,324.4102,324.4102,322.0834,322.4324,35351.0
2024-05-01 15:40:00,332.62,333.57,332.49,333.04,37151.0,322.4712,323.3922,322.3452,322.8784,37151.0
2024-05-01 15:50:00,332.96,333.05,331.47,331.79,219370.0,322.8008,322.8881,321.3563,321.6665,219370.0
2024-05-02 09:30:00,335.5,336.0,333.16,333.68,70126.0,325.2633,325.7481,322.9947,323.4989,70126.0
2024-05-02 09:40:00,333.7,333.7,332.24,332.82,37398.0,323.5183,323.5183,322.1028,322.6651,37398.0
2024-05-02 09:50:00,332.98,333.11,331.84,332.07,24594.0,322.8202,322.9463,321.715,321.938,24594.0
2024-05-02 10:00:00,332.24,332.24,330.97,331.1,50430.0,322.1028,322.1028,320.8716,320.9976,50430.0
2024-05-02 10:10:00,331.04,331.92,330.98,331.44,34863.0,320.9394,321.7926,320.8813,321.3272,34863.0
2024-05-02 10:20:00,331.44,332.97,331.3,332.53,32799.0,321.3272,322.8105,321.1915,322.384,32799.0
2024-05-02 10:30:00,332.46,332.92,332.01,332.26,15510.0,322.3161,322.7621,321.8798,322.1222,15510.0
2024-05-02 10:40:00,332.37,332.63,331.53,332.61,21607.0,322.2289,322.4809,321.4145,322.4615,21607.0
2024-05-02 10:50:00,332.55,333.33,332.38,332.93,26372.0,322.4034,323.1596,322.2385,322.7718,26372.0
2024-05-02 11:00:00,333.04,333.6,332.64,333.5,21210.0,322.8784,323.4213,322.4906,323.3244,21210.0
2024-05-02 11:10:00,333.39,333.73,333.35,333.67,50983.0,323.2177,323.5474,323.1789,323.4892,50983.0
2024-05-02 11:20:00,333.66,333.7,332.93,332.95,29475.0,323.4795,323.5183,322.7718,322.7912,29475.0
2024-05-02 11:30:00,332.99,333.0,332.33,332.42,15198.0,322.8299,322.8396,322.1901,322.2773,15198.0
2024-05-02 11:40:00,332.45,332.61,332.31,332.31,12952.0,322.3064,322.4615,322.1707,322.1707,12952.0
2024-05-02 11:50:00,332.38,332.93,332.38,332.71,23896.0,322.2385,322.7718,322.2385,322.5585,23896.0
2024-05-02 12:00:00,332.67,332.89,332.24,332.24,9155.0,322.5197,322.733,322.1028,322.1028,9155.0
2024-05-02 12:10:00,332.2,332.61,331.9,332.05,12743.0,322.064,322.4615,321.7732,321.9186,12743.0
2024-05-02 12:20:00,332.02,332.43,331.83,332.27,12255.0,321.8895,322.287,321.7053,322.1319,12255.0
2024-05-02 12:30:00,332.25,332.44,331.74,332.38,14360.0,322.1125,322.2967,321.6181,322.2385,14360.0
2024-05-02 12:40:00,332.38,332.7,332.3,332.37,10886.0,322.2385,322.5488,322.161,322.2289,10886.0
2024-05-02 12:50:00,332.47,332.58,332.24,332.5,8326.0,322.3258,322.4324,322.1028,322.3549,8326.0
2024-05-02 13:00:00,332.56,332.73,332.27,332.73,8909.0,322.4131,322.5779,322.1319,322.5779,8909.0
2024-05-02 13:10:00,332.66,333.45,332.65,333.17,14564.0,322.51,323.2759,322.5003,323.0044,14564.0
2024-05-02 13:20:00,333.16,333.65,333.11,333.65,10992.0,322.9947,323.4698,322.9463,323.4698,10992.0
2024-05-02 13:30:00,333.67,333.82,333.09,333.18,11812.0,323.4892,323.6346,322.9269,323.0141,11812.0
2024-05-02 13:40:00,333.19,333.5,333.12,333.34,8951.0,323.0238,323.3244,322.956,323.1693,8951.0
2024-05-02 13:50:00,333.3,333.82,333.21,333.69,22770.0,323.1305,323.6346,323.0432,323.5086,22770.0
2024-05-02 14:00:00,333.7,334.14,333.51,334.08,12585.0,323.5183,323.9448,323.3341,323.8867,12585.0
2024-05-02 14:10:00,334.08,334.19,333.75,333.75,14758.0,323.8867,323.9933,323.5667,323.5667,14758.0
2024-05-02 14:20:00,333.87,334.35,333.86,334.33,16928.0,323.6831,324.1484,323.6734,324.129,16928.0
2024-05-02 14:30:00,334.36,334.77,334.28,334.55,16646.0,324.1581,324.5556,324.0806,324.3423,16646.0
2024-05-02 14:40:00,334.55,334.88,334.54,334.74,23907.0,324.3423,324.6623,324.3326,324.5265,23907.0
2024-05-02 14:50:00,334.75,335.13,334.75,334.76,26249.0,324.5362,324.9046,324.5362,324.5459,26249.0
2024-05-02 15:00:00,334.81,335.41,334.76,335.32,36920.0,324.5944,325.1761,324.5459,325.0888,36920.0
2024-05-02 15:10:00,335.32,335.59,334.7,334.8,43264.0,325.0888,325.3506,324.4878,324.5847,43264.0
2024-05-02 15:20:00,334.84,335.44,334.83,335.02,46002.0,324.6235,325.2052,324.6138,324.798,46002.0
2024-05-02 15:30:00,334.99,334.99,334.1,334.22,33677.0,324.7689,324.7689,323.9061,324.0224,33677.0
2024-05-02 15:40:00,334.24,334.71,334.2,334.48,87357.0,324.0418,324.4975,324.003,324.2745,87357.0
2024-05-02 15:50:00,334.52,335.7,334.37,335.67,270382.0,324.3133,325.4572,324.1678,325.4282,270382.0
2024-05-03 09:30:00,341.28,345.5,341.28,345.24,272488.0,330.867,334.9582,330.867,334.7062,272488.0
2024-05-03 09:40:00,345.18,346.74,344.43,345.38,168094.0,334.648,336.1604,333.9209,334.8419,168094.0
2024-05-03 09:50:00,345.34,346.88,344.99,345.79,200441.0,334.8031,336.2961,334.4638,335.2394,200441.0
2024-05-03 10:00:00,346.06,346.8,345.18,345.71,189178.0,335.5011,336.2186,334.648,335.1618,189178.0
2024-05-03 10:10:00,345.74,345.93,343.44,343.5,101401.0,335.1909,335.3751,332.9611,333.0193,101401.0
2024-05-03 10:20:00,343.51,344.35,342.83,344.0,60985.0,333.029,333.8433,332.3697,333.504,60985.0
2024-05-03 10:30:00,344.06,344.39,342.94,343.89,66026.0,333.5622,333.8821,332.4763,333.3974,66026.0
2024-05-03 10:40:00,343.83,344.27,343.06,343.14,33798.0,333.3392,333.7658,332.5927,332.6702,33798.0
2024-05-03 10:50:00,343.09,343.12,341.46,341.46,44568.0,332.6218,332.6509,331.0415,331.0415,44568.0
2024-05-03 11:00:00,341.55,341.87,341.1,341.23,28121.0,331.1288,331.439,330.6925,330.8185,28121.0
2024-05-03 11:10:00,341.14,341.45,340.9,341.21,30863.0,330.7313,331.0318,330.4986,330.7991,30863.0
2024-05-03 11:20:00,341.2,341.3,340.75,340.88,18589.0,330.7894,330.8864,330.3532,330.4792,18589.0
2024-05-03 11:30:00,340.87,341.26,340.75,340.77,18408.0,330.4695,330.8476,330.3532,330.3726,18408.0
2024-05-03 11:40:00,340.76,341.17,340.75,341.16,12787.0,330.3629,330.7603,330.3532,330.7507,12787.0
2024-05-03 11:50:00,341.04,341.63,341.04,341.41,23249.0,330.6343,331.2063,330.6343,330.993,23249.0
2024-05-03 12:00:00,341.47,341.96,341.46,341.64,14134.0,331.0512,331.5262,331.0415,331.216,14134.0
2024-05-03 12:10:00,341.7,341.74,340.95,340.99,13194.0,331.2742,331.313,330.5471,330.5858,13194.0
2024-05-03 12:20:00,341.01,341.26,340.95,341.24,9619.0,330.6052,330.8476,330.5471,330.8282,9619.0
2024-05-03 12:30:00,341.31,341.46,341.1,341.18,10219.0,330.8961,331.0415,330.6925,330.77,10219.0
2024-05-03 12:40:00,341.25,341.5,340.89,340.89,10269.0,330.8379,331.0803,330.4889,330.4889,10269.0
2024-05-03 12:50:00,341.09,341.09,340.75,340.89,12417.0,330.6828,330.6828,330.3532,330.4889,12417.0
2024-05-03 13:00:00,340.97,341.07,340.55,340.85,23809.0,330.5665,330.6634,330.1593,330.4501,23809.0
2024-05-03 13:10:00,340.87,341.04,340.58,340.68,16876.0,330.4695,330.6343,330.1884,330.2853,16876.0
2024-05-03 13:20:00,340.73,340.73,340.47,340.59,16032.0,330.3338,330.3338,330.0817,330.198,16032.0
2024-05-03 13:30:00,340.57,340.91,340.37,340.78,28071.0,330.1787,330.5083,329.9848,330.3822,28071.0
2024-05-03 13:40:00,340.79,341.25,340.79,341.15,21984.0,330.3919,330.8379,330.3919,330.741,21984.0
2024-05-03 13:50:00,341.14,341.55,340.99,341.31,17487.0,330.7313,331.1288,330.5858,330.8961,17487.0
2024-05-03 14:00:00,341.3,341.66,341.28,341.41,28232.0,330.8864,331.2354,330.867,330.993,28232.0
2024-05-03 14:10:00,341.41,341.42,341.15,341.38,17448.0,330.993,331.0027,330.741,330.9639,17448.0
2024-05-03 14:20:00,341.49,341.73,341.43,341.45,23237.0,331.0706,331.3033,331.0124,331.0318,23237.0
2024-05-03 14:30:00,341.46,341.9,341.24,341.25,22405.0,331.0415,331.4681,330.8282,330.8379,22405.0
2024-05-03 14:40:00,341.22,341.72,341.14,341.54,26787.0,330.8088,331.2936,330.7313,331.1191,26787.0
2024-05-03 14:50:00,341.47,341.7,341.12,341.45,24950.0,331.0512,331.2742,330.7119,331.0318,24950.0
2024-05-03 15:00:00,341.49,341.76,341.3,341.34,48411.0,331.0706,331.3323,330.8864,330.9252,48411.0
2024-05-03 15:10:00,341.39,342.4,341.32,342.4,40681.0,330.9736,331.9528,330.9058,331.9528,40681.0
2024-05-03 15:20:00,342.4,342.4,342.02,342.29,32762.0,331.9528,331.9528,331.5844,331.8462,32762.0
2024-05-03 15:30:00,342.29,342.52,341.83,342.33,47541.0,331.8462,332.0692,331.4002,331.885,47541.0
2024-05-03 15:40:00,342.36,342.85,342.31,342.5,59647.0,331.914,332.3891,331.8656,332.0498,59647.0
2024-05-03 15:50:00,342.58,343.24,342.45,342.97,245643.0,332.1273,332.7672,332.0013,332.5054,245643.0
2024-05-06 09:30:00,346.0,346.38,341.54,342.63,98387.0,335.443,335.8114,331.1191,332.1758,98387.0
2024-05-06 09:40:00,342.86,343.35,342.06,342.68,59424.0,332.3988,332.8738,331.6232,332.2243,59424.0
2024-05-06 09:50:00,342.75,343.3,342.27,342.56,55741.0,332.2921,332.8254,331.8268,332.1079,55741.0
2024-05-06 10:00:00,342.57,343.64,342.57,343.46,28897.0,332.1176,333.155,332.1176,332.9805,28897.0
2024-05-06 10:10:00,343.54,343.77,343.28,343.66,38689.0,333.058,333.281,332.806,333.1744,38689.0
2024-05-06 10:20:00,343.75,343.81,342.9,343.15,33448.0,333.2616,333.3198,332.4376,332.6799,33448.0
2024-05-06 10:30:00,343.19,343.31,342.77,343.25,31408.0,332.7187,332.8351,332.3115,332.7769,31408.0
2024-05-06 10:40:00,343.34,343.69,342.71,343.24,30592.0,332.8641,333.2035,332.2534,332.7672,30592.0
2024-05-06 10:50:00,343.23,343.62,342.65,342.72,24556.0,332.7575,333.1356,332.1952,332.2631,24556.0
2024-05-06 11:00:00,342.77,342.84,342.26,342.59,36552.0,332.3115,332.3794,331.8171,332.137,36552.0
2024-05-06 11:10:00,342.55,342.55,341.51,341.89,77122.0,332.0982,332.0982,331.09,331.4584,77122.0
2024-05-06 11:20:00,341.84,342.09,341.66,342.0,43064.0,331.4099,331.6523,331.2354,331.565,43064.0
2024-05-06 11:30:00,342.0,342.0,341.39,341.68,26217.0,331.565,331.565,330.9736,331.2548,26217.0
2024-05-06 11:40:00,341.68,341.78,341.35,341.44,20298.0,331.2548,331.3517,330.9349,331.0221,20298.0
2024-05-06 11:50:00,341.45,341.5,341.03,341.44,47381.0,331.0318,331.0803,330.6246,331.0221,47381.0
2024-05-06 12:00:00,341.43,341.48,341.06,341.16,30191.0,331.0124,331.0609,330.6537,330.7507,30191.0
2024-05-06 12:10:00,341.19,341.46,341.05,341.16,25097.0,330.7797,331.0415,330.644,330.7507,25097.0
2024-05-06 12:20:00,341.14,341.15,340.72,341.09,15902.0,330.7313,330.741,330.3241,330.6828,15902.0
2024-05-06 12:30:00,341.09,341.19,340.82,340.94,21077.0,330.6828,330.7797,330.421,330.5374,21077.0
2024-05-06 12:40:00,340.93,341.11,340.44,340.56,31232.0,330.5277,330.7022,330.0526,330.169,31232.0
2024-05-06 12:50:00,340.56,341.26,340.53,341.21,15704.0,330.169,330.8476,330.1399,330.7991,15704.0
2024-05-06 13:00:00,341.26,341.67,341.23,341.31,25598.0,330.8476,331.2451,330.8185,330.8961,25598.0
2024-05-06 13:10:00,341.29,341.73,341.23,341.52,19543.0,330.8767,331.3033,330.8185,331.0997,19543.0
2024-05-06 13:20:00,341.49,342.04,341.43,341.66,23700.0,331.0706,331.6038,331.0124,331.2354,23700.0
2024-05-06 13:30:00,341.63,342.0,341.49,341.91,31634.0,331.2063,331.565,331.0706,331.4778,31634.0
2024-05-06 13:40:00,341.88,342.27,341.67,342.15,20609.0,331.4487,331.8268,331.2451,331.7104,20609.0
2024-05-06 13:50:00,342.14,342.2,342.02,342.13,21504.0,331.7008,331.7589,331.5844,331.6911,21504.0
2024-05-06 14:00:00,342.13,342.44,341.93,342.36,24698.0,331.6911,331.9916,331.4972,331.914,24698.0
2024-05-06 14:10:00,342.42,342.51,342.07,342.27,49123.0,331.9722,332.0595,331.6329,331.8268,49123.0
2024-05-06 14:20:00,342.31,342.51,342.15,342.33,37357.0,331.8656,332.0595,331.7104,331.885,37357.0
2024-05-06 14:30:00,342.32,342.64,342.15,342.19,51431.0,331.8753,332.1855,331.7104,331.7492,51431.0
2024-05-06 14:40:00,342.19,342.33,341.9,342.33,32092.0,331.7492,331.885,331.4681,331.885,32092.0
2024-05-06 14:50:00,342.31,342.39,342.07,342.25,24352.0,331.8656,331.9431,331.6329,331.8074,24352.0
2024-05-06 15:00:00,342.26,342.33,342.05,342.17,37669.0,331.8171,331.885,331.6135,331.7298,37669.0
2024-05-06 15:10:00,342.17,342.19,341.36,341.71,31570.0,331.7298,331.7492,330.9446,331.2839,31570.0
2024-05-06 15:20:00,341.74,341.77,341.12,341.21,42889.0,331.313,331.342,330.7119,330.7991,42889.0
2024-05-06 15:30:00,341.21,341.8,341.2,341.39,57370.0,330.7991,331.3711,330.7894,330.9736,57370.0
2024-05-06 15:40:00,341.41,341.55,341.1,341.41,93159.0,330.993,331.1288,330.6925,330.993,93159.0
2024-05-06 15:50:00,341.4,342.4,341.12,342.33,248298.0,330.9833,331.9528,330.7119,331.885,248298.0
2024-05-07 09:30:00,343.6,344.75,343.47,344.06,69377.0,333.1162,334.2311,332.9902,333.5622,69377.0
2024-05-07 09:40:00,344.1,344.92,343.61,344.3,30551.0,333.6009,334.3959,333.1259,333.7948,30551.0
2024-05-07 09:50:00,344.38,345.54,344.38,345.04,32724.0,333.8724,334.997,333.8724,334.5123,32724.0
2024-05-07 10:00:00,345.02,345.51,344.86,344.96,41021.0,334.4929,334.9679,334.3378,334.4347,41021.0
2024-05-07 10:10:00,345.07,345.25,344.48,344.75,32498.0,334.5414,334.7159,333.9694,334.2311,32498.0
2024-05-07 10:20:00,344.76,344.88,344.09,344.23,21211.0,334.2408,334.3572,333.5913,333.727,21211.0
2024-05-07 10:30:00,344.1,344.34,342.89,343.17,35734.0,333.6009,333.8336,332.4279,332.6993,35734.0
2024-05-07 10:40:00,343.13,343.39,342.6,343.2,29495.0,332.6605,332.9126,332.1467,332.7284,29495.0
2024-05-07 10:50:00,343.28,343.39,342.6,342.6,95606.0,332.806,332.9126,332.1467,332.1467,95606.0
2024-05-07 11:00:00,342.71,343.0,342.3,342.45,19804.0,332.2534,332.5345,331.8559,332.0013,19804.0
2024-05-07 11:10:00,342.41,342.68,341.72,341.88,34046.0,331.9625,332.2243,331.2936,331.4487,34046.0
2024-05-07 11:20:00,341.95,342.08,341.69,341.87,41841.0,331.5165,331.6426,331.2645,331.439,41841.0
2024-05-07 11:30:00,341.86,342.21,341.56,341.56,19599.0,331.4293,331.7686,331.1384,331.1384,19599.0
2024-05-07 11:40:00,341.57,341.74,341.32,341.53,16264.0,331.1481,331.313,330.9058,331.1094,16264.0
2024-05-07 11:50:00,341.45,342.02,341.37,341.59,22405.0,331.0318,331.5844,330.9542,331.1675,22405.0
2024-05-07 12:00:00,341.61,341.95,341.3,341.89,46750.0,331.1869,331.5165,330.8864,331.4584,46750.0
2024-05-07 12:10:00,341.85,342.11,341.77,342.06,20562.0,331.4196,331.6717,331.342,331.6232,20562.0
2024-05-07 12:20:00,341.99,342.43,341.89,342.38,18378.0,331.5553,331.9819,331.4584,331.9334,18378.0
2024-05-07 12:30:00,342.43,342.55,342.09,342.2,28252.0,331.9819,332.0982,331.6523,331.7589,28252.0
2024-05-07 12:40:00,342.22,342.24,341.59,342.05,29447.0,331.7783,331.7977,331.1675,331.6135,29447.0
2024-05-07 12:50:00,342.06,342.07,341.69,341.7,25737.0,331.6232,331.6329,331.2645,331.2742,25737.0
2024-05-07 13:00:00,341.68,342.26,341.68,342.06,19245.0,331.2548,331.8171,331.2548,331.6232,19245.0
2024-05-07 13:10:00,342.09,342.16,341.61,341.66,23383.0,331.6523,331.7201,331.1869,331.2354,23383.0
2024-05-07 13:20:00,341.6,341.78,341.35,341.52,11370.0,331.1772,331.3517,330.9349,331.0997,11370.0
2024-05-07 13:30:00,341.56,341.56,341.19,341.21,15794.0,331.1384,331.1384,330.7797,330.7991,15794.0
2024-05-07 13:40:00,341.16,341.42,340.89,340.89,13492.0,330.7507,331.0027,330.4889,330.4889,13492.0
2024-05-07 13:50:00,340.87,341.13,340.65,340.73,18009.0,330.4695,330.7216,330.2562,330.3338,18009.0
2024-05-07 14:00:00,340.81,341.04,340.68,340.7,11307.0,330.4113,330.6343,330.2853,330.3047,11307.0
2024-05-07 14:10:00,340.69,340.99,340.64,340.83,21964.0,330.295,330.5858,330.2465,330.4307,21964.0
2024-05-07 14:20:00,340.74,341.23,340.74,341.06,15629.0,330.3435,330.8185,330.3435,330.6537,15629.0
2024-05-07 14:30:00,341.02,341.1,340.63,340.69,15331.0,330.6149,330.6925,330.2368,330.295,15331.0
2024-05-07 14:40:00,340.68,340.89,340.5,340.78,22289.0,330.2853,330.4889,330.1108,330.3822,22289.0
2024-05-07 14:50:00,340.61,340.8,340.38,340.75,26539.0,330.2174,330.4016,329.9945,330.3532,26539.0
2024-05-07 15:00:00,340.77,340.95,340.56,340.86,17956.0,330.3726,330.5471,330.169,330.4598,17956.0
2024-05-07 15:10:00,340.85,340.9,340.52,340.62,17090.0,330.4501,330.4986,330.1302,330.2271,17090.0
2024-05-07 15:20:00,340.65,341.08,340.61,341.05,18699.0,330.2562,330.6731,330.2174,330.644,18699.0
2024-05-07 15:30:00,341.05,341.06,340.65,340.83,30410.0,330.644,330.6537,330.2562,330.4307,30410.0
2024-05-07 15:40:00,340.83,341.24,340.74,341.01,38134.0,330.4307,330.8282,330.3435,330.6052,38134.0
2024-05-07 15:50:00,341.04,341.49,340.51,340.64,190719.0,330.6343,331.0706,330.1205,330.2465,190719.0
2024-05-08 09:30:00,338.78,339.61,337.63,339.6,131771.0,328.4433,329.2479,327.3284,329.2383,131771.0
2024-05-08 09:40:00,339.42,339.81,338.73,339.81,36434.0,329.0637,329.4418,328.3948,329.4418,36434.0
2024-05-08 09:50:00,339.65,340.44,339.51,339.93,25655.0,329.2867,330.0526,329.151,329.5582,25655.0
2024-05-08 10:00:00,339.85,339.93,339.21,339.38,31463.0,329.4806,329.5582,328.8602,329.025,31463.0
2024-05-08 10:10:00,339.37,339.4,338.72,339.18,35637.0,329.0153,329.0444,328.3851,328.8311,35637.0
2024-05-08 10:20:00,339.15,339.37,339.09,339.21,21163.0,328.802,329.0153,328.7438,328.8602,21163.0
2024-05-08 10:30:00,339.16,339.16,338.36,338.83,24460.0,328.8117,328.8117,328.0361,328.4917,24460.0
2024-05-08 10:40:00,338.82,339.28,338.73,339.1,12992.0,328.4821,328.928,328.3948,328.7535,12992.0
2024-05-08 10:50:00,339.07,339.21,338.77,339.16,16560.0,328.7244,328.8602,328.4336,328.8117,16560.0
2024-05-08 11:00:00,339.16,339.52,338.99,339.33,23713.0,328.8117,329.1607,328.6469,328.9765,23713.0
2024-05-08 11:10:00,339.38,339.46,339.07,339.43,18718.0,329.025,329.1025,328.7244,329.0734,18718.0
2024-05-08 11:20:00,339.44,340.13,339.36,339.98,15503.0,329.0831,329.7521,329.0056,329.6067,15503.0
2024-05-08 11:30:00,339.98,340.01,339.8,340.01,15802.0,329.6067,329.6357,329.4321,329.6357,15802.0
2024-05-08 11:40:00,340.0,340.28,339.97,340.16,16395.0,329.626,329.8975,329.597,329.7812,16395.0
2024-05-08 11:50:00,340.22,340.23,339.83,339.86,11132.0,329.8393,329.849,329.4612,329.4903,11132.0
2024-05-08 12:00:00,339.88,339.94,339.29,339.3,15661.0,329.5097,329.5679,328.9377,328.9474,15661.0
2024-05-08 12:10:00,339.34,339.67,339.2,339.65,17454.0,328.9862,329.3061,328.8505,329.2867,17454.0
2024-05-08 12:20:00,339.68,339.77,339.51,339.61,14327.0,329.3158,329.4031,329.151,329.2479,14327.0
2024-05-08 12:30:00,339.66,339.74,338.86,338.89,41180.0,329.2964,329.374,328.5208,328.5499,41180.0
2024-05-08 12:40:00,338.86,339.26,338.82,339.15,29290.0,328.5208,328.9086,328.4821,328.802,29290.0
2024-05-08 12:50:00,339.14,339.14,338.64,339.0,25408.0,328.7923,328.7923,328.3075,328.6566,25408.0
2024-05-08 13:00:00,338.98,339.05,338.63,338.8,17228.0,328.6372,328.705,328.2978,328.4627,17228.0
2024-05-08 13:10:00,338.78,339.06,338.69,338.78,26324.0,328.4433,328.7147,328.356,328.4433,26324.0
2024-05-08 13:20:00,338.76,338.79,338.17,338.58,45968.0,328.4239,328.453,327.8519,328.2494,45968.0
2024-05-08 13:30:00,338.53,338.66,338.37,338.53,30026.0,328.2009,328.3269,328.0458,328.2009,30026.0
2024-05-08 13:40:00,338.51,339.34,338.45,339.34,16135.0,328.1815,328.9862,328.1233,328.9862,16135.0
2024-05-08 13:50:00,339.44,339.48,339.12,339.38,23849.0,329.0831,329.1219,328.7729,329.025,23849.0
2024-05-08 14:00:00,339.38,339.67,339.22,339.53,28696.0,329.025,329.3061,328.8698,329.1704,28696.0
2024-05-08 14:10:00,339.53,339.69,339.41,339.53,28086.0,329.1704,329.3255,329.054,329.1704,28086.0
2024-05-08 14:20:00,339.55,339.66,339.28,339.44,27089.0,329.1898,329.2964,328.928,329.0831,27089.0
2024-05-08 14:30:00,339.43,339.5,339.01,339.06,26590.0,329.0734,329.1413,328.6663,328.7147,26590.0
2024-05-08 14:40:00,339.06,339.4,339.0,339.34,13814.0,328.7147,329.0444,328.6566,328.9862,13814.0
2024-05-08 14:50:00,339.32,339.32,338.42,338.54,27332.0,328.9668,328.9668,328.0943,328.2106,27332.0
2024-05-08 15:00:00,338.57,338.7,338.33,338.55,23308.0,328.2397,328.3657,328.007,328.2203,23308.0
2024-05-08 15:10:00,338.58,339.09,338.57,338.98,22756.0,328.2494,328.7438,328.2397,328.6372,22756.0
2024-05-08 15:20:00,338.99,339.11,338.83,339.04,21843.0,328.6469,328.7632,328.4917,328.6953,21843.0
2024-05-08 15:30:00,339.03,339.42,338.99,339.2,33436.0,328.6856,329.0637,328.6469,328.8505,33436.0
2024-05-08 15:40:00,339.19,339.57,339.18,339.38,57230.0,328.8408,329.2092,328.8311,329.025,57230.0
2024-05-08 15:50:00,339.41,339.44,338.56,338.73,242184.0,329.054,329.0831,328.23,328.3948,242184.0
2024-05-09 09:30:00,339.25,340.37,338.88,339.83,298758.0,328.8989,329.9848,328.5402,329.4612,298758.0
2024-05-09 09:40:00,339.79,342.7,339.54,342.56,52410.0,329.4225,332.2437,329.1801,332.1079,52410.0
2024-05-09 09:50:00,342.55,343.92,342.35,343.81,44549.0,332.0982,333.4264,331.9043,333.3198,44549.0
2024-05-09 10:00:00,343.72,344.51,343.42,344.38,40996.0,333.2325,333.9984,332.9417,333.8724,40996.0
2024-05-09 10:10:00,344.31,344.66,344.03,344.66,51736.0,333.8045,334.1439,333.5331,334.1439,51736.0
2024-05-09 10:20:00,344.7,345.15,344.47,345.14,25142.0,334.1826,334.6189,333.9597,334.6092,25142.0
2024-05-09 10:30:00,344.96,345.51,344.94,345.36,24404.0,334.4347,334.9679,334.4153,334.8225,24404.0
2024-05-09 10:40:00,345.27,345.38,344.7,344.71,32338.0,334.7353,334.8419,334.1826,334.1923,32338.0
2024-05-09 10:50:00,344.7,344.89,344.48,344.64,28484.0,334.1826,334.3668,333.9694,334.1245,28484.0
2024-05-09 11:00:00,344.7,345.1,344.64,344.89,20304.0,334.1826,334.5704,334.1245,334.3668,20304.0
2024-05-09 11:10:00,344.8,345.13,344.57,344.94,44937.0,334.2796,334.5995,334.0566,334.4153,44937.0
2024-05-09 11:20:00,344.98,345.11,344.87,345.1,14527.0,334.4541,334.5801,334.3475,334.5704,14527.0
2024-05-09 11:30:00,345.06,345.5,344.65,344.8,22704.0,334.5317,334.9582,334.1342,334.2796,22704.0
2024-05-09 11:40:00,344.68,344.92,344.52,344.63,15974.0,334.1633,334.3959,334.0081,334.1148,15974.0
2024-05-09 11:50:00,344.58,344.72,344.25,344.58,15314.0,334.0663,334.202,333.7464,334.0663,15314.0
2024-05-09 12:00:00,344.54,344.71,344.27,344.38,16503.0,334.0275,334.1923,333.7658,333.8724,16503.0
2024-05-09 12:10:00,344.44,344.62,344.29,344.32,11219.0,333.9306,334.1051,333.7852,333.8142,11219.0
2024-05-09 12:20:00,344.35,345.16,344.35,344.92,23194.0,333.8433,334.6286,333.8433,334.3959,23194.0
2024-05-09 12:30:00,344.94,345.08,344.65,344.66,25725.0,334.4153,334.551,334.1342,334.1439,25725.0
2024-05-09 12:40:00,344.71,344.97,344.49,344.93,18483.0,334.1923,334.4444,333.979,334.4056,18483.0
2024-05-09 12:50:00,344.91,345.41,344.86,345.16,28419.0,334.3862,334.871,334.3378,334.6286,28419.0
2024-05-09 13:00:00,345.13,345.18,344.86,344.89,35806.0,334.5995,334.648,334.3378,334.3668,35806.0
2024-05-09 13:10:00,344.85,345.27,344.85,345.16,18930.0,334.3281,334.7353,334.3281,334.6286,18930.0
2024-05-09 13:20:00,345.11,345.9,345.0,345.8,19395.0,334.5801,335.346,334.4735,335.2491,19395.0
2024-05-09 13:30:00,345.79,345.92,345.52,345.75,16532.0,335.2394,335.3654,334.9776,335.2006,16532.0
2024-05-09 13:40:00,345.79,346.38,345.69,346.26,25927.0,335.2394,335.8114,335.1424,335.695,25927.0
2024-05-09 13:50:00,346.27,346.29,345.86,346.17,20987.0,335.7047,335.7241,335.3072,335.6078,20987.0
2024-05-09 14:00:00,346.15,346.32,345.94,346.04,19095.0,335.5884,335.7532,335.3848,335.4818,19095.0
2024-05-09 14:10:00,346.02,346.23,345.82,345.87,30969.0,335.4624,335.666,335.2685,335.3169,30969.0
2024-05-09 14:20:00,345.92,346.6,345.77,346.6,18151.0,335.3654,336.0247,335.22,336.0247,18151.0
2024-05-09 14:30:00,346.56,346.76,346.19,346.76,19897.0,335.9859,336.1798,335.6272,336.1798,19897.0
2024-05-09 14:40:00,346.74,346.84,346.38,346.38,22793.0,336.1604,336.2573,335.8114,335.8114,22793.0
2024-05-09 14:50:00,346.37,346.64,346.37,346.5,26979.0,335.8017,336.0634,335.8017,335.9277,26979.0
2024-05-09 15:00:00,346.5,346.81,346.42,346.58,21331.0,335.9277,336.2283,335.8502,336.0053,21331.0
2024-05-09 15:10:00,346.56,347.08,346.5,346.9,33557.0,335.9859,336.49,335.9277,336.3155,33557.0
2024-05-09 15:20:00,346.89,347.34,346.86,347.26,27611.0,336.3058,336.7421,336.2767,336.6645,27611.0
2024-05-09 15:30:00,347.24,347.72,347.19,347.64,39317.0,336.6451,337.1105,336.5967,337.0329,39317.0
2024-05-09 15:40:00,347.65,347.68,347.18,347.48,58608.0,337.0426,337.0717,336.587,336.8778,58608.0
2024-05-09 15:50:00,347.46,348.01,346.92,347.43,261809.0,336.8584,337.3916,336.3349,336.8293,261809.0
2024-05-10 09:30:00,347.46,348.81,346.54,348.71,117780.0,336.8584,338.1672,335.9665,338.0703,117780.0
2024-05-10 09:40:00,348.78,348.99,347.43,348.28,37203.0,338.1382,338.3417,336.8293,337.6534,37203.0
2024-05-10 09:50:00,348.28,349.08,348.04,348.88,44982.0,337.6534,338.429,337.4207,338.2351,44982.0
2024-05-10 10:00:00,348.8,349.37,347.96,349.37,55267.0,338.1575,338.7102,337.3432,338.7102,55267.0
2024-05-10 10:10:00,349.42,349.81,349.07,349.18,51756.0,338.7586,339.1367,338.4193,338.526,51756.0
2024-05-10 10:20:00,349.16,349.16,347.89,348.5,58958.0,338.5066,338.5066,337.2753,337.8667,58958.0
2024-05-10 10:30:00,348.55,348.59,347.44,348.07,82691.0,337.9152,337.954,336.839,337.4498,82691.0
2024-05-10 10:40:00,348.2,348.5,347.5,347.76,38785.0,337.5759,337.8667,336.8972,337.1493,38785.0
2024-05-10 10:50:00,347.69,347.83,347.14,347.69,65207.0,337.0814,337.2171,336.5482,337.0814,65207.0
2024-05-10 11:00:00,347.75,347.75,347.2,347.27,26710.0,337.1396,337.1396,336.6064,336.6742,26710.0
2024-05-10 11:10:00,347.27,347.28,346.16,346.45,33912.0,336.6742,336.6839,335.5981,335.8792,33912.0
2024-05-10 11:20:00,346.39,346.51,345.39,345.8,58568.0,335.8211,335.9374,334.8516,335.2491,58568.0
2024-05-10 11:30:00,345.72,346.33,345.71,346.02,41155.0,335.1715,335.7629,335.1618,335.4624,41155.0
2024-05-10 11:40:00,345.99,346.07,345.54,346.04,24324.0,335.4333,335.5108,334.997,335.4818,24324.0
2024-05-10 11:50:00,345.98,346.56,345.9,346.36,28800.0,335.4236,335.9859,335.346,335.792,28800.0
2024-05-10 12:00:00,346.34,346.35,345.61,345.82,21332.0,335.7726,335.7823,335.0649,335.2685,21332.0
2024-05-10 12:10:00,345.84,345.87,345.45,345.51,18232.0,335.2879,335.3169,334.9098,334.9679,18232.0
2024-05-10 12:20:00,345.57,345.76,345.34,345.4,16355.0,335.0261,335.2103,334.8031,334.8613,16355.0
2024-05-10 12:30:00,345.35,347.31,345.34,345.88,33570.0,334.8128,336.713,334.8031,335.3266,33570.0
2024-05-10 12:40:00,345.91,346.2,345.77,346.03,18752.0,335.3557,335.6369,335.22,335.4721,18752.0
2024-05-10 12:50:00,346.06,346.14,345.63,345.69,21037.0,335.5011,335.5787,335.0843,335.1424,21037.0
2024-05-10 13:00:00,345.66,345.67,345.24,345.3,29855.0,335.1134,335.123,334.7062,334.7643,29855.0
2024-05-10 13:10:00,345.28,345.92,345.09,345.72,24254.0,334.7449,335.3654,334.5607,335.1715,24254.0
2024-05-10 13:20:00,345.74,345.75,345.23,345.53,33023.0,335.1909,335.2006,334.6965,334.9873,33023.0
2024-05-10 13:30:00,345.6,345.77,345.28,345.54,30406.0,335.0552,335.22,334.7449,334.997,30406.0
2024-05-10 13:40:00,345.55,345.73,345.28,345.28,42079.0,335.0067,335.1812,334.7449,334.7449,42079.0
2024-05-10 13:50:00,345.3,345.41,345.06,345.19,26747.0,334.7643,334.871,334.5317,334.6577,26747.0
2024-05-10 14:00:00,345.19,345.2,344.69,345.03,34855.0,334.6577,334.6674,334.1729,334.5026,34855.0
2024-05-10 14:10:00,344.97,345.12,344.83,345.0,31641.0,334.4444,334.5898,334.3087,334.4735,31641.0
2024-05-10 14:20:00,344.97,345.06,344.73,345.06,36342.0,334.4444,334.5317,334.2117,334.5317,36342.0
2024-05-10 14:30:00,345.09,345.53,344.85,344.88,23780.0,334.5607,334.9873,334.3281,334.3572,23780.0
2024-05-10 14:40:00,344.88,345.25,344.81,345.21,23639.0,334.3572,334.7159,334.2893,334.6771,23639.0
2024-05-10 14:50:00,345.24,345.4,345.0,345.23,23626.0,334.7062,334.8613,334.4735,334.6965,23626.0
2024-05-10 15:00:00,345.23,345.53,345.03,345.48,22839.0,334.6965,334.9873,334.5026,334.9388,22839.0
2024-05-10 15:10:00,345.47,345.63,345.38,345.58,30117.0,334.9291,335.0843,334.8419,335.0358,30117.0
2024-05-10 15:20:00,345.57,345.9,345.43,345.72,31320.0,335.0261,335.346,334.8904,335.1715,31320.0
2024-05-10 15:30:00,345.75,345.94,345.5,345.86,25076.0,335.2006,335.3848,334.9582,335.3072,25076.0
2024-05-10 15:40:00,345.91,346.23,345.63,345.96,72254.0,335.3557,335.666,335.0843,335.4042,72254.0
2024-05-10 15:50:00,345.99,346.93,345.96,346.32,192569.0,335.4333,336.3446,335.4042,335.7532,192569.0
2024-05-13 09:30:00,348.06,348.79,345.83,346.36,94280.0,337.4401,338.1478,335.2782,335.792,94280.0
2024-05-13 09:40:00,346.47,346.97,346.1,346.25,35555.0,335.8986,336.3834,335.5399,335.6853,35555.0
2024-05-13 09:50:00,346.27,346.28,344.65,345.15,118849.0,335.7047,335.7144,334.1342,334.6189,118849.0
2024-05-13 10:00:00,345.15,345.8,344.36,345.8,54367.0,334.6189,335.2491,333.853,335.2491,54367.0
2024-05-13 10:10:00,345.8,346.69,344.39,344.62,63490.0,335.2491,336.1119,333.8821,334.1051,63490.0
2024-05-13 10:20:00,344.71,345.03,344.43,344.79,29972.0,334.1923,334.5026,333.9209,334.2699,29972.0
2024-05-13 10:30:00,344.86,345.43,344.74,345.0,37229.0,334.3378,334.8904,334.2214,334.4735,37229.0
2024-05-13 10:40:00,345.03,345.26,344.42,344.72,30591.0,334.5026,334.7256,333.9112,334.202,30591.0
2024-05-13 10:50:00,344.67,345.06,344.58,344.88,19107.0,334.1536,334.5317,334.0663,334.3572,19107.0
2024-05-13 11:00:00,344.92,345.18,344.42,345.06,27617.0,334.3959,334.648,333.9112,334.5317,27617.0
2024-05-13 11:10:00,345.09,345.27,344.73,344.81,28104.0,334.5607,334.7353,334.2117,334.2893,28104.0
2024-05-13 11:20:00,344.8,345.25,344.47,344.49,37673.0,334.2796,334.7159,333.9597,333.979,37673.0
2024-05-13 11:30:00,344.42,344.55,344.08,344.37,16886.0,333.9112,334.0372,333.5816,333.8627,16886.0
2024-05-13 11:40:00,344.44,345.14,344.44,344.9,27447.0,333.9306,334.6092,333.9306,334.3765,27447.0
2024-05-13 11:50:00,344.88,344.99,344.37,344.57,40259.0,334.3572,334.4638,333.8627,334.0566,40259.0
2024-05-13 12:00:00,344.58,344.94,344.37,344.44,19394.0,334.0663,334.4153,333.8627,333.9306,19394.0
2024-05-13 12:10:00,344.46,344.47,343.88,343.9,39364.0,333.95,333.9597,333.3877,333.4071,39364.0
2024-05-13 12:20:00,343.9,343.94,343.61,343.89,22984.0,333.4071,333.4458,333.1259,333.3974,22984.0
2024-05-13 12:30:00,343.9,343.95,343.4,343.4,29160.0,333.4071,333.4555,332.9223,332.9223,29160.0
2024-05-13 12:40:00,343.41,343.63,343.2,343.32,16515.0,332.932,333.1453,332.7284,332.8447,16515.0
2024-05-13 12:50:00,343.27,343.27,342.36,342.71,46290.0,332.7963,332.7963,331.914,332.2534,46290.0
2024-05-13 13:00:00,342.61,342.64,341.79,341.85,22780.0,332.1564,332.1855,331.3614,331.4196,22780.0
2024-05-13 13:10:00,341.76,342.18,341.56,342.02,29581.0,331.3323,331.7395,331.1384,331.5844,29581.0
2024-05-13 13:20:00,342.04,342.48,341.89,342.11,45769.0,331.6038,332.0304,331.4584,331.6717,45769.0
2024-05-13 13:30:00,342.13,342.73,342.13,342.27,34157.0,331.6911,332.2728,331.6911,331.8268,34157.0
2024-05-13 13:40:00,342.25,342.3,341.62,341.91,48210.0,331.8074,331.8559,331.1966,331.4778,48210.0
2024-05-13 13:50:00,341.9,342.2,341.57,341.58,40237.0,331.4681,331.7589,331.1481,331.1578,40237.0
2024-05-13 14:00:00,341.55,341.59,340.9,341.3,71290.0,331.1288,331.1675,330.4986,330.8864,71290.0
2024-05-13 14:10:00,341.23,341.36,340.95,341.07,40084.0,330.8185,330.9446,330.5471,330.6634,40084.0
2024-05-13 14:20:00,341.04,341.72,341.03,341.68,54302.0,330.6343,331.2936,330.6246,331.2548,54302.0
2024-05-13 14:30:00,341.67,341.91,341.39,341.43,34770.0,331.2451,331.4778,330.9736,331.0124,34770.0
2024-05-13 14:40:00,341.43,341.57,341.13,341.22,23946.0,331.0124,331.1481,330.7216,330.8088,23946.0
2024-05-13 14:50:00,341.22,341.22,340.49,340.8,128496.0,330.8088,330.8088,330.1011,330.4016,128496.0
2024-05-13 15:00:00,340.84,341.63,340.79,341.25,51569.0,330.4404,331.2063,330.3919,330.8379,51569.0
2024-05-13 15:10:00,341.24,341.71,341.13,341.68,37101.0,330.8282,331.2839,330.7216,331.2548,37101.0
2024-05-13 15:20:00,341.69,341.73,341.33,341.47,42740.0,331.2645,331.3033,330.9155,331.0512,42740.0
2024-05-13 15:30:00,341.5,342.22,341.39,342.15,65823.0,331.0803,331.7783,330.9736,331.7104,65823.0
2024-05-13 15:40:00,342.09,342.19,340.6,340.71,103048.0,331.6523,331.7492,330.2077,330.3144,103048.0
2024-05-13 15:50:00,340.75,341.17,340.4,340.99,234165.0,330.3532,330.7603,330.0138,330.5858,234165.0
2024-05-14 09:30:00,335.05,340.21,333.0,339.52,450812.0,324.8271,329.8296,322.8396,329.1607,450812.0
2024-05-14 09:40:00,339.6,344.26,339.42,340.68,295201.0,329.2383,333.7561,329.0637,330.2853,295201.0
2024-05-14 09:50:00,341.0,343.05,340.71,341.02,129903.0,330.5955,332.583,330.3144,330.6149,129903.0
2024-05-14 10:00:00,340.87,341.3,338.1,340.08,96078.0,330.4695,330.8864,327.784,329.7036,96078.0
2024-05-14 10:10:00,340.32,340.84,338.32,338.7,78555.0,329.9363,330.4404,327.9973,328.3657,78555.0
2024-05-14 10:20:00,338.81,340.24,338.63,339.31,55157.0,328.4724,329.8587,328.2978,328.9571,55157.0
2024-05-14 10:30:00,339.33,339.62,336.69,337.09,71614.0,328.9765,329.2576,326.417,326.8048,71614.0
2024-05-14 10:40:00,336.95,338.96,336.7,338.56,70047.0,326.6691,328.6178,326.4267,328.23,70047.0
2024-05-14 10:50:00,338.71,339.22,337.65,338.23,98750.0,328.3754,328.8698,327.3477,327.9101,98750.0
2024-05-14 11:00:00,338.31,340.44,338.31,339.56,154102.0,327.9876,330.0526,327.9876,329.1995,154102.0
2024-05-14 11:10:00,339.68,339.69,338.86,339.35,90398.0,329.3158,329.3255,328.5208,328.9959,90398.0
2024-05-14 11:20:00,339.32,339.42,338.31,338.6,126015.0,328.9668,329.0637,327.9876,328.2688,126015.0
2024-05-14 11:30:00,338.46,339.0,337.72,338.71,41007.0,328.133,328.6566,327.4156,328.3754,41007.0
2024-05-14 11:40:00,338.71,338.97,337.0,337.24,53221.0,328.3754,328.6275,326.7176,326.9503,53221.0
2024-05-14 11:50:00,337.19,338.02,337.13,337.56,48683.0,326.9018,327.7065,326.8436,327.2605,48683.0
2024-05-14 12:00:00,337.51,338.11,337.18,337.31,72145.0,327.212,327.7937,326.8921,327.0181,72145.0
2024-05-14 12:10:00,337.37,338.11,337.33,338.11,44642.0,327.0763,327.7937,327.0375,327.7937,44642.0
2024-05-14 12:20:00,338.15,339.13,337.75,338.82,103259.0,327.8325,328.7826,327.4447,328.4821,103259.0
2024-05-14 12:30:00,338.74,339.05,337.87,338.0,31977.0,328.4045,328.705,327.561,327.6871,31977.0
2024-05-14 12:40:00,338.07,338.49,337.9,337.97,22034.0,327.7549,328.1621,327.5901,327.658,22034.0
2024-05-14 12:50:00,337.93,338.15,337.51,337.71,23480.0,327.6192,327.8325,327.212,327.4059,23480.0
2024-05-14 13:00:00,337.76,338.0,337.05,337.22,38198.0,327.4544,327.6871,326.7661,326.9309,38198.0
2024-05-14 13:10:00,337.19,337.31,336.83,337.21,43286.0,326.9018,327.0181,326.5528,326.9212,43286.0
2024-05-14 13:20:00,337.2,337.92,337.12,337.71,42968.0,326.9115,327.6095,326.8339,327.4059,42968.0
2024-05-14 13:30:00,337.72,338.59,337.66,338.59,39005.0,327.4156,328.2591,327.3574,328.2591,39005.0
2024-05-14 13:40:00,338.59,339.02,338.2,338.31,70449.0,328.2591,328.6759,327.881,327.9876,70449.0
2024-05-14 13:50:00,338.38,339.13,338.3,338.76,53629.0,328.0555,328.7826,327.9779,328.4239,53629.0
2024-05-14 14:00:00,338.69,339.61,338.68,339.15,44654.0,328.356,329.2479,328.3463,328.802,44654.0
2024-05-14 14:10:00,339.07,339.9,339.07,339.25,29902.0,328.7244,329.5291,328.7244,328.8989,29902.0
2024-05-14 14:20:00,339.23,339.57,338.83,339.13,55115.0,328.8795,329.2092,328.4917,328.7826,55115.0
2024-05-14 14:30:00,339.24,339.68,338.91,339.13,69506.0,328.8892,329.3158,328.5693,328.7826,69506.0
2024-05-14 14:40:00,339.19,340.41,338.92,340.19,65165.0,328.8408,330.0235,328.579,329.8102,65165.0
2024-05-14 14:50:00,340.18,340.79,340.07,340.67,40818.0,329.8006,330.3919,329.6939,330.2756,40818.0
2024-05-14 15:00:00,340.69,341.26,340.64,340.87,50834.0,330.295,330.8476,330.2465,330.4695,50834.0
2024-05-14 15:10:00,340.9,341.34,340.59,341.23,37290.0,330.4986,330.9252,330.198,330.8185,37290.0
2024-05-14 15:20:00,341.18,341.74,341.0,341.73,63687.0,330.77,331.313,330.5955,331.3033,63687.0
2024-05-14 15:30:00,341.68,341.91,341.08,341.27,75721.0,331.2548,331.4778,330.6731,330.8573,75721.0
2024-05-14 15:40:00,341.25,341.55,340.72,340.73,77396.0,330.8379,331.1288,330.3241,330.3338,77396.0
2024-05-14 15:50:00,340.73,341.88,340.4,340.51,228665.0,330.3338,331.4487,330.0138,330.1205,228665.0
2024-05-15 09:30:00,345.18,350.44,345.17,349.16,293497.0,334.648,339.7475,334.6383,338.5066,293497.0
2024-05-15 09:40:00,349.28,350.43,347.58,348.26,111493.0,338.6229,339.7378,336.9748,337.634,111493.0
2024-05-15 09:50:00,348.4,348.57,346.19,346.35,67316.0,337.7697,337.9346,335.6272,335.7823,67316.0
2024-05-15 10:00:00,346.32,346.36,344.91,345.37,68544.0,335.7532,335.792,334.3862,334.8322,68544.0
2024-05-15 10:10:00,345.29,346.31,344.69,346.06,52587.0,334.7546,335.7435,334.1729,335.5011,52587.0
2024-05-15 10:20:00,346.22,346.72,345.94,346.61,27805.0,335.6563,336.141,335.3848,336.0344,27805.0
2024-05-15 10:30:00,346.62,347.8,346.58,347.06,57588.0,336.0441,337.1881,336.0053,336.4706,57588.0
2024-05-15 10:40:00,347.16,348.4,347.1,347.57,54231.0,336.5676,337.7697,336.5094,336.9651,54231.0
2024-05-15 10:50:00,347.72,348.35,347.5,347.6,32066.0,337.1105,337.7213,336.8972,336.9942,32066.0
2024-05-15 11:00:00,347.68,348.3,347.48,347.58,46020.0,337.0717,337.6728,336.8778,336.9748,46020.0
2024-05-15 11:10:00,347.54,348.04,347.49,348.03,27659.0,336.936,337.4207,336.8875,337.411,27659.0
2024-05-15 11:20:00,348.09,348.58,347.95,348.5,25228.0,337.4692,337.9443,337.3335,337.8667,25228.0
2024-05-15 11:30:00,348.57,348.62,347.98,348.19,31613.0,337.9346,337.983,337.3626,337.5662,31613.0
2024-05-15 11:40:00,348.15,348.31,347.72,347.73,30906.0,337.5274,337.6825,337.1105,337.1202,30906.0
2024-05-15 11:50:00,347.76,348.43,347.6,348.31,21444.0,337.1493,337.7988,336.9942,337.6825,21444.0
2024-05-15 12:00:00,348.37,348.68,348.06,348.68,45050.0,337.7407,338.0412,337.4401,338.0412,45050.0
2024-05-15 12:10:00,348.65,348.8,348.45,348.56,27312.0,338.0121,338.1575,337.8182,337.9249,27312.0
2024-05-15 12:20:00,348.59,348.88,348.11,348.83,43303.0,337.954,338.2351,337.4886,338.1866,43303.0
2024-05-15 12:30:00,348.82,348.98,348.71,348.81,40379.0,338.1769,338.3321,338.0703,338.1672,40379.0
2024-05-15 12:40:00,348.86,349.18,348.72,349.18,31427.0,338.2157,338.526,338.08,338.526,31427.0
2024-05-15 12:50:00,349.18,349.97,349.07,349.7,43233.0,338.526,339.2918,338.4193,339.0301,43233.0
2024-05-15 13:00:00,349.75,349.78,349.02,349.1,24349.0,339.0786,339.1076,338.3708,338.4484,24349.0
2024-05-15 13:10:00,349.05,349.58,348.97,349.16,32440.0,338.3999,338.9137,338.3224,338.5066,32440.0
2024-05-15 13:20:00,349.19,349.3,348.86,349.27,22070.0,338.5356,338.6423,338.2157,338.6132,22070.0
2024-05-15 13:30:00,349.28,349.32,348.97,349.01,27330.0,338.6229,338.6617,338.3224,338.3611,27330.0
2024-05-15 13:40:00,349.02,349.07,348.41,349.02,42851.0,338.3708,338.4193,337.7794,338.3708,42851.0
2024-05-15 13:50:00,349.09,349.72,349.0,349.44,30429.0,338.4387,339.0495,338.3514,338.778,30429.0
2024-05-15 14:00:00,349.33,349.55,349.19,349.34,30256.0,338.6714,338.8847,338.5356,338.6811,30256.0
2024-05-15 14:10:00,349.35,349.64,349.18,349.31,41480.0,338.6908,338.9719,338.526,338.652,41480.0
2024-05-15 14:20:00,349.42,349.49,349.01,349.17,23823.0,338.7586,338.8265,338.3611,338.5163,23823.0
2024-05-15 14:30:00,349.07,349.29,348.54,348.95,30007.0,338.4193,338.6326,337.9055,338.303,30007.0
2024-05-15 14:40:00,349.02,349.05,348.51,348.57,46820.0,338.3708,338.3999,337.8764,337.9346,46820.0
2024-05-15 14:50:00,348.63,349.12,348.59,349.06,25737.0,337.9927,338.4678,337.954,338.4096,25737.0
2024-05-15 15:00:00,349.07,349.08,348.31,348.44,26265.0,338.4193,338.429,337.6825,337.8085,26265.0
2024-05-15 15:10:00,348.41,348.94,348.34,348.87,30057.0,337.7794,338.2933,337.7116,338.2254,30057.0
2024-05-15 15:20:00,348.87,349.27,348.46,348.46,36779.0,338.2254,338.6132,337.8279,337.8279,36779.0
2024-05-15 15:30:00,348.46,348.86,348.26,348.5,38770.0,337.8279,338.2157,337.634,337.8667,38770.0
2024-05-15 15:40:00,348.54,348.78,348.29,348.76,47259.0,337.9055,338.1382,337.6631,338.1188,47259.0
2024-05-15 15:50:00,348.84,349.49,348.48,348.7,257694.0,338.1963,338.8265,337.8473,338.0606,257694.0
2024-05-16 09:30:00,348.0,348.25,345.23,345.53,72242.0,337.382,337.6243,334.6965,334.9873,72242.0
2024-05-16 09:40:00,345.39,345.52,344.31,344.64,50477.0,334.8516,334.9776,333.8045,334.1245,50477.0
2024-05-16 09:50:00,344.6,344.78,343.98,344.62,42541.0,334.0857,334.2602,333.4846,334.1051,42541.0
2024-05-16 10:00:00,344.54,344.92,344.12,344.75,34608.0,334.0275,334.3959,333.6203,334.2311,34608.0
2024-05-16 10:10:00,344.73,345.81,344.73,345.54,61562.0,334.2117,335.2588,334.2117,334.997,61562.0
2024-05-16 10:20:00,345.46,345.68,344.93,345.15,36203.0,334.9195,335.1327,334.4056,334.6189,36203.0
2024-05-16 10:30:00,345.18,345.4,344.86,345.11,24558.0,334.648,334.8613,334.3378,334.5801,24558.0
2024-05-16 10:40:00,345.2,346.43,345.07,346.41,32846.0,334.6674,335.8599,334.5414,335.8405,32846.0
2024-05-16 10:50:00,346.39,346.95,345.85,345.9,35382.0,335.8211,336.364,335.2976,335.346,35382.0
2024-05-16 11:00:00,345.9,346.03,345.48,345.9,41450.0,335.346,335.4721,334.9388,335.346,41450.0
2024-05-16 11:10:00,345.8,345.82,344.81,345.29,32190.0,335.2491,335.2685,334.2893,334.7546,32190.0
2024-05-16 11:20:00,345.28,345.83,345.15,345.74,22819.0,334.7449,335.2782,334.6189,335.1909,22819.0
2024-05-16 11:30:00,345.74,345.76,345.05,345.33,30037.0,335.1909,335.2103,334.522,334.7934,30037.0
2024-05-16 11:40:00,345.24,345.43,345.15,345.15,11879.0,334.7062,334.8904,334.6189,334.6189,11879.0
2024-05-16 11:50:00,345.17,345.54,345.11,345.11,12849.0,334.6383,334.997,334.5801,334.5801,12849.0
2024-05-16 12:00:00,345.08,345.31,344.86,345.24,18584.0,334.551,334.774,334.3378,334.7062,18584.0
2024-05-16 12:10:00,345.26,345.36,344.87,345.01,24515.0,334.7256,334.8225,334.3475,334.4832,24515.0
2024-05-16 12:20:00,345.0,345.45,344.91,344.98,24215.0,334.4735,334.9098,334.3862,334.4541,24215.0
2024-05-16 12:30:00,344.86,345.25,344.76,345.07,20304.0,334.3378,334.7159,334.2408,334.5414,20304.0
2024-05-16 12:40:00,345.0,345.06,344.72,344.96,18290.0,334.4735,334.5317,334.202,334.4347,18290.0
2024-05-16 12:50:00,344.93,345.17,344.85,345.15,16579.0,334.4056,334.6383,334.3281,334.6189,16579.0
2024-05-16 13:00:00,345.15,345.4,344.93,345.07,25418.0,334.6189,334.8613,334.4056,334.5414,25418.0
2024-05-16 13:10:00,345.07,345.07,344.59,344.59,20444.0,334.5414,334.5414,334.076,334.076,20444.0
2024-05-16 13:20:00,344.58,344.62,343.48,343.75,33747.0,334.0663,334.1051,332.9999,333.2616,33747.0
2024-05-16 13:30:00,343.74,344.06,343.7,344.06,13123.0,333.2519,333.5622,333.2132,333.5622,13123.0
2024-05-16 13:40:00,344.06,344.13,343.7,344.13,18861.0,333.5622,333.63,333.2132,333.63,18861.0
2024-05-16 13:50:00,344.1,344.38,343.93,344.05,16404.0,333.6009,333.8724,333.4361,333.5525,16404.0
2024-05-16 14:00:00,344.06,344.21,343.48,343.52,20578.0,333.5622,333.7076,332.9999,333.0386,20578.0
2024-05-16 14:10:00,343.5,343.59,342.92,343.12,35180.0,333.0193,333.1065,332.457,332.6509,35180.0
2024-05-16 14:20:00,343.13,343.42,342.9,343.09,32791.0,332.6605,332.9417,332.4376,332.6218,32791.0
2024-05-16 14:30:00,343.09,343.36,342.9,343.26,41546.0,332.6218,332.8835,332.4376,332.7866,41546.0
2024-05-16 14:40:00,343.26,343.71,343.22,343.47,36553.0,332.7866,333.2228,332.7478,332.9902,36553.0
2024-05-16 14:50:00,343.46,343.87,343.28,343.76,26600.0,332.9805,333.378,332.806,333.2713,26600.0
2024-05-16 15:00:00,343.78,343.87,343.54,343.81,24657.0,333.2907,333.378,333.058,333.3198,24657.0
2024-05-16 15:10:00,343.83,344.1,343.68,343.89,24562.0,333.3392,333.6009,333.1938,333.3974,24562.0
2024-05-16 15:20:00,343.88,344.15,343.8,344.1,28016.0,333.3877,333.6494,333.3101,333.6009,28016.0
2024-05-16 15:30:00,344.08,344.09,343.11,343.42,38889.0,333.5816,333.5913,332.6412,332.9417,38889.0
2024-05-16 15:40:00,343.43,343.68,343.15,343.4,65014.0,332.9514,333.1938,332.6799,332.9223,65014.0
2024-05-16 15:50:00,343.41,343.91,342.67,342.84,210508.0,332.932,333.4167,332.2146,332.3794,210508.0
2024-05-17 09:30:00,344.76,344.93,342.17,342.18,145675.0,334.2408,334.4056,331.7298,331.7395,145675.0
2024-05-17 09:40:00,342.3,342.53,341.54,342.0,30499.0,331.8559,332.0789,331.1191,331.565,30499.0
2024-05-17 09:50:00,342.0,342.26,341.57,341.57,16770.0,331.565,331.8171,331.1481,331.1481,16770.0
2024-05-17 10:00:00,341.63,341.87,341.36,341.82,17660.0,331.2063,331.439,330.9446,331.3905,17660.0
2024-05-17 10:10:00,341.87,342.01,341.67,341.93,12583.0,331.439,331.5747,331.2451,331.4972,12583.0
2024-05-17 10:20:00,341.91,342.43,341.81,342.07,26973.0,331.4778,331.9819,331.3808,331.6329,26973.0
2024-05-17 10:30:00,341.9,342.41,341.62,342.15,48185.0,331.4681,331.9625,331.1966,331.7104,48185.0
2024-05-17 10:40:00,342.17,342.64,341.96,342.26,28095.0,331.7298,332.1855,331.5262,331.8171,28095.0
2024-05-17 10:50:00,342.27,342.74,342.21,342.4,19092.0,331.8268,332.2824,331.7686,331.9528,19092.0
2024-05-17 11:00:00,342.39,342.48,341.74,341.95,13953.0,331.9431,332.0304,331.313,331.5165,13953.0
2024-05-17 11:10:00,341.93,341.93,341.31,341.59,9898.0,331.4972,331.4972,330.8961,331.1675,9898.0
2024-05-17 11:20:00,341.52,341.58,341.24,341.27,13397.0,331.0997,331.1578,330.8282,330.8573,13397.0
2024-05-17 11:30:00,341.32,341.33,340.89,341.1,22676.0,330.9058,330.9155,330.4889,330.6925,22676.0
2024-05-17 11:40:00,341.13,341.44,341.0,341.33,10039.0,330.7216,331.0221,330.5955,330.9155,10039.0
2024-05-17 11:50:00,341.28,341.61,341.23,341.55,24203.0,330.867,331.1869,330.8185,331.1288,24203.0
2024-05-17 12:00:00,341.56,341.62,341.29,341.29,10745.0,331.1384,331.1966,330.8767,330.8767,10745.0
2024-05-17 12:10:00,341.27,341.27,340.78,340.87,12678.0,330.8573,330.8573,330.3822,330.4695,12678.0
2024-05-17 12:20:00,340.87,340.98,340.59,340.87,16738.0,330.4695,330.5761,330.198,330.4695,16738.0
2024-05-17 12:30:00,340.93,341.18,340.62,341.07,23645.0,330.5277,330.77,330.2271,330.6634,23645.0
2024-05-17 12:40:00,341.06,341.06,340.75,341.04,12645.0,330.6537,330.6537,330.3532,330.6343,12645.0
2024-05-17 12:50:00,341.05,341.15,340.97,341.07,6053.0,330.644,330.741,330.5665,330.6634,6053.0
2024-05-17 13:00:00,341.16,341.32,341.1,341.29,8057.0,330.7507,330.9058,330.6925,330.8767,8057.0
2024-05-17 13:10:00,341.31,341.35,341.0,341.0,10892.0,330.8961,330.9349,330.5955,330.5955,10892.0
2024-05-17 13:20:00,341.0,341.43,340.87,341.43,9265.0,330.5955,331.0124,330.4695,331.0124,9265.0
2024-05-17 13:30:00,341.48,342.07,341.34,341.97,21542.0,331.0609,331.6329,330.9252,331.5359,21542.0
2024-05-17 13:40:00,342.05,342.22,341.93,342.03,26546.0,331.6135,331.7783,331.4972,331.5941,26546.0
2024-05-17 13:50:00,342.0,342.35,341.97,342.23,26117.0,331.565,331.9043,331.5359,331.788,26117.0
2024-05-17 14:00:00,342.23,342.36,342.02,342.08,33745.0,331.788,331.914,331.5844,331.6426,33745.0
2024-05-17 14:10:00,342.08,342.21,341.55,341.98,36309.0,331.6426,331.7686,331.1288,331.5456,36309.0
2024-05-17 14:20:00,341.97,342.03,341.43,341.7,23335.0,331.5359,331.5941,331.0124,331.2742,23335.0
2024-05-17 14:30:00,341.74,342.07,341.74,341.84,19660.0,331.313,331.6329,331.313,331.4099,19660.0
2024-05-17 14:40:00,341.84,342.38,341.77,342.22,20598.0,331.4099,331.9334,331.342,331.7783,20598.0
2024-05-17 14:50:00,342.22,342.72,342.17,342.67,27275.0,331.7783,332.2631,331.7298,332.2146,27275.0
2024-05-17 15:00:00,342.67,342.74,342.4,342.52,13954.0,332.2146,332.2824,331.9528,332.0692,13954.0
2024-05-17 15:10:00,342.53,342.84,342.47,342.77,19881.0,332.0789,332.3794,332.0207,332.3115,19881.0
2024-05-17 15:20:00,342.8,343.04,342.68,342.98,20975.0,332.3406,332.5733,332.2243,332.5151,20975.0
2024-05-17 15:30:00,342.99,343.26,342.79,343.17,19124.0,332.5248,332.7866,332.3309,332.6993,19124.0
2024-05-17 15:40:00,343.21,343.57,343.03,343.46,42205.0,332.7381,333.0871,332.5636,332.9805,42205.0
2024-05-17 15:50:00,343.45,344.37,343.32,344.34,135251.0,332.9708,333.8627,332.8447,333.8336,135251.0
2024-05-20 09:30:00,341.13,342.55,339.0,339.17,150666.0,330.7216,332.0982,328.6566,328.8214,150666.0
2024-05-20 09:40:00,339.32,340.06,338.5,339.93,66255.0,328.9668,329.6842,328.1718,329.5582,66255.0
2024-05-20 09:50:00,339.94,340.85,339.93,340.38,78670.0,329.5679,330.4501,329.5582,329.9945,78670.0
2024-05-20 10:00:00,340.38,340.56,340.14,340.44,37489.0,329.9945,330.169,329.7618,330.0526,37489.0
2024-05-20 10:10:00,340.44,340.6,339.98,340.15,37762.0,330.0526,330.2077,329.6067,329.7715,37762.0
2024-05-20 10:20:00,340.15,340.31,339.47,340.19,36623.0,329.7715,329.9266,329.1122,329.8102,36623.0
2024-05-20 10:30:00,340.22,340.35,339.73,339.95,31582.0,329.8393,329.9654,329.3643,329.5776,31582.0
2024-05-20 10:40:00,340.02,340.48,339.9,340.03,31990.0,329.6454,330.0914,329.5291,329.6551,31990.0
2024-05-20 10:50:00,340.04,340.16,339.64,339.8,55655.0,329.6648,329.7812,329.277,329.4321,55655.0
2024-05-20 11:00:00,340.0,340.26,339.99,340.22,27594.0,329.626,329.8781,329.6164,329.8393,27594.0
2024-05-20 11:10:00,340.25,340.31,339.89,340.16,16837.0,329.8684,329.9266,329.5194,329.7812,16837.0
2024-05-20 11:20:00,340.15,340.21,339.88,339.99,24957.0,329.7715,329.8296,329.5097,329.6164,24957.0
2024-05-20 11:30:00,340.0,340.3,339.9,340.08,28060.0,329.626,329.9169,329.5291,329.7036,28060.0
2024-05-20 11:40:00,340.09,340.09,339.56,339.9,29301.0,329.7133,329.7133,329.1995,329.5291,29301.0
2024-05-20 11:50:00,339.87,340.01,339.8,339.88,17246.0,329.5,329.6357,329.4321,329.5097,17246.0
2024-05-20 12:00:00,339.86,339.93,339.7,339.78,19704.0,329.4903,329.5582,329.3352,329.4128,19704.0
2024-05-20 12:10:00,339.73,339.85,339.62,339.66,38538.0,329.3643,329.4806,329.2576,329.2964,38538.0
2024-05-20 12:20:00,339.68,339.85,339.58,339.82,28524.0,329.3158,329.4806,329.2189,329.4515,28524.0
2024-05-20 12:30:00,339.82,339.85,339.61,339.83,12554.0,329.4515,329.4806,329.2479,329.4612,12554.0
2024-05-20 12:40:00,339.77,339.85,339.2,339.27,29911.0,329.4031,329.4806,328.8505,328.9183,29911.0
2024-05-20 12:50:00,339.28,339.35,339.06,339.19,18216.0,328.928,328.9959,328.7147,328.8408,18216.0
2024-05-20 13:00:00,339.19,339.2,338.9,339.04,13963.0,328.8408,328.8505,328.5596,328.6953,13963.0
2024-05-20 13:10:00,339.0,339.13,338.84,339.01,22297.0,328.6566,328.7826,328.5014,328.6663,22297.0
2024-05-20 13:20:00,339.05,339.06,338.63,338.78,16894.0,328.705,328.7147,328.2978,328.4433,16894.0
2024-05-20 13:30:00,338.68,338.87,338.6,338.78,23559.0,328.3463,328.5305,328.2688,328.4433,23559.0
2024-05-20 13:40:00,338.73,338.77,338.48,338.51,20393.0,328.3948,328.4336,328.1524,328.1815,20393.0
2024-05-20 13:50:00,338.56,338.56,338.13,338.24,17210.0,328.23,328.23,327.8131,327.9197,17210.0
2024-05-20 14:00:00,338.27,338.41,337.61,338.01,28318.0,327.9488,328.0846,327.309,327.6968,28318.0
2024-05-20 14:10:00,337.98,338.07,337.71,337.91,28782.0,327.6677,327.7549,327.4059,327.5998,28782.0
2024-05-20 14:20:00,337.93,338.37,337.9,338.34,26302.0,327.6192,328.0458,327.5901,328.0167,26302.0
2024-05-20 14:30:00,338.34,338.43,338.18,338.39,28413.0,328.0167,328.104,327.8616,328.0652,28413.0
2024-05-20 14:40:00,338.42,338.51,338.2,338.51,23172.0,328.0943,328.1815,327.881,328.1815,23172.0
2024-05-20 14:50:00,338.48,338.67,338.18,338.18,20752.0,328.1524,328.3366,327.8616,327.8616,20752.0
2024-05-20 15:00:00,338.16,338.63,338.14,338.63,32341.0,327.8422,328.2978,327.8228,328.2978,32341.0
2024-05-20 15:10:00,338.59,338.78,338.5,338.55,23990.0,328.2591,328.4433,328.1718,328.2203,23990.0
2024-05-20 15:20:00,338.54,338.57,338.09,338.39,33359.0,328.2106,328.2397,327.7743,328.0652,33359.0
2024-05-20 15:30:00,338.4,338.45,337.97,338.19,39951.0,328.0749,328.1233,327.658,327.8713,39951.0
2024-05-20 15:40:00,338.16,338.16,337.65,337.73,66047.0,327.8422,327.8422,327.3477,327.4253,66047.0
2024-05-20 15:50:00,337.77,338.16,337.54,337.92,225669.0,327.4641,327.8422,327.2411,327.6095,225669.0
2024-05-21 09:30:00,339.0,339.0,332.57,332.6,163361.0,328.6566,328.6566,322.4227,322.4518,163361.0
2024-05-21 09:40:00,332.71,334.58,332.32,333.79,100656.0,322.5585,324.3714,322.1804,323.6055,100656.0
2024-05-21 09:50:00,333.8,334.77,333.79,334.38,61703.0,323.6152,324.5556,323.6055,324.1775,61703.0
2024-05-21 10:00:00,334.37,335.84,334.28,334.73,72313.0,324.1678,325.593,324.0806,324.5168,72313.0
2024-05-21 10:10:00,334.73,335.22,334.03,335.22,34665.0,324.5168,324.9919,323.8382,324.9919,34665.0
2024-05-21 10:20:00,335.14,335.41,334.1,334.41,108698.0,324.9143,325.1761,323.9061,324.2066,108698.0
2024-05-21 10:30:00,334.27,334.38,333.25,333.43,50712.0,324.0709,324.1775,323.082,323.2565,50712.0
2024-05-21 10:40:00,333.46,334.83,333.32,334.77,57588.0,323.2856,324.6138,323.1499,324.5556,57588.0
2024-05-21 10:50:00,334.83,334.99,333.91,334.74,27490.0,324.6138,324.7689,323.7219,324.5265,27490.0
2024-05-21 11:00:00,334.74,334.8,333.78,333.88,24894.0,324.5265,324.5847,323.5958,323.6928,24894.0
2024-05-21 11:10:00,333.89,334.29,333.89,334.11,42319.0,323.7025,324.0903,323.7025,323.9158,42319.0
2024-05-21 11:20:00,334.04,334.17,333.89,333.97,17093.0,323.8479,323.9739,323.7025,323.78,17093.0
2024-05-21 11:30:00,334.0,334.05,333.48,333.62,25629.0,323.8091,323.8576,323.305,323.4407,25629.0
2024-05-21 11:40:00,333.5,334.0,333.36,333.81,18370.0,323.3244,323.8091,323.1886,323.6249,18370.0
2024-05-21 11:50:00,333.85,333.94,333.67,333.7,20170.0,323.6637,323.7509,323.4892,323.5183,20170.0
2024-05-21 12:00:00,333.74,333.88,332.88,332.98,36053.0,323.557,323.6928,322.7233,322.8202,36053.0
2024-05-21 12:10:00,333.07,333.46,333.0,333.2,18315.0,322.9075,323.2856,322.8396,323.0335,18315.0
2024-05-21 12:20:00,333.23,333.23,332.89,333.08,31052.0,323.0626,323.0626,322.733,322.9172,31052.0
2024-05-21 12:30:00,333.1,333.24,332.86,332.9,47764.0,322.9366,323.0723,322.7039,322.7427,47764.0
2024-05-21 12:40:00,332.91,333.61,332.87,333.54,43074.0,322.7524,323.431,322.7136,323.3632,43074.0
2024-05-21 12:50:00,333.56,333.68,333.09,333.15,24712.0,323.3825,323.4989,322.9269,322.9851,24712.0
2024-05-21 13:00:00,333.12,333.56,333.11,333.37,27952.0,322.956,323.3825,322.9463,323.1983,27952.0
2024-05-21 13:10:00,333.37,333.47,333.2,333.44,17575.0,323.1983,323.2953,323.0335,323.2662,17575.0
2024-05-21 13:20:00,333.42,333.43,333.06,333.2,16790.0,323.2468,323.2565,322.8978,323.0335,16790.0
2024-05-21 13:30:00,333.2,333.4,333.13,333.4,14233.0,323.0335,323.2274,322.9657,323.2274,14233.0
2024-05-21 13:40:00,333.43,333.77,333.37,333.39,22364.0,323.2565,323.5861,323.1983,323.2177,22364.0
2024-05-21 13:50:00,333.41,333.75,333.38,333.71,25354.0,323.2371,323.5667,323.208,323.528,25354.0
2024-05-21 14:00:00,333.73,333.75,333.34,333.42,17184.0,323.5474,323.5667,323.1693,323.2468,17184.0
2024-05-21 14:10:00,333.45,333.59,333.24,333.57,24854.0,323.2759,323.4116,323.0723,323.3922,24854.0
2024-05-21 14:20:00,333.6,333.78,333.45,333.57,38737.0,323.4213,323.5958,323.2759,323.3922,38737.0
2024-05-21 14:30:00,333.6,333.77,333.55,333.75,30561.0,323.4213,323.5861,323.3728,323.5667,30561.0
2024-05-21 14:40:00,333.78,334.02,333.68,334.01,19087.0,323.5958,323.8285,323.4989,323.8188,19087.0
2024-05-21 14:50:00,334.0,334.03,333.86,333.95,19337.0,323.8091,323.8382,323.6734,323.7606,19337.0
2024-05-21 15:00:00,333.94,333.96,333.57,333.83,81867.0,323.7509,323.7703,323.3922,323.6443,81867.0
2024-05-21 15:10:00,333.86,334.67,333.83,334.59,50487.0,323.6734,324.4587,323.6443,324.3811,50487.0
2024-05-21 15:20:00,334.64,335.06,334.38,335.05,39751.0,324.4296,324.8368,324.1775,324.8271,39751.0
2024-05-21 15:30:00,335.01,335.64,334.93,335.55,42465.0,324.7883,325.3991,324.7107,325.3118,42465.0
2024-05-21 15:40:00,335.55,335.8,335.37,335.75,42097.0,325.3118,325.5542,325.1373,325.5057,42097.0
2024-05-21 15:50:00,335.7,336.38,335.46,336.19,193018.0,325.4572,326.1165,325.2246,325.9323,193018.0
2024-05-22 09:30:00,334.66,334.91,333.27,334.34,131283.0,324.449,324.6914,323.1014,324.1387,131283.0
2024-05-22 09:40:00,334.4,335.25,334.06,334.27,36887.0,324.1969,325.021,323.8673,324.0709,36887.0
2024-05-22 09:50:00,334.2,334.34,333.33,333.33,61632.0,324.003,324.1387,323.1596,323.1596,61632.0
2024-05-22 10:00:00,333.3,333.34,331.86,332.68,64618.0,323.1305,323.1693,321.7344,322.5294,64618.0
2024-05-22 10:10:00,332.78,333.83,332.78,333.72,26490.0,322.6263,323.6443,322.6263,323.5377,26490.0
2024-05-22 10:20:00,333.7,334.27,333.39,334.19,34450.0,323.5183,324.0709,323.2177,323.9933,34450.0
2024-05-22 10:30:00,334.19,334.2,333.26,333.32,68086.0,323.9933,324.003,323.0917,323.1499,68086.0
2024-05-22 10:40:00,333.35,333.44,333.02,333.38,34560.0,323.1789,323.2662,322.859,323.208,34560.0
2024-05-22 10:50:00,333.43,333.5,332.87,332.87,40280.0,323.2565,323.3244,322.7136,322.7136,40280.0
2024-05-22 11:00:00,332.86,333.55,332.86,333.13,44241.0,322.7039,323.3728,322.7039,322.9657,44241.0
2024-05-22 11:10:00,333.17,333.17,332.6,332.77,28838.0,323.0044,323.0044,322.4518,322.6166,28838.0
2024-05-22 11:20:00,332.78,333.12,332.78,333.03,18785.0,322.6263,322.956,322.6263,322.8687,18785.0
2024-05-22 11:30:00,333.03,333.14,332.62,332.65,33529.0,322.8687,322.9754,322.4712,322.5003,33529.0
2024-05-22 11:40:00,332.63,332.84,332.55,332.78,23035.0,322.4809,322.6845,322.4034,322.6263,23035.0
2024-05-22 11:50:00,332.66,332.69,332.29,332.44,26656.0,322.51,322.5391,322.1513,322.2967,26656.0
2024-05-22 12:00:00,332.46,332.66,332.11,332.23,27738.0,322.3161,322.51,321.9768,322.0931,27738.0
2024-05-22 12:10:00,332.28,332.66,332.17,332.37,26660.0,322.1416,322.51,322.035,322.2289,26660.0
2024-05-22 12:20:00,332.32,332.45,332.08,332.45,19515.0,322.1804,322.3064,321.9477,322.3064,19515.0
2024-05-22 12:30:00,332.49,332.73,332.41,332.72,14807.0,322.3452,322.5779,322.2676,322.5682,14807.0
2024-05-22 12:40:00,332.72,332.98,332.47,332.89,18536.0,322.5682,322.8202,322.3258,322.733,18536.0
2024-05-22 12:50:00,332.88,333.02,332.65,332.97,19302.0,322.7233,322.859,322.5003,322.8105,19302.0
2024-05-22 13:00:00,333.01,333.22,332.75,332.79,24279.0,322.8493,323.0529,322.5973,322.636,24279.0
2024-05-22 13:10:00,332.81,332.86,332.46,332.52,19478.0,322.6554,322.7039,322.3161,322.3743,19478.0
2024-05-22 13:20:00,332.5,332.52,331.44,331.55,71919.0,322.3549,322.3743,321.3272,321.4339,71919.0
2024-05-22 13:30:00,331.53,331.75,331.0,331.24,41913.0,321.4145,321.6278,320.9007,321.1333,41913.0
2024-05-22 13:40:00,331.28,331.6,330.98,331.47,38591.0,321.1721,321.4823,320.8813,321.3563,38591.0
2024-05-22 13:50:00,331.54,331.57,331.27,331.39,17206.0,321.4242,321.4533,321.1624,321.2788,17206.0
2024-05-22 14:00:00,331.35,331.35,330.35,330.75,35886.0,321.24,321.24,320.2705,320.6583,35886.0
2024-05-22 14:10:00,330.73,330.75,330.15,330.45,27177.0,320.6389,320.6583,320.0766,320.3674,27177.0
2024-05-22 14:20:00,330.41,330.54,329.57,329.57,33632.0,320.3287,320.4547,319.5143,319.5143,33632.0
2024-05-22 14:30:00,329.59,329.79,329.32,329.61,20093.0,319.5337,319.7276,319.2719,319.5531,20093.0
2024-05-22 14:40:00,329.56,329.76,329.35,329.64,34532.0,319.5046,319.6985,319.301,319.5821,34532.0
2024-05-22 14:50:00,329.65,329.83,329.38,329.79,40997.0,319.5918,319.7664,319.3301,319.7276,40997.0
2024-05-22 15:00:00,329.79,330.13,329.71,329.79,28006.0,319.7276,320.0572,319.65,319.7276,28006.0
2024-05-22 15:10:00,329.76,329.79,329.16,329.33,31382.0,319.6985,319.7276,319.1168,319.2816,31382.0
2024-05-22 15:20:00,329.31,329.69,329.27,329.35,31419.0,319.2622,319.6306,319.2234,319.301,31419.0
2024-05-22 15:30:00,329.42,329.71,329.14,329.16,38012.0,319.3689,319.65,319.0974,319.1168,38012.0
2024-05-22 15:40:00,329.13,329.32,328.94,329.11,46272.0,319.0877,319.2719,318.9035,319.0683,46272.0
2024-05-22 15:50:00,329.08,330.66,328.93,330.61,219575.0,319.0392,320.571,318.8938,320.5226,219575.0
2024-05-23 09:30:00,331.25,331.25,328.11,329.05,90741.0,321.143,321.143,318.0988,319.0101,90741.0
2024-05-23 09:40:00,329.1,329.99,328.34,328.46,26204.0,319.0586,319.9215,318.3218,318.4382,26204.0
2024-05-23 09:50:00,328.46,328.58,327.59,327.81,29737.0,318.4382,318.5545,317.5947,317.808,29737.0
2024-05-23 10:00:00,327.83,327.98,327.01,327.03,37812.0,317.8274,317.9728,317.0324,317.0518,37812.0
2024-05-23 10:10:00,327.18,328.01,327.06,327.92,45999.0,317.1972,318.0019,317.0809,317.9146,45999.0
2024-05-23 10:20:00,327.97,328.19,326.89,327.3,44943.0,317.9631,318.1764,316.9161,317.3135,44943.0
2024-05-23 10:30:00,327.27,327.36,326.55,327.23,29552.0,317.2845,317.3717,316.5864,317.2457,29552.0
2024-05-23 10:40:00,327.25,327.84,327.25,327.43,16130.0,317.2651,317.8371,317.2651,317.4396,16130.0
2024-05-23 10:50:00,327.44,328.27,327.17,328.25,18310.0,317.4493,318.2539,317.1875,318.2346,18310.0
2024-05-23 11:00:00,328.2,328.44,327.94,328.41,34360.0,318.1861,318.4188,317.934,318.3897,34360.0
2024-05-23 11:10:00,328.41,328.45,327.58,327.58,24240.0,318.3897,318.4285,317.585,317.585,24240.0
2024-05-23 11:20:00,327.66,327.95,327.63,327.74,23268.0,317.6626,317.9437,317.6335,317.7401,23268.0
2024-05-23 11:30:00,327.79,328.44,327.78,328.1,18784.0,317.7886,318.4188,317.7789,318.0891,18784.0
2024-05-23 11:40:00,328.12,328.2,327.7,327.84,16226.0,318.1085,318.1861,317.7013,317.8371,16226.0
2024-05-23 11:50:00,327.81,328.34,327.73,327.93,15961.0,317.808,318.3218,317.7304,317.9243,15961.0
2024-05-23 12:00:00,327.88,328.25,327.84,328.17,13179.0,317.8758,318.2346,317.8371,318.157,13179.0
2024-05-23 12:10:00,328.22,328.4,328.01,328.36,22524.0,318.2055,318.38,318.0019,318.3412,22524.0
2024-05-23 12:20:00,328.38,329.11,328.36,329.04,18783.0,318.3606,319.0683,318.3412,319.0005,18783.0
2024-05-23 12:30:00,328.98,329.1,328.68,328.91,22699.0,318.9423,319.0586,318.6514,318.8744,22699.0
2024-05-23 12:40:00,328.9,328.93,328.36,328.5,24980.0,318.8647,318.8938,318.3412,318.4769,24980.0
2024-05-23 12:50:00,328.57,328.65,327.83,327.83,20803.0,318.5448,318.6224,317.8274,317.8274,20803.0
2024-05-23 13:00:00,327.88,327.93,327.62,327.81,7963.0,317.8758,317.9243,317.6238,317.808,7963.0
2024-05-23 13:10:00,327.87,328.3,327.8,327.88,19439.0,317.8662,318.283,317.7983,317.8758,19439.0
2024-05-23 13:20:00,328.0,328.03,327.58,327.98,14335.0,317.9922,318.0213,317.585,317.9728,14335.0
2024-05-23 13:30:00,327.96,327.96,327.33,327.46,26224.0,317.9534,317.9534,317.3426,317.4687,26224.0
2024-05-23 13:40:00,327.61,327.95,327.26,327.48,30952.0,317.6141,317.9437,317.2748,317.4881,30952.0
2024-05-23 13:50:00,327.44,327.52,326.89,327.04,21372.0,317.4493,317.5268,316.9161,317.0615,21372.0
2024-05-23 14:00:00,327.03,327.05,326.22,326.63,27858.0,317.0518,317.0712,316.2665,316.664,27858.0
2024-05-23 14:10:00,326.63,326.71,325.99,326.03,24350.0,316.664,316.7415,316.0435,316.0823,24350.0
2024-05-23 14:20:00,326.06,326.98,326.06,326.5,24383.0,316.1114,317.0033,316.1114,316.538,24383.0
2024-05-23 14:30:00,326.41,326.91,326.33,326.83,15714.0,316.4507,316.9354,316.3731,316.8579,15714.0
2024-05-23 14:40:00,326.86,327.1,326.59,326.73,14176.0,316.887,317.1196,316.6252,316.7609,14176.0
2024-05-23 14:50:00,326.75,327.0,326.58,326.99,16605.0,316.7803,317.0227,316.6155,317.013,16605.0
2024-05-23 15:00:00,326.96,327.31,326.87,327.13,30413.0,316.9839,317.3232,316.8967,317.1487,30413.0
2024-05-23 15:10:00,327.14,327.46,326.92,327.28,31972.0,317.1584,317.4687,316.9451,317.2942,31972.0
2024-05-23 15:20:00,327.31,327.57,326.96,327.05,24200.0,317.3232,317.5753,316.9839,317.0712,24200.0
2024-05-23 15:30:00,327.02,327.41,326.83,326.93,26581.0,317.0421,317.4202,316.8579,316.9548,26581.0
2024-05-23 15:40:00,326.88,327.1,326.47,327.0,42352.0,316.9064,317.1196,316.5089,317.0227,42352.0
2024-05-23 15:50:00,327.04,327.28,326.53,326.92,156785.0,317.0615,317.2942,316.567,316.9451,156785.0
2024-05-24 09:30:00,326.39,327.04,325.22,326.85,111622.0,316.4313,317.0615,315.297,316.8773,111622.0
2024-05-24 09:40:00,326.96,327.54,326.03,326.69,55974.0,316.9839,317.5462,316.0823,316.7222,55974.0
2024-05-24 09:50:00,326.67,326.74,325.85,325.86,47943.0,316.7028,316.7706,315.9078,315.9175,47943.0
2024-05-24 10:00:00,325.95,326.94,325.95,326.1,36127.0,316.0047,316.9645,316.0047,316.1502,36127.0
2024-05-24 10:10:00,326.17,326.49,325.92,325.92,20952.0,316.218,316.5283,315.9757,315.9757,20952.0
2024-05-24 10:20:00,325.98,326.52,325.97,326.34,19386.0,316.0338,316.5573,316.0241,316.3828,19386.0
2024-05-24 10:30:00,326.28,326.38,325.64,325.84,29543.0,316.3247,316.4216,315.7042,315.8981,29543.0
2024-05-24 10:40:00,325.76,325.97,325.43,325.85,26841.0,315.8205,316.0241,315.5006,315.9078,26841.0
2024-05-24 10:50:00,325.88,326.33,325.88,326.17,30058.0,315.9369,316.3731,315.9369,316.218,30058.0
2024-05-24 11:00:00,326.25,326.77,326.1,326.36,19543.0,316.2956,316.7997,316.1502,316.4022,19543.0
2024-05-24 11:10:00,326.42,326.76,326.29,326.36,27736.0,316.4604,316.79,316.3344,316.4022,27736.0
2024-05-24 11:20:00,326.36,326.53,326.17,326.47,29172.0,316.4022,316.567,316.218,316.5089,29172.0
2024-05-24 11:30:00,326.41,326.54,325.89,325.95,26181.0,316.4507,316.5767,315.9466,316.0047,26181.0
2024-05-24 11:40:00,325.96,326.16,325.87,326.01,28509.0,316.0144,316.2083,315.9272,316.0629,28509.0
2024-05-24 11:50:00,326.05,326.42,326.02,326.38,20256.0,316.1017,316.4604,316.0726,316.4216,20256.0
2024-05-24 12:00:00,326.34,326.54,326.14,326.52,14366.0,316.3828,316.5767,316.1889,316.5573,14366.0
2024-05-24 12:10:00,326.5,326.63,326.34,326.46,17578.0,316.538,316.664,316.3828,316.4992,17578.0
2024-05-24 12:20:00,326.46,326.78,326.46,326.61,15798.0,316.4992,316.8094,316.4992,316.6446,15798.0
2024-05-24 12:30:00,326.6,326.63,326.2,326.25,12799.0,316.6349,316.664,316.2471,316.2956,12799.0
2024-05-24 12:40:00,326.21,326.36,326.11,326.29,21061.0,316.2568,316.4022,316.1599,316.3344,21061.0
2024-05-24 12:50:00,326.12,326.34,326.05,326.08,12133.0,316.1695,316.3828,316.1017,316.1308,12133.0
2024-05-24 13:00:00,326.14,326.17,325.82,325.85,16254.0,316.1889,316.218,315.8787,315.9078,16254.0
2024-05-24 13:10:00,325.85,326.33,325.84,326.27,15066.0,315.9078,316.3731,315.8981,316.315,15066.0
2024-05-24 13:20:00,326.28,326.48,326.22,326.24,20110.0,316.3247,316.5186,316.2665,316.2859,20110.0
2024-05-24 13:30:00,326.22,326.24,325.94,325.98,30259.0,316.2665,316.2859,315.995,316.0338,30259.0
2024-05-24 13:40:00,325.98,326.03,325.8,325.9,18444.0,316.0338,316.0823,315.8593,315.9563,18444.0
2024-05-24 13:50:00,325.89,325.95,325.63,325.64,10117.0,315.9466,316.0047,315.6945,315.7042,10117.0
2024-05-24 14:00:00,325.66,326.0,325.55,325.88,10213.0,315.7236,316.0532,315.6169,315.9369,10213.0
2024-05-24 14:10:00,325.75,325.97,325.62,325.87,10494.0,315.8108,316.0241,315.6848,315.9272,10494.0
2024-05-24 14:20:00,325.84,325.84,325.56,325.57,15424.0,315.8981,315.8981,315.6266,315.6363,15424.0
2024-05-24 14:30:00,325.59,325.85,325.52,325.74,15274.0,315.6557,315.9078,315.5879,315.8011,15274.0
2024-05-24 14:40:00,325.76,325.79,325.64,325.67,9347.0,315.8205,315.8496,315.7042,315.7333,9347.0
2024-05-24 14:50:00,325.62,325.65,325.37,325.37,19783.0,315.6848,315.7139,315.4424,315.4424,19783.0
2024-05-24 15:00:00,325.35,325.44,324.8,325.01,65626.0,315.423,315.5103,314.8898,315.0934,65626.0
2024-05-24 15:10:00,324.99,325.33,324.95,325.28,37686.0,315.074,315.4037,315.0352,315.3552,37686.0
2024-05-24 15:20:00,325.26,325.26,324.92,324.95,16431.0,315.3358,315.3358,315.0062,315.0352,16431.0
2024-05-24 15:30:00,324.93,325.25,324.84,325.0,37313.0,315.0159,315.3261,314.9286,315.0837,37313.0
2024-05-24 15:40:00,324.95,324.97,324.42,324.52,38100.0,315.0352,315.0546,314.5214,314.6184,38100.0
2024-05-24 15:50:00,324.55,325.24,324.55,325.1,107845.0,314.6475,315.3164,314.6475,315.1807,107845.0
2024-05-28 09:30:00,325.39,326.3,324.48,326.27,110694.0,315.4618,316.3441,314.5796,316.315,110694.0
2024-05-28 09:40:00,326.32,328.8,326.18,328.34,57448.0,316.3634,318.7678,316.2277,318.3218,57448.0
2024-05-28 09:50:00,328.35,329.25,328.28,329.06,68823.0,318.3315,319.204,318.2636,319.0198,68823.0
2024-05-28 10:00:00,329.14,329.63,328.52,328.79,91351.0,319.0974,319.5725,318.4963,318.7581,91351.0
2024-05-28 10:10:00,328.75,330.99,328.32,329.94,63865.0,318.7193,320.891,318.3024,319.873,63865.0
2024-05-28 10:20:00,330.06,330.06,329.24,329.51,22046.0,319.9893,319.9893,319.1944,319.4561,22046.0
2024-05-28 10:30:00,329.49,329.5,328.59,328.72,28689.0,319.4367,319.4464,318.5642,318.6902,28689.0
2024-05-28 10:40:00,328.68,329.56,328.62,329.33,32662.0,318.6514,319.5046,318.5933,319.2816,32662.0
2024-05-28 10:50:00,329.4,329.61,328.79,328.95,31683.0,319.3495,319.5531,318.7581,318.9132,31683.0
2024-05-28 11:00:00,328.98,329.05,328.32,329.01,22266.0,318.9423,319.0101,318.3024,318.9714,22266.0
2024-05-28 11:10:00,328.95,329.22,328.63,329.09,38514.0,318.9132,319.175,318.603,319.0489,38514.0
2024-05-28 11:20:00,329.07,329.14,328.77,328.77,19818.0,319.0295,319.0974,318.7387,318.7387,19818.0
2024-05-28 11:30:00,328.75,328.84,328.34,328.69,21923.0,318.7193,318.8066,318.3218,318.6611,21923.0
2024-05-28 11:40:00,328.69,329.12,328.41,328.52,34155.0,318.6611,319.078,318.3897,318.4963,34155.0
2024-05-28 11:50:00,328.52,328.66,328.33,328.38,19771.0,318.4963,318.632,318.3121,318.3606,19771.0
2024-05-28 12:00:00,328.39,328.39,327.73,327.82,18738.0,318.3703,318.3703,317.7304,317.8177,18738.0
2024-05-28 12:10:00,327.86,328.6,327.86,328.34,22253.0,317.8565,318.5739,317.8565,318.3218,22253.0
2024-05-28 12:20:00,328.28,328.46,328.1,328.27,16261.0,318.2636,318.4382,318.0891,318.2539,16261.0
2024-05-28 12:30:00,328.28,328.78,328.07,328.71,29269.0,318.2636,318.7484,318.0601,318.6805,29269.0
2024-05-28 12:40:00,328.66,328.86,328.47,328.57,18309.0,318.632,318.8259,318.4478,318.5448,18309.0
2024-05-28 12:50:00,328.54,328.7,328.16,328.25,20569.0,318.5157,318.6708,318.1473,318.2346,20569.0
2024-05-28 13:00:00,328.22,328.32,327.71,328.25,22437.0,318.2055,318.3024,317.711,318.2346,22437.0
2024-05-28 13:10:00,328.25,328.55,328.24,328.5,27264.0,318.2346,318.5254,318.2249,318.4769,27264.0
2024-05-28 13:20:00,328.51,328.53,328.29,328.43,24408.0,318.4866,318.506,318.2733,318.4091,24408.0
2024-05-28 13:30:00,328.43,328.85,328.24,328.47,18930.0,318.4091,318.8163,318.2249,318.4478,18930.0
2024-05-28 13:40:00,328.47,328.47,327.88,327.9,28166.0,318.4478,318.4478,317.8758,317.8952,28166.0
2024-05-28 13:50:00,327.9,328.09,327.6,328.07,30051.0,317.8952,318.0794,317.6044,318.0601,30051.0
2024-05-28 14:00:00,328.07,328.26,327.92,328.14,22081.0,318.0601,318.2443,317.9146,318.1279,22081.0
2024-05-28 14:10:00,328.14,328.37,328.0,328.07,26543.0,318.1279,318.3509,317.9922,318.0601,26543.0
2024-05-28 14:20:00,328.07,328.08,327.16,327.33,31329.0,318.0601,318.0697,317.1778,317.3426,31329.0
2024-05-28 14:30:00,327.34,327.34,326.81,327.1,29730.0,317.3523,317.3523,316.8385,317.1196,29730.0
2024-05-28 14:40:00,327.1,327.61,327.1,327.59,32550.0,317.1196,317.6141,317.1196,317.5947,32550.0
2024-05-28 14:50:00,327.65,328.32,327.47,328.14,25650.0,317.6529,318.3024,317.4784,318.1279,25650.0
2024-05-28 15:00:00,328.16,328.34,328.08,328.3,32163.0,318.1473,318.3218,318.0697,318.283,32163.0
2024-05-28 15:10:00,328.3,328.33,327.88,328.09,33059.0,318.283,318.3121,317.8758,318.0794,33059.0
2024-05-28 15:20:00,328.09,328.28,327.52,327.99,37931.0,318.0794,318.2636,317.5268,317.9825,37931.0
2024-05-28 15:30:00,328.02,328.39,327.98,328.14,48053.0,318.0116,318.3703,317.9728,318.1279,48053.0
2024-05-28 15:40:00,328.11,328.23,327.91,328.13,52331.0,318.0988,318.2152,317.9049,318.1182,52331.0
2024-05-28 15:50:00,328.11,328.92,327.97,328.73,196856.0,318.0988,318.8841,317.9631,318.6999,196856.0
2024-05-29 09:30:00,326.53,326.79,324.88,325.51,100701.0,316.567,316.8191,314.9674,315.5782,100701.0
2024-05-29 09:40:00,325.52,325.52,324.32,324.54,50962.0,315.5879,315.5879,314.4245,314.6378,50962.0
2024-05-29 09:50:00,324.45,325.06,324.38,325.04,47405.0,314.5505,315.1419,314.4826,315.1225,47405.0
2024-05-29 10:00:00,325.05,325.57,324.52,324.96,73189.0,315.1322,315.6363,314.6184,315.0449,73189.0
2024-05-29 10:10:00,324.92,324.99,323.8,323.86,54123.0,315.0062,315.074,313.9203,313.9785,54123.0
2024-05-29 10:20:00,323.82,324.58,323.82,324.46,46830.0,313.9397,314.6765,313.9397,314.5602,46830.0
2024-05-29 10:30:00,324.55,325.0,324.4,324.71,36622.0,314.6475,315.0837,314.502,314.8026,36622.0
2024-05-29 10:40:00,324.71,324.71,323.77,324.33,28831.0,314.8026,314.8026,313.8913,314.4342,28831.0
2024-05-29 10:50:00,324.36,324.4,324.0,324.17,27426.0,314.4632,314.502,314.1142,314.279,27426.0
2024-05-29 11:00:00,324.13,324.8,323.82,324.53,23988.0,314.2403,314.8898,313.9397,314.6281,23988.0
2024-05-29 11:10:00,324.46,324.6,324.18,324.56,33419.0,314.5602,314.6959,314.2887,314.6571,33419.0
2024-05-29 11:20:00,324.57,325.12,324.57,324.85,35248.0,314.6668,315.2001,314.6668,314.9383,35248.0
2024-05-29 11:30:00,324.91,325.3,324.81,325.3,22156.0,314.9965,315.3746,314.8995,315.3746,22156.0
2024-05-29 11:40:00,325.29,325.32,325.0,325.1,29519.0,315.3649,315.394,315.0837,315.1807,29519.0
2024-05-29 11:50:00,325.14,325.33,324.99,325.07,34987.0,315.2194,315.4037,315.074,315.1516,34987.0
2024-05-29 12:00:00,325.04,325.26,324.77,325.23,32267.0,315.1225,315.3358,314.8607,315.3067,32267.0
2024-05-29 12:10:00,325.22,325.76,325.15,325.68,31964.0,315.297,315.8205,315.2291,315.743,31964.0
2024-05-29 12:20:00,325.69,325.91,325.36,325.48,38212.0,315.7527,315.966,315.4327,315.5491,38212.0
2024-05-29 12:30:00,325.49,325.65,325.29,325.5,63869.0,315.5588,315.7139,315.3649,315.5685,63869.0
2024-05-29 12:40:00,325.45,325.9,325.34,325.86,27908.0,315.52,315.9563,315.4133,315.9175,27908.0
2024-05-29 12:50:00,325.87,326.05,325.75,325.81,26334.0,315.9272,316.1017,315.8108,315.869,26334.0
2024-05-29 13:00:00,325.81,325.86,325.26,325.5,31664.0,315.869,315.9175,315.3358,315.5685,31664.0
2024-05-29 13:10:00,325.5,325.57,324.94,325.16,37374.0,315.5685,315.6363,315.0256,315.2388,37374.0
2024-05-29 13:20:00,325.17,325.84,325.17,325.84,28878.0,315.2485,315.8981,315.2485,315.8981,28878.0
2024-05-29 13:30:00,325.77,325.77,325.26,325.44,39742.0,315.8302,315.8302,315.3358,315.5103,39742.0
2024-05-29 13:40:00,325.44,325.47,325.01,325.16,39312.0,315.5103,315.5394,315.0934,315.2388,39312.0
2024-05-29 13:50:00,325.18,325.35,325.05,325.14,32682.0,315.2582,315.423,315.1322,315.2194,32682.0
2024-05-29 14:00:00,325.15,325.33,325.02,325.15,28997.0,315.2291,315.4037,315.1031,315.2291,28997.0
2024-05-29 14:10:00,325.15,325.2,324.96,325.11,45909.0,315.2291,315.2776,315.0449,315.1904,45909.0
2024-05-29 14:20:00,325.11,325.4,325.0,325.03,38357.0,315.1904,315.4715,315.0837,315.1128,38357.0
2024-05-29 14:30:00,325.07,325.15,324.95,325.01,36280.0,315.1516,315.2291,315.0352,315.0934,36280.0
2024-05-29 14:40:00,325.0,325.25,324.88,325.0,46471.0,315.0837,315.3261,314.9674,315.0837,46471.0
2024-05-29 14:50:00,325.01,325.27,324.93,325.03,30622.0,315.0934,315.3455,315.0159,315.1128,30622.0
2024-05-29 15:00:00,325.09,325.43,324.92,325.25,26274.0,315.171,315.5006,315.0062,315.3261,26274.0
2024-05-29 15:10:00,325.27,325.63,325.04,325.58,32720.0,315.3455,315.6945,315.1225,315.646,32720.0
2024-05-29 15:20:00,325.56,326.02,325.56,325.8,32450.0,315.6266,316.0726,315.6266,315.8593,32450.0
2024-05-29 15:30:00,325.8,325.94,325.55,325.91,30762.0,315.8593,315.995,315.6169,315.966,30762.0
2024-05-29 15:40:00,325.88,325.99,325.71,325.72,34941.0,315.9369,316.0435,315.7721,315.7818,34941.0
2024-05-29 15:50:00,325.73,326.08,325.56,325.96,175124.0,315.7914,316.1308,315.6266,316.0144,175124.0
2024-05-30 09:30:00,326.26,328.28,325.7,327.48,112529.0,318.4673,320.439,317.9207,319.6581,112529.0
2024-05-30 09:40:00,327.61,327.63,325.91,325.96,36278.0,319.785,319.8046,318.1256,318.1744,36278.0
2024-05-30 09:50:00,326.02,327.37,325.99,327.25,20175.0,318.233,319.5508,318.2037,319.4336,20175.0
2024-05-30 10:00:00,327.27,327.46,326.49,326.83,23800.0,319.4532,319.6386,318.6918,319.0237,23800.0
2024-05-30 10:10:00,326.86,326.98,326.11,326.25,42522.0,319.0529,319.1701,318.3209,318.4575,42522.0
2024-05-30 10:20:00,326.32,327.0,326.14,326.9,22880.0,318.5258,319.1896,318.3501,319.092,22880.0
2024-05-30 10:30:00,326.94,327.59,326.55,327.47,18883.0,319.131,319.7655,318.7503,319.6484,18883.0
2024-05-30 10:40:00,327.54,327.85,327.31,327.6,19551.0,319.7167,320.0193,319.4922,319.7753,19551.0
2024-05-30 10:50:00,327.57,327.84,327.29,327.75,22001.0,319.746,320.0095,319.4727,319.9217,22001.0
2024-05-30 11:00:00,327.74,328.33,327.59,328.33,35932.0,319.9119,320.4878,319.7655,320.4878,35932.0
2024-05-30 11:10:00,328.33,328.52,327.82,328.49,22334.0,320.4878,320.6733,319.99,320.644,22334.0
2024-05-30 11:20:00,328.53,328.73,328.24,328.34,26466.0,320.6831,320.8783,320.4,320.4976,26466.0
2024-05-30 11:30:00,328.39,328.7,328.28,328.36,24665.0,320.5464,320.849,320.439,320.5171,24665.0
2024-05-30 11:40:00,328.43,328.56,328.14,328.36,13175.0,320.5854,320.7123,320.3024,320.5171,13175.0
2024-05-30 11:50:00,328.35,328.47,328.07,328.32,25099.0,320.5074,320.6245,320.234,320.4781,25099.0
2024-05-30 12:00:00,328.35,328.75,328.2,328.66,19672.0,320.5074,320.8978,320.3609,320.81,19672.0
2024-05-30 12:10:00,328.67,328.76,328.19,328.45,16213.0,320.8197,320.9076,320.3512,320.605,16213.0
2024-05-30 12:20:00,328.37,328.56,328.22,328.22,13375.0,320.5269,320.7123,320.3805,320.3805,13375.0
2024-05-30 12:30:00,328.22,328.74,328.06,328.69,21792.0,320.3805,320.888,320.2243,320.8392,21792.0
2024-05-30 12:40:00,328.63,329.0,328.63,328.95,20176.0,320.7807,321.1418,320.7807,321.093,20176.0
2024-05-30 12:50:00,328.95,329.42,328.95,329.37,23550.0,321.093,321.5518,321.093,321.503,23550.0
2024-05-30 13:00:00,329.35,329.66,329.12,329.42,18969.0,321.4835,321.7861,321.259,321.5518,18969.0
2024-05-30 13:10:00,329.45,329.65,329.32,329.38,22872.0,321.5811,321.7763,321.4542,321.5128,22872.0
2024-05-30 13:20:00,329.44,329.79,329.39,329.75,27703.0,321.5713,321.913,321.5225,321.8739,27703.0
2024-05-30 13:30:00,329.75,330.0,329.66,329.83,30087.0,321.8739,322.1179,321.7861,321.952,30087.0
2024-05-30 13:40:00,329.82,330.22,329.72,329.76,22739.0,321.9422,322.3327,321.8446,321.8837,22739.0
2024-05-30 13:50:00,329.7,329.79,329.56,329.74,17514.0,321.8251,321.913,321.6885,321.8642,17514.0
2024-05-30 14:00:00,329.75,329.77,329.2,329.32,15006.0,321.8739,321.8934,321.3371,321.4542,15006.0
2024-05-30 14:10:00,329.25,329.36,328.62,329.0,22956.0,321.3859,321.4932,320.7709,321.1418,22956.0
2024-05-30 14:20:00,329.01,329.14,328.73,329.14,15415.0,321.1516,321.2785,320.8783,321.2785,15415.0
2024-05-30 14:30:00,329.16,329.18,328.67,328.67,15256.0,321.298,321.3175,320.8197,320.8197,15256.0
2024-05-30 14:40:00,328.77,329.14,328.71,329.0,17022.0,320.9173,321.2785,320.8588,321.1418,17022.0
2024-05-30 14:50:00,329.05,329.12,328.84,328.95,14717.0,321.1906,321.259,320.9857,321.093,14717.0
2024-05-30 15:00:00,328.97,329.23,328.8,329.12,21462.0,321.1125,321.3663,320.9466,321.259,21462.0
2024-05-30 15:10:00,329.05,329.21,328.96,328.98,24442.0,321.1906,321.3468,321.1028,321.1223,24442.0
2024-05-30 15:20:00,329.01,329.32,328.74,329.32,33960.0,321.1516,321.4542,320.888,321.4542,33960.0
2024-05-30 15:30:00,329.36,329.51,328.96,329.0,29219.0,321.4932,321.6396,321.1028,321.1418,29219.0
2024-05-30 15:40:00,328.97,329.3,328.23,328.41,53386.0,321.1125,321.4347,320.3902,320.5659,53386.0
2024-05-30 15:50:00,328.35,329.47,328.21,329.18,206273.0,320.5074,321.6006,320.3707,321.3175,206273.0
2024-05-31 09:30:00,330.05,331.76,329.57,331.62,77749.0,322.1668,323.8359,321.6982,323.6993,77749.0
2024-05-31 09:40:00,331.52,331.67,329.99,330.07,44890.0,323.6016,323.7481,322.1082,322.1863,44890.0
2024-05-31 09:50:00,330.22,330.57,329.2,329.49,31474.0,322.3327,322.6743,321.3371,321.6201,31474.0
2024-05-31 10:00:00,329.5,329.58,328.5,328.8,30393.0,321.6299,321.708,320.6538,320.9466,30393.0
2024-05-31 10:10:00,328.79,329.24,328.01,329.24,36360.0,320.9368,321.3761,320.1755,321.3761,36360.0
2024-05-31 10:20:00,329.21,329.89,328.97,329.65,43414.0,321.3468,322.0106,321.1125,321.7763,43414.0
2024-05-31 10:30:00,329.59,329.94,329.08,329.81,59431.0,321.7177,322.0594,321.2199,321.9325,59431.0
2024-05-31 10:40:00,329.75,329.82,328.87,328.9,24692.0,321.8739,321.9422,321.0149,321.0442,24692.0
2024-05-31 10:50:00,328.83,329.22,328.67,329.13,32900.0,320.9759,321.3566,320.8197,321.2687,32900.0
2024-05-31 11:00:00,329.16,330.1,328.87,330.05,39155.0,321.298,322.2156,321.0149,322.1668,39155.0
2024-05-31 11:10:00,330.08,330.5,329.96,330.03,26403.0,322.196,322.606,322.0789,322.1472,26403.0
2024-05-31 11:20:00,329.95,330.56,329.95,330.22,34533.0,322.0691,322.6646,322.0691,322.3327,34533.0
2024-05-31 11:30:00,330.24,330.88,330.07,330.18,26048.0,322.3522,322.9769,322.1863,322.2936,26048.0
2024-05-31 11:40:00,330.22,330.27,329.9,330.09,18767.0,322.3327,322.3815,322.0203,322.2058,18767.0
2024-05-31 11:50:00,330.1,330.24,329.75,329.83,18440.0,322.2156,322.3522,321.8739,321.952,18440.0
2024-05-31 12:00:00,329.76,329.81,329.14,329.45,21386.0,321.8837,321.9325,321.2785,321.5811,21386.0
2024-05-31 12:10:00,329.42,329.74,329.31,329.52,19900.0,321.5518,321.8642,321.4444,321.6494,19900.0
2024-05-31 12:20:00,329.49,330.04,329.43,330.0,27110.0,321.6201,322.157,321.5616,322.1179,27110.0
2024-05-31 12:30:00,330.0,330.11,329.43,329.54,30643.0,322.1179,322.2253,321.5616,321.6689,30643.0
2024-05-31 12:40:00,329.51,329.67,329.33,329.55,20654.0,321.6396,321.7958,321.4639,321.6787,20654.0
2024-05-31 12:50:00,329.53,329.86,329.43,329.8,15289.0,321.6592,321.9813,321.5616,321.9227,15289.0
2024-05-31 13:00:00,329.78,330.25,329.76,330.2,45929.0,321.9032,322.362,321.8837,322.3132,45929.0
2024-05-31 13:10:00,330.19,330.28,329.9,329.92,26191.0,322.3034,322.3913,322.0203,322.0399,26191.0
2024-05-31 13:20:00,329.95,330.56,329.95,330.53,13965.0,322.0691,322.6646,322.0691,322.6353,13965.0
2024-05-31 13:30:00,330.53,330.62,330.26,330.33,17391.0,322.6353,322.7231,322.3717,322.4401,17391.0
2024-05-31 13:40:00,330.33,330.7,330.32,330.46,24073.0,322.4401,322.8012,322.4303,322.567,24073.0
2024-05-31 13:50:00,330.45,330.67,330.1,330.49,18894.0,322.5572,322.7719,322.2156,322.5962,18894.0
2024-05-31 14:00:00,330.52,331.29,330.52,331.24,24605.0,322.6255,323.3771,322.6255,323.3283,24605.0
2024-05-31 14:10:00,331.25,331.35,330.94,331.3,19119.0,323.3381,323.4357,323.0355,323.3869,19119.0
2024-05-31 14:20:00,331.24,331.26,330.84,330.91,27896.0,323.3283,323.3479,322.9379,323.0062,27896.0
2024-05-31 14:30:00,330.88,330.96,330.29,330.49,28193.0,322.9769,323.055,322.401,322.5962,28193.0
2024-05-31 14:40:00,330.49,331.07,330.48,330.8,18696.0,322.5962,323.1624,322.5865,322.8988,18696.0
2024-05-31 14:50:00,330.81,331.15,330.65,330.98,22877.0,322.9086,323.2405,322.7524,323.0745,22877.0
2024-05-31 15:00:00,330.97,331.3,330.77,331.22,27157.0,323.0648,323.3869,322.8696,323.3088,27157.0
2024-05-31 15:10:00,331.19,331.64,331.13,331.41,35911.0,323.2795,323.7188,323.221,323.4943,35911.0
2024-05-31 15:20:00,331.44,331.64,331.22,331.22,40817.0,323.5236,323.7188,323.3088,323.3088,40817.0
2024-05-31 15:30:00,331.18,331.25,330.85,331.2,53925.0,323.2698,323.3381,322.9476,323.2893,53925.0
2024-05-31 15:40:00,331.23,332.75,331.22,332.4,85568.0,323.3186,324.8023,323.3088,324.4606,85568.0
2024-05-31 15:50:00,332.41,335.17,332.39,335.0,346568.0,324.4704,327.1645,324.4509,326.9985,346568.0
2024-06-03 09:30:00,333.65,333.65,330.3,330.3,116661.0,325.6808,325.6808,322.4108,322.4108,116661.0
2024-06-03 09:40:00,330.38,330.85,329.53,330.35,51045.0,322.4889,322.9476,321.6592,322.4596,51045.0
2024-06-03 09:50:00,330.61,331.2,330.28,330.47,45487.0,322.7134,323.2893,322.3913,322.5767,45487.0
2024-06-03 10:00:00,330.63,331.59,329.85,331.11,48290.0,322.7329,323.67,321.9715,323.2014,48290.0
2024-06-03 10:10:00,331.2,331.49,330.63,330.81,38078.0,323.2893,323.5724,322.7329,322.9086,38078.0
2024-06-03 10:20:00,330.84,331.45,330.41,331.42,21266.0,322.9379,323.5333,322.5182,323.504,21266.0
2024-06-03 10:30:00,331.26,332.41,331.21,332.15,30498.0,323.3479,324.4704,323.299,324.2166,30498.0
2024-06-03 10:40:00,332.06,332.08,330.03,330.1,23488.0,324.1287,324.1483,322.1472,322.2156,23488.0
2024-06-03 10:50:00,330.22,330.81,330.02,330.11,20584.0,322.3327,322.9086,322.1375,322.2253,20584.0
2024-06-03 11:00:00,330.0,330.2,329.25,329.61,43832.0,322.1179,322.3132,321.3859,321.7373,43832.0
2024-06-03 11:10:00,329.78,330.23,329.19,329.32,20576.0,321.9032,322.3425,321.3273,321.4542,20576.0
2024-06-03 11:20:00,329.15,329.71,329.02,329.71,14691.0,321.2882,321.8349,321.1614,321.8349,14691.0
2024-06-03 11:30:00,329.64,329.72,328.97,329.2,25131.0,321.7665,321.8446,321.1125,321.3371,25131.0
2024-06-03 11:40:00,329.22,329.42,328.77,329.34,39206.0,321.3566,321.5518,320.9173,321.4737,39206.0
2024-06-03 11:50:00,329.29,329.52,328.61,328.92,29407.0,321.4249,321.6494,320.7611,321.0637,29407.0
2024-06-03 12:00:00,329.03,329.19,328.21,328.69,20859.0,321.1711,321.3273,320.3707,320.8392,20859.0
2024-06-03 12:10:00,328.75,328.99,328.07,328.32,22982.0,320.8978,321.1321,320.234,320.4781,22982.0
2024-06-03 12:20:00,328.29,328.29,327.59,327.75,19715.0,320.4488,320.4488,319.7655,319.9217,19715.0
2024-06-03 12:30:00,327.59,327.93,327.21,327.43,18968.0,319.7655,320.0974,319.3946,319.6093,18968.0
2024-06-03 12:40:00,327.52,327.6,326.95,327.46,46729.0,319.6972,319.7753,319.1408,319.6386,46729.0
2024-06-03 12:50:00,327.39,327.6,326.88,327.4,21519.0,319.5703,319.7753,319.0725,319.58,21519.0
2024-06-03 13:00:00,327.31,327.35,326.93,327.18,28923.0,319.4922,319.5312,319.1213,319.3653,28923.0
2024-06-03 13:10:00,327.17,328.14,326.83,328.05,32587.0,319.3555,320.3024,319.0237,320.2145,32587.0
2024-06-03 13:20:00,328.0,328.22,327.74,328.22,22065.0,320.1657,320.3805,319.9119,320.3805,22065.0
2024-06-03 13:30:00,328.24,328.38,327.87,328.09,18272.0,320.4,320.5366,320.0388,320.2536,18272.0
2024-06-03 13:40:00,328.11,328.34,328.04,328.3,15797.0,320.2731,320.4976,320.2048,320.4586,15797.0
2024-06-03 13:50:00,328.3,328.58,328.19,328.58,19447.0,320.4586,320.7319,320.3512,320.7319,19447.0
2024-06-03 14:00:00,328.63,329.12,328.57,328.95,19715.0,320.7807,321.259,320.7221,321.093,19715.0
2024-06-03 14:10:00,328.92,329.29,328.88,329.29,22162.0,321.0637,321.4249,321.0247,321.4249,22162.0
2024-06-03 14:20:00,329.23,329.63,329.13,329.19,16723.0,321.3663,321.7568,321.2687,321.3273,16723.0
2024-06-03 14:30:00,329.18,329.39,329.05,329.19,14548.0,321.3175,321.5225,321.1906,321.3273,14548.0
2024-06-03 14:40:00,329.29,329.47,329.11,329.26,14658.0,321.4249,321.6006,321.2492,321.3956,14658.0
2024-06-03 14:50:00,329.2,329.2,328.72,328.96,18821.0,321.3371,321.3371,320.8685,321.1028,18821.0
2024-06-03 15:00:00,329.0,329.04,328.71,328.86,26513.0,321.1418,321.1809,320.8588,321.0052,26513.0
2024-06-03 15:10:00,328.78,329.22,328.76,329.05,32518.0,320.9271,321.3566,320.9076,321.1906,32518.0
2024-06-03 15:20:00,329.1,329.15,328.59,328.6,23670.0,321.2394,321.2882,320.7416,320.7514,23670.0
2024-06-03 15:30:00,328.63,328.63,327.62,327.74,25247.0,320.7807,320.7807,319.7948,319.9119,25247.0
2024-06-03 15:40:00,327.74,328.24,327.62,328.06,43983.0,319.9119,320.4,319.7948,320.2243,43983.0
2024-06-03 15:50:00,328.09,328.27,327.56,328.12,170770.0,320.2536,320.4293,319.7362,320.2828,170770.0
2024-06-04 09:30:00,326.87,327.75,325.1,327.02,105787.0,319.0627,319.9217,317.335,319.2091,105787.0
2024-06-04 09:40:00,327.0,328.69,326.89,328.59,25416.0,319.1896,320.8392,319.0822,320.7416,25416.0
2024-06-04 09:50:00,328.69,328.7,327.57,327.91,44496.0,320.8392,320.849,319.746,320.0779,44496.0
2024-06-04 10:00:00,327.99,328.8,327.87,328.59,46023.0,320.156,320.9466,320.0388,320.7416,46023.0
2024-06-04 10:10:00,328.58,329.66,328.56,329.37,35531.0,320.7319,321.7861,320.7123,321.503,35531.0
2024-06-04 10:20:00,329.52,329.53,328.59,329.12,29953.0,321.6494,321.6592,320.7416,321.259,29953.0
2024-06-04 10:30:00,329.12,329.12,328.32,328.53,25990.0,321.259,321.259,320.4781,320.6831,25990.0
2024-06-04 10:40:00,328.58,329.04,328.34,328.55,23139.0,320.7319,321.1809,320.4976,320.7026,23139.0
2024-06-04 10:50:00,328.51,328.77,328.21,328.31,21184.0,320.6635,320.9173,320.3707,320.4683,21184.0
2024-06-04 11:00:00,328.29,328.49,328.13,328.41,14795.0,320.4488,320.644,320.2926,320.5659,14795.0
2024-06-04 11:10:00,328.45,328.75,328.34,328.74,11259.0,320.605,320.8978,320.4976,320.888,11259.0
2024-06-04 11:20:00,328.79,329.0,328.26,328.26,16956.0,320.9368,321.1418,320.4195,320.4195,16956.0
2024-06-04 11:30:00,328.3,328.3,327.64,327.83,18515.0,320.4586,320.4586,319.8143,319.9998,18515.0
2024-06-04 11:40:00,327.77,327.82,326.97,327.24,18498.0,319.9412,319.99,319.1603,319.4239,18498.0
2024-06-04 11:50:00,327.25,327.43,327.05,327.18,14057.0,319.4336,319.6093,319.2384,319.3653,14057.0
2024-06-04 12:00:00,327.31,327.48,326.91,327.33,15004.0,319.4922,319.6581,319.1018,319.5117,15004.0
2024-06-04 12:10:00,327.36,327.67,326.97,326.97,25960.0,319.541,319.8436,319.1603,319.1603,25960.0
2024-06-04 12:20:00,326.98,327.37,326.72,327.35,38538.0,319.1701,319.5508,318.9163,319.5312,38538.0
2024-06-04 12:30:00,327.27,327.46,326.63,326.69,15006.0,319.4532,319.6386,318.8284,318.887,15006.0
2024-06-04 12:40:00,326.69,327.07,326.64,326.94,21801.0,318.887,319.2579,318.8382,319.131,21801.0
2024-06-04 12:50:00,326.96,327.16,326.29,327.04,21874.0,319.1506,319.3458,318.4966,319.2286,21874.0
2024-06-04 13:00:00,327.08,327.13,326.8,326.9,14753.0,319.2677,319.3165,318.9944,319.092,14753.0
2024-06-04 13:10:00,326.97,327.41,326.84,327.27,16537.0,319.1603,319.5898,319.0334,319.4532,16537.0
2024-06-04 13:20:00,327.23,327.86,326.99,327.82,27133.0,319.4141,320.0291,319.1798,319.99,27133.0
2024-06-04 13:30:00,327.82,327.87,327.38,327.59,23933.0,319.99,320.0388,319.5605,319.7655,23933.0
2024-06-04 13:40:00,327.7,327.94,327.53,327.59,9446.0,319.8729,320.1071,319.7069,319.7655,9446.0
2024-06-04 13:50:00,327.63,327.99,327.51,327.86,14445.0,319.8046,320.156,319.6874,320.0291,14445.0
2024-06-04 14:00:00,327.79,327.96,327.57,327.93,14070.0,319.9607,320.1267,319.746,320.0974,14070.0
2024-06-04 14:10:00,327.87,329.0,327.85,328.89,21120.0,320.0388,321.1418,320.0193,321.0345,21120.0
2024-06-04 14:20:00,328.91,329.66,328.9,329.66,24773.0,321.054,321.7861,321.0442,321.7861,24773.0
2024-06-04 14:30:00,329.69,329.79,329.3,329.47,18634.0,321.8154,321.913,321.4347,321.6006,18634.0
2024-06-04 14:40:00,329.52,329.52,329.06,329.18,23921.0,321.6494,321.6494,321.2004,321.3175,23921.0
2024-06-04 14:50:00,329.22,329.34,328.84,328.85,24517.0,321.3566,321.4737,320.9857,320.9954,24517.0
2024-06-04 15:00:00,328.81,328.82,327.6,327.89,37943.0,320.9564,320.9661,319.7753,320.0583,37943.0
2024-06-04 15:10:00,327.89,328.2,327.84,327.93,25733.0,320.0583,320.3609,320.0095,320.0974,25733.0
2024-06-04 15:20:00,327.87,328.13,327.76,328.06,35932.0,320.0388,320.2926,319.9314,320.2243,35932.0
2024-06-04 15:30:00,328.04,328.04,327.54,327.62,40786.0,320.2048,320.2048,319.7167,319.7948,40786.0
2024-06-04 15:40:00,327.61,328.25,327.61,327.86,39215.0,319.785,320.4097,319.785,320.0291,39215.0
2024-06-04 15:50:00,327.83,328.48,327.73,328.22,191307.0,319.9998,320.6343,319.9022,320.3805,191307.0
2024-06-05 09:30:00,328.5,329.11,327.29,328.5,50046.0,320.6538,321.2492,319.4727,320.6538,50046.0
2024-06-05 09:40:00,328.84,328.84,327.05,327.12,18235.0,320.9857,320.9857,319.2384,319.3067,18235.0
2024-06-05 09:50:00,327.1,327.3,326.49,326.57,24302.0,319.2872,319.4824,318.6918,318.7699,24302.0
2024-06-05 10:00:00,326.3,326.73,325.92,326.17,21393.0,318.5063,318.926,318.1354,318.3794,21393.0
2024-06-05 10:10:00,326.14,326.94,326.14,326.47,21239.0,318.3501,319.131,318.3501,318.6723,21239.0
2024-06-05 10:20:00,326.46,327.6,326.38,327.54,22951.0,318.6625,319.7753,318.5844,319.7167,22951.0
2024-06-05 10:30:00,327.57,327.75,327.38,327.51,20798.0,319.746,319.9217,319.5605,319.6874,20798.0
2024-06-05 10:40:00,327.51,327.81,327.2,327.4,13058.0,319.6874,319.9803,319.3848,319.58,13058.0
2024-06-05 10:50:00,327.4,327.73,327.36,327.56,22521.0,319.58,319.9022,319.541,319.7362,22521.0
2024-06-05 11:00:00,327.56,328.34,327.52,327.81,18805.0,319.7362,320.4976,319.6972,319.9803,18805.0
2024-06-05 11:10:00,327.87,328.72,327.87,328.5,15679.0,320.0388,320.8685,320.0388,320.6538,15679.0
2024-06-05 11:20:00,328.49,328.96,328.47,328.95,28286.0,320.644,321.1028,320.6245,321.093,28286.0
2024-06-05 11:30:00,328.97,329.89,328.93,329.83,30193.0,321.1125,322.0106,321.0735,321.952,30193.0
2024-06-05 11:40:00,329.78,329.98,329.55,329.7,17893.0,321.9032,322.0984,321.6787,321.8251,17893.0
2024-06-05 11:50:00,329.86,330.41,329.63,330.22,23655.0,321.9813,322.5182,321.7568,322.3327,23655.0
2024-06-05 12:00:00,330.29,330.31,329.84,329.84,12128.0,322.401,322.4205,321.9618,321.9618,12128.0
2024-06-05 12:10:00,329.88,330.03,329.67,329.73,14047.0,322.0008,322.1472,321.7958,321.8544,14047.0
2024-06-05 12:20:00,329.74,330.0,329.66,329.8,8697.0,321.8642,322.1179,321.7861,321.9227,8697.0
2024-06-05 12:30:00,329.69,330.15,329.63,329.99,15766.0,321.8154,322.2644,321.7568,322.1082,15766.0
2024-06-05 12:40:00,330.04,330.09,329.74,329.96,12118.0,322.157,322.2058,321.8642,322.0789,12118.0
2024-06-05 12:50:00,329.96,330.0,329.32,329.36,12393.0,322.0789,322.1179,321.4542,321.4932,12393.0
2024-06-05 13:00:00,329.22,329.57,329.13,329.55,15592.0,321.3566,321.6982,321.2687,321.6787,15592.0
2024-06-05 13:10:00,329.59,329.67,329.09,329.1,11332.0,321.7177,321.7958,321.2297,321.2394,11332.0
2024-06-05 13:20:00,329.13,329.13,328.9,328.98,11069.0,321.2687,321.2687,321.0442,321.1223,11069.0
2024-06-05 13:30:00,328.98,328.99,328.43,328.44,19435.0,321.1223,321.1321,320.5854,320.5952,19435.0
2024-06-05 13:40:00,328.48,328.82,328.21,328.81,25840.0,320.6343,320.9661,320.3707,320.9564,25840.0
2024-06-05 13:50:00,328.75,329.03,328.75,328.86,8863.0,320.8978,321.1711,320.8978,321.0052,8863.0
2024-06-05 14:00:00,328.93,329.28,328.84,329.28,19545.0,321.0735,321.4151,320.9857,321.4151,19545.0
2024-06-05 14:10:00,329.39,329.39,329.07,329.3,13669.0,321.5225,321.5225,321.2102,321.4347,13669.0
2024-06-05 14:20:00,329.23,329.65,329.23,329.46,9476.0,321.3663,321.7763,321.3663,321.5908,9476.0
2024-06-05 14:30:00,329.51,330.12,329.51,329.83,11816.0,321.6396,322.2351,321.6396,321.952,11816.0
2024-06-05 14:40:00,329.74,330.21,329.74,330.14,18182.0,321.8642,322.3229,321.8642,322.2546,18182.0
2024-06-05 14:50:00,330.09,330.15,329.87,329.87,20214.0,322.2058,322.2644,321.9911,321.9911,20214.0
2024-06-05 15:00:00,329.9,330.19,329.46,329.47,27359.0,322.0203,322.3034,321.5908,321.6006,27359.0
2024-06-05 15:10:00,329.56,329.69,329.33,329.44,16121.0,321.6885,321.8154,321.4639,321.5713,16121.0
2024-06-05 15:20:00,329.43,329.62,329.36,329.45,19780.0,321.5616,321.747,321.4932,321.5811,19780.0
2024-06-05 15:30:00,329.42,329.63,329.09,329.63,26000.0,321.5518,321.7568,321.2297,321.7568,26000.0
2024-06-05 15:40:00,329.64,329.76,329.23,329.41,35395.0,321.7665,321.8837,321.3663,321.542,35395.0
2024-06-05 15:50:00,329.4,330.46,329.21,330.25,152845.0,321.5323,322.567,321.3468,322.362,152845.0
2024-06-06 09:30:00,329.8,330.56,328.06,328.98,93592.0,321.9227,322.6646,320.2243,321.1223,93592.0
2024-06-06 09:40:00,328.79,330.45,328.61,330.37,27430.0,320.9368,322.5572,320.7611,322.4791,27430.0
2024-06-06 09:50:00,330.36,331.59,329.95,331.5,25012.0,322.4693,323.67,322.0691,323.5821,25012.0
2024-06-06 10:00:00,331.6,331.74,330.58,331.19,27686.0,323.6797,323.8164,322.6841,323.2795,27686.0
2024-06-06 10:10:00,331.25,331.29,330.29,331.08,46295.0,323.3381,323.3771,322.401,323.1722,46295.0
2024-06-06 10:20:00,331.08,331.11,330.38,330.72,22950.0,323.1722,323.2014,322.4889,322.8207,22950.0
2024-06-06 10:30:00,330.88,330.88,328.94,329.1,27060.0,322.9769,322.9769,321.0833,321.2394,27060.0
2024-06-06 10:40:00,329.02,329.92,328.59,329.41,48577.0,321.1614,322.0399,320.7416,321.542,48577.0
2024-06-06 10:50:00,329.42,329.73,329.23,329.51,23212.0,321.5518,321.8544,321.3663,321.6396,23212.0
2024-06-06 11:00:00,329.48,329.58,328.96,329.44,29161.0,321.6104,321.708,321.1028,321.5713,29161.0
2024-06-06 11:10:00,329.38,329.79,329.17,329.36,17015.0,321.5128,321.913,321.3078,321.4932,17015.0
2024-06-06 11:20:00,329.41,329.93,329.41,329.93,14893.0,321.542,322.0496,321.542,322.0496,14893.0
2024-06-06 11:30:00,329.88,329.96,329.32,329.34,20023.0,322.0008,322.0789,321.4542,321.4737,20023.0
2024-06-06 11:40:00,329.35,329.56,329.19,329.56,17001.0,321.4835,321.6885,321.3273,321.6885,17001.0
2024-06-06 11:50:00,329.55,329.72,329.31,329.63,29863.0,321.6787,321.8446,321.4444,321.7568,29863.0
2024-06-06 12:00:00,329.66,329.89,329.59,329.86,23897.0,321.7861,322.0106,321.7177,321.9813,23897.0
2024-06-06 12:10:00,329.86,330.0,329.57,329.73,38883.0,321.9813,322.1179,321.6982,321.8544,38883.0
2024-06-06 12:20:00,329.65,329.69,329.08,329.38,34736.0,321.7763,321.8154,321.2199,321.5128,34736.0
2024-06-06 12:30:00,329.35,329.92,329.06,329.87,18148.0,321.4835,322.0399,321.2004,321.9911,18148.0
2024-06-06 12:40:00,329.85,330.31,329.79,330.06,15025.0,321.9715,322.4205,321.913,322.1765,15025.0
2024-06-06 12:50:00,330.1,330.34,329.84,330.19,22739.0,322.2156,322.4498,321.9618,322.3034,22739.0
2024-06-06 13:00:00,330.19,330.24,329.5,329.58,27106.0,322.3034,322.3522,321.6299,321.708,27106.0
2024-06-06 13:10:00,329.62,329.92,329.61,329.83,30355.0,321.747,322.0399,321.7373,321.952,30355.0
2024-06-06 13:20:00,329.81,330.66,329.76,330.43,23476.0,321.9325,322.7622,321.8837,322.5377,23476.0
2024-06-06 13:30:00,330.34,330.71,330.3,330.5,23496.0,322.4498,322.811,322.4108,322.606,23496.0
2024-06-06 13:40:00,330.48,330.86,330.35,330.86,34853.0,322.5865,322.9574,322.4596,322.9574,34853.0
2024-06-06 13:50:00,330.87,331.25,330.79,330.81,33034.0,322.9672,323.3381,322.8891,322.9086,33034.0
2024-06-06 14:00:00,330.8,331.22,330.58,330.74,94668.0,322.8988,323.3088,322.6841,322.8403,94668.0
2024-06-06 14:10:00,330.65,331.37,330.58,330.99,70356.0,322.7524,323.4552,322.6841,323.0843,70356.0
2024-06-06 14:20:00,330.88,331.03,330.49,330.49,40925.0,322.9769,323.1233,322.5962,322.5962,40925.0
2024-06-06 14:30:00,330.45,330.94,330.28,330.81,61367.0,322.5572,323.0355,322.3913,322.9086,61367.0
2024-06-06 14:40:00,330.82,331.06,330.71,331.02,22643.0,322.9184,323.1526,322.811,323.1136,22643.0
2024-06-06 14:50:00,331.07,331.74,330.91,331.55,19467.0,323.1624,323.8164,323.0062,323.6309,19467.0
2024-06-06 15:00:00,331.55,331.8,331.44,331.8,19502.0,323.6309,323.875,323.5236,323.875,19502.0
2024-06-06 15:10:00,331.76,331.84,331.33,331.59,34576.0,323.8359,323.914,323.4162,323.67,34576.0
2024-06-06 15:20:00,331.59,331.8,331.15,331.54,59611.0,323.67,323.875,323.2405,323.6212,59611.0
2024-06-06 15:30:00,331.52,331.6,330.98,331.0,46559.0,323.6016,323.6797,323.0745,323.0941,46559.0
2024-06-06 15:40:00,331.0,331.02,330.57,330.63,68053.0,323.0941,323.1136,322.6743,322.7329,68053.0
2024-06-06 15:50:00,330.63,331.33,330.53,331.17,246118.0,322.7329,323.4162,322.6353,323.26,246118.0
2024-06-07 09:30:00,325.73,326.43,323.93,325.74,137258.0,317.9499,318.6332,316.1929,317.9597,137258.0
2024-06-07 09:40:00,325.84,326.95,325.74,326.54,67817.0,318.0573,319.1408,317.9597,318.7406,67817.0
2024-06-07 09:50:00,326.36,326.44,324.91,325.7,50683.0,318.5649,318.643,317.1495,317.9207,50683.0
2024-06-07 10:00:00,325.82,325.82,325.02,325.66,21857.0,318.0378,318.0378,317.2569,317.8816,21857.0
2024-06-07 10:10:00,325.72,326.47,325.52,326.14,28776.0,317.9402,318.6723,317.745,318.3501,28776.0
2024-06-07 10:20:00,326.19,326.93,326.12,326.63,25164.0,318.3989,319.1213,318.3306,318.8284,25164.0
2024-06-07 10:30:00,326.6,326.69,325.86,326.57,37316.0,318.7992,318.887,318.0768,318.7699,37316.0
2024-06-07 10:40:00,326.6,328.2,326.6,327.3,41770.0,318.7992,320.3609,318.7992,319.4824,41770.0
2024-06-07 10:50:00,327.3,327.5,326.46,326.46,37935.0,319.4824,319.6777,318.6625,318.6625,37935.0
2024-06-07 11:00:00,326.52,326.58,326.08,326.19,17885.0,318.7211,318.7796,318.2916,318.3989,17885.0
2024-06-07 11:10:00,326.1,326.33,325.76,326.22,35743.0,318.3111,318.5356,317.9792,318.4282,35743.0
2024-06-07 11:20:00,326.23,327.01,326.23,326.83,20189.0,318.438,319.1994,318.438,319.0237,20189.0
2024-06-07 11:30:00,326.82,327.3,326.68,326.9,14302.0,319.0139,319.4824,318.8772,319.092,14302.0
2024-06-07 11:40:00,326.86,327.1,326.66,327.07,19654.0,319.0529,319.2872,318.8577,319.2579,19654.0
2024-06-07 11:50:00,327.07,327.37,326.99,327.31,16161.0,319.2579,319.5508,319.1798,319.4922,16161.0
2024-06-07 12:00:00,327.31,327.37,326.9,327.32,27190.0,319.4922,319.5508,319.092,319.502,27190.0
2024-06-07 12:10:00,327.36,327.36,326.82,327.01,13026.0,319.541,319.541,319.0139,319.1994,13026.0
2024-06-07 12:20:00,327.0,327.26,326.76,327.21,18817.0,319.1896,319.4434,318.9553,319.3946,18817.0
2024-06-07 12:30:00,327.26,327.46,326.85,326.94,15605.0,319.4434,319.6386,319.0432,319.131,15605.0
2024-06-07 12:40:00,327.11,327.12,326.72,326.91,16530.0,319.297,319.3067,318.9163,319.1018,16530.0
2024-06-07 12:50:00,326.88,327.6,326.82,327.6,16381.0,319.0725,319.7753,319.0139,319.7753,16381.0
2024-06-07 13:00:00,327.56,327.56,327.17,327.5,22319.0,319.7362,319.7362,319.3555,319.6777,22319.0
2024-06-07 13:10:00,327.47,327.99,327.47,327.99,18959.0,319.6484,320.156,319.6484,320.156,18959.0
2024-06-07 13:20:00,327.96,328.82,327.96,328.47,13444.0,320.1267,320.9661,320.1267,320.6245,13444.0
2024-06-07 13:30:00,328.38,328.59,328.37,328.56,15015.0,320.5366,320.7416,320.5269,320.7123,15015.0
2024-06-07 13:40:00,328.45,328.65,328.28,328.56,15217.0,320.605,320.8002,320.439,320.7123,15217.0
2024-06-07 13:50:00,328.52,328.73,328.4,328.4,16165.0,320.6733,320.8783,320.5562,320.5562,16165.0
2024-06-07 14:00:00,328.27,328.31,327.46,327.61,16752.0,320.4293,320.4683,319.6386,319.785,16752.0
2024-06-07 14:10:00,327.68,328.02,327.56,327.78,23397.0,319.8534,320.1852,319.7362,319.951,23397.0
2024-06-07 14:20:00,327.84,328.33,327.84,328.18,19117.0,320.0095,320.4878,320.0095,320.3414,19117.0
2024-06-07 14:30:00,328.15,328.49,328.15,328.38,8048.0,320.3121,320.644,320.3121,320.5366,8048.0
2024-06-07 14:40:00,328.35,328.36,327.78,327.83,14978.0,320.5074,320.5171,319.951,319.9998,14978.0
2024-06-07 14:50:00,327.88,327.88,327.57,327.78,31253.0,320.0486,320.0486,319.746,319.951,31253.0
2024-06-07 15:00:00,327.75,327.91,327.53,327.58,11707.0,319.9217,320.0779,319.7069,319.7557,11707.0
2024-06-07 15:10:00,327.63,327.66,327.09,327.12,14775.0,319.8046,319.8338,319.2775,319.3067,14775.0
2024-06-07 15:20:00,327.09,327.32,326.88,327.24,13114.0,319.2775,319.502,319.0725,319.4239,13114.0
2024-06-07 15:30:00,327.19,327.3,326.88,326.88,19987.0,319.3751,319.4824,319.0725,319.0725,19987.0
2024-06-07 15:40:00,326.94,327.01,326.48,326.8,30759.0,319.131,319.1994,318.682,318.9944,30759.0
2024-06-07 15:50:00,326.74,327.41,326.66,326.96,98495.0,318.9358,319.5898,318.8577,319.1506,98495.0
2024-06-10 09:30:00,327.0,328.94,326.5,327.82,94195.0,319.1896,321.0833,318.7015,319.99,94195.0
2024-06-10 09:40:00,327.8,329.71,327.58,329.56,31585.0,319.9705,321.8349,319.7557,321.6885,31585.0
2024-06-10 09:50:00,329.69,330.85,329.6,330.83,46105.0,321.8154,322.9476,321.7275,322.9281,46105.0
2024-06-10 10:00:00,330.84,331.4,330.45,330.77,35383.0,322.9379,323.4845,322.5572,322.8696,35383.0
2024-06-10 10:10:00,330.74,331.48,330.28,330.67,29778.0,322.8403,323.5626,322.3913,322.7719,29778.0
2024-06-10 10:20:00,330.92,330.94,329.53,329.53,22649.0,323.016,323.0355,321.6592,321.6592,22649.0
2024-06-10 10:30:00,329.61,329.98,329.43,329.77,15252.0,321.7373,322.0984,321.5616,321.8934,15252.0
2024-06-10 10:40:00,329.88,329.88,329.37,329.64,17674.0,322.0008,322.0008,321.503,321.7665,17674.0
2024-06-10 10:50:00,329.55,329.56,328.62,329.12,16456.0,321.6787,321.6885,320.7709,321.259,16456.0
2024-06-10 11:00:00,329.13,329.25,328.84,328.94,12127.0,321.2687,321.3859,320.9857,321.0833,12127.0
2024-06-10 11:10:00,329.03,329.16,328.59,329.16,12397.0,321.1711,321.298,320.7416,321.298,12397.0
2024-06-10 11:20:00,329.26,329.73,329.05,329.48,23964.0,321.3956,321.8544,321.1906,321.6104,23964.0
2024-06-10 11:30:00,329.54,329.83,329.09,329.33,20670.0,321.6689,321.952,321.2297,321.4639,20670.0
2024-06-10 11:40:00,329.33,329.65,329.33,329.44,18228.0,321.4639,321.7763,321.4639,321.5713,18228.0
2024-06-10 11:50:00,329.53,330.04,329.5,329.84,14201.0,321.6592,322.157,321.6299,321.9618,14201.0
2024-06-10 12:00:00,329.87,330.0,329.67,329.92,12779.0,321.9911,322.1179,321.7958,322.0399,12779.0
2024-06-10 12:10:00,329.91,330.07,329.76,329.86,13945.0,322.0301,322.1863,321.8837,321.9813,13945.0
2024-06-10 12:20:00,329.81,330.02,329.74,329.94,13243.0,321.9325,322.1375,321.8642,322.0594,13243.0
2024-06-10 12:30:00,329.94,330.09,329.55,329.86,21609.0,322.0594,322.2058,321.6787,321.9813,21609.0
2024-06-10 12:40:00,329.8,330.08,329.8,329.99,12744.0,321.9227,322.196,321.9227,322.1082,12744.0
2024-06-10 12:50:00,329.99,330.53,329.99,330.38,11418.0,322.1082,322.6353,322.1082,322.4889,11418.0
2024-06-10 13:00:00,330.38,330.48,330.23,330.29,7800.0,322.4889,322.5865,322.3425,322.401,7800.0
2024-06-10 13:10:00,330.23,330.44,330.11,330.44,15554.0,322.3425,322.5474,322.2253,322.5474,15554.0
2024-06-10 13:20:00,330.44,330.96,330.44,330.87,19612.0,322.5474,323.055,322.5474,322.9672,19612.0
2024-06-10 13:30:00,330.89,331.26,330.78,331.19,11506.0,322.9867,323.3479,322.8793,323.2795,11506.0
2024-06-10 13:40:00,331.18,331.53,331.12,331.37,24148.0,323.2698,323.6114,323.2112,323.4552,24148.0
2024-06-10 13:50:00,331.45,331.63,331.23,331.3,16247.0,323.5333,323.709,323.3186,323.3869,16247.0
2024-06-10 14:00:00,331.18,331.83,331.12,331.7,22462.0,323.2698,323.9042,323.2112,323.7773,22462.0
2024-06-10 14:10:00,331.7,332.0,331.23,332.0,26631.0,323.7773,324.0702,323.3186,324.0702,26631.0
2024-06-10 14:20:00,332.02,332.02,331.32,331.5,24633.0,324.0897,324.0897,323.4064,323.5821,24633.0
2024-06-10 14:30:00,331.44,332.13,331.37,332.03,26588.0,323.5236,324.1971,323.4552,324.0995,26588.0
2024-06-10 14:40:00,331.98,332.36,331.84,332.29,20760.0,324.0507,324.4216,323.914,324.3532,20760.0
2024-06-10 14:50:00,332.34,332.38,331.89,331.93,31743.0,324.4021,324.4411,323.9628,324.0018,31743.0
2024-06-10 15:00:00,331.92,332.13,331.81,331.82,18392.0,323.9921,324.1971,323.8847,323.8945,18392.0
2024-06-10 15:10:00,331.82,332.02,331.56,331.8,28669.0,323.8945,324.0897,323.6407,323.875,28669.0
2024-06-10 15:20:00,331.85,332.0,331.51,331.85,21285.0,323.9238,324.0702,323.5919,323.9238,21285.0
2024-06-10 15:30:00,331.79,332.0,331.48,331.48,26564.0,323.8652,324.0702,323.5626,323.5626,26564.0
2024-06-10 15:40:00,331.52,332.01,331.45,331.96,49672.0,323.6016,324.0799,323.5333,324.0311,49672.0
2024-06-10 15:50:00,331.9,332.8,331.71,332.76,236862.0,323.9726,324.8511,323.7871,324.812,236862.0
2024-06-11 09:30:00,333.0,333.36,331.37,332.75,147450.0,325.0463,325.3977,323.4552,324.8023,147450.0
2024-06-11 09:40:00,332.73,333.48,330.32,330.83,60950.0,324.7827,325.5148,322.4303,322.9281,60950.0
2024-06-11 09:50:00,330.72,331.35,330.48,331.1,45630.0,322.8207,323.4357,322.5865,323.1917,45630.0
2024-06-11 10:00:00,331.16,331.71,330.37,331.6,55525.0,323.2502,323.7871,322.4791,323.6797,55525.0
2024-06-11 10:10:00,331.67,332.99,331.67,332.71,48185.0,323.7481,325.0365,323.7481,324.7632,48185.0
2024-06-11 10:20:00,332.83,334.38,332.42,334.0,48174.0,324.8804,326.3933,324.4801,326.0224,48174.0
2024-06-11 10:30:00,333.99,334.19,333.67,334.03,37147.0,326.0126,326.2079,325.7003,326.0517,37147.0
2024-06-11 10:40:00,334.08,334.71,334.05,334.1,32632.0,326.1005,326.7154,326.0712,326.12,32632.0
2024-06-11 10:50:00,334.21,334.26,333.36,333.91,23618.0,326.2274,326.2762,325.3977,325.9346,23618.0
2024-06-11 11:00:00,333.86,333.86,333.1,333.47,15222.0,325.8857,325.8857,325.1439,325.5051,15222.0
2024-06-11 11:10:00,333.55,333.83,333.41,333.83,19686.0,325.5832,325.8565,325.4465,325.8565,19686.0
2024-06-11 11:20:00,333.87,333.87,333.23,333.3,13874.0,325.8955,325.8955,325.2708,325.3391,13874.0
2024-06-11 11:30:00,333.41,333.55,333.26,333.47,14857.0,325.4465,325.5832,325.3001,325.5051,14857.0
2024-06-11 11:40:00,333.4,333.99,333.38,333.82,19377.0,325.4367,326.0126,325.4172,325.8467,19377.0
2024-06-11 11:50:00,333.9,334.24,333.75,334.19,24043.0,325.9248,326.2567,325.7784,326.2079,24043.0
2024-06-11 12:00:00,334.18,334.42,333.93,334.31,10465.0,326.1981,326.4324,325.9541,326.325,10465.0
2024-06-11 12:10:00,334.25,334.26,333.59,333.67,11834.0,326.2664,326.2762,325.6222,325.7003,11834.0
2024-06-11 12:20:00,333.66,333.73,333.37,333.68,14549.0,325.6905,325.7589,325.4075,325.71,14549.0
2024-06-11 12:30:00,333.59,333.68,333.24,333.56,15674.0,325.6222,325.71,325.2806,325.5929,15674.0
2024-06-11 12:40:00,333.56,333.62,333.2,333.41,10545.0,325.5929,325.6515,325.2415,325.4465,10545.0
2024-06-11 12:50:00,333.4,333.82,333.34,333.82,10099.0,325.4367,325.8467,325.3782,325.8467,10099.0
2024-06-11 13:00:00,333.81,333.87,333.45,333.81,16987.0,325.8369,325.8955,325.4855,325.8369,16987.0
2024-06-11 13:10:00,333.81,333.87,333.29,333.49,15625.0,325.8369,325.8955,325.3294,325.5246,15625.0
2024-06-11 13:20:00,333.52,333.55,333.11,333.41,10643.0,325.5539,325.5832,325.1537,325.4465,10643.0
2024-06-11 13:30:00,333.46,333.75,333.43,333.56,12887.0,325.4953,325.7784,325.466,325.5929,12887.0
2024-06-11 13:40:00,333.56,333.95,333.5,333.95,13505.0,325.5929,325.9736,325.5343,325.9736,13505.0
2024-06-11 13:50:00,333.9,334.07,333.89,333.96,15146.0,325.9248,326.0907,325.915,325.9834,15146.0
2024-06-11 14:00:00,333.97,334.28,333.74,333.98,20326.0,325.9931,326.2957,325.7686,326.0029,20326.0
2024-06-11 14:10:00,333.94,334.61,333.88,334.51,15790.0,325.9638,326.6178,325.9053,326.5202,15790.0
2024-06-11 14:20:00,334.53,334.83,334.48,334.76,19585.0,326.5397,326.8326,326.4909,326.7643,19585.0
2024-06-11 14:30:00,334.79,335.5,334.72,335.5,46496.0,326.7935,327.4866,326.7252,327.4866,46496.0
2024-06-11 14:40:00,335.49,335.84,335.44,335.47,25927.0,327.4768,327.8185,327.428,327.4573,25927.0
2024-06-11 14:50:00,335.48,335.88,335.43,335.87,23027.0,327.4671,327.8575,327.4183,327.8477,23027.0
2024-06-11 15:00:00,335.88,336.12,335.52,335.52,65705.0,327.8575,328.0918,327.5061,327.5061,65705.0
2024-06-11 15:10:00,335.53,335.62,334.98,335.2,65395.0,327.5159,327.6037,326.979,327.1937,65395.0
2024-06-11 15:20:00,335.18,335.21,334.71,334.8,20882.0,327.1742,327.2035,326.7154,326.8033,20882.0
2024-06-11 15:30:00,334.71,335.28,334.58,335.18,29216.0,326.7154,327.2718,326.5886,327.1742,29216.0
2024-06-11 15:40:00,335.19,335.96,335.17,335.19,41251.0,327.184,327.9356,327.1645,327.184,41251.0
2024-06-11 15:50:00,335.28,336.31,335.24,335.74,221647.0,327.2718,328.2772,327.2328,327.7208,221647.0
2024-06-12 09:30:00,347.03,349.59,344.16,348.99,453673.0,338.7412,341.24,335.9397,340.6544,453673.0
2024-06-12 09:40:00,348.99,350.49,347.91,348.18,221250.0,340.6544,342.1185,339.6002,339.8637,221250.0
2024-06-12 09:50:00,348.2,348.2,344.89,345.16,153789.0,339.8832,339.8832,336.6523,336.9158,153789.0
2024-06-12 10:00:00,345.15,347.29,344.66,346.47,117761.0,336.9061,338.995,336.4278,338.1946,117761.0
2024-06-12 10:10:00,346.36,346.39,344.16,344.97,121684.0,338.0872,338.1165,335.9397,336.7304,121684.0
2024-06-12 10:20:00,345.15,345.89,344.43,345.65,86272.0,336.9061,337.6284,336.2033,337.3941,86272.0
2024-06-12 10:30:00,345.74,347.84,345.29,347.62,76279.0,337.482,339.5318,337.0427,339.3171,76279.0
2024-06-12 10:40:00,347.61,348.43,347.35,348.27,49765.0,339.3073,340.1077,339.0535,339.9516,49765.0
2024-06-12 10:50:00,348.26,348.35,347.44,347.53,51997.0,339.9418,340.0297,339.1414,339.2292,51997.0
2024-06-12 11:00:00,347.44,347.6,346.79,347.18,31862.0,339.1414,339.2976,338.5069,338.8876,31862.0
2024-06-12 11:10:00,347.08,347.5,345.92,345.92,31756.0,338.79,339.2,337.6577,337.6577,31756.0
2024-06-12 11:20:00,345.95,345.99,345.04,345.36,31131.0,337.687,337.726,336.7987,337.1111,31131.0
2024-06-12 11:30:00,345.42,345.77,344.85,345.2,27523.0,337.1696,337.5113,336.6133,336.9549,27523.0
2024-06-12 11:40:00,345.23,346.32,345.06,346.15,31342.0,336.9842,338.0481,336.8182,337.8822,31342.0
2024-06-12 11:50:00,346.14,346.6,346.09,346.13,21525.0,337.8724,338.3215,337.8236,337.8627,21525.0
2024-06-12 12:00:00,346.13,346.3,345.45,345.54,25967.0,337.8627,338.0286,337.1989,337.2868,25967.0
2024-06-12 12:10:00,345.45,345.9,345.07,345.07,32456.0,337.1989,337.6382,336.828,336.828,32456.0
2024-06-12 12:20:00,345.07,346.25,345.07,345.87,26914.0,336.828,337.9798,336.828,337.6089,26914.0
2024-06-12 12:30:00,345.9,345.94,345.19,345.21,19909.0,337.6382,337.6772,336.9451,336.9647,19909.0
2024-06-12 12:40:00,345.21,345.85,345.1,345.75,28704.0,336.9647,337.5894,336.8573,337.4918,28704.0
2024-06-12 12:50:00,345.74,345.75,345.22,345.22,17432.0,337.482,337.4918,336.9744,336.9744,17432.0
2024-06-12 13:00:00,345.24,345.43,344.8,344.8,38182.0,336.9939,337.1794,336.5644,336.5644,38182.0
2024-06-12 13:10:00,344.72,345.07,344.36,344.69,23162.0,336.4864,336.828,336.135,336.4571,23162.0
2024-06-12 13:20:00,344.59,344.9,344.49,344.5,27184.0,336.3595,336.6621,336.2619,336.2716,27184.0
2024-06-12 13:30:00,344.49,344.68,343.94,344.44,21312.0,336.2619,336.4473,335.725,336.213,21312.0
2024-06-12 13:40:00,344.31,344.59,343.85,344.1,22675.0,336.0862,336.3595,335.6371,335.8812,22675.0
2024-06-12 13:50:00,344.15,344.57,344.14,344.34,20087.0,335.93,336.3399,335.9202,336.1154,20087.0
2024-06-12 14:00:00,344.23,344.6,343.06,344.56,37825.0,336.0081,336.3692,334.866,336.3302,37825.0
2024-06-12 14:10:00,344.48,345.67,344.15,345.67,45174.0,336.2521,337.4137,335.93,337.4137,45174.0
2024-06-12 14:20:00,345.75,346.59,345.31,346.24,47595.0,337.4918,338.3117,337.0623,337.9701,47595.0
2024-06-12 14:30:00,346.23,346.5,345.53,345.81,55698.0,337.9603,338.2238,337.277,337.5503,55698.0
2024-06-12 14:40:00,345.83,345.83,344.48,344.67,34608.0,337.5698,337.5698,336.2521,336.4376,34608.0
2024-06-12 14:50:00,344.65,345.45,344.5,345.18,25255.0,336.418,337.1989,336.2716,336.9354,25255.0
2024-06-12 15:00:00,345.1,346.03,344.81,345.15,29342.0,336.8573,337.7651,336.5742,336.9061,29342.0
2024-06-12 15:10:00,345.15,345.96,345.06,345.93,32683.0,336.9061,337.6967,336.8182,337.6675,32683.0
2024-06-12 15:20:00,345.94,346.19,344.1,344.17,64157.0,337.6772,337.9212,335.8812,335.9495,64157.0
2024-06-12 15:30:00,344.17,344.47,343.41,343.96,81650.0,335.9495,336.2423,335.2076,335.7445,81650.0
2024-06-12 15:40:00,343.86,344.56,343.66,344.08,71397.0,335.6469,336.3302,335.4517,335.8616,71397.0
2024-06-12 15:50:00,344.05,344.86,343.52,344.07,231960.0,335.8324,336.623,335.315,335.8519,231960.0
2024-06-13 09:30:00,345.9,347.69,344.14,346.12,217549.0,337.6382,339.3854,335.9202,337.8529,217549.0
2024-06-13 09:40:00,346.07,346.67,344.66,344.66,57980.0,337.8041,338.3898,336.4278,336.4278,57980.0
2024-06-13 09:50:00,344.52,344.97,343.13,343.65,44727.0,336.2911,336.7304,334.9343,335.4419,44727.0
2024-06-13 10:00:00,343.54,344.55,343.07,344.49,27080.0,335.3345,336.3204,334.8758,336.2619,27080.0
2024-06-13 10:10:00,344.43,345.0,343.83,344.91,36845.0,336.2033,336.7597,335.6176,336.6718,36845.0
2024-06-13 10:20:00,344.68,344.98,344.16,344.25,123911.0,336.4473,336.7401,335.9397,336.0276,123911.0
2024-06-13 10:30:00,344.32,345.24,344.08,345.24,119634.0,336.0959,336.9939,335.8616,336.9939,119634.0
2024-06-13 10:40:00,345.24,345.34,344.34,344.97,39092.0,336.9939,337.0915,336.1154,336.7304,39092.0
2024-06-13 10:50:00,344.91,345.14,344.4,344.93,43263.0,336.6718,336.8963,336.174,336.6913,43263.0
2024-06-13 11:00:00,344.8,344.9,343.85,344.58,42233.0,336.5644,336.6621,335.6371,336.3497,42233.0
2024-06-13 11:10:00,344.62,344.72,344.05,344.67,30602.0,336.3887,336.4864,335.8324,336.4376,30602.0
2024-06-13 11:20:00,344.73,345.02,344.52,345.02,20978.0,336.4961,336.7792,336.2911,336.7792,20978.0
2024-06-13 11:30:00,345.04,345.08,344.55,344.77,23960.0,336.7987,336.8378,336.3204,336.5352,23960.0
2024-06-13 11:40:00,344.76,345.24,344.49,345.2,40290.0,336.5254,336.9939,336.2619,336.9549,40290.0
2024-06-13 11:50:00,345.2,345.3,344.76,344.79,17885.0,336.9549,337.0525,336.5254,336.5547,17885.0
2024-06-13 12:00:00,344.75,344.77,344.33,344.7,17711.0,336.5156,336.5352,336.1057,336.4668,17711.0
2024-06-13 12:10:00,344.73,344.92,344.45,344.51,20847.0,336.4961,336.6816,336.2228,336.2814,20847.0
2024-06-13 12:20:00,344.56,344.8,344.5,344.71,17121.0,336.3302,336.5644,336.2716,336.4766,17121.0
2024-06-13 12:30:00,344.73,345.13,344.63,345.13,15438.0,336.4961,336.8866,336.3985,336.8866,15438.0
2024-06-13 12:40:00,345.17,345.2,344.91,344.96,15817.0,336.9256,336.9549,336.6718,336.7206,15817.0
2024-06-13 12:50:00,345.03,345.35,344.83,345.29,16751.0,336.789,337.1013,336.5937,337.0427,16751.0
2024-06-13 13:00:00,345.23,345.88,345.17,345.81,19471.0,336.9842,337.6187,336.9256,337.5503,19471.0
2024-06-13 13:10:00,345.86,346.57,345.74,346.47,25246.0,337.5991,338.2922,337.482,338.1946,25246.0
2024-06-13 13:20:00,346.47,347.07,346.43,347.05,26188.0,338.1946,338.7802,338.1555,338.7607,26188.0
2024-06-13 13:30:00,347.01,347.21,346.72,346.9,27889.0,338.7217,338.9169,338.4386,338.6143,27889.0
2024-06-13 13:40:00,346.9,347.06,346.5,346.85,21822.0,338.6143,338.7705,338.2238,338.5655,21822.0
2024-06-13 13:50:00,346.9,347.2,346.81,346.88,24871.0,338.6143,338.9071,338.5264,338.5948,24871.0
2024-06-13 14:00:00,346.9,347.4,346.88,347.21,19996.0,338.6143,339.1023,338.5948,338.9169,19996.0
2024-06-13 14:10:00,347.19,347.53,347.16,347.38,16543.0,338.8974,339.2292,338.8681,339.0828,16543.0
2024-06-13 14:20:00,347.32,347.89,347.32,347.88,32389.0,339.0243,339.5806,339.0243,339.5709,32389.0
2024-06-13 14:30:00,347.87,348.07,347.63,347.75,26980.0,339.5611,339.7563,339.3269,339.444,26980.0
2024-06-13 14:40:00,347.71,347.99,347.48,347.55,22141.0,339.4049,339.6783,339.1804,339.2488,22141.0
2024-06-13 14:50:00,347.52,347.94,347.5,347.93,21871.0,339.2195,339.6294,339.2,339.6197,21871.0
2024-06-13 15:00:00,347.88,348.18,347.65,347.94,35507.0,339.5709,339.8637,339.3464,339.6294,35507.0
2024-06-13 15:10:00,347.96,348.27,347.88,348.27,53608.0,339.649,339.9516,339.5709,339.9516,53608.0
2024-06-13 15:20:00,348.29,348.45,347.86,347.9,47593.0,339.9711,340.1273,339.5514,339.5904,47593.0
2024-06-13 15:30:00,347.87,348.07,347.61,348.03,33914.0,339.5611,339.7563,339.3073,339.7173,33914.0
2024-06-13 15:40:00,348.0,348.69,348.0,348.41,68839.0,339.688,340.3615,339.688,340.0882,68839.0
2024-06-13 15:50:00,348.43,348.47,347.66,347.82,197999.0,340.1077,340.1468,339.3561,339.5123,197999.0
2024-06-14 09:30:00,344.81,347.5,344.61,347.05,102489.0,336.5742,339.2,336.379,338.7607,102489.0
2024-06-14 09:40:00,347.12,347.33,345.19,345.48,43061.0,338.829,339.034,336.9451,337.2282,43061.0
2024-06-14 09:50:00,345.5,345.94,345.05,345.78,35985.0,337.2477,337.6772,336.8085,337.521,35985.0
2024-06-14 10:00:00,345.63,345.69,343.56,343.67,20413.0,337.3746,337.4332,335.3541,335.4614,20413.0
2024-06-14 10:10:00,343.74,344.17,342.89,343.52,25246.0,335.5298,335.9495,334.7001,335.315,25246.0
2024-06-14 10:20:00,343.48,343.62,342.5,342.75,37830.0,335.276,335.4126,334.3194,334.5634,37830.0
2024-06-14 10:30:00,342.83,342.88,341.69,342.42,27906.0,334.6415,334.6903,333.5287,334.2413,27906.0
2024-06-14 10:40:00,342.21,342.98,342.09,342.83,27137.0,334.0363,334.7879,333.9192,334.6415,27137.0
2024-06-14 10:50:00,342.94,343.45,342.64,343.12,30522.0,334.7489,335.2467,334.456,334.9246,30522.0
2024-06-14 11:00:00,343.13,343.49,342.71,342.77,16185.0,334.9343,335.2857,334.5244,334.5829,16185.0
2024-06-14 11:10:00,342.81,343.7,342.81,343.67,22263.0,334.622,335.4907,334.622,335.4614,22263.0
2024-06-14 11:20:00,343.66,343.93,343.47,343.86,20425.0,335.4517,335.7152,335.2662,335.6469,20425.0
2024-06-14 11:30:00,343.89,344.25,343.77,343.84,22650.0,335.6762,336.0276,335.559,335.6274,22650.0
2024-06-14 11:40:00,343.86,343.86,343.12,343.44,23712.0,335.6469,335.6469,334.9246,335.2369,23712.0
2024-06-14 11:50:00,343.32,344.25,343.2,344.18,22311.0,335.1198,336.0276,335.0027,335.9593,22311.0
2024-06-14 12:00:00,344.17,344.21,343.82,344.15,13322.0,335.9495,335.9885,335.6079,335.93,13322.0
2024-06-14 12:10:00,344.18,344.54,344.08,344.29,23246.0,335.9593,336.3107,335.8616,336.0666,23246.0
2024-06-14 12:20:00,344.36,344.74,344.27,344.4,6849.0,336.135,336.5059,336.0471,336.174,6849.0
2024-06-14 12:30:00,344.47,344.84,344.29,344.79,7177.0,336.2423,336.6035,336.0666,336.5547,7177.0
2024-06-14 12:40:00,344.85,345.29,344.79,345.17,9090.0,336.6133,337.0427,336.5547,336.9256,9090.0
2024-06-14 12:50:00,345.27,345.35,344.9,345.07,9715.0,337.0232,337.1013,336.6621,336.828,9715.0
2024-06-14 13:00:00,345.14,345.41,345.04,345.25,19859.0,336.8963,337.1599,336.7987,337.0037,19859.0
2024-06-14 13:10:00,345.31,345.53,345.19,345.49,13586.0,337.0623,337.277,336.9451,337.238,13586.0
2024-06-14 13:20:00,345.51,345.67,345.17,345.17,11376.0,337.2575,337.4137,336.9256,336.9256,11376.0
2024-06-14 13:30:00,345.16,345.22,344.76,344.86,7358.0,336.9158,336.9744,336.5254,336.623,7358.0
2024-06-14 13:40:00,344.81,345.0,344.62,344.83,14692.0,336.5742,336.7597,336.3887,336.5937,14692.0
2024-06-14 13:50:00,344.85,345.41,344.83,345.21,25930.0,336.6133,337.1599,336.5937,336.9647,25930.0
2024-06-14 14:00:00,345.22,345.83,345.05,345.19,36466.0,336.9744,337.5698,336.8085,336.9451,36466.0
2024-06-14 14:10:00,345.22,345.33,344.94,345.23,16989.0,336.9744,337.0818,336.7011,336.9842,16989.0
2024-06-14 14:20:00,345.19,345.28,344.86,345.05,24748.0,336.9451,337.033,336.623,336.8085,24748.0
2024-06-14 14:30:00,345.06,345.27,344.91,345.16,12473.0,336.8182,337.0232,336.6718,336.9158,12473.0
2024-06-14 14:40:00,345.16,345.39,344.98,345.39,11413.0,336.9158,337.1404,336.7401,337.1404,11413.0
2024-06-14 14:50:00,345.39,345.41,344.87,345.1,33701.0,337.1404,337.1599,336.6328,336.8573,33701.0
2024-06-14 15:00:00,345.15,345.69,344.99,345.68,20361.0,336.9061,337.4332,336.7499,337.4234,20361.0
2024-06-14 15:10:00,345.64,345.64,345.16,345.56,30903.0,337.3844,337.3844,336.9158,337.3063,30903.0
2024-06-14 15:20:00,345.55,345.85,345.47,345.79,28041.0,337.2965,337.5894,337.2184,337.5308,28041.0
2024-06-14 15:30:00,345.74,346.07,345.45,345.92,31928.0,337.482,337.8041,337.1989,337.6577,31928.0
2024-06-14 15:40:00,345.94,346.23,345.78,346.06,44138.0,337.6772,337.9603,337.521,337.7944,44138.0
2024-06-14 15:50:00,346.06,347.06,345.93,346.8,169039.0,337.7944,338.7705,337.6675,338.5167,169039.0
2024-06-17 09:30:00,344.89,346.65,344.81,345.9,109629.0,336.6523,338.3703,336.5742,337.6382,109629.0
2024-06-17 09:40:00,345.9,346.09,345.09,345.26,32993.0,337.6382,337.8236,336.8475,337.0135,32993.0
2024-06-17 09:50:00,345.24,345.73,344.66,345.21,53748.0,336.9939,337.4722,336.4278,336.9647,53748.0
2024-06-17 10:00:00,344.97,346.58,344.4,346.5,33038.0,336.7304,338.3019,336.174,338.2238,33038.0
2024-06-17 10:10:00,346.58,347.27,345.95,346.07,32716.0,338.3019,338.9755,337.687,337.8041,32716.0
2024-06-17 10:20:00,346.03,347.29,346.03,347.05,23809.0,337.7651,338.995,337.7651,338.7607,23809.0
2024-06-17 10:30:00,346.99,346.99,346.14,346.31,9808.0,338.7021,338.7021,337.8724,338.0384,9808.0
2024-06-17 10:40:00,346.24,346.68,346.01,346.32,11458.0,337.9701,338.3995,337.7455,338.0481,11458.0
2024-06-17 10:50:00,346.32,346.66,346.23,346.63,14092.0,338.0481,338.38,337.9603,338.3507,14092.0
2024-06-17 11:00:00,346.63,346.97,346.52,346.83,14683.0,338.3507,338.6826,338.2434,338.546,14683.0
2024-06-17 11:10:00,346.84,347.88,346.84,347.79,25568.0,338.5557,339.5709,338.5557,339.483,25568.0
2024-06-17 11:20:00,347.84,347.84,347.35,347.74,10407.0,339.5318,339.5318,339.0535,339.4342,10407.0
2024-06-17 11:30:00,347.76,347.77,347.26,347.56,11897.0,339.4537,339.4635,338.9657,339.2585,11897.0
2024-06-17 11:40:00,347.57,347.89,347.38,347.67,9956.0,339.2683,339.5806,339.0828,339.3659,9956.0
2024-06-17 11:50:00,347.73,347.82,347.58,347.58,12058.0,339.4245,339.5123,339.278,339.278,12058.0
2024-06-17 12:00:00,347.59,347.78,347.52,347.66,9708.0,339.2878,339.4733,339.2195,339.3561,9708.0
2024-06-17 12:10:00,347.62,347.98,347.55,347.63,29440.0,339.3171,339.6685,339.2488,339.3269,29440.0
2024-06-17 12:20:00,347.63,348.65,347.56,348.53,24964.0,339.3269,340.3225,339.2585,340.2054,24964.0
2024-06-17 12:30:00,348.6,348.77,348.5,348.72,11487.0,340.2737,340.4396,340.1761,340.3908,11487.0
2024-06-17 12:40:00,348.68,348.86,348.31,348.86,11602.0,340.3518,340.5275,339.9906,340.5275,11602.0
2024-06-17 12:50:00,348.88,349.01,348.63,348.63,9500.0,340.547,340.6739,340.303,340.303,9500.0
2024-06-17 13:00:00,348.6,348.75,348.25,348.54,9755.0,340.2737,340.4201,339.932,340.2151,9755.0
2024-06-17 13:10:00,348.54,348.83,348.53,348.67,11187.0,340.2151,340.4982,340.2054,340.342,11187.0
2024-06-17 13:20:00,348.66,349.11,348.48,349.02,17465.0,340.3323,340.7715,340.1566,340.6837,17465.0
2024-06-17 13:30:00,349.06,349.68,349.06,349.63,24027.0,340.7227,341.3279,340.7227,341.2791,24027.0
2024-06-17 13:40:00,349.53,349.57,349.34,349.4,14958.0,341.1815,341.2205,340.996,341.0546,14958.0
2024-06-17 13:50:00,349.41,349.64,349.25,349.25,11338.0,341.0643,341.2888,340.9082,340.9082,11338.0
2024-06-17 14:00:00,349.26,350.14,349.26,350.14,30103.0,340.9179,341.7769,340.9179,341.7769,30103.0
2024-06-17 14:10:00,350.15,350.41,349.83,349.99,25493.0,341.7867,342.0405,341.4743,341.6305,25493.0
2024-06-17 14:20:00,349.94,350.45,349.9,350.27,15132.0,341.5817,342.0795,341.5426,341.9038,15132.0
2024-06-17 14:30:00,350.2,350.32,350.15,350.21,17111.0,341.8355,341.9526,341.7867,341.8452,17111.0
2024-06-17 14:40:00,350.19,350.26,349.69,349.86,22652.0,341.8257,341.894,341.3377,341.5036,22652.0
2024-06-17 14:50:00,349.87,350.02,349.64,350.01,29478.0,341.5134,341.6598,341.2888,341.65,29478.0
2024-06-17 15:00:00,350.0,350.17,349.8,349.94,16515.0,341.6402,341.8062,341.445,341.5817,16515.0
2024-06-17 15:10:00,349.93,350.22,349.92,350.19,18292.0,341.5719,341.855,341.5622,341.8257,18292.0
2024-06-17 15:20:00,350.17,350.39,350.0,350.39,24483.0,341.8062,342.0209,341.6402,342.0209,24483.0
2024-06-17 15:30:00,350.39,350.6,350.2,350.43,25420.0,342.0209,342.2259,341.8355,342.06,25420.0
2024-06-17 15:40:00,350.44,350.7,350.07,350.18,37519.0,342.0697,342.3235,341.7086,341.8159,37519.0
2024-06-17 15:50:00,350.1,350.45,349.28,349.62,204630.0,341.7379,342.0795,340.9374,341.2693,204630.0
2024-06-18 09:30:00,352.95,355.38,352.38,355.36,214276.0,344.5198,346.8917,343.9634,346.8722,214276.0
2024-06-18 09:40:00,355.32,356.42,354.13,354.24,70458.0,346.8332,347.9069,345.6716,345.779,70458.0
2024-06-18 09:50:00,354.25,355.02,353.25,353.81,46618.0,345.7887,346.5403,344.8126,345.3592,46618.0
2024-06-18 10:00:00,353.65,354.64,353.19,353.72,31112.0,345.2031,346.1694,344.7541,345.2714,31112.0
2024-06-18 10:10:00,353.74,353.83,352.74,353.83,36920.0,345.2909,345.3788,344.3148,345.3788,36920.0
2024-06-18 10:20:00,353.86,354.05,353.11,354.02,42106.0,345.408,345.5935,344.676,345.5642,42106.0
2024-06-18 10:30:00,354.04,354.4,353.25,353.49,63333.0,345.5838,345.9352,344.8126,345.0469,63333.0
2024-06-18 10:40:00,353.37,353.94,353.11,353.41,37706.0,344.9298,345.4861,344.676,344.9688,37706.0
2024-06-18 10:50:00,353.32,353.7,353.0,353.67,35543.0,344.8809,345.2519,344.5686,345.2226,35543.0
2024-06-18 11:00:00,353.49,354.08,353.38,354.01,33605.0,345.0469,345.6228,344.9395,345.5545,33605.0
2024-06-18 11:10:00,353.94,354.18,353.41,353.59,97547.0,345.4861,345.7204,344.9688,345.1445,97547.0
2024-06-18 11:20:00,353.63,353.68,352.62,353.03,28842.0,345.1835,345.2323,344.1977,344.5979,28842.0
2024-06-18 11:30:00,353.0,353.5,352.94,353.44,17638.0,344.5686,345.0566,344.51,344.9981,17638.0
2024-06-18 11:40:00,353.45,354.5,353.36,354.5,59200.0,345.0078,346.0328,344.92,346.0328,59200.0
2024-06-18 11:50:00,354.59,354.62,353.93,354.33,21999.0,346.1206,346.1499,345.4764,345.8668,21999.0
2024-06-18 12:00:00,354.35,354.76,354.29,354.6,25294.0,345.8863,346.2866,345.8278,346.1304,25294.0
2024-06-18 12:10:00,354.5,354.64,353.78,353.94,24572.0,346.0328,346.1694,345.33,345.4861,24572.0
2024-06-18 12:20:00,354.01,354.21,353.76,353.86,21340.0,345.5545,345.7497,345.3104,345.408,21340.0
2024-06-18 12:30:00,353.72,354.0,353.41,353.46,26118.0,345.2714,345.5447,344.9688,345.0176,26118.0
2024-06-18 12:40:00,353.56,353.7,353.17,353.17,13224.0,345.1152,345.2519,344.7345,344.7345,13224.0
2024-06-18 12:50:00,353.21,353.21,352.79,352.89,13666.0,344.7736,344.7736,344.3636,344.4612,13666.0
2024-06-18 13:00:00,352.79,353.01,352.11,352.42,25312.0,344.3636,344.5784,343.6998,344.0024,25312.0
2024-06-18 13:10:00,352.42,352.83,352.15,352.78,27158.0,344.0024,344.4027,343.7389,344.3538,27158.0
2024-06-18 13:20:00,352.89,353.03,352.62,352.75,25077.0,344.4612,344.5979,344.1977,344.3246,25077.0
2024-06-18 13:30:00,352.84,353.26,352.56,353.08,22140.0,344.4124,344.8224,344.1391,344.6467,22140.0
2024-06-18 13:40:00,353.1,353.56,353.03,353.56,16394.0,344.6662,345.1152,344.5979,345.1152,16394.0
2024-06-18 13:50:00,353.6,353.63,353.36,353.52,32309.0,345.1543,345.1835,344.92,345.0762,32309.0
2024-06-18 14:00:00,353.52,353.9,353.29,353.85,40896.0,345.0762,345.4471,344.8517,345.3983,40896.0
2024-06-18 14:10:00,353.85,354.01,353.54,353.61,21027.0,345.3983,345.5545,345.0957,345.164,21027.0
2024-06-18 14:20:00,353.57,354.0,353.55,353.91,21763.0,345.125,345.5447,345.1055,345.4569,21763.0
2024-06-18 14:30:00,353.97,354.13,353.77,353.96,16246.0,345.5154,345.6716,345.3202,345.5057,16246.0
2024-06-18 14:40:00,354.0,354.59,353.93,354.44,24019.0,345.5447,346.1206,345.4764,345.9742,24019.0
2024-06-18 14:50:00,354.35,354.54,354.25,354.5,26490.0,345.8863,346.0718,345.7887,346.0328,26490.0
2024-06-18 15:00:00,354.48,354.66,354.14,354.28,32938.0,346.0132,346.1889,345.6814,345.818,32938.0
2024-06-18 15:10:00,354.3,354.38,353.97,354.18,29874.0,345.8375,345.9156,345.5154,345.7204,29874.0
2024-06-18 15:20:00,354.18,354.59,354.18,354.44,32996.0,345.7204,346.1206,345.7204,345.9742,32996.0
2024-06-18 15:30:00,354.44,354.72,354.33,354.51,27956.0,345.9742,346.2475,345.8668,346.0425,27956.0
2024-06-18 15:40:00,354.51,354.77,354.17,354.21,37199.0,346.0425,346.2963,345.7106,345.7497,37199.0
2024-06-18 15:50:00,354.14,354.52,353.56,353.84,173952.0,345.6814,346.0523,345.1152,345.3885,173952.0
2024-06-20 09:30:00,352.0,352.33,350.33,351.84,153900.0,343.5925,343.9146,341.9624,343.4363,153900.0
2024-06-20 09:40:00,351.65,354.42,351.61,354.36,58571.0,343.2508,345.9547,343.2118,345.8961,58571.0
2024-06-20 09:50:00,354.43,354.75,354.12,354.43,34498.0,345.9644,346.2768,345.6618,345.9644,34498.0
2024-06-20 10:00:00,354.25,354.76,354.14,354.2,36029.0,345.7887,346.2866,345.6814,345.7399,36029.0
2024-06-20 10:10:00,354.2,354.93,353.73,354.55,46132.0,345.7399,346.4525,345.2812,346.0816,46132.0
2024-06-20 10:20:00,354.53,354.66,353.92,353.97,21809.0,346.062,346.1889,345.4666,345.5154,21809.0
2024-06-20 10:30:00,354.0,354.21,352.97,353.11,23972.0,345.5447,345.7497,344.5393,344.676,23972.0
2024-06-20 10:40:00,353.12,353.12,352.06,352.17,28667.0,344.6857,344.6857,343.651,343.7584,28667.0
2024-06-20 10:50:00,352.26,352.36,351.76,352.19,22363.0,343.8463,343.9439,343.3582,343.7779,22363.0
2024-06-20 11:00:00,352.3,352.82,352.0,352.12,39194.0,343.8853,344.3929,343.5925,343.7096,39194.0
2024-06-20 11:10:00,352.06,352.23,351.4,351.4,33570.0,343.651,343.817,343.0068,343.0068,33570.0
2024-06-20 11:20:00,351.56,351.56,350.53,350.55,21229.0,343.163,343.163,342.1576,342.1771,21229.0
2024-06-20 11:30:00,350.5,350.55,349.59,349.88,39526.0,342.1283,342.1771,341.24,341.5231,39526.0
2024-06-20 11:40:00,349.75,350.46,349.72,350.16,27886.0,341.3962,342.0893,341.3669,341.7964,27886.0
2024-06-20 11:50:00,350.19,350.36,349.83,349.99,12638.0,341.8257,341.9916,341.4743,341.6305,12638.0
2024-06-20 12:00:00,349.99,350.31,349.95,350.13,11733.0,341.6305,341.9428,341.5914,341.7671,11733.0
2024-06-20 12:10:00,350.02,350.67,349.94,350.67,17379.0,341.6598,342.2942,341.5817,342.2942,17379.0
2024-06-20 12:20:00,350.65,351.08,350.03,350.33,15293.0,342.2747,342.6944,341.6695,341.9624,15293.0
2024-06-20 12:30:00,350.45,350.55,349.89,350.34,16807.0,342.0795,342.1771,341.5329,341.9721,16807.0
2024-06-20 12:40:00,350.38,351.34,350.3,351.27,30049.0,342.0112,342.9482,341.9331,342.8799,30049.0
2024-06-20 12:50:00,351.33,351.76,351.18,351.24,26824.0,342.9385,343.3582,342.7921,342.8506,26824.0
2024-06-20 13:00:00,351.22,352.02,351.15,351.46,53480.0,342.8311,343.612,342.7628,343.0654,53480.0
2024-06-20 13:10:00,351.45,351.74,351.19,351.23,35730.0,343.0556,343.3387,342.8018,342.8409,35730.0
2024-06-20 13:20:00,351.31,352.0,351.16,351.94,33418.0,342.919,343.5925,342.7725,343.5339,33418.0
2024-06-20 13:30:00,352.0,352.33,351.68,352.25,39968.0,343.5925,343.9146,343.2801,343.8365,39968.0
2024-06-20 13:40:00,352.16,353.13,352.13,352.77,22738.0,343.7487,344.6955,343.7194,344.3441,22738.0
2024-06-20 13:50:00,352.84,353.41,352.69,353.17,26482.0,344.4124,344.9688,344.266,344.7345,26482.0
2024-06-20 14:00:00,353.22,353.73,353.07,353.72,22842.0,344.7833,345.2812,344.6369,345.2714,22842.0
2024-06-20 14:10:00,353.67,354.41,353.5,354.16,33823.0,345.2226,345.9449,345.0566,345.7009,33823.0
2024-06-20 14:20:00,354.19,354.54,353.72,354.31,37479.0,345.7302,346.0718,345.2714,345.8473,37479.0
2024-06-20 14:30:00,354.37,354.79,354.11,354.45,30569.0,345.9059,346.3158,345.6521,345.984,30569.0
2024-06-20 14:40:00,354.47,354.58,354.0,354.31,35872.0,346.0035,346.1109,345.5447,345.8473,35872.0
2024-06-20 14:50:00,354.25,354.42,354.03,354.08,30775.0,345.7887,345.9547,345.574,345.6228,30775.0
2024-06-20 15:00:00,354.09,354.24,353.27,353.41,37471.0,345.6326,345.779,344.8321,344.9688,37471.0
2024-06-20 15:10:00,353.49,353.65,353.25,353.48,21386.0,345.0469,345.2031,344.8126,345.0371,21386.0
2024-06-20 15:20:00,353.49,353.62,353.16,353.43,28713.0,345.0469,345.1738,344.7248,344.9883,28713.0
2024-06-20 15:30:00,353.47,353.49,352.92,353.49,30888.0,345.0274,345.0469,344.4905,345.0469,30888.0
2024-06-20 15:40:00,353.49,353.63,352.93,352.93,42046.0,345.0469,345.1835,344.5003,344.5003,42046.0
2024-06-20 15:50:00,352.97,353.61,352.79,353.54,171340.0,344.5393,345.164,344.3636,345.0957,171340.0
2024-06-21 09:30:00,354.84,354.95,352.61,353.13,1184732.0,346.3646,346.472,344.1879,344.6955,1184732.0
2024-06-21 09:40:00,353.08,354.14,352.05,354.14,39000.0,344.6467,345.6814,343.6413,345.6814,39000.0
2024-06-21 09:50:00,354.0,354.4,353.21,353.54,28220.0,345.5447,345.9352,344.7736,345.0957,28220.0
2024-06-21 10:00:00,353.42,356.06,353.37,356.05,49284.0,344.9786,347.5555,344.9298,347.5457,49284.0
2024-06-21 10:10:00,355.97,356.1,354.43,355.0,56827.0,347.4677,347.5945,345.9644,346.5208,56827.0
2024-06-21 10:20:00,354.79,355.77,354.79,355.17,28136.0,346.3158,347.2724,346.3158,346.6868,28136.0
2024-06-21 10:30:00,355.24,355.24,354.7,354.76,24715.0,346.7551,346.7551,346.228,346.2866,24715.0
2024-06-21 10:40:00,354.66,355.34,354.53,355.29,24346.0,346.1889,346.8527,346.062,346.8039,24346.0
2024-06-21 10:50:00,355.23,355.54,354.85,355.39,28780.0,346.7453,347.0479,346.3744,346.9015,28780.0
2024-06-21 11:00:00,355.2,355.69,355.01,355.63,18090.0,346.716,347.1943,346.5306,347.1358,18090.0
2024-06-21 11:10:00,355.63,355.84,355.38,355.8,28979.0,347.1358,347.3408,346.8917,347.3017,28979.0
2024-06-21 11:20:00,355.76,355.76,354.95,354.95,46940.0,347.2627,347.2627,346.472,346.472,46940.0
2024-06-21 11:30:00,354.96,355.03,354.5,354.83,18962.0,346.4818,346.5501,346.0328,346.3549,18962.0
2024-06-21 11:40:00,354.89,355.0,354.18,354.81,27628.0,346.4134,346.5208,345.7204,346.3354,27628.0
2024-06-21 11:50:00,354.75,354.91,354.47,354.8,25858.0,346.2768,346.433,346.0035,346.3256,25858.0
2024-06-21 12:00:00,354.83,354.89,354.39,354.4,14497.0,346.3549,346.4134,345.9254,345.9352,14497.0
2024-06-21 12:10:00,354.39,354.49,353.93,354.06,9905.0,345.9254,346.023,345.4764,345.6033,9905.0
2024-06-21 12:20:00,354.0,354.44,354.0,354.23,31345.0,345.5447,345.9742,345.5447,345.7692,31345.0
2024-06-21 12:30:00,354.15,354.63,354.15,354.62,7668.0,345.6911,346.1597,345.6911,346.1499,7668.0
2024-06-21 12:40:00,354.63,354.86,354.53,354.86,10486.0,346.1597,346.3842,346.062,346.3842,10486.0
2024-06-21 12:50:00,354.74,354.94,354.49,354.56,9259.0,346.267,346.4623,346.023,346.0913,9259.0
2024-06-21 13:00:00,354.57,354.86,354.56,354.63,16405.0,346.1011,346.3842,346.0913,346.1597,16405.0
2024-06-21 13:10:00,354.63,354.65,354.44,354.56,19960.0,346.1597,346.1792,345.9742,346.0913,19960.0
2024-06-21 13:20:00,354.53,354.55,354.15,354.31,14737.0,346.062,346.0816,345.6911,345.8473,14737.0
2024-06-21 13:30:00,354.3,354.58,354.19,354.49,20722.0,345.8375,346.1109,345.7302,346.023,20722.0
2024-06-21 13:40:00,354.46,354.54,354.13,354.23,14112.0,345.9937,346.0718,345.6716,345.7692,14112.0
2024-06-21 13:50:00,354.2,354.36,354.14,354.21,10306.0,345.7399,345.8961,345.6814,345.7497,10306.0
2024-06-21 14:00:00,354.18,354.33,354.06,354.32,13213.0,345.7204,345.8668,345.6033,345.8571,13213.0
2024-06-21 14:10:00,354.39,354.92,354.36,354.88,19436.0,345.9254,346.4427,345.8961,346.4037,19436.0
2024-06-21 14:20:00,354.94,354.99,354.67,354.73,24395.0,346.4623,346.5111,346.1987,346.2573,24395.0
2024-06-21 14:30:00,354.73,354.97,354.68,354.75,14126.0,346.2573,346.4915,346.2085,346.2768,14126.0
2024-06-21 14:40:00,354.75,355.15,354.65,354.84,17115.0,346.2768,346.6672,346.1792,346.3646,17115.0
2024-06-21 14:50:00,354.88,354.89,354.62,354.75,14067.0,346.4037,346.4134,346.1499,346.2768,14067.0
2024-06-21 15:00:00,354.69,354.85,354.4,354.41,8440.0,346.2182,346.3744,345.9352,345.9449,8440.0
2024-06-21 15:10:00,354.5,354.97,354.24,354.97,17573.0,346.0328,346.4915,345.779,346.4915,17573.0
2024-06-21 15:20:00,355.01,355.07,354.17,354.55,16381.0,346.5306,346.5891,345.7106,346.0816,16381.0
2024-06-21 15:30:00,354.53,354.72,354.32,354.56,30029.0,346.062,346.2475,345.8571,346.0913,30029.0
2024-06-21 15:40:00,354.5,355.09,354.5,354.88,30665.0,346.0328,346.6087,346.0328,346.4037,30665.0
2024-06-21 15:50:00,354.93,356.25,354.87,356.03,216461.0,346.4525,347.741,346.3939,347.5262,216461.0
2024-06-24 09:30:00,356.9,357.69,354.87,355.46,82373.0,348.3754,349.1466,346.3939,346.9698,82373.0
2024-06-24 09:40:00,355.45,355.87,354.0,355.69,97757.0,346.9601,347.37,345.5447,347.1943,97757.0
2024-06-24 09:50:00,355.91,356.15,355.54,356.07,42418.0,347.4091,347.6434,347.0479,347.5653,42418.0
2024-06-24 10:00:00,356.08,356.16,355.53,356.06,41874.0,347.575,347.6531,347.0382,347.5555,41874.0
2024-06-24 10:10:00,356.02,356.37,355.57,355.83,30183.0,347.5165,347.8581,347.0772,347.331,30183.0
2024-06-24 10:20:00,355.92,356.16,354.89,355.04,46501.0,347.4188,347.6531,346.4134,346.5599,46501.0
2024-06-24 10:30:00,355.0,355.44,354.64,355.41,29963.0,346.5208,346.9503,346.1694,346.921,29963.0
2024-06-24 10:40:00,355.4,356.09,355.32,355.39,34527.0,346.9113,347.5848,346.8332,346.9015,34527.0
2024-06-24 10:50:00,355.23,355.66,354.9,355.11,48717.0,346.7453,347.1651,346.4232,346.6282,48717.0
2024-06-24 11:00:00,355.11,355.46,354.52,354.71,35544.0,346.6282,346.9698,346.0523,346.2377,35544.0
2024-06-24 11:10:00,354.87,354.87,353.58,354.13,67369.0,346.3939,346.3939,345.1347,345.6716,67369.0
2024-06-24 11:20:00,354.13,354.3,353.35,353.59,78919.0,345.6716,345.8375,344.9102,345.1445,78919.0
2024-06-24 11:30:00,353.6,353.93,353.06,353.29,26776.0,345.1543,345.4764,344.6272,344.8517,26776.0
2024-06-24 11:40:00,353.21,353.21,351.54,351.59,35588.0,344.7736,344.7736,343.1435,343.1923,35588.0
2024-06-24 11:50:00,351.59,352.0,350.81,351.3,30999.0,343.1923,343.5925,342.4309,342.9092,30999.0
2024-06-24 12:00:00,351.25,351.82,351.15,351.82,20870.0,342.8604,343.4168,342.7628,343.4168,20870.0
2024-06-24 12:10:00,351.78,351.88,351.47,351.56,19411.0,343.3777,343.4753,343.0751,343.163,19411.0
2024-06-24 12:20:00,351.55,351.71,351.36,351.45,26069.0,343.1532,343.3094,342.9678,343.0556,26069.0
2024-06-24 12:30:00,351.46,352.33,351.44,352.25,20815.0,343.0654,343.9146,343.0459,343.8365,20815.0
2024-06-24 12:40:00,352.09,352.61,352.0,352.34,21408.0,343.6803,344.1879,343.5925,343.9244,21408.0
2024-06-24 12:50:00,352.34,352.46,352.0,352.07,16446.0,343.9244,344.0415,343.5925,343.6608,16446.0
2024-06-24 13:00:00,352.1,352.32,352.04,352.13,20838.0,343.6901,343.9048,343.6315,343.7194,20838.0
2024-06-24 13:10:00,352.15,352.32,351.72,352.12,39625.0,343.7389,343.9048,343.3192,343.7096,39625.0
2024-06-24 13:20:00,352.12,352.38,351.71,352.06,30213.0,343.7096,343.9634,343.3094,343.651,30213.0
2024-06-24 13:30:00,352.14,352.17,351.74,352.09,25986.0,343.7291,343.7584,343.3387,343.6803,25986.0
2024-06-24 13:40:00,352.06,352.19,351.84,351.94,20583.0,343.651,343.7779,343.4363,343.5339,20583.0
2024-06-24 13:50:00,351.94,352.12,351.76,352.08,18568.0,343.5339,343.7096,343.3582,343.6706,18568.0
2024-06-24 14:00:00,352.04,352.27,351.91,352.06,17699.0,343.6315,343.856,343.5046,343.651,17699.0
2024-06-24 14:10:00,352.01,352.38,351.97,352.24,19755.0,343.6022,343.9634,343.5632,343.8267,19755.0
2024-06-24 14:20:00,352.19,353.09,352.19,352.89,27591.0,343.7779,344.6564,343.7779,344.4612,27591.0
2024-06-24 14:30:00,352.92,353.1,352.81,352.81,8912.0,344.4905,344.6662,344.3831,344.3831,8912.0
2024-06-24 14:40:00,352.84,353.07,352.67,352.95,13647.0,344.4124,344.6369,344.2465,344.5198,13647.0
2024-06-24 14:50:00,352.97,353.15,352.68,352.7,10751.0,344.5393,344.715,344.2562,344.2758,10751.0
2024-06-24 15:00:00,352.68,352.75,352.07,352.22,15788.0,344.2562,344.3246,343.6608,343.8072,15788.0
2024-06-24 15:10:00,352.08,352.25,351.93,352.06,21927.0,343.6706,343.8365,343.5241,343.651,21927.0
2024-06-24 15:20:00,352.03,352.03,351.73,351.88,16969.0,343.6218,343.6218,343.3289,343.4753,16969.0
2024-06-24 15:30:00,351.89,352.02,351.52,351.79,31196.0,343.4851,343.612,343.1239,343.3875,31196.0
2024-06-24 15:40:00,351.75,351.92,351.54,351.77,32824.0,343.3484,343.5144,343.1435,343.368,32824.0
2024-06-24 15:50:00,351.83,352.51,350.72,350.72,204100.0,343.4265,344.0903,342.343,342.343,204100.0
2024-06-25 09:30:00,346.31,346.99,340.19,340.27,261921.0,338.0384,338.7021,332.0646,332.1426,261921.0
2024-06-25 09:40:00,340.54,341.24,339.32,340.53,100047.0,332.4062,333.0895,331.2153,332.3964,100047.0
2024-06-25 09:50:00,340.45,340.78,337.8,337.93,94750.0,332.3183,332.6405,329.7316,329.8585,94750.0
2024-06-25 10:00:00,338.06,339.08,337.9,338.15,105619.0,329.9854,330.9811,329.8293,330.0733,105619.0
2024-06-25 10:10:00,338.15,338.84,337.61,337.97,65081.0,330.0733,330.7468,329.5462,329.8976,65081.0
2024-06-25 10:20:00,337.93,338.19,337.26,338.12,118326.0,329.8585,330.1123,329.2045,330.044,118326.0
2024-06-25 10:30:00,338.15,339.17,337.66,338.41,83738.0,330.0733,331.0689,329.595,330.3271,83738.0
2024-06-25 10:40:00,338.53,338.96,337.72,337.77,36791.0,330.4442,330.8639,329.6536,329.7024,36791.0
2024-06-25 10:50:00,337.72,338.45,337.56,338.2,57056.0,329.6536,330.3661,329.4974,330.1221,57056.0
2024-06-25 11:00:00,338.15,338.15,336.82,337.03,66303.0,330.0733,330.0733,328.7751,328.98,66303.0
2024-06-25 11:10:00,337.1,337.3,336.73,336.85,39623.0,329.0484,329.2436,328.6872,328.8043,39623.0
2024-06-25 11:20:00,336.97,337.08,336.1,336.92,72399.0,328.9215,329.0288,328.0722,328.8727,72399.0
2024-06-25 11:30:00,336.92,337.22,336.65,336.9,32824.0,328.8727,329.1655,328.6091,328.8531,32824.0
2024-06-25 11:40:00,336.88,337.3,336.65,337.07,54588.0,328.8336,329.2436,328.6091,329.0191,54588.0
2024-06-25 11:50:00,337.11,337.21,336.66,337.16,30675.0,329.0581,329.1557,328.6189,329.1069,30675.0
2024-06-25 12:00:00,337.07,337.13,336.58,336.69,32120.0,329.0191,329.0776,328.5408,328.6482,32120.0
2024-06-25 12:10:00,336.6,337.18,336.09,336.09,111822.0,328.5603,329.1265,328.0625,328.0625,111822.0
2024-06-25 12:20:00,336.11,336.49,335.78,335.86,38598.0,328.082,328.4529,327.7599,327.838,38598.0
2024-06-25 12:30:00,335.76,335.97,335.36,335.78,36737.0,327.7404,327.9454,327.3499,327.7599,36737.0
2024-06-25 12:40:00,335.8,335.86,334.53,335.43,110182.0,327.7794,327.838,326.5397,327.4183,110182.0
2024-06-25 12:50:00,335.26,335.93,335.18,335.74,58140.0,327.2523,327.9063,327.1742,327.7208,58140.0
2024-06-25 13:00:00,335.72,336.66,335.71,336.57,62115.0,327.7013,328.6189,327.6916,328.531,62115.0
2024-06-25 13:10:00,336.56,336.88,336.35,336.67,38387.0,328.5213,328.8336,328.3163,328.6286,38387.0
2024-06-25 13:20:00,336.65,336.87,336.5,336.74,31424.0,328.6091,328.8239,328.4627,328.697,31424.0
2024-06-25 13:30:00,336.74,336.78,336.22,336.34,27461.0,328.697,328.736,328.1894,328.3065,27461.0
2024-06-25 13:40:00,336.37,336.92,336.37,336.62,32873.0,328.3358,328.8727,328.3358,328.5798,32873.0
2024-06-25 13:50:00,336.68,336.76,336.27,336.32,26104.0,328.6384,328.7165,328.2382,328.287,26104.0
2024-06-25 14:00:00,336.36,337.41,336.36,337.34,57316.0,328.326,329.351,328.326,329.2826,57316.0
2024-06-25 14:10:00,337.41,337.88,337.29,337.64,49701.0,329.351,329.8097,329.2338,329.5755,49701.0
2024-06-25 14:20:00,337.62,338.4,337.62,338.26,42708.0,329.5559,330.3173,329.5559,330.1807,42708.0
2024-06-25 14:30:00,338.28,338.6,338.06,338.13,50620.0,330.2002,330.5125,329.9854,330.0538,50620.0
2024-06-25 14:40:00,338.07,338.39,337.42,337.61,37385.0,329.9952,330.3076,329.3607,329.5462,37385.0
2024-06-25 14:50:00,337.62,337.82,337.44,337.82,39536.0,329.5559,329.7512,329.3802,329.7512,39536.0
2024-06-25 15:00:00,337.75,338.97,337.68,338.78,48753.0,329.6828,330.8737,329.6145,330.6882,48753.0
2024-06-25 15:10:00,338.78,338.96,338.34,338.68,32072.0,330.6882,330.8639,330.2587,330.5906,32072.0
2024-06-25 15:20:00,338.68,338.77,338.21,338.3,35238.0,330.5906,330.6785,330.1319,330.2197,35238.0
2024-06-25 15:30:00,338.32,338.41,338.03,338.17,32200.0,330.2392,330.3271,329.9561,330.0928,32200.0
2024-06-25 15:40:00,338.12,338.32,337.75,338.32,72587.0,330.044,330.2392,329.6828,330.2392,72587.0
2024-06-25 15:50:00,338.26,338.65,338.0,338.39,174113.0,330.1807,330.5613,329.9269,330.3076,174113.0
2024-06-26 09:30:00,339.46,342.0,337.53,338.94,172656.0,331.352,333.8313,329.4681,330.8444,172656.0
2024-06-26 09:40:00,338.87,340.15,338.5,338.87,58665.0,330.7761,332.0255,330.4149,330.7761,58665.0
2024-06-26 09:50:00,339.0,339.39,338.44,338.99,56211.0,330.903,331.2837,330.3564,330.8932,56211.0
2024-06-26 10:00:00,338.89,340.14,338.54,339.71,57930.0,330.7956,332.0158,330.454,331.596,57930.0
2024-06-26 10:10:00,339.75,340.29,339.44,339.61,30439.0,331.6351,332.1622,331.3325,331.4984,30439.0
2024-06-26 10:20:00,339.61,340.64,339.29,340.0,43420.0,331.4984,332.5038,331.1861,331.8791,43420.0
2024-06-26 10:30:00,339.82,340.04,339.37,339.68,29434.0,331.7034,331.9181,331.2641,331.5667,29434.0
2024-06-26 10:40:00,339.63,339.82,339.42,339.6,26604.0,331.5179,331.7034,331.3129,331.4886,26604.0
2024-06-26 10:50:00,339.69,340.33,339.0,340.32,96233.0,331.5765,332.2012,330.903,332.1915,96233.0
2024-06-26 11:00:00,340.32,340.33,339.53,340.01,21537.0,332.1915,332.2012,331.4203,331.8889,21537.0
2024-06-26 11:10:00,340.01,340.11,339.29,340.02,25149.0,331.8889,331.9865,331.1861,331.8986,25149.0
2024-06-26 11:20:00,340.08,340.27,339.83,340.18,36048.0,331.9572,332.1426,331.7132,332.0548,36048.0
2024-06-26 11:30:00,340.13,340.59,340.04,340.47,30647.0,332.006,332.455,331.9181,332.3379,30647.0
2024-06-26 11:40:00,340.43,341.25,340.43,341.17,37494.0,332.2988,333.0992,332.2988,333.0212,37494.0
2024-06-26 11:50:00,341.17,341.48,340.89,341.48,31928.0,333.0212,333.3237,332.7478,333.3237,31928.0
2024-06-26 12:00:00,341.46,341.92,341.35,341.65,40325.0,333.3042,333.7532,333.1969,333.4897,40325.0
2024-06-26 12:10:00,341.65,342.11,341.41,341.99,47791.0,333.4897,333.9387,333.2554,333.8216,47791.0
2024-06-26 12:20:00,342.02,342.02,341.41,341.81,49187.0,333.8508,333.8508,333.2554,333.6459,49187.0
2024-06-26 12:30:00,341.78,342.29,341.5,342.27,26327.0,333.6166,334.1144,333.3433,334.0949,26327.0
2024-06-26 12:40:00,342.27,342.34,341.87,342.04,23478.0,334.0949,334.1632,333.7044,333.8704,23478.0
2024-06-26 12:50:00,342.0,342.24,341.84,341.96,17756.0,333.8313,334.0656,333.6751,333.7923,17756.0
2024-06-26 13:00:00,341.96,342.14,341.86,341.93,26017.0,333.7923,333.968,333.6947,333.763,26017.0
2024-06-26 13:10:00,341.97,342.31,341.8,341.81,23132.0,333.802,334.1339,333.6361,333.6459,23132.0
2024-06-26 13:20:00,341.76,341.96,341.31,341.58,23942.0,333.5971,333.7923,333.1578,333.4214,23942.0
2024-06-26 13:30:00,341.62,341.87,341.58,341.79,14731.0,333.4604,333.7044,333.4214,333.6263,14731.0
2024-06-26 13:40:00,341.83,341.83,341.51,341.73,22306.0,333.6654,333.6654,333.353,333.5678,22306.0
2024-06-26 13:50:00,341.73,342.0,341.52,341.79,14519.0,333.5678,333.8313,333.3628,333.6263,14519.0
2024-06-26 14:00:00,341.82,342.2,341.58,342.17,22644.0,333.6556,334.0265,333.4214,333.9973,22644.0
2024-06-26 14:10:00,342.18,342.2,341.81,341.88,26743.0,334.007,334.0265,333.6459,333.7142,26743.0
2024-06-26 14:20:00,341.88,342.12,341.81,342.0,29601.0,333.7142,333.9485,333.6459,333.8313,29601.0
2024-06-26 14:30:00,341.98,342.24,341.6,341.6,37604.0,333.8118,334.0656,333.4409,333.4409,37604.0
2024-06-26 14:40:00,341.66,342.31,341.54,342.27,30796.0,333.4994,334.1339,333.3823,334.0949,30796.0
2024-06-26 14:50:00,342.21,342.31,341.98,342.04,19102.0,334.0363,334.1339,333.8118,333.8704,19102.0
2024-06-26 15:00:00,342.15,342.15,341.81,341.87,16061.0,333.9777,333.9777,333.6459,333.7044,16061.0
2024-06-26 15:10:00,341.94,342.12,341.84,342.05,19578.0,333.7728,333.9485,333.6751,333.8801,19578.0
2024-06-26 15:20:00,342.06,342.34,342.0,342.09,25218.0,333.8899,334.1632,333.8313,333.9192,25218.0
2024-06-26 15:30:00,342.06,342.33,342.02,342.05,30620.0,333.8899,334.1534,333.8508,333.8801,30620.0
2024-06-26 15:40:00,342.02,342.13,341.49,341.54,44447.0,333.8508,333.9582,333.3335,333.3823,44447.0
2024-06-26 15:50:00,341.56,342.59,341.52,341.8,163564.0,333.4018,334.4072,333.3628,333.6361,163564.0
2024-06-27 09:30:00,342.83,343.96,342.36,343.7,100244.0,334.6415,335.7445,334.1827,335.4907,100244.0
2024-06-27 09:40:00,343.68,344.76,343.0,343.03,40881.0,335.4712,336.5254,334.8074,334.8367,40881.0
2024-06-27 09:50:00,342.99,343.41,342.36,343.24,27160.0,334.7977,335.2076,334.1827,335.0417,27160.0
2024-06-27 10:00:00,343.24,343.66,342.9,343.66,50969.0,335.0417,335.4517,334.7098,335.4517,50969.0
2024-06-27 10:10:00,343.56,344.15,343.32,343.92,47841.0,335.3541,335.93,335.1198,335.7055,47841.0
2024-06-27 10:20:00,343.86,343.86,342.7,342.88,60539.0,335.6469,335.6469,334.5146,334.6903,60539.0
2024-06-27 10:30:00,342.89,343.09,342.28,342.57,37940.0,334.7001,334.8953,334.1046,334.3877,37940.0
2024-06-27 10:40:00,342.57,342.58,341.58,341.78,33231.0,334.3877,334.3975,333.4214,333.6166,33231.0
2024-06-27 10:50:00,341.82,342.34,341.61,342.26,21537.0,333.6556,334.1632,333.4506,334.0851,21537.0
2024-06-27 11:00:00,342.2,342.3,341.14,341.45,16319.0,334.0265,334.1242,332.9919,333.2945,16319.0
2024-06-27 11:10:00,341.5,341.86,341.41,341.84,24170.0,333.3433,333.6947,333.2554,333.6751,24170.0
2024-06-27 11:20:00,341.86,342.05,341.59,341.84,18532.0,333.6947,333.8801,333.4311,333.6751,18532.0
2024-06-27 11:30:00,341.87,342.08,341.37,342.08,27091.0,333.7044,333.9094,333.2164,333.9094,27091.0
2024-06-27 11:40:00,342.14,342.26,341.62,341.94,15798.0,333.968,334.0851,333.4604,333.7728,15798.0
2024-06-27 11:50:00,341.94,342.1,341.61,341.77,10418.0,333.7728,333.9289,333.4506,333.6068,10418.0
2024-06-27 12:00:00,341.64,342.04,341.5,341.89,14052.0,333.4799,333.8704,333.3433,333.724,14052.0
2024-06-27 12:10:00,341.92,342.07,341.8,341.98,21175.0,333.7532,333.8997,333.6361,333.8118,21175.0
2024-06-27 12:20:00,342.02,342.19,341.87,341.88,10222.0,333.8508,334.0168,333.7044,333.7142,10222.0
2024-06-27 12:30:00,341.83,341.92,340.89,340.9,10386.0,333.6654,333.7532,332.7478,332.7576,10386.0
2024-06-27 12:40:00,340.85,340.98,340.66,340.86,14284.0,332.7088,332.8357,332.5233,332.7186,14284.0
2024-06-27 12:50:00,340.92,341.23,340.78,340.98,11308.0,332.7771,333.0797,332.6405,332.8357,11308.0
2024-06-27 13:00:00,340.99,341.52,340.92,341.49,8936.0,332.8454,333.3628,332.7771,333.3335,8936.0
2024-06-27 13:10:00,341.5,341.64,341.32,341.55,10233.0,333.3433,333.4799,333.1676,333.3921,10233.0
2024-06-27 13:20:00,341.56,341.81,341.42,341.71,11366.0,333.4018,333.6459,333.2652,333.5483,11366.0
2024-06-27 13:30:00,341.71,341.78,341.55,341.66,13698.0,333.5483,333.6166,333.3921,333.4994,13698.0
2024-06-27 13:40:00,341.73,341.73,341.17,341.21,18815.0,333.5678,333.5678,333.0212,333.0602,18815.0
2024-06-27 13:50:00,341.17,341.35,340.56,340.68,12466.0,333.0212,333.1969,332.4257,332.5429,12466.0
2024-06-27 14:00:00,340.82,340.83,339.86,339.87,15216.0,332.6795,332.6893,331.7424,331.7522,15216.0
2024-06-27 14:10:00,339.88,339.93,338.94,339.21,23326.0,331.762,331.8108,330.8444,331.108,23326.0
2024-06-27 14:20:00,339.17,339.21,338.52,338.53,17896.0,331.0689,331.108,330.4344,330.4442,17896.0
2024-06-27 14:30:00,338.65,338.84,338.45,338.65,16167.0,330.5613,330.7468,330.3661,330.5613,16167.0
2024-06-27 14:40:00,338.69,339.06,338.61,339.06,15965.0,330.6004,330.9615,330.5223,330.9615,15965.0
2024-06-27 14:50:00,339.06,339.67,339.04,339.59,16534.0,330.9615,331.557,330.942,331.4789,16534.0
2024-06-27 15:00:00,339.53,339.68,339.2,339.21,19997.0,331.4203,331.5667,331.0982,331.108,19997.0
2024-06-27 15:10:00,339.34,339.44,339.16,339.31,17911.0,331.2349,331.3325,331.0592,331.2056,17911.0
2024-06-27 15:20:00,339.39,339.88,339.34,339.88,13625.0,331.2837,331.762,331.2349,331.762,13625.0
2024-06-27 15:30:00,339.94,340.49,339.86,340.37,18133.0,331.8205,332.3574,331.7424,332.2403,18133.0
2024-06-27 15:40:00,340.36,340.92,340.36,340.91,25288.0,332.2305,332.7771,332.2305,332.7674,25288.0
2024-06-27 15:50:00,340.91,341.78,340.89,341.64,127936.0,332.7674,333.6166,332.7478,333.4799,127936.0
2024-06-28 09:30:00,341.35,345.28,340.71,343.61,69239.0,333.1969,337.033,332.5721,335.4029,69239.0
2024-06-28 09:40:00,343.83,344.11,341.22,341.43,16405.0,335.6176,335.8909,333.07,333.2749,16405.0
2024-06-28 09:50:00,341.52,342.42,341.44,341.55,37938.0,333.3628,334.2413,333.2847,333.3921,37938.0
2024-06-28 10:00:00,341.75,344.07,341.54,344.02,41208.0,333.5873,335.8519,333.3823,335.8031,41208.0
2024-06-28 10:10:00,343.87,344.42,342.82,343.01,30576.0,335.6567,336.1935,334.6317,334.8172,30576.0
2024-06-28 10:20:00,342.9,343.68,342.9,343.13,23358.0,334.7098,335.4712,334.7098,334.9343,23358.0
2024-06-28 10:30:00,343.16,344.46,343.09,344.12,27029.0,334.9636,336.2326,334.8953,335.9007,27029.0
2024-06-28 10:40:00,344.3,344.76,343.69,344.7,12548.0,336.0764,336.5254,335.481,336.4668,12548.0
2024-06-28 10:50:00,344.7,344.75,343.43,343.49,17742.0,336.4668,336.5156,335.2272,335.2857,17742.0
2024-06-28 11:00:00,343.41,343.42,342.05,342.17,59778.0,335.2076,335.2174,333.8801,333.9973,59778.0
2024-06-28 11:10:00,342.13,342.61,342.06,342.47,34960.0,333.9582,334.4268,333.8899,334.2901,34960.0
2024-06-28 11:20:00,342.41,343.17,342.23,342.55,33063.0,334.2315,334.9734,334.0558,334.3682,33063.0
2024-06-28 11:30:00,342.37,343.39,342.35,343.39,12337.0,334.1925,335.1881,334.173,335.1881,12337.0
2024-06-28 11:40:00,343.45,343.82,343.35,343.55,44836.0,335.2467,335.6079,335.1491,335.3443,44836.0
2024-06-28 11:50:00,343.43,343.9,343.3,343.76,18321.0,335.2272,335.6859,335.1003,335.5493,18321.0
2024-06-28 12:00:00,343.78,343.84,343.01,343.02,9938.0,335.5688,335.6274,334.8172,334.827,9938.0
2024-06-28 12:10:00,343.08,343.37,342.79,343.27,9055.0,334.8855,335.1686,334.6025,335.071,9055.0
2024-06-28 12:20:00,343.21,343.52,343.06,343.51,11283.0,335.0124,335.315,334.866,335.3053,11283.0
2024-06-28 12:30:00,343.42,344.07,343.41,343.69,27516.0,335.2174,335.8519,335.2076,335.481,27516.0
2024-06-28 12:40:00,343.75,344.31,343.62,344.03,19802.0,335.5395,336.0862,335.4126,335.8128,19802.0
2024-06-28 12:50:00,344.03,344.16,343.77,343.9,12375.0,335.8128,335.9397,335.559,335.6859,12375.0
2024-06-28 13:00:00,343.96,344.28,343.87,344.19,10634.0,335.7445,336.0569,335.6567,335.969,10634.0
2024-06-28 13:10:00,344.21,344.39,344.16,344.32,8873.0,335.9885,336.1642,335.9397,336.0959,8873.0
2024-06-28 13:20:00,344.4,344.64,343.9,343.95,15308.0,336.174,336.4083,335.6859,335.7348,15308.0
2024-06-28 13:30:00,343.86,343.93,343.65,343.83,18299.0,335.6469,335.7152,335.4419,335.6176,18299.0
2024-06-28 13:40:00,343.81,343.88,343.5,343.63,17610.0,335.5981,335.6664,335.2955,335.4224,17610.0
2024-06-28 13:50:00,343.63,343.7,343.49,343.59,12000.0,335.4224,335.4907,335.2857,335.3833,12000.0
2024-06-28 14:00:00,343.61,343.85,343.38,343.5,23068.0,335.4029,335.6371,335.1784,335.2955,23068.0
2024-06-28 14:10:00,343.6,343.68,343.26,343.37,13154.0,335.3931,335.4712,335.0612,335.1686,13154.0
2024-06-28 14:20:00,343.35,343.39,342.92,342.93,19511.0,335.1491,335.1881,334.7294,334.7391,19511.0
2024-06-28 14:30:00,342.92,342.96,342.3,342.3,19693.0,334.7294,334.7684,334.1242,334.1242,19693.0
2024-06-28 14:40:00,342.36,342.57,342.2,342.28,9366.0,334.1827,334.3877,334.0265,334.1046,9366.0
2024-06-28 14:50:00,342.32,342.76,342.07,342.58,43183.0,334.1437,334.5732,333.8997,334.3975,43183.0
2024-06-28 15:00:00,342.52,342.9,342.45,342.87,16322.0,334.3389,334.7098,334.2706,334.6805,16322.0
2024-06-28 15:10:00,342.77,343.1,342.76,343.1,20700.0,334.5829,334.9051,334.5732,334.9051,20700.0
2024-06-28 15:20:00,343.33,343.33,343.0,343.17,20460.0,335.1296,335.1296,334.8074,334.9734,20460.0
2024-06-28 15:30:00,343.25,343.57,342.4,343.56,29924.0,335.0515,335.3638,334.2218,335.3541,29924.0
2024-06-28 15:40:00,343.5,344.02,343.46,343.78,38869.0,335.2955,335.8031,335.2565,335.5688,38869.0
2024-06-28 15:50:00,343.78,344.94,343.7,344.33,235357.0,335.5688,336.7011,335.4907,336.1057,235357.0
2024-07-01 09:30:00,343.92,344.65,341.75,341.75,69645.0,335.7055,336.418,333.5873,333.5873,69645.0
2024-07-01 09:40:00,342.2,343.24,341.16,343.24,22390.0,334.0265,335.0417,333.0114,335.0417,22390.0
2024-07-01 09:50:00,343.13,343.55,342.16,342.66,27750.0,334.9343,335.3443,333.9875,334.4756,27750.0
2024-07-01 10:00:00,342.82,343.32,341.59,341.8,47759.0,334.6317,335.1198,333.4311,333.6361,47759.0
2024-07-01 10:10:00,341.58,341.58,340.21,340.32,34314.0,333.4214,333.4214,332.0841,332.1915,34314.0
2024-07-01 10:20:00,340.21,340.21,339.44,339.9,33401.0,332.0841,332.0841,331.3325,331.7815,33401.0
2024-07-01 10:30:00,339.92,340.0,338.05,338.09,44443.0,331.801,331.8791,329.9757,330.0147,44443.0
2024-07-01 10:40:00,338.07,338.1,337.49,337.6,42584.0,329.9952,330.0245,329.429,329.5364,42584.0
2024-07-01 10:50:00,337.68,338.15,337.47,337.97,32873.0,329.6145,330.0733,329.4095,329.8976,32873.0
2024-07-01 11:00:00,337.97,338.03,337.32,337.46,39289.0,329.8976,329.9561,329.2631,329.3998,39289.0
2024-07-01 11:10:00,337.46,337.46,336.51,336.53,36197.0,329.3998,329.3998,328.4725,328.492,36197.0
2024-07-01 11:20:00,336.56,337.18,336.25,337.18,26944.0,328.5213,329.1265,328.2187,329.1265,26944.0
2024-07-01 11:30:00,337.26,337.31,336.75,336.94,30172.0,329.2045,329.2533,328.7067,328.8922,30172.0
2024-07-01 11:40:00,336.96,337.16,336.6,337.16,23528.0,328.9117,329.1069,328.5603,329.1069,23528.0
2024-07-01 11:50:00,337.13,337.38,336.87,337.06,21207.0,329.0776,329.3217,328.8239,329.0093,21207.0
2024-07-01 12:00:00,337.0,337.26,336.51,337.26,22779.0,328.9508,329.2045,328.4725,329.2045,22779.0
2024-07-01 12:10:00,337.31,337.64,337.06,337.28,18817.0,329.2533,329.5755,329.0093,329.2241,18817.0
2024-07-01 12:20:00,337.15,337.31,336.52,336.64,24231.0,329.0972,329.2533,328.4822,328.5993,24231.0
2024-07-01 12:30:00,336.52,336.64,336.25,336.56,41287.0,328.4822,328.5993,328.2187,328.5213,41287.0
2024-07-01 12:40:00,336.55,336.9,336.27,336.37,29031.0,328.5115,328.8531,328.2382,328.3358,29031.0
2024-07-01 12:50:00,336.41,336.47,335.8,336.25,32455.0,328.3748,328.4334,327.7794,328.2187,32455.0
2024-07-01 13:00:00,336.33,336.69,336.2,336.52,21772.0,328.2968,328.6482,328.1699,328.4822,21772.0
2024-07-01 13:10:00,336.48,336.55,336.11,336.5,30633.0,328.4432,328.5115,328.082,328.4627,30633.0
2024-07-01 13:20:00,336.46,336.7,336.41,336.59,15193.0,328.4236,328.6579,328.3748,328.5505,15193.0
2024-07-01 13:30:00,336.63,336.94,336.59,336.94,14370.0,328.5896,328.8922,328.5505,328.8922,14370.0
2024-07-01 13:40:00,336.94,337.25,336.88,336.95,20344.0,328.8922,329.1948,328.8336,328.9019,20344.0
2024-07-01 13:50:00,336.99,337.18,336.73,336.84,14620.0,328.941,329.1265,328.6872,328.7946,14620.0
2024-07-01 14:00:00,336.83,337.2,336.76,337.2,14809.0,328.7848,329.146,328.7165,329.146,14809.0
2024-07-01 14:10:00,337.22,337.59,337.2,337.45,17115.0,329.1655,329.5267,329.146,329.39,17115.0
2024-07-01 14:20:00,337.37,337.95,337.36,337.42,20906.0,329.3119,329.8781,329.3022,329.3607,20906.0
2024-07-01 14:30:00,337.37,337.37,337.04,337.12,14792.0,329.3119,329.3119,328.9898,329.0679,14792.0
2024-07-01 14:40:00,337.01,337.18,336.79,336.82,12544.0,328.9605,329.1265,328.7458,328.7751,12544.0
2024-07-01 14:50:00,336.9,337.01,336.29,336.32,19877.0,328.8531,328.9605,328.2577,328.287,19877.0
2024-07-01 15:00:00,336.27,336.74,336.25,336.5,22745.0,328.2382,328.697,328.2187,328.4627,22745.0
2024-07-01 15:10:00,336.58,336.58,336.14,336.28,14826.0,328.5408,328.5408,328.1113,328.2479,14826.0
2024-07-01 15:20:00,336.27,336.29,335.51,335.69,30245.0,328.2382,328.2577,327.4963,327.672,30245.0
2024-07-01 15:30:00,335.65,335.96,335.62,335.74,31818.0,327.633,327.9356,327.6037,327.7208,31818.0
2024-07-01 15:40:00,335.73,335.74,335.39,335.58,60000.0,327.7111,327.7208,327.3792,327.5647,60000.0
2024-07-01 15:50:00,335.68,336.4,335.58,336.07,146972.0,327.6623,328.3651,327.5647,328.043,146972.0
2024-07-02 09:30:00,335.0,336.83,334.82,336.48,57933.0,326.9985,328.7848,326.8228,328.4432,57933.0
2024-07-02 09:40:00,336.55,336.7,334.35,334.85,19224.0,328.5115,328.6579,326.364,326.8521,19224.0
2024-07-02 09:50:00,334.85,335.35,334.41,334.92,25102.0,326.8521,327.3402,326.4226,326.9204,25102.0
2024-07-02 10:00:00,334.86,335.84,334.63,335.47,20268.0,326.8619,327.8185,326.6374,327.4573,20268.0
2024-07-02 10:10:00,335.43,335.87,335.22,335.65,15589.0,327.4183,327.8477,327.2133,327.633,15589.0
2024-07-02 10:20:00,335.65,336.12,335.23,335.43,14519.0,327.633,328.0918,327.223,327.4183,14519.0
2024-07-02 10:30:00,335.25,335.44,334.7,334.83,34391.0,327.2425,327.428,326.7057,326.8326,34391.0
2024-07-02 10:40:00,334.94,335.07,334.0,334.09,25965.0,326.94,327.0668,326.0224,326.1103,25965.0
2024-07-02 10:50:00,334.15,334.19,333.01,333.65,51475.0,326.1688,326.2079,325.0561,325.6808,51475.0
2024-07-02 11:00:00,333.58,334.49,333.58,334.3,25972.0,325.6124,326.5007,325.6124,326.3152,25972.0
2024-07-02 11:10:00,334.21,334.76,334.12,334.38,19563.0,326.2274,326.7643,326.1395,326.3933,19563.0
2024-07-02 11:20:00,334.36,334.49,333.64,333.78,37113.0,326.3738,326.5007,325.671,325.8077,37113.0
2024-07-02 11:30:00,333.8,334.09,333.77,333.91,31031.0,325.8272,326.1103,325.7979,325.9346,31031.0
2024-07-02 11:40:00,333.86,334.3,333.65,334.06,42046.0,325.8857,326.3152,325.6808,326.081,42046.0
2024-07-02 11:50:00,334.04,334.29,333.81,334.14,17512.0,326.0615,326.3055,325.8369,326.1591,17512.0
2024-07-02 12:00:00,334.08,334.08,333.61,333.67,18802.0,326.1005,326.1005,325.6417,325.7003,18802.0
2024-07-02 12:10:00,333.61,334.15,333.37,334.12,507128.0,325.6417,326.1688,325.4075,326.1395,507128.0
2024-07-02 12:20:00,334.14,334.47,334.0,334.07,23059.0,326.1591,326.4812,326.0224,326.0907,23059.0
2024-07-02 12:30:00,334.11,334.12,332.6,332.62,41419.0,326.1298,326.1395,324.6558,324.6754,41419.0
2024-07-02 12:40:00,332.63,333.36,332.53,333.36,30117.0,324.6851,325.3977,324.5875,325.3977,30117.0
2024-07-02 12:50:00,333.36,333.38,332.75,332.92,17754.0,325.3977,325.4172,324.8023,324.9682,17754.0
2024-07-02 13:00:00,332.86,333.61,332.83,333.48,22567.0,324.9096,325.6417,324.8804,325.5148,22567.0
2024-07-02 13:10:00,333.55,333.55,333.21,333.49,19065.0,325.5832,325.5832,325.2513,325.5246,19065.0
2024-07-02 13:20:00,333.48,333.55,333.18,333.25,20476.0,325.5148,325.5832,325.222,325.2903,20476.0
2024-07-02 13:30:00,333.22,333.31,332.63,332.96,37107.0,325.261,325.3489,324.6851,325.0072,37107.0
2024-07-02 13:40:00,332.94,333.18,332.7,333.18,16029.0,324.9877,325.222,324.7535,325.222,16029.0
2024-07-02 13:50:00,333.25,333.54,333.05,333.36,14422.0,325.2903,325.5734,325.0951,325.3977,14422.0
2024-07-02 14:00:00,333.37,334.14,333.33,334.1,31917.0,325.4075,326.1591,325.3684,326.12,31917.0
2024-07-02 14:10:00,334.32,334.41,333.82,334.19,25388.0,326.3348,326.4226,325.8467,326.2079,25388.0
2024-07-02 14:20:00,334.27,334.77,334.15,334.49,26487.0,326.286,326.774,326.1688,326.5007,26487.0
2024-07-02 14:30:00,334.57,335.0,334.55,334.95,14261.0,326.5788,326.9985,326.5593,326.9497,14261.0
2024-07-02 14:40:00,335.0,335.18,334.84,335.03,15797.0,326.9985,327.1742,326.8423,327.0278,15797.0
2024-07-02 14:50:00,334.94,335.19,334.8,335.19,18095.0,326.94,327.184,326.8033,327.184,18095.0
2024-07-02 15:00:00,335.18,335.29,334.93,334.98,18162.0,327.1742,327.2816,326.9302,326.979,18162.0
2024-07-02 15:10:00,335.03,335.19,334.92,334.94,15153.0,327.0278,327.184,326.9204,326.94,15153.0
2024-07-02 15:20:00,334.96,335.08,334.75,334.75,19774.0,326.9595,327.0766,326.7545,326.7545,19774.0
2024-07-02 15:30:00,334.7,335.03,334.59,334.93,29208.0,326.7057,327.0278,326.5983,326.9302,29208.0
2024-07-02 15:40:00,334.97,335.2,334.77,335.06,23927.0,326.9692,327.1937,326.774,327.0571,23927.0
2024-07-02 15:50:00,335.02,335.29,334.66,334.97,178119.0,327.018,327.2816,326.6666,326.9692,178119.0
2024-07-03 09:30:00,337.0,339.64,336.64,337.26,162950.0,328.9508,331.5277,328.5993,329.2045,162950.0
2024-07-03 09:40:00,337.19,337.33,336.22,336.26,41299.0,329.1362,329.2729,328.1894,328.2284,41299.0
2024-07-03 09:50:00,336.26,336.61,334.86,336.3,54511.0,328.2284,328.5701,326.8619,328.2675,54511.0
2024-07-03 10:00:00,336.35,338.2,336.31,337.32,65145.0,328.3163,330.1221,328.2772,329.2631,65145.0
2024-07-03 10:10:00,337.25,337.36,336.41,336.8,27737.0,329.1948,329.3022,328.3748,328.7555,27737.0
2024-07-03 10:20:00,336.79,337.35,336.73,336.91,22521.0,328.7458,329.2924,328.6872,328.8629,22521.0
2024-07-03 10:30:00,336.79,336.95,335.5,335.5,38443.0,328.7458,328.9019,327.4866,327.4866,38443.0
2024-07-03 10:40:00,335.56,336.6,335.23,336.5,34908.0,327.5451,328.5603,327.223,328.4627,34908.0
2024-07-03 10:50:00,336.4,336.62,335.98,336.36,52071.0,328.3651,328.5798,327.9551,328.326,52071.0
2024-07-03 11:00:00,336.5,336.53,335.93,335.98,19602.0,328.4627,328.492,327.9063,327.9551,19602.0
2024-07-03 11:10:00,335.98,336.08,335.19,335.46,34243.0,327.9551,328.0527,327.184,327.4475,34243.0
2024-07-03 11:20:00,335.47,335.93,334.84,334.85,25339.0,327.4573,327.9063,326.8423,326.8521,25339.0
2024-07-03 11:30:00,334.92,335.24,334.75,335.23,24157.0,326.9204,327.2328,326.7545,327.223,24157.0
2024-07-03 11:40:00,335.2,335.44,334.92,335.19,15039.0,327.1937,327.428,326.9204,327.184,15039.0
2024-07-03 11:50:00,335.09,335.18,334.55,334.84,23742.0,327.0864,327.1742,326.5593,326.8423,23742.0
2024-07-03 12:00:00,334.68,335.18,334.35,335.12,23792.0,326.6862,327.1742,326.364,327.1157,23792.0
2024-07-03 12:10:00,335.16,335.32,334.57,334.67,16600.0,327.1547,327.3109,326.5788,326.6764,16600.0
2024-07-03 12:20:00,334.64,334.81,334.01,334.01,18756.0,326.6471,326.8131,326.0322,326.0322,18756.0
2024-07-03 12:30:00,334.08,334.31,333.85,334.16,36747.0,326.1005,326.325,325.876,326.1786,36747.0
2024-07-03 12:40:00,334.1,334.34,333.94,334.07,28607.0,326.12,326.3543,325.9638,326.0907,28607.0
2024-07-03 12:50:00,334.0,335.0,333.54,333.65,132424.0,326.0224,326.9985,325.5734,325.6808,132424.0
2024-07-05 09:30:00,332.71,333.31,331.64,332.87,111635.0,324.7632,325.3489,323.7188,324.9194,111635.0
2024-07-05 09:40:00,332.87,333.54,332.26,332.53,52296.0,324.9194,325.5734,324.324,324.5875,52296.0
2024-07-05 09:50:00,332.63,333.69,332.48,333.46,40560.0,324.6851,325.7198,324.5387,325.4953,40560.0
2024-07-05 10:00:00,333.23,333.43,332.6,333.42,41546.0,325.2708,325.466,324.6558,325.4563,41546.0
2024-07-05 10:10:00,333.11,333.69,332.66,333.3,48755.0,325.1537,325.7198,324.7144,325.3391,48755.0
2024-07-05 10:20:00,333.23,334.36,332.98,334.03,27624.0,325.2708,326.3738,325.0268,326.0517,27624.0
2024-07-05 10:30:00,333.94,334.57,333.68,334.45,29456.0,325.9638,326.5788,325.71,326.4617,29456.0
2024-07-05 10:40:00,334.53,335.38,334.39,335.15,25828.0,326.5397,327.3694,326.4031,327.1449,25828.0
2024-07-05 10:50:00,335.13,335.56,334.84,335.02,27685.0,327.1254,327.5451,326.8423,327.018,27685.0
2024-07-05 11:00:00,335.02,335.74,334.87,335.4,21611.0,327.018,327.7208,326.8716,327.389,21611.0
2024-07-05 11:10:00,335.41,335.92,335.41,335.52,36785.0,327.3987,327.8965,327.3987,327.5061,36785.0
2024-07-05 11:20:00,335.49,335.72,334.71,334.8,23156.0,327.4768,327.7013,326.7154,326.8033,23156.0
2024-07-05 11:30:00,334.71,335.06,334.43,334.8,19357.0,326.7154,327.0571,326.4421,326.8033,19357.0
2024-07-05 11:40:00,334.8,335.51,334.79,335.21,24698.0,326.8033,327.4963,326.7935,327.2035,24698.0
2024-07-05 11:50:00,335.14,335.18,334.61,334.61,16438.0,327.1352,327.1742,326.6178,326.6178,16438.0
2024-07-05 12:00:00,334.73,334.75,334.27,334.55,15074.0,326.735,326.7545,326.286,326.5593,15074.0
2024-07-05 12:10:00,334.54,334.69,334.21,334.25,15191.0,326.5495,326.6959,326.2274,326.2664,15191.0
2024-07-05 12:20:00,334.34,334.7,334.04,334.12,13992.0,326.3543,326.7057,326.0615,326.1395,13992.0
2024-07-05 12:30:00,334.07,334.1,333.53,333.77,15055.0,326.0907,326.12,325.5636,325.7979,15055.0
2024-07-05 12:40:00,333.76,333.86,333.44,333.76,12082.0,325.7881,325.8857,325.4758,325.7881,12082.0
2024-07-05 12:50:00,333.72,334.58,333.72,334.58,13705.0,325.7491,326.5886,325.7491,326.5886,13705.0
2024-07-05 13:00:00,334.57,334.76,334.34,334.69,12875.0,326.5788,326.7643,326.3543,326.6959,12875.0
2024-07-05 13:10:00,334.69,334.73,333.84,333.98,13638.0,326.6959,326.735,325.8662,326.0029,13638.0
2024-07-05 13:20:00,333.99,334.48,333.86,333.99,10304.0,326.0126,326.4909,325.8857,326.0126,10304.0
2024-07-05 13:30:00,333.96,334.43,333.78,334.43,10469.0,325.9834,326.4421,325.8077,326.4421,10469.0
2024-07-05 13:40:00,334.47,334.71,334.4,334.61,11915.0,326.4812,326.7154,326.4129,326.6178,11915.0
2024-07-05 13:50:00,334.58,334.84,334.51,334.65,15803.0,326.5886,326.8423,326.5202,326.6569,15803.0
2024-07-05 14:00:00,334.62,334.78,334.5,334.73,14009.0,326.6276,326.7838,326.5105,326.735,14009.0
2024-07-05 14:10:00,334.71,334.76,334.63,334.67,12868.0,326.7154,326.7643,326.6374,326.6764,12868.0
2024-07-05 14:20:00,334.69,335.06,334.6,335.04,14175.0,326.6959,327.0571,326.6081,327.0376,14175.0
2024-07-05 14:30:00,335.11,335.2,334.79,335.16,18976.0,327.1059,327.1937,326.7935,327.1547,18976.0
2024-07-05 14:40:00,335.18,335.69,335.16,335.69,12456.0,327.1742,327.672,327.1547,327.672,12456.0
2024-07-05 14:50:00,335.74,335.79,335.41,335.54,13322.0,327.7208,327.7697,327.3987,327.5256,13322.0
2024-07-05 15:00:00,335.44,335.53,335.17,335.53,121269.0,327.428,327.5159,327.1645,327.5159,121269.0
2024-07-05 15:10:00,335.45,335.52,335.12,335.39,33618.0,327.4378,327.5061,327.1157,327.3792,33618.0
2024-07-05 15:20:00,335.32,335.53,335.12,335.25,23878.0,327.3109,327.5159,327.1157,327.2425,23878.0
2024-07-05 15:30:00,335.21,335.38,335.06,335.22,38838.0,327.2035,327.3694,327.0571,327.2133,38838.0
2024-07-05 15:40:00,335.25,335.39,335.13,335.2,33733.0,327.2425,327.3792,327.1254,327.1937,33733.0
2024-07-05 15:50:00,335.17,335.43,334.42,334.58,286679.0,327.1645,327.4183,326.4324,326.5886,286679.0
2024-07-08 09:30:00,335.88,338.6,335.0,337.77,108466.0,327.8575,330.5125,326.9985,329.7024,108466.0
2024-07-08 09:40:00,338.05,338.17,336.85,337.72,66051.0,329.9757,330.0928,328.8043,329.6536,66051.0
2024-07-08 09:50:00,337.61,338.23,337.06,337.71,16871.0,329.5462,330.1514,329.0093,329.6438,16871.0
2024-07-08 10:00:00,337.78,339.72,337.75,338.82,38335.0,329.7121,331.6058,329.6828,330.7273,38335.0
2024-07-08 10:10:00,339.0,339.06,338.43,338.44,57317.0,330.903,330.9615,330.3466,330.3564,57317.0
2024-07-08 10:20:00,338.42,339.0,337.37,338.11,50923.0,330.3368,330.903,329.3119,330.0342,50923.0
2024-07-08 10:30:00,338.0,338.49,337.7,338.15,35786.0,329.9269,330.4052,329.634,330.0733,35786.0
2024-07-08 10:40:00,338.16,339.71,337.93,339.55,70657.0,330.083,331.596,329.8585,331.4398,70657.0
2024-07-08 10:50:00,339.59,340.76,339.5,340.37,101310.0,331.4789,332.6209,331.391,332.2403,101310.0
2024-07-08 11:00:00,340.47,340.72,339.66,339.7,30128.0,332.3379,332.5819,331.5472,331.5863,30128.0
2024-07-08 11:10:00,339.96,340.03,339.3,339.42,18863.0,331.8401,331.9084,331.1958,331.3129,18863.0
2024-07-08 11:20:00,339.51,339.52,338.56,338.71,18064.0,331.4008,331.4106,330.4735,330.6199,18064.0
2024-07-08 11:30:00,338.66,338.69,337.96,338.08,13532.0,330.5711,330.6004,329.8878,330.005,13532.0
2024-07-08 11:40:00,338.08,338.11,337.46,337.55,22857.0,330.005,330.0342,329.3998,329.4876,22857.0
2024-07-08 11:50:00,337.44,337.51,336.92,337.19,22378.0,329.3802,329.4486,328.8727,329.1362,22378.0
2024-07-08 12:00:00,337.28,337.41,337.04,337.07,36414.0,329.2241,329.351,328.9898,329.0191,36414.0
2024-07-08 12:10:00,337.14,337.64,337.14,337.63,12292.0,329.0874,329.5755,329.0874,329.5657,12292.0
2024-07-08 12:20:00,337.61,337.73,336.98,337.24,20197.0,329.5462,329.6633,328.9312,329.185,20197.0
2024-07-08 12:30:00,337.25,337.98,337.21,337.89,19516.0,329.1948,329.9073,329.1557,329.8195,19516.0
2024-07-08 12:40:00,337.97,338.47,337.74,338.44,15543.0,329.8976,330.3856,329.6731,330.3564,15543.0
2024-07-08 12:50:00,338.44,338.64,338.35,338.59,11983.0,330.3564,330.5516,330.2685,330.5028,11983.0
2024-07-08 13:00:00,338.6,338.67,338.42,338.44,9593.0,330.5125,330.5809,330.3368,330.3564,9593.0
2024-07-08 13:10:00,338.48,339.0,338.47,339.0,12866.0,330.3954,330.903,330.3856,330.903,12866.0
2024-07-08 13:20:00,339.1,339.25,338.81,339.02,16156.0,331.0006,331.147,330.7175,330.9225,16156.0
2024-07-08 13:30:00,339.01,339.59,339.01,339.45,12516.0,330.9127,331.4789,330.9127,331.3422,12516.0
2024-07-08 13:40:00,339.41,339.84,339.33,339.44,17130.0,331.3032,331.7229,331.2251,331.3325,17130.0
2024-07-08 13:50:00,339.39,339.42,339.06,339.31,22038.0,331.2837,331.3129,330.9615,331.2056,22038.0
2024-07-08 14:00:00,339.39,339.63,339.11,339.62,14272.0,331.2837,331.5179,331.0104,331.5082,14272.0
2024-07-08 14:10:00,339.53,339.73,339.39,339.51,15322.0,331.4203,331.6155,331.2837,331.4008,15322.0
2024-07-08 14:20:00,339.54,339.8,339.42,339.42,11728.0,331.4301,331.6839,331.3129,331.3129,11728.0
2024-07-08 14:30:00,339.44,339.54,339.29,339.45,15437.0,331.3325,331.4301,331.1861,331.3422,15437.0
2024-07-08 14:40:00,339.38,339.5,338.69,339.0,17296.0,331.2739,331.391,330.6004,330.903,17296.0
2024-07-08 14:50:00,339.0,339.13,338.67,339.1,19341.0,330.903,331.0299,330.5809,331.0006,19341.0
2024-07-08 15:00:00,339.06,339.17,338.79,338.79,22887.0,330.9615,331.0689,330.698,330.698,22887.0
2024-07-08 15:10:00,338.8,339.25,338.76,339.04,19490.0,330.7078,331.147,330.6687,330.942,19490.0
2024-07-08 15:20:00,339.09,339.49,339.04,339.15,21605.0,330.9908,331.3813,330.942,331.0494,21605.0
2024-07-08 15:30:00,339.23,339.7,339.06,339.69,21346.0,331.1275,331.5863,330.9615,331.5765,21346.0
2024-07-08 15:40:00,339.69,339.73,338.89,339.08,35066.0,331.5765,331.6155,330.7956,330.9811,35066.0
2024-07-08 15:50:00,339.13,339.69,338.95,339.58,134664.0,331.0299,331.5765,330.8542,331.4691,134664.0
2024-07-09 09:30:00,338.95,339.26,337.67,337.69,70075.0,330.8542,331.1568,329.6047,329.6243,70075.0
2024-07-09 09:40:00,337.66,338.98,337.28,338.65,26296.0,329.595,330.8835,329.2241,330.5613,26296.0
2024-07-09 09:50:00,338.55,338.81,337.8,337.97,19194.0,330.4637,330.7175,329.7316,329.8976,19194.0
2024-07-09 10:00:00,338.09,338.52,337.38,337.85,21639.0,330.0147,330.4344,329.3217,329.7804,21639.0
2024-07-09 10:10:00,337.84,338.0,336.59,336.74,23281.0,329.7707,329.9269,328.5505,328.697,23281.0
2024-07-09 10:20:00,336.75,338.13,336.75,338.13,22886.0,328.7067,330.0538,328.7067,330.0538,22886.0
2024-07-09 10:30:00,338.02,338.22,337.28,337.9,18910.0,329.9464,330.1416,329.2241,329.8293,18910.0
2024-07-09 10:40:00,337.9,338.04,337.38,337.41,25053.0,329.8293,329.9659,329.3217,329.351,25053.0
2024-07-09 10:50:00,337.6,337.72,337.08,337.43,25915.0,329.5364,329.6536,329.0288,329.3705,25915.0
2024-07-09 11:00:00,337.5,337.64,337.11,337.25,20743.0,329.4388,329.5755,329.0581,329.1948,20743.0
2024-07-09 11:10:00,337.13,337.47,336.74,336.86,18732.0,329.0776,329.4095,328.697,328.8141,18732.0
2024-07-09 11:20:00,336.86,336.96,336.2,336.38,26446.0,328.8141,328.9117,328.1699,328.3456,26446.0
2024-07-09 11:30:00,336.38,336.45,335.57,335.8,30377.0,328.3456,328.4139,327.5549,327.7794,30377.0
2024-07-09 11:40:00,335.69,336.61,335.69,336.61,22559.0,327.672,328.5701,327.672,328.5701,22559.0
2024-07-09 11:50:00,336.51,337.09,336.43,337.09,21140.0,328.4725,329.0386,328.3944,329.0386,21140.0
2024-07-09 12:00:00,337.05,337.4,336.85,337.14,19752.0,328.9996,329.3412,328.8043,329.0874,19752.0
2024-07-09 12:10:00,337.18,337.49,337.11,337.41,14092.0,329.1265,329.429,329.0581,329.351,14092.0
2024-07-09 12:20:00,337.4,337.81,337.34,337.81,28302.0,329.3412,329.7414,329.2826,329.7414,28302.0
2024-07-09 12:30:00,337.83,338.09,337.52,338.04,14453.0,329.7609,330.0147,329.4583,329.9659,14453.0
2024-07-09 12:40:00,338.02,338.92,337.93,338.6,10130.0,329.9464,330.8249,329.8585,330.5125,10130.0
2024-07-09 12:50:00,338.49,338.72,338.19,338.32,12587.0,330.4052,330.6297,330.1123,330.2392,12587.0
2024-07-09 13:00:00,338.41,338.8,338.21,338.29,34663.0,330.3271,330.7078,330.1319,330.2099,34663.0
2024-07-09 13:10:00,338.37,338.42,337.54,337.64,34377.0,330.288,330.3368,329.4779,329.5755,34377.0
2024-07-09 13:20:00,337.82,337.97,337.27,337.35,24886.0,329.7512,329.8976,329.2143,329.2924,24886.0
2024-07-09 13:30:00,337.31,337.59,337.1,337.38,43807.0,329.2533,329.5267,329.0484,329.3217,43807.0
2024-07-09 13:40:00,337.38,337.47,337.23,337.43,10331.0,329.3217,329.4095,329.1753,329.3705,10331.0
2024-07-09 13:50:00,337.26,337.44,336.84,336.89,13664.0,329.2045,329.3802,328.7946,328.8434,13664.0
2024-07-09 14:00:00,336.88,337.01,336.58,336.99,12202.0,328.8336,328.9605,328.5408,328.941,12202.0
2024-07-09 14:10:00,336.99,337.33,336.92,337.19,19110.0,328.941,329.2729,328.8727,329.1362,19110.0
2024-07-09 14:20:00,337.19,337.3,337.0,337.17,13876.0,329.1362,329.2436,328.9508,329.1167,13876.0
2024-07-09 14:30:00,337.15,337.31,337.0,337.05,19434.0,329.0972,329.2533,328.9508,328.9996,19434.0
2024-07-09 14:40:00,337.02,337.02,336.58,336.74,17327.0,328.9703,328.9703,328.5408,328.697,17327.0
2024-07-09 14:50:00,336.69,336.78,336.26,336.37,28195.0,328.6482,328.736,328.2284,328.3358,28195.0
2024-07-09 15:00:00,336.37,336.48,335.93,336.05,27653.0,328.3358,328.4432,327.9063,328.0234,27653.0
2024-07-09 15:10:00,336.09,336.28,335.88,336.22,17305.0,328.0625,328.2479,327.8575,328.1894,17305.0
2024-07-09 15:20:00,336.15,336.77,336.14,336.72,21485.0,328.1211,328.7262,328.1113,328.6774,21485.0
2024-07-09 15:30:00,336.72,337.25,336.5,337.03,20077.0,328.6774,329.1948,328.4627,328.98,20077.0
2024-07-09 15:40:00,337.09,337.18,336.73,337.09,22564.0,329.0386,329.1265,328.6872,329.0386,22564.0
2024-07-09 15:50:00,337.09,337.29,336.78,336.98,77954.0,329.0386,329.2338,328.736,328.9312,77954.0
2024-07-10 09:30:00,338.64,340.05,337.64,338.93,94593.0,330.5516,331.9279,329.5755,330.8347,94593.0
2024-07-10 09:40:00,338.94,340.77,338.57,339.87,32045.0,330.8444,332.6307,330.4833,331.7522,32045.0
2024-07-10 09:50:00,339.84,340.06,339.47,339.77,22703.0,331.7229,331.9377,331.3618,331.6546,22703.0
2024-07-10 10:00:00,339.95,340.2,339.23,339.4,25349.0,331.8303,332.0743,331.1275,331.2934,25349.0
2024-07-10 10:10:00,339.75,339.8,338.63,339.04,23015.0,331.6351,331.6839,330.5418,330.942,23015.0
2024-07-10 10:20:00,338.79,339.0,338.29,338.29,12732.0,330.698,330.903,330.2099,330.2099,12732.0
2024-07-10 10:30:00,338.39,339.1,338.28,338.85,24519.0,330.3076,331.0006,330.2002,330.7566,24519.0
2024-07-10 10:40:00,338.78,339.4,338.68,339.3,16932.0,330.6882,331.2934,330.5906,331.1958,16932.0
2024-07-10 10:50:00,339.19,339.35,338.74,339.0,18534.0,331.0884,331.2446,330.6492,330.903,18534.0
2024-07-10 11:00:00,338.94,339.01,338.15,338.38,24371.0,330.8444,330.9127,330.0733,330.2978,24371.0
2024-07-10 11:10:00,338.45,338.55,337.72,337.85,9987.0,330.3661,330.4637,329.6536,329.7804,9987.0
2024-07-10 11:20:00,337.9,338.3,337.9,338.19,13437.0,329.8293,330.2197,329.8293,330.1123,13437.0
2024-07-10 11:30:00,338.21,338.64,337.62,338.19,46333.0,330.1319,330.5516,329.5559,330.1123,46333.0
2024-07-10 11:40:00,338.06,338.21,337.67,337.99,14483.0,329.9854,330.1319,329.6047,329.9171,14483.0
2024-07-10 11:50:00,338.01,339.32,337.98,339.21,32107.0,329.9366,331.2153,329.9073,331.108,32107.0
2024-07-10 12:00:00,339.25,340.62,339.17,340.07,48713.0,331.147,332.4843,331.0689,331.9474,48713.0
2024-07-10 12:10:00,340.2,341.28,340.07,341.27,21257.0,332.0743,333.1285,331.9474,333.1188,21257.0
2024-07-10 12:20:00,341.29,342.17,341.15,341.48,26384.0,333.1383,333.9973,333.0016,333.3237,26384.0
2024-07-10 12:30:00,341.48,341.53,340.95,341.29,208596.0,333.3237,333.3726,332.8064,333.1383,208596.0
2024-07-10 12:40:00,341.15,341.31,340.74,340.97,15763.0,333.0016,333.1578,332.6014,332.8259,15763.0
2024-07-10 12:50:00,340.76,341.1,340.48,340.62,16245.0,332.6209,332.9528,332.3476,332.4843,16245.0
2024-07-10 13:00:00,340.71,341.5,340.7,341.4,40005.0,332.5721,333.3433,332.5624,333.2457,40005.0
2024-07-10 13:10:00,341.4,341.49,341.0,341.39,45150.0,333.2457,333.3335,332.8552,333.2359,45150.0
2024-07-10 13:20:00,341.37,341.4,340.67,341.01,13327.0,333.2164,333.2457,332.5331,332.865,13327.0
2024-07-10 13:30:00,341.01,341.26,340.77,340.77,17509.0,332.865,333.109,332.6307,332.6307,17509.0
2024-07-10 13:40:00,340.81,341.26,340.7,341.17,13396.0,332.6697,333.109,332.5624,333.0212,13396.0
2024-07-10 13:50:00,341.13,341.76,341.13,341.76,19845.0,332.9821,333.5971,332.9821,333.5971,19845.0
2024-07-10 14:00:00,341.84,342.09,341.43,341.59,24410.0,333.6751,333.9192,333.2749,333.4311,24410.0
2024-07-10 14:10:00,341.66,341.66,341.27,341.47,26231.0,333.4994,333.4994,333.1188,333.314,26231.0
2024-07-10 14:20:00,341.53,342.25,341.45,341.98,76524.0,333.3726,334.0754,333.2945,333.8118,76524.0
2024-07-10 14:30:00,341.95,341.95,341.32,341.32,23654.0,333.7825,333.7825,333.1676,333.1676,23654.0
2024-07-10 14:40:00,341.39,342.26,341.25,341.75,36911.0,333.2359,334.0851,333.0992,333.5873,36911.0
2024-07-10 14:50:00,341.84,342.35,341.76,342.34,67279.0,333.6751,334.173,333.5971,334.1632,67279.0
2024-07-10 15:00:00,342.37,342.92,342.04,342.4,38601.0,334.1925,334.7294,333.8704,334.2218,38601.0
2024-07-10 15:10:00,342.49,342.77,342.23,342.41,42967.0,334.3096,334.5829,334.0558,334.2315,42967.0
2024-07-10 15:20:00,342.41,342.47,341.86,341.94,39162.0,334.2315,334.2901,333.6947,333.7728,39162.0
2024-07-10 15:30:00,341.91,342.2,341.79,342.15,29391.0,333.7435,334.0265,333.6263,333.9777,29391.0
2024-07-10 15:40:00,342.14,342.53,341.65,342.5,45804.0,333.968,334.3487,333.4897,334.3194,45804.0
2024-07-10 15:50:00,342.5,344.29,342.5,343.91,211973.0,334.3194,336.0666,334.3194,335.6957,211973.0
2024-07-11 09:30:00,351.13,351.78,345.0,346.85,379513.0,342.7433,343.3777,336.7597,338.5655,379513.0
2024-07-11 09:40:00,346.66,349.14,346.22,349.01,70644.0,338.38,340.8008,337.9505,340.6739,70644.0
2024-07-11 09:50:00,349.0,351.13,348.52,349.94,104032.0,340.6641,342.7433,340.1956,341.5817,104032.0
2024-07-11 10:00:00,349.85,351.99,348.96,350.88,54250.0,341.4938,343.5827,340.6251,342.4992,54250.0
2024-07-11 10:10:00,351.0,352.36,350.98,351.38,57200.0,342.6164,343.9439,342.5968,342.9873,57200.0
2024-07-11 10:20:00,351.36,351.45,349.92,350.49,65086.0,342.9678,343.0556,341.5622,342.1185,65086.0
2024-07-11 10:30:00,350.46,350.99,349.42,350.72,39584.0,342.0893,342.6066,341.0741,342.343,39584.0
2024-07-11 10:40:00,350.68,352.62,350.55,352.54,49957.0,342.304,344.1977,342.1771,344.1196,49957.0
2024-07-11 10:50:00,352.37,352.83,351.59,352.81,59037.0,343.9536,344.4027,343.1923,344.3831,59037.0
2024-07-11 11:00:00,352.83,353.66,352.58,353.26,70164.0,344.4027,345.2128,344.1586,344.8224,70164.0
2024-07-11 11:10:00,353.26,353.81,352.21,352.75,50987.0,344.8224,345.3592,343.7975,344.3246,50987.0
2024-07-11 11:20:00,352.84,353.51,352.65,353.2,45187.0,344.4124,345.0664,344.227,344.7638,45187.0
2024-07-11 11:30:00,353.06,353.52,352.05,352.41,58079.0,344.6272,345.0762,343.6413,343.9927,58079.0
2024-07-11 11:40:00,352.35,352.45,351.51,351.94,35489.0,343.9341,344.0317,343.1142,343.5339,35489.0
2024-07-11 11:50:00,351.97,352.34,351.4,351.86,25848.0,343.5632,343.9244,343.0068,343.4558,25848.0
2024-07-11 12:00:00,351.98,351.99,351.13,351.82,43899.0,343.573,343.5827,342.7433,343.4168,43899.0
2024-07-11 12:10:00,351.8,351.94,351.15,351.44,27298.0,343.3973,343.5339,342.7628,343.0459,27298.0
2024-07-11 12:20:00,351.45,352.12,351.16,352.05,28206.0,343.0556,343.7096,342.7725,343.6413,28206.0
2024-07-11 12:30:00,352.03,352.5,351.97,352.36,24823.0,343.6218,344.0805,343.5632,343.9439,24823.0
2024-07-11 12:40:00,352.3,352.42,351.89,352.0,26132.0,343.8853,344.0024,343.4851,343.5925,26132.0
2024-07-11 12:50:00,352.0,352.46,351.86,352.23,27706.0,343.5925,344.0415,343.4558,343.817,27706.0
2024-07-11 13:00:00,352.19,352.2,351.43,351.69,28222.0,343.7779,343.7877,343.0361,343.2899,28222.0
2024-07-11 13:10:00,351.64,352.39,351.6,351.77,20212.0,343.2411,343.9732,343.202,343.368,20212.0
2024-07-11 13:20:00,351.67,351.96,351.44,351.74,19115.0,343.2704,343.5534,343.0459,343.3387,19115.0
2024-07-11 13:30:00,351.73,352.09,351.52,351.95,19394.0,343.3289,343.6803,343.1239,343.5437,19394.0
2024-07-11 13:40:00,351.94,352.58,351.94,352.12,25037.0,343.5339,344.1586,343.5339,343.7096,25037.0
2024-07-11 13:50:00,352.12,352.59,352.02,352.59,21383.0,343.7096,344.1684,343.612,344.1684,21383.0
2024-07-11 14:00:00,352.52,352.84,352.37,352.63,22692.0,344.1001,344.4124,343.9536,344.2074,22692.0
2024-07-11 14:10:00,352.66,353.0,352.37,352.49,28905.0,344.2367,344.5686,343.9536,344.0708,28905.0
2024-07-11 14:20:00,352.39,352.54,352.03,352.49,25440.0,343.9732,344.1196,343.6218,344.0708,25440.0
2024-07-11 14:30:00,352.45,352.74,352.34,352.73,21814.0,344.0317,344.3148,343.9244,344.305,21814.0
2024-07-11 14:40:00,352.73,352.97,352.65,352.85,20783.0,344.305,344.5393,344.227,344.4222,20783.0
2024-07-11 14:50:00,352.87,353.1,352.65,352.82,29869.0,344.4417,344.6662,344.227,344.3929,29869.0
2024-07-11 15:00:00,352.89,353.18,352.36,352.37,39711.0,344.4612,344.7443,343.9439,343.9536,39711.0
2024-07-11 15:10:00,352.39,352.58,352.12,352.35,39257.0,343.9732,344.1586,343.7096,343.9341,39257.0
2024-07-11 15:20:00,352.38,353.09,352.35,352.92,29034.0,343.9634,344.6564,343.9341,344.4905,29034.0
2024-07-11 15:30:00,352.94,353.14,352.48,352.63,50482.0,344.51,344.7052,344.061,344.2074,50482.0
2024-07-11 15:40:00,352.62,352.93,352.38,352.9,45770.0,344.1977,344.5003,343.9634,344.471,45770.0
2024-07-11 15:50:00,352.87,354.13,352.82,353.57,247724.0,344.4417,345.6716,344.3929,345.125,247724.0
2024-07-12 09:30:00,355.0,356.71,354.09,355.45,124291.0,346.5208,348.19,345.6326,346.9601,124291.0
2024-07-12 09:40:00,355.6,357.3,354.99,357.02,90409.0,347.1065,348.7659,346.5111,348.4926,90409.0
2024-07-12 09:50:00,357.01,360.45,356.77,360.28,139545.0,348.4828,351.8406,348.2485,351.6747,139545.0
2024-07-12 10:00:00,360.28,360.55,358.3,358.72,66497.0,351.6747,351.9383,349.742,350.152,66497.0
2024-07-12 10:10:00,358.72,361.27,358.53,361.19,78053.0,350.152,352.6411,349.9665,352.563,78053.0
2024-07-12 10:20:00,361.2,361.4,360.08,361.02,59486.0,352.5727,352.768,351.4795,352.397,59486.0
2024-07-12 10:30:00,360.89,361.83,360.64,361.05,56721.0,352.2701,353.1877,352.0261,352.4263,56721.0
2024-07-12 10:40:00,361.05,361.71,360.5,360.5,36618.0,352.4263,353.0706,351.8895,351.8895,36618.0
2024-07-12 10:50:00,360.48,361.03,360.02,360.87,52182.0,351.8699,352.4068,351.4209,352.2506,52182.0
2024-07-12 11:00:00,360.97,361.39,360.63,361.33,33893.0,352.3482,352.7582,352.0163,352.6996,33893.0
2024-07-12 11:10:00,361.39,361.39,360.51,360.97,24220.0,352.7582,352.7582,351.8992,352.3482,24220.0
2024-07-12 11:20:00,361.01,361.63,360.55,361.29,38820.0,352.3873,352.9925,351.9383,352.6606,38820.0
2024-07-12 11:30:00,361.18,361.36,360.82,361.22,33283.0,352.5532,352.7289,352.2018,352.5923,33283.0
2024-07-12 11:40:00,361.16,361.4,360.9,361.31,33475.0,352.5337,352.768,352.2799,352.6801,33475.0
2024-07-12 11:50:00,361.24,361.81,361.2,361.49,30844.0,352.6118,353.1682,352.5727,352.8558,30844.0
2024-07-12 12:00:00,361.42,361.65,361.02,361.17,33166.0,352.7875,353.012,352.397,352.5435,33166.0
2024-07-12 12:10:00,361.22,361.24,360.51,361.08,36728.0,352.5923,352.6118,351.8992,352.4556,36728.0
2024-07-12 12:20:00,361.14,361.14,360.73,361.07,34197.0,352.5142,352.5142,352.114,352.4458,34197.0
2024-07-12 12:30:00,360.94,360.94,359.94,360.16,31282.0,352.3189,352.3189,351.3428,351.5576,31282.0
2024-07-12 12:40:00,360.21,360.78,359.9,360.69,24040.0,351.6064,352.1628,351.3038,352.0749,24040.0
2024-07-12 12:50:00,360.69,361.8,360.64,361.52,23245.0,352.0749,353.1584,352.0261,352.8851,23245.0
2024-07-12 13:00:00,361.49,361.77,361.23,361.34,23461.0,352.8558,353.1291,352.602,352.7094,23461.0
2024-07-12 13:10:00,361.33,362.38,361.32,362.33,47563.0,352.6996,353.7245,352.6899,353.6757,47563.0
2024-07-12 13:20:00,362.4,363.28,362.3,363.13,62952.0,353.7441,354.6031,353.6465,354.4566,62952.0
2024-07-12 13:30:00,363.13,363.51,362.57,363.51,23909.0,354.4566,354.8276,353.91,354.8276,23909.0
2024-07-12 13:40:00,363.59,363.95,363.11,363.94,35054.0,354.9056,355.257,354.4371,355.2473,35054.0
2024-07-12 13:50:00,363.84,363.9,363.33,363.33,23670.0,355.1497,355.2082,354.6519,354.6519,23670.0
2024-07-12 14:00:00,363.34,363.43,362.84,363.28,42273.0,354.6616,354.7495,354.1736,354.6031,42273.0
2024-07-12 14:10:00,363.24,363.58,362.99,363.36,24317.0,354.564,354.8959,354.32,354.6811,24317.0
2024-07-12 14:20:00,363.39,363.5,363.02,363.13,38402.0,354.7104,354.8178,354.3493,354.4566,38402.0
2024-07-12 14:30:00,363.15,363.16,362.81,362.93,26818.0,354.4762,354.4859,354.1443,354.2614,26818.0
2024-07-12 14:40:00,362.97,363.16,362.65,363.15,35778.0,354.3005,354.4859,353.9881,354.4762,35778.0
2024-07-12 14:50:00,363.12,363.2,362.91,363.02,29710.0,354.4469,354.525,354.2419,354.3493,29710.0
2024-07-12 15:00:00,362.93,363.12,362.74,362.78,48219.0,354.2614,354.4469,354.076,354.115,48219.0
2024-07-12 15:10:00,362.78,363.12,362.43,362.63,35733.0,354.115,354.4469,353.7734,353.9686,35733.0
2024-07-12 15:20:00,362.64,362.88,362.58,362.73,31699.0,353.9783,354.2126,353.9198,354.0662,31699.0
2024-07-12 15:30:00,362.72,362.84,361.82,361.82,58685.0,354.0564,354.1736,353.1779,353.1779,58685.0
2024-07-12 15:40:00,361.8,363.27,360.85,361.17,335162.0,353.1584,354.5933,352.2311,352.5435,335162.0
2024-07-12 15:50:00,361.07,361.28,359.52,359.77,186426.0,352.4458,352.6508,350.9329,351.1769,186426.0
2024-07-15 09:30:00,360.03,360.5,355.57,356.81,129719.0,351.4307,351.8895,347.0772,348.2876,129719.0
2024-07-15 09:40:00,356.87,358.09,355.03,356.53,67976.0,348.3462,349.537,346.5501,348.0143,67976.0
2024-07-15 09:50:00,356.62,356.89,355.63,356.2,39249.0,348.1021,348.3657,347.1358,347.6922,39249.0
2024-07-15 10:00:00,356.01,357.66,355.7,357.58,64540.0,347.5067,349.1173,347.2041,349.0392,64540.0
2024-07-15 10:10:00,357.45,358.13,356.64,358.0,28370.0,348.9123,349.5761,348.1216,349.4492,28370.0
2024-07-15 10:20:00,358.0,358.13,357.01,357.01,41686.0,349.4492,349.5761,348.4828,348.4828,41686.0
2024-07-15 10:30:00,357.16,357.61,356.66,357.15,19320.0,348.6292,349.0685,348.1412,348.6195,19320.0
2024-07-15 10:40:00,357.23,357.9,356.93,357.6,34144.0,348.6976,349.3516,348.4047,349.0587,34144.0
2024-07-15 10:50:00,357.41,358.01,357.16,357.67,54671.0,348.8733,349.4589,348.6292,349.127,54671.0
2024-07-15 11:00:00,357.66,358.17,357.59,358.17,54939.0,349.1173,349.6151,349.049,349.6151,54939.0
2024-07-15 11:10:00,358.16,359.33,358.01,359.07,55965.0,349.6053,350.7474,349.4589,350.4936,55965.0
2024-07-15 11:20:00,359.18,360.73,359.17,360.21,51570.0,350.601,352.114,350.5912,351.6064,51570.0
2024-07-15 11:30:00,360.19,360.55,359.51,360.44,22434.0,351.5869,351.9383,350.9231,351.8309,22434.0
2024-07-15 11:40:00,360.34,361.15,360.04,361.01,27326.0,351.7333,352.5239,351.4404,352.3873,27326.0
2024-07-15 11:50:00,361.0,361.18,360.77,360.77,18712.0,352.3775,352.5532,352.153,352.153,18712.0
2024-07-15 12:00:00,360.68,360.87,360.27,360.44,30124.0,352.0652,352.2506,351.6649,351.8309,30124.0
2024-07-15 12:10:00,360.43,360.62,360.02,360.06,28666.0,351.8211,352.0066,351.4209,351.46,28666.0
2024-07-15 12:20:00,360.11,360.11,359.3,359.57,30054.0,351.5088,351.5088,350.7181,350.9817,30054.0
2024-07-15 12:30:00,359.48,359.92,359.39,359.86,21938.0,350.8938,351.3233,350.806,351.2647,21938.0
2024-07-15 12:40:00,359.86,360.47,359.57,359.71,27204.0,351.2647,351.8602,350.9817,351.1183,27204.0
2024-07-15 12:50:00,359.72,359.98,358.7,358.82,29125.0,351.1281,351.3819,350.1324,350.2496,29125.0
2024-07-15 13:00:00,358.8,358.8,358.2,358.44,18555.0,350.2301,350.2301,349.6444,349.8787,18555.0
2024-07-15 13:10:00,358.49,358.49,358.04,358.45,18837.0,349.9275,349.9275,349.4882,349.8884,18837.0
2024-07-15 13:20:00,358.48,358.86,358.24,358.27,18179.0,349.9177,350.2886,349.6834,349.7127,18179.0
2024-07-15 13:30:00,358.37,358.4,357.36,357.41,20181.0,349.8103,349.8396,348.8245,348.8733,20181.0
2024-07-15 13:40:00,357.43,357.6,357.15,357.15,13127.0,348.8928,349.0587,348.6195,348.6195,13127.0
2024-07-15 13:50:00,357.25,357.86,357.18,357.63,20877.0,348.7171,349.3125,348.6488,349.088,20877.0
2024-07-15 14:00:00,357.62,358.85,357.52,358.66,29267.0,349.0782,350.2789,348.9806,350.0934,29267.0
2024-07-15 14:10:00,358.67,359.06,358.62,359.06,18744.0,350.1032,350.4838,350.0544,350.4838,18744.0
2024-07-15 14:20:00,359.06,359.97,358.98,359.96,27894.0,350.4838,351.3721,350.4058,351.3624,27894.0
2024-07-15 14:30:00,359.93,360.11,359.47,360.06,21681.0,351.3331,351.5088,350.8841,351.46,21681.0
2024-07-15 14:40:00,359.96,360.19,359.94,360.11,41942.0,351.3624,351.5869,351.3428,351.5088,41942.0
2024-07-15 14:50:00,360.02,360.35,359.85,360.1,34603.0,351.4209,351.743,351.255,351.499,34603.0
2024-07-15 15:00:00,360.08,360.27,359.73,360.09,23224.0,351.4795,351.6649,351.1378,351.4892,23224.0
2024-07-15 15:10:00,360.08,360.5,360.02,360.47,23802.0,351.4795,351.8895,351.4209,351.8602,23802.0
2024-07-15 15:20:00,360.5,360.64,360.06,360.06,23346.0,351.8895,352.0261,351.46,351.46,23346.0
2024-07-15 15:30:00,360.14,360.22,359.12,359.12,23699.0,351.5381,351.6161,350.5424,350.5424,23699.0
2024-07-15 15:40:00,359.07,359.07,357.97,357.98,44572.0,350.4936,350.4936,349.4199,349.4296,44572.0
2024-07-15 15:50:00,357.97,358.75,357.42,358.55,169438.0,349.4199,350.1813,348.883,349.986,169438.0
2024-07-16 09:30:00,360.06,361.84,359.5,360.98,55315.0,351.46,353.1974,350.9133,352.358,55315.0
2024-07-16 09:40:00,360.94,362.79,360.94,362.79,54690.0,352.3189,354.1248,352.3189,354.1248,54690.0
2024-07-16 09:50:00,362.71,365.5,362.3,364.8,62667.0,354.0467,356.77,353.6465,356.0867,62667.0
2024-07-16 10:00:00,364.72,365.79,364.3,364.78,32215.0,356.0087,357.0531,355.5987,356.0672,32215.0
2024-07-16 10:10:00,364.93,365.73,364.66,365.29,44909.0,356.2136,356.9945,355.9501,356.565,44909.0
2024-07-16 10:20:00,365.11,365.63,364.75,364.91,35518.0,356.3893,356.8969,356.0379,356.1941,35518.0
2024-07-16 10:30:00,364.81,365.39,364.49,364.98,16616.0,356.0965,356.6627,355.7842,356.2624,16616.0
2024-07-16 10:40:00,364.83,365.19,364.48,364.82,17633.0,356.116,356.4674,355.7744,356.1063,17633.0
2024-07-16 10:50:00,364.95,365.25,364.32,364.79,28772.0,356.2332,356.526,355.6182,356.077,28772.0
2024-07-16 11:00:00,364.74,365.6,364.46,365.57,28330.0,356.0282,356.8676,355.7549,356.8384,28330.0
2024-07-16 11:10:00,365.58,366.31,365.53,365.87,35911.0,356.8481,357.5607,356.7993,357.1312,35911.0
2024-07-16 11:20:00,365.94,366.22,365.59,365.78,17486.0,357.1995,357.4728,356.8579,357.0433,17486.0
2024-07-16 11:30:00,365.77,366.15,365.18,365.98,42924.0,357.0336,357.4045,356.4577,357.2386,42924.0
2024-07-16 11:40:00,365.87,366.1,365.66,365.73,31509.0,357.1312,357.3557,356.9262,356.9945,31509.0
2024-07-16 11:50:00,365.7,366.14,365.25,365.81,15521.0,356.9653,357.3947,356.526,357.0726,15521.0
2024-07-16 12:00:00,365.92,366.8,365.52,366.57,22866.0,357.18,358.039,356.7896,357.8145,22866.0
2024-07-16 12:10:00,366.67,367.6,366.52,367.48,42809.0,357.9121,358.8199,357.7657,358.7027,42809.0
2024-07-16 12:20:00,367.54,367.93,367.45,367.83,27904.0,358.7613,359.142,358.6735,359.0444,27904.0
2024-07-16 12:30:00,367.8,368.09,367.49,367.83,23288.0,359.0151,359.2982,358.7125,359.0444,23288.0
2024-07-16 12:40:00,367.73,368.03,367.58,367.85,16550.0,358.9468,359.2396,358.8003,359.0639,16550.0
2024-07-16 12:50:00,367.88,368.25,367.69,368.17,20790.0,359.0932,359.4543,358.9077,359.3763,20790.0
2024-07-16 13:00:00,368.06,368.33,367.97,368.32,19494.0,359.2689,359.5324,359.181,359.5227,19494.0
2024-07-16 13:10:00,368.31,368.31,367.48,367.5,19080.0,359.5129,359.5129,358.7027,358.7223,19080.0
2024-07-16 13:20:00,367.41,367.66,366.95,367.1,23589.0,358.6344,358.8784,358.1854,358.3318,23589.0
2024-07-16 13:30:00,366.94,367.48,366.79,367.48,20808.0,358.1756,358.7027,358.0292,358.7027,20808.0
2024-07-16 13:40:00,367.52,367.83,367.11,367.56,19698.0,358.7418,359.0444,358.3416,358.7808,19698.0
2024-07-16 13:50:00,367.53,367.98,367.35,367.9,17930.0,358.7515,359.1908,358.5758,359.1127,17930.0
2024-07-16 14:00:00,367.89,368.81,367.79,367.94,46781.0,359.1029,360.001,359.0053,359.1517,46781.0
2024-07-16 14:10:00,367.94,368.19,367.56,367.8,15510.0,359.1517,359.3958,358.7808,359.0151,15510.0
2024-07-16 14:20:00,367.7,368.22,367.69,368.09,23087.0,358.9175,359.4251,358.9077,359.2982,23087.0
2024-07-16 14:30:00,368.09,368.33,367.89,368.18,34959.0,359.2982,359.5324,359.1029,359.386,34959.0
2024-07-16 14:40:00,368.18,368.32,367.84,368.3,22187.0,359.386,359.5227,359.0541,359.5032,22187.0
2024-07-16 14:50:00,368.26,368.98,368.16,368.77,27023.0,359.4641,360.1669,359.3665,359.9619,27023.0
2024-07-16 15:00:00,368.78,368.83,368.29,368.81,34116.0,359.9717,360.0205,359.4934,360.001,34116.0
2024-07-16 15:10:00,368.83,368.94,368.42,368.66,34919.0,360.0205,360.1279,359.6203,359.8546,34919.0
2024-07-16 15:20:00,368.79,368.99,368.59,368.95,20976.0,359.9814,360.1767,359.7862,360.1376,20976.0
2024-07-16 15:30:00,368.91,369.13,368.66,368.8,43664.0,360.0986,360.3133,359.8546,359.9912,43664.0
2024-07-16 15:40:00,368.78,368.79,368.01,368.06,36869.0,359.9717,359.9814,359.2201,359.2689,36869.0
2024-07-16 15:50:00,368.02,369.42,368.01,369.11,143914.0,359.2298,360.5964,359.2201,360.2938,143914.0
2024-07-17 09:30:00,366.64,368.5,365.42,368.2,146888.0,357.8828,359.6984,356.6919,359.4055,146888.0
2024-07-17 09:40:00,368.35,368.98,367.35,367.65,66019.0,359.552,360.1669,358.5758,358.8687,66019.0
2024-07-17 09:50:00,367.65,369.33,367.44,369.04,79766.0,358.8687,360.5085,358.6637,360.2255,79766.0
2024-07-17 10:00:00,369.16,369.16,367.04,367.2,44805.0,360.3426,360.3426,358.2732,358.4294,44805.0
2024-07-17 10:10:00,367.23,368.69,366.61,368.56,40207.0,358.4587,359.8838,357.8535,359.7569,40207.0
2024-07-17 10:20:00,368.6,368.84,367.67,367.88,26332.0,359.796,360.0303,358.8882,359.0932,26332.0
2024-07-17 10:30:00,367.89,368.18,366.81,367.06,36266.0,359.1029,359.386,358.0487,358.2928,36266.0
2024-07-17 10:40:00,366.84,368.46,366.84,367.83,43619.0,358.078,359.6593,358.078,359.0444,43619.0
2024-07-17 10:50:00,367.94,369.29,367.93,369.03,37525.0,359.1517,360.4695,359.142,360.2157,37525.0
2024-07-17 11:00:00,368.67,370.76,368.67,370.76,38114.0,359.8643,361.9044,359.8643,361.9044,38114.0
2024-07-17 11:10:00,370.91,372.0,370.67,371.82,71508.0,362.0508,363.1148,361.8165,362.9391,71508.0
2024-07-17 11:20:00,371.78,371.89,370.77,371.22,49935.0,362.9,363.0074,361.9142,362.3534,49935.0
2024-07-17 11:30:00,371.09,371.64,370.3,371.22,31341.0,362.2265,362.7634,361.4554,362.3534,31341.0
2024-07-17 11:40:00,371.01,371.94,371.0,371.74,35460.0,362.1484,363.0562,362.1387,362.861,35460.0
2024-07-17 11:50:00,371.74,372.49,371.2,372.21,45628.0,362.861,363.5931,362.3339,363.3198,45628.0
2024-07-17 12:00:00,372.29,373.2,372.29,372.94,56381.0,363.3978,364.2861,363.3978,364.0323,56381.0
2024-07-17 12:10:00,372.93,373.47,371.88,372.56,52391.0,364.0226,364.5497,362.9976,363.6614,52391.0
2024-07-17 12:20:00,372.77,373.98,372.76,373.64,47216.0,363.8664,365.0475,363.8566,364.7156,47216.0
2024-07-17 12:30:00,373.76,374.47,373.41,374.27,76099.0,364.8327,365.5258,364.4911,365.3306,76099.0
2024-07-17 12:40:00,374.33,374.94,374.01,374.73,63096.0,365.3891,365.9846,365.0768,365.7796,63096.0
2024-07-17 12:50:00,374.84,375.19,374.32,374.44,70474.0,365.8869,366.2286,365.3794,365.4965,70474.0
2024-07-17 13:00:00,374.42,374.54,372.97,372.97,46361.0,365.477,365.5941,364.0616,364.0616,46361.0
2024-07-17 13:10:00,373.0,373.18,372.64,372.91,59150.0,364.0909,364.2666,363.7395,364.003,59150.0
2024-07-17 13:20:00,372.83,373.87,372.45,373.56,36904.0,363.925,364.9401,363.554,364.6375,36904.0
2024-07-17 13:30:00,373.49,373.85,373.09,373.37,40512.0,364.5692,364.9206,364.1787,364.4521,40512.0
2024-07-17 13:40:00,373.5,373.65,373.14,373.28,30029.0,364.5789,364.7254,364.2275,364.3642,30029.0
2024-07-17 13:50:00,373.27,373.57,372.93,373.5,28950.0,364.3544,364.6473,364.0226,364.5789,28950.0
2024-07-17 14:00:00,373.44,373.65,372.91,373.51,33142.0,364.5204,364.7254,364.003,364.5887,33142.0
2024-07-17 14:10:00,373.59,373.7,373.32,373.5,28171.0,364.6668,364.7742,364.4032,364.5789,28171.0
2024-07-17 14:20:00,373.5,373.95,373.41,373.83,27540.0,364.5789,365.0182,364.4911,364.9011,27540.0
2024-07-17 14:30:00,373.74,374.0,373.68,373.89,50991.0,364.8132,365.067,364.7546,364.9596,50991.0
2024-07-17 14:40:00,373.87,373.89,373.57,373.67,28138.0,364.9401,364.9596,364.6473,364.7449,28138.0
2024-07-17 14:50:00,373.74,373.79,373.43,373.55,24779.0,364.8132,364.862,364.5106,364.6278,24779.0
2024-07-17 15:00:00,373.59,373.67,373.32,373.67,33356.0,364.6668,364.7449,364.4032,364.7449,33356.0
2024-07-17 15:10:00,373.61,373.85,372.87,373.38,30530.0,364.6863,364.9206,363.964,364.4618,30530.0
2024-07-17 15:20:00,373.34,373.58,373.04,373.15,26920.0,364.4228,364.657,364.1299,364.2373,26920.0
2024-07-17 15:30:00,373.17,373.17,372.1,372.1,34395.0,364.2568,364.2568,363.2124,363.2124,34395.0
2024-07-17 15:40:00,372.13,372.13,371.2,371.3,57649.0,363.2417,363.2417,362.3339,362.4315,57649.0
2024-07-17 15:50:00,371.35,372.23,371.26,372.12,199873.0,362.4803,363.3393,362.3925,363.2319,199873.0
2024-07-18 09:30:00,369.9,372.77,369.28,372.76,58198.0,361.0649,363.8664,360.4597,363.8566,58198.0
2024-07-18 09:40:00,372.51,373.68,371.59,373.5,31888.0,363.6126,364.7546,362.7146,364.5789,31888.0
2024-07-18 09:50:00,373.33,375.74,372.62,375.64,64377.0,364.413,366.7654,363.72,366.6678,64377.0
2024-07-18 10:00:00,375.63,375.64,372.83,372.9,56436.0,366.6581,366.6678,363.925,363.9933,56436.0
2024-07-18 10:10:00,372.93,373.26,372.25,372.52,35660.0,364.0226,364.3447,363.3588,363.6224,35660.0
2024-07-18 10:20:00,372.62,372.99,371.68,372.43,25214.0,363.72,364.0811,362.8024,363.5345,25214.0
2024-07-18 10:30:00,372.27,372.27,371.07,371.67,41801.0,363.3783,363.3783,362.207,362.7927,41801.0
2024-07-18 10:40:00,371.68,372.01,371.04,371.91,28877.0,362.8024,363.1245,362.1777,363.0269,28877.0
2024-07-18 10:50:00,371.79,372.73,371.47,371.9,23597.0,362.9098,363.8273,362.5974,363.0172,23597.0
2024-07-18 11:00:00,371.47,372.63,371.46,372.06,14667.0,362.5974,363.7297,362.5877,363.1733,14667.0
2024-07-18 11:10:00,372.05,372.84,371.93,372.58,38884.0,363.1636,363.9347,363.0464,363.6809,38884.0
2024-07-18 11:20:00,372.62,373.21,371.74,372.26,18543.0,363.72,364.2959,362.861,363.3686,18543.0
2024-07-18 11:30:00,372.2,372.78,372.03,372.03,19312.0,363.31,363.8761,363.1441,363.1441,19312.0
2024-07-18 11:40:00,372.07,372.58,371.14,371.3,39635.0,363.1831,363.6809,362.2753,362.4315,39635.0
2024-07-18 11:50:00,371.43,371.73,370.85,370.94,22932.0,362.5584,362.8512,361.9922,362.0801,22932.0
2024-07-18 12:00:00,370.81,371.28,370.49,370.78,28485.0,361.9532,362.412,361.6408,361.9239,28485.0
2024-07-18 12:10:00,370.94,370.94,369.86,370.19,24803.0,362.0801,362.0801,361.0259,361.348,24803.0
2024-07-18 12:20:00,370.17,370.25,369.77,369.91,11918.0,361.3285,361.4066,360.938,361.0747,11918.0
2024-07-18 12:30:00,369.87,370.12,369.6,369.86,10631.0,361.0357,361.2797,360.7721,361.0259,10631.0
2024-07-18 12:40:00,369.75,370.19,369.38,370.02,13926.0,360.9185,361.348,360.5574,361.1821,13926.0
2024-07-18 12:50:00,369.92,370.29,369.77,370.28,10310.0,361.0845,361.4456,360.938,361.4359,10310.0
2024-07-18 13:00:00,370.31,370.7,369.93,369.95,22228.0,361.4651,361.8458,361.0942,361.1137,22228.0
2024-07-18 13:10:00,369.92,370.88,369.91,370.5,7626.0,361.0845,362.0215,361.0747,361.6506,7626.0
2024-07-18 13:20:00,370.45,370.72,370.34,370.6,8380.0,361.6018,361.8653,361.4944,361.7482,8380.0
2024-07-18 13:30:00,370.59,371.08,370.55,370.55,6175.0,361.7385,362.2167,361.6994,361.6994,6175.0
2024-07-18 13:40:00,370.59,370.69,370.45,370.55,9061.0,361.7385,361.8361,361.6018,361.6994,9061.0
2024-07-18 13:50:00,370.58,370.58,369.93,370.07,8718.0,361.7287,361.7287,361.0942,361.2309,8718.0
2024-07-18 14:00:00,370.01,370.01,368.23,368.3,56712.0,361.1723,361.1723,359.4348,359.5032,56712.0
2024-07-18 14:10:00,368.48,368.53,367.51,367.51,22950.0,359.6789,359.7277,358.732,358.732,22950.0
2024-07-18 14:20:00,367.59,367.75,367.28,367.28,16423.0,358.8101,358.9663,358.5075,358.5075,16423.0
2024-07-18 14:30:00,367.32,367.68,366.94,367.01,19141.0,358.5466,358.898,358.1756,358.244,19141.0
2024-07-18 14:40:00,367.11,367.33,366.73,367.0,15725.0,358.3416,358.5563,357.9706,358.2342,15725.0
2024-07-18 14:50:00,367.0,367.17,366.44,366.93,24411.0,358.2342,358.4001,357.6876,358.1659,24411.0
2024-07-18 15:00:00,366.92,367.38,366.76,367.08,11189.0,358.1561,358.6051,357.9999,358.3123,11189.0
2024-07-18 15:10:00,367.03,367.06,366.01,366.14,60972.0,358.2635,358.2928,357.2678,357.3947,60972.0
2024-07-18 15:20:00,366.2,366.5,365.77,366.19,21062.0,357.4533,357.7461,357.0336,357.4435,21062.0
2024-07-18 15:30:00,366.13,366.96,366.11,366.76,17318.0,357.385,358.1952,357.3655,357.9999,17318.0
2024-07-18 15:40:00,366.87,367.81,366.41,367.81,30202.0,358.1073,359.0249,357.6583,359.0249,30202.0
2024-07-18 15:50:00,367.76,367.91,365.83,366.29,153663.0,358.976,359.1225,357.0921,357.5412,153663.0
2024-07-19 09:30:00,366.43,366.96,363.79,365.87,254142.0,357.6778,358.1952,355.1009,357.1312,254142.0
2024-07-19 09:40:00,366.01,367.6,365.78,366.0,19987.0,357.2678,358.8199,357.0433,357.2581,19987.0
2024-07-19 09:50:00,366.01,366.27,364.31,366.11,16139.0,357.2678,357.5216,355.6085,357.3655,16139.0
2024-07-19 10:00:00,366.17,366.17,364.52,364.85,11947.0,357.424,357.424,355.8134,356.1356,11947.0
2024-07-19 10:10:00,365.02,365.6,364.21,364.83,21179.0,356.3015,356.8676,355.5108,356.116,21179.0
2024-07-19 10:20:00,364.77,364.77,363.57,364.1,27065.0,356.0575,356.0575,354.8861,355.4035,27065.0
2024-07-19 10:30:00,363.87,364.42,363.33,364.22,17302.0,355.179,355.7158,354.6519,355.5206,17302.0
2024-07-19 10:40:00,364.01,364.3,363.27,364.1,12727.0,355.3156,355.5987,354.5933,355.4035,12727.0
2024-07-19 10:50:00,364.02,364.28,363.46,363.87,11509.0,355.3254,355.5792,354.7788,355.179,11509.0
2024-07-19 11:00:00,363.9,364.33,363.47,363.75,8910.0,355.2082,355.628,354.7885,355.0618,8910.0
2024-07-19 11:10:00,363.53,363.59,362.96,363.05,17375.0,354.8471,354.9056,354.2907,354.3785,17375.0
2024-07-19 11:20:00,362.91,363.18,362.25,362.25,22804.0,354.2419,354.5054,353.5977,353.5977,22804.0
2024-07-19 11:30:00,362.52,362.81,362.01,362.67,17252.0,353.8612,354.1443,353.3634,354.0076,17252.0
2024-07-19 11:40:00,362.91,363.2,361.95,362.69,19127.0,354.2419,354.525,353.3048,354.0271,19127.0
2024-07-19 11:50:00,362.59,362.97,362.31,362.93,21805.0,353.9295,354.3005,353.6562,354.2614,21805.0
2024-07-19 12:00:00,363.0,364.1,362.61,363.66,21533.0,354.3297,355.4035,353.9491,354.974,21533.0
2024-07-19 12:10:00,363.8,364.57,363.74,364.22,7634.0,355.1106,355.8622,355.0521,355.5206,7634.0
2024-07-19 12:20:00,364.1,364.1,363.27,363.4,7917.0,355.4035,355.4035,354.5933,354.7202,7917.0
2024-07-19 12:30:00,363.2,363.77,363.1,363.45,11026.0,354.525,355.0813,354.4274,354.769,11026.0
2024-07-19 12:40:00,363.45,363.67,363.0,363.2,11771.0,354.769,354.9837,354.3297,354.525,11771.0
2024-07-19 12:50:00,363.32,363.37,362.76,362.8,9534.0,354.6421,354.6909,354.0955,354.1345,9534.0
2024-07-19 13:00:00,362.84,363.15,362.54,363.04,18213.0,354.1736,354.4762,353.8807,354.3688,18213.0
2024-07-19 13:10:00,363.04,363.1,362.5,363.05,30896.0,354.3688,354.4274,353.8417,354.3785,30896.0
2024-07-19 13:20:00,363.01,363.1,362.44,362.56,16661.0,354.3395,354.4274,353.7831,353.9002,16661.0
2024-07-19 13:30:00,362.63,362.72,362.05,362.59,18895.0,353.9686,354.0564,353.4024,353.9295,18895.0
2024-07-19 13:40:00,362.48,362.89,361.94,362.87,23048.0,353.8222,354.2224,353.2951,354.2028,23048.0
2024-07-19 13:50:00,362.82,363.35,362.68,363.32,7009.0,354.154,354.6714,354.0174,354.6421,7009.0
2024-07-19 14:00:00,363.29,363.45,362.98,363.35,9089.0,354.6128,354.769,354.3102,354.6714,9089.0
2024-07-19 14:10:00,363.31,363.43,362.94,362.94,9693.0,354.6323,354.7495,354.2712,354.2712,9693.0
2024-07-19 14:20:00,362.94,363.22,362.85,362.86,7295.0,354.2712,354.5445,354.1833,354.1931,7295.0
2024-07-19 14:30:00,362.87,363.24,362.55,362.6,15696.0,354.2028,354.564,353.8905,353.9393,15696.0
2024-07-19 14:40:00,362.6,362.92,362.23,362.55,19151.0,353.9393,354.2517,353.5781,353.8905,19151.0
2024-07-19 14:50:00,362.64,362.99,362.52,362.84,17435.0,353.9783,354.32,353.8612,354.1736,17435.0
2024-07-19 15:00:00,362.79,363.52,362.76,363.35,16477.0,354.1248,354.8373,354.0955,354.6714,16477.0
2024-07-19 15:10:00,363.37,363.53,363.05,363.47,17747.0,354.6909,354.8471,354.3785,354.7885,17747.0
2024-07-19 15:20:00,363.36,363.48,362.98,363.1,15274.0,354.6811,354.7983,354.3102,354.4274,15274.0
2024-07-19 15:30:00,363.14,363.3,362.63,362.8,25076.0,354.4664,354.6226,353.9686,354.1345,25076.0
2024-07-19 15:40:00,362.8,362.88,361.98,362.15,27820.0,354.1345,354.2126,353.3341,353.5,27820.0
2024-07-19 15:50:00,362.04,363.49,362.04,363.2,186445.0,353.3927,354.808,353.3927,354.525,186445.0
2024-07-22 09:30:00,364.5,367.21,363.77,366.65,86732.0,355.7939,358.4392,355.0813,357.8926,86732.0
2024-07-22 09:40:00,366.73,367.28,365.52,365.9,46509.0,357.9706,358.5075,356.7896,357.1605,46509.0
2024-07-22 09:50:00,365.97,366.28,363.89,364.24,129760.0,357.2288,357.5314,355.1985,355.5401,129760.0
2024-07-22 10:00:00,364.11,364.12,361.34,361.52,41801.0,355.4132,355.423,352.7094,352.8851,41801.0
2024-07-22 10:10:00,361.5,362.44,361.45,361.78,24743.0,352.8656,353.7831,352.8168,353.1389,24743.0
2024-07-22 10:20:00,361.8,362.58,361.3,362.22,29560.0,353.1584,353.9198,352.6703,353.5684,29560.0
2024-07-22 10:30:00,362.46,363.59,362.25,363.16,35146.0,353.8026,354.9056,353.5977,354.4859,35146.0
2024-07-22 10:40:00,363.13,364.02,363.04,363.76,17538.0,354.4566,355.3254,354.3688,355.0716,17538.0
2024-07-22 10:50:00,363.61,364.42,363.24,364.42,10372.0,354.9252,355.7158,354.564,355.7158,10372.0
2024-07-22 11:00:00,364.14,364.72,363.77,363.93,15328.0,355.4425,356.0087,355.0813,355.2375,15328.0
2024-07-22 11:10:00,363.85,364.22,363.66,364.05,22084.0,355.1594,355.5206,354.974,355.3547,22084.0
2024-07-22 11:20:00,363.97,364.47,363.77,363.94,14288.0,355.2766,355.7646,355.0813,355.2473,14288.0
2024-07-22 11:30:00,363.89,364.17,363.28,363.6,50201.0,355.1985,355.4718,354.6031,354.9154,50201.0
2024-07-22 11:40:00,363.54,363.78,363.17,363.77,14250.0,354.8568,355.0911,354.4957,355.0813,14250.0
2024-07-22 11:50:00,363.76,364.24,363.41,363.55,14395.0,355.0716,355.5401,354.7299,354.8666,14395.0
2024-07-22 12:00:00,363.66,363.78,363.26,363.6,424456.0,354.974,355.0911,354.5835,354.9154,424456.0
2024-07-22 12:10:00,363.44,363.53,362.91,362.96,36778.0,354.7592,354.8471,354.2419,354.2907,36778.0
2024-07-22 12:20:00,362.99,363.74,362.99,363.55,71271.0,354.32,355.0521,354.32,354.8666,71271.0
2024-07-22 12:30:00,363.52,363.55,361.95,362.31,22055.0,354.8373,354.8666,353.3048,353.6562,22055.0
2024-07-22 12:40:00,362.2,362.21,361.08,361.83,44304.0,353.5488,353.5586,352.4556,353.1877,44304.0
2024-07-22 12:50:00,361.72,363.0,361.72,362.75,10626.0,353.0803,354.3297,353.0803,354.0857,10626.0
2024-07-22 13:00:00,362.88,362.95,362.16,362.5,22570.0,354.2126,354.2809,353.5098,353.8417,22570.0
2024-07-22 13:10:00,362.42,362.5,362.12,362.46,13382.0,353.7636,353.8417,353.4708,353.8026,13382.0
2024-07-22 13:20:00,362.47,362.57,361.92,362.06,20189.0,353.8124,353.91,353.2755,353.4122,20189.0
2024-07-22 13:30:00,362.1,362.33,361.47,361.81,13642.0,353.4512,353.6757,352.8363,353.1682,13642.0
2024-07-22 13:40:00,361.94,362.2,361.62,361.71,9820.0,353.2951,353.5488,352.9827,353.0706,9820.0
2024-07-22 13:50:00,361.72,362.44,361.5,362.4,15581.0,353.0803,353.7831,352.8656,353.7441,15581.0
2024-07-22 14:00:00,362.4,362.54,362.16,362.38,13802.0,353.7441,353.8807,353.5098,353.7245,13802.0
2024-07-22 14:10:00,362.43,362.43,362.15,362.26,10353.0,353.7734,353.7734,353.5,353.6074,10353.0
2024-07-22 14:20:00,362.34,362.88,362.16,362.81,36211.0,353.6855,354.2126,353.5098,354.1443,36211.0
2024-07-22 14:30:00,362.78,363.39,362.77,363.16,36643.0,354.115,354.7104,354.1052,354.4859,36643.0
2024-07-22 14:40:00,363.08,364.11,363.07,363.45,13426.0,354.4078,355.4132,354.3981,354.769,13426.0
2024-07-22 14:50:00,363.43,363.68,363.14,363.44,32260.0,354.7495,354.9935,354.4664,354.7592,32260.0
2024-07-22 15:00:00,363.36,363.53,363.06,363.29,22096.0,354.6811,354.8471,354.3883,354.6128,22096.0
2024-07-22 15:10:00,363.37,363.92,363.24,363.92,23517.0,354.6909,355.2278,354.564,355.2278,23517.0
2024-07-22 15:20:00,363.79,364.14,363.58,364.01,22481.0,355.1009,355.4425,354.8959,355.3156,22481.0
2024-07-22 15:30:00,364.06,364.11,363.46,363.68,52446.0,355.3644,355.4132,354.7788,354.9935,52446.0
2024-07-22 15:40:00,363.58,363.62,363.09,363.2,48341.0,354.8959,354.9349,354.4176,354.525,48341.0
2024-07-22 15:50:00,363.13,363.76,363.1,363.49,147717.0,354.4566,355.0716,354.4274,354.808,147717.0
2024-07-23 09:30:00,365.43,365.43,363.47,364.0,75126.0,356.7017,356.7017,354.7885,355.3059,75126.0
2024-07-23 09:40:00,364.06,364.74,362.03,362.45,61483.0,355.3644,356.0282,353.3829,353.7929,61483.0
2024-07-23 09:50:00,362.3,363.78,362.23,363.1,25992.0,353.6465,355.0911,353.5781,354.4274,25992.0
2024-07-23 10:00:00,363.09,363.88,362.18,362.36,44699.0,354.4176,355.1887,353.5293,353.705,44699.0
2024-07-23 10:10:00,362.28,362.5,361.36,362.09,39939.0,353.6269,353.8417,352.7289,353.4415,39939.0
2024-07-23 10:20:00,362.09,362.2,361.08,361.6,30959.0,353.4415,353.5488,352.4556,352.9632,30959.0
2024-07-23 10:30:00,361.64,362.37,361.4,362.19,46152.0,353.0022,353.7148,352.768,353.5391,46152.0
2024-07-23 10:40:00,362.21,362.39,361.43,361.5,33280.0,353.5586,353.7343,352.7972,352.8656,33280.0
2024-07-23 10:50:00,361.48,361.74,360.4,360.98,32006.0,352.846,353.0998,351.7918,352.358,32006.0
2024-07-23 11:00:00,361.0,361.48,360.7,361.33,20311.0,352.3775,352.846,352.0847,352.6996,20311.0
2024-07-23 11:10:00,361.22,361.43,360.95,361.41,17980.0,352.5923,352.7972,352.3287,352.7777,17980.0
2024-07-23 11:20:00,361.66,361.66,360.88,361.25,48787.0,353.0217,353.0217,352.2604,352.6215,48787.0
2024-07-23 11:30:00,361.21,361.87,360.87,361.04,36052.0,352.5825,353.2267,352.2506,352.4166,36052.0
2024-07-23 11:40:00,361.17,361.57,360.92,361.05,56041.0,352.5435,352.9339,352.2994,352.4263,56041.0
2024-07-23 11:50:00,360.92,361.27,360.85,361.26,33030.0,352.2994,352.6411,352.2311,352.6313,33030.0
2024-07-23 12:00:00,361.24,361.79,361.11,361.38,19034.0,352.6118,353.1486,352.4849,352.7484,19034.0
2024-07-23 12:10:00,361.32,361.55,361.07,361.46,23309.0,352.6899,352.9144,352.4458,352.8265,23309.0
2024-07-23 12:20:00,361.39,361.47,360.41,361.08,41934.0,352.7582,352.8363,351.8016,352.4556,41934.0
2024-07-23 12:30:00,361.08,361.08,360.03,360.03,35058.0,352.4556,352.4556,351.4307,351.4307,35058.0
2024-07-23 12:40:00,360.18,360.61,360.04,360.35,20858.0,351.5771,351.9968,351.4404,351.743,20858.0
2024-07-23 12:50:00,360.37,360.58,360.35,360.51,17729.0,351.7626,351.9675,351.743,351.8992,17729.0
2024-07-23 13:00:00,360.5,361.12,360.5,361.12,15964.0,351.8895,352.4946,351.8895,352.4946,15964.0
2024-07-23 13:10:00,361.12,361.49,360.94,361.25,19579.0,352.4946,352.8558,352.3189,352.6215,19579.0
2024-07-23 13:20:00,361.34,361.94,361.22,361.81,21848.0,352.7094,353.2951,352.5923,353.1682,21848.0
2024-07-23 13:30:00,361.7,361.97,361.59,361.9,17311.0,353.0608,353.3243,352.9534,353.256,17311.0
2024-07-23 13:40:00,361.86,362.34,361.76,362.28,11270.0,353.217,353.6855,353.1194,353.6269,11270.0
2024-07-23 13:50:00,362.21,362.85,362.2,362.44,11574.0,353.5586,354.1833,353.5488,353.7831,11574.0
2024-07-23 14:00:00,362.45,363.09,362.45,362.94,10592.0,353.7929,354.4176,353.7929,354.2712,10592.0
2024-07-23 14:10:00,362.83,363.35,362.78,363.29,15083.0,354.1638,354.6714,354.115,354.6128,15083.0
2024-07-23 14:20:00,363.33,363.36,362.53,362.67,15784.0,354.6519,354.6811,353.871,354.0076,15784.0
2024-07-23 14:30:00,362.67,363.02,362.56,362.71,9818.0,354.0076,354.3493,353.9002,354.0467,9818.0
2024-07-23 14:40:00,362.79,362.88,362.54,362.54,12886.0,354.1248,354.2126,353.8807,353.8807,12886.0
2024-07-23 14:50:00,362.4,362.6,362.23,362.27,12956.0,353.7441,353.9393,353.5781,353.6172,12956.0
2024-07-23 15:00:00,362.24,362.24,361.64,361.64,12985.0,353.5879,353.5879,353.0022,353.0022,12985.0
2024-07-23 15:10:00,361.51,362.06,361.49,361.98,26166.0,352.8753,353.4122,352.8558,353.3341,26166.0
2024-07-23 15:20:00,361.98,362.28,361.89,362.0,19739.0,353.3341,353.6269,353.2463,353.3536,19739.0
2024-07-23 15:30:00,361.92,361.92,360.88,360.96,31161.0,353.2755,353.2755,352.2604,352.3385,31161.0
2024-07-23 15:40:00,360.91,360.91,359.78,360.33,59424.0,352.2897,352.2897,351.1867,351.7235,59424.0
2024-07-23 15:50:00,360.33,360.72,359.38,359.61,108007.0,351.7235,352.1042,350.7962,351.0207,108007.0
2024-07-24 09:30:00,358.93,361.46,357.88,360.91,62875.0,350.357,352.8265,349.332,352.2897,62875.0
2024-07-24 09:40:00,360.92,360.92,359.0,359.0,42983.0,352.2994,352.2994,350.4253,350.4253,42983.0
2024-07-24 09:50:00,359.0,359.32,356.31,356.69,22864.0,350.4253,350.7376,347.7995,348.1705,22864.0
2024-07-24 10:00:00,356.83,356.83,354.76,355.23,47069.0,348.3071,348.3071,346.2866,346.7453,47069.0
2024-07-24 10:10:00,355.06,355.45,354.19,354.73,32331.0,346.5794,346.9601,345.7302,346.2573,32331.0
2024-07-24 10:20:00,354.7,355.89,354.7,355.85,20848.0,346.228,347.3896,346.228,347.3505,20848.0
2024-07-24 10:30:00,355.64,355.86,355.22,355.29,11760.0,347.1455,347.3603,346.7356,346.8039,11760.0
2024-07-24 10:40:00,355.51,356.53,355.39,356.4,23699.0,347.0186,348.0143,346.9015,347.8874,23699.0
2024-07-24 10:50:00,356.39,356.97,356.19,356.4,26757.0,347.8776,348.4438,347.6824,347.8874,26757.0
2024-07-24 11:00:00,356.37,356.46,355.33,355.65,47120.0,347.8581,347.9459,346.8429,347.1553,47120.0
2024-07-24 11:10:00,355.37,355.89,355.07,355.63,19003.0,346.882,347.3896,346.5891,347.1358,19003.0
2024-07-24 11:20:00,355.5,355.86,355.26,355.79,11882.0,347.0089,347.3603,346.7746,347.292,11882.0
2024-07-24 11:30:00,355.6,357.09,355.58,356.15,25165.0,347.1065,348.5609,347.087,347.6434,25165.0
2024-07-24 11:40:00,356.16,356.18,355.76,356.12,17175.0,347.6531,347.6726,347.2627,347.6141,17175.0
2024-07-24 11:50:00,356.1,356.16,355.35,355.64,40730.0,347.5945,347.6531,346.8625,347.1455,40730.0
2024-07-24 12:00:00,355.8,356.05,355.19,355.59,30136.0,347.3017,347.5457,346.7063,347.0967,30136.0
2024-07-24 12:10:00,355.47,355.61,355.14,355.28,35242.0,346.9796,347.1163,346.6575,346.7941,35242.0
2024-07-24 12:20:00,355.28,355.59,354.44,354.72,33973.0,346.7941,347.0967,345.9742,346.2475,33973.0
2024-07-24 12:30:00,354.57,354.68,353.77,353.84,28136.0,346.1011,346.2085,345.3202,345.3885,28136.0
2024-07-24 12:40:00,353.91,354.18,353.34,354.04,23944.0,345.4569,345.7204,344.9005,345.5838,23944.0
2024-07-24 12:50:00,353.92,354.25,353.7,354.04,21813.0,345.4666,345.7887,345.2519,345.5838,21813.0
2024-07-24 13:00:00,354.15,354.57,353.9,354.5,18058.0,345.6911,346.1011,345.4471,346.0328,18058.0
2024-07-24 13:10:00,354.45,354.86,354.2,354.86,20900.0,345.984,346.3842,345.7399,346.3842,20900.0
2024-07-24 13:20:00,354.77,354.89,354.39,354.6,38050.0,346.2963,346.4134,345.9254,346.1304,38050.0
2024-07-24 13:30:00,354.6,354.82,354.19,354.5,53178.0,346.1304,346.3451,345.7302,346.0328,53178.0
2024-07-24 13:40:00,354.5,354.71,354.21,354.33,20265.0,346.0328,346.2377,345.7497,345.8668,20265.0
2024-07-24 13:50:00,354.36,354.58,353.78,353.85,34869.0,345.8961,346.1109,345.33,345.3983,34869.0
2024-07-24 14:00:00,353.69,354.26,353.69,354.11,13651.0,345.2421,345.7985,345.2421,345.6521,13651.0
2024-07-24 14:10:00,354.17,354.19,353.74,354.02,15548.0,345.7106,345.7302,345.2909,345.5642,15548.0
2024-07-24 14:20:00,353.92,353.92,352.93,353.03,24653.0,345.4666,345.4666,344.5003,344.5979,24653.0
2024-07-24 14:30:00,353.0,353.16,352.63,352.73,16461.0,344.5686,344.7248,344.2074,344.305,16461.0
2024-07-24 14:40:00,352.79,352.88,352.04,352.17,18760.0,344.3636,344.4515,343.6315,343.7584,18760.0
2024-07-24 14:50:00,352.1,352.31,351.7,352.22,23464.0,343.6901,343.8951,343.2996,343.8072,23464.0
2024-07-24 15:00:00,352.25,352.55,351.86,352.05,21536.0,343.8365,344.1293,343.4558,343.6413,21536.0
2024-07-24 15:10:00,352.05,352.16,351.86,351.98,16438.0,343.6413,343.7487,343.4558,343.573,16438.0
2024-07-24 15:20:00,352.08,352.2,351.54,351.63,28779.0,343.6706,343.7877,343.1435,343.2313,28779.0
2024-07-24 15:30:00,351.71,352.17,351.56,351.93,30734.0,343.3094,343.7584,343.163,343.5241,30734.0
2024-07-24 15:40:00,351.97,352.1,350.82,351.0,46591.0,343.5632,343.6901,342.4407,342.6164,46591.0
2024-07-24 15:50:00,351.17,351.5,350.0,350.39,215382.0,342.7823,343.1044,341.6402,342.0209,215382.0
2024-07-25 09:30:00,350.2,352.13,349.33,350.62,82705.0,341.8355,343.7194,340.9862,342.2454,82705.0
2024-07-25 09:40:00,350.89,354.0,350.73,353.25,108684.0,342.509,345.5447,342.3528,344.8126,108684.0
2024-07-25 09:50:00,353.53,355.19,353.43,353.99,70264.0,345.0859,346.7063,344.9883,345.5349,70264.0
2024-07-25 10:00:00,353.82,354.72,353.08,354.42,78083.0,345.369,346.2475,344.6467,345.9547,78083.0
2024-07-25 10:10:00,354.51,354.8,353.56,354.25,50927.0,346.0425,346.3256,345.1152,345.7887,50927.0
2024-07-25 10:20:00,354.1,354.6,353.55,354.12,38345.0,345.6423,346.1304,345.1055,345.6618,38345.0
2024-07-25 10:30:00,354.12,354.87,353.61,353.62,43409.0,345.6618,346.3939,345.164,345.1738,43409.0
2024-07-25 10:40:00,353.61,354.26,353.13,353.45,25072.0,345.164,345.7985,344.6955,345.0078,25072.0
2024-07-25 10:50:00,353.44,354.2,353.33,354.04,44112.0,344.9981,345.7399,344.8907,345.5838,44112.0
2024-07-25 11:00:00,353.94,354.81,353.55,354.35,44991.0,345.4861,346.3354,345.1055,345.8863,44991.0
2024-07-25 11:10:00,354.19,355.41,353.99,354.94,34904.0,345.7302,346.921,345.5349,346.4623,34904.0
2024-07-25 11:20:00,354.94,355.27,354.6,354.85,31948.0,346.4623,346.7844,346.1304,346.3744,31948.0
2024-07-25 11:30:00,354.69,355.27,354.51,355.27,22427.0,346.2182,346.7844,346.0425,346.7844,22427.0
2024-07-25 11:40:00,355.1,355.61,354.79,355.42,40276.0,346.6184,347.1163,346.3158,346.9308,40276.0
2024-07-25 11:50:00,355.55,356.61,355.49,356.54,42783.0,347.0577,348.0924,346.9991,348.024,42783.0
2024-07-25 12:00:00,356.6,357.01,356.21,356.53,86937.0,348.0826,348.4828,347.7019,348.0143,86937.0
2024-07-25 12:10:00,356.53,357.73,356.48,357.73,37494.0,348.0143,349.1856,347.9655,349.1856,37494.0
2024-07-25 12:20:00,357.75,358.35,357.42,357.87,37770.0,349.2051,349.7908,348.883,349.3223,37770.0
2024-07-25 12:30:00,357.86,357.98,356.95,356.95,34226.0,349.3125,349.4296,348.4242,348.4242,34226.0
2024-07-25 12:40:00,357.06,357.54,356.95,357.21,33210.0,348.5316,349.0002,348.4242,348.678,33210.0
2024-07-25 12:50:00,357.29,357.95,357.15,357.24,18733.0,348.7561,349.4004,348.6195,348.7073,18733.0
2024-07-25 13:00:00,357.31,358.76,357.25,358.76,30663.0,348.7756,350.191,348.7171,350.191,30663.0
2024-07-25 13:10:00,358.77,358.84,358.18,358.44,11729.0,350.2008,350.2691,349.6249,349.8787,11729.0
2024-07-25 13:20:00,358.38,358.49,357.2,357.2,23602.0,349.8201,349.9275,348.6683,348.6683,23602.0
2024-07-25 13:30:00,357.32,357.47,356.32,356.42,49552.0,348.7854,348.9318,347.8093,347.9069,49552.0
2024-07-25 13:40:00,356.42,356.55,355.92,356.03,37009.0,347.9069,348.0338,347.4188,347.5262,37009.0
2024-07-25 13:50:00,355.92,356.52,355.79,356.38,27509.0,347.4188,348.0045,347.292,347.8679,27509.0
2024-07-25 14:00:00,356.37,356.77,356.22,356.31,16699.0,347.8581,348.2485,347.7117,347.7995,16699.0
2024-07-25 14:10:00,356.4,356.64,355.91,356.64,35405.0,347.8874,348.1216,347.4091,348.1216,35405.0
2024-07-25 14:20:00,356.57,356.66,356.23,356.24,15545.0,348.0533,348.1412,347.7214,347.7312,15545.0
2024-07-25 14:30:00,356.29,356.78,356.14,356.18,14575.0,347.78,348.2583,347.6336,347.6726,14575.0
2024-07-25 14:40:00,356.19,356.35,354.78,354.94,28178.0,347.6824,347.8386,346.3061,346.4623,28178.0
2024-07-25 14:50:00,354.97,355.05,354.28,354.69,22592.0,346.4915,346.5696,345.818,346.2182,22592.0
2024-07-25 15:00:00,354.73,355.14,354.68,355.13,18276.0,346.2573,346.6575,346.2085,346.6477,18276.0
2024-07-25 15:10:00,355.06,355.58,354.84,355.5,28473.0,346.5794,347.087,346.3646,347.0089,28473.0
2024-07-25 15:20:00,355.49,356.85,355.31,356.85,35464.0,346.9991,348.3266,346.8234,348.3266,35464.0
2024-07-25 15:30:00,356.85,357.19,356.2,356.21,26948.0,348.3266,348.6585,347.6922,347.7019,26948.0
2024-07-25 15:40:00,356.28,356.4,354.9,355.16,36862.0,347.7702,347.8874,346.4232,346.677,36862.0
2024-07-25 15:50:00,355.04,355.21,353.14,353.41,151600.0,346.5599,346.7258,344.7052,344.9688,151600.0
2024-07-26 09:30:00,355.01,361.37,355.01,361.25,75506.0,346.5306,352.7387,346.5306,352.6215,75506.0
2024-07-26 09:40:00,361.25,361.27,359.07,360.75,39221.0,352.6215,352.6411,350.4936,352.1335,39221.0
2024-07-26 09:50:00,360.6,361.67,359.68,360.49,25204.0,351.9871,353.0315,351.089,351.8797,25204.0
2024-07-26 10:00:00,360.28,361.46,360.1,360.52,32735.0,351.6747,352.8265,351.499,351.909,32735.0
2024-07-26 10:10:00,360.72,360.72,359.57,359.75,18968.0,352.1042,352.1042,350.9817,351.1574,18968.0
2024-07-26 10:20:00,359.82,360.97,359.63,360.32,24803.0,351.2257,352.3482,351.0402,351.7138,24803.0
2024-07-26 10:30:00,360.33,360.37,358.24,358.76,38017.0,351.7235,351.7626,349.6834,350.191,38017.0
2024-07-26 10:40:00,358.72,359.42,358.66,359.27,17718.0,350.152,350.8352,350.0934,350.6888,17718.0
2024-07-26 10:50:00,359.16,359.28,358.6,359.21,16476.0,350.5815,350.6986,350.0348,350.6303,16476.0
2024-07-26 11:00:00,359.17,359.7,359.03,359.22,12534.0,350.5912,351.1086,350.4546,350.64,12534.0
2024-07-26 11:10:00,359.17,359.38,358.86,359.15,12477.0,350.5912,350.7962,350.2886,350.5717,12477.0
2024-07-26 11:20:00,359.23,359.94,359.12,359.53,11236.0,350.6498,351.3428,350.5424,350.9426,11236.0
2024-07-26 11:30:00,359.59,360.23,359.53,360.17,13590.0,351.0012,351.6259,350.9426,351.5673,13590.0
2024-07-26 11:40:00,360.15,360.46,360.03,360.29,17978.0,351.5478,351.8504,351.4307,351.6845,17978.0
2024-07-26 11:50:00,360.34,360.8,360.31,360.8,11756.0,351.7333,352.1823,351.704,352.1823,11756.0
2024-07-26 12:00:00,360.81,361.2,360.56,361.18,9641.0,352.192,352.5727,351.948,352.5532,9641.0
2024-07-26 12:10:00,361.07,361.09,360.21,360.28,10722.0,352.4458,352.4654,351.6064,351.6747,10722.0
2024-07-26 12:20:00,360.22,360.48,360.05,360.34,11591.0,351.6161,351.8699,351.4502,351.7333,11591.0
2024-07-26 12:30:00,360.3,360.42,359.82,359.99,12408.0,351.6942,351.8114,351.2257,351.3916,12408.0
2024-07-26 12:40:00,360.08,360.73,360.0,360.33,8856.0,351.4795,352.114,351.4014,351.7235,8856.0
2024-07-26 12:50:00,360.45,361.19,360.36,361.06,11474.0,351.8406,352.563,351.7528,352.4361,11474.0
2024-07-26 13:00:00,361.18,361.27,360.69,360.96,8467.0,352.5532,352.6411,352.0749,352.3385,8467.0
2024-07-26 13:10:00,360.92,361.44,360.82,360.91,24829.0,352.2994,352.807,352.2018,352.2897,24829.0
2024-07-26 13:20:00,360.97,361.21,360.85,361.11,10582.0,352.3482,352.5825,352.2311,352.4849,10582.0
2024-07-26 13:30:00,361.06,361.5,359.34,359.54,22298.0,352.4361,352.8656,350.7572,350.9524,22298.0
2024-07-26 13:40:00,359.3,359.39,358.73,358.73,14461.0,350.7181,350.806,350.1617,350.1617,14461.0
2024-07-26 13:50:00,358.91,359.19,358.77,359.11,9379.0,350.3374,350.6107,350.2008,350.5327,9379.0
2024-07-26 14:00:00,359.06,359.44,358.91,359.38,7796.0,350.4838,350.8548,350.3374,350.7962,7796.0
2024-07-26 14:10:00,359.39,359.52,358.94,358.98,10388.0,350.806,350.9329,350.3667,350.4058,10388.0
2024-07-26 14:20:00,358.75,359.09,358.75,358.85,6741.0,350.1813,350.5131,350.1813,350.2789,6741.0
2024-07-26 14:30:00,358.68,359.14,358.54,359.11,10533.0,350.1129,350.5619,349.9763,350.5327,10533.0
2024-07-26 14:40:00,359.25,359.26,358.63,358.87,11397.0,350.6693,350.6791,350.0641,350.2984,11397.0
2024-07-26 14:50:00,358.87,359.0,358.54,358.96,21366.0,350.2984,350.4253,349.9763,350.3862,21366.0
2024-07-26 15:00:00,358.92,359.4,358.52,359.24,14587.0,350.3472,350.8157,349.9567,350.6595,14587.0
2024-07-26 15:10:00,359.04,359.68,359.04,359.68,12859.0,350.4643,351.089,350.4643,351.089,12859.0
2024-07-26 15:20:00,359.75,360.24,359.6,359.73,14315.0,351.1574,351.6357,351.0109,351.1378,14315.0
2024-07-26 15:30:00,359.73,359.73,358.91,359.45,30873.0,351.1378,351.1378,350.3374,350.8645,30873.0
2024-07-26 15:40:00,359.44,359.99,359.34,359.84,27567.0,350.8548,351.3916,350.7572,351.2452,27567.0
2024-07-26 15:50:00,359.89,360.44,358.86,359.61,138945.0,351.294,351.8309,350.2886,351.0207,138945.0
2024-07-29 09:30:00,359.21,361.14,358.94,360.51,91748.0,350.6303,352.5142,350.3667,351.8992,91748.0
2024-07-29 09:40:00,360.39,361.56,359.82,360.45,39351.0,351.7821,352.9241,351.2257,351.8406,39351.0
2024-07-29 09:50:00,360.49,361.45,359.36,360.92,21688.0,351.8797,352.8168,350.7767,352.2994,21688.0
2024-07-29 10:00:00,360.86,362.37,360.86,361.76,44911.0,352.2409,353.7148,352.2409,353.1194,44911.0
2024-07-29 10:10:00,361.85,362.0,360.87,361.09,20762.0,353.2072,353.3536,352.2506,352.4654,20762.0
2024-07-29 10:20:00,361.13,361.15,360.05,360.5,12920.0,352.5044,352.5239,351.4502,351.8895,12920.0
2024-07-29 10:30:00,360.64,360.64,359.26,359.84,22321.0,352.0261,352.0261,350.6791,351.2452,22321.0
2024-07-29 10:40:00,359.95,360.06,359.26,359.32,18405.0,351.3526,351.46,350.6791,350.7376,18405.0
2024-07-29 10:50:00,359.34,360.46,359.18,360.2,13324.0,350.7572,351.8504,350.601,351.5966,13324.0
2024-07-29 11:00:00,360.25,360.48,359.6,359.99,12162.0,351.6454,351.8699,351.0109,351.3916,12162.0
2024-07-29 11:10:00,360.0,360.84,359.89,360.56,15059.0,351.4014,352.2213,351.294,351.948,15059.0
2024-07-29 11:20:00,360.73,361.23,360.56,360.89,12643.0,352.114,352.602,351.948,352.2701,12643.0
2024-07-29 11:30:00,360.75,360.89,359.8,360.25,12165.0,352.1335,352.2701,351.2062,351.6454,12165.0
2024-07-29 11:40:00,360.36,361.43,360.36,361.42,7605.0,351.7528,352.7972,351.7528,352.7875,7605.0
2024-07-29 11:50:00,361.25,361.46,361.03,361.12,12801.0,352.6215,352.8265,352.4068,352.4946,12801.0
2024-07-29 12:00:00,361.4,361.95,361.21,361.67,9538.0,352.768,353.3048,352.5825,353.0315,9538.0
2024-07-29 12:10:00,361.67,362.05,361.48,361.7,26031.0,353.0315,353.4024,352.846,353.0608,26031.0
2024-07-29 12:20:00,361.65,361.99,361.52,361.75,12014.0,353.012,353.3439,352.8851,353.1096,12014.0
2024-07-29 12:30:00,361.7,362.11,361.7,362.11,17569.0,353.0608,353.461,353.0608,353.461,17569.0
2024-07-29 12:40:00,362.01,362.16,361.62,361.69,17782.0,353.3634,353.5098,352.9827,353.051,17782.0
2024-07-29 12:50:00,361.56,361.59,360.9,361.02,21319.0,352.9241,352.9534,352.2799,352.397,21319.0
2024-07-29 13:00:00,361.12,361.51,360.93,361.51,7530.0,352.4946,352.8753,352.3092,352.8753,7530.0
2024-07-29 13:10:00,361.46,362.15,361.4,361.69,10221.0,352.8265,353.5,352.768,353.051,10221.0
2024-07-29 13:20:00,361.74,361.8,361.41,361.67,8740.0,353.0998,353.1584,352.7777,353.0315,8740.0
2024-07-29 13:30:00,361.54,361.75,361.2,361.45,15137.0,352.9046,353.1096,352.5727,352.8168,15137.0
2024-07-29 13:40:00,361.44,361.66,361.02,361.12,6640.0,352.807,353.0217,352.397,352.4946,6640.0
2024-07-29 13:50:00,360.94,361.28,360.9,360.96,6041.0,352.3189,352.6508,352.2799,352.3385,6041.0
2024-07-29 14:00:00,360.92,361.17,360.68,361.11,10479.0,352.2994,352.5435,352.0652,352.4849,10479.0
2024-07-29 14:10:00,361.2,361.31,360.93,361.27,11305.0,352.5727,352.6801,352.3092,352.6411,11305.0
2024-07-29 14:20:00,361.19,361.61,361.14,361.34,12078.0,352.563,352.9729,352.5142,352.7094,12078.0
2024-07-29 14:30:00,361.37,361.37,360.94,361.09,10314.0,352.7387,352.7387,352.3189,352.4654,10314.0
2024-07-29 14:40:00,361.09,361.52,361.09,361.25,10056.0,352.4654,352.8851,352.4654,352.6215,10056.0
2024-07-29 14:50:00,361.29,361.5,361.06,361.44,13744.0,352.6606,352.8656,352.4361,352.807,13744.0
2024-07-29 15:00:00,361.41,361.86,361.23,361.68,18108.0,352.7777,353.217,352.602,353.0413,18108.0
2024-07-29 15:10:00,361.7,361.96,361.4,361.47,21983.0,353.0608,353.3146,352.768,352.8363,21983.0
2024-07-29 15:20:00,361.52,361.85,361.38,361.38,33085.0,352.8851,353.2072,352.7484,352.7484,33085.0
2024-07-29 15:30:00,361.48,362.59,361.48,362.58,34378.0,352.846,353.9295,352.846,353.9198,34378.0
2024-07-29 15:40:00,362.63,362.89,362.4,362.51,29779.0,353.9686,354.2224,353.7441,353.8514,29779.0
2024-07-29 15:50:00,362.5,362.69,361.46,361.82,173212.0,353.8417,354.0271,352.8265,353.1779,173212.0
2024-07-30 09:30:00,362.82,364.06,362.08,363.53,50114.0,354.154,355.3644,353.4317,354.8471,50114.0
2024-07-30 09:40:00,363.24,363.5,362.36,363.0,22073.0,354.564,354.8178,353.705,354.3297,22073.0
2024-07-30 09:50:00,362.94,363.1,362.03,362.38,23176.0,354.2712,354.4274,353.3829,353.7245,23176.0
2024-07-30 10:00:00,362.01,362.31,359.35,359.71,24494.0,353.3634,353.6562,350.7669,351.1183,24494.0
2024-07-30 10:10:00,359.64,360.38,359.37,359.75,27718.0,351.05,351.7723,350.7864,351.1574,27718.0
2024-07-30 10:20:00,359.61,361.0,359.52,360.66,16096.0,351.0207,352.3775,350.9329,352.0456,16096.0
2024-07-30 10:30:00,360.66,361.41,360.31,360.92,19184.0,352.0456,352.7777,351.704,352.2994,19184.0
2024-07-30 10:40:00,360.74,361.79,360.41,361.52,15454.0,352.1237,353.1486,351.8016,352.8851,15454.0
2024-07-30 10:50:00,361.62,361.77,360.65,361.05,23942.0,352.9827,353.1291,352.0359,352.4263,23942.0
2024-07-30 11:00:00,360.86,360.88,359.66,360.25,14830.0,352.2409,352.2604,351.0695,351.6454,14830.0
2024-07-30 11:10:00,359.97,360.21,359.6,360.14,14401.0,351.3721,351.6064,351.0109,351.5381,14401.0
2024-07-30 11:20:00,360.12,360.29,359.57,359.65,13173.0,351.5185,351.6845,350.9817,351.0598,13173.0
2024-07-30 11:30:00,359.64,360.19,359.53,360.01,9993.0,351.05,351.5869,350.9426,351.4112,9993.0
2024-07-30 11:40:00,359.93,360.18,359.82,360.17,19167.0,351.3331,351.5771,351.2257,351.5673,19167.0
2024-07-30 11:50:00,359.92,359.94,359.26,359.37,11214.0,351.3233,351.3428,350.6791,350.7864,11214.0
2024-07-30 12:00:00,359.62,360.37,359.59,360.37,9731.0,351.0305,351.7626,351.0012,351.7626,9731.0
2024-07-30 12:10:00,360.4,360.47,359.96,360.3,11378.0,351.7918,351.8602,351.3624,351.6942,11378.0
2024-07-30 12:20:00,360.2,360.48,359.88,360.15,37518.0,351.5966,351.8699,351.2843,351.5478,37518.0
2024-07-30 12:30:00,360.12,360.58,359.88,360.38,118180.0,351.5185,351.9675,351.2843,351.7723,118180.0
2024-07-30 12:40:00,360.52,361.29,360.41,360.81,15875.0,351.909,352.6606,351.8016,352.192,15875.0
2024-07-30 12:50:00,361.12,361.23,360.3,360.65,15087.0,352.4946,352.602,351.6942,352.0359,15087.0
2024-07-30 13:00:00,360.82,361.24,360.49,361.24,11537.0,352.2018,352.6118,351.8797,352.6118,11537.0
2024-07-30 13:10:00,361.38,362.3,361.07,362.19,16565.0,352.7484,353.6465,352.4458,353.5391,16565.0
2024-07-30 13:20:00,362.19,362.91,362.17,362.31,18602.0,353.5391,354.2419,353.5196,353.6562,18602.0
2024-07-30 13:30:00,362.31,363.28,362.31,362.97,17765.0,353.6562,354.6031,353.6562,354.3005,17765.0
2024-07-30 13:40:00,363.02,363.39,362.96,363.31,13720.0,354.3493,354.7104,354.2907,354.6323,13720.0
2024-07-30 13:50:00,363.31,363.46,362.95,363.17,10594.0,354.6323,354.7788,354.2809,354.4957,10594.0
2024-07-30 14:00:00,363.13,363.6,363.09,363.36,32521.0,354.4566,354.9154,354.4176,354.6811,32521.0
2024-07-30 14:10:00,363.57,363.77,363.36,363.62,11490.0,354.8861,355.0813,354.6811,354.9349,11490.0
2024-07-30 14:20:00,363.58,363.7,362.81,362.99,23180.0,354.8959,355.013,354.1443,354.32,23180.0
2024-07-30 14:30:00,362.99,363.09,362.63,363.03,13570.0,354.32,354.4176,353.9686,354.359,13570.0
2024-07-30 14:40:00,362.95,363.21,362.29,362.29,14388.0,354.2809,354.5347,353.6367,353.6367,14388.0
2024-07-30 14:50:00,362.36,362.36,361.96,362.11,14229.0,353.705,353.705,353.3146,353.461,14229.0
2024-07-30 15:00:00,362.15,362.34,361.86,362.16,13944.0,353.5,353.6855,353.217,353.5098,13944.0
2024-07-30 15:10:00,362.13,362.4,361.87,362.24,29569.0,353.4805,353.7441,353.2267,353.5879,29569.0
2024-07-30 15:20:00,362.37,362.67,362.15,362.54,16743.0,353.7148,354.0076,353.5,353.8807,16743.0
2024-07-30 15:30:00,362.44,363.04,362.37,362.63,16769.0,353.7831,354.3688,353.7148,353.9686,16769.0
2024-07-30 15:40:00,362.67,364.33,362.62,364.21,35120.0,354.0076,355.628,353.9588,355.5108,35120.0
2024-07-30 15:50:00,364.34,364.69,363.18,363.58,198508.0,355.6377,355.9794,354.5054,354.8959,198508.0
2024-07-31 09:30:00,365.0,367.01,364.24,364.74,94500.0,356.282,358.244,355.5401,356.0282,94500.0
2024-07-31 09:40:00,364.66,365.43,364.23,364.37,34767.0,355.9501,356.7017,355.5304,355.667,34767.0
2024-07-31 09:50:00,364.37,364.77,363.04,363.96,26095.0,355.667,356.0575,354.3688,355.2668,26095.0
2024-07-31 10:00:00,363.96,364.96,363.71,364.61,43256.0,355.2668,356.2429,355.0228,355.9013,43256.0
2024-07-31 10:10:00,364.66,365.97,364.62,365.19,25316.0,355.9501,357.2288,355.911,356.4674,25316.0
2024-07-31 10:20:00,365.16,365.68,364.8,365.49,21025.0,356.4381,356.9457,356.0867,356.7603,21025.0
2024-07-31 10:30:00,365.25,366.1,365.08,365.84,128076.0,356.526,357.3557,356.3601,357.1019,128076.0
2024-07-31 10:40:00,365.59,366.26,365.06,366.24,19470.0,356.8579,357.5119,356.3405,357.4924,19470.0
2024-07-31 10:50:00,366.27,366.27,364.76,365.35,25444.0,357.5216,357.5216,356.0477,356.6236,25444.0
2024-07-31 11:00:00,365.36,366.62,365.36,366.37,25779.0,356.6334,357.8633,356.6334,357.6192,25779.0
2024-07-31 11:10:00,366.46,366.76,365.99,366.54,24882.0,357.7071,357.9999,357.2483,357.7852,24882.0
2024-07-31 11:20:00,366.73,367.81,366.57,367.41,29778.0,357.9706,359.0249,357.8145,358.6344,29778.0
2024-07-31 11:30:00,367.53,368.3,367.11,368.19,29860.0,358.7515,359.5032,358.3416,359.3958,29860.0
2024-07-31 11:40:00,368.29,368.85,368.08,368.49,27632.0,359.4934,360.04,359.2884,359.6886,27632.0
2024-07-31 11:50:00,368.44,368.62,368.01,368.58,29115.0,359.6398,359.8155,359.2201,359.7765,29115.0
2024-07-31 12:00:00,368.53,369.04,368.52,368.75,32114.0,359.7277,360.2255,359.7179,359.9424,32114.0
2024-07-31 12:10:00,368.83,368.83,368.45,368.61,21531.0,360.0205,360.0205,359.6496,359.8057,21531.0
2024-07-31 12:20:00,368.68,368.96,368.61,368.79,17048.0,359.8741,360.1474,359.8057,359.9814,17048.0
2024-07-31 12:30:00,368.93,369.12,368.46,368.46,28131.0,360.1181,360.3036,359.6593,359.6593,28131.0
2024-07-31 12:40:00,368.57,368.66,368.2,368.35,25181.0,359.7667,359.8546,359.4055,359.552,25181.0
2024-07-31 12:50:00,368.43,368.54,367.94,368.12,23857.0,359.63,359.7374,359.1517,359.3274,23857.0
2024-07-31 13:00:00,367.99,368.13,367.73,367.85,19543.0,359.2006,359.3372,358.9468,359.0639,19543.0
2024-07-31 13:10:00,367.84,367.9,367.39,367.5,15412.0,359.0541,359.1127,358.6149,358.7223,15412.0
2024-07-31 13:20:00,367.48,367.58,367.02,367.28,14794.0,358.7027,358.8003,358.2537,358.5075,14794.0
2024-07-31 13:30:00,367.11,367.2,366.55,366.7,27226.0,358.3416,358.4294,357.7949,357.9414,27226.0
2024-07-31 13:40:00,366.67,366.95,366.54,366.91,20734.0,357.9121,358.1854,357.7852,358.1464,20734.0
2024-07-31 13:50:00,366.85,367.46,366.84,367.36,14505.0,358.0878,358.6832,358.078,358.5856,14505.0
2024-07-31 14:00:00,367.5,367.66,366.33,367.37,18658.0,358.7223,358.8784,357.5802,358.5954,18658.0
2024-07-31 14:10:00,367.44,368.07,367.34,367.96,25054.0,358.6637,359.2786,358.5661,359.1713,25054.0
2024-07-31 14:20:00,368.04,368.3,367.7,368.07,15829.0,359.2494,359.5032,358.9175,359.2786,15829.0
2024-07-31 14:30:00,367.93,368.63,367.82,368.11,32424.0,359.142,359.8253,359.0346,359.3177,32424.0
2024-07-31 14:40:00,368.26,370.8,368.13,370.67,61646.0,359.4641,361.9434,359.3372,361.8165,61646.0
2024-07-31 14:50:00,370.61,371.89,370.49,371.89,52663.0,361.758,363.0074,361.6408,363.0074,52663.0
2024-07-31 15:00:00,371.96,372.49,371.24,371.47,65461.0,363.0757,363.5931,362.3729,362.5974,65461.0
2024-07-31 15:10:00,371.49,371.91,370.36,370.62,84046.0,362.617,363.0269,361.5139,361.7677,84046.0
2024-07-31 15:20:00,370.63,370.9,369.04,369.28,78698.0,361.7775,362.041,360.2255,360.4597,78698.0
2024-07-31 15:30:00,369.14,370.39,368.6,369.81,55879.0,360.3231,361.5432,359.796,360.9771,55879.0
2024-07-31 15:40:00,369.83,370.51,369.33,369.56,67051.0,360.9966,361.6604,360.5085,360.7331,67051.0
2024-07-31 15:50:00,369.49,369.82,367.96,368.24,190532.0,360.6647,360.9868,359.1713,359.4446,190532.0
2024-08-01 09:30:00,369.99,371.48,368.52,369.65,82545.0,361.1528,362.6072,359.7179,360.8209,82545.0
2024-08-01 09:40:00,369.65,369.73,367.63,368.61,38019.0,360.8209,360.899,358.8492,359.8057,38019.0
2024-08-01 09:50:00,368.61,368.9,367.13,367.76,38309.0,359.8057,360.0888,358.3611,358.976,38309.0
2024-08-01 10:00:00,367.52,367.93,365.28,365.72,42110.0,358.7418,359.142,356.5553,356.9848,42110.0
2024-08-01 10:10:00,365.23,365.96,364.4,364.64,30331.0,356.5065,357.219,355.6963,355.9306,30331.0
2024-08-01 10:20:00,364.51,364.66,363.2,363.5,35327.0,355.8037,355.9501,354.525,354.8178,35327.0
2024-08-01 10:30:00,363.53,363.71,362.0,362.88,22781.0,354.8471,355.0228,353.3536,354.2126,22781.0
2024-08-01 10:40:00,362.92,363.37,361.41,361.61,25591.0,354.2517,354.6909,352.7777,352.9729,25591.0
2024-08-01 10:50:00,361.5,362.56,360.76,361.37,77037.0,352.8656,353.9002,352.1432,352.7387,77037.0
2024-08-01 11:00:00,361.52,361.52,360.48,361.17,82504.0,352.8851,352.8851,351.8699,352.5435,82504.0
2024-08-01 11:10:00,361.17,361.62,360.75,361.13,70764.0,352.5435,352.9827,352.1335,352.5044,70764.0
2024-08-01 11:20:00,361.09,361.38,360.21,360.58,57408.0,352.4654,352.7484,351.6064,351.9675,57408.0
2024-08-01 11:30:00,360.59,361.47,360.38,360.94,29583.0,351.9773,352.8363,351.7723,352.3189,29583.0
2024-08-01 11:40:00,360.8,361.0,360.0,360.24,25613.0,352.1823,352.3775,351.4014,351.6357,25613.0
2024-08-01 11:50:00,360.14,361.49,360.13,361.49,32690.0,351.5381,352.8558,351.5283,352.8558,32690.0
2024-08-01 12:00:00,361.32,362.12,361.14,361.57,70029.0,352.6899,353.4708,352.5142,352.9339,70029.0
2024-08-01 12:10:00,361.57,362.04,361.14,361.85,43194.0,352.9339,353.3927,352.5142,353.2072,43194.0
2024-08-01 12:20:00,361.8,361.8,360.95,361.33,27326.0,353.1584,353.1584,352.3287,352.6996,27326.0
2024-08-01 12:30:00,361.34,361.34,360.42,360.46,30080.0,352.7094,352.7094,351.8114,351.8504,30080.0
2024-08-01 12:40:00,360.54,360.54,359.49,359.59,23226.0,351.9285,351.9285,350.9036,351.0012,23226.0
2024-08-01 12:50:00,359.68,359.76,358.97,359.41,32583.0,351.089,351.1671,350.396,350.8255,32583.0
2024-08-01 13:00:00,359.44,359.54,358.37,358.39,18053.0,350.8548,350.9524,349.8103,349.8299,18053.0
2024-08-01 13:10:00,358.35,358.8,357.87,358.15,26123.0,349.7908,350.2301,349.3223,349.5956,26123.0
2024-08-01 13:20:00,358.01,358.46,357.85,358.2,33262.0,349.4589,349.8982,349.3027,349.6444,33262.0
2024-08-01 13:30:00,358.2,358.33,357.51,357.71,25675.0,349.6444,349.7713,348.9709,349.1661,25675.0
2024-08-01 13:40:00,357.61,357.9,356.99,357.0,21479.0,349.0685,349.3516,348.4633,348.4731,21479.0
2024-08-01 13:50:00,357.1,357.56,356.88,357.56,24576.0,348.5707,349.0197,348.3559,349.0197,24576.0
2024-08-01 14:00:00,357.51,357.66,356.13,356.13,27902.0,348.9709,349.1173,347.6238,347.6238,27902.0
2024-08-01 14:10:00,356.12,356.35,355.91,356.08,29755.0,347.6141,347.8386,347.4091,347.575,29755.0
2024-08-01 14:20:00,356.13,356.36,355.1,355.36,27833.0,347.6238,347.8483,346.6184,346.8722,27833.0
2024-08-01 14:30:00,355.38,355.49,354.56,355.24,31365.0,346.8917,346.9991,346.0913,346.7551,31365.0
2024-08-01 14:40:00,355.2,355.64,354.26,354.45,33839.0,346.716,347.1455,345.7985,345.984,33839.0
2024-08-01 14:50:00,354.48,354.96,354.27,354.28,32134.0,346.0132,346.4818,345.8083,345.818,32134.0
2024-08-01 15:00:00,354.26,354.34,353.75,354.21,36378.0,345.7985,345.8766,345.3007,345.7497,36378.0
2024-08-01 15:10:00,354.12,354.68,353.93,354.4,34826.0,345.6618,346.2085,345.4764,345.9352,34826.0
2024-08-01 15:20:00,354.4,355.14,354.09,354.86,29738.0,345.9352,346.6575,345.6326,346.3842,29738.0
2024-08-01 15:30:00,355.26,355.83,355.01,355.69,38492.0,346.7746,347.331,346.5306,347.1943,38492.0
2024-08-01 15:40:00,355.58,357.4,355.54,357.25,55373.0,347.087,348.8635,347.0479,348.7171,55373.0
2024-08-01 15:50:00,357.4,358.65,356.75,358.58,343478.0,348.8635,350.0836,348.229,350.0153,343478.0
2024-08-02 09:30:00,354.93,354.93,347.83,350.39,183893.0,346.4525,346.4525,339.5221,342.0209,183893.0
2024-08-02 09:40:00,350.17,352.33,349.15,352.05,79758.0,341.8062,343.9146,340.8105,343.6413,79758.0
2024-08-02 09:50:00,352.09,354.32,351.91,352.68,35616.0,343.6803,345.8571,343.5046,344.2562,35616.0
2024-08-02 10:00:00,352.7,354.12,351.47,351.61,48673.0,344.2758,345.6618,343.0751,343.2118,48673.0
2024-08-02 10:10:00,351.61,351.95,350.36,350.56,61047.0,343.2118,343.5437,341.9916,342.1869,61047.0
2024-08-02 10:20:00,350.61,350.61,348.77,349.48,111785.0,342.2357,342.2357,340.4396,341.1327,111785.0
2024-08-02 10:30:00,349.2,350.05,349.11,350.0,57013.0,340.8594,341.6891,340.7715,341.6402,57013.0
2024-08-02 10:40:00,349.93,350.52,349.67,350.11,41526.0,341.5719,342.1478,341.3181,341.7476,41526.0
2024-08-02 10:50:00,350.11,350.53,348.7,348.93,41316.0,341.7476,342.1576,340.3713,340.5958,41316.0
2024-08-02 11:00:00,348.99,349.11,347.28,347.68,57081.0,340.6544,340.7715,338.9852,339.3757,57081.0
2024-08-02 11:10:00,347.56,348.6,347.32,347.96,42303.0,339.2585,340.2737,339.0243,339.649,42303.0
2024-08-02 11:20:00,347.9,348.05,346.74,347.19,45459.0,339.5904,339.7368,338.4581,338.8974,45459.0
2024-08-02 11:30:00,347.2,348.51,347.02,347.74,47282.0,338.9071,340.1858,338.7314,339.4342,47282.0
2024-08-02 11:40:00,347.58,349.8,347.41,349.8,36635.0,339.278,341.445,339.1121,341.445,36635.0
2024-08-02 11:50:00,349.43,350.07,349.0,349.13,33073.0,341.0839,341.7086,340.6641,340.791,33073.0
2024-08-02 12:00:00,349.13,349.77,348.46,349.49,46113.0,340.791,341.4157,340.137,341.1424,46113.0
2024-08-02 12:10:00,349.38,350.19,348.72,350.0,27515.0,341.0351,341.8257,340.3908,341.6402,27515.0
2024-08-02 12:20:00,350.11,351.07,349.84,351.01,19079.0,341.7476,342.6847,341.4841,342.6261,19079.0
2024-08-02 12:30:00,351.0,351.49,350.73,351.48,12814.0,342.6164,343.0947,342.3528,343.0849,12814.0
2024-08-02 12:40:00,351.37,351.7,351.23,351.48,26851.0,342.9775,343.2996,342.8409,343.0849,26851.0
2024-08-02 12:50:00,351.38,351.43,350.21,350.87,15165.0,342.9873,343.0361,341.8452,342.4895,15165.0
2024-08-02 13:00:00,350.79,350.93,349.84,350.73,19253.0,342.4114,342.548,341.4841,342.3528,19253.0
2024-08-02 13:10:00,350.62,351.89,350.45,351.74,37910.0,342.2454,343.4851,342.0795,343.3387,37910.0
2024-08-02 13:20:00,351.86,352.12,351.52,351.89,24659.0,343.4558,343.7096,343.1239,343.4851,24659.0
2024-08-02 13:30:00,351.56,351.59,350.97,351.12,15588.0,343.163,343.1923,342.5871,342.7335,15588.0
2024-08-02 13:40:00,351.2,351.38,350.59,350.89,22173.0,342.8116,342.9873,342.2162,342.509,22173.0
2024-08-02 13:50:00,351.23,351.48,350.6,350.79,16547.0,342.8409,343.0849,342.2259,342.4114,16547.0
2024-08-02 14:00:00,350.79,350.79,350.17,350.72,29951.0,342.4114,342.4114,341.8062,342.343,29951.0
2024-08-02 14:10:00,350.84,351.33,350.49,351.23,18668.0,342.4602,342.9385,342.1185,342.8409,18668.0
2024-08-02 14:20:00,351.28,352.13,351.28,352.1,18068.0,342.8897,343.7194,342.8897,343.6901,18068.0
2024-08-02 14:30:00,351.99,352.55,351.86,352.16,17509.0,343.5827,344.1293,343.4558,343.7487,17509.0
2024-08-02 14:40:00,352.19,352.56,351.79,352.02,22995.0,343.7779,344.1391,343.3875,343.612,22995.0
2024-08-02 14:50:00,352.12,352.88,352.04,352.76,13798.0,343.7096,344.4515,343.6315,344.3343,13798.0
2024-08-02 15:00:00,352.65,352.96,352.31,352.88,25564.0,344.227,344.5295,343.8951,344.4515,25564.0
2024-08-02 15:10:00,352.88,354.11,352.66,353.85,54132.0,344.4515,345.6521,344.2367,345.3983,54132.0
2024-08-02 15:20:00,353.8,354.66,353.76,354.53,51273.0,345.3495,346.1889,345.3104,346.062,51273.0
2024-08-02 15:30:00,354.66,354.9,353.91,353.91,39797.0,346.1889,346.4232,345.4569,345.4569,39797.0
2024-08-02 15:40:00,353.95,354.78,353.77,354.07,55908.0,345.4959,346.3061,345.3202,345.613,55908.0
2024-08-02 15:50:00,354.12,355.57,353.64,355.3,194986.0,345.6618,347.0772,345.1933,346.8137,194986.0
2024-08-05 09:30:00,350.88,353.78,346.54,348.25,242804.0,342.4992,345.33,338.2629,339.932,242804.0
2024-08-05 09:40:00,348.5,349.49,345.24,349.44,129204.0,340.1761,341.1424,336.9939,341.0936,129204.0
2024-08-05 09:50:00,349.33,351.67,348.96,349.31,84531.0,340.9862,343.2704,340.6251,340.9667,84531.0
2024-08-05 10:00:00,349.45,353.91,349.37,350.51,47873.0,341.1034,345.4569,341.0253,342.1381,47873.0
2024-08-05 10:10:00,350.56,350.73,349.44,350.15,40187.0,342.1869,342.3528,341.0936,341.7867,40187.0
2024-08-05 10:20:00,349.81,350.09,348.44,349.09,43799.0,341.4548,341.7281,340.1175,340.752,43799.0
2024-08-05 10:30:00,349.15,350.42,348.96,349.75,49402.0,340.8105,342.0502,340.6251,341.3962,49402.0
2024-08-05 10:40:00,349.53,350.06,348.75,349.51,22338.0,341.1815,341.6988,340.4201,341.1619,22338.0
2024-08-05 10:50:00,349.37,351.14,348.79,348.91,28335.0,341.0253,342.753,340.4591,340.5763,28335.0
2024-08-05 11:00:00,348.73,350.48,348.69,350.37,36624.0,340.4006,342.1088,340.3615,342.0014,36624.0
2024-08-05 11:10:00,350.13,350.53,349.22,349.36,42484.0,341.7671,342.1576,340.8789,341.0155,42484.0
2024-08-05 11:20:00,349.61,350.14,348.98,349.86,39475.0,341.2596,341.7769,340.6446,341.5036,39475.0
2024-08-05 11:30:00,349.63,351.42,349.51,350.78,26284.0,341.2791,343.0263,341.1619,342.4016,26284.0
2024-08-05 11:40:00,350.8,351.08,350.11,350.47,19974.0,342.4211,342.6944,341.7476,342.099,19974.0
2024-08-05 11:50:00,350.38,352.15,349.92,351.94,20039.0,342.0112,343.7389,341.5622,343.5339,20039.0
2024-08-05 12:00:00,351.98,352.58,351.34,352.32,47019.0,343.573,344.1586,342.9482,343.9048,47019.0
2024-08-05 12:10:00,352.34,352.65,351.69,352.65,33852.0,343.9244,344.227,343.2899,344.227,33852.0
2024-08-05 12:20:00,352.42,353.4,352.19,353.01,32564.0,344.0024,344.959,343.7779,344.5784,32564.0
2024-08-05 12:30:00,353.11,353.94,352.83,353.1,42468.0,344.676,345.4861,344.4027,344.6662,42468.0
2024-08-05 12:40:00,352.89,353.44,352.0,352.07,29054.0,344.4612,344.9981,343.5925,343.6608,29054.0
2024-08-05 12:50:00,352.17,352.17,350.87,351.49,21419.0,343.7584,343.7584,342.4895,343.0947,21419.0
2024-08-05 13:00:00,351.41,351.46,350.42,351.26,26019.0,343.0166,343.0654,342.0502,342.8702,26019.0
2024-08-05 13:10:00,351.02,351.42,350.33,350.9,35419.0,342.6359,343.0263,341.9624,342.5187,35419.0
2024-08-05 13:20:00,350.81,351.58,350.8,351.19,15746.0,342.4309,343.1825,342.4211,342.8018,15746.0
2024-08-05 13:30:00,351.22,351.74,350.79,351.38,16841.0,342.8311,343.3387,342.4114,342.9873,16841.0
2024-08-05 13:40:00,351.56,351.89,351.03,351.18,13420.0,343.163,343.4851,342.6456,342.7921,13420.0
2024-08-05 13:50:00,351.06,351.56,350.29,350.64,15798.0,342.6749,343.163,341.9233,342.265,15798.0
2024-08-05 14:00:00,350.64,350.64,349.73,350.04,16186.0,342.265,342.265,341.3767,341.6793,16186.0
2024-08-05 14:10:00,350.06,350.84,349.83,350.53,11879.0,341.6988,342.4602,341.4743,342.1576,11879.0
2024-08-05 14:20:00,350.96,351.87,350.87,351.57,15922.0,342.5773,343.4656,342.4895,343.1727,15922.0
2024-08-05 14:30:00,351.61,351.65,350.9,351.12,21092.0,343.2118,343.2508,342.5187,342.7335,21092.0
2024-08-05 14:40:00,351.13,351.13,349.94,350.12,16204.0,342.7433,342.7433,341.5817,341.7574,16204.0
2024-08-05 14:50:00,350.24,350.75,349.67,349.93,17309.0,341.8745,342.3723,341.3181,341.5719,17309.0
2024-08-05 15:00:00,350.0,350.71,349.95,350.18,32485.0,341.6402,342.3333,341.5914,341.8159,32485.0
2024-08-05 15:10:00,350.26,350.26,349.4,349.63,36724.0,341.894,341.894,341.0546,341.2791,36724.0
2024-08-05 15:20:00,349.63,350.15,349.52,349.96,32450.0,341.2791,341.7867,341.1717,341.6012,32450.0
2024-08-05 15:30:00,350.06,350.12,348.96,349.26,45112.0,341.6988,341.7574,340.6251,340.9179,45112.0
2024-08-05 15:40:00,349.26,349.36,348.73,349.05,50350.0,340.9179,341.0155,340.4006,340.7129,50350.0
2024-08-05 15:50:00,348.94,350.24,348.75,350.0,195790.0,340.6056,341.8745,340.4201,341.6402,195790.0
2024-08-06 09:30:00,348.75,349.45,347.28,348.77,85166.0,340.4201,341.1034,338.9852,340.4396,85166.0
2024-08-06 09:40:00,348.94,349.69,348.12,348.83,31084.0,340.6056,341.3377,339.8051,340.4982,31084.0
2024-08-06 09:50:00,348.96,351.86,348.95,351.5,45534.0,340.6251,343.4558,340.6153,343.1044,45534.0
2024-08-06 10:00:00,351.34,353.04,351.11,353.0,24153.0,342.9482,344.6076,342.7237,344.5686,24153.0
2024-08-06 10:10:00,353.2,353.27,352.13,352.68,17606.0,344.7638,344.8321,343.7194,344.2562,17606.0
2024-08-06 10:20:00,352.55,354.53,352.17,353.59,38295.0,344.1293,346.062,343.7584,345.1445,38295.0
2024-08-06 10:30:00,353.63,354.14,352.94,353.69,26056.0,345.1835,345.6814,344.51,345.2421,26056.0
2024-08-06 10:40:00,353.84,355.75,353.26,355.63,16866.0,345.3885,347.2529,344.8224,347.1358,16866.0
2024-08-06 10:50:00,355.63,357.27,355.27,356.32,83743.0,347.1358,348.7366,346.7844,347.8093,83743.0
2024-08-06 11:00:00,356.11,356.4,355.06,355.24,30372.0,347.6043,347.8874,346.5794,346.7551,30372.0
2024-08-06 11:10:00,355.02,355.16,354.02,354.09,21056.0,346.5403,346.677,345.5642,345.6326,21056.0
2024-08-06 11:20:00,354.09,354.1,351.96,351.96,23449.0,345.6326,345.6423,343.5534,343.5534,23449.0
2024-08-06 11:30:00,352.02,353.2,351.37,352.73,42810.0,343.612,344.7638,342.9775,344.305,42810.0
2024-08-06 11:40:00,352.74,353.82,352.72,353.71,9649.0,344.3148,345.369,344.2953,345.2616,9649.0
2024-08-06 11:50:00,353.96,354.18,353.52,353.87,9834.0,345.5057,345.7204,345.0762,345.4178,9834.0
2024-08-06 12:00:00,354.04,354.85,353.87,354.73,17062.0,345.5838,346.3744,345.4178,346.2573,17062.0
2024-08-06 12:10:00,354.78,355.19,354.61,355.15,11058.0,346.3061,346.7063,346.1401,346.6672,11058.0
2024-08-06 12:20:00,355.04,355.3,354.66,354.71,13642.0,346.5599,346.8137,346.1889,346.2377,13642.0
2024-08-06 12:30:00,354.78,355.32,354.62,355.32,10989.0,346.3061,346.8332,346.1499,346.8332,10989.0
2024-08-06 12:40:00,355.15,355.33,354.77,354.81,9436.0,346.6672,346.8429,346.2963,346.3354,9436.0
2024-08-06 12:50:00,354.78,356.26,354.78,355.72,14412.0,346.3061,347.7507,346.3061,347.2236,14412.0
2024-08-06 13:00:00,355.79,356.19,355.71,356.04,12631.0,347.292,347.6824,347.2139,347.536,12631.0
2024-08-06 13:10:00,356.03,356.5,355.94,356.09,10077.0,347.5262,347.985,347.4384,347.5848,10077.0
2024-08-06 13:20:00,356.18,357.19,356.01,357.14,19801.0,347.6726,348.6585,347.5067,348.6097,19801.0
2024-08-06 13:30:00,357.11,357.91,356.9,357.89,10533.0,348.5804,349.3613,348.3754,349.3418,10533.0
2024-08-06 13:40:00,357.98,358.01,357.26,357.36,13312.0,349.4296,349.4589,348.7268,348.8245,13312.0
2024-08-06 13:50:00,357.34,357.83,357.12,357.31,11021.0,348.8049,349.2832,348.5902,348.7756,11021.0
2024-08-06 14:00:00,357.4,357.4,356.51,356.7,12381.0,348.8635,348.8635,347.9948,348.1802,12381.0
2024-08-06 14:10:00,356.7,357.13,356.31,357.0,12667.0,348.1802,348.5999,347.7995,348.4731,12667.0
2024-08-06 14:20:00,357.05,357.8,357.05,357.79,16982.0,348.5219,349.2539,348.5219,349.2442,16982.0
2024-08-06 14:30:00,357.8,358.59,357.68,358.47,25087.0,349.2539,350.0251,349.1368,349.9079,25087.0
2024-08-06 14:40:00,358.44,358.66,358.04,358.04,13512.0,349.8787,350.0934,349.4882,349.4882,13512.0
2024-08-06 14:50:00,358.25,358.41,356.9,357.15,21165.0,349.6932,349.8494,348.3754,348.6195,21165.0
2024-08-06 15:00:00,356.88,356.89,355.53,356.01,14639.0,348.3559,348.3657,347.0382,347.5067,14639.0
2024-08-06 15:10:00,355.95,356.56,355.88,356.21,15673.0,347.4481,348.0436,347.3798,347.7019,15673.0
2024-08-06 15:20:00,356.32,358.07,356.21,357.65,21081.0,347.8093,349.5175,347.7019,349.1075,21081.0
2024-08-06 15:30:00,357.76,357.9,357.06,357.6,26225.0,349.2149,349.3516,348.5316,349.0587,26225.0
2024-08-06 15:40:00,357.6,357.63,355.75,355.9,52301.0,349.0587,349.088,347.2529,347.3993,52301.0
2024-08-06 15:50:00,355.81,356.27,353.72,353.88,191410.0,347.3115,347.7605,345.2714,345.4276,191410.0
2024-08-07 09:30:00,355.18,355.71,353.43,354.27,65876.0,346.6965,347.2139,344.9883,345.8083,65876.0
2024-08-07 09:40:00,353.85,355.25,352.97,354.11,78456.0,345.3983,346.7648,344.5393,345.6521,78456.0
2024-08-07 09:50:00,354.52,355.6,354.34,355.48,36798.0,346.0523,347.1065,345.8766,346.9894,36798.0
2024-08-07 10:00:00,355.48,356.27,354.59,355.94,56456.0,346.9894,347.7605,346.1206,347.4384,56456.0
2024-08-07 10:10:00,355.94,356.27,354.65,354.8,45039.0,347.4384,347.7605,346.1792,346.3256,45039.0
2024-08-07 10:20:00,354.8,355.03,352.72,352.74,29531.0,346.3256,346.5501,344.2953,344.3148,29531.0
2024-08-07 10:30:00,352.75,352.75,351.14,351.14,35818.0,344.3246,344.3246,342.753,342.753,35818.0
2024-08-07 10:40:00,351.24,353.17,351.13,352.59,53331.0,342.8506,344.7345,342.7433,344.1684,53331.0
2024-08-07 10:50:00,352.73,353.0,351.59,351.86,26528.0,344.305,344.5686,343.1923,343.4558,26528.0
2024-08-07 11:00:00,351.73,352.62,351.57,352.62,15069.0,343.3289,344.1977,343.1727,344.1977,15069.0
2024-08-07 11:10:00,352.67,352.91,352.0,352.39,17658.0,344.2465,344.4807,343.5925,343.9732,17658.0
2024-08-07 11:20:00,352.6,352.95,352.35,352.66,11518.0,344.1781,344.5198,343.9341,344.2367,11518.0
2024-08-07 11:30:00,352.73,353.41,352.69,353.22,28376.0,344.305,344.9688,344.266,344.7833,28376.0
2024-08-07 11:40:00,353.22,353.52,351.34,351.72,26621.0,344.7833,345.0762,342.9482,343.3192,26621.0
2024-08-07 11:50:00,351.72,351.73,351.22,351.49,13475.0,343.3192,343.3289,342.8311,343.0947,13475.0
2024-08-07 12:00:00,351.38,351.51,350.07,350.3,16459.0,342.9873,343.1142,341.7086,341.9331,16459.0
2024-08-07 12:10:00,350.3,350.48,349.53,349.75,22419.0,341.9331,342.1088,341.1815,341.3962,22419.0
2024-08-07 12:20:00,349.67,349.9,349.19,349.34,22835.0,341.3181,341.5426,340.8496,340.996,22835.0
2024-08-07 12:30:00,349.3,349.53,348.88,349.37,14301.0,340.957,341.1815,340.547,341.0253,14301.0
2024-08-07 12:40:00,349.25,349.41,348.05,348.07,28073.0,340.9082,341.0643,339.7368,339.7563,28073.0
2024-08-07 12:50:00,348.0,348.07,346.95,347.25,28592.0,339.688,339.7563,338.6631,338.9559,28592.0
2024-08-07 13:00:00,347.19,347.53,345.53,345.53,32089.0,338.8974,339.2292,337.277,337.277,32089.0
2024-08-07 13:10:00,345.52,345.79,344.49,344.6,65393.0,337.2673,337.5308,336.2619,336.3692,65393.0
2024-08-07 13:20:00,344.6,346.54,344.6,345.62,67798.0,336.3692,338.2629,336.3692,337.3649,67798.0
2024-08-07 13:30:00,345.62,347.59,345.62,347.06,23301.0,337.3649,339.2878,337.3649,338.7705,23301.0
2024-08-07 13:40:00,347.23,347.23,345.29,345.69,18894.0,338.9364,338.9364,337.0427,337.4332,18894.0
2024-08-07 13:50:00,345.75,346.18,345.36,346.01,33684.0,337.4918,337.9115,337.1111,337.7455,33684.0
2024-08-07 14:00:00,345.98,346.16,345.26,345.29,29060.0,337.7163,337.892,337.0135,337.0427,29060.0
2024-08-07 14:10:00,345.38,345.46,343.03,343.17,46320.0,337.1306,337.2087,334.8367,334.9734,46320.0
2024-08-07 14:20:00,343.3,343.75,342.76,343.31,32762.0,335.1003,335.5395,334.5732,335.11,32762.0
2024-08-07 14:30:00,343.24,343.5,342.94,343.24,13371.0,335.0417,335.2955,334.7489,335.0417,13371.0
2024-08-07 14:40:00,343.34,343.99,342.77,343.05,19779.0,335.1393,335.7738,334.5829,334.8562,19779.0
2024-08-07 14:50:00,343.1,343.43,342.82,343.08,19596.0,334.9051,335.2272,334.6317,334.8855,19596.0
2024-08-07 15:00:00,343.23,344.48,343.17,344.23,25130.0,335.0319,336.2521,334.9734,336.0081,25130.0
2024-08-07 15:10:00,344.36,344.79,344.05,344.72,24883.0,336.135,336.5547,335.8324,336.4864,24883.0
2024-08-07 15:20:00,344.69,344.95,344.18,344.2,30971.0,336.4571,336.7109,335.9593,335.9788,30971.0
2024-08-07 15:30:00,344.21,345.07,343.7,345.07,60849.0,335.9885,336.828,335.4907,336.828,60849.0
2024-08-07 15:40:00,344.88,345.29,344.11,345.24,51732.0,336.6425,337.0427,335.8909,336.9939,51732.0
2024-08-07 15:50:00,345.16,345.28,342.28,342.54,303332.0,336.9158,337.033,334.1046,334.3584,303332.0
2024-08-08 09:30:00,342.24,343.18,341.34,342.62,90839.0,334.0656,334.9831,333.1871,334.4365,90839.0
2024-08-08 09:40:00,342.49,343.22,341.97,342.07,57478.0,334.3096,335.0222,333.802,333.8997,57478.0
2024-08-08 09:50:00,342.16,345.4,341.71,344.97,82469.0,333.9875,337.1501,333.5483,336.7304,82469.0
2024-08-08 10:00:00,345.13,346.97,344.81,345.24,45721.0,336.8866,338.6826,336.5742,336.9939,45721.0
2024-08-08 10:10:00,345.2,345.57,344.65,345.16,38970.0,336.9549,337.3161,336.418,336.9158,38970.0
2024-08-08 10:20:00,345.34,345.99,344.41,345.75,36931.0,337.0915,337.726,336.1838,337.4918,36931.0
2024-08-08 10:30:00,345.75,346.5,345.49,346.09,45300.0,337.4918,338.2238,337.238,337.8236,45300.0
2024-08-08 10:40:00,346.03,346.3,345.32,345.83,37070.0,337.7651,338.0286,337.072,337.5698,37070.0
2024-08-08 10:50:00,345.84,346.17,345.31,346.06,51084.0,337.5796,337.9017,337.0623,337.7944,51084.0
2024-08-08 11:00:00,346.05,346.65,345.74,346.42,30308.0,337.7846,338.3703,337.482,338.1458,30308.0
2024-08-08 11:10:00,346.46,346.55,345.71,346.19,37207.0,338.1848,338.2726,337.4527,337.9212,37207.0
2024-08-08 11:20:00,346.27,347.26,346.27,347.02,33401.0,337.9993,338.9657,337.9993,338.7314,33401.0
2024-08-08 11:30:00,346.98,347.65,346.95,347.29,37369.0,338.6924,339.3464,338.6631,338.995,37369.0
2024-08-08 11:40:00,347.24,347.34,346.54,346.56,31225.0,338.9462,339.0438,338.2629,338.2824,31225.0
2024-08-08 11:50:00,346.65,347.14,346.63,346.81,26816.0,338.3703,338.8486,338.3507,338.5264,26816.0
2024-08-08 12:00:00,346.73,347.7,346.63,347.18,50538.0,338.4483,339.3952,338.3507,338.8876,50538.0
2024-08-08 12:10:00,347.13,347.51,346.43,346.64,46426.0,338.8388,339.2097,338.1555,338.3605,46426.0
2024-08-08 12:20:00,346.71,347.09,346.39,346.58,34131.0,338.4288,338.7998,338.1165,338.3019,34131.0
2024-08-08 12:30:00,346.59,346.6,345.37,345.68,44796.0,338.3117,338.3215,337.1208,337.4234,44796.0
2024-08-08 12:40:00,345.69,346.3,345.42,346.3,33553.0,337.4332,338.0286,337.1696,338.0286,33553.0
2024-08-08 12:50:00,346.25,346.61,345.83,346.19,15710.0,337.9798,338.3312,337.5698,337.9212,15710.0
2024-08-08 13:00:00,346.19,346.45,345.81,346.31,17953.0,337.9212,338.175,337.5503,338.0384,17953.0
2024-08-08 13:10:00,346.53,347.07,346.33,347.07,14765.0,338.2531,338.7802,338.0579,338.7802,14765.0
2024-08-08 13:20:00,347.07,347.64,346.93,347.63,18606.0,338.7802,339.3366,338.6436,339.3269,18606.0
2024-08-08 13:30:00,347.7,347.93,347.23,347.51,28769.0,339.3952,339.6197,338.9364,339.2097,28769.0
2024-08-08 13:40:00,347.59,347.69,347.36,347.6,18309.0,339.2878,339.3854,339.0633,339.2976,18309.0
2024-08-08 13:50:00,347.68,347.72,347.46,347.52,25612.0,339.3757,339.4147,339.1609,339.2195,25612.0
2024-08-08 14:00:00,347.48,347.72,347.17,347.66,23888.0,339.1804,339.4147,338.8778,339.3561,23888.0
2024-08-08 14:10:00,347.6,348.45,347.58,348.45,28389.0,339.2976,340.1273,339.278,340.1273,28389.0
2024-08-08 14:20:00,348.48,348.5,347.6,347.67,38286.0,340.1566,340.1761,339.2976,339.3659,38286.0
2024-08-08 14:30:00,347.73,348.15,347.61,347.71,25761.0,339.4245,339.8344,339.3073,339.4049,25761.0
2024-08-08 14:40:00,347.55,347.97,347.15,347.82,31952.0,339.2488,339.6587,338.8583,339.5123,31952.0
2024-08-08 14:50:00,347.82,348.03,347.48,347.65,11154.0,339.5123,339.7173,339.1804,339.3464,11154.0
2024-08-08 15:00:00,347.56,348.15,347.35,348.03,24154.0,339.2585,339.8344,339.0535,339.7173,24154.0
2024-08-08 15:10:00,348.11,348.45,347.85,348.05,27730.0,339.7954,340.1273,339.5416,339.7368,27730.0
2024-08-08 15:20:00,348.1,348.59,347.84,348.2,33240.0,339.7856,340.2639,339.5318,339.8832,33240.0
2024-08-08 15:30:00,348.19,348.2,347.17,347.9,48271.0,339.8735,339.8832,338.8778,339.5904,48271.0
2024-08-08 15:40:00,347.86,348.69,347.85,348.48,68552.0,339.5514,340.3615,339.5416,340.1566,68552.0
2024-08-08 15:50:00,348.54,348.74,347.69,348.57,266555.0,340.2151,340.4103,339.3854,340.2444,266555.0
2024-08-09 09:30:00,347.89,348.3,346.6,346.75,44665.0,339.5806,339.9809,338.3215,338.4679,44665.0
2024-08-09 09:40:00,346.71,346.91,345.58,345.84,23413.0,338.4288,338.6241,337.3258,337.5796,23413.0
2024-08-09 09:50:00,345.95,346.85,345.39,346.7,23770.0,337.687,338.5655,337.1404,338.4191,23770.0
2024-08-09 10:00:00,346.7,348.81,346.51,348.17,44686.0,338.4191,340.4787,338.2336,339.854,44686.0
2024-08-09 10:10:00,348.16,349.16,348.16,348.56,22792.0,339.8442,340.8203,339.8442,340.2346,22792.0
2024-08-09 10:20:00,348.47,349.01,348.14,348.61,24513.0,340.1468,340.6739,339.8247,340.2834,24513.0
2024-08-09 10:30:00,348.6,348.6,347.53,348.35,37440.0,340.2737,340.2737,339.2292,340.0297,37440.0
2024-08-09 10:40:00,348.51,349.08,348.38,348.53,17771.0,340.1858,340.7422,340.0589,340.2054,17771.0
2024-08-09 10:50:00,348.59,350.55,348.58,350.11,37633.0,340.2639,342.1771,340.2542,341.7476,37633.0
2024-08-09 11:00:00,350.14,351.45,349.96,350.85,32422.0,341.7769,343.0556,341.6012,342.4699,32422.0
2024-08-09 11:10:00,351.01,351.53,350.89,351.06,40296.0,342.6261,343.1337,342.509,342.6749,40296.0
2024-08-09 11:20:00,351.06,351.31,350.03,350.06,31887.0,342.6749,342.919,341.6695,341.6988,31887.0
2024-08-09 11:30:00,350.06,350.4,349.65,349.71,14126.0,341.6988,342.0307,341.2986,341.3572,14126.0
2024-08-09 11:40:00,349.95,350.7,349.75,350.48,20549.0,341.5914,342.3235,341.3962,342.1088,20549.0
2024-08-09 11:50:00,350.53,351.37,350.1,350.11,11616.0,342.1576,342.9775,341.7379,341.7476,11616.0
2024-08-09 12:00:00,350.21,350.43,349.79,349.99,14566.0,341.8452,342.06,341.4353,341.6305,14566.0
2024-08-09 12:10:00,349.99,350.03,349.63,349.81,6554.0,341.6305,341.6695,341.2791,341.4548,6554.0
2024-08-09 12:20:00,349.84,350.17,349.61,349.82,19154.0,341.4841,341.8062,341.2596,341.4645,19154.0
2024-08-09 12:30:00,349.7,350.15,349.67,350.04,18469.0,341.3474,341.7867,341.3181,341.6793,18469.0
2024-08-09 12:40:00,350.11,350.15,349.72,349.92,19125.0,341.7476,341.7867,341.3669,341.5622,19125.0
2024-08-09 12:50:00,349.83,350.24,349.69,350.09,25433.0,341.4743,341.8745,341.3377,341.7281,25433.0
2024-08-09 13:00:00,350.12,350.22,349.76,349.76,13975.0,341.7574,341.855,341.406,341.406,13975.0
2024-08-09 13:10:00,349.87,350.64,349.87,350.45,14503.0,341.5134,342.265,341.5134,342.0795,14503.0
2024-08-09 13:20:00,350.49,350.62,350.04,350.42,48679.0,342.1185,342.2454,341.6793,342.0502,48679.0
2024-08-09 13:30:00,350.5,350.81,350.07,350.1,17424.0,342.1283,342.4309,341.7086,341.7379,17424.0
2024-08-09 13:40:00,350.13,350.14,349.43,349.57,12190.0,341.7671,341.7769,341.0839,341.2205,12190.0
2024-08-09 13:50:00,349.58,349.6,348.93,348.93,9343.0,341.2303,341.2498,340.5958,340.5958,9343.0
2024-08-09 14:00:00,348.95,349.46,348.5,349.45,11874.0,340.6153,341.1131,340.1761,341.1034,11874.0
2024-08-09 14:10:00,349.36,350.23,349.26,350.16,92214.0,341.0155,341.8648,340.9179,341.7964,92214.0
2024-08-09 14:20:00,350.19,350.33,349.26,349.29,64692.0,341.8257,341.9624,340.9179,340.9472,64692.0
2024-08-09 14:30:00,349.32,349.48,348.79,349.4,9087.0,340.9765,341.1327,340.4591,341.0546,9087.0
2024-08-09 14:40:00,349.41,349.9,349.16,349.64,15878.0,341.0643,341.5426,340.8203,341.2888,15878.0
2024-08-09 14:50:00,349.69,349.74,349.02,349.63,18222.0,341.3377,341.3865,340.6837,341.2791,18222.0
2024-08-09 15:00:00,349.63,349.87,349.54,349.73,10438.0,341.2791,341.5134,341.1912,341.3767,10438.0
2024-08-09 15:10:00,349.77,350.12,349.7,350.04,17798.0,341.4157,341.7574,341.3474,341.6793,17798.0
2024-08-09 15:20:00,349.99,350.08,349.49,349.85,22349.0,341.6305,341.7183,341.1424,341.4938,22349.0
2024-08-09 15:30:00,349.91,350.26,349.69,349.8,24184.0,341.5524,341.894,341.3377,341.445,24184.0
2024-08-09 15:40:00,349.73,349.93,349.39,349.65,35678.0,341.3767,341.5719,341.0448,341.2986,35678.0
2024-08-09 15:50:00,349.7,349.88,348.59,348.63,145391.0,341.3474,341.5231,340.2639,340.303,145391.0
2024-08-12 09:30:00,350.77,351.5,343.19,343.41,160344.0,342.3919,343.1044,334.9929,335.2076,160344.0
2024-08-12 09:40:00,343.69,343.77,342.13,342.33,62461.0,335.481,335.559,333.9582,334.1534,62461.0
2024-08-12 09:50:00,342.46,343.99,342.35,343.31,122548.0,334.2803,335.7738,334.173,335.11,122548.0
2024-08-12 10:00:00,343.45,345.23,343.28,345.01,72179.0,335.2467,336.9842,335.0808,336.7694,72179.0
2024-08-12 10:10:00,345.06,346.0,344.62,345.82,84569.0,336.8182,337.7358,336.3887,337.5601,84569.0
2024-08-12 10:20:00,345.78,346.46,345.65,345.97,125085.0,337.521,338.1848,337.3941,337.7065,125085.0
2024-08-12 10:30:00,345.88,347.0,345.6,346.77,84152.0,337.6187,338.7119,337.3453,338.4874,84152.0
2024-08-12 10:40:00,346.96,347.99,346.75,347.47,55113.0,338.6729,339.6783,338.4679,339.1707,55113.0
2024-08-12 10:50:00,347.58,347.7,347.15,347.63,54983.0,339.278,339.3952,338.8583,339.3269,54983.0
2024-08-12 11:00:00,347.56,347.7,346.36,346.53,29167.0,339.2585,339.3952,338.0872,338.2531,29167.0
2024-08-12 11:10:00,346.57,347.37,346.15,346.41,37216.0,338.2922,339.0731,337.8822,338.136,37216.0
2024-08-12 11:20:00,346.59,346.82,344.0,344.93,72129.0,338.3117,338.5362,335.7836,336.6913,72129.0
2024-08-12 11:30:00,344.99,345.59,344.46,345.47,35338.0,336.7499,337.3356,336.2326,337.2184,35338.0
2024-08-12 11:40:00,345.35,346.24,345.02,346.24,28185.0,337.1013,337.9701,336.7792,337.9701,28185.0
2024-08-12 11:50:00,346.11,347.12,346.03,346.99,19776.0,337.8432,338.829,337.7651,338.7021,19776.0
2024-08-12 12:00:00,346.93,347.64,346.75,347.08,33201.0,338.6436,339.3366,338.4679,338.79,33201.0
2024-08-12 12:10:00,347.15,347.2,346.61,347.19,36707.0,338.8583,338.9071,338.3312,338.8974,36707.0
2024-08-12 12:20:00,347.1,347.28,346.7,347.0,32150.0,338.8095,338.9852,338.4191,338.7119,32150.0
2024-08-12 12:30:00,347.1,347.1,346.35,346.84,20939.0,338.8095,338.8095,338.0774,338.5557,20939.0
2024-08-12 12:40:00,346.84,346.95,346.43,346.75,18750.0,338.5557,338.6631,338.1555,338.4679,18750.0
2024-08-12 12:50:00,346.81,347.02,346.0,346.24,37646.0,338.5264,338.7314,337.7358,337.9701,37646.0
2024-08-12 13:00:00,346.03,346.17,345.26,345.36,19613.0,337.7651,337.9017,337.0135,337.1111,19613.0
2024-08-12 13:10:00,345.27,346.48,345.23,346.46,29391.0,337.0232,338.2043,336.9842,338.1848,29391.0
2024-08-12 13:20:00,346.21,346.57,345.83,345.98,28230.0,337.9408,338.2922,337.5698,337.7163,28230.0
2024-08-12 13:30:00,346.14,346.73,346.11,346.4,14221.0,337.8724,338.4483,337.8432,338.1262,14221.0
2024-08-12 13:40:00,346.55,346.87,346.41,346.41,15487.0,338.2726,338.585,338.136,338.136,15487.0
2024-08-12 13:50:00,346.41,346.53,345.51,346.06,41321.0,338.136,338.2531,337.2575,337.7944,41321.0
2024-08-12 14:00:00,345.95,346.24,345.82,346.06,19477.0,337.687,337.9701,337.5601,337.7944,19477.0
2024-08-12 14:10:00,346.11,346.49,346.05,346.22,28431.0,337.8432,338.2141,337.7846,337.9505,28431.0
2024-08-12 14:20:00,346.2,346.33,345.75,345.88,30311.0,337.931,338.0579,337.4918,337.6187,30311.0
2024-08-12 14:30:00,345.96,346.23,345.65,346.23,22013.0,337.6967,337.9603,337.3941,337.9603,22013.0
2024-08-12 14:40:00,346.23,346.26,345.76,345.84,30449.0,337.9603,337.9896,337.5015,337.5796,30449.0
2024-08-12 14:50:00,345.84,345.89,345.34,345.55,28822.0,337.5796,337.6284,337.0915,337.2965,28822.0
2024-08-12 15:00:00,345.48,345.64,344.41,344.41,33804.0,337.2282,337.3844,336.1838,336.1838,33804.0
2024-08-12 15:10:00,344.36,344.79,344.36,344.69,32325.0,336.135,336.5547,336.135,336.4571,32325.0
2024-08-12 15:20:00,344.65,344.78,344.38,344.5,42607.0,336.418,336.5449,336.1545,336.2716,42607.0
2024-08-12 15:30:00,344.6,344.73,344.23,344.36,58777.0,336.3692,336.4961,336.0081,336.135,58777.0
2024-08-12 15:40:00,344.32,345.03,344.2,345.0,73596.0,336.0959,336.789,335.9788,336.7597,73596.0
2024-08-12 15:50:00,344.92,346.14,344.25,346.01,291659.0,336.6816,337.8724,336.0276,337.7455,291659.0
2024-08-13 09:30:00,341.87,347.55,339.37,344.34,687820.0,333.7044,339.2488,331.2641,336.1154,687820.0
2024-08-13 09:40:00,344.35,348.66,344.35,347.04,315498.0,336.1252,340.3323,336.1252,338.7509,315498.0
2024-08-13 09:50:00,347.31,348.51,345.77,346.09,201229.0,339.0145,340.1858,337.5113,337.8236,201229.0
2024-08-13 10:00:00,345.81,346.71,342.53,346.44,144076.0,337.5503,338.4288,334.3487,338.1653,144076.0
2024-08-13 10:10:00,346.43,347.29,344.8,345.35,88651.0,338.1555,338.995,336.5644,337.1013,88651.0
2024-08-13 10:20:00,345.0,349.43,344.94,348.13,106418.0,336.7597,341.0839,336.7011,339.8149,106418.0
2024-08-13 10:30:00,348.03,348.43,346.0,346.83,78681.0,339.7173,340.1077,337.7358,338.546,78681.0
2024-08-13 10:40:00,346.72,348.55,346.47,347.65,73676.0,338.4386,340.2249,338.1946,339.3464,73676.0
2024-08-13 10:50:00,347.75,347.89,345.83,346.0,77989.0,339.444,339.5806,337.5698,337.7358,77989.0
2024-08-13 11:00:00,345.94,346.02,344.92,345.0,58622.0,337.6772,337.7553,336.6816,336.7597,58622.0
2024-08-13 11:10:00,345.0,346.0,344.71,345.44,58555.0,336.7597,337.7358,336.4766,337.1892,58555.0
2024-08-13 11:20:00,345.44,347.97,345.44,347.44,240711.0,337.1892,339.6587,337.1892,339.1414,240711.0
2024-08-13 11:30:00,347.15,347.61,346.29,347.17,35269.0,338.8583,339.3073,338.0189,338.8778,35269.0
2024-08-13 11:40:00,347.3,349.24,347.25,348.95,41293.0,339.0047,340.8984,338.9559,340.6153,41293.0
2024-08-13 11:50:00,349.24,350.12,348.96,349.56,54731.0,340.8984,341.7574,340.6251,341.2108,54731.0
2024-08-13 12:00:00,349.67,350.43,349.03,350.31,31571.0,341.3181,342.06,340.6934,341.9428,31571.0
2024-08-13 12:10:00,350.4,352.4,350.36,352.25,61151.0,342.0307,343.9829,341.9916,343.8365,61151.0
2024-08-13 12:20:00,352.33,353.39,352.04,352.15,56841.0,343.9146,344.9493,343.6315,343.7389,56841.0
2024-08-13 12:30:00,352.03,352.69,351.53,352.62,73016.0,343.6218,344.266,343.1337,344.1977,73016.0
2024-08-13 12:40:00,352.63,352.84,351.67,351.88,42499.0,344.2074,344.4124,343.2704,343.4753,42499.0
2024-08-13 12:50:00,351.74,352.1,351.0,351.2,51782.0,343.3387,343.6901,342.6164,342.8116,51782.0
2024-08-13 13:00:00,351.2,351.31,349.62,350.0,59711.0,342.8116,342.919,341.2693,341.6402,59711.0
2024-08-13 13:10:00,350.09,351.6,349.79,351.4,47537.0,341.7281,343.202,341.4353,343.0068,47537.0
2024-08-13 13:20:00,351.4,351.8,350.82,350.85,25232.0,343.0068,343.3973,342.4407,342.4699,25232.0
2024-08-13 13:30:00,350.84,351.07,350.26,350.38,30994.0,342.4602,342.6847,341.894,342.0112,30994.0
2024-08-13 13:40:00,350.32,350.85,349.89,350.1,49521.0,341.9526,342.4699,341.5329,341.7379,49521.0
2024-08-13 13:50:00,350.42,350.69,349.99,350.26,29242.0,342.0502,342.3138,341.6305,341.894,29242.0
2024-08-13 14:00:00,350.26,351.72,350.15,351.6,46390.0,341.894,343.3192,341.7867,343.202,46390.0
2024-08-13 14:10:00,351.56,352.05,351.32,351.98,65763.0,343.163,343.6413,342.9287,343.573,65763.0
2024-08-13 14:20:00,352.06,352.38,351.73,351.92,52743.0,343.651,343.9634,343.3289,343.5144,52743.0
2024-08-13 14:30:00,351.82,352.44,351.45,352.4,33500.0,343.4168,344.022,343.0556,343.9829,33500.0
2024-08-13 14:40:00,352.4,352.61,351.99,352.39,61727.0,343.9829,344.1879,343.5827,343.9732,61727.0
2024-08-13 14:50:00,352.38,352.67,351.95,352.35,36314.0,343.9634,344.2465,343.5437,343.9341,36314.0
2024-08-13 15:00:00,352.28,352.3,350.25,350.39,56272.0,343.8658,343.8853,341.8843,342.0209,56272.0
2024-08-13 15:10:00,350.36,350.44,349.22,349.34,51675.0,341.9916,342.0697,340.8789,340.996,51675.0
2024-08-13 15:20:00,349.42,351.3,349.4,351.26,42626.0,341.0741,342.9092,341.0546,342.8702,42626.0
2024-08-13 15:30:00,351.17,351.59,350.71,350.88,52967.0,342.7823,343.1923,342.3333,342.4992,52967.0
2024-08-13 15:40:00,350.93,351.24,350.22,351.24,65654.0,342.548,342.8506,341.855,342.8506,65654.0
2024-08-13 15:50:00,351.2,351.32,349.92,350.07,246229.0,342.8116,342.9287,341.5622,341.7086,246229.0
2024-08-14 09:30:00,349.55,354.34,349.4,354.16,149423.0,341.201,345.8766,341.0546,345.7009,149423.0
2024-08-14 09:40:00,354.23,357.76,354.06,355.82,158267.0,345.7692,349.2149,345.6033,347.3212,158267.0
2024-08-14 09:50:00,355.5,356.84,354.14,354.14,93392.0,347.0089,348.3169,345.6814,345.6814,93392.0
2024-08-14 10:00:00,354.21,355.25,354.09,355.22,96222.0,345.7497,346.7648,345.6326,346.7356,96222.0
2024-08-14 10:10:00,355.24,356.0,354.84,355.53,47188.0,346.7551,347.4969,346.3646,347.0382,47188.0
2024-08-14 10:20:00,355.7,357.59,355.44,356.66,62934.0,347.2041,349.049,346.9503,348.1412,62934.0
2024-08-14 10:30:00,356.79,356.79,354.84,355.2,77225.0,348.2681,348.2681,346.3646,346.716,77225.0
2024-08-14 10:40:00,355.27,355.96,355.05,355.66,33462.0,346.7844,347.4579,346.5696,347.1651,33462.0
2024-08-14 10:50:00,355.66,356.1,355.54,355.66,33600.0,347.1651,347.5945,347.0479,347.1651,33600.0
2024-08-14 11:00:00,355.63,356.1,355.45,355.78,73824.0,347.1358,347.5945,346.9601,347.2822,73824.0
2024-08-14 11:10:00,355.89,356.46,355.85,356.46,33541.0,347.3896,347.9459,347.3505,347.9459,33541.0
2024-08-14 11:20:00,356.47,356.76,356.34,356.52,58936.0,347.9557,348.2388,347.8288,348.0045,58936.0
2024-08-14 11:30:00,356.52,357.5,356.44,357.35,61591.0,348.0045,348.9611,347.9264,348.8147,61591.0
2024-08-14 11:40:00,357.42,357.57,356.59,357.43,31646.0,348.883,349.0294,348.0728,348.8928,31646.0
2024-08-14 11:50:00,357.42,358.49,357.42,357.91,97307.0,348.883,349.9275,348.883,349.3613,97307.0
2024-08-14 12:00:00,357.91,359.15,357.8,358.83,69948.0,349.3613,350.5717,349.2539,350.2593,69948.0
2024-08-14 12:10:00,358.83,359.49,358.22,358.54,77888.0,350.2593,350.9036,349.6639,349.9763,77888.0
2024-08-14 12:20:00,358.45,358.93,356.91,356.93,39662.0,349.8884,350.357,348.3852,348.4047,39662.0
2024-08-14 12:30:00,356.92,357.34,356.73,357.25,47015.0,348.395,348.8049,348.2095,348.7171,47015.0
2024-08-14 12:40:00,357.29,357.31,356.78,356.98,48214.0,348.7561,348.7756,348.2583,348.4535,48214.0
2024-08-14 12:50:00,357.06,357.66,356.95,357.55,40534.0,348.5316,349.1173,348.4242,349.0099,40534.0
2024-08-14 13:00:00,357.36,357.64,356.98,357.52,22348.0,348.8245,349.0978,348.4535,348.9806,22348.0
2024-08-14 13:10:00,357.52,357.92,357.26,357.92,29667.0,348.9806,349.3711,348.7268,349.3711,29667.0
2024-08-14 13:20:00,357.89,358.82,357.75,358.72,69151.0,349.3418,350.2496,349.2051,350.152,69151.0
2024-08-14 13:30:00,358.78,359.3,358.64,359.1,42697.0,350.2105,350.7181,350.0739,350.5229,42697.0
2024-08-14 13:40:00,358.96,359.6,358.96,359.58,50906.0,350.3862,351.0109,350.3862,350.9914,50906.0
2024-08-14 13:50:00,359.58,359.69,359.03,359.21,38628.0,350.9914,351.0988,350.4546,350.6303,38628.0
2024-08-14 14:00:00,359.21,359.21,357.94,358.18,69970.0,350.6303,350.6303,349.3906,349.6249,69970.0
2024-08-14 14:10:00,358.09,358.61,358.04,358.16,27915.0,349.537,350.0446,349.4882,349.6053,27915.0
2024-08-14 14:20:00,358.15,358.61,358.02,358.53,29315.0,349.5956,350.0446,349.4687,349.9665,29315.0
2024-08-14 14:30:00,358.61,358.72,358.13,358.35,26019.0,350.0446,350.152,349.5761,349.7908,26019.0
2024-08-14 14:40:00,358.32,359.02,358.26,358.79,23404.0,349.7615,350.4448,349.703,350.2203,23404.0
2024-08-14 14:50:00,358.83,359.55,358.71,359.41,34638.0,350.2593,350.9621,350.1422,350.8255,34638.0
2024-08-14 15:00:00,359.4,359.4,358.53,358.61,23192.0,350.8157,350.8157,349.9665,350.0446,23192.0
2024-08-14 15:10:00,358.58,358.58,358.0,358.02,40894.0,350.0153,350.0153,349.4492,349.4687,40894.0
2024-08-14 15:20:00,358.02,358.6,357.93,358.08,33377.0,349.4687,350.0348,349.3808,349.5273,33377.0
2024-08-14 15:30:00,358.01,358.16,356.85,357.12,60471.0,349.4589,349.6053,348.3266,348.5902,60471.0
2024-08-14 15:40:00,357.17,357.17,356.16,356.31,105974.0,348.639,348.639,347.6531,347.7995,105974.0
2024-08-14 15:50:00,356.39,356.89,355.5,355.61,349288.0,347.8776,348.3657,347.0089,347.1163,349288.0
2024-08-15 09:30:00,362.46,365.41,362.23,364.83,215820.0,353.8026,356.6822,353.5781,356.116,215820.0
2024-08-15 09:40:00,364.84,365.08,362.57,363.18,125831.0,356.1258,356.3601,353.91,354.5054,125831.0
2024-08-15 09:50:00,363.49,363.49,359.83,360.06,76196.0,354.808,354.808,351.2355,351.46,76196.0
2024-08-15 10:00:00,360.06,360.16,358.8,358.96,65927.0,351.46,351.5576,350.2301,350.3862,65927.0
2024-08-15 10:10:00,359.04,359.97,358.8,359.97,39305.0,350.4643,351.3721,350.2301,351.3721,39305.0
2024-08-15 10:20:00,359.8,360.84,359.26,360.28,58632.0,351.2062,352.2213,350.6791,351.6747,58632.0
2024-08-15 10:30:00,360.29,360.65,359.1,359.61,39508.0,351.6845,352.0359,350.5229,351.0207,39508.0
2024-08-15 10:40:00,359.46,360.41,359.19,360.2,19500.0,350.8743,351.8016,350.6107,351.5966,19500.0
2024-08-15 10:50:00,360.23,360.46,359.91,360.0,41282.0,351.6259,351.8504,351.3135,351.4014,41282.0
2024-08-15 11:00:00,360.0,360.65,359.55,360.65,22157.0,351.4014,352.0359,350.9621,352.0359,22157.0
2024-08-15 11:10:00,360.59,360.97,360.23,360.23,25433.0,351.9773,352.3482,351.6259,351.6259,25433.0
2024-08-15 11:20:00,360.38,360.83,359.09,359.17,18270.0,351.7723,352.2116,350.5131,350.5912,18270.0
2024-08-15 11:30:00,359.15,359.45,359.0,359.22,17179.0,350.5717,350.8645,350.4253,350.64,17179.0
2024-08-15 11:40:00,359.07,359.38,358.71,359.25,22901.0,350.4936,350.7962,350.1422,350.6693,22901.0
2024-08-15 11:50:00,359.27,359.39,358.4,358.51,20598.0,350.6888,350.806,349.8396,349.947,20598.0
2024-08-15 12:00:00,358.42,358.62,358.24,358.24,15422.0,349.8591,350.0544,349.6834,349.6834,15422.0
2024-08-15 12:10:00,358.27,359.01,358.14,358.68,13328.0,349.7127,350.435,349.5858,350.1129,13328.0
2024-08-15 12:20:00,358.75,359.82,358.75,359.77,12437.0,350.1813,351.2257,350.1813,351.1769,12437.0
2024-08-15 12:30:00,359.78,359.78,359.16,359.3,19199.0,351.1867,351.1867,350.5815,350.7181,19199.0
2024-08-15 12:40:00,359.3,359.4,358.2,358.31,32164.0,350.7181,350.8157,349.6444,349.7518,32164.0
2024-08-15 12:50:00,358.35,359.36,358.34,359.31,39555.0,349.7908,350.7767,349.781,350.7279,39555.0
2024-08-15 13:00:00,359.31,359.34,358.43,358.47,17990.0,350.7279,350.7572,349.8689,349.9079,17990.0
2024-08-15 13:10:00,358.55,358.74,358.47,358.74,19813.0,349.986,350.1715,349.9079,350.1715,19813.0
2024-08-15 13:20:00,358.74,360.39,358.72,359.67,45897.0,350.1715,351.7821,350.152,351.0793,45897.0
2024-08-15 13:30:00,359.63,359.77,359.16,359.16,17031.0,351.0402,351.1769,350.5815,350.5815,17031.0
2024-08-15 13:40:00,359.05,359.5,358.94,359.3,19710.0,350.4741,350.9133,350.3667,350.7181,19710.0
2024-08-15 13:50:00,359.3,359.5,359.2,359.47,12386.0,350.7181,350.9133,350.6205,350.8841,12386.0
2024-08-15 14:00:00,359.47,359.71,359.1,359.44,16774.0,350.8841,351.1183,350.5229,350.8548,16774.0
2024-08-15 14:10:00,359.35,359.59,358.95,359.04,18399.0,350.7669,351.0012,350.3765,350.4643,18399.0
2024-08-15 14:20:00,359.08,359.3,358.84,359.23,19644.0,350.5034,350.7181,350.2691,350.6498,19644.0
2024-08-15 14:30:00,359.3,359.55,359.19,359.45,20597.0,350.7181,350.9621,350.6107,350.8645,20597.0
2024-08-15 14:40:00,359.48,359.86,359.4,359.61,15204.0,350.8938,351.2647,350.8157,351.0207,15204.0
2024-08-15 14:50:00,359.6,359.81,359.22,359.67,22571.0,351.0109,351.2159,350.64,351.0793,22571.0
2024-08-15 15:00:00,359.78,360.39,359.62,360.39,27301.0,351.1867,351.7821,351.0305,351.7821,27301.0
2024-08-15 15:10:00,360.28,360.59,360.14,360.41,28235.0,351.6747,351.9773,351.5381,351.8016,28235.0
2024-08-15 15:20:00,360.43,360.89,360.38,360.81,32028.0,351.8211,352.2701,351.7723,352.192,32028.0
2024-08-15 15:30:00,360.75,361.06,360.61,360.94,55805.0,352.1335,352.4361,351.9968,352.3189,55805.0
2024-08-15 15:40:00,360.89,360.96,359.75,359.87,48922.0,352.2701,352.3385,351.1574,351.2745,48922.0
2024-08-15 15:50:00,359.87,360.36,359.29,360.36,313789.0,351.2745,351.7528,350.7084,351.7528,313789.0
2024-08-16 09:30:00,359.97,363.25,359.97,361.69,240832.0,351.3721,354.5738,351.3721,353.051,240832.0
2024-08-16 09:40:00,361.92,362.5,361.01,361.95,67455.0,353.2755,353.8417,352.3873,353.3048,67455.0
2024-08-16 09:50:00,361.77,362.84,361.55,362.09,49089.0,353.1291,354.1736,352.9144,353.4415,49089.0
2024-08-16 10:00:00,362.09,363.57,361.08,361.42,44788.0,353.4415,354.8861,352.4556,352.7875,44788.0
2024-08-16 10:10:00,361.42,361.51,360.64,360.8,32071.0,352.7875,352.8753,352.0261,352.1823,32071.0
2024-08-16 10:20:00,361.06,361.25,360.33,360.9,28771.0,352.4361,352.6215,351.7235,352.2799,28771.0
2024-08-16 10:30:00,360.92,360.92,360.11,360.51,28495.0,352.2994,352.2994,351.5088,351.8992,28495.0
2024-08-16 10:40:00,360.69,360.81,360.3,360.55,20437.0,352.0749,352.192,351.6942,351.9383,20437.0
2024-08-16 10:50:00,360.49,360.99,360.22,360.67,10841.0,351.8797,352.3677,351.6161,352.0554,10841.0
2024-08-16 11:00:00,360.7,361.2,360.7,360.93,12272.0,352.0847,352.5727,352.0847,352.3092,12272.0
2024-08-16 11:10:00,360.82,361.48,360.58,361.42,29348.0,352.2018,352.846,351.9675,352.7875,29348.0
2024-08-16 11:20:00,361.32,361.84,361.16,361.69,15778.0,352.6899,353.1974,352.5337,353.051,15778.0
2024-08-16 11:30:00,361.65,361.82,361.5,361.61,14863.0,353.012,353.1779,352.8656,352.9729,14863.0
2024-08-16 11:40:00,361.53,362.26,361.53,362.12,21037.0,352.8949,353.6074,352.8949,353.4708,21037.0
2024-08-16 11:50:00,362.13,362.21,361.9,362.13,10439.0,353.4805,353.5586,353.256,353.4805,10439.0
2024-08-16 12:00:00,362.01,362.13,361.87,362.0,12068.0,353.3634,353.4805,353.2267,353.3536,12068.0
2024-08-16 12:10:00,362.0,362.63,361.82,362.55,24297.0,353.3536,353.9686,353.1779,353.8905,24297.0
2024-08-16 12:20:00,362.47,362.65,362.2,362.33,16565.0,353.8124,353.9881,353.5488,353.6757,16565.0
2024-08-16 12:30:00,362.33,362.39,362.05,362.25,9855.0,353.6757,353.7343,353.4024,353.5977,9855.0
2024-08-16 12:40:00,362.16,362.67,362.13,362.33,12304.0,353.5098,354.0076,353.4805,353.6757,12304.0
2024-08-16 12:50:00,362.33,363.2,362.33,362.93,8971.0,353.6757,354.525,353.6757,354.2614,8971.0
2024-08-16 13:00:00,363.11,363.29,362.74,362.75,10682.0,354.4371,354.6128,354.076,354.0857,10682.0
2024-08-16 13:10:00,362.83,363.53,362.76,363.47,16149.0,354.1638,354.8471,354.0955,354.7885,16149.0
2024-08-16 13:20:00,363.57,363.57,363.13,363.21,7687.0,354.8861,354.8861,354.4566,354.5347,7687.0
2024-08-16 13:30:00,363.19,363.32,363.03,363.03,9810.0,354.5152,354.6421,354.359,354.359,9810.0
2024-08-16 13:40:00,363.03,363.15,362.84,363.1,13046.0,354.359,354.4762,354.1736,354.4274,13046.0
2024-08-16 13:50:00,363.05,363.1,362.64,362.93,4483.0,354.3785,354.4274,353.9783,354.2614,4483.0
2024-08-16 14:00:00,362.87,363.0,362.64,362.92,13251.0,354.2028,354.3297,353.9783,354.2517,13251.0
2024-08-16 14:10:00,362.89,363.17,362.72,363.17,16432.0,354.2224,354.4957,354.0564,354.4957,16432.0
2024-08-16 14:20:00,363.19,363.39,362.86,363.22,24975.0,354.5152,354.7104,354.1931,354.5445,24975.0
2024-08-16 14:30:00,363.35,363.47,363.22,363.37,11120.0,354.6714,354.7885,354.5445,354.6909,11120.0
2024-08-16 14:40:00,363.22,363.38,363.08,363.14,10269.0,354.5445,354.7007,354.4078,354.4664,10269.0
2024-08-16 14:50:00,363.08,363.34,362.91,363.24,13316.0,354.4078,354.6616,354.2419,354.564,13316.0
2024-08-16 15:00:00,363.36,363.42,363.1,363.31,13468.0,354.6811,354.7397,354.4274,354.6323,13468.0
2024-08-16 15:10:00,363.32,363.7,363.29,363.61,139263.0,354.6421,355.013,354.6128,354.9252,139263.0
2024-08-16 15:20:00,363.57,363.62,363.0,363.0,16930.0,354.8861,354.9349,354.3297,354.3297,16930.0
2024-08-16 15:30:00,362.98,363.24,362.73,362.77,18264.0,354.3102,354.564,354.0662,354.1052,18264.0
2024-08-16 15:40:00,362.85,363.2,362.58,362.58,28373.0,354.1833,354.525,353.9198,353.9198,28373.0
2024-08-16 15:50:00,362.5,362.82,361.8,362.07,300773.0,353.8417,354.154,353.1584,353.422,300773.0
2024-08-19 09:30:00,362.5,364.47,362.1,362.51,68467.0,353.8417,355.7646,353.4512,353.8514,68467.0
2024-08-19 09:40:00,362.74,363.02,362.34,362.82,51187.0,354.076,354.3493,353.6855,354.154,51187.0
2024-08-19 09:50:00,362.78,363.19,362.47,362.89,72287.0,354.115,354.5152,353.8124,354.2224,72287.0
2024-08-19 10:00:00,362.89,363.41,362.67,363.17,36175.0,354.2224,354.7299,354.0076,354.4957,36175.0
2024-08-19 10:10:00,363.29,363.42,362.68,362.82,32403.0,354.6128,354.7397,354.0174,354.154,32403.0
2024-08-19 10:20:00,362.9,363.49,362.66,363.21,32503.0,354.2321,354.808,353.9979,354.5347,32503.0
2024-08-19 10:30:00,363.26,363.43,363.02,363.25,30370.0,354.5835,354.7495,354.3493,354.5738,30370.0
2024-08-19 10:40:00,363.32,363.46,363.01,363.34,39057.0,354.6421,354.7788,354.3395,354.6616,39057.0
2024-08-19 10:50:00,363.24,363.68,362.88,362.99,136521.0,354.564,354.9935,354.2126,354.32,136521.0
2024-08-19 11:00:00,363.0,364.16,362.81,364.07,41547.0,354.3297,355.462,354.1443,355.3742,41547.0
2024-08-19 11:10:00,364.03,364.36,363.84,364.03,51555.0,355.3351,355.6573,355.1497,355.3351,51555.0
2024-08-19 11:20:00,364.11,364.14,363.28,363.36,22473.0,355.4132,355.4425,354.6031,354.6811,22473.0
2024-08-19 11:30:00,363.35,363.85,363.33,363.58,14082.0,354.6714,355.1594,354.6519,354.8959,14082.0
2024-08-19 11:40:00,363.57,363.83,363.48,363.56,20205.0,354.8861,355.1399,354.7983,354.8764,20205.0
2024-08-19 11:50:00,363.57,363.61,362.85,363.09,42068.0,354.8861,354.9252,354.1833,354.4176,42068.0
2024-08-19 12:00:00,363.05,363.4,362.81,363.4,51499.0,354.3785,354.7202,354.1443,354.7202,51499.0
2024-08-19 12:10:00,363.33,363.45,363.13,363.38,14080.0,354.6519,354.769,354.4566,354.7007,14080.0
2024-08-19 12:20:00,363.49,363.67,363.33,363.62,13840.0,354.808,354.9837,354.6519,354.9349,13840.0
2024-08-19 12:30:00,363.56,364.14,363.5,363.83,21201.0,354.8764,355.4425,354.8178,355.1399,21201.0
2024-08-19 12:40:00,363.8,364.26,363.8,364.08,17563.0,355.1106,355.5596,355.1106,355.3839,17563.0
2024-08-19 12:50:00,364.17,364.49,364.0,364.35,19042.0,355.4718,355.7842,355.3059,355.6475,19042.0
2024-08-19 13:00:00,364.42,364.51,364.13,364.38,28106.0,355.7158,355.8037,355.4328,355.6768,28106.0
2024-08-19 13:10:00,364.38,364.48,364.26,364.35,23308.0,355.6768,355.7744,355.5596,355.6475,23308.0
2024-08-19 13:20:00,364.37,364.41,364.14,364.2,28096.0,355.667,355.7061,355.4425,355.5011,28096.0
2024-08-19 13:30:00,364.19,364.34,364.05,364.16,38474.0,355.4913,355.6377,355.3547,355.462,38474.0
2024-08-19 13:40:00,364.16,364.42,364.09,364.33,38945.0,355.462,355.7158,355.3937,355.628,38945.0
2024-08-19 13:50:00,364.31,364.4,364.13,364.39,21825.0,355.6085,355.6963,355.4328,355.6865,21825.0
2024-08-19 14:00:00,364.33,364.41,363.99,364.0,20501.0,355.628,355.7061,355.2961,355.3059,20501.0
2024-08-19 14:10:00,363.98,364.11,363.82,364.04,22249.0,355.2863,355.4132,355.1302,355.3449,22249.0
2024-08-19 14:20:00,364.09,364.2,363.91,364.15,25327.0,355.3937,355.5011,355.218,355.4523,25327.0
2024-08-19 14:30:00,364.19,364.42,364.1,364.42,37475.0,355.4913,355.7158,355.4035,355.7158,37475.0
2024-08-19 14:40:00,364.42,364.69,364.3,364.37,50962.0,355.7158,355.9794,355.5987,355.667,50962.0
2024-08-19 14:50:00,364.34,364.45,364.14,364.23,21543.0,355.6377,355.7451,355.4425,355.5304,21543.0
2024-08-19 15:00:00,364.19,364.22,363.65,363.69,22125.0,355.4913,355.5206,354.9642,355.0033,22125.0
2024-08-19 15:10:00,363.69,363.75,363.14,363.26,22170.0,355.0033,355.0618,354.4664,354.5835,22170.0
2024-08-19 15:20:00,363.29,363.33,362.77,362.95,28186.0,354.6128,354.6519,354.1052,354.2809,28186.0
2024-08-19 15:30:00,362.91,363.42,362.9,363.23,46077.0,354.2419,354.7397,354.2321,354.5542,46077.0
2024-08-19 15:40:00,363.23,363.99,363.18,363.58,54575.0,354.5542,355.2961,354.5054,354.8959,54575.0
2024-08-19 15:50:00,363.63,363.7,362.56,363.18,433152.0,354.9447,355.013,353.9002,354.5054,433152.0
2024-08-20 09:30:00,360.65,363.25,360.5,363.19,79623.0,352.0359,354.5738,351.8895,354.5152,79623.0
2024-08-20 09:40:00,363.19,365.3,362.98,364.36,83434.0,354.5152,356.5748,354.3102,355.6573,83434.0
2024-08-20 09:50:00,364.26,364.52,363.62,364.38,40624.0,355.5596,355.8134,354.9349,355.6768,40624.0
2024-08-20 10:00:00,364.21,364.89,363.93,364.38,77403.0,355.5108,356.1746,355.2375,355.6768,77403.0
2024-08-20 10:10:00,364.23,364.55,363.91,364.12,45395.0,355.5304,355.8427,355.218,355.423,45395.0
2024-08-20 10:20:00,364.04,364.31,363.61,364.19,52423.0,355.3449,355.6085,354.9252,355.4913,52423.0
2024-08-20 10:30:00,364.02,364.88,363.71,364.27,50038.0,355.3254,356.1648,355.0228,355.5694,50038.0
2024-08-20 10:40:00,364.5,364.51,363.74,364.08,30497.0,355.7939,355.8037,355.0521,355.3839,30497.0
2024-08-20 10:50:00,364.06,364.07,363.31,363.46,38530.0,355.3644,355.3742,354.6323,354.7788,38530.0
2024-08-20 11:00:00,363.46,363.55,362.46,363.24,35232.0,354.7788,354.8666,353.8026,354.564,35232.0
2024-08-20 11:10:00,363.26,363.41,362.68,363.35,37860.0,354.5835,354.7299,354.0174,354.6714,37860.0
2024-08-20 11:20:00,363.23,363.41,362.86,363.19,31421.0,354.5542,354.7299,354.1931,354.5152,31421.0
2024-08-20 11:30:00,363.2,364.7,363.14,364.7,59428.0,354.525,355.9891,354.4664,355.9891,59428.0
2024-08-20 11:40:00,364.73,365.11,364.52,364.83,30461.0,356.0184,356.3893,355.8134,356.116,30461.0
2024-08-20 11:50:00,364.87,366.09,364.77,365.94,48315.0,356.1551,357.3459,356.0575,357.1995,48315.0
2024-08-20 12:00:00,365.89,366.04,365.33,366.03,23349.0,357.1507,357.2971,356.6041,357.2874,23349.0
2024-08-20 12:10:00,365.96,366.32,365.81,365.94,69287.0,357.219,357.5704,357.0726,357.1995,69287.0
2024-08-20 12:20:00,365.94,366.46,365.42,366.45,46459.0,357.1995,357.7071,356.6919,357.6973,46459.0
2024-08-20 12:30:00,366.35,366.35,365.87,366.15,40048.0,357.5997,357.5997,357.1312,357.4045,40048.0
2024-08-20 12:40:00,366.08,366.13,365.05,365.38,24196.0,357.3362,357.385,356.3308,356.6529,24196.0
2024-08-20 12:50:00,365.31,365.83,365.28,365.47,26664.0,356.5846,357.0921,356.5553,356.7407,26664.0
2024-08-20 13:00:00,365.49,365.5,364.92,365.48,24496.0,356.7603,356.77,356.2039,356.7505,24496.0
2024-08-20 13:10:00,365.42,365.71,365.25,365.39,20197.0,356.6919,356.975,356.526,356.6627,20197.0
2024-08-20 13:20:00,365.36,365.64,365.24,365.41,28324.0,356.6334,356.9067,356.5162,356.6822,28324.0
2024-08-20 13:30:00,365.47,365.57,365.21,365.36,33903.0,356.7407,356.8384,356.487,356.6334,33903.0
2024-08-20 13:40:00,365.35,365.87,365.25,365.74,26731.0,356.6236,357.1312,356.526,357.0043,26731.0
2024-08-20 13:50:00,365.74,365.89,365.59,365.89,16559.0,357.0043,357.1507,356.8579,357.1507,16559.0
2024-08-20 14:00:00,365.89,365.95,365.65,365.91,16936.0,357.1507,357.2093,356.9164,357.1702,16936.0
2024-08-20 14:10:00,365.9,366.6,365.77,366.6,51708.0,357.1605,357.8438,357.0336,357.8438,51708.0
2024-08-20 14:20:00,366.52,366.69,366.25,366.33,19189.0,357.7657,357.9316,357.5021,357.5802,19189.0
2024-08-20 14:30:00,366.33,366.5,366.21,366.44,32386.0,357.5802,357.7461,357.4631,357.6876,32386.0
2024-08-20 14:40:00,366.45,366.71,366.41,366.71,75292.0,357.6973,357.9511,357.6583,357.9511,75292.0
2024-08-20 14:50:00,366.69,366.79,366.48,366.71,32898.0,357.9316,358.0292,357.7266,357.9511,32898.0
2024-08-20 15:00:00,366.7,366.87,366.39,366.72,34328.0,357.9414,358.1073,357.6388,357.9609,34328.0
2024-08-20 15:10:00,366.72,367.36,366.71,367.1,35695.0,357.9609,358.5856,357.9511,358.3318,35695.0
2024-08-20 15:20:00,367.1,367.19,366.72,366.75,40246.0,358.3318,358.4197,357.9609,357.9902,40246.0
2024-08-20 15:30:00,366.78,367.34,366.74,367.29,41995.0,358.0195,358.5661,357.9804,358.5173,41995.0
2024-08-20 15:40:00,367.29,367.41,367.12,367.32,64790.0,358.5173,358.6344,358.3513,358.5466,64790.0
2024-08-20 15:50:00,367.4,367.64,367.09,367.27,253809.0,358.6246,358.8589,358.3221,358.4978,253809.0
2024-08-21 09:30:00,369.45,372.49,369.45,371.94,130774.0,360.6257,363.5931,360.6257,363.0562,130774.0
2024-08-21 09:40:00,371.78,372.49,371.56,372.27,53732.0,362.9,363.5931,362.6853,363.3783,53732.0
2024-08-21 09:50:00,372.25,372.87,371.49,371.64,56037.0,363.3588,363.964,362.617,362.7634,56037.0
2024-08-21 10:00:00,371.5,371.71,368.57,369.15,73382.0,362.6267,362.8317,359.7667,360.3328,73382.0
2024-08-21 10:10:00,369.12,369.28,368.52,369.15,21332.0,360.3036,360.4597,359.7179,360.3328,21332.0
2024-08-21 10:20:00,369.15,371.5,369.05,371.03,42400.0,360.3328,362.6267,360.2352,362.1679,42400.0
2024-08-21 10:30:00,371.04,371.3,370.1,370.88,30007.0,362.1777,362.4315,361.2602,362.0215,30007.0
2024-08-21 10:40:00,371.01,372.16,371.0,371.14,42455.0,362.1484,363.271,362.1387,362.2753,42455.0
2024-08-21 10:50:00,371.14,371.14,369.2,370.19,41099.0,362.2753,362.2753,360.3817,361.348,41099.0
2024-08-21 11:00:00,370.04,370.3,369.29,370.24,35797.0,361.2016,361.4554,360.4695,361.3968,35797.0
2024-08-21 11:10:00,370.24,370.93,370.13,370.7,22708.0,361.3968,362.0703,361.2894,361.8458,22708.0
2024-08-21 11:20:00,370.51,370.71,370.05,370.53,38780.0,361.6604,361.8556,361.2114,361.6799,38780.0
2024-08-21 11:30:00,370.49,371.17,370.38,370.66,23507.0,361.6408,362.3046,361.5335,361.8068,23507.0
2024-08-21 11:40:00,370.71,371.03,370.24,370.24,33378.0,361.8556,362.1679,361.3968,361.3968,33378.0
2024-08-21 11:50:00,370.22,370.38,369.54,369.7,18599.0,361.3773,361.5335,360.7135,360.8697,18599.0
2024-08-21 12:00:00,369.69,370.21,369.35,370.18,32456.0,360.8599,361.3675,360.5281,361.3382,32456.0
2024-08-21 12:10:00,370.08,370.17,369.59,369.92,28426.0,361.2406,361.3285,360.7623,361.0845,28426.0
2024-08-21 12:20:00,369.91,370.27,369.79,370.27,21927.0,361.0747,361.4261,360.9576,361.4261,21927.0
2024-08-21 12:30:00,370.32,370.67,370.17,370.24,21112.0,361.4749,361.8165,361.3285,361.3968,21112.0
2024-08-21 12:40:00,370.24,370.52,370.16,370.18,20664.0,361.3968,361.6701,361.3187,361.3382,20664.0
2024-08-21 12:50:00,370.17,370.42,370.06,370.2,21026.0,361.3285,361.5725,361.2211,361.3578,21026.0
2024-08-21 13:00:00,370.28,370.43,369.8,369.91,61463.0,361.4359,361.5823,360.9673,361.0747,61463.0
2024-08-21 13:10:00,369.91,371.16,369.9,370.94,66025.0,361.0747,362.2948,361.0649,362.0801,66025.0
2024-08-21 13:20:00,371.08,371.21,370.93,371.09,20521.0,362.2167,362.3436,362.0703,362.2265,20521.0
2024-08-21 13:30:00,371.19,371.22,370.76,370.79,21451.0,362.3241,362.3534,361.9044,361.9337,21451.0
2024-08-21 13:40:00,370.78,371.53,370.56,371.33,35897.0,361.9239,362.656,361.7092,362.4608,35897.0
2024-08-21 13:50:00,371.39,371.45,370.68,370.68,31783.0,362.5193,362.5779,361.8263,361.8263,31783.0
2024-08-21 14:00:00,370.77,371.04,370.38,370.62,29549.0,361.9142,362.1777,361.5335,361.7677,29549.0
2024-08-21 14:10:00,370.62,370.72,370.31,370.64,23317.0,361.7677,361.8653,361.4651,361.7873,23317.0
2024-08-21 14:20:00,370.58,370.69,370.32,370.67,22530.0,361.7287,361.8361,361.4749,361.8165,22530.0
2024-08-21 14:30:00,370.7,371.22,370.48,370.77,33229.0,361.8458,362.3534,361.6311,361.9142,33229.0
2024-08-21 14:40:00,370.76,370.86,370.52,370.71,22311.0,361.9044,362.002,361.6701,361.8556,22311.0
2024-08-21 14:50:00,370.77,371.09,370.59,370.76,25233.0,361.9142,362.2265,361.7385,361.9044,25233.0
2024-08-21 15:00:00,370.75,370.88,369.68,369.96,40772.0,361.8946,362.0215,360.8502,361.1235,40772.0
2024-08-21 15:10:00,369.96,370.21,369.91,369.99,19495.0,361.1235,361.3675,361.0747,361.1528,19495.0
2024-08-21 15:20:00,369.95,370.49,369.5,370.47,36921.0,361.1137,361.6408,360.6745,361.6213,36921.0
2024-08-21 15:30:00,370.41,370.41,369.86,370.26,34393.0,361.5628,361.5628,361.0259,361.4163,34393.0
2024-08-21 15:40:00,370.27,370.67,370.26,370.37,51424.0,361.4261,361.8165,361.4163,361.5237,51424.0
2024-08-21 15:50:00,370.41,370.85,369.98,370.54,207537.0,361.5628,361.9922,361.143,361.6896,207537.0
2024-08-22 09:30:00,371.5,372.46,370.4,370.59,91917.0,362.6267,363.5638,361.553,361.7385,91917.0
2024-08-22 09:40:00,370.73,371.35,367.59,367.67,40350.0,361.8751,362.4803,358.8101,358.8882,40350.0
2024-08-22 09:50:00,367.84,368.31,366.82,367.9,49528.0,359.0541,359.5129,358.0585,359.1127,49528.0
2024-08-22 10:00:00,367.98,368.53,367.1,367.3,50275.0,359.1908,359.7277,358.3318,358.527,50275.0
2024-08-22 10:10:00,367.26,367.69,366.86,367.47,27558.0,358.488,358.9077,358.0975,358.693,27558.0
2024-08-22 10:20:00,367.54,367.94,367.3,367.81,20478.0,358.7613,359.1517,358.527,359.0249,20478.0
2024-08-22 10:30:00,367.81,369.04,367.43,368.8,29184.0,359.0249,360.2255,358.6539,359.9912,29184.0
2024-08-22 10:40:00,368.86,369.21,368.62,368.62,13887.0,360.0498,360.3914,359.8155,359.8155,13887.0
2024-08-22 10:50:00,368.91,369.22,368.7,368.88,11812.0,360.0986,360.4012,359.8936,360.0693,11812.0
2024-08-22 11:00:00,368.88,369.33,368.57,368.68,20445.0,360.0693,360.5085,359.7667,359.8741,20445.0
2024-08-22 11:10:00,368.61,368.84,368.4,368.44,20729.0,359.8057,360.0303,359.6008,359.6398,20729.0
2024-08-22 11:20:00,368.38,368.55,367.88,368.4,23518.0,359.5812,359.7472,359.0932,359.6008,23518.0
2024-08-22 11:30:00,368.4,369.53,368.35,369.2,18224.0,359.6008,360.7038,359.552,360.3817,18224.0
2024-08-22 11:40:00,369.2,369.53,368.2,368.37,14692.0,360.3817,360.7038,359.4055,359.5715,14692.0
2024-08-22 11:50:00,368.39,368.61,368.23,368.36,42632.0,359.591,359.8057,359.4348,359.5617,42632.0
2024-08-22 12:00:00,368.4,369.02,368.31,369.02,24188.0,359.6008,360.206,359.5129,360.206,24188.0
2024-08-22 12:10:00,368.98,369.15,368.8,369.03,10796.0,360.1669,360.3328,359.9912,360.2157,10796.0
2024-08-22 12:20:00,369.13,369.32,369.0,369.0,36751.0,360.3133,360.4988,360.1864,360.1864,36751.0
2024-08-22 12:30:00,369.0,369.33,368.95,368.96,18920.0,360.1864,360.5085,360.1376,360.1474,18920.0
2024-08-22 12:40:00,368.95,369.02,368.54,368.6,36463.0,360.1376,360.206,359.7374,359.796,36463.0
2024-08-22 12:50:00,368.61,368.67,367.5,367.51,58855.0,359.8057,359.8643,358.7223,358.732,58855.0
2024-08-22 13:00:00,367.5,367.66,366.78,367.09,40902.0,358.7223,358.8784,358.0195,358.3221,40902.0
2024-08-22 13:10:00,367.1,367.63,366.85,367.25,18004.0,358.3318,358.8492,358.0878,358.4782,18004.0
2024-08-22 13:20:00,367.13,367.23,366.61,366.65,13772.0,358.3611,358.4587,357.8535,357.8926,13772.0
2024-08-22 13:30:00,366.59,366.69,365.66,366.49,27431.0,357.834,357.9316,356.9262,357.7364,27431.0
2024-08-22 13:40:00,366.39,366.4,366.0,366.03,17207.0,357.6388,357.6485,357.2581,357.2874,17207.0
2024-08-22 13:50:00,366.12,366.16,365.01,365.09,24984.0,357.3752,357.4143,356.2917,356.3698,24984.0
2024-08-22 14:00:00,365.18,366.27,365.16,366.27,35165.0,356.4577,357.5216,356.4381,357.5216,35165.0
2024-08-22 14:10:00,366.27,366.71,366.02,366.65,15013.0,357.5216,357.9511,357.2776,357.8926,15013.0
2024-08-22 14:20:00,366.71,366.93,366.46,366.81,15288.0,357.9511,358.1659,357.7071,358.0487,15288.0
2024-08-22 14:30:00,366.71,366.94,366.55,366.7,24341.0,357.9511,358.1756,357.7949,357.9414,24341.0
2024-08-22 14:40:00,366.69,366.92,366.54,366.59,18772.0,357.9316,358.1561,357.7852,357.834,18772.0
2024-08-22 14:50:00,366.55,366.6,366.12,366.14,17666.0,357.7949,357.8438,357.3752,357.3947,17666.0
2024-08-22 15:00:00,366.32,367.02,366.26,366.86,14432.0,357.5704,358.2537,357.5119,358.0975,14432.0
2024-08-22 15:10:00,366.85,367.3,366.45,366.61,45260.0,358.0878,358.527,357.6973,357.8535,45260.0
2024-08-22 15:20:00,366.54,366.62,365.56,365.67,23779.0,357.7852,357.8633,356.8286,356.936,23779.0
2024-08-22 15:30:00,365.79,365.81,365.4,365.52,59210.0,357.0531,357.0726,356.6724,356.7896,59210.0
2024-08-22 15:40:00,365.54,365.88,365.4,365.74,40723.0,356.8091,357.141,356.6724,357.0043,40723.0
2024-08-22 15:50:00,365.67,365.82,364.61,365.72,258616.0,356.936,357.0824,355.9013,356.9848,258616.0
2024-08-23 09:30:00,366.66,368.34,365.94,367.74,69598.0,357.9023,359.5422,357.1995,358.9565,69598.0
2024-08-23 09:40:00,367.84,367.91,366.41,366.62,20265.0,359.0541,359.1225,357.6583,357.8633,20265.0
2024-08-23 09:50:00,366.5,366.51,365.19,365.95,10421.0,357.7461,357.7559,356.4674,357.2093,10421.0
2024-08-23 10:00:00,366.11,368.61,366.11,368.61,71879.0,357.3655,359.8057,357.3655,359.8057,71879.0
2024-08-23 10:10:00,368.62,371.78,368.42,370.4,71864.0,359.8155,362.9,359.6203,361.553,71864.0
2024-08-23 10:20:00,370.19,371.33,370.05,370.96,61942.0,361.348,362.4608,361.2114,362.0996,61942.0
2024-08-23 10:30:00,371.06,372.22,370.78,371.32,37345.0,362.1972,363.3295,361.9239,362.451,37345.0
2024-08-23 10:40:00,371.41,371.93,369.9,370.38,36452.0,362.5389,363.0464,361.0649,361.5335,36452.0
2024-08-23 10:50:00,370.46,372.17,370.26,371.89,42760.0,361.6116,363.2807,361.4163,363.0074,42760.0
2024-08-23 11:00:00,371.69,372.22,370.95,372.22,43709.0,362.8122,363.3295,362.0899,363.3295,43709.0
2024-08-23 11:10:00,372.31,374.25,371.68,374.0,30426.0,363.4174,365.311,362.8024,365.067,30426.0
2024-08-23 11:20:00,373.84,373.93,373.21,373.27,16917.0,364.9108,364.9987,364.2959,364.3544,16917.0
2024-08-23 11:30:00,373.13,373.82,372.94,373.17,58940.0,364.2178,364.8913,364.0323,364.2568,58940.0
2024-08-23 11:40:00,373.25,373.44,372.09,373.0,48974.0,364.3349,364.5204,363.2026,364.0909,48974.0
2024-08-23 11:50:00,373.0,373.71,372.92,373.09,26095.0,364.0909,364.7839,364.0128,364.1787,26095.0
2024-08-23 12:00:00,373.04,373.26,371.75,371.93,77119.0,364.1299,364.3447,362.8707,363.0464,77119.0
2024-08-23 12:10:00,372.03,372.72,371.8,372.2,19176.0,363.1441,363.8176,362.9196,363.31,19176.0
2024-08-23 12:20:00,372.25,372.28,371.06,371.29,21759.0,363.3588,363.3881,362.1972,362.4217,21759.0
2024-08-23 12:30:00,371.39,372.77,371.21,372.14,30331.0,362.5193,363.8664,362.3436,363.2514,30331.0
2024-08-23 12:40:00,372.29,372.48,371.23,371.4,12099.0,363.3978,363.5833,362.3632,362.5291,12099.0
2024-08-23 12:50:00,371.78,372.55,371.7,372.12,14849.0,362.9,363.6516,362.8219,363.2319,14849.0
2024-08-23 13:00:00,372.29,372.9,372.15,372.52,39147.0,363.3978,363.9933,363.2612,363.6224,39147.0
2024-08-23 13:10:00,372.54,373.18,372.21,372.36,36491.0,363.6419,364.2666,363.3198,363.4662,36491.0
2024-08-23 13:20:00,372.58,373.27,372.52,373.19,17645.0,363.6809,364.3544,363.6224,364.2764,17645.0
2024-08-23 13:30:00,373.16,373.54,373.15,373.43,11915.0,364.2471,364.618,364.2373,364.5106,11915.0
2024-08-23 13:40:00,373.4,373.59,373.22,373.47,20092.0,364.4813,364.6668,364.3056,364.5497,20092.0
2024-08-23 13:50:00,373.48,373.64,373.12,373.55,12495.0,364.5594,364.7156,364.208,364.6278,12495.0
2024-08-23 14:00:00,373.44,373.82,373.29,373.68,13508.0,364.5204,364.8913,364.374,364.7546,13508.0
2024-08-23 14:10:00,373.66,374.0,373.62,373.73,17324.0,364.7351,365.067,364.6961,364.8035,17324.0
2024-08-23 14:20:00,373.78,373.78,373.13,373.78,16660.0,364.8523,364.8523,364.2178,364.8523,16660.0
2024-08-23 14:30:00,373.6,373.9,373.49,373.79,23022.0,364.6766,364.9694,364.5692,364.862,23022.0
2024-08-23 14:40:00,373.8,374.35,373.79,374.18,19069.0,364.8718,365.4086,364.862,365.2427,19069.0
2024-08-23 14:50:00,374.1,374.18,373.78,373.97,23459.0,365.1646,365.2427,364.8523,365.0377,23459.0
2024-08-23 15:00:00,373.91,374.04,373.48,373.99,14073.0,364.9792,365.1061,364.5594,365.0572,14073.0
2024-08-23 15:10:00,374.05,374.62,374.05,374.28,30175.0,365.1158,365.6722,365.1158,365.3403,30175.0
2024-08-23 15:20:00,374.36,375.14,374.25,375.06,35917.0,365.4184,366.1798,365.311,366.1017,35917.0
2024-08-23 15:30:00,375.08,375.23,374.46,374.85,53113.0,366.1212,366.2676,365.516,365.8967,53113.0
2024-08-23 15:40:00,374.88,375.61,374.78,375.57,89142.0,365.926,366.6386,365.8284,366.5995,89142.0
2024-08-23 15:50:00,375.64,376.32,375.39,375.66,291354.0,366.6678,367.3316,366.4238,366.6874,291354.0
2024-08-26 09:30:00,377.08,377.56,375.7,376.13,75944.0,368.0734,368.542,366.7264,367.1461,75944.0
2024-08-26 09:40:00,376.0,377.24,375.72,376.78,22992.0,367.0192,368.2296,366.7459,367.7806,22992.0
2024-08-26 09:50:00,376.68,377.54,376.61,377.22,75396.0,367.683,368.5225,367.6147,368.2101,75396.0
2024-08-26 10:00:00,377.25,378.54,377.11,378.54,39591.0,368.2394,369.4986,368.1027,369.4986,39591.0
2024-08-26 10:10:00,378.43,378.59,376.93,377.07,27090.0,369.3912,369.5474,367.927,368.0637,27090.0
2024-08-26 10:20:00,377.08,377.74,376.92,377.52,32141.0,368.0734,368.7177,367.9173,368.5029,32141.0
2024-08-26 10:30:00,377.48,378.07,376.96,377.13,33313.0,368.4639,369.0398,367.9563,368.1222,33313.0
2024-08-26 10:40:00,377.19,377.92,377.19,377.3,22227.0,368.1808,368.8934,368.1808,368.2882,22227.0
2024-08-26 10:50:00,377.25,377.59,376.56,376.81,28408.0,368.2394,368.5713,367.5659,367.8099,28408.0
2024-08-26 11:00:00,376.81,376.87,375.84,375.92,46764.0,367.8099,367.8685,366.8631,366.9411,46764.0
2024-08-26 11:10:00,376.03,376.03,375.22,375.33,21400.0,367.0485,367.0485,366.2579,366.3652,21400.0
2024-08-26 11:20:00,375.22,375.22,374.65,374.65,18698.0,366.2579,366.2579,365.7015,365.7015,18698.0
2024-08-26 11:30:00,374.65,375.13,374.4,374.94,13560.0,365.7015,366.17,365.4575,365.9846,13560.0
2024-08-26 11:40:00,374.81,375.57,374.77,375.34,29015.0,365.8577,366.5995,365.8186,366.375,29015.0
2024-08-26 11:50:00,375.3,375.66,374.97,375.2,12610.0,366.336,366.6874,366.0138,366.2383,12610.0
2024-08-26 12:00:00,375.09,375.69,374.98,375.66,18624.0,366.131,366.7166,366.0236,366.6874,18624.0
2024-08-26 12:10:00,375.56,376.08,375.56,375.9,13356.0,366.5897,367.0973,366.5897,366.9216,13356.0
2024-08-26 12:20:00,375.81,376.0,375.65,375.66,6378.0,366.8338,367.0192,366.6776,366.6874,6378.0
2024-08-26 12:30:00,375.76,375.91,375.28,375.9,10237.0,366.785,366.9314,366.3164,366.9216,10237.0
2024-08-26 12:40:00,375.8,376.44,375.68,376.09,13638.0,366.824,367.4487,366.7069,367.1071,13638.0
2024-08-26 12:50:00,376.0,376.61,375.99,376.54,10498.0,367.0192,367.6147,367.0095,367.5463,10498.0
2024-08-26 13:00:00,376.54,376.71,376.18,376.31,11161.0,367.5463,367.7123,367.1949,367.3218,11161.0
2024-08-26 13:10:00,376.43,376.61,376.0,376.01,9201.0,367.439,367.6147,367.0192,367.029,9201.0
2024-08-26 13:20:00,376.2,376.41,376.0,376.0,8496.0,367.2145,367.4194,367.0192,367.0192,8496.0
2024-08-26 13:30:00,376.05,376.16,375.3,375.3,19275.0,367.068,367.1754,366.336,366.336,19275.0
2024-08-26 13:40:00,375.27,375.5,374.41,374.7,24095.0,366.3067,366.5312,365.4672,365.7503,24095.0
2024-08-26 13:50:00,374.85,374.95,374.71,374.75,12725.0,365.8967,365.9943,365.76,365.7991,12725.0
2024-08-26 14:00:00,374.89,375.04,374.31,374.46,35189.0,365.9357,366.0822,365.3696,365.516,35189.0
2024-08-26 14:10:00,374.44,374.48,374.19,374.29,8658.0,365.4965,365.5355,365.2525,365.3501,8658.0
2024-08-26 14:20:00,374.37,375.58,374.36,375.58,24240.0,365.4282,366.6093,365.4184,366.6093,24240.0
2024-08-26 14:30:00,375.41,375.7,375.31,375.68,10968.0,366.4433,366.7264,366.3457,366.7069,10968.0
2024-08-26 14:40:00,375.6,375.93,375.51,375.51,9235.0,366.6288,366.9509,366.5409,366.5409,9235.0
2024-08-26 14:50:00,375.53,375.78,375.27,375.43,19741.0,366.5605,366.8045,366.3067,366.4628,19741.0
2024-08-26 15:00:00,375.39,375.46,374.81,374.94,20785.0,366.4238,366.4921,365.8577,365.9846,20785.0
2024-08-26 15:10:00,374.93,375.26,374.87,374.97,19356.0,365.9748,366.2969,365.9162,366.0138,19356.0
2024-08-26 15:20:00,375.02,375.14,374.29,374.35,15298.0,366.0626,366.1798,365.3501,365.4086,15298.0
2024-08-26 15:30:00,374.25,374.29,373.71,374.03,38852.0,365.311,365.3501,364.7839,365.0963,38852.0
2024-08-26 15:40:00,374.1,374.85,374.02,374.54,33332.0,365.1646,365.8967,365.0865,365.5941,33332.0
2024-08-26 15:50:00,374.73,374.86,373.37,374.19,244489.0,365.7796,365.9065,364.4521,365.2525,244489.0
2024-08-27 09:30:00,373.49,373.93,371.75,372.67,69977.0,364.5692,364.9987,362.8707,363.7688,69977.0
2024-08-27 09:40:00,372.58,374.28,372.21,372.94,22852.0,363.6809,365.3403,363.3198,364.0323,22852.0
2024-08-27 09:50:00,372.69,373.3,371.55,371.74,37822.0,363.7883,364.3837,362.6755,362.861,37822.0
2024-08-27 10:00:00,371.74,372.71,371.58,372.31,23795.0,362.861,363.8078,362.7048,363.4174,23795.0
2024-08-27 10:10:00,372.32,372.36,371.0,371.41,83880.0,363.4271,363.4662,362.1387,362.5389,83880.0
2024-08-27 10:20:00,371.47,372.25,371.4,372.25,17044.0,362.5974,363.3588,362.5291,363.3588,17044.0
2024-08-27 10:30:00,372.16,373.1,372.02,372.75,16946.0,363.271,364.1885,363.1343,363.8469,16946.0
2024-08-27 10:40:00,372.82,373.46,372.8,373.24,17913.0,363.9152,364.5399,363.8957,364.3252,17913.0
2024-08-27 10:50:00,373.12,373.34,372.76,372.93,12466.0,364.208,364.4228,363.8566,364.0226,12466.0
2024-08-27 11:00:00,372.95,373.4,372.91,372.97,15924.0,364.0421,364.4813,364.003,364.0616,15924.0
2024-08-27 11:10:00,372.85,372.98,371.89,372.14,16636.0,363.9445,364.0714,363.0074,363.2514,16636.0
2024-08-27 11:20:00,372.09,372.35,371.83,372.18,12634.0,363.2026,363.4564,362.9488,363.2905,12634.0
2024-08-27 11:30:00,372.11,372.19,371.57,372.04,12228.0,363.2221,363.3002,362.695,363.1538,12228.0
2024-08-27 11:40:00,371.94,372.16,371.79,372.0,14998.0,363.0562,363.271,362.9098,363.1148,14998.0
2024-08-27 11:50:00,372.0,372.32,371.88,372.19,15605.0,363.1148,363.4271,362.9976,363.3002,15605.0
2024-08-27 12:00:00,372.21,372.28,371.74,371.87,19570.0,363.3198,363.3881,362.861,362.9879,19570.0
2024-08-27 12:10:00,371.82,372.58,371.82,372.56,16116.0,362.9391,363.6809,362.9391,363.6614,16116.0
2024-08-27 12:20:00,372.61,372.71,372.46,372.62,8968.0,363.7102,363.8078,363.5638,363.72,8968.0
2024-08-27 12:30:00,372.6,372.6,372.25,372.29,19119.0,363.7004,363.7004,363.3588,363.3978,19119.0
2024-08-27 12:40:00,372.23,372.61,371.9,372.59,10132.0,363.3393,363.7102,363.0172,363.6907,10132.0
2024-08-27 12:50:00,372.63,372.79,372.41,372.41,9159.0,363.7297,363.8859,363.515,363.515,9159.0
2024-08-27 13:00:00,372.49,373.0,372.45,372.8,5918.0,363.5931,364.0909,363.554,363.8957,5918.0
2024-08-27 13:10:00,372.81,372.99,372.71,372.77,10213.0,363.9054,364.0811,363.8078,363.8664,10213.0
2024-08-27 13:20:00,372.7,373.58,372.7,373.58,20369.0,363.7981,364.657,363.7981,364.657,20369.0
2024-08-27 13:30:00,373.65,373.87,373.53,373.81,13360.0,364.7254,364.9401,364.6082,364.8815,13360.0
2024-08-27 13:40:00,373.8,373.86,373.39,373.49,12096.0,364.8718,364.9303,364.4716,364.5692,12096.0
2024-08-27 13:50:00,373.4,373.57,373.09,373.1,9836.0,364.4813,364.6473,364.1787,364.1885,9836.0
2024-08-27 14:00:00,373.07,373.34,372.91,373.13,17134.0,364.1592,364.4228,364.003,364.2178,17134.0
2024-08-27 14:10:00,373.12,373.23,372.77,372.9,14274.0,364.208,364.3154,363.8664,363.9933,14274.0
2024-08-27 14:20:00,372.98,373.14,372.8,373.06,11218.0,364.0714,364.2275,363.8957,364.1495,11218.0
2024-08-27 14:30:00,373.01,373.39,372.86,372.96,8636.0,364.1007,364.4716,363.9542,364.0518,8636.0
2024-08-27 14:40:00,372.99,373.15,372.9,373.1,12376.0,364.0811,364.2373,363.9933,364.1885,12376.0
2024-08-27 14:50:00,373.12,373.46,373.0,373.13,14009.0,364.208,364.5399,364.0909,364.2178,14009.0
2024-08-27 15:00:00,373.17,373.22,372.81,373.18,7300.0,364.2568,364.3056,363.9054,364.2666,7300.0
2024-08-27 15:10:00,373.18,373.3,372.78,372.83,12213.0,364.2666,364.3837,363.8761,363.925,12213.0
2024-08-27 15:20:00,372.88,372.98,372.77,372.78,10092.0,363.9738,364.0714,363.8664,363.8761,10092.0
2024-08-27 15:30:00,372.81,372.9,372.63,372.88,14651.0,363.9054,363.9933,363.7297,363.9738,14651.0
2024-08-27 15:40:00,372.93,373.28,372.85,373.03,27092.0,364.0226,364.3642,363.9445,364.1202,27092.0
2024-08-27 15:50:00,373.1,373.56,372.81,373.18,123610.0,364.1885,364.6375,363.9054,364.2666,123610.0
2024-08-28 09:30:00,373.0,373.79,371.38,372.19,96100.0,364.0909,364.862,362.5096,363.3002,96100.0
2024-08-28 09:40:00,372.19,373.48,371.93,373.48,38726.0,363.3002,364.5594,363.0464,364.5594,38726.0
2024-08-28 09:50:00,373.44,375.2,373.44,374.26,33593.0,364.5204,366.2383,364.5204,365.3208,33593.0
2024-08-28 10:00:00,374.23,375.41,373.86,375.01,46878.0,365.2915,366.4433,364.9303,366.0529,46878.0
2024-08-28 10:10:00,375.01,375.22,374.25,374.71,31407.0,366.0529,366.2579,365.311,365.76,31407.0
2024-08-28 10:20:00,374.3,374.57,373.47,374.0,21148.0,365.3598,365.6234,364.5497,365.067,21148.0
2024-08-28 10:30:00,373.67,374.17,373.39,374.0,20994.0,364.7449,365.2329,364.4716,365.067,20994.0
2024-08-28 10:40:00,374.0,374.0,373.03,373.05,23123.0,365.067,365.067,364.1202,364.1397,23123.0
2024-08-28 10:50:00,373.23,374.59,373.04,374.48,22738.0,364.3154,365.6429,364.1299,365.5355,22738.0
2024-08-28 11:00:00,374.38,374.92,374.38,374.77,50593.0,365.4379,365.965,365.4379,365.8186,50593.0
2024-08-28 11:10:00,374.68,374.8,373.34,373.38,42157.0,365.7308,365.8479,364.4228,364.4618,42157.0
2024-08-28 11:20:00,373.38,373.49,372.59,373.49,37494.0,364.4618,364.5692,363.6907,364.5692,37494.0
2024-08-28 11:30:00,373.44,373.5,372.96,373.48,10138.0,364.5204,364.5789,364.0518,364.5594,10138.0
2024-08-28 11:40:00,373.38,373.49,372.8,372.93,11832.0,364.4618,364.5692,363.8957,364.0226,11832.0
2024-08-28 11:50:00,373.0,373.05,372.5,372.99,8573.0,364.0909,364.1397,363.6028,364.0811,8573.0
2024-08-28 12:00:00,372.94,372.97,371.88,372.19,12836.0,364.0323,364.0616,362.9976,363.3002,12836.0
2024-08-28 12:10:00,372.28,372.53,372.02,372.28,10321.0,363.3881,363.6321,363.1343,363.3881,10321.0
2024-08-28 12:20:00,372.23,372.43,371.46,371.91,11422.0,363.3393,363.5345,362.5877,363.0269,11422.0
2024-08-28 12:30:00,371.97,372.06,371.33,372.06,46138.0,363.0855,363.1733,362.4608,363.1733,46138.0
2024-08-28 12:40:00,372.07,372.46,371.74,372.31,13031.0,363.1831,363.5638,362.861,363.4174,13031.0
2024-08-28 12:50:00,372.3,372.94,372.3,372.8,13813.0,363.4076,364.0323,363.4076,363.8957,13813.0
2024-08-28 13:00:00,372.81,373.18,372.62,373.04,13466.0,363.9054,364.2666,363.72,364.1299,13466.0
2024-08-28 13:10:00,372.67,372.84,372.1,372.29,5202.0,363.7688,363.9347,363.2124,363.3978,5202.0
2024-08-28 13:20:00,372.22,372.29,371.84,372.27,7440.0,363.3295,363.3978,362.9586,363.3783,7440.0
2024-08-28 13:30:00,372.3,372.69,372.27,372.34,9788.0,363.4076,363.7883,363.3783,363.4467,9788.0
2024-08-28 13:40:00,372.35,372.44,371.76,371.78,7285.0,363.4564,363.5443,362.8805,362.9,7285.0
2024-08-28 13:50:00,371.7,372.0,370.31,370.38,22051.0,362.8219,363.1148,361.4651,361.5335,22051.0
2024-08-28 14:00:00,370.41,371.07,370.2,370.91,8313.0,361.5628,362.207,361.3578,362.0508,8313.0
2024-08-28 14:10:00,371.02,371.05,370.62,370.95,9326.0,362.1582,362.1875,361.7677,362.0899,9326.0
2024-08-28 14:20:00,371.02,371.04,370.5,370.6,6916.0,362.1582,362.1777,361.6506,361.7482,6916.0
2024-08-28 14:30:00,370.58,370.65,370.42,370.61,10353.0,361.7287,361.797,361.5725,361.758,10353.0
2024-08-28 14:40:00,370.61,370.85,370.54,370.71,23881.0,361.758,361.9922,361.6896,361.8556,23881.0
2024-08-28 14:50:00,370.72,372.86,370.72,372.78,18157.0,361.8653,363.9542,361.8653,363.8761,18157.0
2024-08-28 15:00:00,372.72,373.31,372.44,372.44,32455.0,363.8176,364.3935,363.5443,363.5443,32455.0
2024-08-28 15:10:00,372.48,372.6,371.8,372.43,21228.0,363.5833,363.7004,362.9196,363.5345,21228.0
2024-08-28 15:20:00,372.56,373.3,372.39,373.25,15478.0,363.6614,364.3837,363.4955,364.3349,15478.0
2024-08-28 15:30:00,373.25,373.53,372.32,372.5,24820.0,364.3349,364.6082,363.4271,363.6028,24820.0
2024-08-28 15:40:00,372.39,373.1,372.22,372.78,26171.0,363.4955,364.1885,363.3295,363.8761,26171.0
2024-08-28 15:50:00,372.94,373.62,372.59,372.87,162599.0,364.0323,364.6961,363.6907,363.964,162599.0
2024-08-29 09:30:00,372.61,373.32,369.12,369.38,55414.0,365.9397,366.637,362.5121,362.7675,55414.0
2024-08-29 09:40:00,369.52,370.4,368.33,368.66,31628.0,362.905,363.7692,361.7363,362.0604,31628.0
2024-08-29 09:50:00,368.6,368.71,367.3,368.28,38505.0,362.0015,362.1095,360.7247,361.6872,38505.0
2024-08-29 10:00:00,368.22,369.42,368.22,368.72,80491.0,361.6283,362.8068,361.6283,362.1193,80491.0
2024-08-29 10:10:00,368.62,369.16,368.53,369.15,35556.0,362.0211,362.5514,361.9327,362.5416,35556.0
2024-08-29 10:20:00,368.9,370.0,368.85,369.5,64382.0,362.2961,363.3764,362.247,362.8853,64382.0
2024-08-29 10:30:00,369.63,370.03,369.28,369.43,30937.0,363.013,363.4059,362.6693,362.8166,30937.0
2024-08-29 10:40:00,369.2,369.39,368.25,368.25,18046.0,362.5907,362.7773,361.6577,361.6577,18046.0
2024-08-29 10:50:00,368.38,368.95,367.88,368.12,14617.0,361.7854,362.3452,361.2943,361.5301,14617.0
2024-08-29 11:00:00,368.28,368.92,368.19,368.8,14259.0,361.6872,362.3157,361.5988,362.1979,14259.0
2024-08-29 11:10:00,368.71,369.13,368.44,368.44,21814.0,362.1095,362.522,361.8443,361.8443,21814.0
2024-08-29 11:20:00,368.6,368.88,368.25,368.5,11751.0,362.0015,362.2764,361.6577,361.9032,11751.0
2024-08-29 11:30:00,368.64,368.98,368.58,368.63,11650.0,362.0407,362.3747,361.9818,362.0309,11650.0
2024-08-29 11:40:00,368.64,368.99,368.24,368.94,33631.0,362.0407,362.3845,361.6479,362.3354,33631.0
2024-08-29 11:50:00,368.91,369.63,368.67,368.97,31834.0,362.3059,363.013,362.0702,362.3648,31834.0
2024-08-29 12:00:00,368.98,369.33,368.86,369.03,12154.0,362.3747,362.7184,362.2568,362.4238,12154.0
2024-08-29 12:10:00,368.86,369.43,368.86,369.0,18016.0,362.2568,362.8166,362.2568,362.3943,18016.0
2024-08-29 12:20:00,369.03,369.68,368.9,369.48,58602.0,362.4238,363.0621,362.2961,362.8657,58602.0
2024-08-29 12:30:00,369.52,369.81,369.34,369.5,23736.0,362.905,363.1898,362.7282,362.8853,23736.0
2024-08-29 12:40:00,369.53,369.74,369.17,369.23,21720.0,362.9148,363.121,362.5613,362.6202,21720.0
2024-08-29 12:50:00,369.28,369.48,369.15,369.41,7348.0,362.6693,362.8657,362.5416,362.797,7348.0
2024-08-29 13:00:00,369.52,369.54,368.89,369.09,7990.0,362.905,362.9246,362.2863,362.4827,7990.0
2024-08-29 13:10:00,369.21,369.26,368.76,369.13,9091.0,362.6005,362.6496,362.1586,362.522,9091.0
2024-08-29 13:20:00,369.27,369.3,369.09,369.29,19232.0,362.6595,362.6889,362.4827,362.6791,19232.0
2024-08-29 13:30:00,369.28,369.32,369.1,369.22,18951.0,362.6693,362.7086,362.4925,362.6104,18951.0
2024-08-29 13:40:00,369.33,369.77,369.19,369.63,33321.0,362.7184,363.1505,362.5809,363.013,33321.0
2024-08-29 13:50:00,369.71,370.18,369.6,369.89,7446.0,363.0916,363.5532,362.9836,363.2684,7446.0
2024-08-29 14:00:00,369.85,369.98,369.3,369.94,19356.0,363.2291,363.3568,362.6889,363.3175,19356.0
2024-08-29 14:10:00,369.83,370.21,369.82,370.08,7449.0,363.2094,363.5826,363.1996,363.455,7449.0
2024-08-29 14:20:00,370.08,370.08,368.94,368.94,22532.0,363.455,363.455,362.3354,362.3354,22532.0
2024-08-29 14:30:00,368.93,369.17,367.78,367.89,25630.0,362.3256,362.5613,361.1961,361.3042,25630.0
2024-08-29 14:40:00,367.83,368.33,367.58,368.31,19171.0,361.2452,361.7363,360.9997,361.7166,19171.0
2024-08-29 14:50:00,368.36,368.66,367.58,368.35,15171.0,361.7658,362.0604,360.9997,361.7559,15171.0
2024-08-29 15:00:00,368.28,368.44,367.75,368.1,14344.0,361.6872,361.8443,361.1667,361.5104,14344.0
2024-08-29 15:10:00,368.01,368.99,367.75,368.76,14819.0,361.422,362.3845,361.1667,362.1586,14819.0
2024-08-29 15:20:00,368.84,369.4,368.57,369.3,11997.0,362.2372,362.7871,361.972,362.6889,11997.0
2024-08-29 15:30:00,369.29,369.3,368.68,368.84,12789.0,362.6791,362.6889,362.08,362.2372,12789.0
2024-08-29 15:40:00,368.79,368.95,367.21,367.63,27978.0,362.1881,362.3452,360.6363,361.0488,27978.0
2024-08-29 15:50:00,367.75,368.23,366.93,367.0,219569.0,361.1667,361.6381,360.3614,360.4301,219569.0
2024-08-30 09:30:00,369.24,370.41,368.39,368.9,46365.0,362.63,363.7791,361.7952,362.2961,46365.0
2024-08-30 09:40:00,369.0,369.15,366.82,366.94,16736.0,362.3943,362.5416,360.2533,360.3712,16736.0
2024-08-30 09:50:00,367.03,368.77,366.75,368.77,26002.0,360.4596,362.1684,360.1846,362.1684,26002.0
2024-08-30 10:00:00,368.77,368.92,367.56,367.56,41540.0,362.1684,362.3157,360.9801,360.9801,41540.0
2024-08-30 10:10:00,367.62,368.22,367.38,367.82,26779.0,361.039,361.6283,360.8033,361.2354,26779.0
2024-08-30 10:20:00,367.72,367.78,367.09,367.65,16312.0,361.1372,361.1961,360.5185,361.0685,16312.0
2024-08-30 10:30:00,367.37,367.71,367.14,367.38,64010.0,360.7935,361.1274,360.5676,360.8033,64010.0
2024-08-30 10:40:00,367.3,367.69,366.45,367.28,18094.0,360.7247,361.1077,359.8899,360.7051,18094.0
2024-08-30 10:50:00,367.41,367.41,366.62,366.79,7853.0,360.8328,360.8328,360.0569,360.2239,7853.0
2024-08-30 11:00:00,366.78,367.71,366.57,367.6,25584.0,360.214,361.1274,360.0078,361.0194,25584.0
2024-08-30 11:10:00,367.57,367.61,366.65,366.66,21792.0,360.9899,361.0292,360.0864,360.0962,21792.0
2024-08-30 11:20:00,366.65,366.65,365.47,365.81,24099.0,360.0864,360.0864,358.9275,359.2614,24099.0
2024-08-30 11:30:00,365.67,365.88,364.87,365.37,26445.0,359.1239,359.3302,358.3382,358.8293,26445.0
2024-08-30 11:40:00,365.58,366.67,365.58,366.51,9088.0,359.0355,360.106,359.0355,359.9489,9088.0
2024-08-30 11:50:00,366.35,366.83,366.35,366.65,15744.0,359.7917,360.2631,359.7917,360.0864,15744.0
2024-08-30 12:00:00,366.62,366.83,365.88,366.73,8734.0,360.0569,360.2631,359.3302,360.1649,8734.0
2024-08-30 12:10:00,366.7,366.86,366.06,366.21,11779.0,360.1355,360.2926,359.5069,359.6542,11779.0
2024-08-30 12:20:00,366.22,366.46,365.62,365.77,22728.0,359.6641,359.8998,359.0748,359.2221,22728.0
2024-08-30 12:30:00,365.73,365.73,364.98,365.43,13235.0,359.1828,359.1828,358.4463,358.8882,13235.0
2024-08-30 12:40:00,365.48,365.89,365.3,365.78,15246.0,358.9373,359.34,358.7605,359.2319,15246.0
2024-08-30 12:50:00,365.8,366.57,365.79,366.46,10541.0,359.2516,360.0078,359.2418,359.8998,10541.0
2024-08-30 13:00:00,366.4,366.87,365.91,365.95,14603.0,359.8408,360.3024,359.3596,359.3989,14603.0
2024-08-30 13:10:00,365.87,366.12,365.44,365.51,10595.0,359.3203,359.5659,358.898,358.9668,10595.0
2024-08-30 13:20:00,365.51,365.62,365.25,365.25,7502.0,358.9668,359.0748,358.7114,358.7114,7502.0
2024-08-30 13:30:00,365.36,365.7,365.34,365.58,11333.0,358.8195,359.1534,358.7998,359.0355,11333.0
2024-08-30 13:40:00,365.58,365.89,365.58,365.79,12197.0,359.0355,359.34,359.0355,359.2418,12197.0
2024-08-30 13:50:00,365.76,365.98,365.6,365.65,17537.0,359.2123,359.4284,359.0552,359.1043,17537.0
2024-08-30 14:00:00,365.66,366.33,365.4,366.31,19153.0,359.1141,359.7721,358.8587,359.7525,19153.0
2024-08-30 14:10:00,366.23,366.77,366.23,366.65,13002.0,359.6739,360.2042,359.6739,360.0864,13002.0
2024-08-30 14:20:00,366.64,366.76,366.25,366.27,13038.0,360.0765,360.1944,359.6935,359.7132,13038.0
2024-08-30 14:30:00,366.19,366.53,366.06,366.48,18457.0,359.6346,359.9685,359.5069,359.9194,18457.0
2024-08-30 14:40:00,366.41,366.6,365.95,366.18,18007.0,359.8507,360.0373,359.3989,359.6248,18007.0
2024-08-30 14:50:00,366.09,366.59,366.07,366.3,16916.0,359.5364,360.0274,359.5167,359.7426,16916.0
2024-08-30 15:00:00,366.22,366.54,366.12,366.45,20191.0,359.6641,359.9783,359.5659,359.8899,20191.0
2024-08-30 15:10:00,366.44,366.69,366.06,366.6,22021.0,359.8801,360.1256,359.5069,360.0373,22021.0
2024-08-30 15:20:00,366.62,367.32,366.61,367.26,25135.0,360.0569,360.7444,360.0471,360.6854,25135.0
2024-08-30 15:30:00,367.24,367.76,367.19,367.61,32382.0,360.6658,361.1765,360.6167,361.0292,32382.0
2024-08-30 15:40:00,367.58,367.77,367.03,367.57,85206.0,360.9997,361.1863,360.4596,360.9899,85206.0
2024-08-30 15:50:00,367.8,369.68,367.63,368.43,298622.0,361.2158,363.0621,361.0488,361.8345,298622.0
2024-09-03 09:30:00,367.9,369.35,366.71,368.78,95247.0,361.314,362.738,360.1453,362.1782,95247.0
2024-09-03 09:40:00,368.5,369.38,366.7,366.93,40352.0,361.9032,362.7675,360.1355,360.3614,40352.0
2024-09-03 09:50:00,366.85,368.6,366.27,368.37,29432.0,360.2828,362.0015,359.7132,361.7756,29432.0
2024-09-03 10:00:00,368.31,368.32,365.5,365.88,25806.0,361.7166,361.7265,358.957,359.3302,25806.0
2024-09-03 10:10:00,366.09,366.88,365.62,366.3,27177.0,359.5364,360.3122,359.0748,359.7426,27177.0
2024-09-03 10:20:00,366.54,366.8,366.02,366.52,17351.0,359.9783,360.2337,359.4676,359.9587,17351.0
2024-09-03 10:30:00,366.71,366.9,366.05,366.64,13286.0,360.1453,360.3319,359.4971,360.0765,13286.0
2024-09-03 10:40:00,366.68,367.57,366.48,367.15,11938.0,360.1158,360.9899,359.9194,360.5774,11938.0
2024-09-03 10:50:00,367.15,367.5,366.85,367.21,16145.0,360.5774,360.9211,360.2828,360.6363,16145.0
2024-09-03 11:00:00,367.18,368.62,367.17,367.96,42344.0,360.6069,362.0211,360.5971,361.3729,42344.0
2024-09-03 11:10:00,368.07,368.21,367.14,367.14,11661.0,361.4809,361.6184,360.5676,360.5676,11661.0
2024-09-03 11:20:00,367.21,367.8,366.82,367.35,25535.0,360.6363,361.2158,360.2533,360.7738,25535.0
2024-09-03 11:30:00,367.33,367.66,366.97,367.32,7304.0,360.7542,361.0783,360.4006,360.7444,7304.0
2024-09-03 11:40:00,367.45,367.85,366.95,367.23,12534.0,360.872,361.2649,360.381,360.656,12534.0
2024-09-03 11:50:00,367.16,367.51,366.94,367.15,9942.0,360.5872,360.931,360.3712,360.5774,9942.0
2024-09-03 12:00:00,367.0,367.37,366.4,366.43,12737.0,360.4301,360.7935,359.8408,359.8703,12737.0
2024-09-03 12:10:00,366.44,366.94,366.33,366.71,8033.0,359.8801,360.3712,359.7721,360.1453,8033.0
2024-09-03 12:20:00,366.7,367.08,366.1,366.4,16239.0,360.1355,360.5087,359.5462,359.8408,16239.0
2024-09-03 12:30:00,366.34,366.34,365.36,365.47,19893.0,359.7819,359.7819,358.8195,358.9275,19893.0
2024-09-03 12:40:00,365.48,365.51,364.58,364.94,25268.0,358.9373,358.9668,358.0534,358.407,25268.0
2024-09-03 12:50:00,365.02,365.16,364.81,364.84,9843.0,358.4855,358.623,358.2793,358.3088,9843.0
2024-09-03 13:00:00,364.87,365.13,364.58,365.13,11720.0,358.3382,358.5936,358.0534,358.5936,11720.0
2024-09-03 13:10:00,365.11,365.18,364.73,365.18,9926.0,358.5739,358.6427,358.2007,358.6427,9926.0
2024-09-03 13:20:00,365.23,366.19,365.17,366.19,15424.0,358.6918,359.6346,358.6329,359.6346,15424.0
2024-09-03 13:30:00,366.19,366.31,365.57,366.24,11728.0,359.6346,359.7525,359.0257,359.6837,11728.0
2024-09-03 13:40:00,366.13,366.26,365.81,366.14,5911.0,359.5757,359.7033,359.2614,359.5855,5911.0
2024-09-03 13:50:00,365.96,366.19,365.37,365.51,13515.0,359.4087,359.6346,358.8293,358.9668,13515.0
2024-09-03 14:00:00,365.54,365.54,364.71,365.05,11677.0,358.9962,358.9962,358.1811,358.515,11677.0
2024-09-03 14:10:00,365.01,365.59,364.97,365.34,12863.0,358.4757,359.0453,358.4364,358.7998,12863.0
2024-09-03 14:20:00,365.44,365.92,365.42,365.49,9289.0,358.898,359.3694,358.8784,358.9471,9289.0
2024-09-03 14:30:00,365.48,365.84,365.36,365.65,8085.0,358.9373,359.2909,358.8195,359.1043,8085.0
2024-09-03 14:40:00,365.62,365.86,365.38,365.4,11287.0,359.0748,359.3105,358.8391,358.8587,11287.0
2024-09-03 14:50:00,365.53,365.58,364.93,365.07,13009.0,358.9864,359.0355,358.3972,358.5347,13009.0
2024-09-03 15:00:00,365.19,365.34,364.92,365.03,14639.0,358.6525,358.7998,358.3873,358.4954,14639.0
2024-09-03 15:10:00,365.03,365.58,364.95,365.18,19009.0,358.4954,359.0355,358.4168,358.6427,19009.0
2024-09-03 15:20:00,365.1,365.38,365.0,365.24,13146.0,358.5641,358.8391,358.4659,358.7016,13146.0
2024-09-03 15:30:00,365.33,365.48,363.23,363.4,45116.0,358.79,358.9373,356.7276,356.8945,45116.0
2024-09-03 15:40:00,363.38,364.31,362.9,364.29,61330.0,356.8749,357.7883,356.4035,357.7686,61330.0
2024-09-03 15:50:00,364.37,364.87,363.33,364.87,164256.0,357.8472,358.3382,356.8258,358.3382,164256.0
2024-09-04 09:30:00,364.17,365.35,362.77,365.25,54695.0,357.6508,358.8096,356.2758,358.7114,54695.0
2024-09-04 09:40:00,365.57,365.57,362.65,362.88,40801.0,359.0257,359.0257,356.158,356.3839,40801.0
2024-09-04 09:50:00,362.9,365.47,362.86,365.31,51230.0,356.4035,358.9275,356.3642,358.7704,51230.0
2024-09-04 10:00:00,365.16,365.26,363.66,364.72,93287.0,358.623,358.7212,357.1499,358.1909,93287.0
2024-09-04 10:10:00,364.84,365.79,364.4,365.21,31414.0,358.3088,359.2418,357.8766,358.6721,31414.0
2024-09-04 10:20:00,365.21,365.89,364.58,365.89,51814.0,358.6721,359.34,358.0534,359.34,51814.0
2024-09-04 10:30:00,365.93,365.93,364.04,364.64,36960.0,359.3793,359.3793,357.5231,358.1123,36960.0
2024-09-04 10:40:00,364.65,364.87,363.77,364.28,24059.0,358.1222,358.3382,357.2579,357.7588,24059.0
2024-09-04 10:50:00,363.9,364.12,362.98,363.6,26738.0,357.3856,357.6017,356.4821,357.091,26738.0
2024-09-04 11:00:00,363.76,364.22,362.64,362.86,24673.0,357.2481,357.6999,356.1482,356.3642,24673.0
2024-09-04 11:10:00,362.75,363.04,362.28,362.45,20096.0,356.2562,356.541,355.7946,355.9616,20096.0
2024-09-04 11:20:00,362.59,362.75,362.05,362.55,24069.0,356.099,356.2562,355.5687,356.0598,24069.0
2024-09-04 11:30:00,362.43,362.47,361.82,362.0,15902.0,355.9419,355.9812,355.3428,355.5196,15902.0
2024-09-04 11:40:00,361.87,362.45,361.82,361.86,13214.0,355.3919,355.9616,355.3428,355.3821,13214.0
2024-09-04 11:50:00,362.1,362.13,361.5,361.5,23085.0,355.6178,355.6473,355.0286,355.0286,23085.0
2024-09-04 12:00:00,361.63,361.86,361.45,361.8,18345.0,355.1562,355.3821,354.9795,355.3232,18345.0
2024-09-04 12:10:00,361.8,361.9,361.2,361.24,14606.0,355.3232,355.4214,354.7339,354.7732,14606.0
2024-09-04 12:20:00,361.45,361.96,361.23,361.71,9143.0,354.9795,355.4803,354.7634,355.2348,9143.0
2024-09-04 12:30:00,361.65,362.15,361.65,361.84,13883.0,355.1759,355.6669,355.1759,355.3625,13883.0
2024-09-04 12:40:00,361.88,361.99,361.0,361.2,10243.0,355.4018,355.5098,354.5375,354.7339,10243.0
2024-09-04 12:50:00,361.31,361.31,360.44,360.59,10932.0,354.842,354.842,353.9875,354.1348,10932.0
2024-09-04 13:00:00,360.58,360.78,360.01,360.63,25191.0,354.125,354.3214,353.5652,354.1741,25191.0
2024-09-04 13:10:00,360.73,361.36,360.59,361.22,14839.0,354.2723,354.8911,354.1348,354.7536,14839.0
2024-09-04 13:20:00,361.1,362.8,361.1,362.77,120457.0,354.6357,356.3053,354.6357,356.2758,120457.0
2024-09-04 13:30:00,362.55,362.59,361.99,362.33,36107.0,356.0598,356.099,355.5098,355.8437,36107.0
2024-09-04 13:40:00,362.37,362.6,362.0,362.18,15599.0,355.883,356.1089,355.5196,355.6964,15599.0
2024-09-04 13:50:00,362.25,362.6,362.0,362.35,18539.0,355.7651,356.1089,355.5196,355.8633,18539.0
2024-09-04 14:00:00,362.33,362.56,362.12,362.17,15903.0,355.8437,356.0696,355.6375,355.6866,15903.0
2024-09-04 14:10:00,362.27,362.6,362.14,362.3,13279.0,355.7848,356.1089,355.6571,355.8142,13279.0
2024-09-04 14:20:00,362.35,362.7,362.16,362.27,21436.0,355.8633,356.2071,355.6767,355.7848,21436.0
2024-09-04 14:30:00,362.52,362.9,361.73,361.78,17572.0,356.0303,356.4035,355.2544,355.3035,17572.0
2024-09-04 14:40:00,361.77,362.36,361.77,362.35,8601.0,355.2937,355.8732,355.2937,355.8633,8601.0
2024-09-04 14:50:00,362.37,362.65,362.02,362.1,7861.0,355.883,356.158,355.5393,355.6178,7861.0
2024-09-04 15:00:00,362.1,362.17,361.82,362.07,15783.0,355.6178,355.6866,355.3428,355.5884,15783.0
2024-09-04 15:10:00,362.06,362.49,362.02,362.49,12860.0,355.5785,356.0008,355.5393,356.0008,12860.0
2024-09-04 15:20:00,362.49,363.36,362.48,363.29,19063.0,356.0008,356.8553,355.991,356.7865,19063.0
2024-09-04 15:30:00,363.2,363.57,362.76,363.51,18342.0,356.6981,357.0615,356.266,357.0026,18342.0
2024-09-04 15:40:00,363.51,364.96,363.51,364.68,37076.0,357.0026,358.4266,357.0026,358.1516,37076.0
2024-09-04 15:50:00,364.76,365.05,364.09,364.64,312961.0,358.2302,358.515,357.5722,358.1123,312961.0
2024-09-05 09:30:00,364.9,365.15,357.58,359.0,122922.0,358.3677,358.6132,351.1787,352.5733,122922.0
2024-09-05 09:40:00,358.9,361.65,358.89,360.22,34472.0,352.4751,355.1759,352.4653,353.7715,34472.0
2024-09-05 09:50:00,360.49,360.71,359.23,359.47,35607.0,354.0366,354.2527,352.7992,353.0349,35607.0
2024-09-05 10:00:00,359.48,362.09,359.48,361.53,35908.0,353.0447,355.608,353.0447,355.058,35908.0
2024-09-05 10:10:00,361.37,361.83,360.39,361.0,18678.0,354.9009,355.3527,353.9384,354.5375,18678.0
2024-09-05 10:20:00,361.12,362.41,360.93,361.34,26773.0,354.6554,355.9223,354.4688,354.8714,26773.0
2024-09-05 10:30:00,361.35,361.97,361.11,361.12,11914.0,354.8812,355.4901,354.6455,354.6554,11914.0
2024-09-05 10:40:00,361.01,361.2,359.9,360.31,27147.0,354.5473,354.7339,353.4572,353.8599,27147.0
2024-09-05 10:50:00,360.16,361.01,359.82,360.4,20981.0,353.7125,354.5473,353.3786,353.9483,20981.0
2024-09-05 11:00:00,360.52,360.77,359.88,360.39,29832.0,354.0661,354.3116,353.4376,353.9384,29832.0
2024-09-05 11:10:00,360.36,360.36,359.02,359.13,33291.0,353.909,353.909,352.593,352.701,33291.0
2024-09-05 11:20:00,359.2,359.78,358.79,359.03,28236.0,352.7697,353.3394,352.3671,352.6028,28236.0
2024-09-05 11:30:00,358.93,359.8,358.84,359.32,16672.0,352.5046,353.359,352.4162,352.8876,16672.0
2024-09-05 11:40:00,359.27,359.47,358.84,359.23,14581.0,352.8385,353.0349,352.4162,352.7992,14581.0
2024-09-05 11:50:00,359.11,359.33,358.79,358.86,16725.0,352.6813,352.8974,352.3671,352.4358,16725.0
2024-09-05 12:00:00,358.75,359.34,358.44,359.21,22580.0,352.3278,352.9072,352.0233,352.7796,22580.0
2024-09-05 12:10:00,359.12,359.15,358.23,358.8,12721.0,352.6912,352.7206,351.8171,352.3769,12721.0
2024-09-05 12:20:00,358.71,359.26,358.63,359.26,13206.0,352.2885,352.8287,352.2099,352.8287,13206.0
2024-09-05 12:30:00,359.14,359.84,359.0,359.73,11329.0,352.7108,353.3983,352.5733,353.2902,11329.0
2024-09-05 12:40:00,359.72,360.37,359.72,359.97,13169.0,353.2804,353.9188,353.2804,353.5259,13169.0
2024-09-05 12:50:00,359.89,360.78,359.89,360.34,11778.0,353.4474,354.3214,353.4474,353.8893,11778.0
2024-09-05 13:00:00,360.37,360.37,359.6,359.87,9820.0,353.9188,353.9188,353.1626,353.4277,9820.0
2024-09-05 13:10:00,359.85,360.19,359.51,359.83,21207.0,353.4081,353.742,353.0742,353.3885,21207.0
2024-09-05 13:20:00,359.71,360.02,359.42,359.56,42177.0,353.2706,353.5751,352.9858,353.1233,42177.0
2024-09-05 13:30:00,359.53,360.31,359.28,360.1,15365.0,353.0938,353.8599,352.8483,353.6536,15365.0
2024-09-05 13:40:00,359.97,361.09,359.87,360.83,16822.0,353.5259,354.6259,353.4277,354.3706,16822.0
2024-09-05 13:50:00,360.75,361.24,360.63,361.06,18596.0,354.292,354.7732,354.1741,354.5964,18596.0
2024-09-05 14:00:00,361.2,361.55,360.96,361.31,12621.0,354.7339,355.0777,354.4982,354.842,12621.0
2024-09-05 14:10:00,361.55,361.71,361.28,361.68,18536.0,355.0777,355.2348,354.8125,355.2053,18536.0
2024-09-05 14:20:00,361.59,361.6,361.17,361.17,18672.0,355.1169,355.1268,354.7045,354.7045,18672.0
2024-09-05 14:30:00,361.28,361.8,361.18,361.55,17730.0,354.8125,355.3232,354.7143,355.0777,17730.0
2024-09-05 14:40:00,361.61,361.9,361.35,361.89,16986.0,355.1366,355.4214,354.8812,355.4116,16986.0
2024-09-05 14:50:00,361.8,362.11,361.14,361.14,14274.0,355.3232,355.6276,354.675,354.675,14274.0
2024-09-05 15:00:00,361.12,361.4,360.91,361.02,17258.0,354.6554,354.9303,354.4491,354.5572,17258.0
2024-09-05 15:10:00,360.91,361.02,359.93,360.06,38210.0,354.4491,354.5572,353.4867,353.6143,38210.0
2024-09-05 15:20:00,360.06,360.54,359.69,360.54,19802.0,353.6143,354.0857,353.251,354.0857,19802.0
2024-09-05 15:30:00,360.53,361.71,360.52,361.06,25008.0,354.0759,355.2348,354.0661,354.5964,25008.0
2024-09-05 15:40:00,360.97,361.04,360.36,361.04,29260.0,354.508,354.5768,353.909,354.5768,29260.0
2024-09-05 15:50:00,360.96,361.87,360.55,361.77,187551.0,354.4982,355.3919,354.0956,355.2937,187551.0
2024-09-06 09:30:00,362.92,365.26,362.0,364.23,53122.0,356.4231,358.7212,355.5196,357.7097,53122.0
2024-09-06 09:40:00,364.19,364.74,363.56,364.09,25228.0,357.6704,358.2106,357.0517,357.5722,25228.0
2024-09-06 09:50:00,364.1,365.44,363.27,363.63,39847.0,357.582,358.898,356.7669,357.1204,39847.0
2024-09-06 10:00:00,363.63,364.05,362.59,363.22,55294.0,357.1204,357.5329,356.099,356.7178,55294.0
2024-09-06 10:10:00,363.15,363.93,363.05,363.45,35984.0,356.649,357.4151,356.5508,356.9437,35984.0
2024-09-06 10:20:00,363.59,363.64,361.59,361.82,18051.0,357.0811,357.1302,355.1169,355.3428,18051.0
2024-09-06 10:30:00,361.93,362.17,361.04,361.8,30685.0,355.4509,355.6866,354.5768,355.3232,30685.0
2024-09-06 10:40:00,361.78,361.9,360.77,361.27,14173.0,355.3035,355.4214,354.3116,354.8027,14173.0
2024-09-06 10:50:00,361.28,361.55,360.94,361.06,18731.0,354.8125,355.0777,354.4786,354.5964,18731.0
2024-09-06 11:00:00,361.14,364.1,360.83,361.1,51415.0,354.675,357.582,354.3706,354.6357,51415.0
2024-09-06 11:10:00,361.33,361.86,359.66,360.11,17065.0,354.8616,355.3821,353.2215,353.6634,17065.0
2024-09-06 11:20:00,360.13,360.33,359.6,360.11,10287.0,353.6831,353.8795,353.1626,353.6634,10287.0
2024-09-06 11:30:00,360.0,360.76,359.67,360.14,12185.0,353.5554,354.3018,353.2313,353.6929,12185.0
2024-09-06 11:40:00,360.0,360.17,359.42,360.06,11547.0,353.5554,353.7224,352.9858,353.6143,11547.0
2024-09-06 11:50:00,360.15,360.52,359.71,360.37,14737.0,353.7027,354.0661,353.2706,353.9188,14737.0
2024-09-06 12:00:00,360.22,360.97,359.92,360.74,10829.0,353.7715,354.508,353.4768,354.2822,10829.0
2024-09-06 12:10:00,360.6,361.09,360.17,360.17,5955.0,354.1447,354.6259,353.7224,353.7224,5955.0
2024-09-06 12:20:00,360.42,360.94,360.29,360.31,11700.0,353.9679,354.4786,353.8402,353.8599,11700.0
2024-09-06 12:30:00,360.34,361.18,360.29,360.62,9353.0,353.8893,354.7143,353.8402,354.1643,9353.0
2024-09-06 12:40:00,360.49,361.26,360.39,360.79,10167.0,354.0366,354.7929,353.9384,354.3313,10167.0
2024-09-06 12:50:00,360.88,361.41,360.52,361.41,13795.0,354.4197,354.9402,354.0661,354.9402,13795.0
2024-09-06 13:00:00,361.18,361.51,360.81,361.49,11493.0,354.7143,355.0384,354.3509,355.0187,11493.0
2024-09-06 13:10:00,361.5,361.98,361.17,361.29,18792.0,355.0286,355.5,354.7045,354.8223,18792.0
2024-09-06 13:20:00,361.28,362.09,361.15,361.52,10592.0,354.8125,355.608,354.6848,355.0482,10592.0
2024-09-06 13:30:00,361.52,361.62,360.9,361.08,6762.0,355.0482,355.1464,354.4393,354.6161,6762.0
2024-09-06 13:40:00,360.96,361.35,360.78,360.89,23449.0,354.4982,354.8812,354.3214,354.4295,23449.0
2024-09-06 13:50:00,360.87,361.88,360.87,361.4,8568.0,354.4098,355.4018,354.4098,354.9303,8568.0
2024-09-06 14:00:00,361.45,361.47,360.53,360.74,5894.0,354.9795,354.9991,354.0759,354.2822,5894.0
2024-09-06 14:10:00,360.74,361.21,360.61,360.69,10457.0,354.2822,354.7438,354.1545,354.2331,10457.0
2024-09-06 14:20:00,360.89,361.03,360.36,361.03,12354.0,354.4295,354.567,353.909,354.567,12354.0
2024-09-06 14:30:00,360.93,361.09,360.08,360.34,11660.0,354.4688,354.6259,353.634,353.8893,11660.0
2024-09-06 14:40:00,360.44,360.69,360.21,360.68,10852.0,353.9875,354.2331,353.7617,354.2232,10852.0
2024-09-06 14:50:00,360.75,361.42,360.62,361.22,14113.0,354.292,354.95,354.1643,354.7536,14113.0
2024-09-06 15:00:00,361.21,361.62,361.17,361.55,21434.0,354.7438,355.1464,354.7045,355.0777,21434.0
2024-09-06 15:10:00,361.55,361.71,361.12,361.22,18901.0,355.0777,355.2348,354.6554,354.7536,18901.0
2024-09-06 15:20:00,361.19,362.13,361.15,361.7,35323.0,354.7241,355.6473,354.6848,355.225,35323.0
2024-09-06 15:30:00,361.58,361.6,360.2,360.25,21533.0,355.1071,355.1268,353.7518,353.8009,21533.0
2024-09-06 15:40:00,360.31,361.32,360.1,361.16,27396.0,353.8599,354.8518,353.6536,354.6946,27396.0
2024-09-06 15:50:00,361.11,361.23,359.56,360.25,130079.0,354.6455,354.7634,353.1233,353.8009,130079.0
2024-09-09 09:30:00,362.76,362.92,360.51,361.17,81543.0,356.266,356.4231,354.0563,354.7045,81543.0
2024-09-09 09:40:00,361.25,361.31,360.03,360.9,35797.0,354.783,354.842,353.5849,354.4393,35797.0
2024-09-09 09:50:00,360.91,362.44,360.78,361.97,30562.0,354.4491,355.9517,354.3214,355.4901,30562.0
2024-09-09 10:00:00,362.22,363.72,361.79,363.41,29627.0,355.7357,357.2088,355.3134,356.9044,29627.0
2024-09-09 10:10:00,363.69,364.05,363.41,363.8,22281.0,357.1794,357.5329,356.9044,357.2874,22281.0
2024-09-09 10:20:00,363.92,364.37,363.35,363.35,31147.0,357.4052,357.8472,356.8454,356.8454,31147.0
2024-09-09 10:30:00,363.46,363.63,362.75,363.24,25220.0,356.9535,357.1204,356.2562,356.7374,25220.0
2024-09-09 10:40:00,363.19,363.2,362.67,363.01,13783.0,356.6883,356.6981,356.1776,356.5115,13783.0
2024-09-09 10:50:00,362.86,364.23,362.86,363.96,17290.0,356.3642,357.7097,356.3642,357.4445,17290.0
2024-09-09 11:00:00,363.96,364.61,363.85,364.4,19133.0,357.4445,358.0829,357.3365,357.8766,19133.0
2024-09-09 11:10:00,364.36,364.42,363.11,363.11,20296.0,357.8374,357.8963,356.6097,356.6097,20296.0
2024-09-09 11:20:00,363.26,364.0,363.26,363.91,16202.0,356.7571,357.4838,356.7571,357.3954,16202.0
2024-09-09 11:30:00,364.0,365.18,363.99,365.11,28489.0,357.4838,358.6427,357.474,358.5739,28489.0
2024-09-09 11:40:00,365.11,366.15,364.99,365.92,22889.0,358.5739,359.5953,358.4561,359.3694,22889.0
2024-09-09 11:50:00,366.07,366.15,365.35,365.73,19902.0,359.5167,359.5953,358.8096,359.1828,19902.0
2024-09-09 12:00:00,365.68,366.06,365.55,365.74,14184.0,359.1337,359.5069,359.0061,359.1927,14184.0
2024-09-09 12:10:00,365.9,366.16,365.55,365.66,25419.0,359.3498,359.6051,359.0061,359.1141,25419.0
2024-09-09 12:20:00,365.73,365.93,365.46,365.7,25416.0,359.1828,359.3793,358.9177,359.1534,25416.0
2024-09-09 12:30:00,365.67,365.7,364.92,365.01,18787.0,359.1239,359.1534,358.3873,358.4757,18787.0
2024-09-09 12:40:00,365.1,365.23,364.72,364.72,13845.0,358.5641,358.6918,358.1909,358.1909,13845.0
2024-09-09 12:50:00,364.73,365.05,364.64,364.99,14318.0,358.2007,358.515,358.1123,358.4561,14318.0
2024-09-09 13:00:00,364.92,364.99,364.75,364.84,10386.0,358.3873,358.4561,358.2204,358.3088,10386.0
2024-09-09 13:10:00,364.86,364.87,364.43,364.67,23291.0,358.3284,358.3382,357.9061,358.1418,23291.0
2024-09-09 13:20:00,364.61,364.86,364.54,364.75,14384.0,358.0829,358.3284,358.0141,358.2204,14384.0
2024-09-09 13:30:00,364.74,364.94,364.27,364.94,16029.0,358.2106,358.407,357.749,358.407,16029.0
2024-09-09 13:40:00,364.95,365.09,364.22,364.69,31713.0,358.4168,358.5543,357.6999,358.1615,31713.0
2024-09-09 13:50:00,364.64,364.64,363.85,363.85,13097.0,358.1123,358.1123,357.3365,357.3365,13097.0
2024-09-09 14:00:00,363.84,364.13,363.55,363.55,12848.0,357.3267,357.6115,357.0419,357.0419,12848.0
2024-09-09 14:10:00,363.63,364.24,363.62,364.22,16009.0,357.1204,357.7195,357.1106,357.6999,16009.0
2024-09-09 14:20:00,364.2,364.44,364.0,364.02,11743.0,357.6802,357.9159,357.4838,357.5034,11743.0
2024-09-09 14:30:00,364.11,364.24,363.74,363.84,15480.0,357.5918,357.7195,357.2285,357.3267,15480.0
2024-09-09 14:40:00,363.84,364.64,363.83,364.4,13341.0,357.3267,358.1123,357.3168,357.8766,13341.0
2024-09-09 14:50:00,364.4,364.56,364.2,364.34,11611.0,357.8766,358.0338,357.6802,357.8177,11611.0
2024-09-09 15:00:00,364.27,364.45,363.96,364.41,14772.0,357.749,357.9257,357.4445,357.8865,14772.0
2024-09-09 15:10:00,364.4,364.47,364.0,364.01,19846.0,357.8766,357.9454,357.4838,357.4936,19846.0
2024-09-09 15:20:00,363.99,364.79,363.85,364.76,16076.0,357.474,358.2597,357.3365,358.2302,16076.0
2024-09-09 15:30:00,364.78,365.03,364.4,364.61,22155.0,358.2498,358.4954,357.8766,358.0829,22155.0
2024-09-09 15:40:00,364.65,365.29,364.57,364.66,32249.0,358.1222,358.7507,358.0436,358.132,32249.0
2024-09-09 15:50:00,364.7,365.66,364.58,365.4,128274.0,358.1713,359.1141,358.0534,358.8587,128274.0
2024-09-10 09:30:00,365.7,365.91,362.48,365.04,51867.0,359.1534,359.3596,355.991,358.5052,51867.0
2024-09-10 09:40:00,365.0,366.16,364.89,365.76,25791.0,358.4659,359.6051,358.3579,359.2123,25791.0
2024-09-10 09:50:00,365.72,367.1,365.61,366.17,22435.0,359.173,360.5283,359.065,359.615,22435.0
2024-09-10 10:00:00,366.21,366.39,364.24,365.21,17088.0,359.6542,359.831,357.7195,358.6721,17088.0
2024-09-10 10:10:00,365.24,365.24,363.54,364.85,19772.0,358.7016,358.7016,357.032,358.3186,19772.0
2024-09-10 10:20:00,364.98,365.87,364.25,365.83,10096.0,358.4463,359.3203,357.7293,359.281,10096.0
2024-09-10 10:30:00,365.58,366.19,365.1,366.19,19774.0,359.0355,359.6346,358.5641,359.6346,19774.0
2024-09-10 10:40:00,366.28,367.33,366.13,367.32,12619.0,359.723,360.7542,359.5757,360.7444,12619.0
2024-09-10 10:50:00,367.26,367.47,366.8,367.47,16380.0,360.6854,360.8917,360.2337,360.8917,16380.0
2024-09-10 11:00:00,367.32,368.88,367.21,368.88,25419.0,360.7444,362.2764,360.6363,362.2764,25419.0
2024-09-10 11:10:00,368.99,369.51,368.81,369.13,13176.0,362.3845,362.8952,362.2077,362.522,13176.0
2024-09-10 11:20:00,369.13,370.12,369.03,369.78,19154.0,362.522,363.4942,362.4238,363.1603,19154.0
2024-09-10 11:30:00,369.75,369.83,368.48,368.54,17622.0,363.1309,363.2094,361.8836,361.9425,17622.0
2024-09-10 11:40:00,368.49,368.81,368.11,368.22,14453.0,361.8934,362.2077,361.5202,361.6283,14453.0
2024-09-10 11:50:00,368.29,368.29,367.5,367.59,11879.0,361.697,361.697,360.9211,361.0095,11879.0
2024-09-10 12:00:00,367.66,367.91,366.93,367.13,19902.0,361.0783,361.3238,360.3614,360.5578,19902.0
2024-09-10 12:10:00,367.23,367.59,366.92,367.43,15888.0,360.656,361.0095,360.3515,360.8524,15888.0
2024-09-10 12:20:00,367.52,367.95,367.37,367.72,12439.0,360.9408,361.3631,360.7935,361.1372,12439.0
2024-09-10 12:30:00,367.61,368.45,367.42,368.03,11062.0,361.0292,361.8541,360.8426,361.4417,11062.0
2024-09-10 12:40:00,368.03,368.59,368.01,368.59,13507.0,361.4417,361.9916,361.422,361.9916,13507.0
2024-09-10 12:50:00,368.59,369.22,368.58,368.81,11026.0,361.9916,362.6104,361.9818,362.2077,11026.0
2024-09-10 13:00:00,368.7,369.42,368.62,369.42,14685.0,362.0997,362.8068,362.0211,362.8068,14685.0
2024-09-10 13:10:00,369.32,369.77,369.28,369.44,11885.0,362.7086,363.1505,362.6693,362.8264,11885.0
2024-09-10 13:20:00,369.4,369.68,369.05,369.21,13939.0,362.7871,363.0621,362.4434,362.6005,13939.0
2024-09-10 13:30:00,369.05,369.58,369.05,369.58,14090.0,362.4434,362.9639,362.4434,362.9639,14090.0
2024-09-10 13:40:00,369.57,369.84,369.08,369.15,19757.0,362.9541,363.2193,362.4729,362.5416,19757.0
2024-09-10 13:50:00,369.21,369.51,369.02,369.44,9552.0,362.6005,362.8952,362.4139,362.8264,9552.0
2024-09-10 14:00:00,369.52,370.36,369.52,370.19,39811.0,362.905,363.73,362.905,363.563,39811.0
2024-09-10 14:10:00,370.24,370.31,369.63,370.25,12869.0,363.6121,363.6808,363.013,363.6219,12869.0
2024-09-10 14:20:00,370.27,370.37,369.69,370.31,36870.0,363.6416,363.7398,363.0719,363.6808,36870.0
2024-09-10 14:30:00,370.44,370.96,370.24,370.95,16904.0,363.8085,364.3192,363.6121,364.3094,16904.0
2024-09-10 14:40:00,370.88,371.0,370.57,370.9,16246.0,364.2406,364.3585,363.9362,364.2603,16246.0
2024-09-10 14:50:00,370.86,371.56,370.81,371.44,36822.0,364.221,364.9085,364.1719,364.7906,36822.0
2024-09-10 15:00:00,371.4,371.5,370.59,370.95,21581.0,364.7513,364.8495,363.9558,364.3094,21581.0
2024-09-10 15:10:00,370.9,371.2,370.56,371.16,32615.0,364.2603,364.5549,363.9264,364.5156,32615.0
2024-09-10 15:20:00,371.11,371.4,370.93,371.04,24253.0,364.4665,364.7513,364.2897,364.3978,24253.0
2024-09-10 15:30:00,371.01,371.04,370.41,370.57,28508.0,364.3683,364.3978,363.7791,363.9362,28508.0
2024-09-10 15:40:00,370.52,371.31,370.25,370.87,43929.0,363.8871,364.6629,363.6219,364.2308,43929.0
2024-09-10 15:50:00,370.81,371.34,370.69,370.86,135337.0,364.1719,364.6924,364.054,364.221,135337.0
2024-09-11 09:30:00,369.55,369.55,366.62,366.96,80943.0,362.9345,362.9345,360.0569,360.3908,80943.0
2024-09-11 09:40:00,366.93,367.2,364.37,364.69,46820.0,360.3614,360.6265,357.8472,358.1615,46820.0
2024-09-11 09:50:00,364.47,364.86,362.87,364.0,49374.0,357.9454,358.3284,356.374,357.4838,49374.0
2024-09-11 10:00:00,363.98,364.63,363.2,363.42,31756.0,357.4642,358.1025,356.6981,356.9142,31756.0
2024-09-11 10:10:00,363.23,363.49,362.14,362.76,27830.0,356.7276,356.9829,355.6571,356.266,27830.0
2024-09-11 10:20:00,362.65,363.62,362.29,362.93,49933.0,356.158,357.1106,355.8044,356.433,49933.0
2024-09-11 10:30:00,362.99,364.25,362.54,364.25,43422.0,356.4919,357.7293,356.0499,357.7293,43422.0
2024-09-11 10:40:00,364.25,364.56,363.65,364.15,24505.0,357.7293,358.0338,357.1401,357.6311,24505.0
2024-09-11 10:50:00,364.24,364.51,363.67,364.27,25456.0,357.7195,357.9847,357.1597,357.749,25456.0
2024-09-11 11:00:00,364.28,364.59,363.41,364.21,32807.0,357.7588,358.0632,356.9044,357.69,32807.0
2024-09-11 11:10:00,364.01,364.65,363.87,364.05,19989.0,357.4936,358.1222,357.3561,357.5329,19989.0
2024-09-11 11:20:00,364.19,364.26,363.59,363.88,16275.0,357.6704,357.7392,357.0811,357.366,16275.0
2024-09-11 11:30:00,364.03,364.99,363.9,364.93,10803.0,357.5133,358.4561,357.3856,358.3972,10803.0
2024-09-11 11:40:00,364.86,365.24,364.62,364.62,21965.0,358.3284,358.7016,358.0927,358.0927,21965.0
2024-09-11 11:50:00,364.8,364.8,363.05,364.23,14559.0,358.2695,358.2695,356.5508,357.7097,14559.0
2024-09-11 12:00:00,364.32,365.28,364.27,364.51,41896.0,357.7981,358.7409,357.749,357.9847,41896.0
2024-09-11 12:10:00,364.77,365.01,364.21,364.85,10443.0,358.24,358.4757,357.69,358.3186,10443.0
2024-09-11 12:20:00,364.95,366.0,364.55,365.6,89608.0,358.4168,359.448,358.024,359.0552,89608.0
2024-09-11 12:30:00,365.72,366.02,365.07,366.02,51865.0,359.173,359.4676,358.5347,359.4676,51865.0
2024-09-11 12:40:00,365.95,366.23,365.68,366.1,34205.0,359.3989,359.6739,359.1337,359.5462,34205.0
2024-09-11 12:50:00,366.1,366.66,366.1,366.59,12972.0,359.5462,360.0962,359.5462,360.0274,12972.0
2024-09-11 13:00:00,366.68,368.19,366.68,367.85,14530.0,360.1158,361.5988,360.1158,361.2649,14530.0
2024-09-11 13:10:00,368.0,368.24,367.25,367.4,20671.0,361.4122,361.6479,360.6756,360.8229,20671.0
2024-09-11 13:20:00,367.25,367.56,366.98,367.35,14522.0,360.6756,360.9801,360.4105,360.7738,14522.0
2024-09-11 13:30:00,367.49,367.96,367.25,367.91,18673.0,360.9113,361.3729,360.6756,361.3238,18673.0
2024-09-11 13:40:00,368.04,369.06,368.0,368.96,19061.0,361.4515,362.4532,361.4122,362.355,19061.0
2024-09-11 13:50:00,369.04,369.05,367.97,368.2,17076.0,362.4336,362.4434,361.3827,361.6086,17076.0
2024-09-11 14:00:00,368.19,368.69,368.1,368.49,13998.0,361.5988,362.0898,361.5104,361.8934,13998.0
2024-09-11 14:10:00,368.47,368.7,368.15,368.28,14902.0,361.8738,362.0997,361.5595,361.6872,14902.0
2024-09-11 14:20:00,368.19,368.8,368.15,368.57,14886.0,361.5988,362.1979,361.5595,361.972,14886.0
2024-09-11 14:30:00,368.66,369.21,368.5,369.12,16585.0,362.0604,362.6005,361.9032,362.5121,16585.0
2024-09-11 14:40:00,369.3,369.9,369.16,369.39,14001.0,362.6889,363.2782,362.5514,362.7773,14001.0
2024-09-11 14:50:00,369.24,369.31,368.46,368.68,6721.0,362.63,362.6987,361.864,362.08,6721.0
2024-09-11 15:00:00,368.55,369.38,368.54,369.22,20890.0,361.9524,362.7675,361.9425,362.6104,20890.0
2024-09-11 15:10:00,369.28,369.66,369.1,369.53,19779.0,362.6693,363.0425,362.4925,362.9148,19779.0
2024-09-11 15:20:00,369.45,370.15,369.38,370.07,29339.0,362.8362,363.5237,362.7675,363.4451,29339.0
2024-09-11 15:30:00,370.08,370.22,369.35,369.35,17306.0,363.455,363.5925,362.738,362.738,17306.0
2024-09-11 15:40:00,369.34,369.96,368.81,369.93,36194.0,362.7282,363.3371,362.2077,363.3076,36194.0
2024-09-11 15:50:00,369.81,371.21,369.48,370.18,156952.0,363.1898,364.5647,362.8657,363.5532,156952.0
2024-09-12 09:30:00,371.94,374.28,371.16,372.72,148856.0,365.2817,367.5798,364.5156,366.0477,148856.0
2024-09-12 09:40:00,372.75,373.69,372.07,372.29,28742.0,366.0772,367.0003,365.4093,365.6254,28742.0
2024-09-12 09:50:00,372.41,373.43,371.74,372.39,32207.0,365.7433,366.745,365.0852,365.7236,32207.0
2024-09-12 10:00:00,372.41,372.41,371.09,371.5,25579.0,365.7433,365.7433,364.4469,364.8495,25579.0
2024-09-12 10:10:00,371.63,372.83,371.36,372.71,20177.0,364.9772,366.1557,364.712,366.0379,20177.0
2024-09-12 10:20:00,372.96,372.96,372.17,372.62,23986.0,366.2834,366.2834,365.5075,365.9495,23986.0
2024-09-12 10:30:00,372.61,373.22,372.29,372.78,13080.0,365.9397,366.5388,365.6254,366.1066,13080.0
2024-09-12 10:40:00,372.81,373.6,372.53,373.45,15265.0,366.1361,366.9119,365.8611,366.7646,15265.0
2024-09-12 10:50:00,373.36,373.6,371.52,371.63,27267.0,366.6762,366.9119,364.8692,364.9772,27267.0
2024-09-12 11:00:00,371.3,372.19,371.24,371.84,67094.0,364.6531,365.5272,364.5942,365.1835,67094.0
2024-09-12 11:10:00,371.62,372.26,371.25,371.5,18804.0,364.9674,365.5959,364.604,364.8495,18804.0
2024-09-12 11:20:00,371.5,371.82,371.34,371.45,18337.0,364.8495,365.1638,364.6924,364.8004,18337.0
2024-09-12 11:30:00,371.42,372.54,371.21,372.32,10897.0,364.771,365.8709,364.5647,365.6549,10897.0
2024-09-12 11:40:00,372.28,372.52,371.96,372.03,9244.0,365.6156,365.8513,365.3013,365.3701,9244.0
2024-09-12 11:50:00,372.08,372.08,371.3,371.6,11988.0,365.4192,365.4192,364.6531,364.9478,11988.0
2024-09-12 12:00:00,371.55,371.95,371.54,371.78,8432.0,364.8986,365.2915,364.8888,365.1245,8432.0
2024-09-12 12:10:00,371.72,371.73,371.08,371.31,11800.0,365.0656,365.0754,364.4371,364.6629,11800.0
2024-09-12 12:20:00,371.25,371.47,370.56,370.77,8064.0,364.604,364.8201,363.9264,364.1326,8064.0
2024-09-12 12:30:00,370.67,371.39,370.67,371.09,11162.0,364.0344,364.7415,364.0344,364.4469,11162.0
2024-09-12 12:40:00,371.02,371.65,371.02,371.54,4586.0,364.3781,364.9969,364.3781,364.8888,4586.0
2024-09-12 12:50:00,371.63,372.78,371.63,372.76,14664.0,364.9772,366.1066,364.9772,366.087,14664.0
2024-09-12 13:00:00,372.73,373.13,372.54,373.05,7174.0,366.0575,366.4504,365.8709,366.3718,7174.0
2024-09-12 13:10:00,373.04,373.23,372.75,373.15,8653.0,366.362,366.5486,366.0772,366.47,8653.0
2024-09-12 13:20:00,373.11,373.5,372.96,373.39,7469.0,366.4307,366.8137,366.2834,366.7057,7469.0
2024-09-12 13:30:00,373.49,373.73,373.45,373.71,9595.0,366.8039,367.0396,366.7646,367.02,9595.0
2024-09-12 13:40:00,373.66,374.25,373.65,374.1,11681.0,366.9709,367.5503,366.9611,367.403,11681.0
2024-09-12 13:50:00,374.04,374.76,374.04,374.69,26220.0,367.3441,368.0512,367.3441,367.9824,26220.0
2024-09-12 14:00:00,374.67,374.8,373.86,373.86,15431.0,367.9628,368.0905,367.1673,367.1673,15431.0
2024-09-12 14:10:00,374.06,374.23,373.52,373.69,15016.0,367.3637,367.5307,366.8334,367.0003,15016.0
2024-09-12 14:20:00,373.57,374.2,373.42,374.2,20431.0,366.8825,367.5012,366.7352,367.5012,20431.0
2024-09-12 14:30:00,374.16,374.59,374.07,374.34,12256.0,367.4619,367.8842,367.3735,367.6387,12256.0
2024-09-12 14:40:00,374.34,374.45,373.87,373.87,13018.0,367.6387,367.7467,367.1771,367.1771,13018.0
2024-09-12 14:50:00,373.89,373.89,372.3,373.71,14545.0,367.1968,367.1968,365.6352,367.02,14545.0
2024-09-12 15:00:00,373.71,373.82,373.33,373.76,8476.0,367.02,367.128,366.6468,367.0691,8476.0
2024-09-12 15:10:00,373.7,374.19,373.64,374.06,9249.0,367.0102,367.4914,366.9512,367.3637,9249.0
2024-09-12 15:20:00,373.92,374.29,373.92,374.18,11238.0,367.2262,367.5896,367.2262,367.4816,11238.0
2024-09-12 15:30:00,374.07,374.8,373.98,374.74,25706.0,367.3735,368.0905,367.2851,368.0315,25706.0
2024-09-12 15:40:00,374.65,374.99,374.17,374.25,34090.0,367.9432,368.2771,367.4717,367.5503,34090.0
2024-09-12 15:50:00,374.0,374.96,374.0,374.5,211225.0,367.3048,368.2476,367.3048,367.7958,211225.0
2024-09-13 09:30:00,375.56,378.18,375.51,376.37,71874.0,368.8369,371.41,368.7878,369.6324,71874.0
2024-09-13 09:40:00,376.08,378.47,375.55,378.47,23387.0,369.3476,371.6948,368.827,371.6948,23387.0
2024-09-13 09:50:00,378.33,379.4,377.36,378.39,84166.0,371.5573,372.6081,370.6046,371.6162,84166.0
2024-09-13 10:00:00,378.86,379.0,377.35,378.82,31293.0,372.0778,372.2153,370.5948,372.0385,31293.0
2024-09-13 10:10:00,378.99,379.73,378.81,379.58,52756.0,372.2055,372.9322,372.0287,372.7849,52756.0
2024-09-13 10:20:00,379.59,380.87,379.28,380.2,61821.0,372.7947,374.0518,372.4903,373.3938,61821.0
2024-09-13 10:30:00,380.18,380.64,379.68,380.64,26424.0,373.3742,373.8259,372.8831,373.8259,26424.0
2024-09-13 10:40:00,380.77,381.3,380.4,380.55,29656.0,373.9536,374.4741,373.5902,373.7375,29656.0
2024-09-13 10:50:00,380.58,380.93,380.11,380.53,19717.0,373.767,374.1107,373.3054,373.7179,19717.0
2024-09-13 11:00:00,380.41,380.49,379.4,379.4,25430.0,373.6,373.6786,372.6081,372.6081,25430.0
2024-09-13 11:10:00,379.63,380.0,379.33,379.85,16531.0,372.834,373.1974,372.5394,373.0501,16531.0
2024-09-13 11:20:00,379.59,380.25,379.37,379.79,18061.0,372.7947,373.4429,372.5787,372.9911,18061.0
2024-09-13 11:30:00,379.75,380.71,379.59,380.68,22364.0,372.9519,373.8947,372.7947,373.8652,22364.0
2024-09-13 11:40:00,380.66,381.5,380.58,380.83,38807.0,373.8456,374.6705,373.767,374.0125,38807.0
2024-09-13 11:50:00,380.94,381.94,380.71,381.58,67633.0,374.1206,375.1026,373.8947,374.7491,67633.0
2024-09-13 12:00:00,381.67,381.97,381.3,381.8,17248.0,374.8375,375.1321,374.4741,374.9652,17248.0
2024-09-13 12:10:00,382.0,382.0,381.09,381.72,19799.0,375.1616,375.1616,374.2679,374.8866,19799.0
2024-09-13 12:20:00,381.69,381.69,380.55,380.69,24711.0,374.8571,374.8571,373.7375,373.875,24711.0
2024-09-13 12:30:00,380.67,381.04,380.26,380.81,14832.0,373.8554,374.2188,373.4527,373.9929,14832.0
2024-09-13 12:40:00,380.81,381.39,380.79,380.94,13167.0,373.9929,374.5625,373.9732,374.1206,13167.0
2024-09-13 12:50:00,380.64,380.83,380.35,380.35,8977.0,373.8259,374.0125,373.5411,373.5411,8977.0
2024-09-13 13:00:00,380.44,380.91,380.44,380.74,6292.0,373.6295,374.0911,373.6295,373.9241,6292.0
2024-09-13 13:10:00,380.85,381.31,380.84,381.26,8938.0,374.0322,374.4839,374.0223,374.4348,8938.0
2024-09-13 13:20:00,381.13,381.28,380.7,381.21,10055.0,374.3072,374.4545,373.8848,374.3857,10055.0
2024-09-13 13:30:00,381.11,381.54,380.96,381.42,23647.0,374.2875,374.7098,374.1402,374.592,23647.0
2024-09-13 13:40:00,381.44,381.55,380.92,380.93,8132.0,374.6116,374.7196,374.1009,374.1107,8132.0
2024-09-13 13:50:00,380.93,381.25,380.52,380.56,18264.0,374.1107,374.425,373.7081,373.7474,18264.0
2024-09-13 14:00:00,380.34,381.0,379.72,380.99,21181.0,373.5313,374.1795,372.9224,374.1697,21181.0
2024-09-13 14:10:00,380.8,381.04,380.48,380.55,9448.0,373.9831,374.2188,373.6688,373.7375,9448.0
2024-09-13 14:20:00,380.64,380.65,379.84,380.23,17921.0,373.8259,373.8357,373.0402,373.4233,17921.0
2024-09-13 14:30:00,380.0,380.33,379.93,380.18,14413.0,373.1974,373.5215,373.1286,373.3742,14413.0
2024-09-13 14:40:00,380.13,380.64,380.1,380.28,12078.0,373.3251,373.8259,373.2956,373.4724,12078.0
2024-09-13 14:50:00,380.28,380.32,379.89,380.13,8465.0,373.4724,373.5117,373.0893,373.3251,8465.0
2024-09-13 15:00:00,380.11,380.43,379.83,380.0,16957.0,373.3054,373.6197,373.0304,373.1974,16957.0
2024-09-13 15:10:00,379.95,380.55,379.61,380.44,16276.0,373.1483,373.7375,372.8144,373.6295,16276.0
2024-09-13 15:20:00,380.4,380.51,380.04,380.38,12895.0,373.5902,373.6982,373.2367,373.5706,12895.0
2024-09-13 15:30:00,380.38,380.8,379.94,379.98,26618.0,373.5706,373.9831,373.1385,373.1777,26618.0
2024-09-13 15:40:00,380.03,380.65,379.85,380.52,38550.0,373.2268,373.8357,373.0501,373.7081,38550.0
2024-09-13 15:50:00,380.45,380.99,379.82,380.06,156652.0,373.6393,374.1697,373.0206,373.2563,156652.0
2024-09-16 09:30:00,382.0,384.0,381.09,382.2,94843.0,375.1616,377.1258,374.2679,375.358,94843.0
2024-09-16 09:40:00,382.2,382.4,380.34,382.4,29321.0,375.358,375.5544,373.5313,375.5544,29321.0
2024-09-16 09:50:00,382.4,383.71,382.15,383.4,44519.0,375.5544,376.841,375.3089,376.5365,44519.0
2024-09-16 10:00:00,383.25,383.62,382.49,383.53,34840.0,376.3892,376.7526,375.6428,376.6642,34840.0
2024-09-16 10:10:00,383.35,383.44,382.37,382.61,29474.0,376.4874,376.5758,375.525,375.7607,29474.0
2024-09-16 10:20:00,382.55,382.81,380.32,380.58,39871.0,375.7017,375.9571,373.5117,373.767,39871.0
2024-09-16 10:30:00,380.56,381.48,379.77,381.16,37562.0,373.7474,374.6509,372.9715,374.3366,37562.0
2024-09-16 10:40:00,381.08,382.0,380.77,381.8,25227.0,374.258,375.1616,373.9536,374.9652,25227.0
2024-09-16 10:50:00,381.68,381.92,380.88,381.49,30831.0,374.8473,375.083,374.0616,374.6607,30831.0
2024-09-16 11:00:00,381.47,381.97,381.06,381.48,21798.0,374.6411,375.1321,374.2384,374.6509,21798.0
2024-09-16 11:10:00,381.83,381.83,380.55,380.61,27546.0,374.9946,374.9946,373.7375,373.7965,27546.0
2024-09-16 11:20:00,380.55,380.67,379.53,379.76,23663.0,373.7375,373.8554,372.7358,372.9617,23663.0
2024-09-16 11:30:00,379.84,380.25,379.8,380.25,27034.0,373.0402,373.4429,373.001,373.4429,27034.0
2024-09-16 11:40:00,380.41,381.22,380.41,380.47,33706.0,373.6,374.3955,373.6,373.659,33706.0
2024-09-16 11:50:00,380.47,380.47,379.98,380.1,14820.0,373.659,373.659,373.1777,373.2956,14820.0
2024-09-16 12:00:00,380.0,380.31,379.95,380.0,18193.0,373.1974,373.5018,373.1483,373.1974,18193.0
2024-09-16 12:10:00,380.06,380.51,379.95,380.5,12089.0,373.2563,373.6982,373.1483,373.6884,12089.0
2024-09-16 12:20:00,380.38,381.39,380.2,381.38,41433.0,373.5706,374.5625,373.3938,374.5527,41433.0
2024-09-16 12:30:00,381.29,381.66,381.0,381.57,15699.0,374.4643,374.8277,374.1795,374.7393,15699.0
2024-09-16 12:40:00,381.57,381.58,381.1,381.23,10641.0,374.7393,374.7491,374.2777,374.4054,10641.0
2024-09-16 12:50:00,381.21,381.21,380.55,380.62,27171.0,374.3857,374.3857,373.7375,373.8063,27171.0
2024-09-16 13:00:00,380.6,380.75,380.3,380.73,11543.0,373.7866,373.934,373.492,373.9143,11543.0
2024-09-16 13:10:00,380.64,380.89,380.39,380.89,17065.0,373.8259,374.0714,373.5804,374.0714,17065.0
2024-09-16 13:20:00,380.97,381.25,380.73,380.93,17910.0,374.15,374.425,373.9143,374.1107,17910.0
2024-09-16 13:30:00,380.77,381.03,380.77,381.0,20540.0,373.9536,374.2089,373.9536,374.1795,20540.0
2024-09-16 13:40:00,380.98,381.71,380.98,381.32,16726.0,374.1598,374.8768,374.1598,374.4937,16726.0
2024-09-16 13:50:00,381.37,381.94,381.17,381.94,12061.0,374.5429,375.1026,374.3464,375.1026,12061.0
2024-09-16 14:00:00,381.91,381.92,381.53,381.75,6069.0,375.0732,375.083,374.7,374.9161,6069.0
2024-09-16 14:10:00,381.75,382.1,381.75,381.82,41302.0,374.9161,375.2598,374.9161,374.9848,41302.0
2024-09-16 14:20:00,381.81,382.17,381.81,382.14,15783.0,374.975,375.3285,374.975,375.2991,15783.0
2024-09-16 14:30:00,382.14,382.19,381.95,382.06,12763.0,375.2991,375.3482,375.1125,375.2205,12763.0
2024-09-16 14:40:00,382.05,382.07,381.56,382.0,26845.0,375.2107,375.2303,374.7295,375.1616,26845.0
2024-09-16 14:50:00,382.01,382.4,381.93,381.95,17442.0,375.1714,375.5544,375.0928,375.1125,17442.0
2024-09-16 15:00:00,382.12,382.12,381.37,381.65,31702.0,375.2794,375.2794,374.5429,374.8178,31702.0
2024-09-16 15:10:00,381.61,381.86,381.0,381.36,68908.0,374.7786,375.0241,374.1795,374.533,68908.0
2024-09-16 15:20:00,381.27,381.68,381.19,381.49,23594.0,374.4446,374.8473,374.3661,374.6607,23594.0
2024-09-16 15:30:00,381.5,381.78,381.13,381.19,23549.0,374.6705,374.9455,374.3072,374.3661,23549.0
2024-09-16 15:40:00,381.28,381.85,381.21,381.58,27273.0,374.4545,375.0143,374.3857,374.7491,27273.0
2024-09-16 15:50:00,381.68,383.03,381.65,382.09,130135.0,374.8473,376.1731,374.8178,375.25,130135.0
2024-09-17 09:30:00,383.43,385.4,382.45,383.84,64880.0,376.566,378.5007,375.6035,376.9686,64880.0
2024-09-17 09:40:00,383.72,383.85,382.98,383.5,22025.0,376.8508,376.9785,376.124,376.6347,22025.0
2024-09-17 09:50:00,383.74,385.14,383.25,384.31,31358.0,376.8704,378.2454,376.3892,377.4302,31358.0
2024-09-17 10:00:00,384.22,386.86,384.21,386.25,42181.0,377.3418,379.9346,377.332,379.3355,42181.0
2024-09-17 10:10:00,386.34,387.44,386.23,387.42,36704.0,379.4239,380.5042,379.3159,380.4845,36704.0
2024-09-17 10:20:00,387.53,387.94,386.78,387.06,37358.0,380.5926,380.9952,379.856,380.131,37358.0
2024-09-17 10:30:00,386.93,387.25,386.35,386.94,55638.0,380.0033,380.3176,379.4337,380.0131,55638.0
2024-09-17 10:40:00,386.94,387.29,386.67,387.25,35151.0,380.0131,380.3569,379.748,380.3176,35151.0
2024-09-17 10:50:00,387.14,387.29,386.7,387.01,48592.0,380.2096,380.3569,379.7774,380.0819,48592.0
2024-09-17 11:00:00,387.11,387.75,387.0,387.24,15798.0,380.1801,380.8086,380.0721,380.3078,15798.0
2024-09-17 11:10:00,387.12,387.48,386.85,387.14,18899.0,380.1899,380.5435,379.9248,380.2096,18899.0
2024-09-17 11:20:00,387.08,387.13,385.83,385.98,18287.0,380.1506,380.1997,378.923,379.0703,18287.0
2024-09-17 11:30:00,385.93,386.49,385.6,386.34,24675.0,379.0212,379.5712,378.6971,379.4239,24675.0
2024-09-17 11:40:00,386.47,386.61,385.41,385.56,19781.0,379.5516,379.689,378.5105,378.6578,19781.0
2024-09-17 11:50:00,385.55,385.81,384.59,384.6,23557.0,378.648,378.9034,377.7052,377.715,23557.0
2024-09-17 12:00:00,384.76,384.83,384.29,384.29,22761.0,377.8722,377.9409,377.4106,377.4106,22761.0
2024-09-17 12:10:00,384.35,384.42,383.65,383.93,12455.0,377.4695,377.5383,376.782,377.057,12455.0
2024-09-17 12:20:00,384.19,384.2,383.45,384.01,14352.0,377.3124,377.3222,376.5856,377.1356,14352.0
2024-09-17 12:30:00,383.95,383.95,383.11,383.49,21046.0,377.0767,377.0767,376.2517,376.6249,21046.0
2024-09-17 12:40:00,383.26,383.5,382.0,382.04,55128.0,376.399,376.6347,375.1616,375.2009,55128.0
2024-09-17 12:50:00,382.03,383.31,381.68,382.41,12808.0,375.191,376.4481,374.8473,375.5642,12808.0
2024-09-17 13:00:00,382.65,383.02,382.46,383.02,7907.0,375.7999,376.1633,375.6133,376.1633,7907.0
2024-09-17 13:10:00,382.88,384.1,382.87,384.07,18639.0,376.0258,377.224,376.016,377.1945,18639.0
2024-09-17 13:20:00,384.19,384.82,384.15,384.23,27840.0,377.3124,377.9311,377.2731,377.3517,27840.0
2024-09-17 13:30:00,384.16,384.62,383.94,384.11,27142.0,377.2829,377.7347,377.0668,377.2338,27142.0
2024-09-17 13:40:00,384.11,384.63,383.7,384.49,19654.0,377.2338,377.7445,376.8311,377.607,19654.0
2024-09-17 13:50:00,384.42,384.92,384.4,384.48,7615.0,377.5383,378.0293,377.5186,377.5972,7615.0
2024-09-17 14:00:00,384.48,384.76,384.28,384.6,10051.0,377.5972,377.8722,377.4008,377.715,10051.0
2024-09-17 14:10:00,384.6,384.76,384.12,384.27,9010.0,377.715,377.8722,377.2436,377.3909,9010.0
2024-09-17 14:20:00,384.11,384.47,384.08,384.2,14167.0,377.2338,377.5874,377.2043,377.3222,14167.0
2024-09-17 14:30:00,384.07,384.41,383.78,383.88,24069.0,377.1945,377.5284,376.9097,377.0079,24069.0
2024-09-17 14:40:00,383.8,384.27,383.19,383.41,19829.0,376.9294,377.3909,376.3303,376.5463,19829.0
2024-09-17 14:50:00,383.24,384.04,383.11,383.88,10956.0,376.3794,377.1651,376.2517,377.0079,10956.0
2024-09-17 15:00:00,383.79,383.9,383.2,383.42,7566.0,376.9195,377.0276,376.3401,376.5562,7566.0
2024-09-17 15:10:00,383.34,383.73,383.16,383.44,15879.0,376.4776,376.8606,376.3008,376.5758,15879.0
2024-09-17 15:20:00,383.44,383.56,382.5,382.58,26605.0,376.5758,376.6936,375.6526,375.7312,26605.0
2024-09-17 15:30:00,382.64,382.64,381.9,382.11,53558.0,375.7901,375.7901,375.0634,375.2696,53558.0
2024-09-17 15:40:00,382.21,383.31,382.05,383.23,62568.0,375.3678,376.4481,375.2107,376.3696,62568.0
2024-09-17 15:50:00,383.5,384.22,383.02,383.39,184966.0,376.6347,377.3418,376.1633,376.5267,184966.0
2024-09-18 09:30:00,384.09,384.62,382.17,383.33,67014.0,377.2142,377.7347,375.3285,376.4678,67014.0
2024-09-18 09:40:00,383.4,384.13,382.71,383.3,16066.0,376.5365,377.2534,375.8589,376.4383,16066.0
2024-09-18 09:50:00,383.16,383.16,381.51,381.63,25722.0,376.3008,376.3008,374.6803,374.7982,25722.0
2024-09-18 10:00:00,381.51,382.19,381.07,382.12,36822.0,374.6803,375.3482,374.2482,375.2794,36822.0
2024-09-18 10:10:00,382.12,383.42,381.99,382.86,69321.0,375.2794,376.5562,375.1518,376.0062,69321.0
2024-09-18 10:20:00,383.04,384.34,382.92,383.85,45689.0,376.183,377.4597,376.0651,376.9785,45689.0
2024-09-18 10:30:00,383.81,383.81,382.36,382.52,48230.0,376.9392,376.9392,375.5151,375.6723,48230.0
2024-09-18 10:40:00,382.47,382.91,381.89,381.99,30384.0,375.6232,376.0553,375.0535,375.1518,30384.0
2024-09-18 10:50:00,382.04,382.38,381.8,382.01,14910.0,375.2009,375.5348,374.9652,375.1714,14910.0
2024-09-18 11:00:00,382.0,382.06,381.42,381.92,30497.0,375.1616,375.2205,374.592,375.083,30497.0
2024-09-18 11:10:00,381.81,382.26,381.58,382.05,17406.0,374.975,375.4169,374.7491,375.2107,17406.0
2024-09-18 11:20:00,382.05,382.93,381.88,382.92,28424.0,375.2107,376.0749,375.0437,376.0651,28424.0
2024-09-18 11:30:00,382.93,383.6,382.47,383.6,21935.0,376.0749,376.7329,375.6232,376.7329,21935.0
2024-09-18 11:40:00,383.56,383.68,382.99,383.3,17240.0,376.6936,376.8115,376.1339,376.4383,17240.0
2024-09-18 11:50:00,383.58,383.98,383.2,383.22,24571.0,376.7133,377.1061,376.3401,376.3597,24571.0
2024-09-18 12:00:00,383.13,383.14,382.1,382.66,12220.0,376.2713,376.2812,375.2598,375.8098,12220.0
2024-09-18 12:10:00,382.66,382.96,382.58,382.83,14075.0,375.8098,376.1044,375.7312,375.9767,14075.0
2024-09-18 12:20:00,382.77,382.81,382.44,382.76,8205.0,375.9178,375.9571,375.5937,375.908,8205.0
2024-09-18 12:30:00,382.54,383.19,382.5,383.06,20882.0,375.6919,376.3303,375.6526,376.2026,20882.0
2024-09-18 12:40:00,383.14,383.2,382.7,382.72,13160.0,376.2812,376.3401,375.849,375.8687,13160.0
2024-09-18 12:50:00,382.6,383.11,382.47,382.79,6333.0,375.7508,376.2517,375.6232,375.9374,6333.0
2024-09-18 13:00:00,382.73,382.9,382.42,382.67,8676.0,375.8785,376.0455,375.5741,375.8196,8676.0
2024-09-18 13:10:00,382.68,382.86,382.48,382.52,15547.0,375.8294,376.0062,375.633,375.6723,15547.0
2024-09-18 13:20:00,382.59,382.74,382.33,382.61,24735.0,375.741,375.8883,375.4857,375.7607,24735.0
2024-09-18 13:30:00,382.68,383.31,382.57,382.7,16301.0,375.8294,376.4481,375.7214,375.849,16301.0
2024-09-18 13:40:00,382.76,382.85,381.93,381.94,16538.0,375.908,375.9964,375.0928,375.1026,16538.0
2024-09-18 13:50:00,381.94,382.19,381.47,382.19,21618.0,375.1026,375.3482,374.6411,375.3482,21618.0
2024-09-18 14:00:00,382.05,388.9,381.78,387.6,138393.0,375.2107,381.9381,374.9455,380.6613,138393.0
2024-09-18 14:10:00,387.34,388.14,385.3,387.57,50927.0,380.406,381.1917,378.4025,380.6319,50927.0
2024-09-18 14:20:00,387.8,390.53,387.8,390.29,128162.0,380.8577,383.5389,380.8577,383.3032,128162.0
2024-09-18 14:30:00,390.29,392.67,389.77,391.42,160579.0,383.3032,385.6406,382.7925,384.4129,160579.0
2024-09-18 14:40:00,391.31,391.31,387.24,388.95,107725.0,384.3049,384.3049,380.3078,381.9872,107725.0
2024-09-18 14:50:00,388.74,390.31,387.19,387.57,58748.0,381.7809,383.3228,380.2587,380.6319,58748.0
2024-09-18 15:00:00,387.57,387.61,385.17,385.35,40003.0,380.6319,380.6711,378.2748,378.4516,40003.0
2024-09-18 15:10:00,385.15,387.72,384.5,386.83,42230.0,378.2552,380.7792,377.6168,379.9051,42230.0
2024-09-18 15:20:00,387.06,387.07,384.43,385.56,39371.0,380.131,380.1408,377.5481,378.6578,39371.0
2024-09-18 15:30:00,385.37,386.02,383.77,384.22,43784.0,378.4712,379.1096,376.8999,377.3418,43784.0
2024-09-18 15:40:00,384.01,384.26,382.62,383.23,44123.0,377.1356,377.3811,375.7705,376.3696,44123.0
2024-09-18 15:50:00,383.27,385.04,383.27,384.14,189840.0,376.4088,378.1472,376.4088,377.2633,189840.0
2024-09-19 09:30:00,390.84,391.87,388.91,390.33,172846.0,383.8433,384.8549,381.9479,383.3425,172846.0
2024-09-19 09:40:00,390.0,390.0,387.47,388.29,142863.0,383.0184,383.0184,380.5337,381.339,142863.0
2024-09-19 09:50:00,388.63,390.41,387.01,390.15,90455.0,381.6729,383.421,380.0819,383.1657,90455.0
2024-09-19 10:00:00,390.16,391.34,387.94,388.08,108295.0,383.1755,384.3344,380.9952,381.1327,108295.0
2024-09-19 10:10:00,387.97,389.26,387.91,388.68,36396.0,381.0247,382.2916,380.9658,381.722,36396.0
2024-09-19 10:20:00,388.68,389.19,387.38,389.19,57855.0,381.722,382.2229,380.4453,382.2229,57855.0
2024-09-19 10:30:00,389.14,390.53,389.14,390.5,27346.0,382.1738,383.5389,382.1738,383.5094,27346.0
2024-09-19 10:40:00,390.54,390.56,388.73,389.19,43884.0,383.5487,383.5683,381.7711,382.2229,43884.0
2024-09-19 10:50:00,389.28,389.71,388.56,388.98,16556.0,382.3113,382.7336,381.6041,382.0166,16556.0
2024-09-19 11:00:00,389.08,389.41,388.47,388.54,21532.0,382.1148,382.4389,381.5158,381.5845,21532.0
2024-09-19 11:10:00,388.68,389.8,388.68,389.07,22690.0,381.722,382.8219,381.722,382.105,22690.0
2024-09-19 11:20:00,389.03,389.47,388.43,388.67,14743.0,382.0657,382.4979,381.4765,381.7122,14743.0
2024-09-19 11:30:00,388.71,388.83,387.7,387.83,30484.0,381.7515,381.8693,380.7595,380.8872,30484.0
2024-09-19 11:40:00,387.72,388.18,387.7,387.99,16845.0,380.7792,381.2309,380.7595,381.0443,16845.0
2024-09-19 11:50:00,388.0,388.2,387.55,387.98,20827.0,381.0542,381.2506,380.6122,381.0345,20827.0
2024-09-19 12:00:00,387.99,388.63,387.96,388.48,9637.0,381.0443,381.6729,381.0149,381.5256,9637.0
2024-09-19 12:10:00,388.54,389.05,387.89,388.58,22921.0,381.5845,382.0854,380.9461,381.6238,22921.0
2024-09-19 12:20:00,388.7,388.9,388.41,388.54,10427.0,381.7416,381.9381,381.4568,381.5845,10427.0
2024-09-19 12:30:00,388.72,389.05,388.54,388.74,10223.0,381.7613,382.0854,381.5845,381.7809,10223.0
2024-09-19 12:40:00,388.77,389.19,388.5,388.93,14916.0,381.8104,382.2229,381.5452,381.9675,14916.0
2024-09-19 12:50:00,388.93,389.27,388.06,388.26,18651.0,381.9675,382.3014,381.1131,381.3095,18651.0
2024-09-19 13:00:00,388.32,389.28,388.3,389.2,22882.0,381.3684,382.3113,381.3488,382.2327,22882.0
2024-09-19 13:10:00,389.14,390.06,389.14,389.74,18410.0,382.1738,383.0773,382.1738,382.763,18410.0
2024-09-19 13:20:00,389.87,391.14,389.49,390.19,43927.0,382.8907,384.138,382.5175,383.205,43927.0
2024-09-19 13:30:00,390.37,390.6,389.91,390.31,23254.0,383.3817,383.6076,382.93,383.3228,23254.0
2024-09-19 13:40:00,390.31,390.96,390.26,390.43,23297.0,383.3228,383.9612,383.2737,383.4407,23297.0
2024-09-19 13:50:00,390.39,390.73,390.22,390.4,19628.0,383.4014,383.7353,383.2344,383.4112,19628.0
2024-09-19 14:00:00,390.4,390.8,389.85,389.95,25291.0,383.4112,383.804,382.871,382.9693,25291.0
2024-09-19 14:10:00,390.14,390.61,389.61,390.05,25085.0,383.1559,383.6174,382.6353,383.0675,25085.0
2024-09-19 14:20:00,390.07,391.18,389.97,391.01,32696.0,383.0871,384.1772,382.9889,384.0103,32696.0
2024-09-19 14:30:00,391.1,391.1,389.92,390.79,27467.0,384.0987,384.0987,382.9398,383.7942,27467.0
2024-09-19 14:40:00,390.77,390.92,390.26,390.28,23333.0,383.7746,383.9219,383.2737,383.2934,23333.0
2024-09-19 14:50:00,390.29,390.65,389.82,390.59,23842.0,383.3032,383.6567,382.8416,383.5978,23842.0
2024-09-19 15:00:00,390.56,391.1,390.33,390.86,23591.0,383.5683,384.0987,383.3425,383.863,23591.0
2024-09-19 15:10:00,390.93,391.29,390.65,391.0,34875.0,383.9317,384.2853,383.6567,384.0005,34875.0
2024-09-19 15:20:00,390.89,391.31,390.13,390.13,34229.0,383.8924,384.3049,383.146,383.146,34229.0
2024-09-19 15:30:00,390.03,390.13,389.55,389.7,35197.0,383.0478,383.146,382.5764,382.7237,35197.0
2024-09-19 15:40:00,389.62,390.31,389.44,390.04,55334.0,382.6452,383.3228,382.4684,383.0576,55334.0
2024-09-19 15:50:00,390.06,390.84,389.33,390.48,182131.0,383.0773,383.8433,382.3604,383.4898,182131.0
2024-09-20 09:30:00,388.33,388.96,387.0,388.64,1006612.0,381.3783,381.997,380.0721,381.6827,1006612.0
2024-09-20 09:40:00,388.44,389.0,387.75,388.74,19417.0,381.4863,382.0363,380.8086,381.7809,19417.0
2024-09-20 09:50:00,388.7,389.5,388.19,388.91,26925.0,381.7416,382.5273,381.2408,381.9479,26925.0
2024-09-20 10:00:00,388.71,389.22,388.38,389.03,19070.0,381.7515,382.2523,381.4274,382.0657,19070.0
2024-09-20 10:10:00,389.19,391.09,388.76,391.09,32866.0,382.2229,384.0888,381.8006,384.0888,32866.0
2024-09-20 10:20:00,391.06,391.57,389.88,390.04,35198.0,384.0594,384.5603,382.9005,383.0576,35198.0
2024-09-20 10:30:00,390.21,390.76,390.05,390.21,12695.0,383.2246,383.7648,383.0675,383.2246,12695.0
2024-09-20 10:40:00,390.55,390.56,389.83,390.08,7486.0,383.5585,383.5683,382.8514,383.0969,7486.0
2024-09-20 10:50:00,390.09,390.39,389.32,389.38,13971.0,383.1068,383.4014,382.3505,382.4095,13971.0
2024-09-20 11:00:00,389.46,389.73,389.08,389.55,17905.0,382.488,382.7532,382.1148,382.5764,17905.0
2024-09-20 11:10:00,389.49,389.78,389.23,389.67,32612.0,382.5175,382.8023,382.2621,382.6943,32612.0
2024-09-20 11:20:00,389.76,389.8,389.16,389.27,11215.0,382.7827,382.8219,382.1934,382.3014,11215.0
2024-09-20 11:30:00,389.2,389.61,388.82,389.3,18473.0,382.2327,382.6353,381.8595,382.3309,18473.0
2024-09-20 11:40:00,389.37,390.09,389.21,389.47,17253.0,382.3996,383.1068,382.2425,382.4979,17253.0
2024-09-20 11:50:00,389.49,389.85,389.26,389.59,14397.0,382.5175,382.871,382.2916,382.6157,14397.0
2024-09-20 12:00:00,389.46,389.87,389.1,389.56,39770.0,382.488,382.8907,382.1345,382.5862,39770.0
2024-09-20 12:10:00,389.63,390.12,389.5,389.94,5488.0,382.655,383.1362,382.5273,382.9594,5488.0
2024-09-20 12:20:00,390.02,391.39,389.99,391.29,29657.0,383.038,384.3835,383.0085,384.2853,29657.0
2024-09-20 12:30:00,391.29,391.58,391.03,391.37,16685.0,384.2853,384.5701,384.0299,384.3638,16685.0
2024-09-20 12:40:00,391.27,391.83,391.27,391.71,10087.0,384.2656,384.8156,384.2656,384.6978,10087.0
2024-09-20 12:50:00,391.72,391.83,391.22,391.42,26389.0,384.7076,384.8156,384.2165,384.4129,26389.0
2024-09-20 13:00:00,391.42,391.65,391.22,391.23,10933.0,384.4129,384.6388,384.2165,384.2263,10933.0
2024-09-20 13:10:00,391.17,391.79,391.07,391.79,13967.0,384.1674,384.7763,384.0692,384.7763,13967.0
2024-09-20 13:20:00,391.6,391.82,390.77,390.98,9431.0,384.5897,384.8058,383.7746,383.9808,9431.0
2024-09-20 13:30:00,391.0,391.2,390.77,391.03,10355.0,384.0005,384.1969,383.7746,384.0299,10355.0
2024-09-20 13:40:00,391.04,391.64,391.04,391.1,12321.0,384.0397,384.629,384.0397,384.0987,12321.0
2024-09-20 13:50:00,391.18,391.43,390.88,390.9,17481.0,384.1772,384.4228,383.8826,383.9023,17481.0
2024-09-20 14:00:00,391.08,391.08,389.67,389.76,22917.0,384.079,384.079,382.6943,382.7827,22917.0
2024-09-20 14:10:00,389.87,390.43,389.57,390.2,30433.0,382.8907,383.4407,382.5961,383.2148,30433.0
2024-09-20 14:20:00,390.21,390.28,389.56,389.56,20563.0,383.2246,383.2934,382.5862,382.5862,20563.0
2024-09-20 14:30:00,389.54,389.76,389.03,389.09,35117.0,382.5666,382.7827,382.0657,382.1247,35117.0
2024-09-20 14:40:00,389.02,390.0,389.02,389.62,17668.0,382.0559,383.0184,382.0559,382.6452,17668.0
2024-09-20 14:50:00,389.82,390.21,389.47,389.84,17018.0,382.8416,383.2246,382.4979,382.8612,17018.0
2024-09-20 15:00:00,389.82,390.16,389.47,389.52,13133.0,382.8416,383.1755,382.4979,382.547,13133.0
2024-09-20 15:10:00,389.56,390.16,389.14,390.0,22807.0,382.5862,383.1755,382.1738,383.0184,22807.0
2024-09-20 15:20:00,389.97,390.73,389.84,390.38,35155.0,382.9889,383.7353,382.8612,383.3916,35155.0
2024-09-20 15:30:00,390.44,391.1,389.77,390.82,33931.0,383.4505,384.0987,382.7925,383.8237,33931.0
2024-09-20 15:40:00,390.64,390.94,389.54,389.78,47476.0,383.6469,383.9415,382.5666,382.8023,47476.0
2024-09-20 15:50:00,389.94,390.27,389.55,390.0,197412.0,382.9594,383.2835,382.5764,383.0184,197412.0
2024-09-23 09:30:00,390.83,392.65,389.32,390.19,72469.0,383.8335,385.6209,382.3505,383.205,72469.0
2024-09-23 09:40:00,389.97,390.8,387.26,387.26,34190.0,382.9889,383.804,380.3274,380.3274,34190.0
2024-09-23 09:50:00,387.55,388.85,387.43,388.02,21997.0,380.6122,381.8889,380.4944,381.0738,21997.0
2024-09-23 10:00:00,388.06,389.08,388.06,389.08,22140.0,381.1131,382.1148,381.1131,382.1148,22140.0
2024-09-23 10:10:00,389.03,389.3,388.44,388.53,15623.0,382.0657,382.3309,381.4863,381.5747,15623.0
2024-09-23 10:20:00,388.68,388.77,388.18,388.23,23971.0,381.722,381.8104,381.2309,381.28,23971.0
2024-09-23 10:30:00,388.3,388.67,387.89,387.9,19325.0,381.3488,381.7122,380.9461,380.956,19325.0
2024-09-23 10:40:00,387.93,388.95,387.93,388.21,27083.0,380.9854,381.9872,380.9854,381.2604,27083.0
2024-09-23 10:50:00,388.04,388.77,387.79,388.3,12383.0,381.0934,381.8104,380.8479,381.3488,12383.0
2024-09-23 11:00:00,388.44,388.83,388.08,388.4,17069.0,381.4863,381.8693,381.1327,381.447,17069.0
2024-09-23 11:10:00,388.53,388.92,388.53,388.81,13460.0,381.5747,381.9577,381.5747,381.8497,13460.0
2024-09-23 11:20:00,388.83,389.45,388.82,389.35,18684.0,381.8693,382.4782,381.8595,382.38,18684.0
2024-09-23 11:30:00,389.36,390.07,389.32,389.85,14010.0,382.3898,383.0871,382.3505,382.871,14010.0
2024-09-23 11:40:00,389.86,390.42,389.78,390.34,16521.0,382.8809,383.4308,382.8023,383.3523,16521.0
2024-09-23 11:50:00,390.41,390.54,389.8,389.92,15785.0,383.421,383.5487,382.8219,382.9398,15785.0
2024-09-23 12:00:00,389.85,390.49,389.71,390.2,11191.0,382.871,383.4996,382.7336,383.2148,11191.0
2024-09-23 12:10:00,390.12,390.21,389.57,389.85,12410.0,383.1362,383.2246,382.5961,382.871,12410.0
2024-09-23 12:20:00,389.81,390.79,389.7,390.73,11410.0,382.8318,383.7942,382.7237,383.7353,11410.0
2024-09-23 12:30:00,390.73,390.89,390.45,390.86,15110.0,383.7353,383.8924,383.4603,383.863,15110.0
2024-09-23 12:40:00,390.77,390.9,390.42,390.69,7467.0,383.7746,383.9023,383.4308,383.696,7467.0
2024-09-23 12:50:00,390.78,391.19,390.76,390.98,8145.0,383.7844,384.1871,383.7648,383.9808,8145.0
2024-09-23 13:00:00,390.95,390.97,390.55,390.97,9569.0,383.9514,383.971,383.5585,383.971,9569.0
2024-09-23 13:10:00,390.98,391.15,390.82,390.99,12663.0,383.9808,384.1478,383.8237,383.9906,12663.0
2024-09-23 13:20:00,390.96,391.03,390.63,390.94,20196.0,383.9612,384.0299,383.6371,383.9415,20196.0
2024-09-23 13:30:00,390.85,391.27,390.72,391.14,12029.0,383.8531,384.2656,383.7255,384.138,12029.0
2024-09-23 13:40:00,391.23,391.41,391.05,391.28,22083.0,384.2263,384.4031,384.0496,384.2754,22083.0
2024-09-23 13:50:00,391.22,391.31,390.81,391.0,11020.0,384.2165,384.3049,383.8139,384.0005,11020.0
2024-09-23 14:00:00,391.07,391.07,390.73,391.03,10276.0,384.0692,384.0692,383.7353,384.0299,10276.0
2024-09-23 14:10:00,391.07,391.21,390.66,391.1,11992.0,384.0692,384.2067,383.6665,384.0987,11992.0
2024-09-23 14:20:00,391.12,391.43,390.89,391.2,10568.0,384.1183,384.4228,383.8924,384.1969,10568.0
2024-09-23 14:30:00,391.1,391.44,390.91,391.38,14864.0,384.0987,384.4326,383.9121,384.3737,14864.0
2024-09-23 14:40:00,391.38,391.5,391.18,391.31,15080.0,384.3737,384.4915,384.1772,384.3049,15080.0
2024-09-23 14:50:00,391.31,391.99,391.23,391.94,13335.0,384.3049,384.9727,384.2263,384.9236,13335.0
2024-09-23 15:00:00,391.92,392.04,391.6,391.6,15410.0,384.904,385.0218,384.5897,384.5897,15410.0
2024-09-23 15:10:00,391.67,391.91,391.65,391.81,13361.0,384.6585,384.8942,384.6388,384.796,13361.0
2024-09-23 15:20:00,391.81,392.07,391.68,391.88,16600.0,384.796,385.0513,384.6683,384.8647,16600.0
2024-09-23 15:30:00,391.99,392.23,391.52,391.55,31346.0,384.9727,385.2084,384.5112,384.5406,31346.0
2024-09-23 15:40:00,391.49,391.67,391.16,391.46,30072.0,384.4817,384.6585,384.1576,384.4522,30072.0
2024-09-23 15:50:00,391.57,392.18,391.45,391.94,143809.0,384.5603,385.1593,384.4424,384.9236,143809.0
2024-09-24 09:30:00,394.7,398.28,393.63,397.68,158279.0,387.6342,391.1501,386.5834,390.5609,158279.0
2024-09-24 09:40:00,397.68,398.22,396.47,397.75,51612.0,390.5609,391.0912,389.3725,390.6296,51612.0
2024-09-24 09:50:00,397.88,397.95,396.31,397.0,73068.0,390.7573,390.826,389.2154,389.8931,73068.0
2024-09-24 10:00:00,396.96,398.08,395.84,397.89,56006.0,389.8538,390.9537,388.7538,390.7671,56006.0
2024-09-24 10:10:00,397.94,398.41,397.21,397.64,59146.0,390.8162,391.2778,390.0993,390.5216,59146.0
2024-09-24 10:20:00,397.65,398.38,397.4,398.21,85164.0,390.5314,391.2483,390.2859,391.0814,85164.0
2024-09-24 10:30:00,398.22,398.68,397.35,397.57,51218.0,391.0912,391.543,390.2368,390.4528,51218.0
2024-09-24 10:40:00,397.7,398.2,397.56,397.96,40246.0,390.5805,391.0716,390.443,390.8359,40246.0
2024-09-24 10:50:00,397.96,399.31,397.85,399.17,52831.0,390.8359,392.1617,390.7278,392.0242,52831.0
2024-09-24 11:00:00,399.32,399.33,398.16,398.43,32635.0,392.1715,392.1813,391.0323,391.2975,32635.0
2024-09-24 11:10:00,398.5,398.92,398.12,398.25,32958.0,391.3662,391.7787,390.993,391.1207,32958.0
2024-09-24 11:20:00,398.19,398.29,396.99,397.11,26656.0,391.0617,391.16,389.8832,390.0011,26656.0
2024-09-24 11:30:00,397.05,397.31,396.39,396.66,40379.0,389.9422,390.1975,389.294,389.5591,40379.0
2024-09-24 11:40:00,396.63,396.86,395.33,395.5,39625.0,389.5297,389.7556,388.2529,388.4199,39625.0
2024-09-24 11:50:00,395.5,396.82,395.29,396.28,31246.0,388.4199,389.7163,388.2137,389.1859,31246.0
2024-09-24 12:00:00,396.45,396.73,396.0,396.35,24094.0,389.3529,389.6279,388.911,389.2547,24094.0
2024-09-24 12:10:00,396.48,396.87,396.16,396.87,18746.0,389.3824,389.7654,389.0681,389.7654,18746.0
2024-09-24 12:20:00,396.83,397.23,396.79,397.19,36677.0,389.7261,390.1189,389.6868,390.0796,36677.0
2024-09-24 12:30:00,396.86,397.45,396.5,397.44,31509.0,389.7556,390.335,389.402,390.3252,31509.0
2024-09-24 12:40:00,397.22,397.55,396.68,396.87,13542.0,390.1091,390.4332,389.5788,389.7654,13542.0
2024-09-24 12:50:00,396.87,397.49,396.8,397.24,25529.0,389.7654,390.3743,389.6966,390.1288,25529.0
2024-09-24 13:00:00,397.16,397.69,397.07,397.6,31654.0,390.0502,390.5707,389.9618,390.4823,31654.0
2024-09-24 13:10:00,397.6,398.13,397.59,397.63,25760.0,390.4823,391.0028,390.4725,390.5118,25760.0
2024-09-24 13:20:00,397.72,397.92,397.41,397.65,26462.0,390.6002,390.7966,390.2957,390.5314,26462.0
2024-09-24 13:30:00,397.65,397.85,397.19,397.22,25466.0,390.5314,390.7278,390.0796,390.1091,25466.0
2024-09-24 13:40:00,397.16,397.34,397.04,397.13,24188.0,390.0502,390.227,389.9323,390.0207,24188.0
2024-09-24 13:50:00,397.13,397.37,396.85,397.1,26705.0,390.0207,390.2564,389.7457,389.9913,26705.0
2024-09-24 14:00:00,397.1,397.48,396.97,397.17,19944.0,389.9913,390.3645,389.8636,390.06,19944.0
2024-09-24 14:10:00,397.1,397.33,396.87,397.22,16801.0,389.9913,390.2171,389.7654,390.1091,16801.0
2024-09-24 14:20:00,397.27,397.75,397.2,397.63,25136.0,390.1582,390.6296,390.0895,390.5118,25136.0
2024-09-24 14:30:00,397.73,398.14,397.21,398.14,32208.0,390.61,391.0126,390.0993,391.0126,32208.0
2024-09-24 14:40:00,398.23,398.3,397.78,397.79,22648.0,391.101,391.1698,390.6591,390.6689,22648.0
2024-09-24 14:50:00,397.8,397.98,397.5,397.75,24333.0,390.6787,390.8555,390.3841,390.6296,24333.0
2024-09-24 15:00:00,397.8,398.12,397.65,397.86,26352.0,390.6787,390.993,390.5314,390.7377,26352.0
2024-09-24 15:10:00,397.87,398.43,397.86,398.1,19454.0,390.7475,391.2975,390.7377,390.9734,19454.0
2024-09-24 15:20:00,398.04,398.71,398.04,398.71,98510.0,390.9144,391.5724,390.9144,391.5724,98510.0
2024-09-24 15:30:00,398.75,398.75,398.08,398.11,46852.0,391.6117,391.6117,390.9537,390.9832,46852.0
2024-09-24 15:40:00,398.11,399.04,398.11,398.94,67821.0,390.9832,391.8965,390.9832,391.7983,67821.0
2024-09-24 15:50:00,398.99,401.11,398.75,400.96,341749.0,391.8474,393.9295,391.6117,393.7822,341749.0
2024-09-25 09:30:00,400.66,400.66,397.29,398.41,151847.0,393.4875,393.4875,390.1779,391.2778,151847.0
2024-09-25 09:40:00,398.68,400.19,398.48,399.26,50995.0,391.543,393.0259,391.3466,392.1126,50995.0
2024-09-25 09:50:00,398.81,399.19,398.22,398.58,28889.0,391.6706,392.0438,391.0912,391.4448,28889.0
2024-09-25 10:00:00,398.54,398.6,397.63,397.9,39000.0,391.4055,391.4644,390.5118,390.7769,39000.0
2024-09-25 10:10:00,398.13,398.23,396.62,396.89,27338.0,391.0028,391.101,389.5199,389.785,27338.0
2024-09-25 10:20:00,396.92,397.95,396.5,397.95,29006.0,389.8145,390.826,389.402,390.826,29006.0
2024-09-25 10:30:00,397.72,398.5,397.07,397.85,19460.0,390.6002,391.3662,389.9618,390.7278,19460.0
2024-09-25 10:40:00,398.02,398.5,397.04,397.04,29399.0,390.8948,391.3662,389.9323,389.9323,29399.0
2024-09-25 10:50:00,397.16,397.87,396.98,397.6,46183.0,390.0502,390.7475,389.8734,390.4823,46183.0
2024-09-25 11:00:00,397.52,397.63,396.05,396.29,178847.0,390.4037,390.5118,388.9601,389.1958,178847.0
2024-09-25 11:10:00,396.28,396.77,395.76,396.38,30883.0,389.1859,389.6672,388.6752,389.2842,30883.0
2024-09-25 11:20:00,396.7,396.88,396.26,396.66,11482.0,389.5984,389.7752,389.1663,389.5591,11482.0
2024-09-25 11:30:00,396.65,396.89,396.09,396.28,14432.0,389.5493,389.785,388.9993,389.1859,14432.0
2024-09-25 11:40:00,396.3,396.3,395.62,396.04,27101.0,389.2056,389.2056,388.5378,388.9502,27101.0
2024-09-25 11:50:00,396.2,396.42,395.71,395.78,18106.0,389.1074,389.3234,388.6261,388.6949,18106.0
2024-09-25 12:00:00,395.87,397.17,395.86,397.17,17763.0,388.7833,390.06,388.7735,390.06,17763.0
2024-09-25 12:10:00,397.16,397.35,396.85,396.85,9224.0,390.0502,390.2368,389.7457,389.7457,9224.0
2024-09-25 12:20:00,396.85,397.21,396.73,396.73,7496.0,389.7457,390.0993,389.6279,389.6279,7496.0
2024-09-25 12:30:00,396.75,397.17,396.54,397.08,9365.0,389.6475,390.06,389.4413,389.9716,9365.0
2024-09-25 12:40:00,397.1,397.3,396.86,397.05,29609.0,389.9913,390.1877,389.7556,389.9422,29609.0
2024-09-25 12:50:00,397.0,397.7,397.0,397.05,11449.0,389.8931,390.5805,389.8931,389.9422,11449.0
2024-09-25 13:00:00,397.21,397.31,396.32,396.74,15395.0,390.0993,390.1975,389.2252,389.6377,15395.0
2024-09-25 13:10:00,396.78,396.85,396.21,396.83,8510.0,389.677,389.7457,389.1172,389.7261,8510.0
2024-09-25 13:20:00,396.52,396.82,396.26,396.55,9950.0,389.4216,389.7163,389.1663,389.4511,9950.0
2024-09-25 13:30:00,396.54,396.94,396.11,396.68,19029.0,389.4413,389.8341,389.019,389.5788,19029.0
2024-09-25 13:40:00,396.92,396.99,396.61,396.93,9333.0,389.8145,389.8832,389.51,389.8243,9333.0
2024-09-25 13:50:00,397.0,397.6,397.0,397.34,10745.0,389.8931,390.4823,389.8931,390.227,10745.0
2024-09-25 14:00:00,397.45,397.53,396.78,397.16,18233.0,390.335,390.4136,389.677,390.0502,18233.0
2024-09-25 14:10:00,397.09,397.5,396.94,397.35,20630.0,389.9814,390.3841,389.8341,390.2368,20630.0
2024-09-25 14:20:00,397.25,397.76,397.14,397.52,13603.0,390.1386,390.6394,390.0305,390.4037,13603.0
2024-09-25 14:30:00,397.61,397.92,397.03,397.58,34601.0,390.4921,390.7966,389.9225,390.4627,34601.0
2024-09-25 14:40:00,397.56,398.2,397.44,397.76,29753.0,390.443,391.0716,390.3252,390.6394,29753.0
2024-09-25 14:50:00,397.78,398.46,397.72,397.75,17619.0,390.6591,391.3269,390.6002,390.6296,17619.0
2024-09-25 15:00:00,397.75,398.02,397.39,397.41,14488.0,390.6296,390.8948,390.2761,390.2957,14488.0
2024-09-25 15:10:00,397.33,397.78,397.14,397.57,27751.0,390.2171,390.6591,390.0305,390.4528,27751.0
2024-09-25 15:20:00,397.57,397.65,397.11,397.45,20818.0,390.4528,390.5314,390.0011,390.335,20818.0
2024-09-25 15:30:00,397.44,397.54,396.33,396.37,25259.0,390.3252,390.4234,389.235,389.2743,25259.0
2024-09-25 15:40:00,396.5,396.93,396.33,396.84,19825.0,389.402,389.8243,389.235,389.7359,19825.0
2024-09-25 15:50:00,396.78,397.11,396.51,396.98,101317.0,389.677,390.0011,389.4118,389.8734,101317.0
2024-09-26 09:30:00,399.5,400.0,396.19,397.7,112758.0,392.3483,392.8393,389.0976,390.5805,112758.0
2024-09-26 09:40:00,397.65,398.75,397.53,397.71,29382.0,390.5314,391.6117,390.4136,390.5903,29382.0
2024-09-26 09:50:00,397.57,397.57,396.5,397.03,29352.0,390.4528,390.4528,389.402,389.9225,29352.0
2024-09-26 10:00:00,396.8,398.62,395.49,396.12,36368.0,389.6966,391.4841,388.4101,389.0288,36368.0
2024-09-26 10:10:00,396.11,397.2,395.97,396.97,12139.0,389.019,390.0895,388.8815,389.8636,12139.0
2024-09-26 10:20:00,396.93,397.37,396.03,396.75,19470.0,389.8243,390.2564,388.9404,389.6475,19470.0
2024-09-26 10:30:00,396.85,397.81,396.84,397.58,46064.0,389.7457,390.6886,389.7359,390.4627,46064.0
2024-09-26 10:40:00,397.63,398.48,397.08,398.48,40653.0,390.5118,391.3466,389.9716,391.3466,40653.0
2024-09-26 10:50:00,398.29,398.65,397.25,397.48,27037.0,391.16,391.5135,390.1386,390.3645,27037.0
2024-09-26 11:00:00,397.48,398.18,396.85,397.0,40634.0,390.3645,391.0519,389.7457,389.8931,40634.0
2024-09-26 11:10:00,396.93,397.61,396.88,397.31,21441.0,389.8243,390.4921,389.7752,390.1975,21441.0
2024-09-26 11:20:00,397.38,397.39,396.72,397.0,16150.0,390.2662,390.2761,389.6181,389.8931,16150.0
2024-09-26 11:30:00,397.16,398.17,396.94,397.85,16203.0,390.0502,391.0421,389.8341,390.7278,16203.0
2024-09-26 11:40:00,397.92,398.35,397.49,397.66,11510.0,390.7966,391.2189,390.3743,390.5412,11510.0
2024-09-26 11:50:00,397.78,398.02,397.39,397.78,6239.0,390.6591,390.8948,390.2761,390.6591,6239.0
2024-09-26 12:00:00,397.95,397.95,397.45,397.77,12533.0,390.826,390.826,390.335,390.6493,12533.0
2024-09-26 12:10:00,397.75,398.16,397.39,397.73,7095.0,390.6296,391.0323,390.2761,390.61,7095.0
2024-09-26 12:20:00,397.75,398.33,397.74,397.88,9567.0,390.6296,391.1992,390.6198,390.7573,9567.0
2024-09-26 12:30:00,397.92,398.03,397.45,397.66,9791.0,390.7966,390.9046,390.335,390.5412,9791.0
2024-09-26 12:40:00,397.49,397.72,397.12,397.4,9334.0,390.3743,390.6002,390.0109,390.2859,9334.0
2024-09-26 12:50:00,397.48,397.6,397.0,397.38,9484.0,390.3645,390.4823,389.8931,390.2662,9484.0
2024-09-26 13:00:00,397.54,398.13,397.47,397.53,8620.0,390.4234,391.0028,390.3546,390.4136,8620.0
2024-09-26 13:10:00,397.48,397.61,396.63,396.94,23198.0,390.3645,390.4921,389.5297,389.8341,23198.0
2024-09-26 13:20:00,396.94,397.94,396.94,397.94,9488.0,389.8341,390.8162,389.8341,390.8162,9488.0
2024-09-26 13:30:00,398.07,398.35,397.74,398.22,13578.0,390.9439,391.2189,390.6198,391.0912,13578.0
2024-09-26 13:40:00,398.07,398.59,397.96,398.58,7369.0,390.9439,391.4546,390.8359,391.4448,7369.0
2024-09-26 13:50:00,398.55,398.68,398.25,398.55,11686.0,391.4153,391.543,391.1207,391.4153,11686.0
2024-09-26 14:00:00,398.61,398.78,398.32,398.49,7603.0,391.4742,391.6412,391.1894,391.3564,7603.0
2024-09-26 14:10:00,398.25,398.9,398.22,398.6,11880.0,391.1207,391.759,391.0912,391.4644,11880.0
2024-09-26 14:20:00,398.61,398.82,398.34,398.49,8134.0,391.4742,391.6805,391.2091,391.3564,8134.0
2024-09-26 14:30:00,398.36,398.63,397.96,397.96,14662.0,391.2287,391.4939,390.8359,390.8359,14662.0
2024-09-26 14:40:00,397.94,398.32,397.83,398.1,8468.0,390.8162,391.1894,390.7082,390.9734,8468.0
2024-09-26 14:50:00,398.19,398.4,398.11,398.27,9171.0,391.0617,391.268,390.9832,391.1403,9171.0
2024-09-26 15:00:00,398.17,398.59,397.97,398.13,11303.0,391.0421,391.4546,390.8457,391.0028,11303.0
2024-09-26 15:10:00,398.18,398.18,397.28,397.34,26431.0,391.0519,391.0519,390.168,390.227,26431.0
2024-09-26 15:20:00,397.29,397.61,396.59,396.86,20263.0,390.1779,390.4921,389.4904,389.7556,20263.0
2024-09-26 15:30:00,396.91,396.91,396.35,396.56,15619.0,389.8047,389.8047,389.2547,389.4609,15619.0
2024-09-26 15:40:00,396.62,397.4,396.56,397.31,20654.0,389.5199,390.2859,389.4609,390.1975,20654.0
2024-09-26 15:50:00,397.44,397.56,396.53,396.72,101969.0,390.3252,390.443,389.4315,389.6181,101969.0
2024-09-27 09:30:00,399.65,401.39,398.57,400.59,59803.0,392.4956,394.2045,391.4349,393.4188,59803.0
2024-09-27 09:40:00,400.5,401.2,399.13,399.16,31746.0,393.3304,394.0179,391.9849,392.0144,31746.0
2024-09-27 09:50:00,399.11,400.51,399.11,400.15,16269.0,391.9653,393.3402,391.9653,392.9867,16269.0
2024-09-27 10:00:00,400.42,401.49,399.68,400.87,29463.0,393.2518,394.3027,392.5251,393.6938,29463.0
2024-09-27 10:10:00,400.79,401.66,400.58,401.61,13803.0,393.6152,394.4696,393.409,394.4205,13803.0
2024-09-27 10:20:00,401.63,403.0,401.46,402.97,55143.0,394.4402,395.7856,394.2732,395.7562,55143.0
2024-09-27 10:30:00,402.88,403.17,402.06,402.12,36731.0,395.6678,395.9526,394.8625,394.9214,36731.0
2024-09-27 10:40:00,402.12,402.5,401.71,402.09,29004.0,394.9214,395.2946,394.5187,394.8919,29004.0
2024-09-27 10:50:00,401.87,402.78,401.87,402.31,21385.0,394.6759,395.5696,394.6759,395.108,21385.0
2024-09-27 11:00:00,402.17,403.55,402.11,403.47,26071.0,394.9705,396.3258,394.9116,396.2472,26071.0
2024-09-27 11:10:00,403.49,403.54,402.43,402.47,26704.0,396.2669,396.316,395.2258,395.2651,26704.0
2024-09-27 11:20:00,402.55,402.82,402.34,402.69,27153.0,395.3437,395.6089,395.1375,395.4812,27153.0
2024-09-27 11:30:00,402.68,403.21,402.62,402.92,20218.0,395.4714,395.9919,395.4124,395.7071,20218.0
2024-09-27 11:40:00,402.81,403.22,402.46,402.57,37173.0,395.599,396.0017,395.2553,395.3633,37173.0
2024-09-27 11:50:00,402.45,402.6,401.83,401.86,16468.0,395.2455,395.3928,394.6366,394.666,16468.0
2024-09-27 12:00:00,401.96,402.02,400.92,401.05,26077.0,394.7643,394.8232,393.7429,393.8705,26077.0
2024-09-27 12:10:00,401.06,401.07,400.28,400.38,18688.0,393.8804,393.8902,393.1143,393.2125,18688.0
2024-09-27 12:20:00,400.3,400.5,399.79,399.87,17000.0,393.134,393.3304,392.6331,392.7117,17000.0
2024-09-27 12:30:00,399.86,399.96,399.47,399.86,21229.0,392.7019,392.8001,392.3188,392.7019,21229.0
2024-09-27 12:40:00,399.86,400.04,399.78,399.95,31013.0,392.7019,392.8786,392.6233,392.7902,31013.0
2024-09-27 12:50:00,399.9,400.28,399.75,400.14,18577.0,392.7411,393.1143,392.5938,392.9768,18577.0
2024-09-27 13:00:00,400.16,400.34,399.26,399.39,17785.0,392.9965,393.1733,392.1126,392.2403,17785.0
2024-09-27 13:10:00,399.42,400.12,399.42,399.8,15335.0,392.2697,392.9572,392.2697,392.6429,15335.0
2024-09-27 13:20:00,399.82,400.08,399.62,399.88,8290.0,392.6626,392.9179,392.4661,392.7215,8290.0
2024-09-27 13:30:00,399.94,400.06,399.51,399.58,17412.0,392.7804,392.8983,392.3581,392.4269,17412.0
2024-09-27 13:40:00,399.64,400.11,399.35,399.76,25035.0,392.4858,392.9474,392.201,392.6036,25035.0
2024-09-27 13:50:00,399.91,400.05,399.5,399.95,9509.0,392.751,392.8885,392.3483,392.7902,9509.0
2024-09-27 14:00:00,399.88,400.24,399.61,399.88,19638.0,392.7215,393.075,392.4563,392.7215,19638.0
2024-09-27 14:10:00,399.88,400.17,399.54,399.57,10735.0,392.7215,393.0063,392.3876,392.417,10735.0
2024-09-27 14:20:00,399.65,399.76,399.19,399.28,8933.0,392.4956,392.6036,392.0438,392.1322,8933.0
2024-09-27 14:30:00,399.22,399.41,398.31,398.6,16904.0,392.0733,392.2599,391.1796,391.4644,16904.0
2024-09-27 14:40:00,398.81,399.68,398.61,399.68,16919.0,391.6706,392.5251,391.4742,392.5251,16919.0
2024-09-27 14:50:00,399.54,399.89,399.25,399.74,13829.0,392.3876,392.7313,392.1028,392.584,13829.0
2024-09-27 15:00:00,399.74,399.99,399.01,399.16,16740.0,392.584,392.8295,391.8671,392.0144,16740.0
2024-09-27 15:10:00,399.17,399.84,398.96,399.55,15702.0,392.0242,392.6822,391.818,392.3974,15702.0
2024-09-27 15:20:00,399.61,399.67,399.26,399.6,14818.0,392.4563,392.5153,392.1126,392.4465,14818.0
2024-09-27 15:30:00,399.49,400.0,399.4,399.4,23344.0,392.3385,392.8393,392.2501,392.2501,23344.0
2024-09-27 15:40:00,399.3,400.05,399.3,399.92,31536.0,392.1519,392.8885,392.1519,392.7608,31536.0
2024-09-27 15:50:00,399.8,400.56,399.37,399.49,113885.0,392.6429,393.3893,392.2206,392.3385,113885.0
2024-09-30 09:30:00,400.2,401.42,399.53,400.63,73370.0,393.0358,394.2339,392.3778,393.4581,73370.0
2024-09-30 09:40:00,400.76,401.11,399.02,399.8,24629.0,393.5857,393.9295,391.8769,392.6429,24629.0
2024-09-30 09:50:00,399.8,401.0,399.41,400.73,16604.0,392.6429,393.8214,392.2599,393.5563,16604.0
2024-09-30 10:00:00,400.64,401.69,400.44,401.01,29497.0,393.4679,394.4991,393.2715,393.8313,29497.0
2024-09-30 10:10:00,401.1,401.87,400.95,401.22,26393.0,393.9197,394.6759,393.7723,394.0375,26393.0
2024-09-30 10:20:00,401.22,402.21,401.17,401.35,47472.0,394.0375,395.0098,393.9884,394.1652,47472.0
2024-09-30 10:30:00,401.56,402.65,401.37,402.64,10736.0,394.3714,395.4419,394.1848,395.4321,10736.0
2024-09-30 10:40:00,402.44,403.29,402.43,402.98,24440.0,395.2357,396.0704,395.2258,395.766,24440.0
2024-09-30 10:50:00,402.84,402.84,402.03,402.22,14880.0,395.6285,395.6285,394.833,395.0196,14880.0
2024-09-30 11:00:00,402.5,403.05,402.3,402.47,15881.0,395.2946,395.8347,395.0982,395.2651,15881.0
2024-09-30 11:10:00,402.63,403.72,402.52,403.43,18162.0,395.4223,396.4928,395.3142,396.2079,18162.0
2024-09-30 11:20:00,403.47,403.78,402.78,402.82,39169.0,396.2472,396.5517,395.5696,395.6089,39169.0
2024-09-30 11:30:00,402.67,403.11,402.67,402.84,12179.0,395.4615,395.8937,395.4615,395.6285,12179.0
2024-09-30 11:40:00,402.77,403.01,402.32,402.33,13132.0,395.5598,395.7955,395.1178,395.1276,13132.0
2024-09-30 11:50:00,402.29,403.12,402.29,403.12,11753.0,395.0884,395.9035,395.0884,395.9035,11753.0
2024-09-30 12:00:00,403.15,403.69,403.06,403.54,20079.0,395.933,396.4633,395.8446,396.316,20079.0
2024-09-30 12:10:00,403.57,403.64,403.13,403.22,9635.0,396.3454,396.4142,395.9133,396.0017,9635.0
2024-09-30 12:20:00,403.06,403.76,403.05,403.66,8125.0,395.8446,396.532,395.8347,396.4338,8125.0
2024-09-30 12:30:00,403.6,403.75,403.38,403.64,9919.0,396.3749,396.5222,396.1588,396.4142,9919.0
2024-09-30 12:40:00,403.69,403.93,403.51,403.62,12200.0,396.4633,396.699,396.2865,396.3945,12200.0
2024-09-30 12:50:00,403.58,403.78,403.48,403.69,6384.0,396.3553,396.5517,396.257,396.4633,6384.0
2024-09-30 13:00:00,403.66,403.83,403.28,403.78,7998.0,396.4338,396.6008,396.0606,396.5517,7998.0
2024-09-30 13:10:00,403.75,404.22,403.64,403.95,26373.0,396.5222,396.9838,396.4142,396.7186,26373.0
2024-09-30 13:20:00,403.96,404.42,403.91,404.29,13582.0,396.7285,397.1802,396.6794,397.0525,13582.0
2024-09-30 13:30:00,404.32,404.45,403.98,404.3,18128.0,397.082,397.2097,396.7481,397.0624,18128.0
2024-09-30 13:40:00,404.28,404.61,404.03,404.21,19263.0,397.0427,397.3668,396.7972,396.974,19263.0
2024-09-30 13:50:00,404.17,404.17,403.43,403.7,34933.0,396.9347,396.9347,396.2079,396.4731,34933.0
2024-09-30 14:00:00,403.84,403.95,403.32,403.58,21381.0,396.6106,396.7186,396.0999,396.3553,21381.0
2024-09-30 14:10:00,403.56,403.66,401.88,401.88,50787.0,396.3356,396.4338,394.6857,394.6857,50787.0
2024-09-30 14:20:00,401.73,401.73,400.38,401.61,45868.0,394.5384,394.5384,393.2125,394.4205,45868.0
2024-09-30 14:30:00,401.62,402.1,400.75,401.42,43775.0,394.4303,394.9018,393.5759,394.2339,43775.0
2024-09-30 14:40:00,401.63,402.53,401.47,402.1,56252.0,394.4402,395.3241,394.283,394.9018,56252.0
2024-09-30 14:50:00,402.06,402.38,401.53,401.61,21411.0,394.8625,395.1767,394.342,394.4205,21411.0
2024-09-30 15:00:00,401.46,402.54,401.14,402.4,37689.0,394.2732,395.3339,393.9589,395.1964,37689.0
2024-09-30 15:10:00,402.4,403.09,401.94,402.92,42423.0,395.1964,395.874,394.7446,395.7071,42423.0
2024-09-30 15:20:00,402.98,403.19,402.57,402.8,45512.0,395.766,395.9722,395.3633,395.5892,45512.0
2024-09-30 15:30:00,402.73,404.01,402.65,403.97,47290.0,395.5205,396.7776,395.4419,396.7383,47290.0
2024-09-30 15:40:00,403.91,404.66,403.75,404.19,79781.0,396.6794,397.4159,396.5222,396.9543,79781.0
2024-09-30 15:50:00,404.08,405.31,403.79,405.03,355637.0,396.8463,398.0543,396.5615,397.7793,355637.0
2024-10-01 09:30:00,404.02,405.03,401.62,403.38,92319.0,396.7874,397.7793,394.4303,396.1588,92319.0
2024-10-01 09:40:00,403.38,403.96,401.58,402.61,32456.0,396.1588,396.7285,394.3911,395.4026,32456.0
2024-10-01 09:50:00,402.25,403.46,402.24,403.37,23820.0,395.0491,396.2374,395.0392,396.149,23820.0
2024-10-01 10:00:00,403.11,404.15,402.25,402.65,35916.0,395.8937,396.9151,395.0491,395.4419,35916.0
2024-10-01 10:10:00,402.43,402.71,401.41,402.17,68205.0,395.2258,395.5008,394.2241,394.9705,68205.0
2024-10-01 10:20:00,402.33,404.75,402.12,402.9,42408.0,395.1276,397.5043,394.9214,395.6874,42408.0
2024-10-01 10:30:00,402.91,403.47,401.89,403.16,29897.0,395.6973,396.2472,394.6955,395.9428,29897.0
2024-10-01 10:40:00,403.05,404.21,402.88,403.74,30959.0,395.8347,396.974,395.6678,396.5124,30959.0
2024-10-01 10:50:00,403.56,404.04,403.12,404.04,32568.0,396.3356,396.807,395.9035,396.807,32568.0
2024-10-01 11:00:00,403.9,404.17,402.6,402.62,43959.0,396.6695,396.9347,395.3928,395.4124,43959.0
2024-10-01 11:10:00,402.58,403.58,402.28,403.58,16049.0,395.3732,396.3553,395.0785,396.3553,16049.0
2024-10-01 11:20:00,403.62,404.79,403.52,404.64,24102.0,396.3945,397.5436,396.2963,397.3963,24102.0
2024-10-01 11:30:00,404.56,404.92,404.05,404.64,15830.0,397.3177,397.6713,396.8168,397.3963,15830.0
2024-10-01 11:40:00,404.63,405.05,404.39,404.59,19374.0,397.3865,397.7989,397.1508,397.3472,19374.0
2024-10-01 11:50:00,404.59,405.26,404.46,404.94,10839.0,397.3472,398.0052,397.2195,397.6909,10839.0
2024-10-01 12:00:00,404.93,405.38,404.63,404.98,12018.0,397.6811,398.123,397.3865,397.7302,12018.0
2024-10-01 12:10:00,405.13,405.4,404.75,404.97,43082.0,397.8775,398.1427,397.5043,397.7204,43082.0
2024-10-01 12:20:00,405.02,405.33,404.45,404.88,13524.0,397.7695,398.0739,397.2097,397.632,13524.0
2024-10-01 12:30:00,404.85,405.11,403.42,404.72,15457.0,397.6025,397.8579,396.1981,397.4749,15457.0
2024-10-01 12:40:00,404.86,405.15,404.03,404.57,13167.0,397.6123,397.8972,396.7972,397.3275,13167.0
2024-10-01 12:50:00,404.67,406.17,404.67,405.79,25168.0,397.4257,398.8989,397.4257,398.5257,25168.0
2024-10-01 13:00:00,405.87,405.87,404.96,405.65,17081.0,398.6043,398.6043,397.7106,398.3882,17081.0
2024-10-01 13:10:00,405.64,405.92,405.34,405.85,31941.0,398.3784,398.6534,398.0838,398.5846,31941.0
2024-10-01 13:20:00,405.88,406.16,405.66,406.0,34499.0,398.6141,398.8891,398.398,398.7319,34499.0
2024-10-01 13:30:00,406.11,407.48,405.95,407.29,74437.0,398.84,400.1854,398.6828,399.9988,74437.0
2024-10-01 13:40:00,407.26,407.65,406.77,407.02,74750.0,399.9694,400.3524,399.4882,399.7337,74750.0
2024-10-01 13:50:00,406.99,408.26,406.94,408.14,38585.0,399.7042,400.9515,399.6551,400.8336,38585.0
2024-10-01 14:00:00,408.1,409.25,408.05,409.17,67373.0,400.7943,401.9238,400.7452,401.8452,67373.0
2024-10-01 14:10:00,409.18,410.5,409.05,410.05,80900.0,401.855,403.1514,401.7273,402.7094,80900.0
2024-10-01 14:20:00,410.23,410.56,409.73,410.2,45197.0,402.8862,403.2103,402.3952,402.8567,45197.0
2024-10-01 14:30:00,410.27,410.47,409.51,409.95,33805.0,402.9255,403.1219,402.1791,402.6112,33805.0
2024-10-01 14:40:00,409.79,409.94,409.26,409.36,22792.0,402.4541,402.6014,401.9336,402.0318,22792.0
2024-10-01 14:50:00,409.43,409.88,409.35,409.48,25126.0,402.1005,402.5425,402.022,402.1496,25126.0
2024-10-01 15:00:00,409.6,409.65,408.95,409.39,23167.0,402.2675,402.3166,401.6291,402.0612,23167.0
2024-10-01 15:10:00,409.34,409.67,408.92,409.63,29942.0,402.0121,402.3362,401.5997,402.297,29942.0
2024-10-01 15:20:00,409.69,410.19,409.41,410.07,39521.0,402.3559,402.8469,402.0809,402.7291,39521.0
2024-10-01 15:30:00,410.07,410.07,408.95,409.75,38285.0,402.7291,402.7291,401.6291,402.4148,38285.0
2024-10-01 15:40:00,409.85,410.14,409.27,409.61,56529.0,402.513,402.7978,401.9434,402.2773,56529.0
2024-10-01 15:50:00,409.69,409.76,408.68,409.05,259969.0,402.3559,402.4246,401.364,401.7273,259969.0
2024-10-02 09:30:00,407.7,407.7,405.39,405.44,119803.0,400.4015,400.4015,398.1329,398.182,119803.0
2024-10-02 09:40:00,405.21,407.25,404.96,407.23,59380.0,397.9561,399.9596,397.7106,399.9399,59380.0
2024-10-02 09:50:00,407.23,409.18,406.71,408.26,63589.0,399.9399,401.855,399.4292,400.9515,63589.0
2024-10-02 10:00:00,408.05,409.37,407.79,408.35,47967.0,400.7452,402.0416,400.4899,401.0399,47967.0
2024-10-02 10:10:00,408.56,408.79,407.35,408.25,24818.0,401.2461,401.472,400.0578,400.9417,24818.0
2024-10-02 10:20:00,408.32,408.64,407.11,408.09,24644.0,401.0104,401.3247,399.8221,400.7845,24644.0
2024-10-02 10:30:00,407.93,408.18,407.15,407.68,16942.0,400.6274,400.8729,399.8613,400.3819,16942.0
2024-10-02 10:40:00,407.8,409.32,407.8,409.19,17691.0,400.4997,401.9925,400.4997,401.8648,17691.0
2024-10-02 10:50:00,409.07,409.2,408.1,408.54,31333.0,401.747,401.8747,400.7943,401.2265,31333.0
2024-10-02 11:00:00,408.54,409.16,408.06,408.92,19777.0,401.2265,401.8354,400.7551,401.5997,19777.0
2024-10-02 11:10:00,409.03,409.72,408.65,409.72,29475.0,401.7077,402.3853,401.3345,402.3853,29475.0
2024-10-02 11:20:00,409.57,409.67,408.29,409.07,19087.0,402.238,402.3362,400.9809,401.747,19087.0
2024-10-02 11:30:00,409.11,409.35,408.84,409.31,18723.0,401.7863,402.022,401.5211,401.9827,18723.0
2024-10-02 11:40:00,409.19,409.52,409.07,409.13,24587.0,401.8648,402.1889,401.747,401.8059,24587.0
2024-10-02 11:50:00,409.05,409.22,408.68,408.98,20608.0,401.7273,401.8943,401.364,401.6586,20608.0
2024-10-02 12:00:00,408.94,409.06,408.46,409.06,46165.0,401.6193,401.7372,401.1479,401.7372,46165.0
2024-10-02 12:10:00,409.06,409.08,408.31,408.84,20042.0,401.7372,401.7568,401.0006,401.5211,20042.0
2024-10-02 12:20:00,408.88,409.51,408.72,409.51,10393.0,401.5604,402.1791,401.4032,402.1791,10393.0
2024-10-02 12:30:00,409.51,409.66,409.16,409.43,44337.0,402.1791,402.3264,401.8354,402.1005,44337.0
2024-10-02 12:40:00,409.43,409.65,409.27,409.54,17118.0,402.1005,402.3166,401.9434,402.2086,17118.0
2024-10-02 12:50:00,409.54,409.99,409.15,409.34,32307.0,402.2086,402.6505,401.8255,402.0121,32307.0
2024-10-02 13:00:00,409.28,409.32,408.09,408.3,22048.0,401.9532,401.9925,400.7845,400.9908,22048.0
2024-10-02 13:10:00,408.38,408.81,408.38,408.53,26962.0,401.0693,401.4916,401.0693,401.2166,26962.0
2024-10-02 13:20:00,408.5,408.89,408.44,408.62,21113.0,401.1872,401.5702,401.1283,401.305,21113.0
2024-10-02 13:30:00,408.59,408.93,408.46,408.89,16426.0,401.2756,401.6095,401.1479,401.5702,16426.0
2024-10-02 13:40:00,408.74,409.48,408.56,409.37,12892.0,401.4229,402.1496,401.2461,402.0416,12892.0
2024-10-02 13:50:00,409.52,409.88,409.38,409.66,13784.0,402.1889,402.5425,402.0514,402.3264,13784.0
2024-10-02 14:00:00,409.78,409.87,409.31,409.37,8863.0,402.4443,402.5327,401.9827,402.0416,8863.0
2024-10-02 14:10:00,409.36,409.66,409.35,409.44,21353.0,402.0318,402.3264,402.022,402.1104,21353.0
2024-10-02 14:20:00,409.47,409.54,408.49,408.79,19936.0,402.1398,402.2086,401.1774,401.472,19936.0
2024-10-02 14:30:00,408.78,409.19,408.72,409.09,20383.0,401.4622,401.8648,401.4032,401.7666,20383.0
2024-10-02 14:40:00,409.21,409.68,409.21,409.68,18064.0,401.8845,402.3461,401.8845,402.3461,18064.0
2024-10-02 14:50:00,409.69,409.7,409.3,409.5,29488.0,402.3559,402.3657,401.9729,402.1693,29488.0
2024-10-02 15:00:00,409.44,409.82,409.23,409.69,26563.0,402.1104,402.4836,401.9041,402.3559,26563.0
2024-10-02 15:10:00,409.74,410.13,409.65,409.83,28156.0,402.405,402.788,402.3166,402.4934,28156.0
2024-10-02 15:20:00,409.85,410.24,409.75,410.13,33238.0,402.513,402.896,402.4148,402.788,33238.0
2024-10-02 15:30:00,410.12,410.14,409.37,409.74,64380.0,402.7782,402.7978,402.0416,402.405,64380.0
2024-10-02 15:40:00,409.81,410.46,409.66,410.38,62183.0,402.4737,403.1121,402.3264,403.0335,62183.0
2024-10-02 15:50:00,410.38,411.46,410.15,411.27,263858.0,403.0335,404.0942,402.8076,403.9076,263858.0
2024-10-03 09:30:00,409.0,411.49,409.0,409.22,96819.0,401.6782,404.1237,401.6782,401.8943,96819.0
2024-10-03 09:40:00,409.08,409.25,407.17,407.62,79034.0,401.7568,401.9238,399.881,400.3229,79034.0
2024-10-03 09:50:00,407.74,408.6,406.8,408.6,60262.0,400.4408,401.2854,399.5176,401.2854,60262.0
2024-10-03 10:00:00,408.59,409.75,408.17,409.59,44696.0,401.2756,402.4148,400.8631,402.2577,44696.0
2024-10-03 10:10:00,409.78,410.05,408.3,409.22,41358.0,402.4443,402.7094,400.9908,401.8943,41358.0
2024-10-03 10:20:00,409.16,409.72,408.4,409.24,51141.0,401.8354,402.3853,401.089,401.9139,51141.0
2024-10-03 10:30:00,409.17,410.16,408.82,409.91,32214.0,401.8452,402.8175,401.5015,402.5719,32214.0
2024-10-03 10:40:00,409.92,409.92,408.35,409.37,44090.0,402.5818,402.5818,401.0399,402.0416,44090.0
2024-10-03 10:50:00,409.5,409.75,408.93,409.05,19723.0,402.1693,402.4148,401.6095,401.7273,19723.0
2024-10-03 11:00:00,408.93,409.73,408.42,409.73,46250.0,401.6095,402.3952,401.1086,402.3952,46250.0
2024-10-03 11:10:00,409.73,410.52,409.49,410.32,24586.0,402.3952,403.171,402.1595,402.9746,24586.0
2024-10-03 11:20:00,410.31,411.11,410.14,410.75,28000.0,402.9648,403.7505,402.7978,403.3969,28000.0
2024-10-03 11:30:00,410.74,411.43,410.7,410.87,28612.0,403.3871,404.0647,403.3478,403.5148,28612.0
2024-10-03 11:40:00,410.7,411.27,410.47,410.77,41862.0,403.3478,403.9076,403.1219,403.4165,41862.0
2024-10-03 11:50:00,410.87,411.84,410.87,411.73,25270.0,403.5148,404.4674,403.5148,404.3594,25270.0
2024-10-03 12:00:00,411.79,412.14,411.63,412.09,31177.0,404.4183,404.762,404.2612,404.7129,31177.0
2024-10-03 12:10:00,411.97,412.86,411.86,412.73,33588.0,404.5951,405.4691,404.487,405.3415,33588.0
2024-10-03 12:20:00,412.7,412.97,412.26,412.3,25114.0,405.312,405.5772,404.8799,404.9192,25114.0
2024-10-03 12:30:00,412.13,412.36,411.66,411.83,32734.0,404.7522,404.9781,404.2906,404.4576,32734.0
2024-10-03 12:40:00,411.74,411.77,409.7,409.7,35825.0,404.3692,404.3986,402.3657,402.3657,35825.0
2024-10-03 12:50:00,409.67,410.24,409.25,410.08,25168.0,402.3362,402.896,401.9238,402.7389,25168.0
2024-10-03 13:00:00,410.07,410.14,409.68,409.68,52288.0,402.7291,402.7978,402.3461,402.3461,52288.0
2024-10-03 13:10:00,409.72,410.24,409.68,409.88,15811.0,402.3853,402.896,402.3461,402.5425,15811.0
2024-10-03 13:20:00,409.97,410.79,409.88,410.48,20951.0,402.6309,403.4362,402.5425,403.1317,20951.0
2024-10-03 13:30:00,410.39,411.07,410.27,410.56,36685.0,403.0433,403.7112,402.9255,403.2103,36685.0
2024-10-03 13:40:00,410.48,410.69,410.15,410.48,34545.0,403.1317,403.338,402.8076,403.1317,34545.0
2024-10-03 13:50:00,410.46,410.59,410.31,410.55,11269.0,403.1121,403.2398,402.9648,403.2005,11269.0
2024-10-03 14:00:00,410.57,410.6,410.24,410.28,20340.0,403.2201,403.2496,402.896,402.9353,20340.0
2024-10-03 14:10:00,410.25,410.46,410.21,410.31,14550.0,402.9059,403.1121,402.8666,402.9648,14550.0
2024-10-03 14:20:00,410.36,410.5,409.94,410.14,20492.0,403.0139,403.1514,402.6014,402.7978,20492.0
2024-10-03 14:30:00,410.11,410.19,409.96,410.1,18380.0,402.7684,402.8469,402.621,402.7585,18380.0
2024-10-03 14:40:00,410.11,410.42,410.04,410.34,29026.0,402.7684,403.0728,402.6996,402.9942,29026.0
2024-10-03 14:50:00,410.37,410.64,410.22,410.36,38254.0,403.0237,403.2889,402.8764,403.0139,38254.0
2024-10-03 15:00:00,410.3,410.37,410.0,410.37,29225.0,402.955,403.0237,402.6603,403.0237,29225.0
2024-10-03 15:10:00,410.35,410.55,410.09,410.53,37360.0,403.0041,403.2005,402.7487,403.1808,37360.0
2024-10-03 15:20:00,410.54,411.24,410.39,411.21,32601.0,403.1907,403.8781,403.0433,403.8487,32601.0
2024-10-03 15:30:00,411.21,411.33,410.36,410.73,79329.0,403.8487,403.9665,403.0139,403.3773,79329.0
2024-10-03 15:40:00,410.73,410.88,409.83,410.73,47995.0,403.3773,403.5246,402.4934,403.3773,47995.0
2024-10-03 15:50:00,410.86,411.84,410.2,411.58,154069.0,403.5049,404.4674,402.8567,404.212,154069.0
2024-10-04 09:30:00,410.07,411.82,407.8,409.17,245758.0,402.7291,404.4477,400.4997,401.8452,245758.0
2024-10-04 09:40:00,409.47,409.53,407.27,408.01,122889.0,402.1398,402.1987,399.9792,400.706,122889.0
2024-10-04 09:50:00,408.0,408.4,406.5,407.69,99400.0,400.6961,401.089,399.223,400.3917,99400.0
2024-10-04 10:00:00,407.51,409.29,406.03,406.46,130617.0,400.2149,401.963,398.7614,399.1837,130617.0
2024-10-04 10:10:00,406.15,408.02,405.39,406.93,48261.0,398.8793,400.7158,398.1329,399.6453,48261.0
2024-10-04 10:20:00,406.74,406.74,401.54,401.96,148236.0,399.4587,399.4587,394.3518,394.7643,148236.0
2024-10-04 10:30:00,401.86,401.99,399.45,400.19,129460.0,394.666,394.7937,392.2992,393.0259,129460.0
2024-10-04 10:40:00,400.21,402.97,399.67,402.95,42461.0,393.0456,395.7562,392.5153,395.7365,42461.0
2024-10-04 10:50:00,402.93,404.69,402.74,404.54,97125.0,395.7169,397.4454,395.5303,397.2981,97125.0
2024-10-04 11:00:00,404.46,404.95,404.14,404.49,26864.0,397.2195,397.7007,396.9052,397.249,26864.0
2024-10-04 11:10:00,404.43,404.65,403.26,403.28,24317.0,397.19,397.4061,396.041,396.0606,24317.0
2024-10-04 11:20:00,403.28,403.76,402.72,403.64,27546.0,396.0606,396.532,395.5107,396.4142,27546.0
2024-10-04 11:30:00,403.57,404.47,403.11,404.35,21361.0,396.3454,397.2293,395.8937,397.1115,21361.0
2024-10-04 11:40:00,404.35,405.5,404.33,405.19,39056.0,397.1115,398.2409,397.0918,397.9364,39056.0
2024-10-04 11:50:00,405.19,406.81,405.08,406.66,34319.0,397.9364,399.5274,397.8284,399.3801,34319.0
2024-10-04 12:00:00,406.73,407.1,405.73,405.73,27330.0,399.4489,399.8122,398.4668,398.4668,27330.0
2024-10-04 12:10:00,405.69,406.18,405.65,406.11,9576.0,398.4275,398.9087,398.3882,398.84,9576.0
2024-10-04 12:20:00,406.13,406.44,405.35,405.48,17923.0,398.8596,399.1641,398.0936,398.2212,17923.0
2024-10-04 12:30:00,405.6,406.71,405.08,406.71,16155.0,398.3391,399.4292,397.8284,399.4292,16155.0
2024-10-04 12:40:00,406.44,407.16,406.13,407.15,39363.0,399.1641,399.8712,398.8596,399.8613,39363.0
2024-10-04 12:50:00,407.14,407.21,406.58,406.95,15051.0,399.8515,399.9203,399.3016,399.6649,15051.0
2024-10-04 13:00:00,406.84,407.23,406.68,407.13,8283.0,399.5569,399.9399,399.3998,399.8417,8283.0
2024-10-04 13:10:00,406.9,408.1,406.9,408.1,22808.0,399.6158,400.7943,399.6158,400.7943,22808.0
2024-10-04 13:20:00,408.13,408.39,407.13,407.32,35705.0,400.8238,401.0792,399.8417,400.0283,35705.0
2024-10-04 13:30:00,406.96,407.51,406.1,406.82,32723.0,399.6748,400.2149,398.8301,399.5373,32723.0
2024-10-04 13:40:00,406.86,407.58,406.71,406.97,15536.0,399.5765,400.2837,399.4292,399.6846,15536.0
2024-10-04 13:50:00,407.05,407.06,405.98,405.98,24943.0,399.7631,399.773,398.7123,398.7123,24943.0
2024-10-04 14:00:00,406.06,406.15,405.05,405.24,28010.0,398.7909,398.8793,397.7989,397.9855,28010.0
2024-10-04 14:10:00,405.24,405.68,404.71,405.49,39692.0,397.9855,398.4177,397.465,398.2311,39692.0
2024-10-04 14:20:00,405.5,406.51,405.5,405.91,15668.0,398.2409,399.2328,398.2409,398.6435,15668.0
2024-10-04 14:30:00,405.85,405.97,405.44,405.71,15207.0,398.5846,398.7025,398.182,398.4471,15207.0
2024-10-04 14:40:00,405.65,406.0,405.56,405.89,17949.0,398.3882,398.7319,398.2998,398.6239,17949.0
2024-10-04 14:50:00,405.89,406.25,405.88,406.15,17401.0,398.6239,398.9775,398.6141,398.8793,17401.0
2024-10-04 15:00:00,406.08,406.32,405.58,406.06,23118.0,398.8105,399.0462,398.3195,398.7909,23118.0
2024-10-04 15:10:00,406.01,406.5,406.01,406.5,29521.0,398.7418,399.223,398.7418,399.223,29521.0
2024-10-04 15:20:00,406.49,407.04,406.44,407.0,27130.0,399.2132,399.7533,399.1641,399.714,27130.0
2024-10-04 15:30:00,406.94,407.22,406.7,407.04,28821.0,399.6551,399.9301,399.4194,399.7533,28821.0
2024-10-04 15:40:00,407.04,407.72,407.04,407.56,41754.0,399.7533,400.4211,399.7533,400.264,41754.0
2024-10-04 15:50:00,407.64,408.58,407.57,408.33,201603.0,400.3426,401.2658,400.2738,401.0202,201603.0
2024-10-07 09:30:00,404.89,405.92,401.24,405.26,197722.0,397.6418,398.6534,394.0571,398.0052,197722.0
2024-10-07 09:40:00,405.45,406.14,404.28,405.66,68517.0,398.1918,398.8694,397.0427,398.398,68517.0
2024-10-07 09:50:00,405.84,407.53,405.51,406.75,62711.0,398.5748,400.2345,398.2507,399.4685,62711.0
2024-10-07 10:00:00,406.61,409.0,406.24,407.8,70435.0,399.331,401.6782,398.9676,400.4997,70435.0
2024-10-07 10:10:00,407.64,408.56,407.56,407.7,23512.0,400.3426,401.2461,400.264,400.4015,23512.0
2024-10-07 10:20:00,407.53,408.34,407.0,407.36,225992.0,400.2345,401.03,399.714,400.0676,225992.0
2024-10-07 10:30:00,407.36,408.0,407.21,407.6,25879.0,400.0676,400.6961,399.9203,400.3033,25879.0
2024-10-07 10:40:00,407.59,407.9,407.07,407.47,15931.0,400.2935,400.5979,399.7828,400.1756,15931.0
2024-10-07 10:50:00,407.47,408.23,407.13,407.4,22884.0,400.1756,400.922,399.8417,400.1069,22884.0
2024-10-07 11:00:00,407.27,408.05,406.74,407.96,31466.0,399.9792,400.7452,399.4587,400.6568,31466.0
2024-10-07 11:10:00,407.79,408.99,407.79,408.97,18133.0,400.4899,401.6684,400.4899,401.6488,18133.0
2024-10-07 11:20:00,408.87,409.81,408.74,409.72,34058.0,401.5506,402.4737,401.4229,402.3853,34058.0
2024-10-07 11:30:00,409.72,409.79,408.08,408.37,26708.0,402.3853,402.4541,400.7747,401.0595,26708.0
2024-10-07 11:40:00,408.0,408.93,407.31,407.58,35945.0,400.6961,401.6095,400.0185,400.2837,35945.0
2024-10-07 11:50:00,407.57,407.74,406.11,406.48,85990.0,400.2738,400.4408,398.84,399.2033,85990.0
2024-10-07 12:00:00,406.48,407.24,406.25,406.77,26311.0,399.2033,399.9497,398.9775,399.4882,26311.0
2024-10-07 12:10:00,406.61,407.17,406.17,406.51,26911.0,399.331,399.881,398.8989,399.2328,26911.0
2024-10-07 12:20:00,406.56,407.51,406.56,407.07,34815.0,399.2819,400.2149,399.2819,399.7828,34815.0
2024-10-07 12:30:00,407.2,408.73,407.02,408.61,56257.0,399.9105,401.4131,399.7337,401.2952,56257.0
2024-10-07 12:40:00,408.51,408.85,408.26,408.84,9345.0,401.197,401.5309,400.9515,401.5211,9345.0
2024-10-07 12:50:00,408.87,409.32,408.74,409.14,12589.0,401.5506,401.9925,401.4229,401.8157,12589.0
2024-10-07 13:00:00,409.0,409.19,408.72,408.81,10077.0,401.6782,401.8648,401.4032,401.4916,10077.0
2024-10-07 13:10:00,408.85,409.59,408.77,409.16,15801.0,401.5309,402.2577,401.4523,401.8354,15801.0
2024-10-07 13:20:00,409.15,409.15,408.05,408.58,20023.0,401.8255,401.8255,400.7452,401.2658,20023.0
2024-10-07 13:30:00,408.52,408.53,408.0,408.02,9325.0,401.2068,401.2166,400.6961,400.7158,9325.0
2024-10-07 13:40:00,408.03,408.7,408.03,408.11,17380.0,400.7256,401.3836,400.7256,400.8042,17380.0
2024-10-07 13:50:00,408.01,408.25,407.32,408.2,17770.0,400.706,400.9417,400.0283,400.8926,17770.0
2024-10-07 14:00:00,408.08,408.08,407.5,407.85,13375.0,400.7747,400.7747,400.2051,400.5488,13375.0
2024-10-07 14:10:00,408.02,408.52,407.83,407.93,47407.0,400.7158,401.2068,400.5292,400.6274,47407.0
2024-10-07 14:20:00,408.01,408.31,407.95,408.09,9029.0,400.706,401.0006,400.647,400.7845,9029.0
2024-10-07 14:30:00,408.02,408.19,407.12,407.61,28456.0,400.7158,400.8827,399.8319,400.3131,28456.0
2024-10-07 14:40:00,407.82,408.03,406.52,406.81,39213.0,400.5194,400.7256,399.2426,399.5274,39213.0
2024-10-07 14:50:00,406.69,407.54,406.34,407.2,33284.0,399.4096,400.2444,399.0658,399.9105,33284.0
2024-10-07 15:00:00,407.13,407.5,406.96,407.34,19389.0,399.8417,400.2051,399.6748,400.0479,19389.0
2024-10-07 15:10:00,407.34,408.24,407.08,408.16,25267.0,400.0479,400.9318,399.7926,400.8533,25267.0
2024-10-07 15:20:00,408.13,408.7,408.08,408.31,22503.0,400.8238,401.3836,400.7747,401.0006,22503.0
2024-10-07 15:30:00,408.4,408.58,407.94,408.53,29450.0,401.089,401.2658,400.6372,401.2166,29450.0
2024-10-07 15:40:00,408.56,408.66,408.01,408.56,29099.0,401.2461,401.3443,400.706,401.2461,29099.0
2024-10-07 15:50:00,408.39,409.08,407.96,408.14,131643.0,401.0792,401.7568,400.6568,400.8336,131643.0
2024-10-08 09:30:00,409.8,410.95,408.44,410.85,87767.0,402.4639,403.5933,401.1283,403.4951,87767.0
2024-10-08 09:40:00,410.81,412.37,410.75,412.17,45385.0,403.4558,404.9879,403.3969,404.7915,45385.0
2024-10-08 09:50:00,412.21,412.21,411.34,411.97,23747.0,404.8308,404.8308,403.9763,404.5951,23747.0
2024-10-08 10:00:00,411.91,413.82,411.7,412.25,101373.0,404.5361,406.4119,404.3299,404.8701,101373.0
2024-10-08 10:10:00,412.0,412.09,410.88,411.42,45497.0,404.6245,404.7129,403.5246,404.0549,45497.0
2024-10-08 10:20:00,411.44,411.89,411.18,411.19,22020.0,404.0746,404.5165,403.8192,403.829,22020.0
2024-10-08 10:30:00,411.0,411.15,409.81,410.93,29936.0,403.6424,403.7897,402.4737,403.5737,29936.0
2024-10-08 10:40:00,411.05,412.04,410.51,411.37,27602.0,403.6915,404.6638,403.1612,404.0058,27602.0
2024-10-08 10:50:00,411.25,411.87,410.86,411.01,22040.0,403.888,404.4969,403.5049,403.6522,22040.0
2024-10-08 11:00:00,411.09,411.85,411.08,411.67,19277.0,403.7308,404.4772,403.721,404.3004,19277.0
2024-10-08 11:10:00,411.75,412.21,411.16,412.13,24950.0,404.379,404.8308,403.7996,404.7522,24950.0
2024-10-08 11:20:00,412.13,412.81,411.93,412.76,17524.0,404.7522,405.42,404.5558,405.3709,17524.0
2024-10-08 11:30:00,412.82,413.15,412.53,412.6,22309.0,405.4298,405.7539,405.145,405.2138,22309.0
2024-10-08 11:40:00,412.6,413.76,412.39,413.36,53208.0,405.2138,406.353,405.0075,405.9602,53208.0
2024-10-08 11:50:00,413.35,414.25,413.35,413.93,36838.0,405.9504,406.8342,405.9504,406.52,36838.0
2024-10-08 12:00:00,413.94,414.0,413.25,413.62,26583.0,406.5298,406.5887,405.8521,406.2155,26583.0
2024-10-08 12:10:00,413.72,413.88,412.83,412.98,13388.0,406.3137,406.4709,405.4397,405.587,13388.0
2024-10-08 12:20:00,412.98,413.24,412.58,413.15,9219.0,405.587,405.8423,405.1941,405.7539,9219.0
2024-10-08 12:30:00,413.08,413.94,413.08,413.85,11278.0,405.6852,406.5298,405.6852,406.4414,11278.0
2024-10-08 12:40:00,413.92,414.91,413.92,414.34,26524.0,406.5102,407.4824,406.5102,406.9226,26524.0
2024-10-08 12:50:00,414.49,414.62,413.85,414.06,18168.0,407.07,407.1976,406.4414,406.6476,18168.0
2024-10-08 13:00:00,414.11,414.21,412.63,412.84,15921.0,406.6968,406.795,405.2432,405.4495,15921.0
2024-10-08 13:10:00,412.83,413.44,412.83,413.23,13405.0,405.4397,406.0387,405.4397,405.8325,13405.0
2024-10-08 13:20:00,413.02,413.31,412.9,413.05,16242.0,405.6263,405.9111,405.5084,405.6557,16242.0
2024-10-08 13:30:00,412.95,413.08,412.57,412.79,30280.0,405.5575,405.6852,405.1843,405.4004,30280.0
2024-10-08 13:40:00,412.8,413.57,412.79,413.57,14930.0,405.4102,406.1664,405.4004,406.1664,14930.0
2024-10-08 13:50:00,413.65,413.8,413.19,413.74,17522.0,406.245,406.3923,405.7932,406.3334,17522.0
2024-10-08 14:00:00,413.8,414.07,413.65,413.78,15329.0,406.3923,406.6575,406.245,406.3727,15329.0
2024-10-08 14:10:00,413.82,414.61,413.79,414.35,40895.0,406.4119,407.1878,406.3825,406.9325,40895.0
2024-10-08 14:20:00,414.34,414.44,414.15,414.36,31533.0,406.9226,407.0208,406.736,406.9423,31533.0
2024-10-08 14:30:00,414.35,414.79,414.24,414.65,35355.0,406.9325,407.3646,406.8244,407.2271,35355.0
2024-10-08 14:40:00,414.66,414.74,414.23,414.71,58961.0,407.2369,407.3155,406.8146,407.286,58961.0
2024-10-08 14:50:00,414.65,414.82,414.41,414.79,24174.0,407.2271,407.394,406.9914,407.3646,24174.0
2024-10-08 15:00:00,414.7,415.14,414.58,415.0,40058.0,407.2762,407.7083,407.1583,407.5708,40058.0
2024-10-08 15:10:00,415.04,415.23,414.78,415.08,29555.0,407.6101,407.7967,407.3548,407.6494,29555.0
2024-10-08 15:20:00,415.03,415.09,414.55,414.9,22883.0,407.6003,407.6592,407.1289,407.4726,22883.0
2024-10-08 15:30:00,414.9,415.29,414.79,414.89,34361.0,407.4726,407.8556,407.3646,407.4628,34361.0
2024-10-08 15:40:00,414.89,414.9,414.22,414.82,44687.0,407.4628,407.4726,406.8048,407.394,44687.0
2024-10-08 15:50:00,414.73,414.98,414.14,414.26,109739.0,407.3057,407.5512,406.7262,406.8441,109739.0
2024-10-09 09:30:00,420.0,420.03,417.23,419.02,165879.0,412.4813,412.5108,409.7609,411.5189,165879.0
2024-10-09 09:40:00,418.86,419.09,416.0,416.51,91779.0,411.3617,411.5876,408.5529,409.0538,91779.0
2024-10-09 09:50:00,416.39,417.59,416.38,417.59,88146.0,408.9359,410.1145,408.9261,410.1145,88146.0
2024-10-09 10:00:00,417.58,417.76,415.83,416.13,48888.0,410.1046,410.2814,408.386,408.6806,48888.0
2024-10-09 10:10:00,416.13,416.32,413.05,413.24,95260.0,408.6806,408.8672,405.6557,405.8423,95260.0
2024-10-09 10:20:00,413.24,413.81,411.69,411.79,98039.0,405.8423,406.4021,404.3201,404.4183,98039.0
2024-10-09 10:30:00,411.81,412.57,411.56,411.67,69154.0,404.4379,405.1843,404.1924,404.3004,69154.0
2024-10-09 10:40:00,411.8,412.01,410.86,411.6,56238.0,404.4281,404.6343,403.5049,404.2317,56238.0
2024-10-09 10:50:00,411.62,412.14,410.75,411.4,42561.0,404.2513,404.762,403.3969,404.0353,42561.0
2024-10-09 11:00:00,411.48,412.07,410.8,410.8,39496.0,404.1138,404.6933,403.446,403.446,39496.0
2024-10-09 11:10:00,410.8,412.5,410.8,412.35,38933.0,403.446,405.1156,403.446,404.9683,38933.0
2024-10-09 11:20:00,412.6,413.55,412.25,412.47,34769.0,405.2138,406.1468,404.8701,405.0861,34769.0
2024-10-09 11:30:00,412.47,413.16,412.28,413.14,17570.0,405.0861,405.7638,404.8995,405.7441,17570.0
2024-10-09 11:40:00,413.25,413.49,412.58,413.14,35616.0,405.8521,406.0879,405.1941,405.7441,35616.0
2024-10-09 11:50:00,413.15,413.57,412.62,412.93,37419.0,405.7539,406.1664,405.2334,405.5379,37419.0
2024-10-09 12:00:00,412.92,414.09,412.84,414.02,70754.0,405.5281,406.6771,405.4495,406.6084,70754.0
2024-10-09 12:10:00,413.94,414.94,413.45,413.54,53094.0,406.5298,407.5119,406.0486,406.137,53094.0
2024-10-09 12:20:00,413.42,414.0,413.23,413.35,27922.0,406.0191,406.5887,405.8325,405.9504,27922.0
2024-10-09 12:30:00,413.35,414.55,413.2,414.42,38399.0,405.9504,407.1289,405.803,407.0012,38399.0
2024-10-09 12:40:00,414.13,415.04,413.99,415.04,29676.0,406.7164,407.6101,406.5789,407.6101,29676.0
2024-10-09 12:50:00,415.05,415.17,414.22,414.92,28470.0,407.6199,407.7378,406.8048,407.4923,28470.0
2024-10-09 13:00:00,414.98,415.03,414.33,414.56,15985.0,407.5512,407.6003,406.9128,407.1387,15985.0
2024-10-09 13:10:00,414.65,414.65,413.86,414.31,16721.0,407.2271,407.2271,406.4512,406.8932,16721.0
2024-10-09 13:20:00,414.44,414.96,414.4,414.47,12152.0,407.0208,407.5315,406.9816,407.0503,12152.0
2024-10-09 13:30:00,414.3,415.29,414.29,415.29,29812.0,406.8834,407.8556,406.8735,407.8556,29812.0
2024-10-09 13:40:00,415.29,415.44,414.8,415.03,13994.0,407.8556,408.0029,407.3744,407.6003,13994.0
2024-10-09 13:50:00,414.92,414.94,413.71,414.93,23838.0,407.4923,407.5119,406.3039,407.5021,23838.0
2024-10-09 14:00:00,414.87,415.61,414.81,415.1,23154.0,407.4431,408.1699,407.3842,407.669,23154.0
2024-10-09 14:10:00,415.06,415.28,414.57,414.77,22265.0,407.6297,407.8458,407.1485,407.3449,22265.0
2024-10-09 14:20:00,414.83,414.88,413.59,414.06,39158.0,407.4039,407.453,406.1861,406.6476,39158.0
2024-10-09 14:30:00,414.03,415.07,413.76,415.03,28266.0,406.6182,407.6396,406.353,407.6003,28266.0
2024-10-09 14:40:00,415.03,415.37,414.87,415.15,17933.0,407.6003,407.9342,407.4431,407.7181,17933.0
2024-10-09 14:50:00,415.08,415.21,414.47,414.64,14064.0,407.6494,407.7771,407.0503,407.2173,14064.0
2024-10-09 15:00:00,414.57,414.73,414.25,414.52,15987.0,407.1485,407.3057,406.8342,407.0994,15987.0
2024-10-09 15:10:00,414.54,415.46,414.2,415.46,19027.0,407.1191,408.0226,406.7851,408.0226,19027.0
2024-10-09 15:20:00,415.42,416.36,415.41,416.0,27371.0,407.9833,408.9065,407.9735,408.5529,27371.0
2024-10-09 15:30:00,415.91,416.58,415.57,415.85,55623.0,408.4645,409.1225,408.1306,408.4056,55623.0
2024-10-09 15:40:00,415.84,416.85,415.38,416.65,62149.0,408.3958,409.3877,407.944,409.1913,62149.0
2024-10-09 15:50:00,416.58,417.28,416.06,416.07,146227.0,409.1225,409.81,408.6118,408.6217,146227.0
2024-10-10 09:30:00,409.72,410.25,407.63,410.25,204354.0,402.3853,402.9059,400.3328,402.9059,204354.0
2024-10-10 09:40:00,409.8,412.69,409.47,412.69,94280.0,402.4639,405.3022,402.1398,405.3022,94280.0
2024-10-10 09:50:00,412.75,413.99,412.5,412.86,70254.0,405.3611,406.5789,405.1156,405.4691,70254.0
2024-10-10 10:00:00,412.57,414.0,412.57,413.33,34565.0,405.1843,406.5887,405.1843,405.9307,34565.0
2024-10-10 10:10:00,413.38,414.48,412.6,412.6,28555.0,405.9798,407.0601,405.2138,405.2138,28555.0
2024-10-10 10:20:00,412.65,413.03,411.48,411.63,36714.0,405.2629,405.6361,404.1138,404.2612,36714.0
2024-10-10 10:30:00,411.63,412.0,411.23,411.42,20649.0,404.2612,404.6245,403.8683,404.0549,20649.0
2024-10-10 10:40:00,411.5,411.5,410.25,410.5,21126.0,404.1335,404.1335,402.9059,403.1514,21126.0
2024-10-10 10:50:00,410.41,410.99,410.06,410.17,36092.0,403.063,403.6326,402.7193,402.8273,36092.0
2024-10-10 11:00:00,410.11,411.8,409.86,411.62,32547.0,402.7684,404.4281,402.5228,404.2513,32547.0
2024-10-10 11:10:00,411.82,412.4,411.61,411.84,25353.0,404.4477,405.0174,404.2415,404.4674,25353.0
2024-10-10 11:20:00,411.84,412.28,411.69,412.08,12662.0,404.4674,404.8995,404.3201,404.7031,12662.0
2024-10-10 11:30:00,411.98,412.13,411.28,411.76,8356.0,404.6049,404.7522,403.9174,404.3888,8356.0
2024-10-10 11:40:00,411.76,412.3,411.69,412.13,21380.0,404.3888,404.9192,404.3201,404.7522,21380.0
2024-10-10 11:50:00,412.03,412.47,411.93,412.19,24506.0,404.654,405.0861,404.5558,404.8111,24506.0
2024-10-10 12:00:00,412.19,412.74,412.12,412.74,13316.0,404.8111,405.3513,404.7424,405.3513,13316.0
2024-10-10 12:10:00,412.69,413.03,412.61,412.96,13343.0,405.3022,405.6361,405.2236,405.5673,13343.0
2024-10-10 12:20:00,412.92,413.15,412.58,413.14,11298.0,405.5281,405.7539,405.1941,405.7441,11298.0
2024-10-10 12:30:00,413.18,413.18,412.82,413.02,28164.0,405.7834,405.7834,405.4298,405.6263,28164.0
2024-10-10 12:40:00,413.09,413.39,412.34,412.55,30872.0,405.695,405.9896,404.9584,405.1647,30872.0
2024-10-10 12:50:00,412.55,412.55,412.1,412.1,35047.0,405.1647,405.1647,404.7227,404.7227,35047.0
2024-10-10 13:00:00,412.16,412.16,411.2,411.29,24010.0,404.7817,404.7817,403.8388,403.9272,24010.0
2024-10-10 13:10:00,411.19,411.54,411.03,411.52,21761.0,403.829,404.1728,403.6719,404.1531,21761.0
2024-10-10 13:20:00,411.56,412.28,411.55,411.87,15020.0,404.1924,404.8995,404.1826,404.4969,15020.0
2024-10-10 13:30:00,411.95,412.07,411.5,411.56,18166.0,404.5754,404.6933,404.1335,404.1924,18166.0
2024-10-10 13:40:00,411.51,411.7,410.77,410.84,14134.0,404.1433,404.3299,403.4165,403.4853,14134.0
2024-10-10 13:50:00,410.71,411.33,410.15,411.33,17802.0,403.3576,403.9665,402.8076,403.9665,17802.0
2024-10-10 14:00:00,411.38,411.38,410.29,410.38,11201.0,404.0156,404.0156,402.9451,403.0335,11201.0
2024-10-10 14:10:00,410.49,410.73,409.82,409.82,24693.0,403.1416,403.3773,402.4836,402.4836,24693.0
2024-10-10 14:20:00,409.98,410.54,409.74,410.54,11819.0,402.6407,403.1907,402.405,403.1907,11819.0
2024-10-10 14:30:00,410.46,410.58,410.08,410.53,10505.0,403.1121,403.2299,402.7389,403.1808,10505.0
2024-10-10 14:40:00,410.52,410.52,409.58,410.29,16952.0,403.171,403.171,402.2478,402.9451,16952.0
2024-10-10 14:50:00,410.21,410.38,410.1,410.3,15345.0,402.8666,403.0335,402.7585,402.955,15345.0
2024-10-10 15:00:00,410.19,410.5,410.03,410.3,23703.0,402.8469,403.1514,402.6898,402.955,23703.0
2024-10-10 15:10:00,410.29,410.38,409.86,409.95,30989.0,402.9451,403.0335,402.5228,402.6112,30989.0
2024-10-10 15:20:00,409.96,410.24,409.74,410.03,40656.0,402.621,402.896,402.405,402.6898,40656.0
2024-10-10 15:30:00,409.98,410.49,409.97,410.19,21911.0,402.6407,403.1416,402.6309,402.8469,21911.0
2024-10-10 15:40:00,410.42,410.59,410.0,410.51,30829.0,403.0728,403.2398,402.6603,403.1612,30829.0
2024-10-10 15:50:00,410.41,410.7,409.91,410.03,143224.0,403.063,403.3478,402.5719,402.6898,143224.0
2024-10-11 09:30:00,410.88,412.92,410.22,412.24,66020.0,403.5246,405.5281,402.8764,404.8602,66020.0
2024-10-11 09:40:00,412.27,412.65,409.62,409.69,70318.0,404.8897,405.2629,402.2871,402.3559,70318.0
2024-10-11 09:50:00,409.5,410.22,409.25,409.89,62862.0,402.1693,402.8764,401.9238,402.5523,62862.0
2024-10-11 10:00:00,409.83,410.74,408.84,410.65,35621.0,402.4934,403.3871,401.5211,403.2987,35621.0
2024-10-11 10:10:00,410.65,411.0,409.79,410.69,20144.0,403.2987,403.6424,402.4541,403.338,20144.0
2024-10-11 10:20:00,410.56,411.0,409.82,410.54,24357.0,403.2103,403.6424,402.4836,403.1907,24357.0
2024-10-11 10:30:00,410.41,410.58,409.94,410.58,11808.0,403.063,403.2299,402.6014,403.2299,11808.0
2024-10-11 10:40:00,410.48,411.21,410.21,411.16,54354.0,403.1317,403.8487,402.8666,403.7996,54354.0
2024-10-11 10:50:00,411.01,411.33,410.93,411.05,17589.0,403.6522,403.9665,403.5737,403.6915,17589.0
2024-10-11 11:00:00,410.65,411.45,410.27,411.19,18068.0,403.2987,404.0844,402.9255,403.829,18068.0
2024-10-11 11:10:00,411.21,411.77,411.01,411.77,9788.0,403.8487,404.3986,403.6522,404.3986,9788.0
2024-10-11 11:20:00,411.8,412.08,411.65,411.92,17479.0,404.4281,404.7031,404.2808,404.546,17479.0
2024-10-11 11:30:00,411.92,413.14,411.69,412.98,35783.0,404.546,405.7441,404.3201,405.587,35783.0
2024-10-11 11:40:00,413.0,413.14,412.39,412.45,17355.0,405.6066,405.7441,405.0075,405.0665,17355.0
2024-10-11 11:50:00,412.51,412.57,412.06,412.06,16664.0,405.1254,405.1843,404.6835,404.6835,16664.0
2024-10-11 12:00:00,412.26,412.26,411.5,411.5,11737.0,404.8799,404.8799,404.1335,404.1335,11737.0
2024-10-11 12:10:00,411.64,411.83,411.35,411.52,8885.0,404.271,404.4576,403.9862,404.1531,8885.0
2024-10-11 12:20:00,411.48,411.81,411.35,411.75,10729.0,404.1138,404.4379,403.9862,404.379,10729.0
2024-10-11 12:30:00,411.73,412.2,411.57,411.77,9504.0,404.3594,404.8209,404.2022,404.3986,9504.0
2024-10-11 12:40:00,411.62,412.46,411.62,412.03,25911.0,404.2513,405.0763,404.2513,404.654,25911.0
2024-10-11 12:50:00,411.78,412.0,411.42,411.93,13505.0,404.4085,404.6245,404.0549,404.5558,13505.0
2024-10-11 13:00:00,412.0,412.43,411.58,411.63,26340.0,404.6245,405.0468,404.212,404.2612,26340.0
2024-10-11 13:10:00,411.56,411.78,411.51,411.65,8688.0,404.1924,404.4085,404.1433,404.2808,8688.0
2024-10-11 13:20:00,411.65,411.77,411.34,411.66,11183.0,404.2808,404.3986,403.9763,404.2906,11183.0
2024-10-11 13:30:00,411.74,411.99,411.63,411.88,13786.0,404.3692,404.6147,404.2612,404.5067,13786.0
2024-10-11 13:40:00,411.88,411.9,411.37,411.37,12152.0,404.5067,404.5263,404.0058,404.0058,12152.0
2024-10-11 13:50:00,411.34,411.34,410.07,410.65,47286.0,403.9763,403.9763,402.7291,403.2987,47286.0
2024-10-11 14:00:00,410.62,411.31,410.62,411.11,19425.0,403.2692,403.9469,403.2692,403.7505,19425.0
2024-10-11 14:10:00,411.11,411.73,411.03,411.24,18725.0,403.7505,404.3594,403.6719,403.8781,18725.0
2024-10-11 14:20:00,411.13,411.39,410.94,410.94,4987.0,403.7701,404.0254,403.5835,403.5835,4987.0
2024-10-11 14:30:00,411.05,411.14,410.51,410.75,15323.0,403.6915,403.7799,403.1612,403.3969,15323.0
2024-10-11 14:40:00,410.74,410.78,410.48,410.57,17570.0,403.3871,403.4264,403.1317,403.2201,17570.0
2024-10-11 14:50:00,410.74,411.12,410.55,411.1,20107.0,403.3871,403.7603,403.2005,403.7406,20107.0
2024-10-11 15:00:00,411.05,411.39,410.8,411.24,13076.0,403.6915,404.0254,403.446,403.8781,13076.0
2024-10-11 15:10:00,411.24,412.0,411.24,411.68,23657.0,403.8781,404.6245,403.8781,404.3103,23657.0
2024-10-11 15:20:00,411.69,411.84,411.4,411.4,20603.0,404.3201,404.4674,404.0353,404.0353,20603.0
2024-10-11 15:30:00,411.4,412.17,411.37,412.11,26777.0,404.0353,404.7915,404.0058,404.7326,26777.0
2024-10-11 15:40:00,412.1,412.4,412.0,412.08,30533.0,404.7227,405.0174,404.6245,404.7031,30533.0
2024-10-11 15:50:00,412.13,412.31,411.79,411.9,83051.0,404.7522,404.929,404.4183,404.5263,83051.0
2024-10-14 09:30:00,411.48,412.77,411.3,411.68,60592.0,404.1138,405.3807,403.9371,404.3103,60592.0
2024-10-14 09:40:00,411.6,413.72,411.5,413.39,34435.0,404.2317,406.3137,404.1335,405.9896,34435.0
2024-10-14 09:50:00,413.27,413.28,411.8,412.77,24053.0,405.8718,405.8816,404.4281,405.3807,24053.0
2024-10-14 10:00:00,412.51,413.49,412.36,413.41,33692.0,405.1254,406.0879,404.9781,406.0093,33692.0
2024-10-14 10:10:00,413.38,413.78,412.87,413.01,13870.0,405.9798,406.3727,405.479,405.6164,13870.0
2024-10-14 10:20:00,413.08,413.67,412.87,413.16,11473.0,405.6852,406.2646,405.479,405.7638,11473.0
2024-10-14 10:30:00,413.35,414.15,413.16,413.78,16206.0,405.9504,406.736,405.7638,406.3727,16206.0
2024-10-14 10:40:00,413.88,414.39,413.69,413.98,9287.0,406.4709,406.9717,406.2843,406.5691,9287.0
2024-10-14 10:50:00,413.91,414.5,413.91,414.1,15788.0,406.5003,407.0798,406.5003,406.6869,15788.0
2024-10-14 11:00:00,414.09,414.5,413.85,414.39,18320.0,406.6771,407.0798,406.4414,406.9717,18320.0
2024-10-14 11:10:00,414.57,414.81,414.19,414.19,18038.0,407.1485,407.3842,406.7753,406.7753,18038.0
2024-10-14 11:20:00,414.43,414.43,413.42,413.84,13789.0,407.011,407.011,406.0191,406.4316,13789.0
2024-10-14 11:30:00,413.84,414.42,413.69,414.35,7712.0,406.4316,407.0012,406.2843,406.9325,7712.0
2024-10-14 11:40:00,414.28,414.9,414.23,414.54,10301.0,406.8637,407.4726,406.8146,407.1191,10301.0
2024-10-14 11:50:00,414.67,414.73,414.4,414.51,7005.0,407.2467,407.3057,406.9816,407.0896,7005.0
2024-10-14 12:00:00,414.45,414.71,414.3,414.56,8829.0,407.0307,407.286,406.8834,407.1387,8829.0
2024-10-14 12:10:00,414.56,414.82,414.55,414.62,5456.0,407.1387,407.394,407.1289,407.1976,5456.0
2024-10-14 12:20:00,414.56,414.99,414.54,414.99,10725.0,407.1387,407.561,407.1191,407.561,10725.0
2024-10-14 12:30:00,414.83,414.83,414.22,414.22,7058.0,407.4039,407.4039,406.8048,406.8048,7058.0
2024-10-14 12:40:00,414.28,414.44,414.1,414.22,5348.0,406.8637,407.0208,406.6869,406.8048,5348.0
2024-10-14 12:50:00,414.19,414.5,414.13,414.43,4515.0,406.7753,407.0798,406.7164,407.011,4515.0
2024-10-14 13:00:00,414.36,414.49,414.0,414.16,9325.0,406.9423,407.07,406.5887,406.7459,9325.0
2024-10-14 13:10:00,414.1,414.74,413.91,414.74,10152.0,406.6869,407.3155,406.5003,407.3155,10152.0
2024-10-14 13:20:00,414.7,414.7,413.97,413.97,9955.0,407.2762,407.2762,406.5593,406.5593,9955.0
2024-10-14 13:30:00,413.95,414.1,413.83,414.0,10087.0,406.5396,406.6869,406.4218,406.5887,10087.0
2024-10-14 13:40:00,414.09,414.36,413.94,414.36,7948.0,406.6771,406.9423,406.5298,406.9423,7948.0
2024-10-14 13:50:00,414.39,414.51,414.09,414.44,15953.0,406.9717,407.0896,406.6771,407.0208,15953.0
2024-10-14 14:00:00,414.36,415.09,414.29,414.92,15345.0,406.9423,407.6592,406.8735,407.4923,15345.0
2024-10-14 14:10:00,415.0,415.21,414.77,414.99,16363.0,407.5708,407.7771,407.3449,407.561,16363.0
2024-10-14 14:20:00,414.99,415.24,414.91,415.23,17674.0,407.561,407.8065,407.4824,407.7967,17674.0
2024-10-14 14:30:00,415.17,415.91,415.17,415.56,17673.0,407.7378,408.4645,407.7378,408.1208,17673.0
2024-10-14 14:40:00,415.64,416.04,415.52,415.61,17136.0,408.1994,408.5922,408.0815,408.1699,17136.0
2024-10-14 14:50:00,415.67,415.86,415.46,415.8,13726.0,408.2288,408.4154,408.0226,408.3565,13726.0
2024-10-14 15:00:00,415.9,415.99,415.46,415.9,20857.0,408.4547,408.5431,408.0226,408.4547,20857.0
2024-10-14 15:10:00,415.89,416.06,415.69,416.03,16360.0,408.4449,408.6118,408.2485,408.5824,16360.0
2024-10-14 15:20:00,415.99,416.3,415.74,415.96,26774.0,408.5431,408.8475,408.2976,408.5136,26774.0
2024-10-14 15:30:00,415.91,416.42,415.77,415.79,22718.0,408.4645,408.9654,408.327,408.3467,22718.0
2024-10-14 15:40:00,415.87,416.3,415.44,416.25,29457.0,408.4252,408.8475,408.0029,408.7984,29457.0
2024-10-14 15:50:00,416.33,416.33,415.4,415.76,145017.0,408.877,408.877,407.9637,408.3172,145017.0
2024-10-15 09:30:00,417.95,419.78,417.19,419.33,95634.0,410.468,412.2653,409.7216,411.8233,95634.0
2024-10-15 09:40:00,419.5,419.54,418.43,419.4,50702.0,411.9903,412.0295,410.9394,411.8921,50702.0
2024-10-15 09:50:00,419.26,419.26,417.52,417.96,45982.0,411.7546,411.7546,410.0457,410.4778,45982.0
2024-10-15 10:00:00,417.89,419.58,417.7,419.58,41013.0,410.4091,412.0688,410.2225,412.0688,41013.0
2024-10-15 10:10:00,419.6,421.51,418.97,421.51,73774.0,412.0885,413.9643,411.4698,413.9643,73774.0
2024-10-15 10:20:00,421.51,421.56,419.9,420.17,43996.0,413.9643,414.0134,412.3831,412.6483,43996.0
2024-10-15 10:30:00,420.13,420.63,419.63,419.87,39462.0,412.609,413.1,412.1179,412.3536,39462.0
2024-10-15 10:40:00,419.99,420.74,419.42,419.71,37904.0,412.4715,413.2081,411.9117,412.1965,37904.0
2024-10-15 10:50:00,419.7,420.1,419.23,419.29,28859.0,412.1867,412.5795,411.7251,411.784,28859.0
2024-10-15 11:00:00,419.18,419.7,418.86,419.46,41155.0,411.676,412.1867,411.3617,411.951,41155.0
2024-10-15 11:10:00,419.28,419.91,418.36,419.91,24756.0,411.7742,412.3929,410.8707,412.3929,24756.0
2024-10-15 11:20:00,420.12,420.88,420.02,420.73,33306.0,412.5992,413.3456,412.501,413.1982,33306.0
2024-10-15 11:30:00,420.55,420.72,419.71,420.37,20368.0,413.0215,413.1884,412.1965,412.8447,20368.0
2024-10-15 11:40:00,420.51,420.72,419.23,419.35,45815.0,412.9822,413.1884,411.7251,411.8429,45815.0
2024-10-15 11:50:00,419.34,419.85,419.16,419.44,48838.0,411.8331,412.334,411.6564,411.9313,48838.0
2024-10-15 12:00:00,419.36,419.84,419.3,419.61,51165.0,411.8528,412.3242,411.7938,412.0983,51165.0
2024-10-15 12:10:00,419.66,419.66,418.36,418.36,20895.0,412.1474,412.1474,410.8707,410.8707,20895.0
2024-10-15 12:20:00,418.5,418.53,418.15,418.34,33580.0,411.0082,411.0376,410.6644,410.851,33580.0
2024-10-15 12:30:00,418.25,418.61,418.1,418.58,36409.0,410.7626,411.1162,410.6153,411.0867,36409.0
2024-10-15 12:40:00,418.61,418.61,417.7,417.7,22076.0,411.1162,411.1162,410.2225,410.2225,22076.0
2024-10-15 12:50:00,417.68,418.45,417.46,418.39,16379.0,410.2028,410.9591,409.9868,410.9001,16379.0
2024-10-15 13:00:00,418.38,418.63,417.89,417.89,18833.0,410.8903,411.1358,410.4091,410.4091,18833.0
2024-10-15 13:10:00,417.77,417.77,416.92,417.38,19148.0,410.2912,410.2912,409.4565,409.9082,19148.0
2024-10-15 13:20:00,417.39,417.55,417.12,417.55,14095.0,409.918,410.0752,409.6529,410.0752,14095.0
2024-10-15 13:30:00,417.41,417.7,417.13,417.47,13152.0,409.9377,410.2225,409.6627,409.9966,13152.0
2024-10-15 13:40:00,417.46,417.73,417.33,417.49,15311.0,409.9868,410.252,409.8591,410.0162,15311.0
2024-10-15 13:50:00,417.49,417.5,416.27,416.48,16504.0,410.0162,410.0261,408.8181,409.0243,16504.0
2024-10-15 14:00:00,416.42,417.06,416.15,416.22,15842.0,408.9654,409.5939,408.7002,408.769,15842.0
2024-10-15 14:10:00,416.2,416.49,415.61,415.65,20627.0,408.7493,409.0341,408.1699,408.2092,20627.0
2024-10-15 14:20:00,415.65,416.0,415.28,415.51,13166.0,408.2092,408.5529,407.8458,408.0717,13166.0
2024-10-15 14:30:00,415.68,415.99,415.37,415.65,12880.0,408.2386,408.5431,407.9342,408.2092,12880.0
2024-10-15 14:40:00,415.7,416.36,415.65,416.36,29256.0,408.2583,408.9065,408.2092,408.9065,29256.0
2024-10-15 14:50:00,416.31,416.84,416.3,416.36,27267.0,408.8574,409.3779,408.8475,408.9065,27267.0
2024-10-15 15:00:00,416.36,416.37,415.26,415.35,19640.0,408.9065,408.9163,407.8262,407.9146,19640.0
2024-10-15 15:10:00,415.4,415.76,415.29,415.7,21839.0,407.9637,408.3172,407.8556,408.2583,21839.0
2024-10-15 15:20:00,415.73,416.21,415.53,415.88,18915.0,408.2878,408.7592,408.0913,408.4351,18915.0
2024-10-15 15:30:00,415.78,416.05,415.12,415.97,34051.0,408.3369,408.602,407.6887,408.5235,34051.0
2024-10-15 15:40:00,416.0,416.32,415.58,416.06,40862.0,408.5529,408.8672,408.1404,408.6118,40862.0
2024-10-15 15:50:00,416.07,416.13,415.02,415.83,207145.0,408.6217,408.6806,407.5905,408.386,207145.0
2024-10-16 09:30:00,413.87,416.18,413.87,415.06,101140.0,406.4611,408.7297,406.4611,407.6297,101140.0
2024-10-16 09:40:00,414.76,416.74,413.97,416.1,38131.0,407.3351,409.2797,406.5593,408.6511,38131.0
2024-10-16 09:50:00,415.92,416.34,415.2,416.18,40937.0,408.4744,408.8868,407.7672,408.7297,40937.0
2024-10-16 10:00:00,416.0,416.84,415.94,416.55,27004.0,408.5529,409.3779,408.494,409.0931,27004.0
2024-10-16 10:10:00,416.51,416.78,415.81,415.93,37564.0,409.0538,409.319,408.3663,408.4842,37564.0
2024-10-16 10:20:00,415.92,416.08,415.34,415.65,27287.0,408.4744,408.6315,407.9047,408.2092,27287.0
2024-10-16 10:30:00,415.59,416.45,415.36,416.06,22759.0,408.1503,408.9949,407.9244,408.6118,22759.0
2024-10-16 10:40:00,415.93,415.93,415.11,415.4,18389.0,408.4842,408.4842,407.6789,407.9637,18389.0
2024-10-16 10:50:00,415.55,416.0,415.25,416.0,22189.0,408.111,408.5529,407.8163,408.5529,22189.0
2024-10-16 11:00:00,415.94,416.19,415.31,415.31,20741.0,408.494,408.7395,407.8753,407.8753,20741.0
2024-10-16 11:10:00,415.31,415.82,415.11,415.65,15148.0,407.8753,408.3761,407.6789,408.2092,15148.0
2024-10-16 11:20:00,415.96,416.45,415.73,415.88,18536.0,408.5136,408.9949,408.2878,408.4351,18536.0
2024-10-16 11:30:00,415.89,416.18,415.75,415.84,14241.0,408.4449,408.7297,408.3074,408.3958,14241.0
2024-10-16 11:40:00,415.99,416.31,415.65,415.65,19187.0,408.5431,408.8574,408.2092,408.2092,19187.0
2024-10-16 11:50:00,415.85,416.41,415.75,416.32,13428.0,408.4056,408.9556,408.3074,408.8672,13428.0
2024-10-16 12:00:00,416.43,416.57,416.27,416.55,11192.0,408.9752,409.1127,408.8181,409.0931,11192.0
2024-10-16 12:10:00,416.54,416.83,416.4,416.68,21694.0,409.0833,409.3681,408.9458,409.2207,21694.0
2024-10-16 12:20:00,416.69,417.11,416.55,416.82,20125.0,409.2306,409.643,409.0931,409.3582,20125.0
2024-10-16 12:30:00,416.84,416.85,416.29,416.38,11226.0,409.3779,409.3877,408.8377,408.9261,11226.0
2024-10-16 12:40:00,416.4,416.4,415.98,416.08,16040.0,408.9458,408.9458,408.5333,408.6315,16040.0
2024-10-16 12:50:00,416.1,416.31,415.94,416.1,13810.0,408.6511,408.8574,408.494,408.6511,13810.0
2024-10-16 13:00:00,416.2,416.24,415.87,415.87,10289.0,408.7493,408.7886,408.4252,408.4252,10289.0
2024-10-16 13:10:00,415.94,416.42,415.88,416.13,13687.0,408.494,408.9654,408.4351,408.6806,13687.0
2024-10-16 13:20:00,416.25,416.69,416.18,416.36,10401.0,408.7984,409.2306,408.7297,408.9065,10401.0
2024-10-16 13:30:00,416.53,416.53,416.14,416.43,20057.0,409.0734,409.0734,408.6904,408.9752,20057.0
2024-10-16 13:40:00,416.44,416.67,416.34,416.58,16159.0,408.985,409.2109,408.8868,409.1225,16159.0
2024-10-16 13:50:00,416.68,416.68,416.13,416.53,11177.0,409.2207,409.2207,408.6806,409.0734,11177.0
2024-10-16 14:00:00,416.56,416.96,416.56,416.84,18858.0,409.1029,409.4957,409.1029,409.3779,18858.0
2024-10-16 14:10:00,416.88,417.48,416.83,417.25,19521.0,409.4172,410.0064,409.3681,409.7805,19521.0
2024-10-16 14:20:00,417.33,418.25,417.32,418.1,28111.0,409.8591,410.7626,409.8493,410.6153,28111.0
2024-10-16 14:30:00,418.02,418.02,417.37,417.37,15445.0,410.5368,410.5368,409.8984,409.8984,15445.0
2024-10-16 14:40:00,417.37,418.16,417.22,418.08,33358.0,409.8984,410.6743,409.7511,410.5957,33358.0
2024-10-16 14:50:00,418.12,418.37,418.0,418.24,21786.0,410.635,410.8805,410.5171,410.7528,21786.0
2024-10-16 15:00:00,418.16,418.24,417.59,417.84,14634.0,410.6743,410.7528,410.1145,410.36,14634.0
2024-10-16 15:10:00,417.83,418.33,417.54,418.3,24189.0,410.3502,410.8412,410.0654,410.8117,24189.0
2024-10-16 15:20:00,418.29,418.3,417.88,418.06,10260.0,410.8019,410.8117,410.3993,410.576,10260.0
2024-10-16 15:30:00,417.98,418.74,417.91,418.74,24647.0,410.4975,411.2439,410.4287,411.2439,24647.0
2024-10-16 15:40:00,418.71,418.74,418.32,418.52,28480.0,411.2144,411.2439,410.8314,411.0278,28480.0
2024-10-16 15:50:00,418.57,418.67,418.03,418.41,151713.0,411.0769,411.1751,410.5466,410.9198,151713.0
2024-10-17 09:30:00,418.61,419.0,416.71,417.07,58305.0,411.1162,411.4992,409.2502,409.6038,58305.0
2024-10-17 09:40:00,416.9,418.09,416.72,417.12,25507.0,409.4368,410.6055,409.26,409.6529,25507.0
2024-10-17 09:50:00,416.89,417.83,416.83,417.51,28575.0,409.427,410.3502,409.3681,410.0359,28575.0
2024-10-17 10:00:00,417.5,417.74,415.9,417.05,34635.0,410.0261,410.2618,408.4547,409.5841,34635.0
2024-10-17 10:10:00,417.16,417.57,416.9,416.98,18934.0,409.6922,410.0948,409.4368,409.5154,18934.0
2024-10-17 10:20:00,417.02,417.68,416.68,417.11,18195.0,409.5547,410.2028,409.2207,409.643,18195.0
2024-10-17 10:30:00,417.25,417.25,415.84,416.43,33253.0,409.7805,409.7805,408.3958,408.9752,33253.0
2024-10-17 10:40:00,416.3,416.62,415.91,416.34,61407.0,408.8475,409.1618,408.4645,408.8868,61407.0
2024-10-17 10:50:00,416.37,416.37,415.88,415.91,14019.0,408.9163,408.9163,408.4351,408.4645,14019.0
2024-10-17 11:00:00,416.0,416.29,415.07,415.1,30467.0,408.5529,408.8377,407.6396,407.669,30467.0
2024-10-17 11:10:00,415.1,416.13,414.91,415.38,29483.0,407.669,408.6806,407.4824,407.944,29483.0
2024-10-17 11:20:00,415.52,416.09,415.26,415.99,19963.0,408.0815,408.6413,407.8262,408.5431,19963.0
2024-10-17 11:30:00,415.99,416.12,415.45,415.94,28599.0,408.5431,408.6708,408.0128,408.494,28599.0
2024-10-17 11:40:00,415.97,416.02,415.07,415.15,12972.0,408.5235,408.5726,407.6396,407.7181,12972.0
2024-10-17 11:50:00,415.16,415.83,415.11,415.82,13728.0,407.728,408.386,407.6789,408.3761,13728.0
2024-10-17 12:00:00,415.78,415.95,414.6,414.92,22045.0,408.3369,408.5038,407.178,407.4923,22045.0
2024-10-17 12:10:00,414.75,415.44,414.74,415.35,7012.0,407.3253,408.0029,407.3155,407.9146,7012.0
2024-10-17 12:20:00,415.42,415.68,414.99,415.62,11844.0,407.9833,408.2386,407.561,408.1797,11844.0
2024-10-17 12:30:00,415.63,415.99,415.55,415.99,8551.0,408.1895,408.5431,408.111,408.5431,8551.0
2024-10-17 12:40:00,416.07,416.4,415.8,416.32,11860.0,408.6217,408.9458,408.3565,408.8672,11860.0
2024-10-17 12:50:00,416.22,417.0,416.22,417.0,11467.0,408.769,409.535,408.769,409.535,11467.0
2024-10-17 13:00:00,417.0,417.03,416.41,416.65,8810.0,409.535,409.5645,408.9556,409.1913,8810.0
2024-10-17 13:10:00,416.52,416.64,416.32,416.43,11408.0,409.0636,409.1815,408.8672,408.9752,11408.0
2024-10-17 13:20:00,416.44,416.44,416.01,416.09,9061.0,408.985,408.985,408.5627,408.6413,9061.0
2024-10-17 13:30:00,416.09,416.29,415.81,416.29,8455.0,408.6413,408.8377,408.3663,408.8377,8455.0
2024-10-17 13:40:00,416.21,416.61,416.18,416.6,13739.0,408.7592,409.152,408.7297,409.1422,13739.0
2024-10-17 13:50:00,416.5,416.61,416.06,416.22,10883.0,409.044,409.152,408.6118,408.769,10883.0
2024-10-17 14:00:00,416.18,416.18,415.24,415.24,34148.0,408.7297,408.7297,407.8065,407.8065,34148.0
2024-10-17 14:10:00,415.24,415.26,414.58,414.77,19813.0,407.8065,407.8262,407.1583,407.3449,19813.0
2024-10-17 14:20:00,414.64,414.97,414.56,414.71,8266.0,407.2173,407.5414,407.1387,407.286,8266.0
2024-10-17 14:30:00,414.72,415.01,414.66,414.86,6343.0,407.2958,407.5806,407.2369,407.4333,6343.0
2024-10-17 14:40:00,414.9,415.06,414.61,414.81,12894.0,407.4726,407.6297,407.1878,407.3842,12894.0
2024-10-17 14:50:00,414.79,415.1,414.72,415.1,11848.0,407.3646,407.669,407.2958,407.669,11848.0
2024-10-17 15:00:00,415.01,415.41,414.95,415.13,13460.0,407.5806,407.9735,407.5217,407.6985,13460.0
2024-10-17 15:10:00,415.14,415.35,414.7,414.82,23598.0,407.7083,407.9146,407.2762,407.394,23598.0
2024-10-17 15:20:00,414.79,414.93,414.7,414.9,16742.0,407.3646,407.5021,407.2762,407.4726,16742.0
2024-10-17 15:30:00,414.78,415.55,414.65,415.43,11764.0,407.3548,408.111,407.2271,407.9931,11764.0
2024-10-17 15:40:00,415.52,416.1,415.41,416.05,25774.0,408.0815,408.6511,407.9735,408.602,25774.0
2024-10-17 15:50:00,416.11,416.16,415.52,415.61,83717.0,408.661,408.7101,408.0815,408.1699,83717.0
2024-10-18 09:30:00,416.65,416.66,414.75,415.68,282014.0,409.1913,409.2011,407.3253,408.2386,282014.0
2024-10-18 09:40:00,415.78,416.31,415.04,415.24,16551.0,408.3369,408.8574,407.6101,407.8065,16551.0
2024-10-18 09:50:00,415.0,415.28,413.74,413.8,32992.0,407.5708,407.8458,406.3334,406.3923,32992.0
2024-10-18 10:00:00,413.86,414.64,413.66,414.61,13529.0,406.4512,407.2173,406.2548,407.1878,13529.0
2024-10-18 10:10:00,414.44,414.45,413.24,413.86,19173.0,407.0208,407.0307,405.8423,406.4512,19173.0
2024-10-18 10:20:00,413.89,414.03,413.26,413.81,18995.0,406.4807,406.6182,405.862,406.4021,18995.0
2024-10-18 10:30:00,413.85,414.75,413.85,414.56,11229.0,406.4414,407.3253,406.4414,407.1387,11229.0
2024-10-18 10:40:00,414.76,414.89,414.0,414.0,8755.0,407.3351,407.4628,406.5887,406.5887,8755.0
2024-10-18 10:50:00,414.0,414.61,413.87,414.35,5427.0,406.5887,407.1878,406.4611,406.9325,5427.0
2024-10-18 11:00:00,414.32,414.46,414.02,414.08,6377.0,406.903,407.0405,406.6084,406.6673,6377.0
2024-10-18 11:10:00,414.16,414.26,413.4,413.93,28156.0,406.7459,406.8441,405.9995,406.52,28156.0
2024-10-18 11:20:00,413.93,413.96,413.3,413.63,37916.0,406.52,406.5494,405.9013,406.2253,37916.0
2024-10-18 11:30:00,413.49,413.74,413.28,413.64,23973.0,406.0879,406.3334,405.8816,406.2352,23973.0
2024-10-18 11:40:00,413.64,414.21,413.44,413.95,44550.0,406.2352,406.795,406.0387,406.5396,44550.0
2024-10-18 11:50:00,413.95,414.52,413.74,414.4,32478.0,406.5396,407.0994,406.3334,406.9816,32478.0
2024-10-18 12:00:00,414.66,414.81,413.94,414.08,19095.0,407.2369,407.3842,406.5298,406.6673,19095.0
2024-10-18 12:10:00,414.14,414.44,413.98,414.34,17599.0,406.7262,407.0208,406.5691,406.9226,17599.0
2024-10-18 12:20:00,414.35,414.35,413.51,413.88,11939.0,406.9325,406.9325,406.1075,406.4709,11939.0
2024-10-18 12:30:00,413.85,414.63,413.61,414.41,48062.0,406.4414,407.2074,406.2057,406.9914,48062.0
2024-10-18 12:40:00,414.41,415.2,414.23,414.87,36174.0,406.9914,407.7672,406.8146,407.4431,36174.0
2024-10-18 12:50:00,414.95,415.6,414.89,415.19,12580.0,407.5217,408.1601,407.4628,407.7574,12580.0
2024-10-18 13:00:00,415.27,415.27,414.52,414.93,13257.0,407.836,407.836,407.0994,407.5021,13257.0
2024-10-18 13:10:00,415.12,415.12,414.35,414.7,12435.0,407.6887,407.6887,406.9325,407.2762,12435.0
2024-10-18 13:20:00,414.66,414.97,414.5,414.67,9033.0,407.2369,407.5414,407.0798,407.2467,9033.0
2024-10-18 13:30:00,414.53,415.23,414.53,415.23,6669.0,407.1092,407.7967,407.1092,407.7967,6669.0
2024-10-18 13:40:00,415.04,415.86,415.01,415.84,17487.0,407.6101,408.4154,407.5806,408.3958,17487.0
2024-10-18 13:50:00,415.85,415.85,415.22,415.37,21999.0,408.4056,408.4056,407.7869,407.9342,21999.0
2024-10-18 14:00:00,415.33,415.35,414.62,415.01,11335.0,407.8949,407.9146,407.1976,407.5806,11335.0
2024-10-18 14:10:00,414.97,415.83,414.96,415.67,15743.0,407.5414,408.386,407.5315,408.2288,15743.0
2024-10-18 14:20:00,415.75,416.0,415.45,415.45,12279.0,408.3074,408.5529,408.0128,408.0128,12279.0
2024-10-18 14:30:00,415.46,415.72,415.24,415.36,14953.0,408.0226,408.2779,407.8065,407.9244,14953.0
2024-10-18 14:40:00,415.35,415.46,415.06,415.19,9268.0,407.9146,408.0226,407.6297,407.7574,9268.0
2024-10-18 14:50:00,415.25,415.25,414.81,414.88,10469.0,407.8163,407.8163,407.3842,407.453,10469.0
2024-10-18 15:00:00,414.78,415.22,414.47,415.22,19355.0,407.3548,407.7869,407.0503,407.7869,19355.0
2024-10-18 15:10:00,415.1,415.39,414.81,415.15,14191.0,407.669,407.9538,407.3842,407.7181,14191.0
2024-10-18 15:20:00,415.15,415.2,414.81,414.9,10249.0,407.7181,407.7672,407.3842,407.4726,10249.0
2024-10-18 15:30:00,415.08,415.2,414.83,415.0,20190.0,407.6494,407.7672,407.4039,407.5708,20190.0
2024-10-18 15:40:00,415.0,415.33,414.88,415.32,37196.0,407.5708,407.8949,407.453,407.8851,37196.0
2024-10-18 15:50:00,415.42,415.46,414.82,414.98,131171.0,407.9833,408.0226,407.394,407.5512,131171.0
2024-10-21 09:30:00,416.07,416.56,414.1,416.0,107867.0,408.6217,409.1029,406.6869,408.5529,107867.0
2024-10-21 09:40:00,416.0,416.34,414.72,415.27,39312.0,408.5529,408.8868,407.2958,407.836,39312.0
2024-10-21 09:50:00,415.15,415.99,414.25,414.38,34898.0,407.7181,408.5431,406.8342,406.9619,34898.0
2024-10-21 10:00:00,414.51,414.71,413.43,413.82,30342.0,407.0896,407.286,406.0289,406.4119,30342.0
2024-10-21 10:10:00,413.73,413.99,412.81,412.91,65835.0,406.3236,406.5789,405.42,405.5182,65835.0
2024-10-21 10:20:00,412.85,413.1,411.86,412.11,22540.0,405.4593,405.7048,404.487,404.7326,22540.0
2024-10-21 10:30:00,412.15,412.43,411.38,411.51,32330.0,404.7718,405.0468,404.0156,404.1433,32330.0
2024-10-21 10:40:00,411.48,411.58,410.4,410.42,32271.0,404.1138,404.212,403.0532,403.0728,32271.0
2024-10-21 10:50:00,410.4,410.9,409.73,410.43,34105.0,403.0532,403.5442,402.3952,403.0826,34105.0
2024-10-21 11:00:00,410.26,410.3,408.61,408.79,51710.0,402.9157,402.955,401.2952,401.472,51710.0
2024-10-21 11:10:00,408.8,409.28,408.64,409.2,35503.0,401.4818,401.9532,401.3247,401.8747,35503.0
2024-10-21 11:20:00,409.1,409.38,408.49,408.77,31436.0,401.7764,402.0514,401.1774,401.4523,31436.0
2024-10-21 11:30:00,408.77,408.8,408.08,408.59,21581.0,401.4523,401.4818,400.7747,401.2756,21581.0
2024-10-21 11:40:00,408.6,409.16,408.27,408.5,20204.0,401.2854,401.8354,400.9613,401.1872,20204.0
2024-10-21 11:50:00,408.61,409.05,408.44,408.52,26867.0,401.2952,401.7273,401.1283,401.2068,26867.0
2024-10-21 12:00:00,408.72,408.72,407.84,408.04,30980.0,401.4032,401.4032,400.539,400.7354,30980.0
2024-10-21 12:10:00,407.99,408.28,407.35,407.83,29287.0,400.6863,400.9711,400.0578,400.5292,29287.0
2024-10-21 12:20:00,407.71,407.86,407.3,407.59,29679.0,400.4113,400.5586,400.0087,400.2935,29679.0
2024-10-21 12:30:00,407.51,407.66,407.0,407.16,25506.0,400.2149,400.3622,399.714,399.8712,25506.0
2024-10-21 12:40:00,407.19,407.23,406.5,406.69,36577.0,399.9006,399.9399,399.223,399.4096,36577.0
2024-10-21 12:50:00,406.67,407.2,406.6,407.13,44786.0,399.3899,399.9105,399.3212,399.8417,44786.0
2024-10-21 13:00:00,407.15,407.32,406.82,406.96,21225.0,399.8613,400.0283,399.5373,399.6748,21225.0
2024-10-21 13:10:00,406.97,406.98,405.93,406.49,38474.0,399.6846,399.6944,398.6632,399.2132,38474.0
2024-10-21 13:20:00,406.36,406.7,406.22,406.42,23746.0,399.0855,399.4194,398.948,399.1444,23746.0
2024-10-21 13:30:00,406.43,406.43,405.65,405.83,53387.0,399.1542,399.1542,398.3882,398.565,53387.0
2024-10-21 13:40:00,405.83,406.01,405.12,405.8,40410.0,398.565,398.7418,397.8677,398.5355,40410.0
2024-10-21 13:50:00,405.81,406.09,405.22,405.22,24420.0,398.5453,398.8203,397.9659,397.9659,24420.0
2024-10-21 14:00:00,405.24,406.0,405.22,405.81,33992.0,397.9855,398.7319,397.9659,398.5453,33992.0
2024-10-21 14:10:00,405.98,406.14,404.37,405.83,53720.0,398.7123,398.8694,397.1311,398.565,53720.0
2024-10-21 14:20:00,405.73,406.02,405.02,405.4,35995.0,398.4668,398.7516,397.7695,398.1427,35995.0
2024-10-21 14:30:00,405.34,405.34,404.83,404.83,28323.0,398.0838,398.0838,397.5829,397.5829,28323.0
2024-10-21 14:40:00,404.75,404.95,404.4,404.95,36898.0,397.5043,397.7007,397.1606,397.7007,36898.0
2024-10-21 14:50:00,404.9,405.28,404.56,405.0,29188.0,397.6516,398.0248,397.3177,397.7498,29188.0
2024-10-21 15:00:00,405.01,405.2,404.76,405.19,49381.0,397.7597,397.9463,397.5141,397.9364,49381.0
2024-10-21 15:10:00,405.11,405.32,404.88,405.12,28761.0,397.8579,398.0641,397.632,397.8677,28761.0
2024-10-21 15:20:00,405.17,405.27,404.64,404.68,34181.0,397.9168,398.015,397.3963,397.4356,34181.0
2024-10-21 15:30:00,404.61,405.82,404.42,405.38,37841.0,397.3668,398.5552,397.1802,398.123,37841.0
2024-10-21 15:40:00,405.42,406.11,405.32,405.94,31913.0,398.1623,398.84,398.0641,398.673,31913.0
2024-10-21 15:50:00,405.9,406.52,405.82,406.4,146723.0,398.6337,399.2426,398.5552,399.1248,146723.0
2024-10-22 09:30:00,398.5,400.27,396.51,398.09,298726.0,391.3662,393.1045,389.4118,390.9635,298726.0
2024-10-22 09:40:00,397.96,398.61,396.21,398.35,131329.0,390.8359,391.4742,389.1172,391.2189,131329.0
2024-10-22 09:50:00,398.37,398.49,397.11,397.73,78713.0,391.2385,391.3564,390.0011,390.61,78713.0
2024-10-22 10:00:00,397.58,398.49,397.34,398.03,92505.0,390.4627,391.3564,390.227,390.9046,92505.0
2024-10-22 10:10:00,397.94,398.84,397.78,398.3,52198.0,390.8162,391.7001,390.6591,391.1698,52198.0
2024-10-22 10:20:00,398.39,399.93,398.35,399.45,90186.0,391.2582,392.7706,391.2189,392.2992,90186.0
2024-10-22 10:30:00,399.36,400.47,398.77,400.2,51333.0,392.2108,393.3009,391.6314,393.0358,51333.0
2024-10-22 10:40:00,400.17,400.89,399.79,400.5,28828.0,393.0063,393.7134,392.6331,393.3304,28828.0
2024-10-22 10:50:00,400.63,400.63,399.25,399.33,39289.0,393.4581,393.4581,392.1028,392.1813,39289.0
2024-10-22 11:00:00,399.14,399.36,398.57,398.91,34172.0,391.9947,392.2108,391.4349,391.7689,34172.0
2024-10-22 11:10:00,398.82,399.31,398.51,399.15,22221.0,391.6805,392.1617,391.376,392.0046,22221.0
2024-10-22 11:20:00,399.05,399.5,398.69,399.38,49541.0,391.9064,392.3483,391.5528,392.2304,49541.0
2024-10-22 11:30:00,399.32,400.65,398.87,400.65,16948.0,392.1715,393.4777,391.7296,393.4777,16948.0
2024-10-22 11:40:00,400.6,400.6,399.37,399.55,13257.0,393.4286,393.4286,392.2206,392.3974,13257.0
2024-10-22 11:50:00,399.42,399.64,399.19,399.31,11025.0,392.2697,392.4858,392.0438,392.1617,11025.0
2024-10-22 12:00:00,399.31,399.61,399.05,399.12,18863.0,392.1617,392.4563,391.9064,391.9751,18863.0
2024-10-22 12:10:00,399.34,401.06,399.21,400.97,67545.0,392.1912,393.8804,392.0635,393.792,67545.0
2024-10-22 12:20:00,400.98,401.16,400.51,400.69,28812.0,393.8018,393.9786,393.3402,393.517,28812.0
2024-10-22 12:30:00,400.68,401.25,400.68,401.21,22504.0,393.5072,394.067,393.5072,394.0277,22504.0
2024-10-22 12:40:00,401.25,401.3,400.7,400.75,21183.0,394.067,394.1161,393.5268,393.5759,21183.0
2024-10-22 12:50:00,400.84,400.99,400.64,400.79,14219.0,393.6643,393.8116,393.4679,393.6152,14219.0
2024-10-22 13:00:00,400.82,400.88,400.44,400.63,27182.0,393.6447,393.7036,393.2715,393.4581,27182.0
2024-10-22 13:10:00,400.63,401.25,400.62,401.16,13818.0,393.4581,394.067,393.4482,393.9786,13818.0
2024-10-22 13:20:00,401.17,401.69,400.99,401.29,34532.0,393.9884,394.4991,393.8116,394.1063,34532.0
2024-10-22 13:30:00,401.36,401.41,400.51,401.39,38308.0,394.175,394.2241,393.3402,394.2045,38308.0
2024-10-22 13:40:00,401.44,402.23,401.35,401.9,20957.0,394.2536,395.0294,394.1652,394.7053,20957.0
2024-10-22 13:50:00,401.8,402.26,401.62,402.26,21381.0,394.6071,395.0589,394.4303,395.0589,21381.0
2024-10-22 14:00:00,402.09,402.38,401.54,401.78,20941.0,394.8919,395.1767,394.3518,394.5875,20941.0
2024-10-22 14:10:00,401.58,402.24,401.49,402.18,32549.0,394.3911,395.0392,394.3027,394.9803,32549.0
2024-10-22 14:20:00,402.16,402.68,401.92,402.64,20467.0,394.9607,395.4714,394.725,395.4321,20467.0
2024-10-22 14:30:00,402.64,402.72,401.74,401.81,24712.0,395.4321,395.5107,394.5482,394.6169,24712.0
2024-10-22 14:40:00,401.78,401.88,401.48,401.6,17014.0,394.5875,394.6857,394.2929,394.4107,17014.0
2024-10-22 14:50:00,401.6,401.66,401.22,401.39,24440.0,394.4107,394.4696,394.0375,394.2045,24440.0
2024-10-22 15:00:00,401.31,401.85,400.87,400.94,37587.0,394.1259,394.6562,393.6938,393.7625,37587.0
2024-10-22 15:10:00,400.94,402.81,400.81,402.23,64415.0,393.7625,395.599,393.6348,395.0294,64415.0
2024-10-22 15:20:00,402.29,402.53,402.05,402.08,12567.0,395.0884,395.3241,394.8526,394.8821,12567.0
2024-10-22 15:30:00,402.21,402.49,402.13,402.19,29024.0,395.0098,395.2848,394.9312,394.9901,29024.0
2024-10-22 15:40:00,402.19,402.95,402.15,402.81,36904.0,394.9901,395.7365,394.9509,395.599,36904.0
2024-10-22 15:50:00,402.75,402.75,401.77,401.93,153027.0,395.5401,395.5401,394.5777,394.7348,153027.0
2024-10-23 09:30:00,400.56,402.13,399.0,400.68,87269.0,393.3893,394.9312,391.8572,393.5072,87269.0
2024-10-23 09:40:00,400.7,402.17,400.37,401.95,15992.0,393.5268,394.9705,393.2027,394.7544,15992.0
2024-10-23 09:50:00,402.03,403.42,402.03,402.89,25338.0,394.833,396.1981,394.833,395.6776,25338.0
2024-10-23 10:00:00,403.12,404.28,402.86,403.87,20432.0,395.9035,397.0427,395.6481,396.6401,20432.0
2024-10-23 10:10:00,403.76,403.86,400.86,400.93,19809.0,396.532,396.6302,393.684,393.7527,19809.0
2024-10-23 10:20:00,400.93,402.36,400.83,402.03,15979.0,393.7527,395.1571,393.6545,394.833,15979.0
2024-10-23 10:30:00,402.12,402.12,400.89,401.25,15668.0,394.9214,394.9214,393.7134,394.067,15668.0
2024-10-23 10:40:00,400.97,401.3,400.8,401.19,9550.0,393.792,394.1161,393.625,394.008,9550.0
2024-10-23 10:50:00,401.24,401.5,400.45,401.23,20947.0,394.0571,394.3125,393.2813,394.0473,20947.0
2024-10-23 11:00:00,401.32,401.76,401.03,401.69,5970.0,394.1357,394.5678,393.8509,394.4991,5970.0
2024-10-23 11:10:00,401.54,401.55,400.6,400.87,21730.0,394.3518,394.3616,393.4286,393.6938,21730.0
2024-10-23 11:20:00,400.78,400.78,400.04,400.18,36441.0,393.6054,393.6054,392.8786,393.0161,36441.0
2024-10-23 11:30:00,400.33,400.94,400.29,400.92,9858.0,393.1634,393.7625,393.1242,393.7429,9858.0
2024-10-23 11:40:00,400.92,401.6,400.43,400.6,42439.0,393.7429,394.4107,393.2616,393.4286,42439.0
2024-10-23 11:50:00,400.66,401.27,400.55,401.03,19041.0,393.4875,394.0866,393.3795,393.8509,19041.0
2024-10-23 12:00:00,400.93,401.32,399.96,399.98,18098.0,393.7527,394.1357,392.8001,392.8197,18098.0
2024-10-23 12:10:00,400.2,400.24,399.53,400.24,20129.0,393.0358,393.075,392.3778,393.075,20129.0
2024-10-23 12:20:00,400.27,400.46,399.61,399.71,16185.0,393.1045,393.2911,392.4563,392.5545,16185.0
2024-10-23 12:30:00,399.72,399.92,399.36,399.47,23070.0,392.5644,392.7608,392.2108,392.3188,23070.0
2024-10-23 12:40:00,399.56,399.92,399.5,399.92,12113.0,392.4072,392.7608,392.3483,392.7608,12113.0
2024-10-23 12:50:00,399.92,400.11,399.49,399.62,11536.0,392.7608,392.9474,392.3385,392.4661,11536.0
2024-10-23 13:00:00,399.62,399.79,399.17,399.17,15202.0,392.4661,392.6331,392.0242,392.0242,15202.0
2024-10-23 13:10:00,399.21,399.26,398.42,398.52,21531.0,392.0635,392.1126,391.2876,391.3858,21531.0
2024-10-23 13:20:00,398.58,398.84,398.38,398.56,23323.0,391.4448,391.7001,391.2483,391.4251,23323.0
2024-10-23 13:30:00,398.55,398.59,398.25,398.49,26746.0,391.4153,391.4546,391.1207,391.3564,26746.0
2024-10-23 13:40:00,398.49,398.67,398.24,398.64,15333.0,391.3564,391.5332,391.1109,391.5037,15333.0
2024-10-23 13:50:00,398.68,398.88,398.47,398.66,12831.0,391.543,391.7394,391.3367,391.5233,12831.0
2024-10-23 14:00:00,398.6,398.6,397.6,397.61,26012.0,391.4644,391.4644,390.4823,390.4921,26012.0
2024-10-23 14:10:00,397.54,397.54,396.69,396.91,25579.0,390.4234,390.4234,389.5886,389.8047,25579.0
2024-10-23 14:20:00,396.99,397.36,396.93,397.1,26329.0,389.8832,390.2466,389.8243,389.9913,26329.0
2024-10-23 14:30:00,397.09,397.82,397.09,397.76,31183.0,389.9814,390.6984,389.9814,390.6394,31183.0
2024-10-23 14:40:00,397.95,398.8,397.81,398.47,43302.0,390.826,391.6608,390.6886,391.3367,43302.0
2024-10-23 14:50:00,398.48,398.5,397.61,398.33,18482.0,391.3466,391.3662,390.4921,391.1992,18482.0
2024-10-23 15:00:00,398.2,398.2,397.85,397.93,16663.0,391.0716,391.0716,390.7278,390.8064,16663.0
2024-10-23 15:10:00,397.96,398.51,397.93,398.51,17336.0,390.8359,391.376,390.8064,391.376,17336.0
2024-10-23 15:20:00,398.46,398.48,397.87,398.33,32252.0,391.3269,391.3466,390.7475,391.1992,32252.0
2024-10-23 15:30:00,398.33,398.65,398.15,398.62,19084.0,391.1992,391.5135,391.0225,391.4841,19084.0
2024-10-23 15:40:00,398.6,398.91,398.54,398.71,23467.0,391.4644,391.7689,391.4055,391.5724,23467.0
2024-10-23 15:50:00,398.76,399.76,398.71,399.52,102332.0,391.6215,392.6036,391.5724,392.3679,102332.0
2024-10-24 09:30:00,402.29,402.29,399.42,399.49,69245.0,395.0884,395.0884,392.2697,392.3385,69245.0
2024-10-24 09:40:00,399.53,400.66,398.08,400.4,22828.0,392.3778,393.4875,390.9537,393.2322,22828.0
2024-10-24 09:50:00,400.4,400.67,399.64,400.66,15664.0,393.2322,393.4974,392.4858,393.4875,15664.0
2024-10-24 10:00:00,400.54,401.43,400.39,400.99,20648.0,393.3697,394.2437,393.2224,393.8116,20648.0
2024-10-24 10:10:00,400.93,401.18,399.74,400.31,13764.0,393.7527,393.9982,392.584,393.1438,13764.0
2024-10-24 10:20:00,400.36,400.92,400.36,400.63,10841.0,393.1929,393.7429,393.1929,393.4581,10841.0
2024-10-24 10:30:00,400.73,401.06,399.91,399.97,19848.0,393.5563,393.8804,392.751,392.8099,19848.0
2024-10-24 10:40:00,399.82,400.2,399.2,399.42,10060.0,392.6626,393.0358,392.0537,392.2697,10060.0
2024-10-24 10:50:00,399.53,400.64,399.2,400.63,12281.0,392.3778,393.4679,392.0537,393.4581,12281.0
2024-10-24 11:00:00,400.54,401.01,399.97,400.29,12397.0,393.3697,393.8313,392.8099,393.1242,12397.0
2024-10-24 11:10:00,400.42,400.74,400.19,400.52,9296.0,393.2518,393.5661,393.0259,393.35,9296.0
2024-10-24 11:20:00,400.62,400.62,399.96,400.02,9815.0,393.4482,393.4482,392.8001,392.859,9815.0
2024-10-24 11:30:00,400.0,400.03,399.2,399.32,24032.0,392.8393,392.8688,392.0537,392.1715,24032.0
2024-10-24 11:40:00,399.33,399.34,398.7,398.72,11871.0,392.1813,392.1912,391.5626,391.5823,11871.0
2024-10-24 11:50:00,398.68,399.42,398.6,399.12,16573.0,391.543,392.2697,391.4644,391.9751,16573.0
2024-10-24 12:00:00,399.23,399.23,398.49,398.61,6853.0,392.0831,392.0831,391.3564,391.4742,6853.0
2024-10-24 12:10:00,398.78,399.15,398.74,398.94,8983.0,391.6412,392.0046,391.6019,391.7983,8983.0
2024-10-24 12:20:00,398.94,399.69,398.86,399.69,10758.0,391.7983,392.5349,391.7198,392.5349,10758.0
2024-10-24 12:30:00,399.58,400.3,399.55,400.0,16863.0,392.4269,393.134,392.3974,392.8393,16863.0
2024-10-24 12:40:00,399.99,400.76,399.98,400.66,17420.0,392.8295,393.5857,392.8197,393.4875,17420.0
2024-10-24 12:50:00,400.67,401.13,400.65,400.99,13343.0,393.4974,393.9491,393.4777,393.8116,13343.0
2024-10-24 13:00:00,400.96,401.16,400.86,400.94,18025.0,393.7822,393.9786,393.684,393.7625,18025.0
2024-10-24 13:10:00,401.04,401.31,400.84,401.18,15166.0,393.8607,394.1259,393.6643,393.9982,15166.0
2024-10-24 13:20:00,401.2,401.71,401.09,401.71,12876.0,394.0179,394.5187,393.9098,394.5187,12876.0
2024-10-24 13:30:00,401.71,402.17,401.66,402.0,28966.0,394.5187,394.9705,394.4696,394.8035,28966.0
2024-10-24 13:40:00,402.0,402.2,401.75,401.86,22611.0,394.8035,395.0,394.558,394.666,22611.0
2024-10-24 13:50:00,401.91,402.11,401.81,401.85,13669.0,394.7152,394.9116,394.6169,394.6562,13669.0
2024-10-24 14:00:00,401.84,402.24,401.64,402.17,23786.0,394.6464,395.0392,394.45,394.9705,23786.0
2024-10-24 14:10:00,402.2,402.68,402.16,402.6,16528.0,395.0,395.4714,394.9607,395.3928,16528.0
2024-10-24 14:20:00,402.49,402.5,401.85,402.05,11210.0,395.2848,395.2946,394.6562,394.8526,11210.0
2024-10-24 14:30:00,402.0,402.23,401.88,402.16,17445.0,394.8035,395.0294,394.6857,394.9607,17445.0
2024-10-24 14:40:00,402.03,402.39,401.82,402.37,16002.0,394.833,395.1866,394.6268,395.1669,16002.0
2024-10-24 14:50:00,402.43,403.09,402.43,403.03,27532.0,395.2258,395.874,395.2258,395.8151,27532.0
2024-10-24 15:00:00,403.02,403.22,402.86,403.13,29712.0,395.8053,396.0017,395.6481,395.9133,29712.0
2024-10-24 15:10:00,403.2,403.42,403.01,403.34,21552.0,395.9821,396.1981,395.7955,396.1196,21552.0
2024-10-24 15:20:00,403.33,404.0,403.08,403.8,49589.0,396.1097,396.7677,395.8642,396.5713,49589.0
2024-10-24 15:30:00,403.85,404.16,403.72,403.81,47560.0,396.6204,396.9249,396.4928,396.5811,47560.0
2024-10-24 15:40:00,403.81,404.2,403.42,403.59,78053.0,396.5811,396.9642,396.1981,396.3651,78053.0
2024-10-24 15:50:00,403.59,403.95,402.33,402.38,152079.0,396.3651,396.7186,395.1276,395.1767,152079.0
2024-10-25 09:30:00,403.52,403.52,400.0,401.89,86269.0,396.2963,396.2963,392.8393,394.6955,86269.0
2024-10-25 09:40:00,402.1,402.79,401.2,401.29,29492.0,394.9018,395.5794,394.0179,394.1063,29492.0
2024-10-25 09:50:00,401.2,401.49,400.43,401.26,40602.0,394.0179,394.3027,393.2616,394.0768,40602.0
2024-10-25 10:00:00,401.13,402.24,401.13,402.09,18829.0,393.9491,395.0392,393.9491,394.8919,18829.0
2024-10-25 10:10:00,401.97,402.09,400.91,401.44,19685.0,394.7741,394.8919,393.7331,394.2536,19685.0
2024-10-25 10:20:00,401.44,401.96,400.95,401.9,11238.0,394.2536,394.7643,393.7723,394.7053,11238.0
2024-10-25 10:30:00,401.88,401.88,401.12,401.25,11645.0,394.6857,394.6857,393.9393,394.067,11645.0
2024-10-25 10:40:00,401.3,401.63,400.61,401.07,17924.0,394.1161,394.4402,393.4384,393.8902,17924.0
2024-10-25 10:50:00,400.97,401.56,400.85,401.02,10268.0,393.792,394.3714,393.6741,393.8411,10268.0
2024-10-25 11:00:00,400.97,402.18,400.97,401.89,18337.0,393.792,394.9803,393.792,394.6955,18337.0
2024-10-25 11:10:00,401.9,402.25,400.38,400.38,14240.0,394.7053,395.0491,393.2125,393.2125,14240.0
2024-10-25 11:20:00,400.36,401.07,400.17,400.38,17808.0,393.1929,393.8902,393.0063,393.2125,17808.0
2024-10-25 11:30:00,400.57,400.95,400.45,400.45,19359.0,393.3991,393.7723,393.2813,393.2813,19359.0
2024-10-25 11:40:00,400.34,401.21,400.13,400.95,7933.0,393.1733,394.0277,392.967,393.7723,7933.0
2024-10-25 11:50:00,401.08,401.08,400.29,400.87,8295.0,393.9,393.9,393.1242,393.6938,8295.0
2024-10-25 12:00:00,400.82,400.87,400.21,400.41,10408.0,393.6447,393.6938,393.0456,393.242,10408.0
2024-10-25 12:10:00,400.27,401.03,400.27,401.0,4287.0,393.1045,393.8509,393.1045,393.8214,4287.0
2024-10-25 12:20:00,401.09,401.77,400.98,401.71,10053.0,393.9098,394.5777,393.8018,394.5187,10053.0
2024-10-25 12:30:00,401.81,401.92,400.6,400.6,15802.0,394.6169,394.725,393.4286,393.4286,15802.0
2024-10-25 12:40:00,400.72,401.11,400.6,400.6,5317.0,393.5465,393.9295,393.4286,393.4286,5317.0
2024-10-25 12:50:00,400.67,400.94,400.21,400.27,6488.0,393.4974,393.7625,393.0456,393.1045,6488.0
2024-10-25 13:00:00,400.33,400.52,400.11,400.52,5219.0,393.1634,393.35,392.9474,393.35,5219.0
2024-10-25 13:10:00,400.56,400.6,399.35,399.47,15404.0,393.3893,393.4286,392.201,392.3188,15404.0
2024-10-25 13:20:00,399.35,399.35,398.96,399.16,19490.0,392.201,392.201,391.818,392.0144,19490.0
2024-10-25 13:30:00,399.06,399.26,398.67,398.86,11682.0,391.9162,392.1126,391.5332,391.7198,11682.0
2024-10-25 13:40:00,398.82,399.0,397.83,398.94,23591.0,391.6805,391.8572,390.7082,391.7983,23591.0
2024-10-25 13:50:00,398.81,399.22,398.44,398.68,13566.0,391.6706,392.0733,391.3073,391.543,13566.0
2024-10-25 14:00:00,398.73,398.79,398.17,398.35,18462.0,391.5921,391.651,391.0421,391.2189,18462.0
2024-10-25 14:10:00,398.19,398.54,398.02,398.53,12756.0,391.0617,391.4055,390.8948,391.3957,12756.0
2024-10-25 14:20:00,398.6,399.46,398.54,399.34,11197.0,391.4644,392.309,391.4055,392.1912,11197.0
2024-10-25 14:30:00,399.28,399.43,398.98,399.35,9163.0,392.1322,392.2796,391.8376,392.201,9163.0
2024-10-25 14:40:00,399.43,399.73,399.12,399.67,15595.0,392.2796,392.5742,391.9751,392.5153,15595.0
2024-10-25 14:50:00,399.67,399.67,399.2,399.42,14029.0,392.5153,392.5153,392.0537,392.2697,14029.0
2024-10-25 15:00:00,399.39,399.5,398.83,398.95,21184.0,392.2403,392.3483,391.6903,391.8081,21184.0
2024-10-25 15:10:00,398.97,399.14,398.4,398.9,17011.0,391.8278,391.9947,391.268,391.759,17011.0
2024-10-25 15:20:00,398.85,398.93,398.23,398.49,20693.0,391.7099,391.7885,391.101,391.3564,20693.0
2024-10-25 15:30:00,398.55,398.87,398.2,398.77,33549.0,391.4153,391.7296,391.0716,391.6314,33549.0
2024-10-25 15:40:00,398.79,398.83,398.33,398.72,26891.0,391.651,391.6903,391.1992,391.5823,26891.0
2024-10-25 15:50:00,398.84,399.19,398.66,398.82,111742.0,391.7001,392.0438,391.5233,391.6805,111742.0
2024-10-28 09:30:00,403.45,405.45,402.25,404.55,130631.0,396.2276,398.1918,395.0491,397.3079,130631.0
2024-10-28 09:40:00,404.89,405.84,404.59,405.16,39142.0,397.6418,398.5748,397.3472,397.907,39142.0
2024-10-28 09:50:00,405.38,405.55,404.16,404.16,37076.0,398.123,398.29,396.9249,396.9249,37076.0
2024-10-28 10:00:00,404.14,404.17,403.05,403.53,28752.0,396.9052,396.9347,395.8347,396.3062,28752.0
2024-10-28 10:10:00,403.73,404.74,403.43,404.51,18492.0,396.5026,397.4945,396.2079,397.2686,18492.0
2024-10-28 10:20:00,404.37,404.96,403.84,404.93,11804.0,397.1311,397.7106,396.6106,397.6811,11804.0
2024-10-28 10:30:00,404.8,404.94,403.83,404.03,18147.0,397.5534,397.6909,396.6008,396.7972,18147.0
2024-10-28 10:40:00,404.06,404.47,403.8,404.29,10624.0,396.8267,397.2293,396.5713,397.0525,10624.0
2024-10-28 10:50:00,404.29,405.0,404.12,404.69,21953.0,397.0525,397.7498,396.8856,397.4454,21953.0
2024-10-28 11:00:00,404.46,404.64,404.08,404.39,16382.0,397.2195,397.3963,396.8463,397.1508,16382.0
2024-10-28 11:10:00,404.39,405.0,403.9,403.9,17380.0,397.1508,397.7498,396.6695,396.6695,17380.0
2024-10-28 11:20:00,404.02,404.15,403.5,403.98,12565.0,396.7874,396.9151,396.2767,396.7481,12565.0
2024-10-28 11:30:00,403.99,403.99,402.78,403.21,15542.0,396.7579,396.7579,395.5696,395.9919,15542.0
2024-10-28 11:40:00,403.2,403.25,402.9,402.97,8696.0,395.9821,396.0312,395.6874,395.7562,8696.0
2024-10-28 11:50:00,403.07,403.13,402.47,402.65,11236.0,395.8544,395.9133,395.2651,395.4419,11236.0
2024-10-28 12:00:00,402.59,402.96,402.4,402.93,10729.0,395.383,395.7464,395.1964,395.7169,10729.0
2024-10-28 12:10:00,402.76,403.09,402.74,402.96,10804.0,395.5499,395.874,395.5303,395.7464,10804.0
2024-10-28 12:20:00,402.77,402.8,402.47,402.67,10163.0,395.5598,395.5892,395.2651,395.4615,10163.0
2024-10-28 12:30:00,402.74,402.76,401.95,402.11,18868.0,395.5303,395.5499,394.7544,394.9116,18868.0
2024-10-28 12:40:00,402.14,402.58,402.04,402.15,8665.0,394.941,395.3732,394.8428,394.9509,8665.0
2024-10-28 12:50:00,402.27,402.66,402.25,402.29,7007.0,395.0687,395.4517,395.0491,395.0884,7007.0
2024-10-28 13:00:00,402.31,402.69,401.95,402.45,9479.0,395.108,395.4812,394.7544,395.2455,9479.0
2024-10-28 13:10:00,402.4,402.49,402.03,402.34,7403.0,395.1964,395.2848,394.833,395.1375,7403.0
2024-10-28 13:20:00,402.5,402.78,402.37,402.58,12668.0,395.2946,395.5696,395.1669,395.3732,12668.0
2024-10-28 13:30:00,402.52,403.12,402.42,403.0,9024.0,395.3142,395.9035,395.216,395.7856,9024.0
2024-10-28 13:40:00,403.05,403.33,402.92,403.17,9987.0,395.8347,396.1097,395.7071,395.9526,9987.0
2024-10-28 13:50:00,403.23,403.46,403.18,403.31,14488.0,396.0115,396.2374,395.9624,396.0901,14488.0
2024-10-28 14:00:00,403.31,403.31,403.0,403.16,7837.0,396.0901,396.0901,395.7856,395.9428,7837.0
2024-10-28 14:10:00,403.22,403.42,403.11,403.37,10115.0,396.0017,396.1981,395.8937,396.149,10115.0
2024-10-28 14:20:00,403.37,403.49,403.19,403.34,9223.0,396.149,396.2669,395.9722,396.1196,9223.0
2024-10-28 14:30:00,403.41,403.8,403.31,403.8,12178.0,396.1883,396.5713,396.0901,396.5713,12178.0
2024-10-28 14:40:00,403.84,403.98,402.87,403.12,16357.0,396.6106,396.7481,395.658,395.9035,16357.0
2024-10-28 14:50:00,403.21,403.55,402.9,402.9,14234.0,395.9919,396.3258,395.6874,395.6874,14234.0
2024-10-28 15:00:00,402.74,403.19,402.57,402.62,12370.0,395.5303,395.9722,395.3633,395.4124,12370.0
2024-10-28 15:10:00,402.62,403.02,402.44,402.84,16944.0,395.4124,395.8053,395.2357,395.6285,16944.0
2024-10-28 15:20:00,402.89,403.37,402.86,403.28,14791.0,395.6776,396.149,395.6481,396.0606,14791.0
2024-10-28 15:30:00,403.17,403.68,403.16,403.53,19930.0,395.9526,396.4535,395.9428,396.3062,19930.0
2024-10-28 15:40:00,403.47,403.59,403.26,403.44,26327.0,396.2472,396.3651,396.041,396.2178,26327.0
2024-10-28 15:50:00,403.42,403.66,402.79,402.9,141496.0,396.1981,396.4338,395.5794,395.6874,141496.0
2024-10-29 09:30:00,393.94,394.27,389.05,393.78,216412.0,386.8878,387.2119,382.0854,386.7307,216412.0
2024-10-29 09:40:00,393.66,393.99,392.25,393.01,76466.0,386.6128,386.9369,385.2281,385.9745,76466.0
2024-10-29 09:50:00,393.23,394.6,393.15,393.91,109499.0,386.1905,387.536,386.112,386.8584,109499.0
2024-10-29 10:00:00,394.15,396.68,393.49,396.59,64936.0,387.0941,389.5788,386.4459,389.4904,64936.0
2024-10-29 10:10:00,396.54,398.09,396.19,397.47,85861.0,389.4413,390.9635,389.0976,390.3546,85861.0
2024-10-29 10:20:00,397.42,399.11,396.84,396.88,41267.0,390.3055,391.9653,389.7359,389.7752,41267.0
2024-10-29 10:30:00,396.86,397.16,396.08,396.3,96759.0,389.7556,390.0502,388.9895,389.2056,96759.0
2024-10-29 10:40:00,396.26,396.5,395.71,396.21,46144.0,389.1663,389.402,388.6261,389.1172,46144.0
2024-10-29 10:50:00,396.44,396.47,394.88,395.5,39171.0,389.3431,389.3725,387.811,388.4199,39171.0
2024-10-29 11:00:00,395.43,395.73,394.57,395.12,32013.0,388.3512,388.6458,387.5066,388.0467,32013.0
2024-10-29 11:10:00,394.93,395.44,394.75,395.4,31172.0,387.8601,388.361,387.6833,388.3217,31172.0
2024-10-29 11:20:00,395.29,395.47,394.89,395.29,24466.0,388.2137,388.3904,387.8208,388.2137,24466.0
2024-10-29 11:30:00,395.35,396.28,395.26,396.19,30547.0,388.2726,389.1859,388.1842,389.0976,30547.0
2024-10-29 11:40:00,396.19,396.65,395.81,395.81,26990.0,389.0976,389.5493,388.7244,388.7244,26990.0
2024-10-29 11:50:00,395.85,395.96,395.2,395.46,23097.0,388.7636,388.8717,388.1253,388.3806,23097.0
2024-10-29 12:00:00,395.46,396.15,395.35,395.97,36451.0,388.3806,389.0583,388.2726,388.8815,36451.0
2024-10-29 12:10:00,396.1,397.91,395.98,397.25,42448.0,389.0092,390.7868,388.8913,390.1386,42448.0
2024-10-29 12:20:00,397.21,397.73,397.08,397.12,38769.0,390.0993,390.61,389.9716,390.0109,38769.0
2024-10-29 12:30:00,397.06,397.24,395.64,396.52,50263.0,389.952,390.1288,388.5574,389.4216,50263.0
2024-10-29 12:40:00,396.5,396.75,396.29,396.37,24384.0,389.402,389.6475,389.1958,389.2743,24384.0
2024-10-29 12:50:00,396.36,397.25,396.36,396.78,17345.0,389.2645,390.1386,389.2645,389.677,17345.0
2024-10-29 13:00:00,396.75,397.32,396.55,396.69,26054.0,389.6475,390.2073,389.4511,389.5886,26054.0
2024-10-29 13:10:00,396.72,396.95,396.3,396.45,19210.0,389.6181,389.8439,389.2056,389.3529,19210.0
2024-10-29 13:20:00,396.3,396.7,396.17,396.3,14451.0,389.2056,389.5984,389.0779,389.2056,14451.0
2024-10-29 13:30:00,396.31,396.31,395.36,395.5,16448.0,389.2154,389.2154,388.2824,388.4199,16448.0
2024-10-29 13:40:00,395.6,396.15,395.4,396.05,20766.0,388.5181,389.0583,388.3217,388.9601,20766.0
2024-10-29 13:50:00,396.16,396.54,396.0,396.1,22593.0,389.0681,389.4413,388.911,389.0092,22593.0
2024-10-29 14:00:00,396.08,396.08,395.59,395.72,18904.0,388.9895,388.9895,388.5083,388.636,18904.0
2024-10-29 14:10:00,395.77,395.81,395.37,395.62,18387.0,388.6851,388.7244,388.2922,388.5378,18387.0
2024-10-29 14:20:00,395.65,395.66,395.22,395.58,21062.0,388.5672,388.577,388.1449,388.4985,21062.0
2024-10-29 14:30:00,395.61,396.11,395.6,395.91,19664.0,388.5279,389.019,388.5181,388.8226,19664.0
2024-10-29 14:40:00,395.81,396.24,395.7,395.92,20213.0,388.7244,389.1467,388.6163,388.8324,20213.0
2024-10-29 14:50:00,395.98,396.22,395.73,396.19,19966.0,388.8913,389.127,388.6458,389.0976,19966.0
2024-10-29 15:00:00,396.19,396.2,395.58,395.92,21801.0,389.0976,389.1074,388.4985,388.8324,21801.0
2024-10-29 15:10:00,395.81,395.91,395.5,395.56,14756.0,388.7244,388.8226,388.4199,388.4788,14756.0
2024-10-29 15:20:00,395.55,396.12,395.49,396.12,28928.0,388.469,389.0288,388.4101,389.0288,28928.0
2024-10-29 15:30:00,396.1,396.17,395.6,395.94,21404.0,389.0092,389.0779,388.5181,388.852,21404.0
2024-10-29 15:40:00,395.91,396.03,395.49,395.76,39731.0,388.8226,388.9404,388.4101,388.6752,39731.0
2024-10-29 15:50:00,395.75,395.81,394.89,395.17,186786.0,388.6654,388.7244,387.8208,388.0958,186786.0
2024-10-30 09:30:00,395.0,396.78,394.0,395.96,82284.0,387.9289,389.677,386.9468,388.8717,82284.0
2024-10-30 09:40:00,396.09,396.58,394.98,395.94,25690.0,388.9993,389.4806,387.9092,388.852,25690.0
2024-10-30 09:50:00,395.94,397.69,395.52,396.79,23007.0,388.852,390.5707,388.4395,389.6868,23007.0
2024-10-30 10:00:00,396.67,397.1,396.04,396.41,21065.0,389.569,389.9913,388.9502,389.3136,21065.0
2024-10-30 10:10:00,396.35,397.04,395.56,396.91,19137.0,389.2547,389.9323,388.4788,389.8047,19137.0
2024-10-30 10:20:00,396.8,397.3,396.0,396.22,35747.0,389.6966,390.1877,388.911,389.127,35747.0
2024-10-30 10:30:00,396.21,396.69,395.77,396.44,10752.0,389.1172,389.5886,388.6851,389.3431,10752.0
2024-10-30 10:40:00,396.43,396.51,395.96,396.24,12065.0,389.3333,389.4118,388.8717,389.1467,12065.0
2024-10-30 10:50:00,395.99,396.2,395.51,395.89,17419.0,388.9011,389.1074,388.4297,388.8029,17419.0
2024-10-30 11:00:00,395.94,395.95,395.04,395.53,20951.0,388.852,388.8618,387.9681,388.4494,20951.0
2024-10-30 11:10:00,395.48,395.72,394.86,395.72,19149.0,388.4003,388.636,387.7914,388.636,19149.0
2024-10-30 11:20:00,395.82,395.95,394.91,395.11,120292.0,388.7342,388.8618,387.8405,388.0369,120292.0
2024-10-30 11:30:00,395.17,395.87,395.03,395.81,37045.0,388.0958,388.7833,387.9583,388.7244,37045.0
2024-10-30 11:40:00,395.75,396.76,395.75,395.98,31834.0,388.6654,389.6573,388.6654,388.8913,31834.0
2024-10-30 11:50:00,395.84,396.12,395.72,395.72,12241.0,388.7538,389.0288,388.636,388.636,12241.0
2024-10-30 12:00:00,395.76,396.02,395.61,395.65,13465.0,388.6752,388.9306,388.5279,388.5672,13465.0
2024-10-30 12:10:00,395.62,395.73,395.22,395.52,8038.0,388.5378,388.6458,388.1449,388.4395,8038.0
2024-10-30 12:20:00,395.53,395.73,395.19,395.31,11926.0,388.4494,388.6458,388.1155,388.2333,11926.0
2024-10-30 12:30:00,395.33,395.33,394.99,395.18,11781.0,388.2529,388.2529,387.919,388.1056,11781.0
2024-10-30 12:40:00,395.07,395.12,394.56,394.67,11469.0,387.9976,388.0467,387.4967,387.6048,11469.0
2024-10-30 12:50:00,394.62,394.69,394.41,394.41,16853.0,387.5557,387.6244,387.3494,387.3494,16853.0
2024-10-30 13:00:00,394.4,394.78,394.15,394.66,17636.0,387.3396,387.7128,387.0941,387.5949,17636.0
2024-10-30 13:10:00,394.63,394.78,394.63,394.69,9447.0,387.5655,387.7128,387.5655,387.6244,9447.0
2024-10-30 13:20:00,394.69,394.69,394.01,394.33,13964.0,387.6244,387.6244,386.9566,387.2708,13964.0
2024-10-30 13:30:00,394.2,394.3,393.42,393.76,19873.0,387.1432,387.2414,386.3771,386.7111,19873.0
2024-10-30 13:40:00,393.64,393.79,393.51,393.71,14650.0,386.5932,386.7405,386.4655,386.6619,14650.0
2024-10-30 13:50:00,393.71,394.19,393.22,393.78,30666.0,386.6619,387.1334,386.1807,386.7307,30666.0
2024-10-30 14:00:00,393.71,394.7,393.64,394.39,17389.0,386.6619,387.6342,386.5932,387.3298,17389.0
2024-10-30 14:10:00,394.48,394.61,393.96,394.05,14048.0,387.4182,387.5458,386.9075,386.9959,14048.0
2024-10-30 14:20:00,394.06,394.34,393.79,393.88,15935.0,387.0057,387.2807,386.7405,386.8289,15935.0
2024-10-30 14:30:00,393.71,393.83,393.53,393.55,15367.0,386.6619,386.7798,386.4852,386.5048,15367.0
2024-10-30 14:40:00,393.57,393.64,393.33,393.6,17410.0,386.5245,386.5932,386.2888,386.5539,17410.0
2024-10-30 14:50:00,393.65,393.68,393.05,393.35,25007.0,386.603,386.6325,386.0138,386.3084,25007.0
2024-10-30 15:00:00,393.24,393.32,392.32,392.66,48266.0,386.2004,386.2789,385.2968,385.6307,48266.0
2024-10-30 15:10:00,392.67,392.77,391.94,392.44,35666.0,385.6406,385.7388,384.9236,385.4147,35666.0
2024-10-30 15:20:00,392.44,392.76,392.41,392.46,18925.0,385.4147,385.729,385.3852,385.4343,18925.0
2024-10-30 15:30:00,392.51,392.58,391.99,392.16,47889.0,385.4834,385.5522,384.9727,385.1397,47889.0
2024-10-30 15:40:00,392.15,392.72,392.07,392.65,53566.0,385.1299,385.6897,385.0513,385.6209,53566.0
2024-10-30 15:50:00,392.84,392.99,392.19,392.76,191348.0,385.8075,385.9548,385.1692,385.729,191348.0
2024-10-31 09:30:00,390.5,393.39,390.5,392.95,53092.0,383.5094,386.3477,383.5094,385.9156,53092.0
2024-10-31 09:40:00,392.93,393.4,392.63,393.38,23755.0,385.8959,386.3575,385.6013,386.3379,23755.0
2024-10-31 09:50:00,393.19,394.17,392.83,393.31,47322.0,386.1513,387.1137,385.7977,386.2691,47322.0
2024-10-31 10:00:00,393.29,393.54,391.59,392.53,22709.0,386.2495,386.495,384.5799,385.5031,22709.0
2024-10-31 10:10:00,392.51,393.9,392.04,393.7,35901.0,385.4834,386.8485,385.0218,386.6521,35901.0
2024-10-31 10:20:00,393.73,394.0,392.66,393.08,23455.0,386.6816,386.9468,385.6307,386.0432,23455.0
2024-10-31 10:30:00,393.29,394.65,393.2,394.32,13762.0,386.2495,387.5851,386.1611,387.261,13762.0
2024-10-31 10:40:00,394.4,394.4,393.72,393.82,20270.0,387.3396,387.3396,386.6718,386.77,20270.0
2024-10-31 10:50:00,393.85,393.98,393.06,393.06,10810.0,386.7994,386.9271,386.0236,386.0236,10810.0
2024-10-31 11:00:00,393.04,393.46,392.46,393.34,9696.0,386.0039,386.4164,385.4343,386.2986,9696.0
2024-10-31 11:10:00,393.25,393.61,393.05,393.58,4858.0,386.2102,386.5637,386.0138,386.5343,4858.0
2024-10-31 11:20:00,393.42,393.98,393.0,393.23,17609.0,386.3771,386.9271,385.9647,386.1905,17609.0
2024-10-31 11:30:00,393.11,393.34,392.76,392.88,8153.0,386.0727,386.2986,385.729,385.8468,8153.0
2024-10-31 11:40:00,392.85,393.07,392.54,393.07,13363.0,385.8173,386.0334,385.5129,386.0334,13363.0
2024-10-31 11:50:00,393.03,393.09,392.48,393.0,8025.0,385.9941,386.053,385.454,385.9647,8025.0
2024-10-31 12:00:00,393.0,393.12,392.65,392.89,16042.0,385.9647,386.0825,385.6209,385.8566,16042.0
2024-10-31 12:10:00,392.93,393.18,392.66,393.04,25221.0,385.8959,386.1414,385.6307,386.0039,25221.0
2024-10-31 12:20:00,393.04,393.46,392.89,393.04,12583.0,386.0039,386.4164,385.8566,386.0039,12583.0
2024-10-31 12:30:00,392.95,392.97,392.61,392.8,10691.0,385.9156,385.9352,385.5816,385.7682,10691.0
2024-10-31 12:40:00,392.85,393.29,392.69,393.19,15886.0,385.8173,386.2495,385.6602,386.1513,15886.0
2024-10-31 12:50:00,393.19,393.75,393.13,393.75,10758.0,386.1513,386.7012,386.0923,386.7012,10758.0
2024-10-31 13:00:00,393.7,394.5,393.67,394.49,8336.0,386.6521,387.4378,386.6227,387.428,8336.0
2024-10-31 13:10:00,394.5,394.73,394.1,394.1,15610.0,387.4378,387.6637,387.045,387.045,15610.0
2024-10-31 13:20:00,394.11,394.59,394.04,394.15,8674.0,387.0548,387.5262,386.986,387.0941,8674.0
2024-10-31 13:30:00,394.11,394.16,393.73,393.93,12630.0,387.0548,387.1039,386.6816,386.878,12630.0
2024-10-31 13:40:00,393.92,394.09,393.64,394.09,8260.0,386.8682,387.0351,386.5932,387.0351,8260.0
2024-10-31 13:50:00,394.22,394.35,393.91,393.91,8091.0,387.1628,387.2905,386.8584,386.8584,8091.0
2024-10-31 14:00:00,394.06,394.06,393.36,393.56,18246.0,387.0057,387.0057,386.3182,386.5146,18246.0
2024-10-31 14:10:00,393.49,393.81,393.48,393.55,11038.0,386.4459,386.7602,386.4361,386.5048,11038.0
2024-10-31 14:20:00,393.63,394.23,393.61,394.23,11609.0,386.5834,387.1726,386.5637,387.1726,11609.0
2024-10-31 14:30:00,394.37,394.42,393.85,394.27,16896.0,387.3101,387.3592,386.7994,387.2119,16896.0
2024-10-31 14:40:00,394.19,394.33,393.75,393.75,11046.0,387.1334,387.2708,386.7012,386.7012,11046.0
2024-10-31 14:50:00,393.8,394.36,393.63,394.21,11226.0,386.7503,387.3003,386.5834,387.153,11226.0
2024-10-31 15:00:00,394.22,394.47,394.06,394.37,15498.0,387.1628,387.4083,387.0057,387.3101,15498.0
2024-10-31 15:10:00,394.4,394.41,393.76,394.01,8662.0,387.3396,387.3494,386.7111,386.9566,8662.0
2024-10-31 15:20:00,394.02,394.65,394.02,394.47,13578.0,386.9664,387.5851,386.9664,387.4083,13578.0
2024-10-31 15:30:00,394.49,394.61,393.67,393.68,18724.0,387.428,387.5458,386.6227,386.6325,18724.0
2024-10-31 15:40:00,393.67,395.35,393.61,395.31,40480.0,386.6227,388.2726,386.5637,388.2333,40480.0
2024-10-31 15:50:00,395.35,395.67,393.68,393.71,156294.0,388.2726,388.5869,386.6325,386.6619,156294.0
2024-11-01 09:30:00,394.8,397.99,394.8,396.91,109810.0,387.7324,390.8653,387.7324,389.8047,109810.0
2024-11-01 09:40:00,396.44,397.53,396.35,396.35,34188.0,389.3431,390.4136,389.2547,389.2547,34188.0
2024-11-01 09:50:00,396.27,397.25,395.9,396.27,57879.0,389.1761,390.1386,388.8127,389.1761,57879.0
2024-11-01 10:00:00,396.43,397.09,395.89,397.0,23402.0,389.3333,389.9814,388.8029,389.8931,23402.0
2024-11-01 10:10:00,397.17,397.18,396.53,396.81,18327.0,390.06,390.0698,389.4315,389.7065,18327.0
2024-11-01 10:20:00,396.81,398.45,396.81,398.45,35279.0,389.7065,391.3171,389.7065,391.3171,35279.0
2024-11-01 10:30:00,398.45,398.71,397.74,397.91,30136.0,391.3171,391.5724,390.6198,390.7868,30136.0
2024-11-01 10:40:00,397.93,398.05,396.62,396.86,19716.0,390.8064,390.9243,389.5199,389.7556,19716.0
2024-11-01 10:50:00,396.96,397.48,395.92,397.22,20119.0,389.8538,390.3645,388.8324,390.1091,20119.0
2024-11-01 11:00:00,397.13,397.66,396.8,397.27,22312.0,390.0207,390.5412,389.6966,390.1582,22312.0
2024-11-01 11:10:00,397.17,397.96,397.16,397.5,13976.0,390.06,390.8359,390.0502,390.3841,13976.0
2024-11-01 11:20:00,397.37,398.48,397.21,397.98,51412.0,390.2564,391.3466,390.0993,390.8555,51412.0
2024-11-01 11:30:00,397.98,398.08,396.86,397.08,20054.0,390.8555,390.9537,389.7556,389.9716,20054.0
2024-11-01 11:40:00,397.1,397.32,396.17,396.19,12388.0,389.9913,390.2073,389.0779,389.0976,12388.0
2024-11-01 11:50:00,396.1,396.1,395.27,395.91,16757.0,389.0092,389.0092,388.194,388.8226,16757.0
2024-11-01 12:00:00,395.87,396.09,395.72,395.95,20130.0,388.7833,388.9993,388.636,388.8618,20130.0
2024-11-01 12:10:00,395.95,396.21,395.24,395.77,24213.0,388.8618,389.1172,388.1646,388.6851,24213.0
2024-11-01 12:20:00,395.77,395.91,395.01,395.01,17144.0,388.6851,388.8226,387.9387,387.9387,17144.0
2024-11-01 12:30:00,395.16,395.42,394.76,394.9,18919.0,388.086,388.3413,387.6932,387.8306,18919.0
2024-11-01 12:40:00,394.9,394.96,393.88,394.32,22831.0,387.8306,387.8896,386.8289,387.261,22831.0
2024-11-01 12:50:00,394.44,394.79,394.07,394.3,25396.0,387.3789,387.7226,387.0155,387.2414,25396.0
2024-11-01 13:00:00,394.36,394.61,394.07,394.15,11614.0,387.3003,387.5458,387.0155,387.0941,11614.0
2024-11-01 13:10:00,394.15,394.89,393.91,394.82,14110.0,387.0941,387.8208,386.8584,387.7521,14110.0
2024-11-01 13:20:00,394.81,395.27,394.75,394.85,11730.0,387.7423,388.194,387.6833,387.7815,11730.0
2024-11-01 13:30:00,394.75,394.75,392.86,393.01,23741.0,387.6833,387.6833,385.8272,385.9745,23741.0
2024-11-01 13:40:00,392.95,393.2,392.81,393.17,25062.0,385.9156,386.1611,385.7781,386.1316,25062.0
2024-11-01 13:50:00,393.19,393.75,393.11,393.14,14481.0,386.1513,386.7012,386.0727,386.1022,14481.0
2024-11-01 14:00:00,393.06,393.73,392.58,392.82,36979.0,386.0236,386.6816,385.5522,385.7879,36979.0
2024-11-01 14:10:00,392.9,392.97,392.24,392.37,54536.0,385.8664,385.9352,385.2183,385.3459,54536.0
2024-11-01 14:20:00,392.33,392.59,392.03,392.35,54562.0,385.3067,385.562,385.012,385.3263,54562.0
2024-11-01 14:30:00,392.33,392.64,392.24,392.46,27941.0,385.3067,385.6111,385.2183,385.4343,27941.0
2024-11-01 14:40:00,392.51,393.0,392.33,392.6,54706.0,385.4834,385.9647,385.3067,385.5718,54706.0
2024-11-01 14:50:00,392.52,392.95,392.5,392.79,22422.0,385.4933,385.9156,385.4736,385.7584,22422.0
2024-11-01 15:00:00,392.81,393.31,392.4,393.23,50455.0,385.7781,386.2691,385.3754,386.1905,50455.0
2024-11-01 15:10:00,393.26,393.54,392.85,392.89,25823.0,386.22,386.495,385.8173,385.8566,25823.0
2024-11-01 15:20:00,392.83,393.32,392.58,392.58,25880.0,385.7977,386.2789,385.5522,385.5522,25880.0
2024-11-01 15:30:00,392.67,392.79,392.29,392.64,27629.0,385.6406,385.7584,385.2674,385.6111,27629.0
2024-11-01 15:40:00,392.58,392.6,392.01,392.29,51293.0,385.5522,385.5718,384.9924,385.2674,51293.0
2024-11-01 15:50:00,392.26,392.7,392.06,392.52,192647.0,385.2379,385.67,385.0415,385.4933,192647.0
2024-11-04 09:30:00,391.95,396.49,391.07,396.46,120961.0,384.9335,389.3922,384.0692,389.3627,120961.0
2024-11-04 09:40:00,396.31,397.47,395.97,397.47,35740.0,389.2154,390.3546,388.8815,390.3546,35740.0
2024-11-04 09:50:00,397.42,400.48,397.13,399.77,69621.0,390.3055,393.3108,390.0207,392.6135,69621.0
2024-11-04 10:00:00,399.57,400.17,398.92,399.43,38672.0,392.417,393.0063,391.7787,392.2796,38672.0
2024-11-04 10:10:00,399.36,399.95,397.63,398.37,21900.0,392.2108,392.7902,390.5118,391.2385,21900.0
2024-11-04 10:20:00,398.38,398.73,397.82,398.38,14326.0,391.2483,391.5921,390.6984,391.2483,14326.0
2024-11-04 10:30:00,398.54,398.57,397.95,398.0,11822.0,391.4055,391.4349,390.826,390.8751,11822.0
2024-11-04 10:40:00,398.15,398.16,396.58,397.78,20803.0,391.0225,391.0323,389.4806,390.6591,20803.0
2024-11-04 10:50:00,397.71,397.79,396.86,396.93,19228.0,390.5903,390.6689,389.7556,389.8243,19228.0
2024-11-04 11:00:00,396.99,397.14,396.37,397.14,25809.0,389.8832,390.0305,389.2743,390.0305,25809.0
2024-11-04 11:10:00,397.04,397.49,396.93,396.94,18624.0,389.9323,390.3743,389.8243,389.8341,18624.0
2024-11-04 11:20:00,396.99,397.08,396.16,396.42,12540.0,389.8832,389.9716,389.0681,389.3234,12540.0
2024-11-04 11:30:00,396.52,396.52,395.06,395.19,12637.0,389.4216,389.4216,387.9878,388.1155,12637.0
2024-11-04 11:40:00,395.08,395.66,394.7,394.8,8677.0,388.0074,388.577,387.6342,387.7324,8677.0
2024-11-04 11:50:00,394.7,395.06,394.33,394.61,22577.0,387.6342,387.9878,387.2708,387.5458,22577.0
2024-11-04 12:00:00,394.59,394.69,393.8,393.9,16943.0,387.5262,387.6244,386.7503,386.8485,16943.0
2024-11-04 12:10:00,394.11,394.97,394.02,394.94,19846.0,387.0548,387.8994,386.9664,387.8699,19846.0
2024-11-04 12:20:00,394.94,396.45,394.85,396.09,26412.0,387.8699,389.3529,387.7815,388.9993,26412.0
2024-11-04 12:30:00,396.22,396.27,395.48,395.6,17180.0,389.127,389.1761,388.4003,388.5181,17180.0
2024-11-04 12:40:00,395.68,395.83,395.56,395.7,10001.0,388.5967,388.744,388.4788,388.6163,10001.0
2024-11-04 12:50:00,395.84,395.96,395.72,395.77,11037.0,388.7538,388.8717,388.636,388.6851,11037.0
2024-11-04 13:00:00,395.83,396.38,395.39,395.6,23229.0,388.744,389.2842,388.3119,388.5181,23229.0
2024-11-04 13:10:00,395.6,396.63,395.6,396.09,23032.0,388.5181,389.5297,388.5181,388.9993,23032.0
2024-11-04 13:20:00,395.95,396.27,395.6,395.76,15231.0,388.8618,389.1761,388.5181,388.6752,15231.0
2024-11-04 13:30:00,395.65,395.72,395.13,395.31,9991.0,388.5672,388.636,388.0565,388.2333,9991.0
2024-11-04 13:40:00,395.31,395.58,395.15,395.25,15094.0,388.2333,388.4985,388.0762,388.1744,15094.0
2024-11-04 13:50:00,395.25,395.26,394.65,394.84,8800.0,388.1744,388.1842,387.5851,387.7717,8800.0
2024-11-04 14:00:00,394.9,395.34,394.68,395.1,15917.0,387.8306,388.2628,387.6146,388.0271,15917.0
2024-11-04 14:10:00,395.08,395.66,394.88,395.29,34984.0,388.0074,388.577,387.811,388.2137,34984.0
2024-11-04 14:20:00,395.23,395.54,394.92,395.04,12350.0,388.1547,388.4592,387.8503,387.9681,12350.0
2024-11-04 14:30:00,394.9,395.9,394.86,395.7,17904.0,387.8306,388.8127,387.7914,388.6163,17904.0
2024-11-04 14:40:00,395.7,395.76,395.18,395.41,17232.0,388.6163,388.6752,388.1056,388.3315,17232.0
2024-11-04 14:50:00,395.4,395.77,395.21,395.44,19584.0,388.3217,388.6851,388.1351,388.361,19584.0
2024-11-04 15:00:00,395.43,395.43,395.19,395.3,13519.0,388.3512,388.3512,388.1155,388.2235,13519.0
2024-11-04 15:10:00,395.29,395.83,395.05,395.83,12756.0,388.2137,388.744,387.978,388.744,12756.0
2024-11-04 15:20:00,395.68,395.97,395.5,395.65,17941.0,388.5967,388.8815,388.4199,388.5672,17941.0
2024-11-04 15:30:00,395.57,395.81,395.39,395.6,18195.0,388.4887,388.7244,388.3119,388.5181,18195.0
2024-11-04 15:40:00,395.6,396.03,395.52,395.82,19715.0,388.5181,388.9404,388.4395,388.7342,19715.0
2024-11-04 15:50:00,395.76,395.83,395.33,395.79,116162.0,388.6752,388.744,388.2529,388.7047,116162.0
2024-11-05 09:30:00,394.97,397.5,393.86,397.09,50614.0,387.8994,390.3841,386.8093,389.9814,50614.0
2024-11-05 09:40:00,397.24,398.0,396.8,397.24,35186.0,390.1288,390.8751,389.6966,390.1288,35186.0
2024-11-05 09:50:00,397.21,397.78,396.44,397.7,33155.0,390.0993,390.6591,389.3431,390.5805,33155.0
2024-11-05 10:00:00,397.8,398.19,397.0,397.9,17744.0,390.6787,391.0617,389.8931,390.7769,17744.0
2024-11-05 10:10:00,398.1,398.41,397.22,397.73,10934.0,390.9734,391.2778,390.1091,390.61,10934.0
2024-11-05 10:20:00,397.49,398.21,397.25,397.56,12369.0,390.3743,391.0814,390.1386,390.443,12369.0
2024-11-05 10:30:00,397.47,398.17,397.37,398.01,14275.0,390.3546,391.0421,390.2564,390.885,14275.0
2024-11-05 10:40:00,398.03,398.88,397.81,398.32,15577.0,390.9046,391.7394,390.6886,391.1894,15577.0
2024-11-05 10:50:00,398.31,398.32,396.98,397.1,16284.0,391.1796,391.1894,389.8734,389.9913,16284.0
2024-11-05 11:00:00,397.02,398.06,396.8,398.01,13365.0,389.9127,390.9341,389.6966,390.885,13365.0
2024-11-05 11:10:00,397.99,398.2,397.11,397.28,16854.0,390.8653,391.0716,390.0011,390.168,16854.0
2024-11-05 11:20:00,397.28,397.82,397.18,397.33,9194.0,390.168,390.6984,390.0698,390.2171,9194.0
2024-11-05 11:30:00,397.18,397.69,397.0,397.52,17298.0,390.0698,390.5707,389.8931,390.4037,17298.0
2024-11-05 11:40:00,397.52,397.82,397.35,397.71,8810.0,390.4037,390.6984,390.2368,390.5903,8810.0
2024-11-05 11:50:00,397.8,397.81,397.27,397.32,10367.0,390.6787,390.6886,390.1582,390.2073,10367.0
2024-11-05 12:00:00,397.21,397.66,397.08,397.52,8659.0,390.0993,390.5412,389.9716,390.4037,8659.0
2024-11-05 12:10:00,397.49,397.97,397.21,397.96,13067.0,390.3743,390.8457,390.0993,390.8359,13067.0
2024-11-05 12:20:00,398.0,398.0,397.45,397.71,7579.0,390.8751,390.8751,390.335,390.5903,7579.0
2024-11-05 12:30:00,397.89,398.38,397.82,398.17,8039.0,390.7671,391.2483,390.6984,391.0421,8039.0
2024-11-05 12:40:00,398.19,398.75,398.11,398.59,14211.0,391.0617,391.6117,390.9832,391.4546,14211.0
2024-11-05 12:50:00,398.6,398.89,398.24,398.34,14042.0,391.4644,391.7492,391.1109,391.2091,14042.0
2024-11-05 13:00:00,398.31,398.69,398.1,398.34,7473.0,391.1796,391.5528,390.9734,391.2091,7473.0
2024-11-05 13:10:00,398.35,398.76,397.95,398.58,16123.0,391.2189,391.6215,390.826,391.4448,16123.0
2024-11-05 13:20:00,398.61,398.73,398.03,398.31,10980.0,391.4742,391.5921,390.9046,391.1796,10980.0
2024-11-05 13:30:00,398.31,398.46,397.74,398.19,11736.0,391.1796,391.3269,390.6198,391.0617,11736.0
2024-11-05 13:40:00,398.31,398.5,397.96,397.96,20606.0,391.1796,391.3662,390.8359,390.8359,20606.0
2024-11-05 13:50:00,398.02,398.47,397.89,398.31,16919.0,390.8948,391.3367,390.7671,391.1796,16919.0
2024-11-05 14:00:00,398.36,398.9,398.3,398.87,19848.0,391.2287,391.759,391.1698,391.7296,19848.0
2024-11-05 14:10:00,398.97,399.12,398.6,399.04,18373.0,391.8278,391.9751,391.4644,391.8965,18373.0
2024-11-05 14:20:00,399.09,399.15,398.68,398.68,17978.0,391.9456,392.0046,391.543,391.543,17978.0
2024-11-05 14:30:00,398.73,399.02,398.7,398.97,17944.0,391.5921,391.8769,391.5626,391.8278,17944.0
2024-11-05 14:40:00,398.96,399.06,398.7,398.7,14832.0,391.818,391.9162,391.5626,391.5626,14832.0
2024-11-05 14:50:00,398.61,398.66,398.23,398.45,14049.0,391.4742,391.5233,391.101,391.3171,14049.0
2024-11-05 15:00:00,398.33,398.7,398.26,398.69,18960.0,391.1992,391.5626,391.1305,391.5528,18960.0
2024-11-05 15:10:00,398.69,399.42,398.69,399.3,22747.0,391.5528,392.2697,391.5528,392.1519,22747.0
2024-11-05 15:20:00,399.33,399.33,398.84,399.25,15880.0,392.1813,392.1813,391.7001,392.1028,15880.0
2024-11-05 15:30:00,399.19,399.88,399.11,399.61,44813.0,392.0438,392.7215,391.9653,392.4563,44813.0
2024-11-05 15:40:00,399.55,399.55,398.75,398.96,31597.0,392.3974,392.3974,391.6117,391.818,31597.0
2024-11-05 15:50:00,399.09,400.23,398.99,400.22,101936.0,391.9456,393.0652,391.8474,393.0554,101936.0
2024-11-06 09:30:00,394.04,394.04,387.2,389.28,472119.0,386.986,386.986,380.2685,382.3113,472119.0
2024-11-06 09:40:00,389.0,390.56,388.0,389.2,174297.0,382.0363,383.5683,381.0542,382.2327,174297.0
2024-11-06 09:50:00,389.03,390.13,388.27,389.84,135188.0,382.0657,383.146,381.3193,382.8612,135188.0
2024-11-06 10:00:00,389.89,390.23,387.87,389.63,157861.0,382.9103,383.2442,380.9265,382.655,157861.0
2024-11-06 10:10:00,389.7,390.9,388.81,389.92,95669.0,382.7237,383.9023,381.8497,382.9398,95669.0
2024-11-06 10:20:00,389.63,389.88,387.8,388.01,90896.0,382.655,382.9005,380.8577,381.064,90896.0
2024-11-06 10:30:00,387.92,388.02,385.22,385.22,88051.0,380.9756,381.0738,378.3239,378.3239,88051.0
2024-11-06 10:40:00,385.51,385.91,384.62,384.97,89227.0,378.6087,379.0016,377.7347,378.0784,89227.0
2024-11-06 10:50:00,384.85,385.13,382.32,382.4,110978.0,377.9606,378.2355,375.4758,375.5544,110978.0
2024-11-06 11:00:00,382.52,384.12,381.72,384.06,99796.0,375.6723,377.2436,374.8866,377.1847,99796.0
2024-11-06 11:10:00,384.11,385.15,383.76,384.12,96395.0,377.2338,378.2552,376.8901,377.2436,96395.0
2024-11-06 11:20:00,383.88,384.67,383.22,383.5,99191.0,377.0079,377.7838,376.3597,376.6347,99191.0
2024-11-06 11:30:00,383.66,385.61,383.33,385.16,84783.0,376.7919,378.707,376.4678,378.265,84783.0
2024-11-06 11:40:00,385.21,385.27,383.62,384.07,47321.0,378.3141,378.373,376.7526,377.1945,47321.0
2024-11-06 11:50:00,384.07,384.53,382.95,384.27,44868.0,377.1945,377.6463,376.0946,377.3909,44868.0
2024-11-06 12:00:00,384.19,384.89,383.04,384.68,44400.0,377.3124,377.9998,376.183,377.7936,44400.0
2024-11-06 12:10:00,384.69,385.55,384.26,385.0,54734.0,377.8034,378.648,377.3811,378.1079,54734.0
2024-11-06 12:20:00,384.91,385.4,384.07,384.54,43372.0,378.0195,378.5007,377.1945,377.6561,43372.0
2024-11-06 12:30:00,384.37,385.98,384.21,385.05,58083.0,377.4891,379.0703,377.332,378.157,58083.0
2024-11-06 12:40:00,385.07,385.42,384.75,384.89,32883.0,378.1766,378.5204,377.8623,377.9998,32883.0
2024-11-06 12:50:00,384.97,385.63,384.7,385.36,40247.0,378.0784,378.7266,377.8132,378.4614,40247.0
2024-11-06 13:00:00,385.49,385.66,384.95,385.4,40326.0,378.5891,378.7561,378.0588,378.5007,40326.0
2024-11-06 13:10:00,385.4,386.71,384.91,386.0,52053.0,378.5007,379.7873,378.0195,379.09,52053.0
2024-11-06 13:20:00,386.06,387.43,385.77,387.35,27003.0,379.1489,380.4944,378.8641,380.4158,27003.0
2024-11-06 13:30:00,387.35,387.73,386.78,387.45,62575.0,380.4158,380.789,379.856,380.514,62575.0
2024-11-06 13:40:00,387.45,387.62,386.2,386.44,35664.0,380.514,380.681,379.2864,379.5221,35664.0
2024-11-06 13:50:00,386.58,388.29,386.54,387.94,50080.0,379.6596,381.339,379.6203,380.9952,50080.0
2024-11-06 14:00:00,387.86,388.38,387.29,388.38,49938.0,380.9167,381.4274,380.3569,381.4274,49938.0
2024-11-06 14:10:00,388.37,389.23,388.04,388.59,86125.0,381.4175,382.2621,381.0934,381.6336,86125.0
2024-11-06 14:20:00,388.59,388.94,388.47,388.72,49879.0,381.6336,381.9773,381.5158,381.7613,49879.0
2024-11-06 14:30:00,388.77,390.25,388.74,389.7,71758.0,381.8104,383.2639,381.7809,382.7237,71758.0
2024-11-06 14:40:00,389.7,389.74,388.75,389.31,50264.0,382.7237,382.763,381.7907,382.3407,50264.0
2024-11-06 14:50:00,389.26,389.37,388.22,388.44,56953.0,382.2916,382.3996,381.2702,381.4863,56953.0
2024-11-06 15:00:00,388.52,388.52,387.79,387.79,130675.0,381.5649,381.5649,380.8479,380.8479,130675.0
2024-11-06 15:10:00,387.8,389.69,387.79,389.56,87413.0,380.8577,382.7139,380.8479,382.5862,87413.0
2024-11-06 15:20:00,389.58,389.98,389.24,389.38,70942.0,382.6059,382.9987,382.272,382.4095,70942.0
2024-11-06 15:30:00,389.39,389.98,389.21,389.35,88591.0,382.4193,382.9987,382.2425,382.38,88591.0
2024-11-06 15:40:00,389.42,389.52,388.86,389.41,99213.0,382.4487,382.547,381.8988,382.4389,99213.0
2024-11-06 15:50:00,389.45,389.5,388.19,388.22,321960.0,382.4782,382.5273,381.2408,381.2702,321960.0
2024-11-07 09:30:00,391.0,395.9,390.8,393.35,167901.0,384.0005,388.8127,383.804,386.3084,167901.0
2024-11-07 09:40:00,392.88,395.56,392.88,395.35,38025.0,385.8468,388.4788,385.8468,388.2726,38025.0
2024-11-07 09:50:00,395.31,396.87,395.02,396.44,82902.0,388.2333,389.7654,387.9485,389.3431,82902.0
2024-11-07 10:00:00,396.3,397.22,395.3,395.96,48997.0,389.2056,390.1091,388.2235,388.8717,48997.0
2024-11-07 10:10:00,395.97,396.49,394.35,395.26,39466.0,388.8815,389.3922,387.2905,388.1842,39466.0
2024-11-07 10:20:00,395.36,396.72,394.99,396.71,40027.0,388.2824,389.6181,387.919,389.6082,40027.0
2024-11-07 10:30:00,396.75,397.53,396.62,397.43,25674.0,389.6475,390.4136,389.5199,390.3154,25674.0
2024-11-07 10:40:00,397.56,397.95,396.36,396.48,26744.0,390.443,390.826,389.2645,389.3824,26744.0
2024-11-07 10:50:00,396.43,397.14,395.79,396.98,30391.0,389.3333,390.0305,388.7047,389.8734,30391.0
2024-11-07 11:00:00,397.13,397.47,396.58,397.34,30986.0,390.0207,390.3546,389.4806,390.227,30986.0
2024-11-07 11:10:00,397.41,397.41,396.12,396.6,43536.0,390.2957,390.2957,389.0288,389.5002,43536.0
2024-11-07 11:20:00,396.6,397.17,396.51,396.65,28444.0,389.5002,390.06,389.4118,389.5493,28444.0
2024-11-07 11:30:00,396.65,396.93,396.0,396.6,20600.0,389.5493,389.8243,388.911,389.5002,20600.0
2024-11-07 11:40:00,396.6,396.69,395.98,396.24,18292.0,389.5002,389.5886,388.8913,389.1467,18292.0
2024-11-07 11:50:00,396.27,396.6,396.1,396.51,12322.0,389.1761,389.5002,389.0092,389.4118,12322.0
2024-11-07 12:00:00,396.56,397.52,396.51,397.42,28102.0,389.4609,390.4037,389.4118,390.3055,28102.0
2024-11-07 12:10:00,397.42,397.49,396.89,396.99,15830.0,390.3055,390.3743,389.785,389.8832,15830.0
2024-11-07 12:20:00,396.91,397.38,396.87,397.06,14068.0,389.8047,390.2662,389.7654,389.952,14068.0
2024-11-07 12:30:00,397.14,397.52,397.12,397.35,9585.0,390.0305,390.4037,390.0109,390.2368,9585.0
2024-11-07 12:40:00,397.36,397.63,397.2,397.55,16807.0,390.2466,390.5118,390.0895,390.4332,16807.0
2024-11-07 12:50:00,397.48,397.55,396.98,397.21,16308.0,390.3645,390.4332,389.8734,390.0993,16308.0
2024-11-07 13:00:00,397.26,397.49,396.68,397.01,14172.0,390.1484,390.3743,389.5788,389.9029,14172.0
2024-11-07 13:10:00,397.01,397.01,396.51,396.78,18618.0,389.9029,389.9029,389.4118,389.677,18618.0
2024-11-07 13:20:00,396.87,397.43,396.79,397.35,12485.0,389.7654,390.3154,389.6868,390.2368,12485.0
2024-11-07 13:30:00,397.29,397.69,396.86,397.61,21710.0,390.1779,390.5707,389.7556,390.4921,21710.0
2024-11-07 13:40:00,397.55,397.55,397.0,397.39,13650.0,390.4332,390.4332,389.8931,390.2761,13650.0
2024-11-07 13:50:00,397.44,397.75,397.39,397.67,15097.0,390.3252,390.6296,390.2761,390.5511,15097.0
2024-11-07 14:00:00,397.69,398.12,397.0,397.12,29319.0,390.5707,390.993,389.8931,390.0109,29319.0
2024-11-07 14:10:00,397.03,397.47,396.79,397.23,14865.0,389.9225,390.3546,389.6868,390.1189,14865.0
2024-11-07 14:20:00,397.3,397.31,396.92,396.96,40185.0,390.1877,390.1975,389.8145,389.8538,40185.0
2024-11-07 14:30:00,397.03,398.92,397.01,398.5,68837.0,389.9225,391.7787,389.9029,391.3662,68837.0
2024-11-07 14:40:00,398.48,398.58,397.13,398.13,24355.0,391.3466,391.4448,390.0207,391.0028,24355.0
2024-11-07 14:50:00,398.21,398.81,398.03,398.63,47054.0,391.0814,391.6706,390.9046,391.4939,47054.0
2024-11-07 15:00:00,398.66,398.66,397.65,398.41,23317.0,391.5233,391.5233,390.5314,391.2778,23317.0
2024-11-07 15:10:00,398.43,399.09,398.41,398.92,34661.0,391.2975,391.9456,391.2778,391.7787,34661.0
2024-11-07 15:20:00,398.97,399.18,398.35,398.74,24581.0,391.8278,392.034,391.2189,391.6019,24581.0
2024-11-07 15:30:00,398.82,399.47,398.71,398.8,36679.0,391.6805,392.3188,391.5724,391.6608,36679.0
2024-11-07 15:40:00,398.83,399.76,398.8,399.38,47420.0,391.6903,392.6036,391.6608,392.2304,47420.0
2024-11-07 15:50:00,399.3,399.57,398.59,399.41,209361.0,392.1519,392.417,391.4546,392.2599,209361.0
2024-11-08 09:30:00,404.0,404.48,402.3,402.98,106059.0,396.7677,397.2391,395.0982,395.766,106059.0
2024-11-08 09:40:00,403.02,404.35,402.97,404.25,63326.0,395.8053,397.1115,395.7562,397.0133,63326.0
2024-11-08 09:50:00,404.25,404.59,403.21,403.9,53375.0,397.0133,397.3472,395.9919,396.6695,53375.0
2024-11-08 10:00:00,403.85,403.99,402.55,402.72,65242.0,396.6204,396.7579,395.3437,395.5107,65242.0
2024-11-08 10:10:00,402.93,403.79,402.86,403.46,52612.0,395.7169,396.5615,395.6481,396.2374,52612.0
2024-11-08 10:20:00,403.47,403.99,403.36,403.38,53458.0,396.2472,396.7579,396.1392,396.1588,53458.0
2024-11-08 10:30:00,403.38,404.0,403.0,403.48,55335.0,396.1588,396.7677,395.7856,396.257,55335.0
2024-11-08 10:40:00,403.55,403.74,402.77,402.94,49347.0,396.3258,396.5124,395.5598,395.7267,49347.0
2024-11-08 10:50:00,402.81,403.19,402.39,402.71,28218.0,395.599,395.9722,395.1866,395.5008,28218.0
2024-11-08 11:00:00,402.7,403.52,402.33,403.35,60122.0,395.491,396.2963,395.1276,396.1294,60122.0
2024-11-08 11:10:00,403.29,403.6,402.89,403.5,47241.0,396.0704,396.3749,395.6776,396.2767,47241.0
2024-11-08 11:20:00,403.45,404.19,403.11,404.1,39120.0,396.2276,396.9543,395.8937,396.8659,39120.0
2024-11-08 11:30:00,404.1,405.42,403.52,405.21,72379.0,396.8659,398.1623,396.2963,397.9561,72379.0
2024-11-08 11:40:00,405.21,405.66,404.84,404.89,72853.0,397.9561,398.398,397.5927,397.6418,72853.0
2024-11-08 11:50:00,405.04,405.17,404.61,405.08,16605.0,397.7891,397.9168,397.3668,397.8284,16605.0
2024-11-08 12:00:00,404.81,404.88,404.16,404.19,12159.0,397.5632,397.632,396.9249,396.9543,12159.0
2024-11-08 12:10:00,404.37,404.55,403.74,403.82,16625.0,397.1311,397.3079,396.5124,396.591,16625.0
2024-11-08 12:20:00,403.83,403.87,403.4,403.66,18676.0,396.6008,396.6401,396.1785,396.4338,18676.0
2024-11-08 12:30:00,403.6,404.47,403.49,404.36,18361.0,396.3749,397.2293,396.2669,397.1213,18361.0
2024-11-08 12:40:00,404.35,405.14,404.34,404.99,29163.0,397.1115,397.8873,397.1017,397.74,29163.0
2024-11-08 12:50:00,404.9,405.15,404.63,404.63,16476.0,397.6516,397.8972,397.3865,397.3865,16476.0
2024-11-08 13:00:00,404.6,404.98,404.6,404.82,13179.0,397.357,397.7302,397.357,397.5731,13179.0
2024-11-08 13:10:00,404.85,405.44,404.8,405.38,27830.0,397.6025,398.182,397.5534,398.123,27830.0
2024-11-08 13:20:00,405.39,405.44,404.75,404.87,8192.0,398.1329,398.182,397.5043,397.6222,8192.0
2024-11-08 13:30:00,404.77,405.06,404.69,404.81,16057.0,397.524,397.8088,397.4454,397.5632,16057.0
2024-11-08 13:40:00,404.92,405.1,404.75,404.83,13124.0,397.6713,397.848,397.5043,397.5829,13124.0
2024-11-08 13:50:00,404.83,405.23,404.65,405.2,17655.0,397.5829,397.9757,397.4061,397.9463,17655.0
2024-11-08 14:00:00,405.27,405.68,405.02,405.68,18057.0,398.015,398.4177,397.7695,398.4177,18057.0
2024-11-08 14:10:00,405.63,406.4,405.55,405.95,51636.0,398.3686,399.1248,398.29,398.6828,51636.0
2024-11-08 14:20:00,406.01,406.02,405.6,405.64,15459.0,398.7418,398.7516,398.3391,398.3784,15459.0
2024-11-08 14:30:00,405.64,406.1,405.49,405.87,31409.0,398.3784,398.8301,398.2311,398.6043,31409.0
2024-11-08 14:40:00,405.9,406.12,405.77,405.8,25767.0,398.6337,398.8498,398.5061,398.5355,25767.0
2024-11-08 14:50:00,405.75,405.91,405.56,405.62,25172.0,398.4864,398.6435,398.2998,398.3587,25172.0
2024-11-08 15:00:00,405.61,406.32,405.5,406.31,47509.0,398.3489,399.0462,398.2409,399.0364,47509.0
2024-11-08 15:10:00,406.32,406.32,405.8,405.91,29984.0,399.0462,399.0462,398.5355,398.6435,29984.0
2024-11-08 15:20:00,405.91,406.18,405.58,405.83,30265.0,398.6435,398.9087,398.3195,398.565,30265.0
2024-11-08 15:30:00,405.88,405.88,405.06,405.25,31052.0,398.6141,398.6141,397.8088,397.9954,31052.0
2024-11-08 15:40:00,405.24,405.33,404.88,405.21,49116.0,397.9855,398.0739,397.632,397.9561,49116.0
2024-11-08 15:50:00,405.26,406.04,405.13,405.91,164261.0,398.0052,398.7712,397.8775,398.6435,164261.0
2024-11-11 09:30:00,407.77,408.42,405.82,407.22,118040.0,400.4703,401.1086,398.5552,399.9301,118040.0
2024-11-11 09:40:00,407.49,409.43,407.25,408.0,87939.0,400.1953,402.1005,399.9596,400.6961,87939.0
2024-11-11 09:50:00,408.12,409.42,407.62,408.71,59919.0,400.814,402.0907,400.3229,401.3934,59919.0
2024-11-11 10:00:00,408.76,410.5,408.6,409.43,47390.0,401.4425,403.1514,401.2854,402.1005,47390.0
2024-11-11 10:10:00,409.31,409.93,408.11,409.88,39971.0,401.9827,402.5916,400.8042,402.5425,39971.0
2024-11-11 10:20:00,410.05,411.49,409.55,410.41,47707.0,402.7094,404.1237,402.2184,403.063,47707.0
2024-11-11 10:30:00,410.4,411.26,409.9,410.09,33795.0,403.0532,403.8978,402.5621,402.7487,33795.0
2024-11-11 10:40:00,410.27,410.93,409.64,410.64,28811.0,402.9255,403.5737,402.3068,403.2889,28811.0
2024-11-11 10:50:00,410.63,411.06,410.44,410.63,20032.0,403.2791,403.7014,403.0925,403.2791,20032.0
2024-11-11 11:00:00,410.64,411.6,410.61,411.12,38620.0,403.2889,404.2317,403.2594,403.7603,38620.0
2024-11-11 11:10:00,411.23,411.33,409.98,410.31,47378.0,403.8683,403.9665,402.6407,402.9648,47378.0
2024-11-11 11:20:00,410.35,410.66,409.42,409.73,51016.0,403.0041,403.3085,402.0907,402.3952,51016.0
2024-11-11 11:30:00,409.73,410.59,409.46,410.29,32267.0,402.3952,403.2398,402.13,402.9451,32267.0
2024-11-11 11:40:00,410.3,410.6,409.84,410.44,19523.0,402.955,403.2496,402.5032,403.0925,19523.0
2024-11-11 11:50:00,410.58,411.14,410.4,410.87,17035.0,403.2299,403.7799,403.0532,403.5148,17035.0
2024-11-11 12:00:00,410.88,411.28,410.76,410.89,20012.0,403.5246,403.9174,403.4067,403.5344,20012.0
2024-11-11 12:10:00,410.88,410.99,410.36,410.39,20021.0,403.5246,403.6326,403.0139,403.0433,20021.0
2024-11-11 12:20:00,410.43,410.96,410.36,410.62,17445.0,403.0826,403.6031,403.0139,403.2692,17445.0
2024-11-11 12:30:00,410.63,410.95,410.53,410.63,19125.0,403.2791,403.5933,403.1808,403.2791,19125.0
2024-11-11 12:40:00,410.69,410.73,410.1,410.59,23298.0,403.338,403.3773,402.7585,403.2398,23298.0
2024-11-11 12:50:00,410.62,411.03,410.15,410.15,26457.0,403.2692,403.6719,402.8076,402.8076,26457.0
2024-11-11 13:00:00,410.13,410.9,409.77,409.77,46693.0,402.788,403.5442,402.4344,402.4344,46693.0
2024-11-11 13:10:00,409.79,410.04,409.28,409.37,20315.0,402.4541,402.6996,401.9532,402.0416,20315.0
2024-11-11 13:20:00,409.29,410.11,409.23,409.91,29910.0,401.963,402.7684,401.9041,402.5719,29910.0
2024-11-11 13:30:00,409.93,410.02,409.18,409.37,25457.0,402.5916,402.68,401.855,402.0416,25457.0
2024-11-11 13:40:00,409.33,409.88,409.33,409.62,39232.0,402.0023,402.5425,402.0023,402.2871,39232.0
2024-11-11 13:50:00,409.57,409.7,409.0,409.05,29623.0,402.238,402.3657,401.6782,401.7273,29623.0
2024-11-11 14:00:00,409.11,409.99,408.97,409.9,45620.0,401.7863,402.6505,401.6488,402.5621,45620.0
2024-11-11 14:10:00,409.91,410.39,409.77,410.23,44664.0,402.5719,403.0433,402.4344,402.8862,44664.0
2024-11-11 14:20:00,410.25,410.27,409.74,410.08,49913.0,402.9059,402.9255,402.405,402.7389,49913.0
2024-11-11 14:30:00,410.12,410.18,409.76,409.94,22443.0,402.7782,402.8371,402.4246,402.6014,22443.0
2024-11-11 14:40:00,409.97,410.75,409.91,410.66,30859.0,402.6309,403.3969,402.5719,403.3085,30859.0
2024-11-11 14:50:00,410.69,410.78,410.23,410.24,31765.0,403.338,403.4264,402.8862,402.896,31765.0
2024-11-11 15:00:00,410.2,410.2,409.2,409.28,88271.0,402.8567,402.8567,401.8747,401.9532,88271.0
2024-11-11 15:10:00,409.31,409.47,409.04,409.04,53622.0,401.9827,402.1398,401.7175,401.7175,53622.0
2024-11-11 15:20:00,409.04,409.63,408.95,409.29,36372.0,401.7175,402.297,401.6291,401.963,36372.0
2024-11-11 15:30:00,409.34,409.45,408.91,409.02,91962.0,402.0121,402.1202,401.5898,401.6979,91962.0
2024-11-11 15:40:00,409.05,409.29,408.89,409.15,104366.0,401.7273,401.963,401.5702,401.8255,104366.0
2024-11-11 15:50:00,409.15,409.23,407.95,408.8,316577.0,401.8255,401.9041,400.647,401.4818,316577.0
2024-11-12 09:30:00,414.25,416.02,408.5,412.63,339134.0,406.8342,408.5726,401.1872,405.2432,339134.0
2024-11-12 09:40:00,412.37,413.06,408.84,408.87,100109.0,404.9879,405.6656,401.5211,401.5506,100109.0
2024-11-12 09:50:00,409.1,412.26,407.5,412.26,158394.0,401.7764,404.8799,400.2051,404.8799,158394.0
2024-11-12 10:00:00,412.32,412.32,409.17,409.18,70685.0,404.9388,404.9388,401.8452,401.855,70685.0
2024-11-12 10:10:00,409.0,409.17,405.75,406.43,143130.0,401.6782,401.8452,398.4864,399.1542,143130.0
2024-11-12 10:20:00,406.43,407.24,404.12,405.29,113563.0,399.1542,399.9497,396.8856,398.0346,113563.0
2024-11-12 10:30:00,405.5,407.75,405.28,405.63,83458.0,398.2409,400.4506,398.0248,398.3686,83458.0
2024-11-12 10:40:00,405.59,406.54,404.78,406.22,97114.0,398.3293,399.2623,397.5338,398.948,97114.0
2024-11-12 10:50:00,406.4,407.32,405.63,406.43,44524.0,399.1248,400.0283,398.3686,399.1542,44524.0
2024-11-12 11:00:00,406.5,407.52,406.05,407.09,44534.0,399.223,400.2247,398.781,399.8024,44534.0
2024-11-12 11:10:00,407.02,407.24,406.03,406.48,40348.0,399.7337,399.9497,398.7614,399.2033,40348.0
2024-11-12 11:20:00,406.55,406.69,405.28,405.69,36005.0,399.2721,399.4096,398.0248,398.4275,36005.0
2024-11-12 11:30:00,405.75,407.1,405.22,405.29,37166.0,398.4864,399.8122,397.9659,398.0346,37166.0
2024-11-12 11:40:00,405.54,406.06,404.89,405.65,26862.0,398.2802,398.7909,397.6418,398.3882,26862.0
2024-11-12 11:50:00,405.65,406.31,405.06,405.33,22474.0,398.3882,399.0364,397.8088,398.0739,22474.0
2024-11-12 12:00:00,405.33,405.85,405.02,405.71,21749.0,398.0739,398.5846,397.7695,398.4471,21749.0
2024-11-12 12:10:00,405.59,406.26,405.53,406.16,23417.0,398.3293,398.9873,398.2704,398.8891,23417.0
2024-11-12 12:20:00,406.05,406.93,405.72,406.0,49142.0,398.781,399.6453,398.4569,398.7319,49142.0
2024-11-12 12:30:00,405.85,406.29,404.91,405.35,31980.0,398.5846,399.0167,397.6614,398.0936,31980.0
2024-11-12 12:40:00,405.26,405.36,404.36,404.53,35210.0,398.0052,398.1034,397.1213,397.2883,35210.0
2024-11-12 12:50:00,404.45,405.12,404.25,404.32,26275.0,397.2097,397.8677,397.0133,397.082,26275.0
2024-11-12 13:00:00,404.27,405.29,404.17,405.0,28826.0,397.0329,398.0346,396.9347,397.7498,28826.0
2024-11-12 13:10:00,404.95,404.95,404.22,404.62,16769.0,397.7007,397.7007,396.9838,397.3766,16769.0
2024-11-12 13:20:00,404.62,405.21,404.5,405.21,18857.0,397.3766,397.9561,397.2588,397.9561,18857.0
2024-11-12 13:30:00,405.13,406.26,405.11,406.16,39474.0,397.8775,398.9873,397.8579,398.8891,39474.0
2024-11-12 13:40:00,406.16,406.41,405.34,405.37,26939.0,398.8891,399.1346,398.0838,398.1132,26939.0
2024-11-12 13:50:00,405.4,406.46,405.39,405.68,31191.0,398.1427,399.1837,398.1329,398.4177,31191.0
2024-11-12 14:00:00,405.69,406.45,405.58,406.02,35763.0,398.4275,399.1739,398.3195,398.7516,35763.0
2024-11-12 14:10:00,405.91,407.17,405.78,407.14,31699.0,398.6435,399.881,398.5159,399.8515,31699.0
2024-11-12 14:20:00,407.07,408.09,406.9,408.0,42911.0,399.7828,400.7845,399.6158,400.6961,42911.0
2024-11-12 14:30:00,407.99,408.16,407.64,408.01,34223.0,400.6863,400.8533,400.3426,400.706,34223.0
2024-11-12 14:40:00,408.01,408.29,407.36,407.56,34122.0,400.706,400.9809,400.0676,400.264,34122.0
2024-11-12 14:50:00,407.52,407.6,407.06,407.13,28241.0,400.2247,400.3033,399.773,399.8417,28241.0
2024-11-12 15:00:00,407.1,407.39,406.61,406.68,47758.0,399.8122,400.0971,399.331,399.3998,47758.0
2024-11-12 15:10:00,406.6,406.84,405.29,406.07,49340.0,399.3212,399.5569,398.0346,398.8007,49340.0
2024-11-12 15:20:00,406.06,406.34,405.96,406.14,32472.0,398.7909,399.0658,398.6927,398.8694,32472.0
2024-11-12 15:30:00,406.12,406.12,404.73,404.8,63389.0,398.8498,398.8498,397.4847,397.5534,63389.0
2024-11-12 15:40:00,404.81,405.2,404.61,404.97,67911.0,397.5632,397.9463,397.3668,397.7204,67911.0
2024-11-12 15:50:00,404.91,404.91,402.19,403.27,342013.0,397.6614,397.6614,394.9901,396.0508,342013.0
2024-11-13 09:30:00,409.13,412.24,406.72,411.92,270170.0,401.8059,404.8602,399.439,404.546,270170.0
2024-11-13 09:40:00,411.69,412.74,411.23,411.82,77189.0,404.3201,405.3513,403.8683,404.4477,77189.0
2024-11-13 09:50:00,411.82,411.82,409.4,410.16,52965.0,404.4477,404.4477,402.0711,402.8175,52965.0
2024-11-13 10:00:00,410.14,410.35,408.12,409.11,58024.0,402.7978,403.0041,400.814,401.7863,58024.0
2024-11-13 10:10:00,409.28,409.86,408.9,408.98,35623.0,401.9532,402.5228,401.58,401.6586,35623.0
2024-11-13 10:20:00,408.97,409.65,408.73,408.8,20020.0,401.6488,402.3166,401.4131,401.4818,20020.0
2024-11-13 10:30:00,408.32,409.63,407.5,408.86,37492.0,401.0104,402.297,400.2051,401.5407,37492.0
2024-11-13 10:40:00,408.73,410.05,408.32,409.9,17927.0,401.4131,402.7094,401.0104,402.5621,17927.0
2024-11-13 10:50:00,409.89,410.66,409.8,410.44,24187.0,402.5523,403.3085,402.4639,403.0925,24187.0
2024-11-13 11:00:00,410.56,410.66,409.62,410.06,17331.0,403.2103,403.3085,402.2871,402.7193,17331.0
2024-11-13 11:10:00,410.06,410.06,408.91,409.19,12684.0,402.7193,402.7193,401.5898,401.8648,12684.0
2024-11-13 11:20:00,409.45,410.2,409.14,410.15,19753.0,402.1202,402.8567,401.8157,402.8076,19753.0
2024-11-13 11:30:00,410.18,410.48,409.54,409.72,14618.0,402.8371,403.1317,402.2086,402.3853,14618.0
2024-11-13 11:40:00,409.79,410.54,409.78,410.38,25086.0,402.4541,403.1907,402.4443,403.0335,25086.0
2024-11-13 11:50:00,410.38,410.38,409.92,410.19,13179.0,403.0335,403.0335,402.5818,402.8469,13179.0
2024-11-13 12:00:00,410.1,410.31,409.79,410.01,12966.0,402.7585,402.9648,402.4541,402.6702,12966.0
2024-11-13 12:10:00,409.74,409.95,408.97,408.98,9711.0,402.405,402.6112,401.6488,401.6586,9711.0
2024-11-13 12:20:00,408.89,408.99,407.98,408.27,17592.0,401.5702,401.6684,400.6765,400.9613,17592.0
2024-11-13 12:30:00,408.3,408.58,407.83,408.1,9487.0,400.9908,401.2658,400.5292,400.7943,9487.0
2024-11-13 12:40:00,408.19,409.46,408.16,409.4,15524.0,400.8827,402.13,400.8533,402.0711,15524.0
2024-11-13 12:50:00,409.49,410.2,409.35,410.2,21710.0,402.1595,402.8567,402.022,402.8567,21710.0
2024-11-13 13:00:00,410.12,410.28,409.78,409.83,38287.0,402.7782,402.9353,402.4443,402.4934,38287.0
2024-11-13 13:10:00,409.7,410.06,409.06,409.8,18986.0,402.3657,402.7193,401.7372,402.4639,18986.0
2024-11-13 13:20:00,409.94,409.97,409.37,409.48,12527.0,402.6014,402.6309,402.0416,402.1496,12527.0
2024-11-13 13:30:00,409.34,409.68,409.27,409.49,26759.0,402.0121,402.3461,401.9434,402.1595,26759.0
2024-11-13 13:40:00,409.54,409.56,408.66,409.08,17359.0,402.2086,402.2282,401.3443,401.7568,17359.0
2024-11-13 13:50:00,409.08,409.36,408.88,408.88,15211.0,401.7568,402.0318,401.5604,401.5604,15211.0
2024-11-13 14:00:00,408.88,409.34,408.88,408.98,9481.0,401.5604,402.0121,401.5604,401.6586,9481.0
2024-11-13 14:10:00,408.88,409.51,408.76,409.15,13409.0,401.5604,402.1791,401.4425,401.8255,13409.0
2024-11-13 14:20:00,408.94,409.11,408.73,408.76,13706.0,401.6193,401.7863,401.4131,401.4425,13706.0
2024-11-13 14:30:00,408.64,408.94,408.09,408.34,44224.0,401.3247,401.6193,400.7845,401.03,44224.0
2024-11-13 14:40:00,408.41,408.41,407.76,407.83,18967.0,401.0988,401.0988,400.4604,400.5292,18967.0
2024-11-13 14:50:00,407.81,408.33,407.46,408.25,17872.0,400.5095,401.0202,400.1658,400.9417,17872.0
2024-11-13 15:00:00,408.27,409.18,408.27,409.1,43053.0,400.9613,401.855,400.9613,401.7764,43053.0
2024-11-13 15:10:00,409.29,410.37,409.15,410.25,35481.0,401.963,403.0237,401.8255,402.9059,35481.0
2024-11-13 15:20:00,410.26,411.3,410.24,411.11,40785.0,402.9157,403.9371,402.896,403.7505,40785.0
2024-11-13 15:30:00,411.1,411.42,410.56,411.33,130509.0,403.7406,404.0549,403.2103,403.9665,130509.0
2024-11-13 15:40:00,411.36,411.69,410.45,410.45,40179.0,403.996,404.3201,403.1023,403.1023,40179.0
2024-11-13 15:50:00,410.45,410.7,409.82,410.28,150475.0,403.1023,403.3478,402.4836,402.9353,150475.0
2024-11-14 09:30:00,408.0,410.69,406.5,406.89,109064.0,400.6961,403.338,399.223,399.606,109064.0
2024-11-14 09:40:00,406.87,407.02,405.51,406.43,66176.0,399.5864,399.7337,398.2507,399.1542,66176.0
2024-11-14 09:50:00,406.66,407.74,406.12,407.24,24337.0,399.3801,400.4408,398.8498,399.9497,24337.0
2024-11-14 10:00:00,407.25,408.34,406.69,408.31,29311.0,399.9596,401.03,399.4096,401.0006,29311.0
2024-11-14 10:10:00,408.03,409.21,407.95,408.04,52757.0,400.7256,401.8845,400.647,400.7354,52757.0
2024-11-14 10:20:00,408.13,409.67,407.94,409.37,37510.0,400.8238,402.3362,400.6372,402.0416,37510.0
2024-11-14 10:30:00,409.39,410.92,409.24,410.8,26550.0,402.0612,403.5639,401.9139,403.446,26550.0
2024-11-14 10:40:00,410.71,410.81,409.69,410.03,10304.0,403.3576,403.4558,402.3559,402.6898,10304.0
2024-11-14 10:50:00,409.99,410.37,409.65,409.89,20683.0,402.6505,403.0237,402.3166,402.5523,20683.0
2024-11-14 11:00:00,409.89,409.91,409.15,409.8,13373.0,402.5523,402.5719,401.8255,402.4639,13373.0
2024-11-14 11:10:00,409.76,411.07,409.69,411.02,18036.0,402.4246,403.7112,402.3559,403.6621,18036.0
2024-11-14 11:20:00,410.99,411.41,410.93,411.37,48141.0,403.6326,404.0451,403.5737,404.0058,48141.0
2024-11-14 11:30:00,411.26,411.5,410.6,410.75,29364.0,403.8978,404.1335,403.2496,403.3969,29364.0
2024-11-14 11:40:00,410.74,410.83,409.37,409.44,14667.0,403.3871,403.4755,402.0416,402.1104,14667.0
2024-11-14 11:50:00,409.41,409.49,408.48,408.99,34881.0,402.0809,402.1595,401.1675,401.6684,34881.0
2024-11-14 12:00:00,409.1,409.28,408.51,409.22,30267.0,401.7764,401.9532,401.197,401.8943,30267.0
2024-11-14 12:10:00,409.22,409.38,408.66,408.96,21573.0,401.8943,402.0514,401.3443,401.6389,21573.0
2024-11-14 12:20:00,408.96,409.18,408.85,409.04,20476.0,401.6389,401.855,401.5309,401.7175,20476.0
2024-11-14 12:30:00,409.07,409.3,408.56,409.02,30279.0,401.747,401.9729,401.2461,401.6979,30279.0
2024-11-14 12:40:00,408.86,409.24,407.75,408.11,25351.0,401.5407,401.9139,400.4506,400.8042,25351.0
2024-11-14 12:50:00,408.14,409.24,408.1,409.24,12042.0,400.8336,401.9139,400.7943,401.9139,12042.0
2024-11-14 13:00:00,409.21,409.23,408.25,408.39,21121.0,401.8845,401.9041,400.9417,401.0792,21121.0
2024-11-14 13:10:00,408.4,408.43,407.8,408.39,16639.0,401.089,401.1184,400.4997,401.0792,16639.0
2024-11-14 13:20:00,408.32,408.53,408.0,408.1,14368.0,401.0104,401.2166,400.6961,400.7943,14368.0
2024-11-14 13:30:00,408.14,408.36,407.93,407.93,18800.0,400.8336,401.0497,400.6274,400.6274,18800.0
2024-11-14 13:40:00,407.92,408.62,407.85,408.49,10052.0,400.6176,401.305,400.5488,401.1774,10052.0
2024-11-14 13:50:00,408.5,408.58,408.11,408.33,30820.0,401.1872,401.2658,400.8042,401.0202,30820.0
2024-11-14 14:00:00,408.34,408.73,408.28,408.45,53873.0,401.03,401.4131,400.9711,401.1381,53873.0
2024-11-14 14:10:00,408.35,408.48,407.77,408.05,35260.0,401.0399,401.1675,400.4703,400.7452,35260.0
2024-11-14 14:20:00,408.05,408.15,407.88,408.03,34372.0,400.7452,400.8434,400.5783,400.7256,34372.0
2024-11-14 14:30:00,408.03,408.59,407.91,408.31,36031.0,400.7256,401.2756,400.6077,401.0006,36031.0
2024-11-14 14:40:00,408.25,408.42,407.9,407.96,23972.0,400.9417,401.1086,400.5979,400.6568,23972.0
2024-11-14 14:50:00,407.98,408.66,407.98,408.0,39873.0,400.6765,401.3443,400.6765,400.6961,39873.0
2024-11-14 15:00:00,408.0,408.07,405.62,405.76,40637.0,400.6961,400.7649,398.3587,398.4962,40637.0
2024-11-14 15:10:00,405.76,406.57,405.36,406.43,46685.0,398.4962,399.2917,398.1034,399.1542,46685.0
2024-11-14 15:20:00,406.37,406.57,405.34,405.34,67501.0,399.0953,399.2917,398.0838,398.0838,67501.0
2024-11-14 15:30:00,405.39,405.49,404.55,404.97,78227.0,398.1329,398.2311,397.3079,397.7204,78227.0
2024-11-14 15:40:00,404.97,405.08,404.51,404.56,91773.0,397.7204,397.8284,397.2686,397.3177,91773.0
2024-11-14 15:50:00,404.58,405.87,404.39,405.75,224409.0,397.3374,398.6043,397.1508,398.4864,224409.0
2024-11-15 09:30:00,402.9,407.46,402.9,407.46,271657.0,395.6874,400.1658,395.6874,400.1658,271657.0
2024-11-15 09:40:00,407.22,408.21,406.01,407.09,37213.0,399.9301,400.9024,398.7418,399.8024,37213.0
2024-11-15 09:50:00,406.9,406.92,405.22,405.66,32046.0,399.6158,399.6355,397.9659,398.398,32046.0
2024-11-15 10:00:00,405.88,406.08,404.69,404.93,21896.0,398.6141,398.8105,397.4454,397.6811,21896.0
2024-11-15 10:10:00,405.03,405.5,404.61,405.5,18274.0,397.7793,398.2409,397.3668,398.2409,18274.0
2024-11-15 10:20:00,405.39,405.68,404.69,405.17,30601.0,398.1329,398.4177,397.4454,397.9168,30601.0
2024-11-15 10:30:00,405.01,406.05,404.94,405.46,41026.0,397.7597,398.781,397.6909,398.2016,41026.0
2024-11-15 10:40:00,405.31,406.21,404.77,406.05,35854.0,398.0543,398.9382,397.524,398.781,35854.0
2024-11-15 10:50:00,406.06,406.64,405.16,405.4,21211.0,398.7909,399.3605,397.907,398.1427,21211.0
2024-11-15 11:00:00,405.4,406.2,405.34,405.39,22088.0,398.1427,398.9284,398.0838,398.1329,22088.0
2024-11-15 11:10:00,405.8,406.6,405.48,406.51,12364.0,398.5355,399.3212,398.2212,399.2328,12364.0
2024-11-15 11:20:00,406.31,406.42,405.67,406.3,11647.0,399.0364,399.1444,398.4078,399.0266,11647.0
2024-11-15 11:30:00,406.2,406.2,405.0,405.25,11627.0,398.9284,398.9284,397.7498,397.9954,11627.0
2024-11-15 11:40:00,405.39,406.07,405.11,405.78,9733.0,398.1329,398.8007,397.8579,398.5159,9733.0
2024-11-15 11:50:00,405.87,406.25,405.57,406.08,11476.0,398.6043,398.9775,398.3096,398.8105,11476.0
2024-11-15 12:00:00,406.08,407.01,405.97,406.49,25495.0,398.8105,399.7239,398.7025,399.2132,25495.0
2024-11-15 12:10:00,406.49,406.52,405.3,406.08,25264.0,399.2132,399.2426,398.0445,398.8105,25264.0
2024-11-15 12:20:00,406.08,406.83,406.03,406.28,30122.0,398.8105,399.5471,398.7614,399.0069,30122.0
2024-11-15 12:30:00,406.27,406.63,406.17,406.49,41097.0,398.9971,399.3507,398.8989,399.2132,41097.0
2024-11-15 12:40:00,406.34,406.86,406.21,406.52,21616.0,399.0658,399.5765,398.9382,399.2426,21616.0
2024-11-15 12:50:00,406.44,407.38,406.29,407.24,9253.0,399.1641,400.0872,399.0167,399.9497,9253.0
2024-11-15 13:00:00,407.13,407.44,407.05,407.31,8382.0,399.8417,400.1462,399.7631,400.0185,8382.0
2024-11-15 13:10:00,407.28,407.83,407.24,407.48,8729.0,399.989,400.5292,399.9497,400.1854,8729.0
2024-11-15 13:20:00,407.54,408.26,407.53,408.0,16502.0,400.2444,400.9515,400.2345,400.6961,16502.0
2024-11-15 13:30:00,407.9,408.04,407.08,407.87,18981.0,400.5979,400.7354,399.7926,400.5685,18981.0
2024-11-15 13:40:00,407.87,407.95,407.02,407.02,13106.0,400.5685,400.647,399.7337,399.7337,13106.0
2024-11-15 13:50:00,407.09,407.45,406.92,407.2,24196.0,399.8024,400.156,399.6355,399.9105,24196.0
2024-11-15 14:00:00,407.27,407.45,406.52,406.78,15523.0,399.9792,400.156,399.2426,399.498,15523.0
2024-11-15 14:10:00,406.77,407.08,406.39,406.42,13635.0,399.4882,399.7926,399.115,399.1444,13635.0
2024-11-15 14:20:00,406.52,406.68,406.38,406.5,14823.0,399.2426,399.3998,399.1051,399.223,14823.0
2024-11-15 14:30:00,406.52,406.89,406.46,406.59,24706.0,399.2426,399.606,399.1837,399.3114,24706.0
2024-11-15 14:40:00,406.65,407.84,406.65,407.43,18495.0,399.3703,400.539,399.3703,400.1363,18495.0
2024-11-15 14:50:00,407.48,407.6,407.2,407.32,39573.0,400.1854,400.3033,399.9105,400.0283,39573.0
2024-11-15 15:00:00,407.32,408.11,407.28,407.85,28641.0,400.0283,400.8042,399.989,400.5488,28641.0
2024-11-15 15:10:00,407.91,408.71,407.9,408.45,25202.0,400.6077,401.3934,400.5979,401.1381,25202.0
2024-11-15 15:20:00,408.44,408.91,408.3,408.4,34569.0,401.1283,401.5898,400.9908,401.089,34569.0
2024-11-15 15:30:00,408.32,408.66,407.87,407.88,23595.0,401.0104,401.3443,400.5685,400.5783,23595.0
2024-11-15 15:40:00,407.88,408.08,407.41,407.72,21963.0,400.5783,400.7747,400.1167,400.4211,21963.0
2024-11-15 15:50:00,407.67,408.54,407.42,408.17,183005.0,400.372,401.2265,400.1265,400.8631,183005.0
2024-11-18 09:30:00,405.5,407.82,403.95,407.26,75651.0,398.2409,400.5194,396.7186,399.9694,75651.0
2024-11-18 09:40:00,407.0,408.92,406.71,408.72,28304.0,399.714,401.5997,399.4292,401.4032,28304.0
2024-11-18 09:50:00,408.72,409.27,408.08,408.44,31733.0,401.4032,401.9434,400.7747,401.1283,31733.0
2024-11-18 10:00:00,408.21,409.78,407.65,409.58,30808.0,400.9024,402.4443,400.3524,402.2478,30808.0
2024-11-18 10:10:00,409.78,411.24,409.77,411.23,32414.0,402.4443,403.8781,402.4344,403.8683,32414.0
2024-11-18 10:20:00,411.23,411.38,410.47,411.02,44567.0,403.8683,404.0156,403.1219,403.6621,44567.0
2024-11-18 10:30:00,411.14,411.32,410.61,410.78,27032.0,403.7799,403.9567,403.2594,403.4264,27032.0
2024-11-18 10:40:00,410.78,411.75,410.7,411.6,21526.0,403.4264,404.379,403.3478,404.2317,21526.0
2024-11-18 10:50:00,411.45,412.2,410.98,412.0,28716.0,404.0844,404.8209,403.6228,404.6245,28716.0
2024-11-18 11:00:00,411.94,412.38,411.25,412.27,17442.0,404.5656,404.9977,403.888,404.8897,17442.0
2024-11-18 11:10:00,412.15,412.3,411.36,411.89,15990.0,404.7718,404.9192,403.996,404.5165,15990.0
2024-11-18 11:20:00,411.75,412.28,411.32,411.76,17943.0,404.379,404.8995,403.9567,404.3888,17943.0
2024-11-18 11:30:00,411.96,412.51,411.88,412.4,12562.0,404.5852,405.1254,404.5067,405.0174,12562.0
2024-11-18 11:40:00,412.42,412.54,411.82,411.92,12052.0,405.037,405.1549,404.4477,404.546,12052.0
2024-11-18 11:50:00,411.83,411.98,411.35,411.5,33281.0,404.4576,404.6049,403.9862,404.1335,33281.0
2024-11-18 12:00:00,411.48,411.5,410.67,411.16,16078.0,404.1138,404.1335,403.3183,403.7996,16078.0
2024-11-18 12:10:00,411.13,411.52,410.99,411.37,13890.0,403.7701,404.1531,403.6326,404.0058,13890.0
2024-11-18 12:20:00,411.38,411.88,411.33,411.7,21976.0,404.0156,404.5067,403.9665,404.3299,21976.0
2024-11-18 12:30:00,411.7,412.07,411.59,411.98,12955.0,404.3299,404.6933,404.2219,404.6049,12955.0
2024-11-18 12:40:00,411.87,411.95,411.25,411.47,7538.0,404.4969,404.5754,403.888,404.104,7538.0
2024-11-18 12:50:00,411.44,411.45,410.5,410.92,29478.0,404.0746,404.0844,403.1514,403.5639,29478.0
2024-11-18 13:00:00,410.92,411.1,410.58,410.75,12273.0,403.5639,403.7406,403.2299,403.3969,12273.0
2024-11-18 13:10:00,410.77,410.85,410.35,410.48,13881.0,403.4165,403.4951,403.0041,403.1317,13881.0
2024-11-18 13:20:00,410.63,410.76,409.81,410.09,14491.0,403.2791,403.4067,402.4737,402.7487,14491.0
2024-11-18 13:30:00,409.99,410.26,409.24,409.45,22084.0,402.6505,402.9157,401.9139,402.1202,22084.0
2024-11-18 13:40:00,409.44,409.72,408.68,409.0,21387.0,402.1104,402.3853,401.364,401.6782,21387.0
2024-11-18 13:50:00,408.98,409.65,408.91,409.63,9390.0,401.6586,402.3166,401.5898,402.297,9390.0
2024-11-18 14:00:00,409.63,409.94,409.54,409.89,10750.0,402.297,402.6014,402.2086,402.5523,10750.0
2024-11-18 14:10:00,409.93,410.06,409.33,409.5,14177.0,402.5916,402.7193,402.0023,402.1693,14177.0
2024-11-18 14:20:00,409.34,409.39,408.94,409.07,10597.0,402.0121,402.0612,401.6193,401.747,10597.0
2024-11-18 14:30:00,409.14,409.34,408.63,409.3,15769.0,401.8157,402.0121,401.3149,401.9729,15769.0
2024-11-18 14:40:00,409.3,409.92,409.09,409.9,21580.0,401.9729,402.5818,401.7666,402.5621,21580.0
2024-11-18 14:50:00,409.77,410.04,409.39,409.54,10040.0,402.4344,402.6996,402.0612,402.2086,10040.0
2024-11-18 15:00:00,409.46,409.54,409.07,409.41,10130.0,402.13,402.2086,401.747,402.0809,10130.0
2024-11-18 15:10:00,409.4,409.64,409.2,409.2,11186.0,402.0711,402.3068,401.8747,401.8747,11186.0
2024-11-18 15:20:00,409.22,409.61,409.08,409.43,30137.0,401.8943,402.2773,401.7568,402.1005,30137.0
2024-11-18 15:30:00,409.53,410.07,409.49,410.01,22467.0,402.1987,402.7291,402.1595,402.6702,22467.0
2024-11-18 15:40:00,409.97,410.4,409.94,410.21,27496.0,402.6309,403.0532,402.6014,402.8666,27496.0
2024-11-18 15:50:00,410.27,410.72,409.68,410.48,159418.0,402.9255,403.3674,402.3461,403.1317,159418.0
2024-11-19 09:30:00,408.38,408.38,402.36,402.7,146353.0,401.0693,401.0693,395.1571,395.491,146353.0
2024-11-19 09:40:00,402.89,403.14,400.45,401.48,133313.0,395.6776,395.9231,393.2813,394.2929,133313.0
2024-11-19 09:50:00,401.14,402.75,399.36,402.47,129042.0,393.9589,395.5401,392.2108,395.2651,129042.0
2024-11-19 10:00:00,402.47,402.75,401.5,401.85,53130.0,395.2651,395.5401,394.3125,394.6562,53130.0
2024-11-19 10:10:00,401.88,403.2,400.76,403.12,51045.0,394.6857,395.9821,393.5857,395.9035,51045.0
2024-11-19 10:20:00,403.11,405.11,402.87,404.82,52193.0,395.8937,397.8579,395.658,397.5731,52193.0
2024-11-19 10:30:00,404.75,407.9,404.15,407.14,54538.0,397.5043,400.5979,396.9151,399.8515,54538.0
2024-11-19 10:40:00,407.2,408.74,406.97,407.66,27034.0,399.9105,401.4229,399.6846,400.3622,27034.0
2024-11-19 10:50:00,407.78,408.74,407.55,407.99,22482.0,400.4801,401.4229,400.2542,400.6863,22482.0
2024-11-19 11:00:00,407.92,408.12,407.21,407.3,31575.0,400.6176,400.814,399.9203,400.0087,31575.0
2024-11-19 11:10:00,407.44,408.04,407.03,407.47,21025.0,400.1462,400.7354,399.7435,400.1756,21025.0
2024-11-19 11:20:00,407.48,408.8,407.25,408.5,24220.0,400.1854,401.4818,399.9596,401.1872,24220.0
2024-11-19 11:30:00,408.41,409.16,407.96,408.38,16679.0,401.0988,401.8354,400.6568,401.0693,16679.0
2024-11-19 11:40:00,408.34,408.5,407.79,408.25,15334.0,401.03,401.1872,400.4899,400.9417,15334.0
2024-11-19 11:50:00,408.25,408.54,407.95,408.48,13534.0,400.9417,401.2265,400.647,401.1675,13534.0
2024-11-19 12:00:00,408.52,408.7,408.08,408.38,11898.0,401.2068,401.3836,400.7747,401.0693,11898.0
2024-11-19 12:10:00,408.35,408.86,408.25,408.66,8718.0,401.0399,401.5407,400.9417,401.3443,8718.0
2024-11-19 12:20:00,408.61,408.76,407.88,408.67,15141.0,401.2952,401.4425,400.5783,401.3541,15141.0
2024-11-19 12:30:00,408.67,408.87,408.25,408.71,13058.0,401.3541,401.5506,400.9417,401.3934,13058.0
2024-11-19 12:40:00,408.84,408.84,407.6,407.61,10539.0,401.5211,401.5211,400.3033,400.3131,10539.0
2024-11-19 12:50:00,407.59,408.45,407.56,408.31,16061.0,400.2935,401.1381,400.264,401.0006,16061.0
2024-11-19 13:00:00,408.31,408.44,408.18,408.28,6793.0,401.0006,401.1283,400.8729,400.9711,6793.0
2024-11-19 13:10:00,408.43,408.48,408.07,408.41,10859.0,401.1184,401.1675,400.7649,401.0988,10859.0
2024-11-19 13:20:00,408.31,408.41,407.44,407.79,8946.0,401.0006,401.0988,400.1462,400.4899,8946.0
2024-11-19 13:30:00,407.67,407.75,406.7,407.74,21912.0,400.372,400.4506,399.4194,400.4408,21912.0
2024-11-19 13:40:00,407.56,408.2,407.3,408.19,11769.0,400.264,400.8926,400.0087,400.8827,11769.0
2024-11-19 13:50:00,408.19,408.64,408.08,408.38,12025.0,400.8827,401.3247,400.7747,401.0693,12025.0
2024-11-19 14:00:00,408.45,408.62,407.97,408.4,14500.0,401.1381,401.305,400.6667,401.089,14500.0
2024-11-19 14:10:00,408.52,408.66,408.17,408.23,13303.0,401.2068,401.3443,400.8631,400.922,13303.0
2024-11-19 14:20:00,408.28,408.54,407.62,407.81,16910.0,400.9711,401.2265,400.3229,400.5095,16910.0
2024-11-19 14:30:00,407.81,407.9,407.14,407.5,17568.0,400.5095,400.5979,399.8515,400.2051,17568.0
2024-11-19 14:40:00,407.4,407.52,407.0,407.0,10141.0,400.1069,400.2247,399.714,399.714,10141.0
2024-11-19 14:50:00,406.9,407.38,406.86,407.07,11700.0,399.6158,400.0872,399.5765,399.7828,11700.0
2024-11-19 15:00:00,407.04,407.53,406.96,407.41,9654.0,399.7533,400.2345,399.6748,400.1167,9654.0
2024-11-19 15:10:00,407.49,407.51,407.09,407.19,9018.0,400.1953,400.2149,399.8024,399.9006,9018.0
2024-11-19 15:20:00,407.3,407.33,406.55,406.61,27940.0,400.0087,400.0381,399.2721,399.331,27940.0
2024-11-19 15:30:00,406.71,407.22,406.65,407.19,21985.0,399.4292,399.9301,399.3703,399.9006,21985.0
2024-11-19 15:40:00,407.15,407.26,406.55,407.03,26030.0,399.8613,399.9694,399.2721,399.7435,26030.0
2024-11-19 15:50:00,407.2,407.36,406.5,406.74,109797.0,399.9105,400.0676,399.223,399.4587,109797.0
2024-11-20 09:30:00,406.0,406.7,402.41,402.87,96359.0,398.7319,399.4194,395.2062,395.658,96359.0
2024-11-20 09:40:00,402.87,403.15,401.36,401.72,73530.0,395.658,395.933,394.175,394.5286,73530.0
2024-11-20 09:50:00,401.63,401.99,400.54,401.95,43376.0,394.4402,394.7937,393.3697,394.7544,43376.0
2024-11-20 10:00:00,401.99,403.74,401.96,402.64,60348.0,394.7937,396.5124,394.7643,395.4321,60348.0
2024-11-20 10:10:00,402.42,402.77,401.34,401.76,60610.0,395.216,395.5598,394.1554,394.5678,60610.0
2024-11-20 10:20:00,401.59,402.67,401.38,402.53,45110.0,394.4009,395.4615,394.1946,395.3241,45110.0
2024-11-20 10:30:00,402.71,403.1,402.48,402.86,74638.0,395.5008,395.8839,395.275,395.6481,74638.0
2024-11-20 10:40:00,402.92,403.0,401.98,402.43,18483.0,395.7071,395.7856,394.7839,395.2258,18483.0
2024-11-20 10:50:00,402.63,403.38,402.37,403.26,24485.0,395.4223,396.1588,395.1669,396.041,24485.0
2024-11-20 11:00:00,403.33,403.8,402.5,402.5,41527.0,396.1097,396.5713,395.2946,395.2946,41527.0
2024-11-20 11:10:00,402.5,402.78,402.24,402.43,18333.0,395.2946,395.5696,395.0392,395.2258,18333.0
2024-11-20 11:20:00,402.53,402.79,401.77,401.82,25946.0,395.3241,395.5794,394.5777,394.6268,25946.0
2024-11-20 11:30:00,401.8,402.11,401.39,401.54,40612.0,394.6071,394.9116,394.2045,394.3518,40612.0
2024-11-20 11:40:00,401.43,402.2,401.25,402.18,43106.0,394.2437,395.0,394.067,394.9803,43106.0
2024-11-20 11:50:00,402.22,402.74,402.18,402.44,37922.0,395.0196,395.5303,394.9803,395.2357,37922.0
2024-11-20 12:00:00,402.37,402.58,401.7,401.81,51792.0,395.1669,395.3732,394.5089,394.6169,51792.0
2024-11-20 12:10:00,401.68,401.89,401.06,401.34,30821.0,394.4893,394.6955,393.8804,394.1554,30821.0
2024-11-20 12:20:00,401.36,401.36,400.82,401.13,50596.0,394.175,394.175,393.6447,393.9491,50596.0
2024-11-20 12:30:00,401.17,402.32,401.0,402.31,42647.0,393.9884,395.1178,393.8214,395.108,42647.0
2024-11-20 12:40:00,402.33,402.78,401.8,402.78,16286.0,395.1276,395.5696,394.6071,395.5696,16286.0
2024-11-20 12:50:00,402.79,402.79,401.22,401.34,19392.0,395.5794,395.5794,394.0375,394.1554,19392.0
2024-11-20 13:00:00,401.32,401.59,400.85,400.91,29730.0,394.1357,394.4009,393.6741,393.7331,29730.0
2024-11-20 13:10:00,401.0,401.16,400.68,400.76,76377.0,393.8214,393.9786,393.5072,393.5857,76377.0
2024-11-20 13:20:00,400.76,401.25,400.56,401.25,24121.0,393.5857,394.067,393.3893,394.067,24121.0
2024-11-20 13:30:00,401.25,401.73,401.02,401.73,15299.0,394.067,394.5384,393.8411,394.5384,15299.0
2024-11-20 13:40:00,401.75,401.88,400.97,400.98,16404.0,394.558,394.6857,393.792,393.8018,16404.0
2024-11-20 13:50:00,401.1,401.24,400.79,400.81,22051.0,393.9197,394.0571,393.6152,393.6348,22051.0
2024-11-20 14:00:00,400.79,401.15,400.74,400.93,36007.0,393.6152,393.9688,393.5661,393.7527,36007.0
2024-11-20 14:10:00,400.75,401.14,400.75,400.81,20750.0,393.5759,393.9589,393.5759,393.6348,20750.0
2024-11-20 14:20:00,400.87,401.04,400.52,400.83,21507.0,393.6938,393.8607,393.35,393.6545,21507.0
2024-11-20 14:30:00,400.83,401.18,400.79,400.94,23036.0,393.6545,393.9982,393.6152,393.7625,23036.0
2024-11-20 14:40:00,400.94,401.28,400.89,401.12,23923.0,393.7625,394.0964,393.7134,393.9393,23923.0
2024-11-20 14:50:00,401.07,401.26,400.86,400.95,32891.0,393.8902,394.0768,393.684,393.7723,32891.0
2024-11-20 15:00:00,401.03,401.1,400.52,400.64,25021.0,393.8509,393.9197,393.35,393.4679,25021.0
2024-11-20 15:10:00,400.62,400.94,400.52,400.93,29159.0,393.4482,393.7625,393.35,393.7527,29159.0
2024-11-20 15:20:00,400.93,401.01,400.56,400.82,25229.0,393.7527,393.8313,393.3893,393.6447,25229.0
2024-11-20 15:30:00,400.88,401.5,400.87,401.36,87811.0,393.7036,394.3125,393.6938,394.175,87811.0
2024-11-20 15:40:00,401.34,402.59,401.11,402.02,71065.0,394.1554,395.383,393.9295,394.8232,71065.0
2024-11-20 15:50:00,402.06,402.22,399.92,400.0,552959.0,394.8625,395.0196,392.7608,392.8393,552959.0
2024-11-21 09:30:00,401.33,403.2,400.38,402.76,147083.0,394.1455,395.9821,393.2125,395.5499,147083.0
2024-11-21 09:40:00,403.08,404.83,402.55,404.61,56392.0,395.8642,397.5829,395.3437,397.3668,56392.0
2024-11-21 09:50:00,404.51,405.77,404.46,405.37,68330.0,397.2686,398.5061,397.2195,398.1132,68330.0
2024-11-21 10:00:00,405.22,406.1,404.69,405.52,49187.0,397.9659,398.8301,397.4454,398.2605,49187.0
2024-11-21 10:10:00,405.34,406.78,405.16,406.44,38247.0,398.0838,399.498,397.907,399.1641,38247.0
2024-11-21 10:20:00,406.4,406.78,404.59,404.9,28927.0,399.1248,399.498,397.3472,397.6516,28927.0
2024-11-21 10:30:00,404.9,405.59,404.67,405.24,18021.0,397.6516,398.3293,397.4257,397.9855,18021.0
2024-11-21 10:40:00,405.3,406.0,405.01,405.85,20114.0,398.0445,398.7319,397.7597,398.5846,20114.0
2024-11-21 10:50:00,405.87,407.59,405.76,407.25,53409.0,398.6043,400.2935,398.4962,399.9596,53409.0
2024-11-21 11:00:00,407.34,407.67,407.01,407.27,27125.0,400.0479,400.372,399.7239,399.9792,27125.0
2024-11-21 11:10:00,407.29,407.85,407.28,407.45,39557.0,399.9988,400.5488,399.989,400.156,39557.0
2024-11-21 11:20:00,407.36,407.38,406.54,406.66,29290.0,400.0676,400.0872,399.2623,399.3801,29290.0
2024-11-21 11:30:00,406.7,406.92,406.03,406.13,39867.0,399.4194,399.6355,398.7614,398.8596,39867.0
2024-11-21 11:40:00,406.16,406.21,405.38,405.83,32900.0,398.8891,398.9382,398.123,398.565,32900.0
2024-11-21 11:50:00,405.81,406.6,405.69,406.43,22663.0,398.5453,399.3212,398.4275,399.1542,22663.0
2024-11-21 12:00:00,406.37,406.88,405.93,406.57,13781.0,399.0953,399.5962,398.6632,399.2917,13781.0
2024-11-21 12:10:00,406.72,406.92,406.39,406.47,14966.0,399.439,399.6355,399.115,399.1935,14966.0
2024-11-21 12:20:00,406.39,407.39,406.33,407.17,19726.0,399.115,400.0971,399.056,399.881,19726.0
2024-11-21 12:30:00,407.04,407.65,406.86,407.56,11709.0,399.7533,400.3524,399.5765,400.264,11709.0
2024-11-21 12:40:00,407.56,408.37,407.5,408.03,28121.0,400.264,401.0595,400.2051,400.7256,28121.0
2024-11-21 12:50:00,408.01,408.52,407.98,408.05,17728.0,400.706,401.2068,400.6765,400.7452,17728.0
2024-11-21 13:00:00,408.05,408.5,407.96,408.47,6750.0,400.7452,401.1872,400.6568,401.1577,6750.0
2024-11-21 13:10:00,408.48,408.73,408.02,408.25,24059.0,401.1675,401.4131,400.7158,400.9417,24059.0
2024-11-21 13:20:00,408.27,408.81,408.17,408.58,10377.0,400.9613,401.4916,400.8631,401.2658,10377.0
2024-11-21 13:30:00,408.52,408.56,407.31,407.34,16848.0,401.2068,401.2461,400.0185,400.0479,16848.0
2024-11-21 13:40:00,407.4,407.82,407.24,407.41,7273.0,400.1069,400.5194,399.9497,400.1167,7273.0
2024-11-21 13:50:00,407.54,407.62,407.31,407.53,9357.0,400.2444,400.3229,400.0185,400.2345,9357.0
2024-11-21 14:00:00,407.55,408.79,407.55,408.73,45296.0,400.2542,401.472,400.2542,401.4131,45296.0
2024-11-21 14:10:00,408.73,409.51,408.44,409.37,36887.0,401.4131,402.1791,401.1283,402.0416,36887.0
2024-11-21 14:20:00,409.37,409.74,409.17,409.62,31909.0,402.0416,402.405,401.8452,402.2871,31909.0
2024-11-21 14:30:00,409.62,410.0,409.45,409.84,40801.0,402.2871,402.6603,402.1202,402.5032,40801.0
2024-11-21 14:40:00,409.91,410.3,409.64,410.27,61152.0,402.5719,402.955,402.3068,402.9255,61152.0
2024-11-21 14:50:00,410.24,410.29,409.9,410.02,30679.0,402.896,402.9451,402.5621,402.68,30679.0
2024-11-21 15:00:00,410.06,411.11,410.0,410.9,47922.0,402.7193,403.7505,402.6603,403.5442,47922.0
2024-11-21 15:10:00,410.93,411.2,410.81,411.03,35053.0,403.5737,403.8388,403.4558,403.6719,35053.0
2024-11-21 15:20:00,411.06,411.39,410.43,410.56,31417.0,403.7014,404.0254,403.0826,403.2103,31417.0
2024-11-21 15:30:00,410.51,410.51,409.01,409.51,38226.0,403.1612,403.1612,401.6881,402.1791,38226.0
2024-11-21 15:40:00,409.22,409.87,409.22,409.58,41511.0,401.8943,402.5327,401.8943,402.2478,41511.0
2024-11-21 15:50:00,409.74,410.68,409.6,410.4,193954.0,402.405,403.3282,402.2675,403.0532,193954.0
2024-11-22 09:30:00,412.09,414.69,410.95,414.43,130061.0,404.7129,407.2664,403.5933,407.011,130061.0
2024-11-22 09:40:00,414.53,415.4,413.83,414.48,70872.0,407.1092,407.9637,406.4218,407.0601,70872.0
2024-11-22 09:50:00,414.79,416.47,414.57,415.6,77538.0,407.3646,409.0145,407.1485,408.1601,77538.0
2024-11-22 10:00:00,415.99,416.79,415.26,416.0,53492.0,408.5431,409.3288,407.8262,408.5529,53492.0
2024-11-22 10:10:00,416.37,416.37,415.33,415.9,41341.0,408.9163,408.9163,407.8949,408.4547,41341.0
2024-11-22 10:20:00,415.72,415.8,414.68,415.09,39822.0,408.2779,408.3565,407.2566,407.6592,39822.0
2024-11-22 10:30:00,415.27,416.08,415.16,416.02,24723.0,407.836,408.6315,407.728,408.5726,24723.0
2024-11-22 10:40:00,416.02,416.56,415.73,416.36,24606.0,408.5726,409.1029,408.2878,408.9065,24606.0
2024-11-22 10:50:00,416.26,417.22,416.26,417.1,29470.0,408.8083,409.7511,408.8083,409.6332,29470.0
2024-11-22 11:00:00,417.19,417.39,416.55,416.72,27427.0,409.7216,409.918,409.0931,409.26,27427.0
2024-11-22 11:10:00,416.8,416.88,415.78,415.84,46175.0,409.3386,409.4172,408.3369,408.3958,46175.0
2024-11-22 11:20:00,415.76,416.75,415.56,416.75,33658.0,408.3172,409.2895,408.1208,409.2895,33658.0
2024-11-22 11:30:00,416.6,417.07,416.2,416.96,26846.0,409.1422,409.6038,408.7493,409.4957,26846.0
2024-11-22 11:40:00,416.92,417.03,416.21,417.02,26439.0,409.4565,409.5645,408.7592,409.5547,26439.0
2024-11-22 11:50:00,416.96,417.67,416.89,417.31,38135.0,409.4957,410.193,409.427,409.8395,38135.0
2024-11-22 12:00:00,417.34,417.92,417.0,417.77,37612.0,409.8689,410.4385,409.535,410.2912,37612.0
2024-11-22 12:10:00,417.75,418.61,417.69,418.25,43620.0,410.2716,411.1162,410.2127,410.7626,43620.0
2024-11-22 12:20:00,418.24,418.59,417.5,417.67,62095.0,410.7528,411.0966,410.0261,410.193,62095.0
2024-11-22 12:30:00,417.7,417.72,416.83,416.83,50250.0,410.2225,410.2421,409.3681,409.3681,50250.0
2024-11-22 12:40:00,416.82,417.45,416.71,417.31,8945.0,409.3582,409.977,409.2502,409.8395,8945.0
2024-11-22 12:50:00,417.32,417.66,417.18,417.21,10016.0,409.8493,410.1832,409.7118,409.7413,10016.0
2024-11-22 13:00:00,417.18,417.49,416.93,417.05,15255.0,409.7118,410.0162,409.4663,409.5841,15255.0
2024-11-22 13:10:00,417.05,417.87,417.01,417.61,19675.0,409.5841,410.3894,409.5448,410.1341,19675.0
2024-11-22 13:20:00,417.52,417.56,417.18,417.19,11936.0,410.0457,410.085,409.7118,409.7216,11936.0
2024-11-22 13:30:00,417.36,417.68,417.03,417.09,18080.0,409.8886,410.2028,409.5645,409.6234,18080.0
2024-11-22 13:40:00,416.87,417.02,416.1,416.1,15317.0,409.4073,409.5547,408.6511,408.6511,15317.0
2024-11-22 13:50:00,416.1,416.83,415.92,416.68,25133.0,408.6511,409.3681,408.4744,409.2207,25133.0
2024-11-22 14:00:00,416.67,416.97,415.95,416.19,33951.0,409.2109,409.5056,408.5038,408.7395,33951.0
2024-11-22 14:10:00,416.1,416.6,415.94,416.6,16468.0,408.6511,409.1422,408.494,409.1422,16468.0
2024-11-22 14:20:00,416.53,416.69,416.09,416.39,12366.0,409.0734,409.2306,408.6413,408.9359,12366.0
2024-11-22 14:30:00,416.29,416.68,416.2,416.35,16550.0,408.8377,409.2207,408.7493,408.8967,16550.0
2024-11-22 14:40:00,416.3,416.68,416.14,416.66,13152.0,408.8475,409.2207,408.6904,409.2011,13152.0
2024-11-22 14:50:00,416.58,416.73,416.49,416.6,28155.0,409.1225,409.2699,409.0341,409.1422,28155.0
2024-11-22 15:00:00,416.6,416.73,415.84,416.51,50334.0,409.1422,409.2699,408.3958,409.0538,50334.0
2024-11-22 15:10:00,416.74,416.75,415.51,415.97,24078.0,409.2797,409.2895,408.0717,408.5235,24078.0
2024-11-22 15:20:00,416.02,416.62,416.0,416.61,19654.0,408.5726,409.1618,408.5529,409.152,19654.0
2024-11-22 15:30:00,416.62,417.49,416.59,417.05,125534.0,409.1618,410.0162,409.1324,409.5841,125534.0
2024-11-22 15:40:00,417.21,417.99,417.04,417.99,46343.0,409.7413,410.5073,409.5743,410.5073,46343.0
2024-11-22 15:50:00,417.9,420.14,417.81,420.0,367387.0,410.4189,412.6188,410.3305,412.4813,367387.0
2024-11-25 09:30:00,425.0,428.66,424.46,427.45,170560.0,417.3918,420.9863,416.8615,419.7979,170560.0
2024-11-25 09:40:00,427.44,427.84,425.74,427.67,80879.0,419.7881,420.181,418.1186,420.014,80879.0
2024-11-25 09:50:00,427.51,428.71,426.6,428.67,48500.0,419.8569,421.0354,418.9632,420.9961,48500.0
2024-11-25 10:00:00,428.45,430.04,427.75,429.82,59908.0,420.78,422.3416,420.0926,422.1255,59908.0
2024-11-25 10:10:00,429.68,429.88,428.39,429.13,72678.0,421.988,422.1844,420.7211,421.4479,72678.0
2024-11-25 10:20:00,429.09,430.08,428.81,429.8,44496.0,421.4086,422.3809,421.1336,422.1059,44496.0
2024-11-25 10:30:00,429.8,430.17,428.44,428.6,71270.0,422.1059,422.4693,420.7702,420.9274,71270.0
2024-11-25 10:40:00,428.63,429.21,427.92,429.2,26621.0,420.9568,421.5264,420.2595,421.5166,26621.0
2024-11-25 10:50:00,429.08,430.25,429.07,430.0,48255.0,421.3988,422.5478,421.3889,422.3023,48255.0
2024-11-25 11:00:00,429.94,430.07,428.41,428.77,54226.0,422.2434,422.371,420.7408,421.0943,54226.0
2024-11-25 11:10:00,428.79,429.2,428.32,428.59,21139.0,421.114,421.5166,420.6524,420.9175,21139.0
2024-11-25 11:20:00,428.59,428.84,427.88,427.89,24655.0,420.9175,421.1631,420.2202,420.2301,24655.0
2024-11-25 11:30:00,427.89,427.91,426.85,426.86,44648.0,420.2301,420.2497,419.2087,419.2185,44648.0
2024-11-25 11:40:00,426.89,427.22,426.06,426.19,28520.0,419.248,419.5721,418.4328,418.5605,28520.0
2024-11-25 11:50:00,426.25,426.45,425.27,425.56,33764.0,418.6194,418.8158,417.657,417.9418,33764.0
2024-11-25 12:00:00,425.5,426.14,425.41,425.8,21280.0,417.8829,418.5114,417.7945,418.1775,21280.0
2024-11-25 12:10:00,425.8,425.86,424.88,425.48,25071.0,418.1775,418.2364,417.274,417.8632,25071.0
2024-11-25 12:20:00,425.59,426.05,425.46,425.92,24049.0,417.9712,418.423,417.8436,418.2953,24049.0
2024-11-25 12:30:00,426.06,427.0,426.05,426.57,23298.0,418.4328,419.356,418.423,418.9337,23298.0
2024-11-25 12:40:00,426.55,426.66,425.61,426.33,26716.0,418.9141,419.0221,417.9909,418.698,26716.0
2024-11-25 12:50:00,426.33,426.58,426.05,426.49,15743.0,418.698,418.9435,418.423,418.8551,15743.0
2024-11-25 13:00:00,426.4,427.03,426.4,426.97,12912.0,418.7667,419.3855,418.7667,419.3265,12912.0
2024-11-25 13:10:00,426.91,427.4,426.84,427.15,17139.0,419.2676,419.7488,419.1989,419.5033,17139.0
2024-11-25 13:20:00,427.15,427.62,427.0,427.5,16198.0,419.5033,419.9649,419.356,419.8471,16198.0
2024-11-25 13:30:00,427.44,428.21,427.33,428.05,16591.0,419.7881,420.5443,419.6801,420.3872,16591.0
2024-11-25 13:40:00,428.07,428.37,427.7,428.17,23033.0,420.4068,420.7015,420.0435,420.5051,23033.0
2024-11-25 13:50:00,428.17,428.28,427.93,428.19,14830.0,420.5051,420.6131,420.2694,420.5247,14830.0
2024-11-25 14:00:00,428.13,428.2,427.31,427.63,10991.0,420.4658,420.5345,419.6605,419.9747,10991.0
2024-11-25 14:10:00,427.62,427.62,426.89,427.19,17330.0,419.9649,419.9649,419.248,419.5426,17330.0
2024-11-25 14:20:00,427.19,427.19,426.52,426.79,16934.0,419.5426,419.5426,418.8846,419.1498,16934.0
2024-11-25 14:30:00,426.79,427.3,426.71,426.99,19161.0,419.1498,419.6506,419.0712,419.3462,19161.0
2024-11-25 14:40:00,427.03,427.91,426.94,427.9,16837.0,419.3855,420.2497,419.2971,420.2399,16837.0
2024-11-25 14:50:00,427.8,427.88,427.28,427.38,22991.0,420.1417,420.2202,419.631,419.7292,22991.0
2024-11-25 15:00:00,427.38,427.71,427.01,427.66,32634.0,419.7292,420.0533,419.3658,420.0042,32634.0
2024-11-25 15:10:00,427.66,427.9,427.46,427.6,27079.0,420.0042,420.2399,419.8078,419.9453,27079.0
2024-11-25 15:20:00,427.61,427.85,427.5,427.71,25299.0,419.9551,420.1908,419.8471,420.0533,25299.0
2024-11-25 15:30:00,427.67,427.84,427.26,427.36,27634.0,420.014,420.181,419.6113,419.7096,27634.0
2024-11-25 15:40:00,427.36,427.85,427.35,427.42,39170.0,419.7096,420.1908,419.6997,419.7685,39170.0
2024-11-25 15:50:00,427.23,428.73,426.28,428.68,239649.0,419.5819,421.055,418.6489,421.0059,239649.0
2024-11-26 09:30:00,428.6,428.69,425.55,427.05,81472.0,420.9274,421.0157,417.932,419.4051,81472.0
2024-11-26 09:40:00,427.32,427.44,425.0,425.03,25709.0,419.6703,419.7881,417.3918,417.4213,25709.0
2024-11-26 09:50:00,425.0,426.98,424.88,426.73,24666.0,417.3918,419.3364,417.274,419.0908,24666.0
2024-11-26 10:00:00,426.65,426.94,425.9,426.85,39472.0,419.0123,419.2971,418.2757,419.2087,39472.0
2024-11-26 10:10:00,426.66,427.75,426.61,427.4,18563.0,419.0221,420.0926,418.973,419.7488,18563.0
2024-11-26 10:20:00,427.48,427.5,426.29,426.72,10845.0,419.8274,419.8471,418.6587,419.081,10845.0
2024-11-26 10:30:00,426.65,426.7,425.76,426.04,29488.0,419.0123,419.0614,418.1382,418.4132,29488.0
2024-11-26 10:40:00,425.76,427.03,425.36,426.83,23311.0,418.1382,419.3855,417.7454,419.189,23311.0
2024-11-26 10:50:00,426.7,426.94,425.86,426.02,8588.0,419.0614,419.2971,418.2364,418.3935,8588.0
2024-11-26 11:00:00,425.91,426.3,425.11,425.12,12826.0,418.2855,418.6685,417.4998,417.5097,12826.0
2024-11-26 11:10:00,425.12,426.69,424.69,426.56,16067.0,417.5097,419.0516,417.0874,418.9239,16067.0
2024-11-26 11:20:00,426.46,426.71,425.63,425.63,12778.0,418.8257,419.0712,418.0105,418.0105,12778.0
2024-11-26 11:30:00,425.69,425.91,425.33,425.78,9513.0,418.0695,418.2855,417.7159,418.1578,9513.0
2024-11-26 11:40:00,425.83,426.13,425.41,425.76,11168.0,418.2069,418.5016,417.7945,418.1382,11168.0
2024-11-26 11:50:00,425.9,426.39,425.37,425.43,11798.0,418.2757,418.7569,417.7552,417.8141,11798.0
2024-11-26 12:00:00,425.53,425.57,424.7,424.87,39465.0,417.9123,417.9516,417.0972,417.2641,39465.0
2024-11-26 12:10:00,424.95,425.33,424.81,425.25,35109.0,417.3427,417.7159,417.2052,417.6373,35109.0
2024-11-26 12:20:00,425.32,425.59,424.97,425.15,14533.0,417.7061,417.9712,417.3623,417.5391,14533.0
2024-11-26 12:30:00,425.15,425.68,424.89,425.61,53224.0,417.5391,418.0596,417.2838,417.9909,53224.0
2024-11-26 12:40:00,425.83,426.14,425.71,426.04,14523.0,418.2069,418.5114,418.0891,418.4132,14523.0
2024-11-26 12:50:00,426.04,426.98,425.99,426.75,20629.0,418.4132,419.3364,418.3641,419.1105,20629.0
2024-11-26 13:00:00,426.81,427.51,426.63,427.41,29568.0,419.1694,419.8569,418.9926,419.7587,29568.0
2024-11-26 13:10:00,427.35,428.2,427.17,428.11,17902.0,419.6997,420.5345,419.523,420.4461,17902.0
2024-11-26 13:20:00,428.1,428.64,427.98,428.52,14903.0,420.4363,420.9666,420.3185,420.8488,14903.0
2024-11-26 13:30:00,428.43,428.93,428.31,428.56,23655.0,420.7604,421.2515,420.6426,420.8881,23655.0
2024-11-26 13:40:00,428.51,428.98,428.41,428.98,15783.0,420.839,421.3006,420.7408,421.3006,15783.0
2024-11-26 13:50:00,428.89,428.96,428.56,428.56,11288.0,421.2122,421.2809,420.8881,420.8881,11288.0
2024-11-26 14:00:00,428.56,428.64,427.48,427.48,35531.0,420.8881,420.9666,419.8274,419.8274,35531.0
2024-11-26 14:10:00,427.44,427.73,427.1,427.64,27013.0,419.7881,420.0729,419.4542,419.9845,27013.0
2024-11-26 14:20:00,427.74,428.25,427.62,428.1,30357.0,420.0828,420.5836,419.9649,420.4363,30357.0
2024-11-26 14:30:00,428.02,428.46,427.19,428.35,29267.0,420.3577,420.7899,419.5426,420.6818,29267.0
2024-11-26 14:40:00,428.25,428.87,428.05,428.87,16825.0,420.5836,421.1925,420.3872,421.1925,16825.0
2024-11-26 14:50:00,428.88,429.04,428.31,428.4,21465.0,421.2023,421.3595,420.6426,420.7309,21465.0
2024-11-26 15:00:00,428.32,428.78,428.18,428.59,21516.0,420.6524,421.1041,420.5149,420.9175,21516.0
2024-11-26 15:10:00,428.67,428.76,428.02,428.68,32152.0,420.9961,421.0845,420.3577,421.0059,32152.0
2024-11-26 15:20:00,428.76,428.76,427.86,427.87,20581.0,421.0845,421.0845,420.2006,420.2104,20581.0
2024-11-26 15:30:00,427.88,428.56,427.83,428.42,23013.0,420.2202,420.8881,420.1711,420.7506,23013.0
2024-11-26 15:40:00,428.56,429.23,428.38,429.08,33772.0,420.8881,421.5461,420.7113,421.3988,33772.0
2024-11-26 15:50:00,429.03,439.31,428.98,429.45,242335.0,421.3497,431.4456,421.3006,421.7621,242335.0
2024-11-27 09:30:00,428.6,429.94,425.96,426.8,99433.0,423.1444,424.4673,420.538,421.3673,99433.0
2024-11-27 09:40:00,426.78,428.24,426.78,428.24,27171.0,421.3475,422.789,421.3475,422.789,27171.0
2024-11-27 09:50:00,428.26,428.52,427.55,428.17,35670.0,422.8087,423.0654,422.1077,422.7198,35670.0
2024-11-27 10:00:00,427.67,428.2,426.9,428.05,30670.0,422.2262,422.7495,421.466,422.6014,30670.0
2024-11-27 10:10:00,428.02,429.51,427.96,429.27,36889.0,422.5718,424.0428,422.5125,423.8058,36889.0
2024-11-27 10:20:00,429.14,429.53,428.74,428.88,29796.0,423.6775,424.0625,423.2826,423.4208,29796.0
2024-11-27 10:30:00,428.69,429.57,428.44,428.98,25281.0,423.2332,424.102,422.9864,423.5195,25281.0
2024-11-27 10:40:00,429.07,430.1,428.64,429.08,31307.0,423.6084,424.6253,423.1839,423.6183,31307.0
2024-11-27 10:50:00,429.13,429.28,428.71,428.81,14238.0,423.6676,423.8157,423.253,423.3517,14238.0
2024-11-27 11:00:00,428.79,429.4,428.53,429.18,20845.0,423.332,423.9342,423.0753,423.717,20845.0
2024-11-27 11:10:00,429.11,429.52,429.0,429.07,17653.0,423.6479,424.0527,423.5393,423.6084,17653.0
2024-11-27 11:20:00,429.01,429.08,427.94,427.94,17313.0,423.5492,423.6183,422.4928,422.4928,17313.0
2024-11-27 11:30:00,427.94,428.08,427.5,427.68,35662.0,422.4928,422.631,422.0584,422.2361,35662.0
2024-11-27 11:40:00,427.69,428.3,427.65,427.81,9917.0,422.246,422.8482,422.2065,422.3644,9917.0
2024-11-27 11:50:00,427.93,428.49,427.93,428.21,27569.0,422.4829,423.0358,422.4829,422.7593,27569.0
2024-11-27 12:00:00,428.13,428.73,428.08,428.43,13594.0,422.6804,423.2727,422.631,422.9765,13594.0
2024-11-27 12:10:00,428.44,428.76,428.19,428.46,17903.0,422.9864,423.3023,422.7396,423.0062,17903.0
2024-11-27 12:20:00,428.5,428.54,428.1,428.49,10562.0,423.0456,423.0851,422.6507,423.0358,10562.0
2024-11-27 12:30:00,428.56,428.56,427.91,428.17,19918.0,423.1049,423.1049,422.4632,422.7198,19918.0
2024-11-27 12:40:00,428.29,428.32,427.79,427.91,6978.0,422.8383,422.8679,422.3447,422.4632,6978.0
2024-11-27 12:50:00,427.97,428.27,427.82,427.91,7506.0,422.5224,422.8186,422.3743,422.4632,7506.0
2024-11-27 13:00:00,427.89,428.02,427.55,427.62,5477.0,422.4434,422.5718,422.1077,422.1768,5477.0
2024-11-27 13:10:00,427.62,427.82,427.19,427.19,13126.0,422.1768,422.3743,421.7523,421.7523,13126.0
2024-11-27 13:20:00,427.13,427.32,426.98,427.16,10695.0,421.6931,421.8807,421.545,421.7227,10695.0
2024-11-27 13:30:00,427.09,428.0,427.05,427.72,16477.0,421.6536,422.552,421.6141,422.2756,16477.0
2024-11-27 13:40:00,427.71,427.95,427.56,427.68,8007.0,422.2657,422.5026,422.1176,422.2361,8007.0
2024-11-27 13:50:00,427.68,427.68,427.14,427.21,14498.0,422.2361,422.2361,421.703,421.7721,14498.0
2024-11-27 14:00:00,427.23,428.04,427.22,427.86,24049.0,421.7918,422.5915,421.7819,422.4138,24049.0
2024-11-27 14:10:00,427.75,427.81,427.22,427.25,10398.0,422.3052,422.3644,421.7819,421.8116,10398.0
2024-11-27 14:20:00,427.15,427.33,426.96,427.11,10314.0,421.7128,421.8905,421.5252,421.6733,10314.0
2024-11-27 14:30:00,427.18,427.72,427.13,427.32,13932.0,421.7424,422.2756,421.6931,421.8807,13932.0
2024-11-27 14:40:00,427.44,427.6,427.26,427.28,10703.0,421.9991,422.1571,421.8214,421.8412,10703.0
2024-11-27 14:50:00,427.21,427.35,427.03,427.11,13433.0,421.7721,421.9103,421.5944,421.6733,13433.0
2024-11-27 15:00:00,427.11,427.11,426.67,427.04,15522.0,421.6733,421.6733,421.2389,421.6042,15522.0
2024-11-27 15:10:00,426.97,427.3,426.8,427.21,15775.0,421.5351,421.8609,421.3673,421.7721,15775.0
2024-11-27 15:20:00,427.2,427.29,426.93,427.12,14157.0,421.7622,421.851,421.4956,421.6832,14157.0
2024-11-27 15:30:00,427.07,427.1,426.52,426.66,19205.0,421.6338,421.6635,421.0909,421.2291,19205.0
2024-11-27 15:40:00,426.65,427.28,426.36,427.23,23073.0,421.2192,421.8412,420.9329,421.7918,23073.0
2024-11-27 15:50:00,427.18,427.72,427.01,427.18,101936.0,421.7424,422.2756,421.5746,421.7424,101936.0
2024-11-29 09:30:00,428.56,429.85,427.54,429.28,69959.0,423.1049,424.3785,422.0979,423.8157,69959.0
2024-11-29 09:40:00,429.28,429.28,428.42,429.15,15526.0,423.8157,423.8157,422.9667,423.6874,15526.0
2024-11-29 09:50:00,429.13,429.68,428.31,428.31,22616.0,423.6676,424.2106,422.8581,422.8581,22616.0
2024-11-29 10:00:00,428.44,429.47,428.15,428.38,14793.0,422.9864,424.0033,422.7001,422.9272,14793.0
2024-11-29 10:10:00,428.3,429.67,428.29,429.37,15468.0,422.8482,424.2008,422.8383,423.9046,15468.0
2024-11-29 10:20:00,429.29,429.63,429.05,429.4,14145.0,423.8256,424.1613,423.5886,423.9342,14145.0
2024-11-29 10:30:00,429.59,429.81,429.28,429.54,25391.0,424.1218,424.339,423.8157,424.0724,25391.0
2024-11-29 10:40:00,429.45,429.95,429.31,429.54,16918.0,423.9836,424.4772,423.8453,424.0724,16918.0
2024-11-29 10:50:00,429.74,429.74,428.35,428.4,27992.0,424.2699,424.2699,422.8976,422.9469,27992.0
2024-11-29 11:00:00,428.42,428.78,427.89,428.21,12257.0,422.9667,423.3221,422.4434,422.7593,12257.0
2024-11-29 11:10:00,428.3,428.52,427.93,428.45,18656.0,422.8482,423.0654,422.4829,422.9963,18656.0
2024-11-29 11:20:00,428.28,429.5,428.26,429.26,15823.0,422.8284,424.0329,422.8087,423.796,15823.0
2024-11-29 11:30:00,429.19,429.42,428.8,428.91,9361.0,423.7269,423.9539,423.3418,423.4504,9361.0
2024-11-29 11:40:00,428.9,429.98,428.9,429.83,18871.0,423.4406,424.5068,423.4406,424.3587,18871.0
2024-11-29 11:50:00,429.78,430.28,429.7,430.02,35407.0,424.3094,424.803,424.2304,424.5463,35407.0
2024-11-29 12:00:00,430.04,430.83,429.97,430.57,29469.0,424.566,425.346,424.4969,425.0893,29469.0
2024-11-29 12:10:00,430.66,431.0,430.6,430.83,27154.0,425.1782,425.5138,425.1189,425.346,27154.0
2024-11-29 12:20:00,430.75,431.0,430.16,430.16,28449.0,425.267,425.5138,424.6845,424.6845,28449.0
2024-11-29 12:30:00,430.17,430.51,430.1,430.21,23572.0,424.6944,425.0301,424.6253,424.7339,23572.0
2024-11-29 12:40:00,430.28,430.58,430.08,430.44,34035.0,424.803,425.0992,424.6055,424.961,34035.0
2024-11-29 12:50:00,430.44,430.5,429.12,429.56,127914.0,424.961,425.0202,423.6578,424.0922,127914.0
2024-12-02 09:30:00,429.0,430.4,424.34,424.92,118578.0,423.5393,424.9215,418.9386,419.5112,118578.0
2024-12-02 09:40:00,424.78,426.21,424.59,425.81,26623.0,419.373,420.7848,419.1854,420.3899,26623.0
2024-12-02 09:50:00,425.82,426.85,425.7,426.73,22139.0,420.3998,421.4167,420.2813,421.2982,22139.0
2024-12-02 10:00:00,426.73,426.74,423.88,423.91,57320.0,421.2982,421.3081,418.4845,418.5141,57320.0
2024-12-02 10:10:00,423.83,424.37,423.15,424.37,35011.0,418.4351,418.9682,417.7637,418.9682,35011.0
2024-12-02 10:20:00,424.56,425.68,424.47,425.37,40350.0,419.1558,420.2615,419.0669,419.9555,40350.0
2024-12-02 10:30:00,425.34,427.43,425.19,427.36,32004.0,419.9259,421.9893,419.7778,421.9202,32004.0
2024-12-02 10:40:00,427.36,427.51,426.82,427.36,18529.0,421.9202,422.0682,421.387,421.9202,18529.0
2024-12-02 10:50:00,427.7,427.7,426.76,427.63,17187.0,422.2558,422.2558,421.3278,422.1867,17187.0
2024-12-02 11:00:00,427.39,427.61,426.83,427.14,27815.0,421.9498,422.167,421.3969,421.703,27815.0
2024-12-02 11:10:00,427.19,427.59,426.59,427.37,14880.0,421.7523,422.1472,421.16,421.93,14880.0
2024-12-02 11:20:00,427.48,428.24,427.28,427.92,17755.0,422.0386,422.789,421.8412,422.473,17755.0
2024-12-02 11:30:00,428.08,428.38,427.51,427.58,24969.0,422.631,422.9272,422.0682,422.1374,24969.0
2024-12-02 11:40:00,427.59,427.81,427.27,427.43,18211.0,422.1472,422.3644,421.8313,421.9893,18211.0
2024-12-02 11:50:00,427.43,427.65,427.25,427.64,23440.0,421.9893,422.2065,421.8116,422.1966,23440.0
2024-12-02 12:00:00,427.74,428.1,427.47,427.54,15412.0,422.2953,422.6507,422.0288,422.0979,15412.0
2024-12-02 12:10:00,427.41,427.41,426.72,427.25,13706.0,421.9695,421.9695,421.2883,421.8116,13706.0
2024-12-02 12:20:00,427.29,427.3,426.91,427.14,8762.0,421.851,421.8609,421.4759,421.703,8762.0
2024-12-02 12:30:00,427.01,427.02,426.51,426.66,13734.0,421.5746,421.5845,421.081,421.2291,13734.0
2024-12-02 12:40:00,426.63,427.24,426.61,427.11,10145.0,421.1995,421.8017,421.1797,421.6733,10145.0
2024-12-02 12:50:00,426.95,427.56,426.87,426.96,6874.0,421.5154,422.1176,421.4364,421.5252,6874.0
2024-12-02 13:00:00,427.02,427.27,426.89,427.06,7662.0,421.5845,421.8313,421.4561,421.624,7662.0
2024-12-02 13:10:00,427.17,427.34,427.1,427.19,7780.0,421.7326,421.9004,421.6635,421.7523,7780.0
2024-12-02 13:20:00,427.22,428.45,427.03,428.17,28903.0,421.7819,422.9963,421.5944,422.7198,28903.0
2024-12-02 13:30:00,428.2,428.3,427.72,428.0,11511.0,422.7495,422.8482,422.2756,422.552,11511.0
2024-12-02 13:40:00,427.94,427.97,427.07,427.35,20085.0,422.4928,422.5224,421.6338,421.9103,20085.0
2024-12-02 13:50:00,427.42,427.63,427.2,427.63,14188.0,421.9794,422.1867,421.7622,422.1867,14188.0
2024-12-02 14:00:00,427.37,427.73,427.28,427.61,8927.0,421.93,422.2854,421.8412,422.167,8927.0
2024-12-02 14:10:00,427.5,427.88,427.2,427.87,19464.0,422.0584,422.4335,421.7622,422.4237,19464.0
2024-12-02 14:20:00,427.87,428.24,427.76,428.09,26674.0,422.4237,422.789,422.3151,422.6409,26674.0
2024-12-02 14:30:00,428.17,428.53,428.06,428.53,33219.0,422.7198,423.0753,422.6112,423.0753,33219.0
2024-12-02 14:40:00,428.53,428.61,428.16,428.34,17057.0,423.0753,423.1542,422.71,422.8877,17057.0
2024-12-02 14:50:00,428.26,428.41,427.91,428.41,37919.0,422.8087,422.9568,422.4632,422.9568,37919.0
2024-12-02 15:00:00,428.36,428.53,428.01,428.1,22002.0,422.9074,423.0753,422.5619,422.6507,22002.0
2024-12-02 15:10:00,428.19,428.59,427.85,428.49,15722.0,422.7396,423.1345,422.4039,423.0358,15722.0
2024-12-02 15:20:00,428.5,428.57,427.8,428.06,16683.0,423.0456,423.1148,422.3546,422.6112,16683.0
2024-12-02 15:30:00,427.96,428.2,427.63,427.69,29545.0,422.5125,422.7495,422.1867,422.246,29545.0
2024-12-02 15:40:00,427.69,428.09,427.58,428.09,30142.0,422.246,422.6409,422.1374,422.6409,30142.0
2024-12-02 15:50:00,428.17,428.53,426.79,426.9,197781.0,422.7198,423.0753,421.3574,421.466,197781.0
2024-12-03 09:30:00,429.73,430.68,427.02,427.2,63267.0,424.26,425.1979,421.5845,421.7622,63267.0
2024-12-03 09:40:00,427.19,427.35,425.48,425.66,16398.0,421.7523,421.9103,420.0641,420.2418,16398.0
2024-12-03 09:50:00,425.63,426.46,425.35,425.57,18414.0,420.2122,421.0316,419.9357,420.1529,18414.0
2024-12-03 10:00:00,425.5,425.52,424.39,424.51,24599.0,420.0838,420.1036,418.988,419.1064,24599.0
2024-12-03 10:10:00,424.55,424.99,423.9,424.99,20649.0,419.1459,419.5803,418.5042,419.5803,20649.0
2024-12-03 10:20:00,425.18,425.56,424.62,424.62,11854.0,419.7679,420.1431,419.215,419.215,11854.0
2024-12-03 10:30:00,424.6,424.82,424.02,424.74,13097.0,419.1953,419.4125,418.6227,419.3335,13097.0
2024-12-03 10:40:00,424.81,424.82,423.79,424.02,17093.0,419.4026,419.4125,418.3956,418.6227,17093.0
2024-12-03 10:50:00,424.08,424.42,423.79,424.4,16625.0,418.6819,419.0176,418.3956,418.9978,16625.0
2024-12-03 11:00:00,424.38,424.56,423.75,423.88,15555.0,418.9781,419.1558,418.3561,418.4845,15555.0
2024-12-03 11:10:00,423.96,424.06,423.52,423.91,13270.0,418.5634,418.6622,418.129,418.5141,13270.0
2024-12-03 11:20:00,423.94,424.15,423.4,423.67,22518.0,418.5437,418.751,418.0106,418.2771,22518.0
2024-12-03 11:30:00,423.6,423.99,423.42,423.62,19245.0,418.208,418.5931,418.0303,418.2278,19245.0
2024-12-03 11:40:00,423.5,423.82,423.32,423.73,14139.0,418.1093,418.4252,417.9316,418.3364,14139.0
2024-12-03 11:50:00,423.79,424.0,423.51,423.79,8274.0,418.3956,418.6029,418.1192,418.3956,8274.0
2024-12-03 12:00:00,423.86,424.78,423.83,424.78,10500.0,418.4647,419.373,418.4351,419.373,10500.0
2024-12-03 12:10:00,424.87,425.62,424.81,425.53,8656.0,419.4619,420.2023,419.4026,420.1135,8656.0
2024-12-03 12:20:00,425.55,426.13,425.29,426.13,31109.0,420.1332,420.7058,419.8765,420.7058,31109.0
2024-12-03 12:30:00,426.16,426.73,426.16,426.35,25344.0,420.7354,421.2982,420.7354,420.923,25344.0
2024-12-03 12:40:00,426.3,427.15,426.07,427.14,37529.0,420.8737,421.7128,420.6466,421.703,37529.0
2024-12-03 12:50:00,427.18,427.74,426.99,427.14,33719.0,421.7424,422.2953,421.5549,421.703,33719.0
2024-12-03 13:00:00,427.0,427.12,426.37,426.75,28995.0,421.5647,421.6832,420.9428,421.3179,28995.0
2024-12-03 13:10:00,426.75,427.54,426.64,427.38,22055.0,421.3179,422.0979,421.2093,421.9399,22055.0
2024-12-03 13:20:00,427.44,427.86,427.36,427.36,12565.0,421.9991,422.4138,421.9202,421.9202,12565.0
2024-12-03 13:30:00,427.61,427.61,427.02,427.03,9282.0,422.167,422.167,421.5845,421.5944,9282.0
2024-12-03 13:40:00,427.11,427.58,427.02,427.58,25117.0,421.6733,422.1374,421.5845,422.1374,25117.0
2024-12-03 13:50:00,427.61,427.93,427.49,427.8,25990.0,422.167,422.4829,422.0485,422.3546,25990.0
2024-12-03 14:00:00,427.76,428.2,427.64,427.95,17419.0,422.3151,422.7495,422.1966,422.5026,17419.0
2024-12-03 14:10:00,428.11,428.33,428.07,428.13,8007.0,422.6606,422.8778,422.6211,422.6804,8007.0
2024-12-03 14:20:00,428.14,428.26,427.59,428.26,8073.0,422.6902,422.8087,422.1472,422.8087,8073.0
2024-12-03 14:30:00,428.19,428.85,428.03,428.56,11567.0,422.7396,423.3912,422.5816,423.1049,11567.0
2024-12-03 14:40:00,428.47,428.93,428.31,428.6,15155.0,423.016,423.4702,422.8581,423.1444,15155.0
2024-12-03 14:50:00,428.61,428.84,428.57,428.74,9438.0,423.1542,423.3813,423.1148,423.2826,9438.0
2024-12-03 15:00:00,428.74,428.92,428.51,428.87,10274.0,423.2826,423.4603,423.0555,423.4109,10274.0
2024-12-03 15:10:00,428.87,429.27,428.82,428.91,23668.0,423.4109,423.8058,423.3616,423.4504,23668.0
2024-12-03 15:20:00,428.91,429.48,428.83,428.87,27927.0,423.4504,424.0132,423.3714,423.4109,27927.0
2024-12-03 15:30:00,428.8,428.87,428.28,428.3,23324.0,423.3418,423.4109,422.8284,422.8482,23324.0
2024-12-03 15:40:00,428.36,429.15,428.3,429.06,24233.0,422.9074,423.6874,422.8482,423.5985,24233.0
2024-12-03 15:50:00,429.03,429.86,428.98,429.31,149938.0,423.5689,424.3883,423.5195,423.8453,149938.0
2024-12-04 09:30:00,426.41,428.76,426.13,428.35,77502.0,420.9823,423.3023,420.7058,422.8976,77502.0
2024-12-04 09:40:00,428.31,428.69,426.59,426.78,30802.0,422.8581,423.2332,421.16,421.3475,30802.0
2024-12-04 09:50:00,426.81,428.47,426.81,428.29,26753.0,421.3772,423.016,421.3772,422.8383,26753.0
2024-12-04 10:00:00,428.16,428.29,426.99,427.83,25389.0,422.71,422.8383,421.5549,422.3842,25389.0
2024-12-04 10:10:00,427.89,427.89,426.29,427.11,47119.0,422.4434,422.4434,420.8638,421.6733,47119.0
2024-12-04 10:20:00,427.18,427.49,426.71,426.9,18874.0,421.7424,422.0485,421.2784,421.466,18874.0
2024-12-04 10:30:00,426.73,427.24,426.22,426.74,33774.0,421.2982,421.8017,420.7947,421.3081,33774.0
2024-12-04 10:40:00,426.56,426.67,425.84,425.98,17041.0,421.1303,421.2389,420.4195,420.5577,17041.0
2024-12-04 10:50:00,425.89,426.06,425.55,425.88,15051.0,420.4689,420.6367,420.1332,420.459,15051.0
2024-12-04 11:00:00,425.99,426.02,425.5,425.74,9352.0,420.5676,420.5972,420.0838,420.3208,9352.0
2024-12-04 11:10:00,425.71,426.75,425.65,426.75,12839.0,420.2912,421.3179,420.2319,421.3179,12839.0
2024-12-04 11:20:00,426.68,426.83,426.5,426.56,8236.0,421.2488,421.3969,421.0711,421.1303,8236.0
2024-12-04 11:30:00,426.43,427.17,426.43,427.11,8516.0,421.002,421.7326,421.002,421.6733,8516.0
2024-12-04 11:40:00,427.2,427.46,427.02,427.31,10938.0,421.7622,422.0189,421.5845,421.8708,10938.0
2024-12-04 11:50:00,427.31,427.81,427.29,427.58,10736.0,421.8708,422.3644,421.851,422.1374,10736.0
2024-12-04 12:00:00,427.5,427.55,427.02,427.14,5836.0,422.0584,422.1077,421.5845,421.703,5836.0
2024-12-04 12:10:00,427.1,427.61,427.06,427.1,13524.0,421.6635,422.167,421.624,421.6635,13524.0
2024-12-04 12:20:00,427.01,427.17,426.81,427.13,10523.0,421.5746,421.7326,421.3772,421.6931,10523.0
2024-12-04 12:30:00,427.0,427.42,426.8,427.31,9027.0,421.5647,421.9794,421.3673,421.8708,9027.0
2024-12-04 12:40:00,427.51,427.51,427.01,427.14,13383.0,422.0682,422.0682,421.5746,421.703,13383.0
2024-12-04 12:50:00,427.15,427.41,427.09,427.25,7185.0,421.7128,421.9695,421.6536,421.8116,7185.0
2024-12-04 13:00:00,427.24,427.24,426.64,426.65,10002.0,421.8017,421.8017,421.2093,421.2192,10002.0
2024-12-04 13:10:00,426.77,427.0,426.69,426.76,7537.0,421.3377,421.5647,421.2587,421.3278,7537.0
2024-12-04 13:20:00,426.81,426.83,426.2,426.2,11950.0,421.3772,421.3969,420.7749,420.7749,11950.0
2024-12-04 13:30:00,426.2,426.2,425.65,426.01,10501.0,420.7749,420.7749,420.2319,420.5873,10501.0
2024-12-04 13:40:00,426.16,426.75,426.08,426.61,12376.0,420.7354,421.3179,420.6565,421.1797,12376.0
2024-12-04 13:50:00,426.6,427.16,426.54,426.86,13228.0,421.1698,421.7227,421.1106,421.4265,13228.0
2024-12-04 14:00:00,426.87,426.99,426.51,426.51,19239.0,421.4364,421.5549,421.081,421.081,19239.0
2024-12-04 14:10:00,426.62,427.59,426.52,427.59,9083.0,421.1896,422.1472,421.0909,422.1472,9083.0
2024-12-04 14:20:00,427.37,427.76,427.21,427.25,15771.0,421.93,422.3151,421.7721,421.8116,15771.0
2024-12-04 14:30:00,427.31,427.79,427.22,427.63,14203.0,421.8708,422.3447,421.7819,422.1867,14203.0
2024-12-04 14:40:00,427.57,428.09,427.47,427.82,19271.0,422.1275,422.6409,422.0288,422.3743,19271.0
2024-12-04 14:50:00,427.8,428.26,427.7,428.04,11456.0,422.3546,422.8087,422.2558,422.5915,11456.0
2024-12-04 15:00:00,428.09,428.21,427.93,428.16,20469.0,422.6409,422.7593,422.4829,422.71,20469.0
2024-12-04 15:10:00,428.18,428.55,428.17,428.38,18455.0,422.7297,423.095,422.7198,422.9272,18455.0
2024-12-04 15:20:00,428.39,428.65,428.01,428.01,11603.0,422.937,423.1937,422.5619,422.5619,11603.0
2024-12-04 15:30:00,427.97,428.63,427.9,428.57,16401.0,422.5224,423.174,422.4533,423.1148,16401.0
2024-12-04 15:40:00,428.58,428.71,428.23,428.66,19164.0,423.1246,423.253,422.7791,423.2036,19164.0
2024-12-04 15:50:00,428.82,428.83,427.65,427.89,129576.0,423.3616,423.3714,422.2065,422.4434,129576.0
2024-12-05 09:30:00,426.6,427.87,425.88,427.5,55177.0,421.1698,422.4237,420.459,422.0584,55177.0
2024-12-05 09:40:00,427.34,428.44,427.23,428.32,20645.0,421.9004,422.9864,421.7918,422.8679,20645.0
2024-12-05 09:50:00,428.35,428.88,428.32,428.72,35411.0,422.8976,423.4208,422.8679,423.2628,35411.0
2024-12-05 10:00:00,428.81,429.13,428.21,428.52,74045.0,423.3517,423.6676,422.7593,423.0654,74045.0
2024-12-05 10:10:00,428.53,429.76,428.02,428.21,58443.0,423.0753,424.2896,422.5718,422.7593,58443.0
2024-12-05 10:20:00,428.2,428.96,427.84,428.36,15531.0,422.7495,423.4998,422.394,422.9074,15531.0
2024-12-05 10:30:00,428.2,428.77,428.02,428.49,17637.0,422.7495,423.3122,422.5718,423.0358,17637.0
2024-12-05 10:40:00,428.33,428.81,428.03,428.75,14365.0,422.8778,423.3517,422.5816,423.2925,14365.0
2024-12-05 10:50:00,428.75,429.15,428.34,428.48,8661.0,423.2925,423.6874,422.8877,423.0259,8661.0
2024-12-05 11:00:00,428.49,428.85,427.95,427.96,23925.0,423.0358,423.3912,422.5026,422.5125,23925.0
2024-12-05 11:10:00,428.1,428.1,427.24,427.51,14528.0,422.6507,422.6507,421.8017,422.0682,14528.0
2024-12-05 11:20:00,427.4,428.21,427.4,427.98,6378.0,421.9596,422.7593,421.9596,422.5323,6378.0
2024-12-05 11:30:00,427.9,427.92,427.26,427.74,14398.0,422.4533,422.473,421.8214,422.2953,14398.0
2024-12-05 11:40:00,427.69,427.89,427.3,427.55,12700.0,422.246,422.4434,421.8609,422.1077,12700.0
2024-12-05 11:50:00,427.39,427.71,426.98,427.62,13196.0,421.9498,422.2657,421.545,422.1768,13196.0
2024-12-05 12:00:00,427.55,428.14,427.55,428.0,9224.0,422.1077,422.6902,422.1077,422.552,9224.0
2024-12-05 12:10:00,428.0,428.0,427.55,427.56,15273.0,422.552,422.552,422.1077,422.1176,15273.0
2024-12-05 12:20:00,427.55,428.02,427.54,427.71,9435.0,422.1077,422.5718,422.0979,422.2657,9435.0
2024-12-05 12:30:00,427.69,427.97,427.47,427.47,9835.0,422.246,422.5224,422.0288,422.0288,9835.0
2024-12-05 12:40:00,427.53,427.68,427.34,427.54,13887.0,422.088,422.2361,421.9004,422.0979,13887.0
2024-12-05 12:50:00,427.46,427.87,427.45,427.74,11944.0,422.0189,422.4237,422.009,422.2953,11944.0
2024-12-05 13:00:00,427.83,427.93,427.65,427.65,9993.0,422.3842,422.4829,422.2065,422.2065,9993.0
2024-12-05 13:10:00,427.64,427.9,427.52,427.7,19122.0,422.1966,422.4533,422.0781,422.2558,19122.0
2024-12-05 13:20:00,427.81,427.92,427.11,427.62,10651.0,422.3644,422.473,421.6733,422.1768,10651.0
2024-12-05 13:30:00,427.66,428.1,427.38,427.92,10641.0,422.2163,422.6507,421.9399,422.473,10641.0
2024-12-05 13:40:00,428.02,428.13,427.75,427.82,16340.0,422.5718,422.6804,422.3052,422.3743,16340.0
2024-12-05 13:50:00,427.93,427.99,427.48,427.61,11592.0,422.4829,422.5421,422.0386,422.167,11592.0
2024-12-05 14:00:00,427.61,427.61,427.19,427.46,18526.0,422.167,422.167,421.7523,422.0189,18526.0
2024-12-05 14:10:00,427.4,427.52,426.61,426.71,24558.0,421.9596,422.0781,421.1797,421.2784,24558.0
2024-12-05 14:20:00,426.68,426.84,426.27,426.27,14586.0,421.2488,421.4068,420.844,420.844,14586.0
2024-12-05 14:30:00,426.27,426.64,425.91,426.52,21009.0,420.844,421.2093,420.4886,421.0909,21009.0
2024-12-05 14:40:00,426.59,427.17,426.57,427.07,17026.0,421.16,421.7326,421.1402,421.6338,17026.0
2024-12-05 14:50:00,427.01,427.54,426.84,427.37,25273.0,421.5746,422.0979,421.4068,421.93,25273.0
2024-12-05 15:00:00,427.35,427.56,426.96,427.01,10536.0,421.9103,422.1176,421.5252,421.5746,10536.0
2024-12-05 15:10:00,427.02,427.24,426.76,427.17,30359.0,421.5845,421.8017,421.3278,421.7326,30359.0
2024-12-05 15:20:00,427.26,427.87,427.11,427.41,20170.0,421.8214,422.4237,421.6733,421.9695,20170.0
2024-12-05 15:30:00,427.49,427.62,427.16,427.59,24411.0,422.0485,422.1768,421.7227,422.1472,24411.0
2024-12-05 15:40:00,427.62,427.91,427.51,427.64,27359.0,422.1768,422.4632,422.0682,422.1966,27359.0
2024-12-05 15:50:00,427.64,427.7,426.11,426.71,263170.0,422.1966,422.2558,420.6861,421.2784,263170.0
2024-12-06 09:30:00,428.7,432.81,427.01,432.8,90227.0,423.2431,427.3008,421.5746,427.2909,90227.0
2024-12-06 09:40:00,432.8,432.92,430.7,431.03,45326.0,427.2909,427.4094,425.2176,425.5434,45326.0
2024-12-06 09:50:00,431.24,433.86,431.14,433.47,61197.0,425.7508,428.3374,425.652,427.9524,61197.0
2024-12-06 10:00:00,433.8,434.45,433.1,434.42,57508.0,428.2782,428.9199,427.5871,428.8903,57508.0
2024-12-06 10:10:00,434.33,435.19,433.68,434.72,50805.0,428.8014,429.6505,428.1597,429.1865,50805.0
2024-12-06 10:20:00,434.76,435.75,434.45,435.17,65035.0,429.226,430.2034,428.9199,429.6307,65035.0
2024-12-06 10:30:00,435.33,435.65,434.52,435.35,56090.0,429.7887,430.1046,428.989,429.8085,56090.0
2024-12-06 10:40:00,435.17,435.23,434.25,434.25,38529.0,429.6307,429.69,428.7225,428.7225,38529.0
2024-12-06 10:50:00,434.25,435.04,434.08,434.91,31595.0,428.7225,429.5024,428.5546,429.3741,31595.0
2024-12-06 11:00:00,434.72,434.85,433.4,433.41,16451.0,429.1865,429.3148,427.8833,427.8931,16451.0
2024-12-06 11:10:00,433.4,433.43,432.31,432.46,29473.0,427.8833,427.9129,426.8072,426.9552,29473.0
2024-12-06 11:20:00,432.41,432.74,431.7,431.75,19699.0,426.9059,427.2317,426.2049,426.2543,19699.0
2024-12-06 11:30:00,431.85,431.9,431.1,431.1,29196.0,426.353,426.4024,425.6126,425.6126,29196.0
2024-12-06 11:40:00,431.1,431.7,430.79,431.52,25039.0,425.6126,426.2049,425.3065,426.0272,25039.0
2024-12-06 11:50:00,431.63,432.24,431.63,432.09,17566.0,426.1358,426.738,426.1358,426.59,17566.0
2024-12-06 12:00:00,432.09,432.15,431.32,431.73,14935.0,426.59,426.6492,425.8298,426.2345,14935.0
2024-12-06 12:10:00,431.72,431.72,431.03,431.53,7609.0,426.2247,426.2247,425.5434,426.0371,7609.0
2024-12-06 12:20:00,431.53,431.69,431.17,431.17,15631.0,426.0371,426.195,425.6817,425.6817,15631.0
2024-12-06 12:30:00,431.19,431.29,430.57,430.85,17693.0,425.7014,425.8001,425.0893,425.3657,17693.0
2024-12-06 12:40:00,430.69,430.85,430.42,430.73,15607.0,425.2078,425.3657,424.9412,425.2473,15607.0
2024-12-06 12:50:00,430.65,431.11,430.62,430.94,11229.0,425.1683,425.6224,425.1387,425.4546,11229.0
2024-12-06 13:00:00,430.94,431.28,430.79,431.17,23799.0,425.4546,425.7903,425.3065,425.6817,23799.0
2024-12-06 13:10:00,431.19,431.47,430.74,431.2,14348.0,425.7014,425.9778,425.2571,425.7113,14348.0
2024-12-06 13:20:00,431.26,431.52,431.07,431.45,14906.0,425.7705,426.0272,425.5829,425.9581,14906.0
2024-12-06 13:30:00,431.37,431.46,430.51,431.0,16543.0,425.8791,425.968,425.0301,425.5138,16543.0
2024-12-06 13:40:00,431.07,431.12,430.49,430.52,22978.0,425.5829,425.6323,425.0103,425.0399,22978.0
2024-12-06 13:50:00,430.63,430.92,430.52,430.56,16100.0,425.1485,425.4348,425.0399,425.0794,16100.0
2024-12-06 14:00:00,430.55,430.68,429.91,429.91,11146.0,425.0696,425.1979,424.4377,424.4377,11146.0
2024-12-06 14:10:00,429.92,430.21,429.91,430.03,13157.0,424.4476,424.7339,424.4377,424.5562,13157.0
2024-12-06 14:20:00,430.0,430.38,430.0,430.38,10372.0,424.5266,424.9017,424.5266,424.9017,10372.0
2024-12-06 14:30:00,430.35,430.69,430.29,430.3,11984.0,424.8721,425.2078,424.8129,424.8227,11984.0
2024-12-06 14:40:00,430.41,431.01,430.27,431.0,6979.0,424.9313,425.5237,424.7931,425.5138,6979.0
2024-12-06 14:50:00,430.79,431.13,430.72,431.12,13768.0,425.3065,425.6422,425.2374,425.6323,13768.0
2024-12-06 15:00:00,431.1,431.12,430.44,430.53,20226.0,425.6126,425.6323,424.961,425.0498,20226.0
2024-12-06 15:10:00,430.53,431.1,430.53,430.74,17846.0,425.0498,425.6126,425.0498,425.2571,17846.0
2024-12-06 15:20:00,430.74,430.77,430.35,430.48,18695.0,425.2571,425.2868,424.8721,425.0004,18695.0
2024-12-06 15:30:00,430.47,430.48,429.78,430.12,28217.0,424.9906,425.0004,424.3094,424.645,28217.0
2024-12-06 15:40:00,430.21,432.0,430.17,432.0,59631.0,424.7339,426.5011,424.6944,426.5011,59631.0
2024-12-06 15:50:00,431.95,432.0,430.88,431.32,245384.0,426.4517,426.5011,425.3954,425.8298,245384.0
2024-12-09 09:30:00,432.35,436.36,430.72,435.06,117908.0,426.8466,430.8056,425.2374,429.5221,117908.0
2024-12-09 09:40:00,434.9,435.01,428.43,428.87,119113.0,429.3642,429.4728,422.9765,423.4109,119113.0
2024-12-09 09:50:00,428.85,429.87,428.03,429.65,53493.0,423.3912,424.3982,422.5816,424.181,53493.0
2024-12-09 10:00:00,429.65,433.13,429.48,432.4,43263.0,424.181,427.6167,424.0132,426.896,43263.0
2024-12-09 10:10:00,432.56,434.07,432.19,433.81,36330.0,427.054,428.5447,426.6887,428.2881,36330.0
2024-12-09 10:20:00,434.06,434.21,432.8,433.29,38902.0,428.5349,428.683,427.2909,427.7747,38902.0
2024-12-09 10:30:00,433.11,433.44,432.49,432.72,30947.0,427.597,427.9228,426.9849,427.2119,30947.0
2024-12-09 10:40:00,432.63,432.63,430.74,431.18,27536.0,427.1231,427.1231,425.2571,425.6915,27536.0
2024-12-09 10:50:00,431.02,431.93,430.92,431.16,14744.0,425.5336,426.432,425.4348,425.6718,14744.0
2024-12-09 11:00:00,431.19,431.48,430.38,430.49,14224.0,425.7014,425.9877,424.9017,425.0103,14224.0
2024-12-09 11:10:00,430.47,431.35,430.33,431.19,18952.0,424.9906,425.8594,424.8524,425.7014,18952.0
2024-12-09 11:20:00,431.25,431.66,430.61,430.78,13546.0,425.7606,426.1654,425.1288,425.2966,13546.0
2024-12-09 11:30:00,430.78,430.79,430.09,430.47,10566.0,425.2966,425.3065,424.6154,424.9906,10566.0
2024-12-09 11:40:00,430.49,431.15,430.32,430.97,13509.0,425.0103,425.6619,424.8425,425.4842,13509.0
2024-12-09 11:50:00,431.0,431.69,430.86,431.69,19519.0,425.5138,426.195,425.3756,426.195,19519.0
2024-12-09 12:00:00,431.64,432.09,431.1,431.4,20452.0,426.1457,426.59,425.6126,425.9087,20452.0
2024-12-09 12:10:00,431.19,431.38,430.76,431.38,14189.0,425.7014,425.889,425.2769,425.889,14189.0
2024-12-09 12:20:00,431.38,431.68,431.14,431.49,27450.0,425.889,426.1852,425.652,425.9976,27450.0
2024-12-09 12:30:00,431.49,431.95,431.1,431.89,35895.0,425.9976,426.4517,425.6126,426.3925,35895.0
2024-12-09 12:40:00,431.89,432.01,431.02,431.8,31145.0,426.3925,426.511,425.5336,426.3036,31145.0
2024-12-09 12:50:00,431.8,431.93,431.22,431.44,14577.0,426.3036,426.432,425.731,425.9482,14577.0
2024-12-09 13:00:00,431.35,431.8,431.25,431.41,10490.0,425.8594,426.3036,425.7606,425.9186,10490.0
2024-12-09 13:10:00,431.48,431.55,430.95,431.14,22948.0,425.9877,426.0568,425.4645,425.652,22948.0
2024-12-09 13:20:00,431.14,431.28,430.85,430.97,17159.0,425.652,425.7903,425.3657,425.4842,17159.0
2024-12-09 13:30:00,430.98,431.2,430.73,431.13,20472.0,425.4941,425.7113,425.2473,425.6422,20472.0
2024-12-09 13:40:00,431.13,431.14,430.67,430.82,11645.0,425.6422,425.652,425.188,425.3361,11645.0
2024-12-09 13:50:00,430.84,431.16,430.75,431.02,16159.0,425.3559,425.6718,425.267,425.5336,16159.0
2024-12-09 14:00:00,431.02,431.13,430.4,430.81,13592.0,425.5336,425.6422,424.9215,425.3262,13592.0
2024-12-09 14:10:00,430.78,431.27,430.77,430.97,15303.0,425.2966,425.7804,425.2868,425.4842,15303.0
2024-12-09 14:20:00,430.97,431.41,430.71,431.34,12252.0,425.4842,425.9186,425.2275,425.8495,12252.0
2024-12-09 14:30:00,431.3,431.35,430.86,430.86,17630.0,425.81,425.8594,425.3756,425.3756,17630.0
2024-12-09 14:40:00,430.76,430.76,430.15,430.48,24623.0,425.2769,425.2769,424.6746,425.0004,24623.0
2024-12-09 14:50:00,430.41,430.41,429.88,430.09,16977.0,424.9313,424.9313,424.4081,424.6154,16977.0
2024-12-09 15:00:00,430.17,430.31,429.45,429.6,14657.0,424.6944,424.8326,423.9836,424.1316,14657.0
2024-12-09 15:10:00,429.58,429.62,429.21,429.36,19754.0,424.1119,424.1514,423.7466,423.8947,19754.0
2024-12-09 15:20:00,429.37,429.72,429.0,429.63,32308.0,423.9046,424.2501,423.5393,424.1613,32308.0
2024-12-09 15:30:00,429.55,429.74,429.17,429.6,28514.0,424.0823,424.2699,423.7071,424.1316,28514.0
2024-12-09 15:40:00,429.61,429.61,428.96,429.24,29186.0,424.1415,424.1415,423.4998,423.7762,29186.0
2024-12-09 15:50:00,429.06,429.4,428.55,429.36,163185.0,423.5985,423.9342,423.095,423.8947,163185.0
2024-12-10 09:30:00,426.9,427.31,422.25,423.03,70333.0,421.466,421.8708,416.8752,417.6453,70333.0
2024-12-10 09:40:00,423.03,423.67,421.88,423.48,41986.0,417.6453,418.2771,416.5099,418.0895,41986.0
2024-12-10 09:50:00,423.47,425.31,423.46,425.13,30616.0,418.0797,419.8963,418.0698,419.7185,30616.0
2024-12-10 10:00:00,425.07,425.07,423.42,423.61,26165.0,419.6593,419.6593,418.0303,418.2179,26165.0
2024-12-10 10:10:00,423.49,424.56,423.49,424.42,28019.0,418.0994,419.1558,418.0994,419.0176,28019.0
2024-12-10 10:20:00,424.58,424.72,424.06,424.43,21082.0,419.1755,419.3138,418.6622,419.0275,21082.0
2024-12-10 10:30:00,424.58,425.34,424.42,424.68,29059.0,419.1755,419.9259,419.0176,419.2743,29059.0
2024-12-10 10:40:00,424.78,425.06,424.01,424.71,46248.0,419.373,419.6494,418.6128,419.3039,46248.0
2024-12-10 10:50:00,424.79,425.17,424.14,425.05,55117.0,419.3829,419.758,418.7411,419.6396,55117.0
2024-12-10 11:00:00,424.92,425.18,424.37,424.47,51584.0,419.5112,419.7679,418.9682,419.0669,51584.0
2024-12-10 11:10:00,424.61,425.25,424.35,424.62,26685.0,419.2052,419.837,418.9485,419.215,26685.0
2024-12-10 11:20:00,424.62,425.84,424.46,425.84,17087.0,419.215,420.4195,419.0571,420.4195,17087.0
2024-12-10 11:30:00,425.72,426.5,425.58,426.11,22284.0,420.301,421.0711,420.1628,420.6861,22284.0
2024-12-10 11:40:00,425.93,426.5,425.85,425.86,18581.0,420.5084,421.0711,420.4294,420.4393,18581.0
2024-12-10 11:50:00,425.92,425.94,424.54,424.54,22647.0,420.4985,420.5182,419.1361,419.1361,22647.0
2024-12-10 12:00:00,424.54,425.06,424.31,424.88,15561.0,419.1361,419.6494,418.909,419.4717,15561.0
2024-12-10 12:10:00,424.94,425.36,424.82,425.05,15121.0,419.531,419.9456,419.4125,419.6396,15121.0
2024-12-10 12:20:00,424.93,425.07,424.36,424.89,11731.0,419.5211,419.6593,418.9583,419.4816,11731.0
2024-12-10 12:30:00,425.08,425.55,424.79,425.25,16310.0,419.6692,420.1332,419.3829,419.837,16310.0
2024-12-10 12:40:00,425.06,425.27,424.94,425.15,15701.0,419.6494,419.8568,419.531,419.7383,15701.0
2024-12-10 12:50:00,425.07,425.91,425.07,425.74,33461.0,419.6593,420.4886,419.6593,420.3208,33461.0
2024-12-10 13:00:00,425.6,425.94,425.39,425.81,26539.0,420.1826,420.5182,419.9752,420.3899,26539.0
2024-12-10 13:10:00,425.82,425.87,425.25,425.25,19697.0,420.3998,420.4491,419.837,419.837,19697.0
2024-12-10 13:20:00,425.21,425.21,424.69,425.1,21913.0,419.7975,419.7975,419.2841,419.6889,21913.0
2024-12-10 13:30:00,425.0,425.39,424.94,425.1,10791.0,419.5902,419.9752,419.531,419.6889,10791.0
2024-12-10 13:40:00,425.11,425.18,424.24,424.75,21222.0,419.6988,419.7679,418.8399,419.3434,21222.0
2024-12-10 13:50:00,424.78,424.96,424.5,424.69,17132.0,419.373,419.5507,419.0966,419.2841,17132.0
2024-12-10 14:00:00,424.74,424.74,424.2,424.32,12135.0,419.3335,419.3335,418.8004,418.9189,12135.0
2024-12-10 14:10:00,424.26,424.28,423.82,424.05,21109.0,418.8596,418.8794,418.4252,418.6523,21109.0
2024-12-10 14:20:00,424.13,424.25,423.86,424.06,13888.0,418.7313,418.8497,418.4647,418.6622,13888.0
2024-12-10 14:30:00,424.14,424.3,423.93,424.16,24644.0,418.7411,418.8991,418.5338,418.7609,24644.0
2024-12-10 14:40:00,424.15,424.4,424.07,424.19,24998.0,418.751,418.9978,418.672,418.7905,24998.0
2024-12-10 14:50:00,424.2,424.31,423.7,423.77,25709.0,418.8004,418.909,418.3067,418.3759,25709.0
2024-12-10 15:00:00,423.69,423.76,423.17,423.17,49841.0,418.2969,418.366,417.7835,417.7835,49841.0
2024-12-10 15:10:00,423.07,423.27,422.53,422.68,29609.0,417.6848,417.8822,417.1516,417.2997,29609.0
2024-12-10 15:20:00,422.68,422.75,422.2,422.53,38587.0,417.2997,417.3688,416.8258,417.1516,38587.0
2024-12-10 15:30:00,422.57,422.89,422.18,422.31,46912.0,417.1911,417.5071,416.8061,416.9344,46912.0
2024-12-10 15:40:00,422.31,422.37,421.41,421.62,59073.0,416.9344,416.9937,416.0459,416.2532,59073.0
2024-12-10 15:50:00,421.67,422.89,421.41,422.81,225091.0,416.3026,417.5071,416.0459,417.4281,225091.0
2024-12-11 09:30:00,425.23,426.1,423.0,425.63,89711.0,419.8173,420.6762,417.6157,420.2122,89711.0
2024-12-11 09:40:00,425.64,427.94,425.07,427.42,107432.0,420.2221,422.4928,419.6593,421.9794,107432.0
2024-12-11 09:50:00,427.47,428.0,426.39,426.76,96935.0,422.0288,422.552,420.9625,421.3278,96935.0
2024-12-11 10:00:00,426.69,427.54,426.2,427.32,37275.0,421.2587,422.0979,420.7749,421.8807,37275.0
2024-12-11 10:10:00,427.04,427.16,426.05,426.36,69675.0,421.6042,421.7227,420.6268,420.9329,69675.0
2024-12-11 10:20:00,426.23,426.4,425.07,426.02,43125.0,420.8045,420.9724,419.6593,420.5972,43125.0
2024-12-11 10:30:00,426.15,426.46,424.98,424.98,41468.0,420.7256,421.0316,419.5705,419.5705,41468.0
2024-12-11 10:40:00,424.89,425.32,424.51,424.95,24377.0,419.4816,419.9061,419.1064,419.5408,24377.0
2024-12-11 10:50:00,424.89,424.99,423.98,424.0,24109.0,419.4816,419.5803,418.5832,418.6029,24109.0
2024-12-11 11:00:00,424.1,424.7,423.84,423.9,29386.0,418.7017,419.294,418.445,418.5042,29386.0
2024-12-11 11:10:00,424.02,424.51,423.85,424.36,20076.0,418.6227,419.1064,418.4548,418.9583,20076.0
2024-12-11 11:20:00,424.32,424.83,424.07,424.38,23485.0,418.9189,419.4224,418.672,418.9781,23485.0
2024-12-11 11:30:00,424.5,425.27,424.31,425.2,20660.0,419.0966,419.8568,418.909,419.7877,20660.0
2024-12-11 11:40:00,425.19,425.67,424.98,425.53,30098.0,419.7778,420.2517,419.5705,420.1135,30098.0
2024-12-11 11:50:00,425.58,426.05,424.97,425.19,31954.0,420.1628,420.6268,419.5606,419.7778,31954.0
2024-12-11 12:00:00,425.33,425.77,425.04,425.34,24954.0,419.916,420.3504,419.6297,419.9259,24954.0
2024-12-11 12:10:00,425.42,425.42,424.55,424.62,16637.0,420.0049,420.0049,419.1459,419.215,16637.0
2024-12-11 12:20:00,424.56,424.67,424.36,424.36,14913.0,419.1558,419.2644,418.9583,418.9583,14913.0
2024-12-11 12:30:00,424.34,424.68,424.25,424.65,10413.0,418.9386,419.2743,418.8497,419.2447,10413.0
2024-12-11 12:40:00,424.79,425.1,424.7,424.87,17145.0,419.3829,419.6889,419.294,419.4619,17145.0
2024-12-11 12:50:00,424.89,425.0,424.71,424.89,26138.0,419.4816,419.5902,419.3039,419.4816,26138.0
2024-12-11 13:00:00,424.9,425.41,424.82,424.95,18975.0,419.4915,419.995,419.4125,419.5408,18975.0
2024-12-11 13:10:00,424.96,426.19,424.6,425.28,55734.0,419.5507,420.7651,419.1953,419.8666,55734.0
2024-12-11 13:20:00,424.89,425.15,424.74,424.98,14258.0,419.4816,419.7383,419.3335,419.5705,14258.0
2024-12-11 13:30:00,425.0,425.02,423.72,423.74,20416.0,419.5902,419.6099,418.3265,418.3462,20416.0
2024-12-11 13:40:00,423.94,424.07,423.21,423.24,22463.0,418.5437,418.672,417.823,417.8526,22463.0
2024-12-11 13:50:00,423.24,423.34,422.62,423.25,18877.0,417.8526,417.9513,417.2405,417.8625,18877.0
2024-12-11 14:00:00,423.25,423.8,423.2,423.71,17786.0,417.8625,418.4055,417.8131,418.3166,17786.0
2024-12-11 14:10:00,423.65,424.18,423.29,423.9,15050.0,418.2574,418.7806,417.902,418.5042,15050.0
2024-12-11 14:20:00,424.01,424.01,423.34,423.73,20004.0,418.6128,418.6128,417.9513,418.3364,20004.0
2024-12-11 14:30:00,423.6,423.82,423.24,423.24,18237.0,418.208,418.4252,417.8526,417.8526,18237.0
2024-12-11 14:40:00,423.33,423.64,423.11,423.12,30693.0,417.9415,418.2475,417.7243,417.7341,30693.0
2024-12-11 14:50:00,423.23,424.17,423.18,424.17,23108.0,417.8427,418.7708,417.7934,418.7708,23108.0
2024-12-11 15:00:00,423.95,424.5,423.9,424.05,14383.0,418.5536,419.0966,418.5042,418.6523,14383.0
2024-12-11 15:10:00,424.03,424.06,423.44,423.71,21054.0,418.6325,418.6622,418.0501,418.3166,21054.0
2024-12-11 15:20:00,423.6,423.7,423.09,423.25,18449.0,418.208,418.3067,417.7045,417.8625,18449.0
2024-12-11 15:30:00,423.25,423.59,423.05,423.59,29130.0,417.8625,418.1981,417.665,418.1981,29130.0
2024-12-11 15:40:00,423.48,423.48,422.88,422.88,36256.0,418.0895,418.0895,417.4972,417.4972,36256.0
2024-12-11 15:50:00,422.76,423.01,421.26,421.58,210472.0,417.3787,417.6255,415.8978,416.2137,210472.0
2024-12-12 09:30:00,421.43,422.75,420.33,420.86,167788.0,416.0656,417.3688,414.9796,415.5029,167788.0
2024-12-12 09:40:00,421.06,421.77,420.83,421.69,40825.0,415.7004,416.4013,415.4733,416.3223,40825.0
2024-12-12 09:50:00,421.69,421.82,418.79,419.13,28977.0,416.3223,416.4507,413.4592,413.7949,28977.0
2024-12-12 10:00:00,419.24,419.42,416.12,416.28,68630.0,413.9035,414.0812,410.8232,410.9812,68630.0
2024-12-12 10:10:00,416.28,416.98,415.22,416.22,64541.0,410.9812,411.6723,409.9347,410.922,64541.0
2024-12-12 10:20:00,416.2,416.24,414.57,414.81,58189.0,410.9022,410.9417,409.293,409.5299,58189.0
2024-12-12 10:30:00,414.9,415.27,414.36,414.68,49808.0,409.6188,409.9841,409.0856,409.4016,49808.0
2024-12-12 10:40:00,414.82,414.96,413.58,414.12,76530.0,409.5398,409.678,408.3156,408.8487,76530.0
2024-12-12 10:50:00,414.21,415.27,413.92,415.1,41858.0,408.9375,409.9841,408.6512,409.8162,41858.0
2024-12-12 11:00:00,415.1,415.39,414.81,415.38,36500.0,409.8162,410.1025,409.5299,410.0927,36500.0
2024-12-12 11:10:00,415.26,415.67,415.13,415.2,26673.0,409.9742,410.379,409.8458,409.9149,26673.0
2024-12-12 11:20:00,415.44,415.44,414.78,415.0,22912.0,410.1519,410.1519,409.5003,409.7175,22912.0
2024-12-12 11:30:00,414.95,415.12,414.15,414.44,26580.0,409.6681,409.836,408.8783,409.1646,26580.0
2024-12-12 11:40:00,414.31,414.4,413.5,413.95,47054.0,409.0363,409.1251,408.2366,408.6809,47054.0
2024-12-12 11:50:00,413.88,413.97,413.18,413.58,49419.0,408.6117,408.7006,407.9207,408.3156,49419.0
2024-12-12 12:00:00,413.62,414.36,413.37,414.12,60221.0,408.3551,409.0856,408.1082,408.8487,60221.0
2024-12-12 12:10:00,414.14,414.79,413.69,414.79,19689.0,408.8684,409.5102,408.4242,409.5102,19689.0
2024-12-12 12:20:00,414.87,414.96,413.96,414.11,22002.0,409.5891,409.678,408.6907,408.8388,22002.0
2024-12-12 12:30:00,414.1,414.48,413.89,414.35,23278.0,408.8289,409.2041,408.6216,409.0758,23278.0
2024-12-12 12:40:00,414.35,414.52,413.9,413.9,25294.0,409.0758,409.2436,408.6315,408.6315,25294.0
2024-12-12 12:50:00,414.01,414.35,413.22,414.35,28864.0,408.7401,409.0758,407.9601,409.0758,28864.0
2024-12-12 13:00:00,414.3,414.76,413.7,414.55,20529.0,409.0264,409.4805,408.434,409.2732,20529.0
2024-12-12 13:10:00,414.79,415.16,414.76,414.97,58511.0,409.5102,409.8755,409.4805,409.6879,58511.0
2024-12-12 13:20:00,414.89,415.55,414.78,415.03,26354.0,409.6089,410.2605,409.5003,409.7471,26354.0
2024-12-12 13:30:00,415.09,415.23,414.22,414.86,46770.0,409.8063,409.9446,408.9474,409.5793,46770.0
2024-12-12 13:40:00,414.97,414.99,414.32,414.91,35274.0,409.6879,409.7076,409.0461,409.6286,35274.0
2024-12-12 13:50:00,415.09,415.49,414.72,415.17,32649.0,409.8063,410.2013,409.4411,409.8853,32649.0
2024-12-12 14:00:00,414.98,415.09,414.53,414.55,29306.0,409.6977,409.8063,409.2535,409.2732,29306.0
2024-12-12 14:10:00,414.64,414.71,414.4,414.63,24278.0,409.3621,409.4312,409.1251,409.3522,24278.0
2024-12-12 14:20:00,414.46,414.58,414.09,414.28,35999.0,409.1844,409.3028,408.8191,409.0067,35999.0
2024-12-12 14:30:00,414.24,414.5,413.9,414.41,28272.0,408.9672,409.2239,408.6315,409.135,28272.0
2024-12-12 14:40:00,414.4,414.44,413.65,413.65,30308.0,409.1251,409.1646,408.3847,408.3847,30308.0
2024-12-12 14:50:00,413.64,413.79,413.19,413.48,28170.0,408.3748,408.5229,407.9305,408.2168,28170.0
2024-12-12 15:00:00,413.49,413.74,413.22,413.53,34422.0,408.2267,408.4735,407.9601,408.2662,34422.0
2024-12-12 15:10:00,413.62,414.0,413.46,413.82,31467.0,408.3551,408.7302,408.1971,408.5525,31467.0
2024-12-12 15:20:00,413.87,414.1,413.69,413.85,38155.0,408.6019,408.8289,408.4242,408.5821,38155.0
2024-12-12 15:30:00,413.85,414.25,413.7,413.71,51337.0,408.5821,408.977,408.434,408.4439,51337.0
2024-12-12 15:40:00,413.78,414.2,413.68,414.02,58602.0,408.513,408.9277,408.4143,408.75,58602.0
2024-12-12 15:50:00,414.04,414.47,413.33,414.45,270894.0,408.7697,409.1942,408.0687,409.1745,270894.0
2024-12-13 09:30:00,415.77,417.47,414.34,417.28,73461.0,410.4777,412.156,409.0659,411.9685,73461.0
2024-12-13 09:40:00,417.49,417.61,416.1,417.32,27962.0,412.1758,412.2943,410.8035,412.008,27962.0
2024-12-13 09:50:00,417.3,417.48,415.04,415.06,49277.0,411.9882,412.1659,409.757,409.7767,49277.0
2024-12-13 10:00:00,415.01,415.68,414.18,415.68,21382.0,409.7274,410.3888,408.9079,410.3888,21382.0
2024-12-13 10:10:00,415.66,416.28,415.19,416.12,41581.0,410.3691,410.9812,409.9051,410.8232,41581.0
2024-12-13 10:20:00,416.14,416.69,415.62,416.32,14082.0,410.843,411.386,410.3296,411.0207,14082.0
2024-12-13 10:30:00,416.36,416.43,415.33,415.57,15357.0,411.0602,411.1293,410.0433,410.2802,15357.0
2024-12-13 10:40:00,415.42,416.16,414.95,416.06,15584.0,410.1321,410.8627,409.6681,410.764,15584.0
2024-12-13 10:50:00,415.94,416.67,415.71,416.67,13302.0,410.6455,411.3662,410.4185,411.3662,13302.0
2024-12-13 11:00:00,416.78,417.39,416.42,417.36,20478.0,411.4748,412.0771,411.1194,412.0474,20478.0
2024-12-13 11:10:00,417.09,417.32,416.53,416.66,18869.0,411.7809,412.008,411.228,411.3564,18869.0
2024-12-13 11:20:00,416.55,417.76,416.55,417.5,13687.0,411.2478,412.4424,411.2478,412.1857,13687.0
2024-12-13 11:30:00,417.51,418.14,417.5,418.14,30772.0,412.1955,412.8175,412.1857,412.8175,30772.0
2024-12-13 11:40:00,418.01,418.1,417.2,417.2,44175.0,412.6892,412.778,411.8895,411.8895,44175.0
2024-12-13 11:50:00,417.29,418.05,417.26,418.01,27329.0,411.9783,412.7287,411.9487,412.6892,27329.0
2024-12-13 12:00:00,418.02,418.1,417.36,417.77,20588.0,412.699,412.778,412.0474,412.4522,20588.0
2024-12-13 12:10:00,417.67,417.75,416.7,416.97,27563.0,412.3535,412.4325,411.3958,411.6624,27563.0
2024-12-13 12:20:00,417.02,417.39,416.95,417.32,13028.0,411.7118,412.0771,411.6427,412.008,13028.0
2024-12-13 12:30:00,417.31,417.46,416.03,416.03,19392.0,411.9981,412.1462,410.7344,410.7344,19392.0
2024-12-13 12:40:00,416.09,416.57,415.73,416.33,14096.0,410.7936,411.2675,410.4382,411.0306,14096.0
2024-12-13 12:50:00,416.36,416.65,416.19,416.27,15717.0,411.0602,411.3465,410.8923,410.9713,15717.0
2024-12-13 13:00:00,416.13,416.54,416.13,416.49,6991.0,410.8331,411.2379,410.8331,411.1885,6991.0
2024-12-13 13:10:00,416.56,416.69,416.31,416.49,14181.0,411.2576,411.386,411.0108,411.1885,14181.0
2024-12-13 13:20:00,416.47,417.16,416.47,417.02,11249.0,411.1688,411.85,411.1688,411.7118,11249.0
2024-12-13 13:30:00,416.93,416.93,416.41,416.62,20581.0,411.6229,411.6229,411.1095,411.3169,20581.0
2024-12-13 13:40:00,416.58,417.29,416.57,417.22,16626.0,411.2774,411.9783,411.2675,411.9092,16626.0
2024-12-13 13:50:00,417.21,417.24,416.69,416.93,21203.0,411.8994,411.929,411.386,411.6229,21203.0
2024-12-13 14:00:00,416.94,417.72,416.75,417.69,30983.0,411.6328,412.4029,411.4452,412.3732,30983.0
2024-12-13 14:10:00,417.63,417.84,417.42,417.61,12898.0,412.314,412.5213,412.1067,412.2943,12898.0
2024-12-13 14:20:00,417.59,417.62,417.0,417.03,10062.0,412.2745,412.3041,411.692,411.7216,10062.0
2024-12-13 14:30:00,417.04,417.24,416.78,416.78,16607.0,411.7315,411.929,411.4748,411.4748,16607.0
2024-12-13 14:40:00,416.81,417.03,416.53,416.64,11874.0,411.5044,411.7216,411.228,411.3366,11874.0
2024-12-13 14:50:00,416.77,417.14,416.67,417.14,11125.0,411.465,411.8302,411.3662,411.8302,11125.0
2024-12-13 15:00:00,417.08,417.17,416.8,416.91,16173.0,411.771,411.8599,411.4946,411.6032,16173.0
2024-12-13 15:10:00,416.81,417.06,416.48,416.62,18916.0,411.5044,411.7513,411.1786,411.3169,18916.0
2024-12-13 15:20:00,416.5,416.81,416.36,416.36,23462.0,411.1984,411.5044,411.0602,411.0602,23462.0
2024-12-13 15:30:00,416.31,416.74,416.26,416.63,21540.0,411.0108,411.4353,410.9614,411.3267,21540.0
2024-12-13 15:40:00,416.55,416.93,416.44,416.55,43224.0,411.2478,411.6229,411.1392,411.2478,43224.0
2024-12-13 15:50:00,416.53,417.19,416.35,416.89,107130.0,411.228,411.8796,411.0503,411.5834,107130.0
2024-12-16 09:30:00,417.85,418.48,415.18,415.24,105942.0,412.5312,413.1532,409.8952,409.9544,105942.0
2024-12-16 09:40:00,415.16,416.19,414.49,415.9,29659.0,409.8755,410.8923,409.214,410.606,29659.0
2024-12-16 09:50:00,415.9,417.45,415.9,416.69,33637.0,410.606,412.1363,410.606,411.386,33637.0
2024-12-16 10:00:00,416.69,417.27,416.4,416.56,23348.0,411.386,411.9586,411.0997,411.2576,23348.0
2024-12-16 10:10:00,416.77,417.2,415.79,415.79,46464.0,411.465,411.8895,410.4974,410.4974,46464.0
2024-12-16 10:20:00,415.99,416.71,415.55,416.56,24881.0,410.6949,411.4057,410.2605,411.2576,24881.0
2024-12-16 10:30:00,416.52,417.11,416.23,416.23,55412.0,411.2181,411.8006,410.9318,410.9318,55412.0
2024-12-16 10:40:00,416.28,417.14,416.03,417.0,16328.0,410.9812,411.8302,410.7344,411.692,16328.0
2024-12-16 10:50:00,417.06,417.21,415.95,415.96,16889.0,411.7513,411.8994,410.6554,410.6653,16889.0
2024-12-16 11:00:00,415.98,415.98,415.0,415.22,19627.0,410.685,410.685,409.7175,409.9347,19627.0
2024-12-16 11:10:00,415.13,416.0,415.11,415.22,16714.0,409.8458,410.7048,409.8261,409.9347,16714.0
2024-12-16 11:20:00,415.21,415.39,414.75,415.08,18592.0,409.9248,410.1025,409.4707,409.7965,18592.0
2024-12-16 11:30:00,415.07,415.42,414.74,415.04,13483.0,409.7866,410.1321,409.4608,409.757,13483.0
2024-12-16 11:40:00,414.85,415.06,414.47,414.64,17734.0,409.5694,409.7767,409.1942,409.3621,17734.0
2024-12-16 11:50:00,414.64,415.16,414.6,414.69,22909.0,409.3621,409.8755,409.3226,409.4114,22909.0
2024-12-16 12:00:00,414.75,415.09,414.43,415.08,15486.0,409.4707,409.8063,409.1547,409.7965,15486.0
2024-12-16 12:10:00,415.13,415.57,415.02,415.1,14509.0,409.8458,410.2802,409.7372,409.8162,14509.0
2024-12-16 12:20:00,415.08,415.36,414.83,414.86,15598.0,409.7965,410.0729,409.5497,409.5793,15598.0
2024-12-16 12:30:00,414.86,415.21,414.42,414.53,19735.0,409.5793,409.9248,409.1449,409.2535,19735.0
2024-12-16 12:40:00,414.55,415.04,414.54,414.76,15443.0,409.2732,409.757,409.2633,409.4805,15443.0
2024-12-16 12:50:00,414.68,414.83,414.13,414.34,15953.0,409.4016,409.5497,408.8586,409.0659,15953.0
2024-12-16 13:00:00,414.17,414.47,413.76,414.04,24998.0,408.8981,409.1942,408.4933,408.7697,24998.0
2024-12-16 13:10:00,413.97,414.05,413.6,413.72,11694.0,408.7006,408.7796,408.3353,408.4538,11694.0
2024-12-16 13:20:00,413.64,414.12,413.54,414.12,22659.0,408.3748,408.8487,408.2761,408.8487,22659.0
2024-12-16 13:30:00,414.12,414.5,413.95,414.0,17470.0,408.8487,409.2239,408.6809,408.7302,17470.0
2024-12-16 13:40:00,414.03,414.07,413.72,413.79,13692.0,408.7598,408.7993,408.4538,408.5229,13692.0
2024-12-16 13:50:00,413.75,413.88,413.42,413.61,20451.0,408.4834,408.6117,408.1576,408.3452,20451.0
2024-12-16 14:00:00,413.6,413.75,413.18,413.49,14417.0,408.3353,408.4834,407.9207,408.2267,14417.0
2024-12-16 14:10:00,413.43,413.67,413.24,413.24,12373.0,408.1675,408.4044,407.9799,407.9799,12373.0
2024-12-16 14:20:00,413.25,413.6,413.19,413.31,16685.0,407.9898,408.3353,407.9305,408.049,16685.0
2024-12-16 14:30:00,413.27,413.36,412.52,412.57,24144.0,408.0095,408.0984,407.2691,407.3184,24144.0
2024-12-16 14:40:00,412.64,412.76,412.47,412.69,18545.0,407.3875,407.506,407.2197,407.4369,18545.0
2024-12-16 14:50:00,412.68,413.37,412.68,413.19,19458.0,407.427,408.1082,407.427,407.9305,19458.0
2024-12-16 15:00:00,413.22,413.42,413.01,413.15,11742.0,407.9601,408.1576,407.7528,407.891,11742.0
2024-12-16 15:10:00,413.26,413.46,413.11,413.17,16437.0,407.9996,408.1971,407.8515,407.9108,16437.0
2024-12-16 15:20:00,413.04,413.04,412.36,412.78,39073.0,407.7824,407.7824,407.1111,407.5257,39073.0
2024-12-16 15:30:00,412.75,412.85,411.69,411.82,42413.0,407.4961,407.5949,406.4496,406.578,42413.0
2024-12-16 15:40:00,411.77,411.92,411.12,411.46,40919.0,406.5286,406.6767,405.8869,406.2225,40919.0
2024-12-16 15:50:00,411.35,411.35,410.69,410.78,217360.0,406.1139,406.1139,405.4623,405.5512,217360.0
2024-12-17 09:30:00,410.0,410.34,408.25,409.23,106455.0,404.7811,405.1168,403.0534,404.0209,106455.0
2024-12-17 09:40:00,409.29,409.43,407.75,407.92,24303.0,404.0802,404.2184,402.5598,402.7276,24303.0
2024-12-17 09:50:00,407.75,409.49,407.08,409.44,40259.0,402.5598,404.2776,401.8983,404.2283,40259.0
2024-12-17 10:00:00,409.44,409.63,407.42,407.8,33603.0,404.2283,404.4158,402.234,402.6091,33603.0
2024-12-17 10:10:00,407.78,409.15,407.48,408.94,22944.0,402.5894,403.942,402.2932,403.7346,22944.0
2024-12-17 10:20:00,408.97,409.4,408.25,408.67,38228.0,403.7642,404.1888,403.0534,403.4681,38228.0
2024-12-17 10:30:00,408.67,408.67,407.62,408.04,21168.0,403.4681,403.4681,402.4314,402.8461,21168.0
2024-12-17 10:40:00,408.08,408.55,407.98,408.2,17788.0,402.8856,403.3496,402.7868,403.004,17788.0
2024-12-17 10:50:00,408.05,409.24,407.97,409.22,20107.0,402.856,404.0308,402.777,404.0111,20107.0
2024-12-17 11:00:00,409.24,410.31,409.0,410.17,21899.0,404.0308,405.0872,403.7939,404.949,21899.0
2024-12-17 11:10:00,410.17,410.4,409.55,410.04,15979.0,404.949,405.176,404.3369,404.8206,15979.0
2024-12-17 11:20:00,410.04,410.04,408.79,409.7,29416.0,404.8206,404.8206,403.5865,404.485,29416.0
2024-12-17 11:30:00,409.64,410.05,408.88,409.0,36068.0,404.4257,404.8305,403.6754,403.7939,36068.0
2024-12-17 11:40:00,409.01,409.06,408.55,409.05,37383.0,403.8037,403.8531,403.3496,403.8432,37383.0
2024-12-17 11:50:00,408.94,409.73,408.84,409.49,21201.0,403.7346,404.5146,403.6359,404.2776,21201.0
2024-12-17 12:00:00,409.51,409.97,408.39,408.42,13105.0,404.2974,404.7515,403.1916,403.2212,13105.0
2024-12-17 12:10:00,408.44,408.7,407.92,407.94,15215.0,403.241,403.4977,402.7276,402.7474,15215.0
2024-12-17 12:20:00,407.94,408.35,407.42,407.62,19310.0,402.7474,403.1521,402.234,402.4314,19310.0
2024-12-17 12:30:00,407.62,407.85,407.28,407.58,20506.0,402.4314,402.6585,402.0958,402.3919,20506.0
2024-12-17 12:40:00,407.47,407.85,407.08,407.11,15370.0,402.2833,402.6585,401.8983,401.9279,15370.0
2024-12-17 12:50:00,407.23,407.62,406.89,407.62,14860.0,402.0464,402.4314,401.7107,402.4314,14860.0
2024-12-17 13:00:00,407.66,407.87,407.13,407.22,24072.0,402.4709,402.6782,401.9477,402.0365,24072.0
2024-12-17 13:10:00,407.19,407.77,407.08,407.28,20644.0,402.0069,402.5795,401.8983,402.0958,20644.0
2024-12-17 13:20:00,407.22,407.84,406.91,407.0,43838.0,402.0365,402.6486,401.7305,401.8193,43838.0
2024-12-17 13:30:00,407.05,407.11,406.43,406.43,28348.0,401.8687,401.9279,401.2566,401.2566,28348.0
2024-12-17 13:40:00,406.46,407.35,406.23,407.12,64390.0,401.2862,402.1649,401.0591,401.9378,64390.0
2024-12-17 13:50:00,407.11,409.01,406.92,408.16,74055.0,401.9279,403.8037,401.7403,402.9646,74055.0
2024-12-17 14:00:00,408.26,408.49,407.65,407.65,33381.0,403.0633,403.2904,402.461,402.461,33381.0
2024-12-17 14:10:00,407.81,407.99,407.23,407.73,22958.0,402.619,402.7967,402.0464,402.54,22958.0
2024-12-17 14:20:00,407.7,407.95,407.27,407.71,19571.0,402.5104,402.7572,402.0859,402.5203,19571.0
2024-12-17 14:30:00,407.71,407.84,407.2,407.71,25831.0,402.5203,402.6486,402.0168,402.5203,25831.0
2024-12-17 14:40:00,407.58,407.58,406.89,406.96,24499.0,402.3919,402.3919,401.7107,401.7798,24499.0
2024-12-17 14:50:00,406.96,407.36,406.82,407.25,23042.0,401.7798,402.1747,401.6416,402.0661,23042.0
2024-12-17 15:00:00,407.25,407.25,406.81,406.98,29302.0,402.0661,402.0661,401.6317,401.7996,29302.0
2024-12-17 15:10:00,406.99,407.11,406.75,406.87,18345.0,401.8094,401.9279,401.5725,401.691,18345.0
2024-12-17 15:20:00,406.93,407.15,406.5,407.15,32256.0,401.7502,401.9674,401.3257,401.9674,32256.0
2024-12-17 15:30:00,407.18,407.7,406.79,407.51,41220.0,401.997,402.5104,401.612,402.3228,41220.0
2024-12-17 15:40:00,407.51,408.55,407.51,408.3,55960.0,402.3228,403.3496,402.3228,403.1028,55960.0
2024-12-17 15:50:00,408.29,409.09,407.99,408.28,262185.0,403.0929,403.8827,402.7967,403.083,262185.0
2024-12-18 09:30:00,407.0,407.86,406.0,406.8,100837.0,401.8193,402.6684,400.832,401.6219,100837.0
2024-12-18 09:40:00,406.73,406.97,405.34,405.94,33227.0,401.5528,401.7897,400.1804,400.7728,33227.0
2024-12-18 09:50:00,405.94,407.34,405.54,407.21,42962.0,400.7728,402.155,400.3779,402.0266,42962.0
2024-12-18 10:00:00,407.35,407.84,406.71,406.92,43240.0,402.1649,402.6486,401.533,401.7403,43240.0
2024-12-18 10:10:00,406.75,407.45,406.42,406.64,22000.0,401.5725,402.2636,401.2467,401.4639,22000.0
2024-12-18 10:20:00,406.82,407.22,406.78,406.88,18774.0,401.6416,402.0365,401.6021,401.7008,18774.0
2024-12-18 10:30:00,407.07,409.48,406.82,409.48,27923.0,401.8884,404.2678,401.6416,404.2678,27923.0
2024-12-18 10:40:00,409.34,409.59,409.05,409.55,20585.0,404.1295,404.3764,403.8432,404.3369,20585.0
2024-12-18 10:50:00,409.67,409.97,409.15,409.39,20221.0,404.4553,404.7515,403.942,404.1789,20221.0
2024-12-18 11:00:00,409.47,409.49,408.18,408.35,17743.0,404.2579,404.2776,402.9843,403.1521,17743.0
2024-12-18 11:10:00,408.34,408.82,408.28,408.74,37308.0,403.1423,403.6162,403.083,403.5372,37308.0
2024-12-18 11:20:00,408.67,409.0,408.22,409.0,26340.0,403.4681,403.7939,403.0238,403.7939,26340.0
2024-12-18 11:30:00,408.93,409.45,408.71,409.33,14571.0,403.7248,404.2381,403.5076,404.1197,14571.0
2024-12-18 11:40:00,409.26,409.38,408.69,408.96,19696.0,404.0506,404.169,403.4878,403.7544,19696.0
2024-12-18 11:50:00,409.11,409.73,409.11,409.44,14846.0,403.9025,404.5146,403.9025,404.2283,14846.0
2024-12-18 12:00:00,409.5,409.9,408.91,408.91,18528.0,404.2875,404.6824,403.705,403.705,18528.0
2024-12-18 12:10:00,409.03,410.3,409.02,410.27,16152.0,403.8235,405.0773,403.8136,405.0477,16152.0
2024-12-18 12:20:00,410.3,410.63,409.69,409.74,10004.0,405.0773,405.4031,404.4751,404.5244,10004.0
2024-12-18 12:30:00,409.69,410.13,409.61,410.04,8225.0,404.4751,404.9095,404.3961,404.8206,8225.0
2024-12-18 12:40:00,410.09,410.18,409.81,410.05,11624.0,404.87,404.9588,404.5936,404.8305,11624.0
2024-12-18 12:50:00,410.06,410.07,409.26,409.47,10632.0,404.8404,404.8502,404.0506,404.2579,10632.0
2024-12-18 13:00:00,409.47,409.56,408.96,409.14,7577.0,404.2579,404.3467,403.7544,403.9321,7577.0
2024-12-18 13:10:00,409.12,409.49,408.85,409.41,14710.0,403.9123,404.2776,403.6458,404.1986,14710.0
2024-12-18 13:20:00,409.41,409.58,409.11,409.52,9802.0,404.1986,404.3665,403.9025,404.3072,9802.0
2024-12-18 13:30:00,409.45,410.55,409.45,410.4,15840.0,404.2381,405.3241,404.2381,405.176,15840.0
2024-12-18 13:40:00,410.51,410.71,409.96,409.96,14902.0,405.2846,405.4821,404.7416,404.7416,14902.0
2024-12-18 13:50:00,409.96,409.97,409.48,409.58,14142.0,404.7416,404.7515,404.2678,404.3665,14142.0
2024-12-18 14:00:00,409.47,409.47,403.01,403.02,89307.0,404.2579,404.2579,397.8801,397.89,89307.0
2024-12-18 14:10:00,403.02,404.0,401.21,402.61,101257.0,397.89,398.8575,396.103,397.4852,101257.0
2024-12-18 14:20:00,402.83,403.12,402.09,402.09,35956.0,397.7024,397.9887,396.9718,396.9718,35956.0
2024-12-18 14:30:00,401.76,403.28,401.5,402.0,32021.0,396.646,398.1467,396.3893,396.883,32021.0
2024-12-18 14:40:00,402.06,402.29,400.04,400.21,55188.0,396.9422,397.1693,394.9479,395.1157,55188.0
2024-12-18 14:50:00,400.21,400.57,397.81,397.82,92533.0,395.1157,395.4712,392.7463,392.7562,92533.0
2024-12-18 15:00:00,398.01,399.23,397.49,399.13,120353.0,392.9438,394.1482,392.4304,394.0495,120353.0
2024-12-18 15:10:00,399.15,399.66,398.17,398.5,57303.0,394.0692,394.5728,393.1017,393.4275,57303.0
2024-12-18 15:20:00,398.39,399.31,398.1,398.5,67158.0,393.3189,394.2272,393.0326,393.4275,67158.0
2024-12-18 15:30:00,398.59,399.17,397.83,397.94,64040.0,393.5164,394.089,392.766,392.8746,64040.0
2024-12-18 15:40:00,397.73,397.91,395.01,396.23,102161.0,392.6673,392.845,389.9819,391.1864,102161.0
2024-12-18 15:50:00,396.24,396.24,393.38,393.48,305338.0,391.1963,391.1963,388.3727,388.4714,305338.0
2024-12-19 09:30:00,394.74,395.14,391.25,392.56,157244.0,389.7154,390.1103,386.2698,387.5631,157244.0
2024-12-19 09:40:00,392.61,394.19,391.76,392.33,65122.0,387.6125,389.1724,386.7733,387.3361,65122.0
2024-12-19 09:50:00,391.98,392.48,391.35,391.76,56102.0,386.9905,387.4841,386.3685,386.7733,56102.0
2024-12-19 10:00:00,391.85,392.05,388.49,388.9,102165.0,386.8622,387.0596,383.5449,383.9497,102165.0
2024-12-19 10:10:00,388.86,389.9,388.74,389.43,128295.0,383.9102,384.937,383.7918,384.473,128295.0
2024-12-19 10:20:00,389.48,389.69,388.11,388.25,67665.0,384.5223,384.7297,383.1698,383.308,67665.0
2024-12-19 10:30:00,388.31,389.16,387.45,388.7,50983.0,383.3672,384.2064,382.5182,383.7523,50983.0
2024-12-19 10:40:00,388.63,389.68,388.04,388.74,43435.0,383.6832,384.7198,383.1007,383.7918,43435.0
2024-12-19 10:50:00,388.69,389.85,388.69,389.31,66005.0,383.7424,384.8876,383.7424,384.3545,66005.0
2024-12-19 11:00:00,389.31,389.5,388.45,388.74,30953.0,384.3545,384.5421,383.5054,383.7918,30953.0
2024-12-19 11:10:00,388.76,389.75,388.5,389.54,20907.0,383.8115,384.7889,383.5548,384.5816,20907.0
2024-12-19 11:20:00,389.48,390.94,389.35,390.59,35302.0,384.5223,385.9637,384.394,385.6182,35302.0
2024-12-19 11:30:00,390.58,390.64,389.71,390.06,20155.0,385.6083,385.6676,384.7494,385.0949,20155.0
2024-12-19 11:40:00,389.91,390.22,389.33,389.7,19070.0,384.9469,385.2529,384.3742,384.7395,19070.0
2024-12-19 11:50:00,389.81,390.23,389.25,390.12,49525.0,384.8481,385.2628,384.2953,385.1542,49525.0
2024-12-19 12:00:00,390.0,391.36,390.0,390.44,41154.0,385.0357,386.3784,385.0357,385.4701,41154.0
2024-12-19 12:10:00,390.54,390.6,389.64,389.79,28329.0,385.5688,385.6281,384.6803,384.8284,28329.0
2024-12-19 12:20:00,389.82,389.97,388.85,389.1,40153.0,384.858,385.0061,383.9003,384.1472,40153.0
2024-12-19 12:30:00,389.15,389.29,388.25,389.0,28417.0,384.1965,384.3347,383.308,384.0484,28417.0
2024-12-19 12:40:00,389.17,389.51,388.78,389.22,21654.0,384.2163,384.5519,383.8312,384.2656,21654.0
2024-12-19 12:50:00,389.06,389.9,388.7,389.62,23944.0,384.1077,384.937,383.7523,384.6605,23944.0
2024-12-19 13:00:00,389.54,389.58,388.82,389.29,26854.0,384.5816,384.6211,383.8707,384.3347,26854.0
2024-12-19 13:10:00,389.29,389.4,388.82,389.01,22091.0,384.3347,384.4433,383.8707,384.0583,22091.0
2024-12-19 13:20:00,388.96,389.82,388.82,389.39,33367.0,384.0089,384.858,383.8707,384.4335,33367.0
2024-12-19 13:30:00,389.45,389.81,389.01,389.1,28467.0,384.4927,384.8481,384.0583,384.1472,28467.0
2024-12-19 13:40:00,389.09,389.62,389.04,389.39,27093.0,384.1373,384.6605,384.0879,384.4335,27093.0
2024-12-19 13:50:00,389.39,389.86,389.07,389.72,34077.0,384.4335,384.8975,384.1175,384.7593,34077.0
2024-12-19 14:00:00,389.71,389.8,389.01,389.1,29518.0,384.7494,384.8383,384.0583,384.1472,29518.0
2024-12-19 14:10:00,389.14,389.15,388.29,388.48,25619.0,384.1867,384.1965,383.3475,383.5351,25619.0
2024-12-19 14:20:00,388.48,388.48,387.53,387.98,31498.0,383.5351,383.5351,382.5972,383.0414,31498.0
2024-12-19 14:30:00,387.97,388.1,387.54,387.54,26161.0,383.0316,383.1599,382.607,382.607,26161.0
2024-12-19 14:40:00,387.71,387.72,387.27,387.56,27125.0,382.7749,382.7847,382.3405,382.6268,27125.0
2024-12-19 14:50:00,387.53,387.86,386.85,386.92,64876.0,382.5972,382.923,381.9258,381.9949,64876.0
2024-12-19 15:00:00,386.96,387.16,386.55,386.89,43023.0,382.0344,382.2319,381.6296,381.9653,43023.0
2024-12-19 15:10:00,386.87,387.3,386.34,387.08,30596.0,381.9456,382.3701,381.4223,382.1529,30596.0
2024-12-19 15:20:00,387.14,387.65,387.04,387.22,54075.0,382.2121,382.7156,382.1134,382.2911,54075.0
2024-12-19 15:30:00,387.22,387.37,385.78,387.01,77733.0,382.2911,382.4392,380.8694,382.0838,77733.0
2024-12-19 15:40:00,386.96,387.68,386.68,386.93,82617.0,382.0344,382.7452,381.758,382.0048,82617.0
2024-12-19 15:50:00,386.93,387.04,384.89,385.16,257877.0,382.0048,382.1134,379.9908,380.2573,257877.0
2024-12-20 09:30:00,383.37,387.26,383.05,386.27,950830.0,378.4901,382.3306,378.1742,381.3532,950830.0
2024-12-20 09:40:00,386.27,386.71,385.45,386.19,55316.0,381.3532,381.7876,380.5436,381.2742,55316.0
2024-12-20 09:50:00,386.24,386.46,385.29,385.6,28588.0,381.3236,381.5408,380.3857,380.6917,28588.0
2024-12-20 10:00:00,385.6,386.61,385.0,385.17,106074.0,380.6917,381.6889,380.0994,380.2672,106074.0
2024-12-20 10:10:00,384.84,385.99,384.57,385.68,34585.0,379.9414,381.0768,379.6748,380.7707,34585.0
2024-12-20 10:20:00,385.68,387.13,385.28,387.03,40963.0,380.7707,382.2022,380.3758,382.1035,40963.0
2024-12-20 10:30:00,386.94,388.35,386.84,387.63,61737.0,382.0147,383.4067,381.9159,382.6959,61737.0
2024-12-20 10:40:00,387.49,388.18,387.39,388.0,45426.0,382.5577,383.2389,382.4589,383.0612,45426.0
2024-12-20 10:50:00,388.03,388.55,387.86,387.97,27733.0,383.0908,383.6042,382.923,383.0316,27733.0
2024-12-20 11:00:00,387.95,389.38,387.95,389.03,31604.0,383.0118,384.4236,383.0118,384.0781,31604.0
2024-12-20 11:10:00,389.17,389.95,388.74,389.74,29299.0,384.2163,384.9863,383.7918,384.779,29299.0
2024-12-20 11:20:00,389.54,389.64,389.12,389.57,19899.0,384.5816,384.6803,384.1669,384.6112,19899.0
2024-12-20 11:30:00,389.72,390.27,389.3,390.24,34065.0,384.7593,385.3023,384.3446,385.2727,34065.0
2024-12-20 11:40:00,390.29,391.46,390.22,390.95,46162.0,385.322,386.4771,385.2529,385.9736,46162.0
2024-12-20 11:50:00,390.95,392.12,390.84,391.52,30511.0,385.9736,387.1287,385.865,386.5364,30511.0
2024-12-20 12:00:00,391.4,391.97,391.13,391.88,24193.0,386.4179,386.9806,386.1513,386.8918,24193.0
2024-12-20 12:10:00,392.0,392.63,391.83,392.17,21916.0,387.0103,387.6322,386.8424,387.1781,21916.0
2024-12-20 12:20:00,392.26,393.29,392.1,392.83,40685.0,387.2669,388.2838,387.109,387.8297,40685.0
2024-12-20 12:30:00,392.66,392.84,391.44,391.8,37096.0,387.6619,387.8396,386.4574,386.8128,37096.0
2024-12-20 12:40:00,391.74,392.1,391.37,391.82,24639.0,386.7536,387.109,386.3883,386.8325,24639.0
2024-12-20 12:50:00,392.04,392.62,391.99,392.31,29045.0,387.0497,387.6224,387.0004,387.3163,29045.0
2024-12-20 13:00:00,392.24,392.75,392.17,392.5,33497.0,387.2472,387.7507,387.1781,387.5039,33497.0
2024-12-20 13:10:00,392.52,392.93,392.19,392.47,21109.0,387.5236,387.9284,387.1978,387.4743,21109.0
2024-12-20 13:20:00,392.55,392.71,391.81,391.95,33436.0,387.5533,387.7112,386.8227,386.9609,33436.0
2024-12-20 13:30:00,391.95,392.47,391.22,391.29,42580.0,386.9609,387.4743,386.2402,386.3093,42580.0
2024-12-20 13:40:00,391.3,391.67,390.98,391.13,15336.0,386.3192,386.6845,386.0032,386.1513,15336.0
2024-12-20 13:50:00,391.06,392.48,390.88,391.71,28347.0,386.0822,387.4841,385.9045,386.7239,28347.0
2024-12-20 14:00:00,391.8,391.94,391.1,391.37,25533.0,386.8128,386.951,386.1217,386.3883,25533.0
2024-12-20 14:10:00,391.25,391.72,391.06,391.45,17521.0,386.2698,386.7338,386.0822,386.4673,17521.0
2024-12-20 14:20:00,391.38,392.03,391.0,391.93,25851.0,386.3981,387.0399,386.023,386.9411,25851.0
2024-12-20 14:30:00,391.89,392.5,391.87,392.02,22551.0,386.9017,387.5039,386.8819,387.03,22551.0
2024-12-20 14:40:00,392.02,392.02,391.37,391.37,21895.0,387.03,387.03,386.3883,386.3883,21895.0
2024-12-20 14:50:00,391.52,391.71,391.06,391.12,19696.0,386.5364,386.7239,386.0822,386.1415,19696.0
2024-12-20 15:00:00,391.31,392.17,391.24,391.86,25827.0,386.329,387.1781,386.2599,386.872,25827.0
2024-12-20 15:10:00,391.86,392.1,391.59,391.59,27855.0,386.872,387.109,386.6055,386.6055,27855.0
2024-12-20 15:20:00,391.53,391.83,391.09,391.65,27089.0,386.5462,386.8424,386.1118,386.6647,27089.0
2024-12-20 15:30:00,391.63,392.17,390.47,391.69,49734.0,386.645,387.1781,385.4997,386.7042,49734.0
2024-12-20 15:40:00,391.68,392.03,391.04,391.53,50972.0,386.6943,387.0399,386.0625,386.5462,50972.0
2024-12-20 15:50:00,391.65,392.81,391.21,392.44,335652.0,386.6647,387.8099,386.2303,387.4447,335652.0
2024-12-23 09:30:00,391.1,391.52,388.15,388.38,66284.0,386.1217,386.5364,383.2093,383.4363,66284.0
2024-12-23 09:40:00,388.46,388.72,387.24,387.25,31868.0,383.5153,383.772,382.3108,382.3207,31868.0
2024-12-23 09:50:00,387.06,388.28,387.03,388.16,30698.0,382.1331,383.3376,382.1035,383.2191,30698.0
2024-12-23 10:00:00,388.29,388.75,387.67,387.67,20385.0,383.3475,383.8016,382.7354,382.7354,20385.0
2024-12-23 10:10:00,387.67,388.61,387.48,388.35,22859.0,382.7354,383.6634,382.5478,383.4067,22859.0
2024-12-23 10:20:00,388.27,388.82,387.91,388.82,18743.0,383.3277,383.8707,382.9723,383.8707,18743.0
2024-12-23 10:30:00,388.91,389.53,388.78,389.01,14385.0,383.9596,384.5717,383.8312,384.0583,14385.0
2024-12-23 10:40:00,389.11,389.39,388.57,389.16,34097.0,384.157,384.4335,383.6239,384.2064,34097.0
2024-12-23 10:50:00,389.22,389.69,388.51,388.73,22993.0,384.2656,384.7297,383.5647,383.7819,22993.0
2024-12-23 11:00:00,388.87,390.0,388.87,389.02,9481.0,383.9201,385.0357,383.9201,384.0682,9481.0
2024-12-23 11:10:00,389.09,389.44,388.88,389.13,14247.0,384.1373,384.4828,383.93,384.1768,14247.0
2024-12-23 11:20:00,389.13,389.79,389.12,389.32,14295.0,384.1768,384.8284,384.1669,384.3644,14295.0
2024-12-23 11:30:00,389.32,389.44,388.72,389.05,13250.0,384.3644,384.4828,383.772,384.0978,13250.0
2024-12-23 11:40:00,388.95,390.12,388.85,390.03,17376.0,383.9991,385.1542,383.9003,385.0653,17376.0
2024-12-23 11:50:00,390.03,391.08,390.03,391.03,11972.0,385.0653,386.102,385.0653,386.0526,11972.0
2024-12-23 12:00:00,391.08,391.29,390.35,390.55,12326.0,386.102,386.3093,385.3813,385.5787,12326.0
2024-12-23 12:10:00,390.56,390.99,390.0,390.09,10173.0,385.5886,386.0131,385.0357,385.1246,10173.0
2024-12-23 12:20:00,390.16,390.48,389.98,390.17,11557.0,385.1937,385.5096,385.016,385.2035,11557.0
2024-12-23 12:30:00,390.17,390.33,389.66,390.3,21859.0,385.2035,385.3615,384.7,385.3319,21859.0
2024-12-23 12:40:00,390.16,390.45,390.05,390.38,6776.0,385.1937,385.48,385.0851,385.4109,6776.0
2024-12-23 12:50:00,390.5,390.83,390.29,390.44,13894.0,385.5293,385.8551,385.322,385.4701,13894.0
2024-12-23 13:00:00,390.33,390.95,390.29,390.74,11081.0,385.3615,385.9736,385.322,385.7663,11081.0
2024-12-23 13:10:00,390.72,391.35,390.7,391.11,14744.0,385.7465,386.3685,385.7268,386.1316,14744.0
2024-12-23 13:20:00,391.12,391.45,390.7,391.43,11974.0,386.1415,386.4673,385.7268,386.4475,11974.0
2024-12-23 13:30:00,391.37,391.6,391.18,391.38,11131.0,386.3883,386.6153,386.2007,386.3981,11131.0
2024-12-23 13:40:00,391.38,391.45,390.56,391.06,9189.0,386.3981,386.4673,385.5886,386.0822,9189.0
2024-12-23 13:50:00,390.92,391.36,390.79,390.8,10153.0,385.944,386.3784,385.8157,385.8255,10153.0
2024-12-23 14:00:00,390.98,391.3,390.9,391.19,17776.0,386.0032,386.3192,385.9243,386.2106,17776.0
2024-12-23 14:10:00,391.27,391.51,391.09,391.18,10505.0,386.2895,386.5265,386.1118,386.2007,10505.0
2024-12-23 14:20:00,391.31,391.43,391.0,391.01,6356.0,386.329,386.4475,386.023,386.0329,6356.0
2024-12-23 14:30:00,391.01,391.37,390.62,390.62,26986.0,386.0329,386.3883,385.6478,385.6478,26986.0
2024-12-23 14:40:00,390.59,391.5,390.59,391.4,18127.0,385.6182,386.5166,385.6182,386.4179,18127.0
2024-12-23 14:50:00,391.4,391.6,391.15,391.36,10803.0,386.4179,386.6153,386.1711,386.3784,10803.0
2024-12-23 15:00:00,391.17,391.76,391.05,391.21,10771.0,386.1908,386.7733,386.0723,386.2303,10771.0
2024-12-23 15:10:00,391.06,391.76,390.89,391.46,11744.0,386.0822,386.7733,385.9144,386.4771,11744.0
2024-12-23 15:20:00,391.55,391.8,391.3,391.67,27626.0,386.566,386.8128,386.3192,386.6845,27626.0
2024-12-23 15:30:00,391.56,392.15,391.42,391.86,23971.0,386.5759,387.1583,386.4376,386.872,23971.0
2024-12-23 15:40:00,391.95,392.59,391.83,392.49,22831.0,386.9609,387.5927,386.8424,387.494,22831.0
2024-12-23 15:50:00,392.6,393.24,392.31,392.41,161540.0,387.6026,388.2345,387.3163,387.415,161540.0
2024-12-24 09:30:00,392.13,392.45,390.5,391.62,41113.0,387.1386,387.4545,385.5293,386.6351,41113.0
2024-12-24 09:40:00,391.55,391.96,390.76,391.51,23035.0,386.566,386.9708,385.786,386.5265,23035.0
2024-12-24 09:50:00,391.54,392.13,390.98,391.08,16571.0,386.5561,387.1386,386.0032,386.102,16571.0
2024-12-24 10:00:00,391.19,392.14,391.12,391.34,22019.0,386.2106,387.1485,386.1415,386.3587,22019.0
2024-12-24 10:10:00,391.31,392.33,391.22,392.27,21528.0,386.329,387.3361,386.2402,387.2768,21528.0
2024-12-24 10:20:00,392.09,392.51,392.03,392.17,12510.0,387.0991,387.5138,387.0399,387.1781,12510.0
2024-12-24 10:30:00,392.17,392.99,391.97,392.86,21257.0,387.1781,387.9877,386.9806,387.8593,21257.0
2024-12-24 10:40:00,392.9,393.26,392.62,393.26,15259.0,387.8988,388.2542,387.6224,388.2542,15259.0
2024-12-24 10:50:00,393.13,393.25,392.39,393.24,17025.0,388.1259,388.2443,387.3953,388.2345,17025.0
2024-12-24 11:00:00,393.19,393.27,392.83,393.0,18125.0,388.1851,388.2641,387.8297,387.9975,18125.0
2024-12-24 11:10:00,392.99,393.0,392.39,392.59,18947.0,387.9877,387.9975,387.3953,387.5927,18947.0
2024-12-24 11:20:00,392.5,392.8,392.42,392.69,17071.0,387.5039,387.8001,387.4249,387.6915,17071.0
2024-12-24 11:30:00,392.69,392.98,392.57,392.88,16862.0,387.6915,387.9778,387.573,387.8791,16862.0
2024-12-24 11:40:00,392.88,393.49,392.88,393.38,16771.0,387.8791,388.4813,387.8791,388.3727,16771.0
2024-12-24 11:50:00,393.38,393.73,392.82,392.82,19943.0,388.3727,388.7182,387.8198,387.8198,19943.0
2024-12-24 12:00:00,392.87,393.91,392.79,393.79,16046.0,387.8692,388.8959,387.7902,388.7775,16046.0
2024-12-24 12:10:00,393.81,394.07,393.44,394.01,24189.0,388.7972,389.0539,388.4319,388.9947,24189.0
2024-12-24 12:20:00,394.06,394.47,393.87,394.14,18458.0,389.044,389.4488,388.8565,389.123,18458.0
2024-12-24 12:30:00,394.14,394.88,393.79,394.81,23252.0,389.123,389.8536,388.7775,389.7845,23252.0
2024-12-24 12:40:00,394.78,395.13,394.3,394.47,20821.0,389.7549,390.1004,389.281,389.4488,20821.0
2024-12-24 12:50:00,394.59,395.92,394.52,395.51,134666.0,389.5673,390.8804,389.4982,390.4756,134666.0
2024-12-26 09:30:00,392.52,393.06,391.68,392.12,42532.0,387.5236,388.0568,386.6943,387.1287,42532.0
2024-12-26 09:40:00,391.99,393.0,391.62,392.72,18373.0,387.0004,387.9975,386.6351,387.7211,18373.0
2024-12-26 09:50:00,392.8,393.48,392.22,393.3,14603.0,387.8001,388.4714,387.2275,388.2937,14603.0
2024-12-26 10:00:00,393.34,393.67,393.0,393.42,16114.0,388.3332,388.659,387.9975,388.4122,16114.0
2024-12-26 10:10:00,393.33,393.93,392.88,393.13,14953.0,388.3233,388.9157,387.8791,388.1259,14953.0
2024-12-26 10:20:00,393.16,393.71,392.95,392.95,8157.0,388.1555,388.6985,387.9482,387.9482,8157.0
2024-12-26 10:30:00,393.11,393.19,392.2,392.35,18113.0,388.1061,388.1851,387.2077,387.3558,18113.0
2024-12-26 10:40:00,392.35,393.19,392.25,393.11,9915.0,387.3558,388.1851,387.2571,388.1061,9915.0
2024-12-26 10:50:00,393.2,393.2,392.59,392.96,16348.0,388.195,388.195,387.5927,387.958,16348.0
2024-12-26 11:00:00,392.95,393.19,392.79,392.98,9160.0,387.9482,388.1851,387.7902,387.9778,9160.0
2024-12-26 11:10:00,393.07,393.47,392.93,393.34,16890.0,388.0666,388.4615,387.9284,388.3332,16890.0
2024-12-26 11:20:00,393.32,393.58,393.06,393.28,8669.0,388.3135,388.5701,388.0568,388.274,8669.0
2024-12-26 11:30:00,393.33,393.89,393.3,393.88,9149.0,388.3233,388.8762,388.2937,388.8663,9149.0
2024-12-26 11:40:00,393.91,394.37,393.8,394.28,16504.0,388.8959,389.3501,388.7873,389.2612,16504.0
2024-12-26 11:50:00,394.31,394.39,394.0,394.07,9498.0,389.2908,389.3698,388.9848,389.0539,9498.0
2024-12-26 12:00:00,394.14,394.41,394.13,394.39,8327.0,389.123,389.3896,389.1131,389.3698,8327.0
2024-12-26 12:10:00,394.35,394.71,394.07,394.71,5122.0,389.3303,389.6858,389.0539,389.6858,5122.0
2024-12-26 12:20:00,394.67,394.74,394.36,394.4,8367.0,389.6463,389.7154,389.3402,389.3797,8367.0
2024-12-26 12:30:00,394.38,394.8,394.32,394.33,6694.0,389.36,389.7746,389.3007,389.3106,6694.0
2024-12-26 12:40:00,394.57,394.85,393.76,393.88,14674.0,389.5475,389.824,388.7479,388.8663,14674.0
2024-12-26 12:50:00,393.88,393.99,393.58,393.65,7774.0,388.8663,388.9749,388.5701,388.6393,7774.0
2024-12-26 13:00:00,393.79,394.46,393.79,394.45,6375.0,388.7775,389.4389,388.7775,389.4291,6375.0
2024-12-26 13:10:00,394.37,394.58,394.19,394.54,6807.0,389.3501,389.5574,389.1724,389.5179,6807.0
2024-12-26 13:20:00,394.66,394.99,394.51,394.87,7362.0,389.6364,389.9622,389.4883,389.8437,7362.0
2024-12-26 13:30:00,394.73,394.88,394.47,394.73,4267.0,389.7055,389.8536,389.4488,389.7055,4267.0
2024-12-26 13:40:00,394.86,394.86,394.42,394.78,4832.0,389.8338,389.8338,389.3994,389.7549,4832.0
2024-12-26 13:50:00,394.71,395.21,394.48,395.11,10997.0,389.6858,390.1794,389.4587,390.0807,10997.0
2024-12-26 14:00:00,395.1,395.14,394.84,395.0,8723.0,390.0708,390.1103,389.8141,389.9721,8723.0
2024-12-26 14:10:00,395.12,395.12,394.83,394.96,8876.0,390.0905,390.0905,389.8042,389.9326,8876.0
2024-12-26 14:20:00,395.04,395.24,394.89,395.04,11591.0,390.0116,390.209,389.8635,390.0116,11591.0
2024-12-26 14:30:00,395.1,395.2,394.96,395.2,5114.0,390.0708,390.1695,389.9326,390.1695,5114.0
2024-12-26 14:40:00,395.15,395.39,395.14,395.19,10026.0,390.1202,390.3571,390.1103,390.1596,10026.0
2024-12-26 14:50:00,395.19,395.51,395.18,395.35,5182.0,390.1596,390.4756,390.1498,390.3176,5182.0
2024-12-26 15:00:00,395.34,395.59,395.28,395.59,9284.0,390.3077,390.5546,390.2485,390.5546,9284.0
2024-12-26 15:10:00,395.6,395.78,395.09,395.26,11011.0,390.5644,390.7421,390.0609,390.2288,11011.0
2024-12-26 15:20:00,395.26,395.58,395.09,395.3,7937.0,390.2288,390.5447,390.0609,390.2682,7937.0
2024-12-26 15:30:00,395.34,395.34,394.91,395.09,15632.0,390.3077,390.3077,389.8832,390.0609,15632.0
2024-12-26 15:40:00,395.1,395.49,394.89,395.4,19392.0,390.0708,390.4558,389.8635,390.367,19392.0
2024-12-26 15:50:00,395.36,395.67,395.03,395.06,64686.0,390.3275,390.6335,390.0017,390.0313,64686.0
2024-12-27 09:30:00,392.14,394.39,391.51,393.85,40904.0,387.1485,389.3698,386.5265,388.8367,40904.0
2024-12-27 09:40:00,393.84,395.23,393.82,394.88,18225.0,388.8268,390.1991,388.8071,389.8536,18225.0
2024-12-27 09:50:00,394.94,395.47,394.74,395.12,20490.0,389.9128,390.4361,389.7154,390.0905,20490.0
2024-12-27 10:00:00,395.31,395.42,394.54,395.09,30126.0,390.2781,390.3867,389.5179,390.0609,30126.0
2024-12-27 10:10:00,394.97,394.97,393.43,393.68,30887.0,389.9424,389.9424,388.4221,388.6689,30887.0
2024-12-27 10:20:00,393.6,394.21,393.43,393.7,23893.0,388.5899,389.1921,388.4221,388.6886,23893.0
2024-12-27 10:30:00,393.67,393.79,392.98,393.27,41754.0,388.659,388.7775,387.9778,388.2641,41754.0
2024-12-27 10:40:00,393.26,394.3,393.06,394.13,15944.0,388.2542,389.281,388.0568,389.1131,15944.0
2024-12-27 10:50:00,394.38,394.43,393.66,393.78,20617.0,389.36,389.4093,388.6491,388.7676,20617.0
2024-12-27 11:00:00,393.64,393.78,392.66,392.68,12106.0,388.6294,388.7676,387.6619,387.6816,12106.0
2024-12-27 11:10:00,392.73,393.16,392.67,392.99,9283.0,387.731,388.1555,387.6717,387.9877,9283.0
2024-12-27 11:20:00,393.06,393.3,392.83,393.3,17065.0,388.0568,388.2937,387.8297,388.2937,17065.0
2024-12-27 11:30:00,393.19,393.94,392.95,393.89,28799.0,388.1851,388.9256,387.9482,388.8762,28799.0
2024-12-27 11:40:00,393.8,394.02,392.87,392.87,54696.0,388.7873,389.0045,387.8692,387.8692,54696.0
2024-12-27 11:50:00,392.87,393.04,392.13,392.4,10847.0,387.8692,388.037,387.1386,387.4052,10847.0
2024-12-27 12:00:00,392.34,392.43,391.4,391.81,14224.0,387.3459,387.4348,386.4179,386.8227,14224.0
2024-12-27 12:10:00,391.81,392.0,391.56,391.89,11795.0,386.8227,387.0103,386.5759,386.9017,11795.0
2024-12-27 12:20:00,391.78,391.88,391.37,391.78,11424.0,386.7931,386.8918,386.3883,386.7931,11424.0
2024-12-27 12:30:00,391.79,392.26,391.4,391.4,15191.0,386.8029,387.2669,386.4179,386.4179,15191.0
2024-12-27 12:40:00,391.41,392.0,391.4,391.91,36579.0,386.4278,387.0103,386.4179,386.9214,36579.0
2024-12-27 12:50:00,391.83,392.8,391.8,392.5,19022.0,386.8424,387.8001,386.8128,387.5039,19022.0
2024-12-27 13:00:00,392.53,393.31,392.52,393.12,25864.0,387.5335,388.3036,387.5236,388.116,25864.0
2024-12-27 13:10:00,393.05,393.18,392.99,393.04,15804.0,388.0469,388.1752,387.9877,388.037,15804.0
2024-12-27 13:20:00,393.04,393.09,392.19,392.23,15636.0,388.037,388.0864,387.1978,387.2373,15636.0
2024-12-27 13:30:00,392.17,392.71,392.15,392.63,9335.0,387.1781,387.7112,387.1583,387.6322,9335.0
2024-12-27 13:40:00,392.64,393.05,392.48,392.67,9299.0,387.6421,388.0469,387.4841,387.6717,9299.0
2024-12-27 13:50:00,392.63,393.3,392.61,393.29,8506.0,387.6322,388.2937,387.6125,388.2838,8506.0
2024-12-27 14:00:00,393.18,393.34,393.01,393.3,18809.0,388.1752,388.3332,388.0074,388.2937,18809.0
2024-12-27 14:10:00,393.26,393.74,393.18,393.69,21441.0,388.2542,388.7281,388.1752,388.6787,21441.0
2024-12-27 14:20:00,393.7,393.74,393.16,393.22,7951.0,388.6886,388.7281,388.1555,388.2147,7951.0
2024-12-27 14:30:00,393.32,393.54,392.97,393.4,7562.0,388.3135,388.5307,387.9679,388.3924,7562.0
2024-12-27 14:40:00,393.57,394.13,393.57,393.99,7160.0,388.5603,389.1131,388.5603,388.9749,7160.0
2024-12-27 14:50:00,394.05,394.14,393.64,393.64,9850.0,389.0342,389.123,388.6294,388.6294,9850.0
2024-12-27 15:00:00,393.59,393.59,392.76,392.96,7341.0,388.58,388.58,387.7606,387.958,7341.0
2024-12-27 15:10:00,393.02,393.02,392.24,392.53,12866.0,388.0173,388.0173,387.2472,387.5335,12866.0
2024-12-27 15:20:00,392.38,392.48,392.1,392.35,11527.0,387.3854,387.4841,387.109,387.3558,11527.0
2024-12-27 15:30:00,392.37,392.5,391.98,392.01,11096.0,387.3755,387.5039,386.9905,387.0201,11096.0
2024-12-27 15:40:00,392.07,392.53,391.63,392.5,18279.0,387.0794,387.5335,386.645,387.5039,18279.0
2024-12-27 15:50:00,392.68,393.65,392.26,393.03,127337.0,387.6816,388.6393,387.2669,388.0271,127337.0
2024-12-30 09:30:00,390.53,391.08,387.59,387.67,59713.0,385.559,386.102,382.6564,382.7354,59713.0
2024-12-30 09:40:00,387.59,387.99,387.03,387.26,25109.0,382.6564,383.0513,382.1035,382.3306,25109.0
2024-12-30 09:50:00,387.26,387.78,386.51,386.73,31869.0,382.3306,382.844,381.5901,381.8073,31869.0
2024-12-30 10:00:00,386.69,387.56,386.31,386.65,24510.0,381.7678,382.6268,381.3927,381.7284,24510.0
2024-12-30 10:10:00,386.74,386.8,385.68,386.34,21508.0,381.8172,381.8764,380.7707,381.4223,21508.0
2024-12-30 10:20:00,386.34,387.23,386.32,386.87,33108.0,381.4223,382.301,381.4026,381.9456,33108.0
2024-12-30 10:30:00,386.72,388.24,386.72,388.02,29096.0,381.7975,383.2981,381.7975,383.0809,29096.0
2024-12-30 10:40:00,388.03,388.77,387.5,387.63,14181.0,383.0908,383.8214,382.5675,382.6959,14181.0
2024-12-30 10:50:00,387.86,388.75,387.76,388.71,21295.0,382.923,383.8016,382.8242,383.7621,21295.0
2024-12-30 11:00:00,388.77,389.63,388.73,389.54,15665.0,383.8214,384.6704,383.7819,384.5816,15665.0
2024-12-30 11:10:00,389.3,389.99,389.16,389.73,22957.0,384.3446,385.0258,384.2064,384.7691,22957.0
2024-12-30 11:20:00,389.61,390.02,389.17,389.33,30753.0,384.6507,385.0555,384.2163,384.3742,30753.0
2024-12-30 11:30:00,389.19,389.57,389.12,389.57,14955.0,384.236,384.6112,384.1669,384.6112,14955.0
2024-12-30 11:40:00,389.42,390.3,388.94,388.97,42622.0,384.4631,385.3319,383.9892,384.0188,42622.0
2024-12-30 11:50:00,389.07,390.32,389.07,390.11,25151.0,384.1175,385.3516,384.1175,385.1443,25151.0
2024-12-30 12:00:00,390.17,390.47,389.6,389.6,20828.0,385.2035,385.4997,384.6408,384.6408,20828.0
2024-12-30 12:10:00,389.73,390.43,389.67,390.27,23862.0,384.7691,385.4602,384.7099,385.3023,23862.0
2024-12-30 12:20:00,390.3,391.0,390.26,390.44,25771.0,385.3319,386.023,385.2924,385.4701,25771.0
2024-12-30 12:30:00,390.37,390.8,390.2,390.64,14808.0,385.401,385.8255,385.2332,385.6676,14808.0
2024-12-30 12:40:00,390.55,391.0,390.32,390.96,14599.0,385.5787,386.023,385.3516,385.9835,14599.0
2024-12-30 12:50:00,390.82,391.0,389.77,390.71,23910.0,385.8453,386.023,384.8086,385.7367,23910.0
2024-12-30 13:00:00,390.55,390.59,390.13,390.58,11929.0,385.5787,385.6182,385.1641,385.6083,11929.0
2024-12-30 13:10:00,390.64,390.95,390.19,390.36,14281.0,385.6676,385.9736,385.2233,385.3911,14281.0
2024-12-30 13:20:00,390.4,390.58,389.89,389.91,26955.0,385.4306,385.6083,384.9271,384.9469,26955.0
2024-12-30 13:30:00,389.93,390.84,389.89,390.28,21783.0,384.9666,385.865,384.9271,385.3121,21783.0
2024-12-30 13:40:00,390.35,391.2,390.35,391.02,14278.0,385.3813,386.2204,385.3813,386.0427,14278.0
2024-12-30 13:50:00,391.06,391.2,390.4,390.76,12786.0,386.0822,386.2204,385.4306,385.786,12786.0
2024-12-30 14:00:00,390.69,390.81,389.94,390.03,13984.0,385.7169,385.8354,384.9765,385.0653,13984.0
2024-12-30 14:10:00,390.4,390.43,389.91,390.01,16285.0,385.4306,385.4602,384.9469,385.0456,16285.0
2024-12-30 14:20:00,389.89,390.36,389.25,390.21,28530.0,384.9271,385.3911,384.2953,385.243,28530.0
2024-12-30 14:30:00,390.26,390.46,389.77,390.13,10547.0,385.2924,385.4899,384.8086,385.1641,10547.0
2024-12-30 14:40:00,389.94,390.61,389.8,390.61,20394.0,384.9765,385.6379,384.8383,385.6379,20394.0
2024-12-30 14:50:00,390.63,390.87,390.34,390.69,13406.0,385.6577,385.8946,385.3714,385.7169,13406.0
2024-12-30 15:00:00,390.69,390.8,389.85,390.17,14427.0,385.7169,385.8255,384.8876,385.2035,14427.0
2024-12-30 15:10:00,390.23,391.02,390.08,390.89,17626.0,385.2628,386.0427,385.1147,385.9144,17626.0
2024-12-30 15:20:00,390.83,391.04,389.71,389.71,25329.0,385.8551,386.0625,384.7494,384.7494,25329.0
2024-12-30 15:30:00,389.83,390.04,389.48,389.98,25959.0,384.8679,385.0752,384.5223,385.016,25959.0
2024-12-30 15:40:00,389.82,390.68,389.82,390.43,36245.0,384.858,385.7071,384.858,385.4602,36245.0
2024-12-30 15:50:00,390.34,391.21,389.38,389.59,112277.0,385.3714,386.2303,384.4236,384.6309,112277.0
2024-12-31 09:30:00,390.01,391.46,389.0,390.58,40983.0,385.0456,386.4771,384.0484,385.6083,40983.0
2024-12-31 09:40:00,390.36,390.91,390.12,390.5,10091.0,385.3911,385.9341,385.1542,385.5293,10091.0
2024-12-31 09:50:00,390.49,391.01,389.75,390.48,20359.0,385.5195,386.0329,384.7889,385.5096,20359.0
2024-12-31 10:00:00,390.53,391.07,389.53,389.53,10318.0,385.559,386.0921,384.5717,384.5717,10318.0
2024-12-31 10:10:00,389.75,390.57,389.71,390.57,14210.0,384.7889,385.5985,384.7494,385.5985,14210.0
2024-12-31 10:20:00,390.32,390.95,390.11,390.13,15788.0,385.3516,385.9736,385.1443,385.1641,15788.0
2024-12-31 10:30:00,390.06,390.39,389.32,390.22,15379.0,385.0949,385.4207,384.3644,385.2529,15379.0
2024-12-31 10:40:00,390.36,390.36,389.45,389.73,6977.0,385.3911,385.3911,384.4927,384.7691,6977.0
2024-12-31 10:50:00,389.67,390.07,389.35,389.44,7399.0,384.7099,385.1048,384.394,384.4828,7399.0
2024-12-31 11:00:00,389.42,389.52,388.73,389.15,9964.0,384.4631,384.5618,383.7819,384.1965,9964.0
2024-12-31 11:10:00,389.27,389.34,388.54,388.54,33814.0,384.315,384.3841,383.5943,383.5943,33814.0
2024-12-31 11:20:00,388.54,388.94,388.41,388.6,12284.0,383.5943,383.9892,383.466,383.6535,12284.0
2024-12-31 11:30:00,388.59,388.68,388.27,388.47,12961.0,383.6437,383.7325,383.3277,383.5252,12961.0
2024-12-31 11:40:00,388.37,388.92,388.25,388.61,13850.0,383.4265,383.9695,383.308,383.6634,13850.0
2024-12-31 11:50:00,388.6,388.76,387.87,387.96,8938.0,383.6535,383.8115,382.9328,383.0217,8938.0
2024-12-31 12:00:00,387.95,388.17,387.51,388.12,12683.0,383.0118,383.229,382.5774,383.1796,12683.0
2024-12-31 12:10:00,388.12,388.15,387.85,388.1,16420.0,383.1796,383.2093,382.9131,383.1599,16420.0
2024-12-31 12:20:00,387.94,387.94,387.3,387.63,13245.0,383.0019,383.0019,382.3701,382.6959,13245.0
2024-12-31 12:30:00,387.62,387.9,387.48,387.69,8806.0,382.686,382.9624,382.5478,382.7551,8806.0
2024-12-31 12:40:00,387.69,388.14,387.56,388.1,9687.0,382.7551,383.1994,382.6268,383.1599,9687.0
2024-12-31 12:50:00,388.05,389.15,388.04,389.08,11671.0,383.1105,384.1965,383.1007,384.1274,11671.0
2024-12-31 13:00:00,388.94,389.02,388.58,388.75,10669.0,383.9892,384.0682,383.6338,383.8016,10669.0
2024-12-31 13:10:00,388.75,388.83,388.18,388.19,10998.0,383.8016,383.8806,383.2389,383.2488,10998.0
2024-12-31 13:20:00,388.13,388.21,387.63,387.77,6659.0,383.1895,383.2685,382.6959,382.8341,6659.0
2024-12-31 13:30:00,387.87,388.32,387.66,388.13,7164.0,382.9328,383.3771,382.7255,383.1895,7164.0
2024-12-31 13:40:00,388.21,388.65,388.2,388.59,9259.0,383.2685,383.7029,383.2586,383.6437,9259.0
2024-12-31 13:50:00,388.6,388.86,388.03,388.12,5387.0,383.6535,383.9102,383.0908,383.1796,5387.0
2024-12-31 14:00:00,388.02,388.65,387.8,388.55,10309.0,383.0809,383.7029,382.8637,383.6042,10309.0
2024-12-31 14:10:00,388.56,389.25,388.42,388.42,12260.0,383.614,384.2953,383.4758,383.4758,12260.0
2024-12-31 14:20:00,388.4,388.9,388.29,388.61,8081.0,383.4561,383.9497,383.3475,383.6634,8081.0
2024-12-31 14:30:00,388.52,388.75,388.22,388.66,8666.0,383.5746,383.8016,383.2784,383.7128,8666.0
2024-12-31 14:40:00,388.6,388.64,388.0,388.35,10905.0,383.6535,383.693,383.0612,383.4067,10905.0
2024-12-31 14:50:00,388.33,389.37,388.32,389.27,8149.0,383.387,384.4137,383.3771,384.315,8149.0
2024-12-31 15:00:00,389.04,389.5,389.0,389.28,7390.0,384.0879,384.5421,384.0484,384.3249,7390.0
2024-12-31 15:10:00,389.3,389.32,388.62,389.07,14542.0,384.3446,384.3644,383.6733,384.1175,14542.0
2024-12-31 15:20:00,389.08,389.62,388.98,389.4,13125.0,384.1274,384.6605,384.0287,384.4433,13125.0
2024-12-31 15:30:00,389.46,389.8,389.1,389.19,19755.0,384.5026,384.8383,384.1472,384.236,19755.0
2024-12-31 15:40:00,389.05,389.56,388.65,389.33,28162.0,384.0978,384.6013,383.7029,384.3742,28162.0
2024-12-31 15:50:00,389.25,389.48,388.55,389.06,148452.0,384.2953,384.5223,383.6042,384.1077,148452.0
2025-01-02 09:30:00,392.13,392.35,390.89,391.51,61518.0,387.1386,387.3558,385.9144,386.5265,61518.0
2025-01-02 09:40:00,391.61,392.57,391.06,391.95,28865.0,386.6252,387.573,386.0822,386.9609,28865.0
2025-01-02 09:50:00,392.02,392.67,391.83,392.23,34305.0,387.03,387.6717,386.8424,387.2373,34305.0
2025-01-02 10:00:00,392.28,392.43,390.69,391.56,35209.0,387.2867,387.4348,385.7169,386.5759,35209.0
2025-01-02 10:10:00,391.56,392.03,390.92,391.06,39396.0,386.5759,387.0399,385.944,386.0822,39396.0
2025-01-02 10:20:00,391.05,391.19,389.9,390.04,31823.0,386.0723,386.2106,384.937,385.0752,31823.0
2025-01-02 10:30:00,389.84,391.34,389.49,390.87,29117.0,384.8777,386.3587,384.5322,385.8946,29117.0
2025-01-02 10:40:00,390.98,391.68,390.52,391.68,29285.0,386.0032,386.6943,385.5491,386.6943,29285.0
2025-01-02 10:50:00,391.35,391.47,390.65,390.81,17367.0,386.3685,386.487,385.6774,385.8354,17367.0
2025-01-02 11:00:00,390.81,391.06,389.09,389.58,14049.0,385.8354,386.0822,384.1373,384.6211,14049.0
2025-01-02 11:10:00,389.59,389.92,388.93,389.34,26704.0,384.6309,384.9567,383.9793,384.3841,26704.0
2025-01-02 11:20:00,389.31,389.87,388.83,389.48,26694.0,384.3545,384.9074,383.8806,384.5223,26694.0
2025-01-02 11:30:00,389.65,390.46,389.34,390.2,24884.0,384.6902,385.4899,384.3841,385.2332,24884.0
2025-01-02 11:40:00,390.33,390.6,389.78,390.05,27014.0,385.3615,385.6281,384.8185,385.0851,27014.0
2025-01-02 11:50:00,390.05,390.35,389.43,389.69,18496.0,385.0851,385.3813,384.473,384.7297,18496.0
2025-01-02 12:00:00,389.85,389.92,389.44,389.58,12071.0,384.8876,384.9567,384.4828,384.6211,12071.0
2025-01-02 12:10:00,389.58,390.5,389.58,390.06,14536.0,384.6211,385.5293,384.6211,385.0949,14536.0
2025-01-02 12:20:00,389.89,390.22,388.14,388.51,28783.0,384.9271,385.2529,383.1994,383.5647,28783.0
2025-01-02 12:30:00,388.51,388.51,386.86,387.03,20664.0,383.5647,383.5647,381.9357,382.1035,20664.0
2025-01-02 12:40:00,387.03,387.21,386.41,386.64,22501.0,382.1035,382.2812,381.4914,381.7185,22501.0
2025-01-02 12:50:00,386.58,387.7,386.41,387.53,13770.0,381.6592,382.765,381.4914,382.5972,13770.0
2025-01-02 13:00:00,387.37,387.54,386.86,387.17,15683.0,382.4392,382.607,381.9357,382.2417,15683.0
2025-01-02 13:10:00,387.25,387.35,386.42,387.08,19732.0,382.3207,382.4194,381.5013,382.1529,19732.0
2025-01-02 13:20:00,387.19,387.54,386.87,387.3,13648.0,382.2615,382.607,381.9456,382.3701,13648.0
2025-01-02 13:30:00,387.31,387.31,386.38,386.75,13108.0,382.38,382.38,381.4618,381.8271,13108.0
2025-01-02 13:40:00,386.74,387.67,386.56,386.63,21065.0,381.8172,382.7354,381.6395,381.7086,21065.0
2025-01-02 13:50:00,386.52,387.64,386.42,387.35,44271.0,381.6,382.7058,381.5013,382.4194,44271.0
2025-01-02 14:00:00,387.49,388.21,387.3,387.87,21130.0,382.5577,383.2685,382.3701,382.9328,21130.0
2025-01-02 14:10:00,387.85,387.85,387.24,387.53,12558.0,382.9131,382.9131,382.3108,382.5972,12558.0
2025-01-02 14:20:00,387.62,388.35,387.55,388.25,17931.0,382.686,383.4067,382.6169,383.308,17931.0
2025-01-02 14:30:00,388.21,388.29,387.19,387.74,14583.0,383.2685,383.3475,382.2615,382.8045,14583.0
2025-01-02 14:40:00,387.65,388.39,387.44,388.12,15575.0,382.7156,383.4462,382.5083,383.1796,15575.0
2025-01-02 14:50:00,387.97,388.63,387.56,387.6,24848.0,383.0316,383.6832,382.6268,382.6663,24848.0
2025-01-02 15:00:00,387.79,388.6,387.69,388.6,13024.0,382.8538,383.6535,382.7551,383.6535,13024.0
2025-01-02 15:10:00,388.6,388.96,388.41,388.79,15314.0,383.6535,384.0089,383.466,383.8411,15314.0
2025-01-02 15:20:00,388.8,389.07,388.53,388.66,12943.0,383.851,384.1175,383.5844,383.7128,12943.0
2025-01-02 15:30:00,388.63,389.02,387.79,388.1,32750.0,383.6832,384.0682,382.8538,383.1599,32750.0
2025-01-02 15:40:00,388.25,388.79,388.02,388.58,46850.0,383.308,383.8411,383.0809,383.6338,46850.0
2025-01-02 15:50:00,388.65,388.97,388.02,388.44,116223.0,383.7029,384.0188,383.0809,383.4956,116223.0
2025-01-03 09:30:00,389.82,391.01,387.75,388.4,47697.0,384.858,386.0329,382.8144,383.4561,47697.0
2025-01-03 09:40:00,388.04,388.08,386.75,386.99,51738.0,383.1007,383.1402,381.8271,382.064,51738.0
2025-01-03 09:50:00,387.29,387.58,386.69,387.0,21581.0,382.3602,382.6465,381.7678,382.0739,21581.0
2025-01-03 10:00:00,387.0,387.35,386.18,387.03,48498.0,382.0739,382.4194,381.2643,382.1035,48498.0
2025-01-03 10:10:00,387.03,387.38,386.08,386.23,29824.0,382.1035,382.4491,381.1656,381.3137,29824.0
2025-01-03 10:20:00,386.25,387.6,385.81,387.6,51926.0,381.3334,382.6663,380.899,382.6663,51926.0
2025-01-03 10:30:00,387.49,387.49,386.22,386.58,29642.0,382.5577,382.5577,381.3038,381.6592,29642.0
2025-01-03 10:40:00,386.58,387.1,386.53,386.69,23487.0,381.6592,382.1726,381.6099,381.7678,23487.0
2025-01-03 10:50:00,386.86,387.0,386.61,386.93,15748.0,381.9357,382.0739,381.6889,382.0048,15748.0
2025-01-03 11:00:00,386.99,387.8,386.58,387.0,17021.0,382.064,382.8637,381.6592,382.0739,17021.0
2025-01-03 11:10:00,387.1,387.21,386.46,386.71,18695.0,382.1726,382.2812,381.5408,381.7876,18695.0
2025-01-03 11:20:00,386.87,387.11,386.47,386.76,14564.0,381.9456,382.1825,381.5506,381.837,14564.0
2025-01-03 11:30:00,386.87,387.56,386.87,387.16,10345.0,381.9456,382.6268,381.9456,382.2319,10345.0
2025-01-03 11:40:00,387.27,388.26,387.16,387.91,14912.0,382.3405,383.3179,382.2319,382.9723,14912.0
2025-01-03 11:50:00,387.9,388.1,387.69,387.8,11377.0,382.9624,383.1599,382.7551,382.8637,11377.0
2025-01-03 12:00:00,387.64,388.96,387.61,388.88,26088.0,382.7058,384.0089,382.6761,383.93,26088.0
2025-01-03 12:10:00,388.85,388.97,388.33,388.33,11508.0,383.9003,384.0188,383.387,383.387,11508.0
2025-01-03 12:20:00,388.43,389.1,388.42,388.48,12789.0,383.4857,384.1472,383.4758,383.5351,12789.0
2025-01-03 12:30:00,388.57,388.7,387.98,388.45,9366.0,383.6239,383.7523,383.0414,383.5054,9366.0
2025-01-03 12:40:00,388.37,388.62,388.29,388.49,9257.0,383.4265,383.6733,383.3475,383.5449,9257.0
2025-01-03 12:50:00,388.75,389.24,388.55,389.12,10404.0,383.8016,384.2854,383.6042,384.1669,10404.0
2025-01-03 13:00:00,389.01,389.23,388.7,388.93,6752.0,384.0583,384.2755,383.7523,383.9793,6752.0
2025-01-03 13:10:00,388.94,389.45,388.8,389.44,14694.0,383.9892,384.4927,383.851,384.4828,14694.0
2025-01-03 13:20:00,389.39,389.66,389.1,389.53,14404.0,384.4335,384.7,384.1472,384.5717,14404.0
2025-01-03 13:30:00,389.55,389.87,389.29,389.5,12318.0,384.5914,384.9074,384.3347,384.5421,12318.0
2025-01-03 13:40:00,389.4,389.5,388.67,389.14,16551.0,384.4433,384.5421,383.7226,384.1867,16551.0
2025-01-03 13:50:00,389.15,389.4,388.94,389.22,14631.0,384.1965,384.4433,383.9892,384.2656,14631.0
2025-01-03 14:00:00,389.15,389.52,389.08,389.23,9126.0,384.1965,384.5618,384.1274,384.2755,9126.0
2025-01-03 14:10:00,389.24,389.33,388.9,389.18,11092.0,384.2854,384.3742,383.9497,384.2261,11092.0
2025-01-03 14:20:00,389.09,389.12,388.72,388.96,12974.0,384.1373,384.1669,383.772,384.0089,12974.0
2025-01-03 14:30:00,389.07,389.98,388.96,389.84,11565.0,384.1175,385.016,384.0089,384.8777,11565.0
2025-01-03 14:40:00,389.77,389.9,389.14,389.33,18572.0,384.8086,384.937,384.1867,384.3742,18572.0
2025-01-03 14:50:00,389.27,389.27,388.86,389.14,19790.0,384.315,384.315,383.9102,384.1867,19790.0
2025-01-03 15:00:00,389.14,389.15,388.66,389.01,12366.0,384.1867,384.1965,383.7128,384.0583,12366.0
2025-01-03 15:10:00,388.89,389.09,388.64,388.69,11467.0,383.9398,384.1373,383.693,383.7424,11467.0
2025-01-03 15:20:00,388.69,389.37,388.57,389.32,14990.0,383.7424,384.4137,383.6239,384.3644,14990.0
2025-01-03 15:30:00,389.26,389.29,388.75,388.99,15636.0,384.3051,384.3347,383.8016,384.0386,15636.0
2025-01-03 15:40:00,388.79,389.11,388.57,388.8,17698.0,383.8411,384.157,383.6239,383.851,17698.0
2025-01-03 15:50:00,388.74,389.3,388.61,389.15,97945.0,383.7918,384.3446,383.6634,384.1965,97945.0
2025-01-06 09:30:00,390.5,391.41,388.74,389.99,85481.0,385.5293,386.4278,383.7918,385.0258,85481.0
2025-01-06 09:40:00,389.99,391.69,389.99,391.32,120063.0,385.0258,386.7042,385.0258,386.3389,120063.0
2025-01-06 09:50:00,391.32,392.57,391.14,392.19,47670.0,386.3389,387.573,386.1612,387.1978,47670.0
2025-01-06 10:00:00,392.27,393.51,392.16,392.91,46120.0,387.2768,388.501,387.1682,387.9087,46120.0
2025-01-06 10:10:00,392.89,393.02,391.74,391.97,54123.0,387.8889,388.0173,386.7536,386.9806,54123.0
2025-01-06 10:20:00,391.85,391.85,390.41,391.38,52783.0,386.8622,386.8622,385.4405,386.3981,52783.0
2025-01-06 10:30:00,391.26,391.95,390.7,391.74,37432.0,386.2797,386.9609,385.7268,386.7536,37432.0
2025-01-06 10:40:00,391.96,392.2,391.41,391.93,27620.0,386.9708,387.2077,386.4278,386.9411,27620.0
2025-01-06 10:50:00,391.74,392.97,391.46,392.46,35343.0,386.7536,387.9679,386.4771,387.4644,35343.0
2025-01-06 11:00:00,392.65,392.82,391.75,392.27,25570.0,387.652,387.8198,386.7634,387.2768,25570.0
2025-01-06 11:10:00,392.36,392.8,391.83,392.58,31238.0,387.3657,387.8001,386.8424,387.5829,31238.0
2025-01-06 11:20:00,392.72,393.07,392.14,392.49,33364.0,387.7211,388.0666,387.1485,387.494,33364.0
2025-01-06 11:30:00,392.45,393.35,392.28,393.26,36663.0,387.4545,388.3431,387.2867,388.2542,36663.0
2025-01-06 11:40:00,393.11,393.71,392.92,393.08,39725.0,388.1061,388.6985,387.9185,388.0765,39725.0
2025-01-06 11:50:00,393.16,393.92,393.01,393.82,27594.0,388.1555,388.9058,388.0074,388.8071,27594.0
2025-01-06 12:00:00,393.77,393.99,393.12,393.51,15750.0,388.7577,388.9749,388.116,388.501,15750.0
2025-01-06 12:10:00,393.48,393.48,392.67,392.89,31320.0,388.4714,388.4714,387.6717,387.8889,31320.0
2025-01-06 12:20:00,392.96,393.11,392.6,392.83,18526.0,387.958,388.1061,387.6026,387.8297,18526.0
2025-01-06 12:30:00,392.83,393.02,392.52,392.71,21330.0,387.8297,388.0173,387.5236,387.7112,21330.0
2025-01-06 12:40:00,392.64,392.64,392.15,392.31,18260.0,387.6421,387.6421,387.1583,387.3163,18260.0
2025-01-06 12:50:00,392.35,392.47,391.34,392.38,22807.0,387.3558,387.4743,386.3587,387.3854,22807.0
2025-01-06 13:00:00,392.32,392.47,391.12,391.16,27892.0,387.3262,387.4743,386.1415,386.1809,27892.0
2025-01-06 13:10:00,391.07,391.58,391.02,391.5,23285.0,386.0921,386.5956,386.0427,386.5166,23285.0
2025-01-06 13:20:00,391.32,391.46,390.74,390.91,14903.0,386.3389,386.4771,385.7663,385.9341,14903.0
2025-01-06 13:30:00,391.06,391.1,390.37,390.75,14571.0,386.0822,386.1217,385.401,385.7762,14571.0
2025-01-06 13:40:00,390.68,390.75,389.76,389.91,16546.0,385.7071,385.7762,384.7988,384.9469,16546.0
2025-01-06 13:50:00,389.93,390.32,389.82,390.02,20616.0,384.9666,385.3516,384.858,385.0555,20616.0
2025-01-06 14:00:00,389.91,389.91,388.94,389.57,34465.0,384.9469,384.9469,383.9892,384.6112,34465.0
2025-01-06 14:10:00,389.56,390.22,389.39,390.01,21915.0,384.6013,385.2529,384.4335,385.0456,21915.0
2025-01-06 14:20:00,389.99,390.04,389.27,389.3,23227.0,385.0258,385.0752,384.315,384.3446,23227.0
2025-01-06 14:30:00,389.24,390.09,389.14,390.04,32774.0,384.2854,385.1246,384.1867,385.0752,32774.0
2025-01-06 14:40:00,390.04,390.19,389.53,390.07,50337.0,385.0752,385.2233,384.5717,385.1048,50337.0
2025-01-06 14:50:00,390.01,390.01,389.16,389.18,20269.0,385.0456,385.0456,384.2064,384.2261,20269.0
2025-01-06 15:00:00,389.23,389.41,389.02,389.13,22119.0,384.2755,384.4532,384.0682,384.1768,22119.0
2025-01-06 15:10:00,389.17,389.18,388.56,388.87,25506.0,384.2163,384.2261,383.614,383.9201,25506.0
2025-01-06 15:20:00,388.78,389.4,388.4,389.07,26933.0,383.8312,384.4433,383.4561,384.1175,26933.0
2025-01-06 15:30:00,389.09,389.71,389.02,389.03,32403.0,384.1373,384.7494,384.0682,384.0781,32403.0
2025-01-06 15:40:00,389.09,389.09,388.03,388.29,48290.0,384.1373,384.1373,383.0908,383.3475,48290.0
2025-01-06 15:50:00,388.39,389.38,388.39,389.35,207080.0,383.4462,384.4236,383.4462,384.394,207080.0
2025-01-07 09:30:00,390.9,391.85,389.56,391.58,76264.0,385.9243,386.8622,384.6013,386.5956,76264.0
2025-01-07 09:40:00,391.75,391.9,390.77,391.12,22147.0,386.7634,386.9115,385.7959,386.1415,22147.0
2025-01-07 09:50:00,391.04,391.81,390.88,391.69,34019.0,386.0625,386.8227,385.9045,386.7042,34019.0
2025-01-07 10:00:00,391.52,391.62,387.77,388.08,53230.0,386.5364,386.6351,382.8341,383.1402,53230.0
2025-01-07 10:10:00,387.67,388.52,387.46,388.29,34164.0,382.7354,383.5746,382.528,383.3475,34164.0
2025-01-07 10:20:00,388.36,389.16,388.17,388.85,19192.0,383.4166,384.2064,383.229,383.9003,19192.0
2025-01-07 10:30:00,388.81,389.19,387.49,387.49,19352.0,383.8609,384.236,382.5577,382.5577,19352.0
2025-01-07 10:40:00,387.49,387.71,386.49,386.68,28974.0,382.5577,382.7749,381.5704,381.758,28974.0
2025-01-07 10:50:00,386.96,387.92,386.65,387.92,21266.0,382.0344,382.9822,381.7284,382.9822,21266.0
2025-01-07 11:00:00,388.01,388.75,388.01,388.52,12868.0,383.071,383.8016,383.071,383.5746,12868.0
2025-01-07 11:10:00,388.5,388.51,386.78,386.92,14093.0,383.5548,383.5647,381.8567,381.9949,14093.0
2025-01-07 11:20:00,386.96,387.33,385.86,386.56,22313.0,382.0344,382.3997,380.9484,381.6395,22313.0
2025-01-07 11:30:00,386.54,386.93,385.5,386.43,19950.0,381.6198,382.0048,380.593,381.5112,19950.0
2025-01-07 11:40:00,386.44,386.73,386.03,386.5,11108.0,381.521,381.8073,381.1162,381.5803,11108.0
2025-01-07 11:50:00,386.5,386.54,384.73,385.15,42363.0,381.5803,381.6198,379.8328,380.2474,42363.0
2025-01-07 12:00:00,385.33,385.82,385.08,385.13,25040.0,380.4252,380.9089,380.1783,380.2277,25040.0
2025-01-07 12:10:00,385.16,385.62,384.92,385.49,23129.0,380.2573,380.7115,380.0204,380.5831,23129.0
2025-01-07 12:20:00,385.37,385.43,384.61,385.0,13600.0,380.4646,380.5239,379.7143,380.0994,13600.0
2025-01-07 12:30:00,385.15,385.65,384.82,384.98,8677.0,380.2474,380.7411,379.9216,380.0796,8677.0
2025-01-07 12:40:00,385.11,385.11,384.08,384.17,9908.0,380.208,380.208,379.1911,379.2799,9908.0
2025-01-07 12:50:00,384.26,384.73,384.1,384.58,10847.0,379.3688,379.8328,379.2108,379.6847,10847.0
2025-01-07 13:00:00,384.58,385.41,384.58,385.41,12500.0,379.6847,380.5041,379.6847,380.5041,12500.0
2025-01-07 13:10:00,385.39,385.54,385.1,385.26,13485.0,380.4844,380.6325,380.1981,380.356,13485.0
2025-01-07 13:20:00,385.18,386.07,385.18,385.86,23247.0,380.2771,381.1557,380.2771,380.9484,23247.0
2025-01-07 13:30:00,385.85,385.88,385.34,385.52,9663.0,380.9385,380.9682,380.435,380.6127,9663.0
2025-01-07 13:40:00,385.55,385.97,385.26,385.95,11323.0,380.6424,381.057,380.356,381.0373,11323.0
2025-01-07 13:50:00,385.93,385.98,385.66,385.86,9701.0,381.0175,381.0669,380.751,380.9484,9701.0
2025-01-07 14:00:00,385.75,386.44,385.71,385.83,25258.0,380.8398,381.521,380.8003,380.9188,25258.0
2025-01-07 14:10:00,385.76,386.66,385.76,386.28,16130.0,380.8497,381.7382,380.8497,381.3631,16130.0
2025-01-07 14:20:00,386.37,386.43,385.96,386.43,10158.0,381.4519,381.5112,381.0471,381.5112,10158.0
2025-01-07 14:30:00,386.38,386.38,385.57,385.57,13309.0,381.4618,381.4618,380.6621,380.6621,13309.0
2025-01-07 14:40:00,385.54,386.12,385.38,385.44,14718.0,380.6325,381.2051,380.4745,380.5338,14718.0
2025-01-07 14:50:00,385.44,385.6,385.02,385.16,18338.0,380.5338,380.6917,380.1191,380.2573,18338.0
2025-01-07 15:00:00,385.05,385.12,384.38,384.61,22799.0,380.1487,380.2178,379.4872,379.7143,22799.0
2025-01-07 15:10:00,384.59,385.05,384.45,384.54,15506.0,379.6946,380.1487,379.5564,379.6452,15506.0
2025-01-07 15:20:00,384.54,384.6,384.05,384.2,31112.0,379.6452,379.7044,379.1614,379.3095,31112.0
2025-01-07 15:30:00,384.17,384.28,383.1,383.91,59642.0,379.2799,379.3885,378.2235,379.0232,59642.0
2025-01-07 15:40:00,383.77,384.41,383.71,384.21,32249.0,378.885,379.5169,378.8258,379.3194,32249.0
2025-01-07 15:50:00,384.11,384.49,383.75,384.28,163024.0,379.2207,379.5958,378.8653,379.3885,163024.0
2025-01-08 09:30:00,383.0,384.05,381.7,381.71,59167.0,378.1248,379.1614,376.8414,376.8512,59167.0
2025-01-08 09:40:00,381.75,381.9,380.86,381.44,22891.0,376.8907,377.0388,376.0121,376.5847,22891.0
2025-01-08 09:50:00,381.58,381.81,380.1,380.1,27249.0,376.7229,376.95,375.2617,375.2617,27249.0
2025-01-08 10:00:00,380.32,382.92,380.32,382.92,29081.0,375.4789,378.0458,375.4789,378.0458,29081.0
2025-01-08 10:10:00,382.94,383.31,381.88,381.88,28181.0,378.0656,378.4309,377.0191,377.0191,28181.0
2025-01-08 10:20:00,381.96,382.71,381.66,382.07,20207.0,377.0981,377.8385,376.8019,377.2067,20207.0
2025-01-08 10:30:00,382.03,382.84,381.83,382.68,15023.0,377.1672,377.9669,376.9697,377.8089,15023.0
2025-01-08 10:40:00,382.7,383.16,382.1,383.05,15652.0,377.8286,378.2828,377.2363,378.1742,15652.0
2025-01-08 10:50:00,383.12,384.55,383.11,384.34,15492.0,378.2433,379.6551,378.2334,379.4478,15492.0
2025-01-08 11:00:00,384.4,385.78,384.15,385.48,30960.0,379.507,380.8694,379.2602,380.5732,30960.0
2025-01-08 11:10:00,385.63,385.79,384.91,385.21,20019.0,380.7213,380.8793,380.0105,380.3067,20019.0
2025-01-08 11:20:00,385.3,386.0,385.28,385.78,32336.0,380.3955,381.0866,380.3758,380.8694,32336.0
2025-01-08 11:30:00,385.87,387.21,385.87,387.1,22059.0,380.9583,382.2812,380.9583,382.1726,22059.0
2025-01-08 11:40:00,387.12,387.36,386.51,386.66,21110.0,382.1924,382.4293,381.5901,381.7382,21110.0
2025-01-08 11:50:00,386.7,387.04,386.28,386.74,23153.0,381.7777,382.1134,381.3631,381.8172,23153.0
2025-01-08 12:00:00,386.8,386.92,385.67,385.91,17368.0,381.8764,381.9949,380.7608,380.9978,17368.0
2025-01-08 12:10:00,385.91,385.91,385.36,385.7,15064.0,380.9978,380.9978,380.4548,380.7904,15064.0
2025-01-08 12:20:00,385.75,385.82,385.18,385.22,27574.0,380.8398,380.9089,380.2771,380.3166,27574.0
2025-01-08 12:30:00,385.34,385.65,384.97,385.0,12547.0,380.435,380.7411,380.0697,380.0994,12547.0
2025-01-08 12:40:00,385.0,386.12,384.84,385.16,68794.0,380.0994,381.2051,379.9414,380.2573,68794.0
2025-01-08 12:50:00,385.16,386.49,385.15,385.73,40370.0,380.2573,381.5704,380.2474,380.8201,40370.0
2025-01-08 13:00:00,385.69,386.62,385.69,386.05,17344.0,380.7806,381.6987,380.7806,381.136,17344.0
2025-01-08 13:10:00,386.01,386.33,385.82,385.84,30446.0,381.0965,381.4124,380.9089,380.9287,30446.0
2025-01-08 13:20:00,385.84,386.13,385.73,386.02,24334.0,380.9287,381.215,380.8201,381.1064,24334.0
2025-01-08 13:30:00,386.0,386.5,385.86,386.16,24623.0,381.0866,381.5803,380.9484,381.2446,24623.0
2025-01-08 13:40:00,386.16,386.37,385.33,385.33,16059.0,381.2446,381.4519,380.4252,380.4252,16059.0
2025-01-08 13:50:00,385.31,385.43,384.29,384.5,14765.0,380.4054,380.5239,379.3984,379.6057,14765.0
2025-01-08 14:00:00,384.39,385.48,384.26,385.38,42508.0,379.4971,380.5732,379.3688,380.4745,42508.0
2025-01-08 14:10:00,385.38,385.45,384.43,385.24,20113.0,380.4745,380.5436,379.5366,380.3363,20113.0
2025-01-08 14:20:00,385.2,385.86,385.1,385.66,52385.0,380.2968,380.9484,380.1981,380.751,52385.0
2025-01-08 14:30:00,385.57,385.57,384.86,384.88,39701.0,380.6621,380.6621,379.9611,379.9809,39701.0
2025-01-08 14:40:00,384.86,385.15,384.65,384.99,33750.0,379.9611,380.2474,379.7538,380.0895,33750.0
2025-01-08 14:50:00,385.02,385.51,384.91,385.15,55893.0,380.1191,380.6029,380.0105,380.2474,55893.0
2025-01-08 15:00:00,385.21,385.83,385.19,385.68,37584.0,380.3067,380.9188,380.2869,380.7707,37584.0
2025-01-08 15:10:00,385.75,385.99,385.37,385.94,21160.0,380.8398,381.0768,380.4646,381.0274,21160.0
2025-01-08 15:20:00,385.97,386.89,385.97,386.72,32325.0,381.057,381.9653,381.057,381.7975,32325.0
2025-01-08 15:30:00,386.64,386.89,386.3,386.54,34919.0,381.7185,381.9653,381.3828,381.6198,34919.0
2025-01-08 15:40:00,386.48,387.12,386.36,387.03,41921.0,381.5605,382.1924,381.442,382.1035,41921.0
2025-01-08 15:50:00,387.12,387.69,386.87,387.2,241303.0,382.1924,382.7551,381.9456,382.2714,241303.0
2025-01-10 09:30:00,388.91,390.5,384.61,387.05,326359.0,383.9596,385.5293,379.7143,382.1233,326359.0
2025-01-10 09:40:00,386.88,389.0,385.44,387.54,249131.0,381.9554,384.0484,380.5338,382.607,249131.0
2025-01-10 09:50:00,387.34,389.77,387.13,388.57,147843.0,382.4096,384.8086,382.2022,383.6239,147843.0
2025-01-10 10:00:00,388.37,388.51,385.57,387.0,120989.0,383.4265,383.5647,380.6621,382.0739,120989.0
2025-01-10 10:10:00,387.2,387.78,386.5,387.18,57631.0,382.2714,382.844,381.5803,382.2516,57631.0
2025-01-10 10:20:00,387.2,388.15,387.11,387.27,85394.0,382.2714,383.2093,382.1825,382.3405,85394.0
2025-01-10 10:30:00,387.17,389.21,387.08,388.55,108503.0,382.2417,384.2558,382.1529,383.6042,108503.0
2025-01-10 10:40:00,388.5,391.44,387.78,391.22,127957.0,383.5548,386.4574,382.844,386.2402,127957.0
2025-01-10 10:50:00,391.15,392.24,390.49,391.56,142344.0,386.1711,387.2472,385.5195,386.5759,142344.0
2025-01-10 11:00:00,391.5,392.24,391.0,391.82,74947.0,386.5166,387.2472,386.023,386.8325,74947.0
2025-01-10 11:10:00,391.81,392.13,391.1,391.27,75239.0,386.8227,387.1386,386.1217,386.2895,75239.0
2025-01-10 11:20:00,391.17,392.91,391.04,391.29,88539.0,386.1908,387.9087,386.0625,386.3093,88539.0
2025-01-10 11:30:00,391.28,391.3,388.71,389.66,60840.0,386.2994,386.3192,383.7621,384.7,60840.0
2025-01-10 11:40:00,389.75,390.75,389.57,390.42,51968.0,384.7889,385.7762,384.6112,385.4504,51968.0
2025-01-10 11:50:00,390.23,391.02,390.23,390.38,37231.0,385.2628,386.0427,385.2628,385.4109,37231.0
2025-01-10 12:00:00,390.44,390.44,389.39,389.85,30076.0,385.4701,385.4701,384.4335,384.8876,30076.0
2025-01-10 12:10:00,389.79,391.01,389.6,390.82,23194.0,384.8284,386.0329,384.6408,385.8453,23194.0
2025-01-10 12:20:00,390.77,390.88,389.93,390.35,32125.0,385.7959,385.9045,384.9666,385.3813,32125.0
2025-01-10 12:30:00,390.27,390.71,389.47,389.86,34144.0,385.3023,385.7367,384.5125,384.8975,34144.0
2025-01-10 12:40:00,389.86,390.46,389.66,390.19,33841.0,384.8975,385.4899,384.7,385.2233,33841.0
2025-01-10 12:50:00,390.13,390.53,389.7,390.02,45267.0,385.1641,385.559,384.7395,385.0555,45267.0
2025-01-10 13:00:00,389.98,390.09,389.17,389.5,32626.0,385.016,385.1246,384.2163,384.5421,32626.0
2025-01-10 13:10:00,389.43,390.5,389.32,390.46,47763.0,384.473,385.5293,384.3644,385.4899,47763.0
2025-01-10 13:20:00,390.67,392.15,390.41,391.69,56449.0,385.6972,387.1583,385.4405,386.7042,56449.0
2025-01-10 13:30:00,391.7,392.41,391.17,392.04,48828.0,386.7141,387.415,386.1908,387.0497,48828.0
2025-01-10 13:40:00,392.02,392.45,390.8,391.35,39798.0,387.03,387.4545,385.8255,386.3685,39798.0
2025-01-10 13:50:00,391.37,391.61,390.86,391.55,29968.0,386.3883,386.6252,385.8848,386.566,29968.0
2025-01-10 14:00:00,391.55,391.56,389.86,389.94,38467.0,386.566,386.5759,384.8975,384.9765,38467.0
2025-01-10 14:10:00,389.66,390.2,389.51,390.12,30693.0,384.7,385.2332,384.5519,385.1542,30693.0
2025-01-10 14:20:00,390.06,390.85,389.94,390.6,37317.0,385.0949,385.8749,384.9765,385.6281,37317.0
2025-01-10 14:30:00,390.6,390.6,390.02,390.49,24792.0,385.6281,385.6281,385.0555,385.5195,24792.0
2025-01-10 14:40:00,390.38,391.43,390.31,390.47,47875.0,385.4109,386.4475,385.3418,385.4997,47875.0
2025-01-10 14:50:00,390.54,390.97,390.38,390.5,18720.0,385.5688,385.9934,385.4109,385.5293,18720.0
2025-01-10 15:00:00,390.57,390.94,389.96,390.57,23156.0,385.5985,385.9637,384.9962,385.5985,23156.0
2025-01-10 15:10:00,390.48,390.58,389.43,389.57,33874.0,385.5096,385.6083,384.473,384.6112,33874.0
2025-01-10 15:20:00,389.51,390.12,389.34,390.1,31262.0,384.5519,385.1542,384.3841,385.1344,31262.0
2025-01-10 15:30:00,389.97,390.8,389.46,390.07,66144.0,385.0061,385.8255,384.5026,385.1048,66144.0
2025-01-10 15:40:00,390.06,390.71,389.82,389.88,88922.0,385.0949,385.7367,384.858,384.9172,88922.0
2025-01-10 15:50:00,389.88,390.35,389.46,389.93,332631.0,384.9172,385.3813,384.5026,384.9666,332631.0
2025-01-13 09:30:00,389.99,391.4,387.7,388.49,196298.0,385.0258,386.4179,382.765,383.5449,196298.0
2025-01-13 09:40:00,388.49,394.51,388.49,393.86,154469.0,383.5449,389.4883,383.5449,388.8466,154469.0
2025-01-13 09:50:00,394.08,395.86,392.14,395.48,143375.0,389.0638,390.8211,387.1485,390.446,143375.0
2025-01-13 10:00:00,395.67,395.85,393.45,394.24,95282.0,390.6335,390.8112,388.4418,389.2217,95282.0
2025-01-13 10:10:00,394.24,394.68,393.54,394.66,59776.0,389.2217,389.6561,388.5307,389.6364,59776.0
2025-01-13 10:20:00,394.67,395.18,392.21,392.41,61218.0,389.6463,390.1498,387.2176,387.415,61218.0
2025-01-13 10:30:00,392.49,392.87,391.5,391.66,67905.0,387.494,387.8692,386.5166,386.6746,67905.0
2025-01-13 10:40:00,391.65,391.82,390.56,390.56,70133.0,386.6647,386.8325,385.5886,385.5886,70133.0
2025-01-13 10:50:00,390.56,390.59,389.25,389.87,50356.0,385.5886,385.6182,384.2953,384.9074,50356.0
2025-01-13 11:00:00,389.83,389.86,387.77,388.0,68885.0,384.8679,384.8975,382.8341,383.0612,68885.0
2025-01-13 11:10:00,388.08,389.31,388.0,388.93,35463.0,383.1402,384.3545,383.0612,383.9793,35463.0
2025-01-13 11:20:00,388.93,390.25,388.74,390.12,35379.0,383.9793,385.2825,383.7918,385.1542,35379.0
2025-01-13 11:30:00,390.0,390.02,388.24,388.39,24441.0,385.0357,385.0555,383.2981,383.4462,24441.0
2025-01-13 11:40:00,388.56,389.71,388.42,388.42,19578.0,383.614,384.7494,383.4758,383.4758,19578.0
2025-01-13 11:50:00,388.7,388.7,387.88,387.95,29735.0,383.7523,383.7523,382.9427,383.0118,29735.0
2025-01-13 12:00:00,387.95,388.89,387.9,388.67,14685.0,383.0118,383.9398,382.9624,383.7226,14685.0
2025-01-13 12:10:00,388.67,389.35,388.66,389.17,24299.0,383.7226,384.394,383.7128,384.2163,24299.0
2025-01-13 12:20:00,389.17,389.61,388.9,389.58,19867.0,384.2163,384.6507,383.9497,384.6211,19867.0
2025-01-13 12:30:00,389.45,389.53,388.28,388.46,20670.0,384.4927,384.5717,383.3376,383.5153,20670.0
2025-01-13 12:40:00,388.35,388.49,387.81,388.09,14042.0,383.4067,383.5449,382.8736,383.15,14042.0
2025-01-13 12:50:00,388.07,388.59,387.7,388.59,24321.0,383.1303,383.6437,382.765,383.6437,24321.0
2025-01-13 13:00:00,388.61,388.61,387.84,388.0,21860.0,383.6634,383.6634,382.9032,383.0612,21860.0
2025-01-13 13:10:00,388.02,388.38,387.84,388.17,18352.0,383.0809,383.4363,382.9032,383.229,18352.0
2025-01-13 13:20:00,388.28,388.55,388.06,388.48,13746.0,383.3376,383.6042,383.1204,383.5351,13746.0
2025-01-13 13:30:00,388.5,388.65,388.27,388.44,25930.0,383.5548,383.7029,383.3277,383.4956,25930.0
2025-01-13 13:40:00,388.37,388.7,388.16,388.54,31282.0,383.4265,383.7523,383.2191,383.5943,31282.0
2025-01-13 13:50:00,388.35,388.89,388.13,388.75,22418.0,383.4067,383.9398,383.1895,383.8016,22418.0
2025-01-13 14:00:00,388.7,389.39,388.7,389.19,24365.0,383.7523,384.4335,383.7523,384.236,24365.0
2025-01-13 14:10:00,389.24,389.77,389.24,389.41,19896.0,384.2854,384.8086,384.2854,384.4532,19896.0
2025-01-13 14:20:00,389.46,389.95,389.17,389.9,21763.0,384.5026,384.9863,384.2163,384.937,21763.0
2025-01-13 14:30:00,389.93,390.29,389.42,389.95,31884.0,384.9666,385.322,384.4631,384.9863,31884.0
2025-01-13 14:40:00,389.91,390.3,389.09,389.12,24891.0,384.9469,385.3319,384.1373,384.1669,24891.0
2025-01-13 14:50:00,389.18,389.94,388.91,389.65,21061.0,384.2261,384.9765,383.9596,384.6902,21061.0
2025-01-13 15:00:00,389.65,389.79,389.35,389.57,12781.0,384.6902,384.8284,384.394,384.6112,12781.0
2025-01-13 15:10:00,389.67,389.84,389.3,389.67,21404.0,384.7099,384.8777,384.3446,384.7099,21404.0
2025-01-13 15:20:00,389.66,389.89,389.27,389.6,35287.0,384.7,384.9271,384.315,384.6408,35287.0
2025-01-13 15:30:00,389.42,389.52,389.07,389.22,26336.0,384.4631,384.5618,384.1175,384.2656,26336.0
2025-01-13 15:40:00,389.34,389.5,388.5,388.54,37641.0,384.3841,384.5421,383.5548,383.5943,37641.0
2025-01-13 15:50:00,388.68,389.96,388.68,389.15,153696.0,383.7325,384.9962,383.7325,384.1965,153696.0
2025-01-14 09:30:00,390.59,391.79,389.63,391.79,121276.0,385.6182,386.8029,384.6704,386.8029,121276.0
2025-01-14 09:40:00,392.0,393.61,391.77,392.6,103372.0,387.0103,388.5998,386.7832,387.6026,103372.0
2025-01-14 09:50:00,392.53,392.96,391.54,391.59,63567.0,387.5335,387.958,386.5561,386.6055,63567.0
2025-01-14 10:00:00,391.59,393.42,391.58,392.3,41336.0,386.6055,388.4122,386.5956,387.3064,41336.0
2025-01-14 10:10:00,392.3,392.92,391.92,392.0,35453.0,387.3064,387.9185,386.9313,387.0103,35453.0
2025-01-14 10:20:00,392.02,393.46,391.47,393.27,26401.0,387.03,388.4517,386.487,388.2641,26401.0
2025-01-14 10:30:00,393.29,393.89,392.86,393.54,29085.0,388.2838,388.8762,387.8593,388.5307,29085.0
2025-01-14 10:40:00,393.55,394.2,393.13,393.89,20380.0,388.5405,389.1823,388.1259,388.8762,20380.0
2025-01-14 10:50:00,394.05,394.05,393.06,393.44,19935.0,389.0342,389.0342,388.0568,388.4319,19935.0
2025-01-14 11:00:00,393.44,393.44,391.98,392.42,23946.0,388.4319,388.4319,386.9905,387.4249,23946.0
2025-01-14 11:10:00,392.27,392.43,391.13,391.99,24164.0,387.2768,387.4348,386.1513,387.0004,24164.0
2025-01-14 11:20:00,392.07,392.81,391.55,392.01,19941.0,387.0794,387.8099,386.566,387.0201,19941.0
2025-01-14 11:30:00,391.99,392.25,391.2,391.71,14799.0,387.0004,387.2571,386.2204,386.7239,14799.0
2025-01-14 11:40:00,391.86,391.86,390.33,390.49,30285.0,386.872,386.872,385.3615,385.5195,30285.0
2025-01-14 11:50:00,390.43,390.64,389.65,389.77,29007.0,385.4602,385.6676,384.6902,384.8086,29007.0
2025-01-14 12:00:00,389.7,390.6,389.67,390.24,21351.0,384.7395,385.6281,384.7099,385.2727,21351.0
2025-01-14 12:10:00,390.36,391.16,389.89,390.31,37900.0,385.3911,386.1809,384.9271,385.3418,37900.0
2025-01-14 12:20:00,390.31,390.82,389.94,390.61,24978.0,385.3418,385.8453,384.9765,385.6379,24978.0
2025-01-14 12:30:00,390.55,390.77,390.07,390.72,13906.0,385.5787,385.7959,385.1048,385.7465,13906.0
2025-01-14 12:40:00,390.75,391.21,390.69,390.79,23311.0,385.7762,386.2303,385.7169,385.8157,23311.0
2025-01-14 12:50:00,390.89,391.22,390.64,391.08,16373.0,385.9144,386.2402,385.6676,386.102,16373.0
2025-01-14 13:00:00,391.08,391.19,390.68,390.81,25599.0,386.102,386.2106,385.7071,385.8354,25599.0
2025-01-14 13:10:00,390.87,391.16,390.47,391.11,46129.0,385.8946,386.1809,385.4997,386.1316,46129.0
2025-01-14 13:20:00,391.18,391.98,391.14,391.97,25364.0,386.2007,386.9905,386.1612,386.9806,25364.0
2025-01-14 13:30:00,392.1,392.25,391.75,392.09,18903.0,387.109,387.2571,386.7634,387.0991,18903.0
2025-01-14 13:40:00,391.94,392.38,391.41,392.33,51387.0,386.951,387.3854,386.4278,387.3361,51387.0
2025-01-14 13:50:00,392.34,392.69,391.95,392.55,30083.0,387.3459,387.6915,386.9609,387.5533,30083.0
2025-01-14 14:00:00,392.61,392.86,392.14,392.7,18375.0,387.6125,387.8593,387.1485,387.7013,18375.0
2025-01-14 14:10:00,392.74,393.17,392.6,392.94,21893.0,387.7408,388.1654,387.6026,387.9383,21893.0
2025-01-14 14:20:00,393.0,393.17,392.63,392.71,18685.0,387.9975,388.1654,387.6322,387.7112,18685.0
2025-01-14 14:30:00,392.64,393.29,392.63,392.77,37335.0,387.6421,388.2838,387.6322,387.7705,37335.0
2025-01-14 14:40:00,392.84,393.1,392.73,392.9,10794.0,387.8396,388.0963,387.731,387.8988,10794.0
2025-01-14 14:50:00,392.85,392.89,391.7,391.92,24782.0,387.8494,387.8889,386.7141,386.9313,24782.0
2025-01-14 15:00:00,392.06,392.06,390.88,391.33,15795.0,387.0695,387.0695,385.9045,386.3488,15795.0
2025-01-14 15:10:00,391.23,391.77,391.13,391.29,25492.0,386.2501,386.7832,386.1513,386.3093,25492.0
2025-01-14 15:20:00,391.31,391.9,391.24,391.89,36752.0,386.329,386.9115,386.2599,386.9017,36752.0
2025-01-14 15:30:00,391.95,392.26,391.66,391.78,24895.0,386.9609,387.2669,386.6746,386.7931,24895.0
2025-01-14 15:40:00,391.74,392.76,391.63,392.43,44131.0,386.7536,387.7606,386.645,387.4348,44131.0
2025-01-14 15:50:00,392.47,393.4,392.46,392.79,169487.0,387.4743,388.3924,387.4644,387.7902,169487.0
2025-01-15 09:30:00,406.65,408.0,403.71,403.94,382522.0,401.4738,402.8066,398.5712,398.7983,382522.0
2025-01-15 09:40:00,403.94,405.0,403.24,403.81,113367.0,398.7983,399.8448,398.1072,398.6699,113367.0
2025-01-15 09:50:00,403.81,406.59,403.5,406.37,161101.0,398.6699,401.4145,398.3639,401.1973,161101.0
2025-01-15 10:00:00,406.53,406.57,404.16,405.48,114657.0,401.3553,401.3948,399.0155,400.3187,114657.0
2025-01-15 10:10:00,405.5,406.4,405.17,405.49,90365.0,400.3384,401.227,400.0126,400.3285,90365.0
2025-01-15 10:20:00,405.56,406.69,404.61,406.16,83497.0,400.3976,401.5133,399.4597,400.99,83497.0
2025-01-15 10:30:00,406.16,406.35,404.52,404.56,50478.0,400.99,401.1776,399.3709,399.4104,50478.0
2025-01-15 10:40:00,404.56,405.1,403.29,403.39,45338.0,399.4104,399.9435,398.1565,398.2553,45338.0
2025-01-15 10:50:00,403.48,404.55,402.71,404.34,43623.0,398.3441,399.4005,397.5839,399.1932,43623.0
2025-01-15 11:00:00,404.4,404.53,402.91,403.81,40021.0,399.2524,399.3808,397.7814,398.6699,40021.0
2025-01-15 11:10:00,403.81,404.32,403.13,403.56,37254.0,398.6699,399.1734,397.9986,398.4231,37254.0
2025-01-15 11:20:00,403.5,404.07,402.83,403.03,33116.0,398.3639,398.9266,397.7024,397.8999,33116.0
2025-01-15 11:30:00,402.9,402.9,401.76,402.18,43348.0,397.7715,397.7715,396.646,397.0607,43348.0
2025-01-15 11:40:00,402.15,402.59,401.9,402.5,37148.0,397.0311,397.4655,396.7842,397.3766,37148.0
2025-01-15 11:50:00,402.42,402.96,402.08,402.5,22173.0,397.2976,397.8307,396.9619,397.3766,22173.0
2025-01-15 12:00:00,402.5,402.94,401.98,402.49,41653.0,397.3766,397.811,396.8632,397.3667,41653.0
2025-01-15 12:10:00,402.58,403.48,402.22,402.73,39147.0,397.4556,398.3441,397.1002,397.6037,39147.0
2025-01-15 12:20:00,402.9,402.9,402.12,402.84,25161.0,397.7715,397.7715,397.0014,397.7123,25161.0
2025-01-15 12:30:00,402.85,403.28,402.58,403.15,31047.0,397.7221,398.1467,397.4556,398.0183,31047.0
2025-01-15 12:40:00,403.09,403.63,402.89,403.34,19800.0,397.9591,398.4922,397.7616,398.2059,19800.0
2025-01-15 12:50:00,403.34,403.37,403.0,403.01,19025.0,398.2059,398.2355,397.8702,397.8801,19025.0
2025-01-15 13:00:00,403.02,403.89,402.91,403.24,24309.0,397.89,398.7489,397.7814,398.1072,24309.0
2025-01-15 13:10:00,403.25,403.91,403.13,403.91,26944.0,398.1171,398.7687,397.9986,398.7687,26944.0
2025-01-15 13:20:00,404.0,404.16,403.79,403.98,31293.0,398.8575,399.0155,398.6502,398.8378,31293.0
2025-01-15 13:30:00,404.05,404.28,403.42,403.61,34327.0,398.9069,399.1339,398.2849,398.4725,34327.0
2025-01-15 13:40:00,403.61,403.87,403.3,403.41,22613.0,398.4725,398.7292,398.1664,398.275,22613.0
2025-01-15 13:50:00,403.54,404.16,403.53,403.86,23318.0,398.4034,399.0155,398.3935,398.7193,23318.0
2025-01-15 14:00:00,403.97,404.25,403.62,403.76,39032.0,398.8279,399.1043,398.4823,398.6206,39032.0
2025-01-15 14:10:00,403.76,404.08,403.63,404.0,23734.0,398.6206,398.9365,398.4922,398.8575,23734.0
2025-01-15 14:20:00,403.98,404.36,403.81,404.34,27513.0,398.8378,399.2129,398.6699,399.1932,27513.0
2025-01-15 14:30:00,404.34,405.25,404.31,405.11,38725.0,399.1932,400.0916,399.1636,399.9534,38725.0
2025-01-15 14:40:00,405.2,405.52,404.73,405.52,23540.0,400.0422,400.3582,399.5782,400.3582,23540.0
2025-01-15 14:50:00,405.44,406.5,405.39,406.48,40359.0,400.2792,401.3257,400.2298,401.3059,40359.0
2025-01-15 15:00:00,406.39,406.74,406.18,406.47,30782.0,401.2171,401.5626,401.0098,401.2961,30782.0
2025-01-15 15:10:00,406.47,406.76,406.13,406.21,28176.0,401.2961,401.5824,400.9604,401.0394,28176.0
2025-01-15 15:20:00,406.13,406.94,406.12,406.58,39381.0,400.9604,401.7601,400.9505,401.4047,39381.0
2025-01-15 15:30:00,406.5,406.65,406.15,406.58,50292.0,401.3257,401.4738,400.9801,401.4047,50292.0
2025-01-15 15:40:00,406.63,407.19,406.23,406.29,81475.0,401.454,402.0069,401.0591,401.1184,81475.0
2025-01-15 15:50:00,406.31,406.81,405.56,405.93,256166.0,401.1381,401.6317,400.3976,400.7629,256166.0
2025-01-16 09:30:00,406.27,407.5,405.58,406.66,74013.0,401.0986,402.313,400.4174,401.4836,74013.0
2025-01-16 09:40:00,406.99,408.0,406.41,407.44,29179.0,401.8094,402.8066,401.2368,402.2537,29179.0
2025-01-16 09:50:00,407.44,407.45,404.7,404.9,28333.0,402.2537,402.2636,399.5486,399.7461,28333.0
2025-01-16 10:00:00,404.89,405.38,403.91,405.35,24918.0,399.7362,400.2199,398.7687,400.1903,24918.0
2025-01-16 10:10:00,405.24,406.0,405.0,405.71,19791.0,400.0817,400.832,399.8448,400.5457,19791.0
2025-01-16 10:20:00,405.77,406.8,405.56,406.65,20056.0,400.605,401.6219,400.3976,401.4738,20056.0
2025-01-16 10:30:00,406.5,407.52,406.35,407.5,22567.0,401.3257,402.3327,401.1776,402.313,22567.0
2025-01-16 10:40:00,407.34,408.03,407.18,407.43,35154.0,402.155,402.8362,401.997,402.2438,35154.0
2025-01-16 10:50:00,407.75,408.24,407.64,408.06,15661.0,402.5598,403.0435,402.4512,402.8658,15661.0
2025-01-16 11:00:00,408.06,408.24,407.5,407.52,31629.0,402.8658,403.0435,402.313,402.3327,31629.0
2025-01-16 11:10:00,407.49,407.94,407.12,407.61,42460.0,402.3031,402.7474,401.9378,402.4216,42460.0
2025-01-16 11:20:00,407.61,408.05,407.16,407.88,17116.0,402.4216,402.856,401.9773,402.6881,17116.0
2025-01-16 11:30:00,407.88,408.22,407.43,407.97,25193.0,402.6881,403.0238,402.2438,402.777,25193.0
2025-01-16 11:40:00,407.92,408.01,407.54,407.98,39881.0,402.7276,402.8165,402.3524,402.7868,39881.0
2025-01-16 11:50:00,407.99,408.43,407.91,408.38,17242.0,402.7967,403.2311,402.7177,403.1818,17242.0
2025-01-16 12:00:00,408.45,408.99,408.2,408.99,18762.0,403.2509,403.784,403.004,403.784,18762.0
2025-01-16 12:10:00,408.82,409.49,408.82,409.06,14109.0,403.6162,404.2776,403.6162,403.8531,14109.0
2025-01-16 12:20:00,409.25,409.26,408.79,409.16,15182.0,404.0407,404.0506,403.5865,403.9518,15182.0
2025-01-16 12:30:00,409.06,409.18,408.3,408.46,13926.0,403.8531,403.9716,403.1028,403.2607,13926.0
2025-01-16 12:40:00,408.46,408.66,408.19,408.3,10151.0,403.2607,403.4582,402.9942,403.1028,10151.0
2025-01-16 12:50:00,408.3,408.51,408.08,408.34,17136.0,403.1028,403.3101,402.8856,403.1423,17136.0
2025-01-16 13:00:00,408.25,408.75,408.06,408.5,11566.0,403.0534,403.547,402.8658,403.3002,11566.0
2025-01-16 13:10:00,408.43,408.57,408.23,408.42,12313.0,403.2311,403.3693,403.0337,403.2212,12313.0
2025-01-16 13:20:00,408.41,408.65,408.08,408.08,10209.0,403.2114,403.4483,402.8856,402.8856,10209.0
2025-01-16 13:30:00,408.18,408.31,407.71,408.26,21733.0,402.9843,403.1126,402.5203,403.0633,21733.0
2025-01-16 13:40:00,408.25,408.26,407.69,407.87,17951.0,403.0534,403.0633,402.5005,402.6782,17951.0
2025-01-16 13:50:00,407.85,408.37,407.75,408.06,17528.0,402.6585,403.1719,402.5598,402.8658,17528.0
2025-01-16 14:00:00,407.95,408.84,407.82,408.83,23813.0,402.7572,403.6359,402.6289,403.626,23813.0
2025-01-16 14:10:00,408.83,409.09,408.66,408.94,31834.0,403.626,403.8827,403.4582,403.7346,31834.0
2025-01-16 14:20:00,409.07,409.44,408.73,409.21,21127.0,403.863,404.2283,403.5273,404.0012,21127.0
2025-01-16 14:30:00,409.07,409.2,408.78,409.07,21427.0,403.863,403.9913,403.5767,403.863,21427.0
2025-01-16 14:40:00,408.92,409.08,408.76,408.99,18795.0,403.7149,403.8728,403.5569,403.784,18795.0
2025-01-16 14:50:00,408.99,409.39,408.94,409.13,20731.0,403.784,404.1789,403.7346,403.9222,20731.0
2025-01-16 15:00:00,409.06,409.35,408.96,409.17,22708.0,403.8531,404.1394,403.7544,403.9617,22708.0
2025-01-16 15:10:00,409.17,409.33,408.72,408.85,23407.0,403.9617,404.1197,403.5174,403.6458,23407.0
2025-01-16 15:20:00,408.8,409.19,408.64,408.93,35888.0,403.5964,403.9814,403.4384,403.7248,35888.0
2025-01-16 15:30:00,409.05,409.5,409.04,409.36,30215.0,403.8432,404.2875,403.8334,404.1493,30215.0
2025-01-16 15:40:00,409.36,409.8,409.15,409.75,71793.0,404.1493,404.5837,403.942,404.5343,71793.0
2025-01-16 15:50:00,409.71,410.11,409.06,409.43,144366.0,404.4948,404.8897,403.8531,404.2184,144366.0
2025-01-17 09:30:00,413.49,414.45,410.0,410.2,730359.0,408.2267,409.1745,404.7811,404.9786,730359.0
2025-01-17 09:40:00,410.25,411.01,408.86,409.46,55207.0,405.028,405.7783,403.6556,404.248,55207.0
2025-01-17 09:50:00,409.31,410.21,409.0,410.21,25737.0,404.0999,404.9885,403.7939,404.9885,25737.0
2025-01-17 10:00:00,410.24,410.51,409.64,410.08,32278.0,405.0181,405.2846,404.4257,404.8601,32278.0
2025-01-17 10:10:00,409.97,410.38,409.43,409.67,25030.0,404.7515,405.1563,404.2184,404.4553,25030.0
2025-01-17 10:20:00,409.45,409.79,408.79,409.35,54287.0,404.2381,404.5738,403.5865,404.1394,54287.0
2025-01-17 10:30:00,409.51,409.61,408.53,409.15,29732.0,404.2974,404.3961,403.3298,403.942,29732.0
2025-01-17 10:40:00,409.17,410.95,409.1,410.95,41882.0,403.9617,405.719,403.8926,405.719,41882.0
2025-01-17 10:50:00,410.9,411.3,410.66,410.71,25670.0,405.6697,406.0646,405.4327,405.4821,25670.0
2025-01-17 11:00:00,410.82,411.26,410.24,410.89,18987.0,405.5907,406.0251,405.0181,405.6598,18987.0
2025-01-17 11:10:00,410.73,411.46,410.21,411.15,25677.0,405.5018,406.2225,404.9885,405.9165,25677.0
2025-01-17 11:20:00,411.3,411.77,411.05,411.14,21109.0,406.0646,406.5286,405.8178,405.9066,21109.0
2025-01-17 11:30:00,411.23,411.7,410.83,411.65,45561.0,405.9955,406.4595,405.6006,406.4101,45561.0
2025-01-17 11:40:00,411.75,412.17,411.61,412.02,23671.0,406.5089,406.9235,406.3706,406.7754,23671.0
2025-01-17 11:50:00,411.98,412.18,411.54,411.74,22873.0,406.7359,406.9334,406.3015,406.499,22873.0
2025-01-17 12:00:00,411.65,411.68,410.82,410.98,27157.0,406.4101,406.4397,405.5907,405.7487,27157.0
2025-01-17 12:10:00,410.96,411.42,410.95,411.29,13517.0,405.7289,406.1831,405.719,406.0547,13517.0
2025-01-17 12:20:00,411.2,411.3,410.85,410.94,15573.0,405.9659,406.0646,405.6203,405.7092,15573.0
2025-01-17 12:30:00,410.89,411.34,410.87,411.27,15435.0,405.6598,406.1041,405.6401,406.035,15435.0
2025-01-17 12:40:00,411.27,411.43,410.83,411.07,23258.0,406.035,406.1929,405.6006,405.8375,23258.0
2025-01-17 12:50:00,411.02,411.11,410.37,410.69,24464.0,405.7881,405.877,405.1464,405.4623,24464.0
2025-01-17 13:00:00,410.59,410.76,410.39,410.65,21044.0,405.3636,405.5315,405.1662,405.4229,21044.0
2025-01-17 13:10:00,410.65,410.77,410.43,410.6,7973.0,405.4229,405.5413,405.2057,405.3735,7973.0
2025-01-17 13:20:00,410.65,410.77,410.46,410.5,13284.0,405.4229,405.5413,405.2353,405.2748,13284.0
2025-01-17 13:30:00,410.44,410.62,410.0,410.22,25849.0,405.2155,405.3932,404.7811,404.9983,25849.0
2025-01-17 13:40:00,410.08,410.55,410.03,410.5,16427.0,404.8601,405.3241,404.8108,405.2748,16427.0
2025-01-17 13:50:00,410.39,410.39,409.7,409.93,8816.0,405.1662,405.1662,404.485,404.712,8816.0
2025-01-17 14:00:00,409.94,410.32,409.68,409.83,15838.0,404.7219,405.0971,404.4652,404.6133,15838.0
2025-01-17 14:10:00,409.8,409.81,408.95,409.14,27627.0,404.5837,404.5936,403.7445,403.9321,27627.0
2025-01-17 14:20:00,409.04,409.91,409.04,409.85,19533.0,403.8334,404.6923,403.8334,404.633,19533.0
2025-01-17 14:30:00,409.86,409.86,409.5,409.5,14659.0,404.6429,404.6429,404.2875,404.2875,14659.0
2025-01-17 14:40:00,409.44,409.95,409.44,409.7,18922.0,404.2283,404.7318,404.2283,404.485,18922.0
2025-01-17 14:50:00,409.81,409.81,409.33,409.53,18260.0,404.5936,404.5936,404.1197,404.3171,18260.0
2025-01-17 15:00:00,409.41,409.43,408.85,409.43,22523.0,404.1986,404.2184,403.6458,404.2184,22523.0
2025-01-17 15:10:00,409.45,409.91,409.26,409.9,19990.0,404.2381,404.6923,404.0506,404.6824,19990.0
2025-01-17 15:20:00,409.77,410.0,409.53,409.53,28049.0,404.5541,404.7811,404.3171,404.3171,28049.0
2025-01-17 15:30:00,409.56,410.09,409.52,409.8,23045.0,404.3467,404.87,404.3072,404.5837,23045.0
2025-01-17 15:40:00,409.77,409.88,409.52,409.67,29382.0,404.5541,404.6627,404.3072,404.4553,29382.0
2025-01-17 15:50:00,409.69,410.14,409.24,409.38,145925.0,404.4751,404.9194,404.0308,404.169,145925.0
2025-01-21 09:30:00,413.0,415.93,413.0,415.12,125829.0,407.7429,410.6357,407.7429,409.836,125829.0
2025-01-21 09:40:00,415.31,417.83,415.31,416.42,53354.0,410.0235,412.5115,410.0235,411.1194,53354.0
2025-01-21 09:50:00,416.65,417.19,415.43,416.46,39195.0,411.3465,411.8796,410.142,411.1589,39195.0
2025-01-21 10:00:00,416.43,418.44,416.41,418.18,42993.0,411.1293,413.1137,411.1095,412.857,42993.0
2025-01-21 10:10:00,418.29,418.81,417.56,418.22,44125.0,412.9656,413.479,412.2449,412.8965,44125.0
2025-01-21 10:20:00,418.24,418.83,417.83,418.79,39656.0,412.9162,413.4987,412.5115,413.4592,39656.0
2025-01-21 10:30:00,418.8,418.9,418.09,418.74,35534.0,413.4691,413.5678,412.7682,413.4099,35534.0
2025-01-21 10:40:00,418.75,419.4,418.53,419.22,47223.0,413.4198,414.0615,413.2026,413.8838,47223.0
2025-01-21 10:50:00,419.32,420.22,418.65,419.97,38607.0,413.9825,414.871,413.321,414.6242,38607.0
2025-01-21 11:00:00,420.04,420.13,419.26,419.53,25343.0,414.6933,414.7822,413.9233,414.1898,25343.0
2025-01-21 11:10:00,419.54,419.82,419.08,419.5,16790.0,414.1997,414.4761,413.7456,414.1602,16790.0
2025-01-21 11:20:00,419.55,419.82,419.2,419.51,28028.0,414.2096,414.4761,413.864,414.1701,28028.0
2025-01-21 11:30:00,419.37,419.78,418.74,418.88,19582.0,414.0319,414.4366,413.4099,413.5481,19582.0
2025-01-21 11:40:00,418.78,418.78,417.91,417.96,25362.0,413.4494,413.4494,412.5904,412.6398,25362.0
2025-01-21 11:50:00,417.96,418.44,417.83,418.25,16318.0,412.6398,413.1137,412.5115,412.9261,16318.0
2025-01-21 12:00:00,418.12,418.49,417.54,417.71,15888.0,412.7978,413.1631,412.2252,412.393,15888.0
2025-01-21 12:10:00,417.81,418.59,417.67,418.31,19598.0,412.4917,413.2618,412.3535,412.9854,19598.0
2025-01-21 12:20:00,418.45,418.84,418.15,418.6,15297.0,413.1236,413.5086,412.8274,413.2717,15297.0
2025-01-21 12:30:00,418.61,419.17,418.47,418.51,25039.0,413.2815,413.8344,413.1433,413.1828,25039.0
2025-01-21 12:40:00,418.66,419.03,418.45,418.72,24641.0,413.3309,413.6962,413.1236,413.3901,24641.0
2025-01-21 12:50:00,418.64,418.79,418.16,418.33,26876.0,413.3112,413.4592,412.8373,413.0051,26876.0
2025-01-21 13:00:00,418.4,418.4,417.43,417.82,33338.0,413.0742,413.0742,412.1166,412.5016,33338.0
2025-01-21 13:10:00,417.73,417.73,416.68,417.14,19295.0,412.4127,412.4127,411.3761,411.8302,19295.0
2025-01-21 13:20:00,417.12,417.43,416.92,417.38,21587.0,411.8105,412.1166,411.613,412.0672,21587.0
2025-01-21 13:30:00,417.32,417.32,416.81,417.02,17543.0,412.008,412.008,411.5044,411.7118,17543.0
2025-01-21 13:40:00,416.88,417.45,416.5,416.73,10825.0,411.5736,412.1363,411.1984,411.4255,10825.0
2025-01-21 13:50:00,416.63,417.4,416.63,417.3,11451.0,411.3267,412.0869,411.3267,411.9882,11451.0
2025-01-21 14:00:00,417.29,417.29,416.46,417.02,19851.0,411.9783,411.9783,411.1589,411.7118,19851.0
2025-01-21 14:10:00,417.1,417.43,417.0,417.17,16729.0,411.7908,412.1166,411.692,411.8599,16729.0
2025-01-21 14:20:00,417.17,417.56,417.04,417.21,17008.0,411.8599,412.2449,411.7315,411.8994,17008.0
2025-01-21 14:30:00,417.22,417.28,416.76,416.93,11390.0,411.9092,411.9685,411.4551,411.6229,11390.0
2025-01-21 14:40:00,416.92,417.45,416.89,417.25,15400.0,411.613,412.1363,411.5834,411.9388,15400.0
2025-01-21 14:50:00,417.13,417.57,417.13,417.47,10180.0,411.8204,412.2548,411.8204,412.156,10180.0
2025-01-21 15:00:00,417.42,417.72,417.19,417.55,23951.0,412.1067,412.4029,411.8796,412.235,23951.0
2025-01-21 15:10:00,417.66,418.07,417.25,417.92,33701.0,412.3436,412.7484,411.9388,412.6003,33701.0
2025-01-21 15:20:00,417.96,418.13,417.81,418.11,23074.0,412.6398,412.8076,412.4917,412.7879,23074.0
2025-01-21 15:30:00,418.06,418.25,417.81,418.18,36450.0,412.7385,412.9261,412.4917,412.857,36450.0
2025-01-21 15:40:00,418.24,418.78,418.12,418.69,45470.0,412.9162,413.4494,412.7978,413.3605,45470.0
2025-01-21 15:50:00,418.69,418.88,418.22,418.53,159034.0,413.3605,413.5481,412.8965,413.2026,159034.0
2025-01-22 09:30:00,417.55,417.55,415.03,415.23,108190.0,412.235,412.235,409.7471,409.9446,108190.0
2025-01-22 09:40:00,415.44,415.74,413.52,413.52,38746.0,410.1519,410.4481,408.2563,408.2563,38746.0
2025-01-22 09:50:00,413.4,413.56,411.78,413.33,87234.0,408.1379,408.2958,406.5385,408.0687,87234.0
2025-01-22 10:00:00,413.52,414.28,412.31,413.94,67794.0,408.2563,409.0067,407.0617,408.671,67794.0
2025-01-22 10:10:00,413.97,414.3,413.04,413.45,51366.0,408.7006,409.0264,407.7824,408.1872,51366.0
2025-01-22 10:20:00,413.46,414.08,413.09,413.27,61193.0,408.1971,408.8092,407.8318,408.0095,61193.0
2025-01-22 10:30:00,413.25,413.5,412.41,413.35,52092.0,407.9898,408.2366,407.1605,408.0885,52092.0
2025-01-22 10:40:00,413.25,413.8,412.5,412.72,31350.0,407.9898,408.5328,407.2493,407.4665,31350.0
2025-01-22 10:50:00,412.79,413.75,412.79,413.09,25552.0,407.5356,408.4834,407.5356,407.8318,25552.0
2025-01-22 11:00:00,413.25,413.39,411.99,412.81,28233.0,407.9898,408.128,406.7458,407.5554,28233.0
2025-01-22 11:10:00,412.92,413.13,412.09,412.42,32511.0,407.664,407.8713,406.8445,407.1703,32511.0
2025-01-22 11:20:00,412.59,412.59,411.62,411.62,33358.0,407.3382,407.3382,406.3805,406.3805,33358.0
2025-01-22 11:30:00,411.62,412.3,411.51,411.99,41893.0,406.3805,407.0519,406.2719,406.7458,41893.0
2025-01-22 11:40:00,411.85,411.85,410.73,411.23,30598.0,406.6076,406.6076,405.5018,405.9955,30598.0
2025-01-22 11:50:00,411.3,412.0,411.18,411.86,27953.0,406.0646,406.7557,405.9461,406.6175,27953.0
2025-01-22 12:00:00,411.86,412.0,411.28,411.76,32751.0,406.6175,406.7557,406.0448,406.5187,32751.0
2025-01-22 12:10:00,411.77,412.0,411.45,411.65,21016.0,406.5286,406.7557,406.2127,406.4101,21016.0
2025-01-22 12:20:00,411.64,411.91,411.14,411.25,24277.0,406.4003,406.6668,405.9066,406.0152,24277.0
2025-01-22 12:30:00,411.35,411.77,411.09,411.77,25804.0,406.1139,406.5286,405.8573,406.5286,25804.0
2025-01-22 12:40:00,411.7,411.77,411.0,411.09,19758.0,406.4595,406.5286,405.7684,405.8573,19758.0
2025-01-22 12:50:00,411.09,411.18,410.2,410.29,38950.0,405.8573,405.9461,404.9786,405.0674,38950.0
2025-01-22 13:00:00,410.31,410.69,410.22,410.69,22620.0,405.0872,405.4623,404.9983,405.4623,22620.0
2025-01-22 13:10:00,410.69,411.4,410.45,411.32,19953.0,405.4623,406.1633,405.2254,406.0843,19953.0
2025-01-22 13:20:00,411.3,411.45,410.59,410.84,18372.0,406.0646,406.2127,405.3636,405.6104,18372.0
2025-01-22 13:30:00,410.83,411.19,410.25,410.39,50101.0,405.6006,405.956,405.028,405.1662,50101.0
2025-01-22 13:40:00,410.37,410.73,410.12,410.4,37385.0,405.1464,405.5018,404.8996,405.176,37385.0
2025-01-22 13:50:00,410.4,410.68,409.5,409.86,47261.0,405.176,405.4525,404.2875,404.6429,47261.0
2025-01-22 14:00:00,409.75,409.78,409.33,409.51,17291.0,404.5343,404.5639,404.1197,404.2974,17291.0
2025-01-22 14:10:00,409.51,410.09,409.44,410.05,12683.0,404.2974,404.87,404.2283,404.8305,12683.0
2025-01-22 14:20:00,410.23,410.23,409.8,409.8,22824.0,405.0082,405.0082,404.5837,404.5837,22824.0
2025-01-22 14:30:00,409.84,410.11,409.7,410.04,35423.0,404.6232,404.8897,404.485,404.8206,35423.0
2025-01-22 14:40:00,410.0,410.28,409.92,410.24,14493.0,404.7811,405.0576,404.7022,405.0181,14493.0
2025-01-22 14:50:00,410.24,410.33,410.04,410.27,16829.0,405.0181,405.1069,404.8206,405.0477,16829.0
2025-01-22 15:00:00,410.17,410.71,410.16,410.49,15494.0,404.949,405.4821,404.9391,405.2649,15494.0
2025-01-22 15:10:00,410.5,410.59,410.01,410.48,29670.0,405.2748,405.3636,404.791,405.255,29670.0
2025-01-22 15:20:00,410.41,410.48,410.0,410.27,13243.0,405.1859,405.255,404.7811,405.0477,13243.0
2025-01-22 15:30:00,410.27,410.94,410.25,410.66,45723.0,405.0477,405.7092,405.028,405.4327,45723.0
2025-01-22 15:40:00,410.65,410.69,410.14,410.16,50349.0,405.4229,405.4623,404.9194,404.9391,50349.0
2025-01-22 15:50:00,410.17,410.39,409.35,410.06,276091.0,404.949,405.1662,404.1394,404.8404,276091.0
2025-01-23 09:30:00,411.57,411.57,408.75,409.79,215484.0,406.3311,406.3311,403.547,404.5738,215484.0
2025-01-23 09:40:00,409.7,411.38,409.5,410.49,69085.0,404.485,406.1436,404.2875,405.2649,69085.0
2025-01-23 09:50:00,410.29,410.95,410.01,410.5,28718.0,405.0674,405.719,404.791,405.2748,28718.0
2025-01-23 10:00:00,410.53,410.91,410.19,410.91,29828.0,405.3044,405.6795,404.9687,405.6795,29828.0
2025-01-23 10:10:00,410.7,410.85,410.11,410.71,27350.0,405.4722,405.6203,404.8897,405.4821,27350.0
2025-01-23 10:20:00,410.75,411.05,409.95,410.01,37243.0,405.5216,405.8178,404.7318,404.791,37243.0
2025-01-23 10:30:00,410.04,411.05,409.97,410.44,65219.0,404.8206,405.8178,404.7515,405.2155,65219.0
2025-01-23 10:40:00,410.29,411.22,410.2,411.12,22869.0,405.0674,405.9856,404.9786,405.8869,22869.0
2025-01-23 10:50:00,411.12,411.96,411.12,411.42,87521.0,405.8869,406.7162,405.8869,406.1831,87521.0
2025-01-23 11:00:00,411.37,412.65,411.36,411.59,26307.0,406.1337,407.3974,406.1238,406.3509,26307.0
2025-01-23 11:10:00,411.6,412.39,411.45,412.03,39500.0,406.3608,407.1407,406.2127,406.7853,39500.0
2025-01-23 11:20:00,412.01,412.63,411.89,412.08,70662.0,406.7655,407.3777,406.6471,406.8347,70662.0
2025-01-23 11:30:00,412.06,412.29,411.76,411.89,33161.0,406.8149,407.042,406.5187,406.6471,33161.0
2025-01-23 11:40:00,411.89,413.07,411.82,412.8,50191.0,406.6471,407.8121,406.578,407.5455,50191.0
2025-01-23 11:50:00,412.97,412.97,412.01,412.07,31019.0,407.7133,407.7133,406.7655,406.8248,31019.0
2025-01-23 12:00:00,412.08,412.8,411.98,412.38,62168.0,406.8347,407.5455,406.7359,407.1308,62168.0
2025-01-23 12:10:00,412.35,412.77,412.28,412.5,35849.0,407.1012,407.5159,407.0321,407.2493,35849.0
2025-01-23 12:20:00,412.49,412.68,412.47,412.47,24957.0,407.2394,407.427,407.2197,407.2197,24957.0
2025-01-23 12:30:00,412.47,413.07,412.47,412.67,34301.0,407.2197,407.8121,407.2197,407.4171,34301.0
2025-01-23 12:40:00,412.79,413.46,412.56,413.03,104827.0,407.5356,408.1971,407.3085,407.7726,104827.0
2025-01-23 12:50:00,413.13,413.14,412.59,412.83,71123.0,407.8713,407.8812,407.3382,407.5751,71123.0
2025-01-23 13:00:00,412.95,413.18,412.7,413.03,30917.0,407.6936,407.9207,407.4468,407.7726,30917.0
2025-01-23 13:10:00,413.13,413.45,412.94,413.0,38089.0,407.8713,408.1872,407.6837,407.7429,38089.0
2025-01-23 13:20:00,413.04,413.14,412.61,412.67,20791.0,407.7824,407.8812,407.3579,407.4171,20791.0
2025-01-23 13:30:00,412.72,412.95,412.56,412.56,24475.0,407.4665,407.6936,407.3085,407.3085,24475.0
2025-01-23 13:40:00,412.65,413.0,412.51,413.0,18470.0,407.3974,407.7429,407.2592,407.7429,18470.0
2025-01-23 13:50:00,412.92,413.11,412.7,413.0,39888.0,407.664,407.8515,407.4468,407.7429,39888.0
2025-01-23 14:00:00,412.9,413.0,412.58,412.8,29932.0,407.6442,407.7429,407.3283,407.5455,29932.0
2025-01-23 14:10:00,412.83,413.15,412.73,413.14,30531.0,407.5751,407.891,407.4764,407.8812,30531.0
2025-01-23 14:20:00,413.1,413.28,412.98,413.11,37506.0,407.8417,408.0194,407.7232,407.8515,37506.0
2025-01-23 14:30:00,413.12,413.5,412.91,413.0,50098.0,407.8614,408.2366,407.6541,407.7429,50098.0
2025-01-23 14:40:00,412.98,413.71,412.91,413.41,58279.0,407.7232,408.4439,407.6541,408.1477,58279.0
2025-01-23 14:50:00,413.37,414.13,413.1,413.57,36260.0,408.1082,408.8586,407.8417,408.3057,36260.0
2025-01-23 15:00:00,413.66,413.67,413.24,413.5,20866.0,408.3945,408.4044,407.9799,408.2366,20866.0
2025-01-23 15:10:00,413.5,413.63,413.31,413.44,23075.0,408.2366,408.3649,408.049,408.1773,23075.0
2025-01-23 15:20:00,413.48,413.73,413.23,413.4,34579.0,408.2168,408.4637,407.97,408.1379,34579.0
2025-01-23 15:30:00,413.35,413.43,413.0,413.23,64208.0,408.0885,408.1675,407.7429,407.97,64208.0
2025-01-23 15:40:00,413.2,413.69,413.09,413.42,90118.0,407.9404,408.4242,407.8318,408.1576,90118.0
2025-01-23 15:50:00,413.5,414.69,413.41,414.39,271462.0,408.2366,409.4114,408.1477,409.1153,271462.0
2025-01-24 09:30:00,414.09,414.09,412.19,412.39,80315.0,408.8191,408.8191,406.9433,407.1407,80315.0
2025-01-24 09:40:00,412.53,412.75,411.26,411.27,32664.0,407.2789,407.4961,406.0251,406.035,32664.0
2025-01-24 09:50:00,411.37,412.08,410.75,411.97,32146.0,406.1337,406.8347,405.5216,406.7261,32146.0
2025-01-24 10:00:00,412.18,413.58,411.95,413.47,28767.0,406.9334,408.3156,406.7063,408.207,28767.0
2025-01-24 10:10:00,413.49,414.89,413.44,414.14,36652.0,408.2267,409.6089,408.1773,408.8684,36652.0
2025-01-24 10:20:00,414.12,414.38,413.72,413.94,20210.0,408.8487,409.1054,408.4538,408.671,20210.0
2025-01-24 10:30:00,413.82,413.85,413.34,413.34,16985.0,408.5525,408.5821,408.0786,408.0786,16985.0
2025-01-24 10:40:00,413.28,413.72,413.13,413.71,13740.0,408.0194,408.4538,407.8713,408.4439,13740.0
2025-01-24 10:50:00,413.72,413.82,413.45,413.57,15557.0,408.4538,408.5525,408.1872,408.3057,15557.0
2025-01-24 11:00:00,413.53,413.82,413.31,413.4,13621.0,408.2662,408.5525,408.049,408.1379,13621.0
2025-01-24 11:10:00,413.42,413.98,413.27,413.93,12118.0,408.1576,408.7105,408.0095,408.6611,12118.0
2025-01-24 11:20:00,413.93,414.55,413.74,414.52,12438.0,408.6611,409.2732,408.4735,409.2436,12438.0
2025-01-24 11:30:00,414.47,414.65,414.36,414.42,14134.0,409.1942,409.3719,409.0856,409.1449,14134.0
2025-01-24 11:40:00,414.42,414.75,414.23,414.74,16510.0,409.1449,409.4707,408.9573,409.4608,16510.0
2025-01-24 11:50:00,414.67,415.0,414.59,414.59,40434.0,409.3917,409.7175,409.3127,409.3127,40434.0
2025-01-24 12:00:00,414.6,415.0,414.26,414.79,12094.0,409.3226,409.7175,408.9869,409.5102,12094.0
2025-01-24 12:10:00,414.83,414.99,414.52,414.62,14834.0,409.5497,409.7076,409.2436,409.3423,14834.0
2025-01-24 12:20:00,414.63,415.01,414.57,414.57,47812.0,409.3522,409.7274,409.293,409.293,47812.0
2025-01-24 12:30:00,414.52,415.0,414.37,414.96,10123.0,409.2436,409.7175,409.0955,409.678,10123.0
2025-01-24 12:40:00,414.95,415.0,414.56,414.69,10159.0,409.6681,409.7175,409.2831,409.4114,10159.0
2025-01-24 12:50:00,414.79,414.8,414.15,414.15,16581.0,409.5102,409.52,408.8783,408.8783,16581.0
2025-01-24 13:00:00,414.42,414.63,414.29,414.32,10364.0,409.1449,409.3522,409.0165,409.0461,10364.0
2025-01-24 13:10:00,414.26,414.32,413.73,413.87,17325.0,408.9869,409.0461,408.4637,408.6019,17325.0
2025-01-24 13:20:00,413.89,414.58,413.88,414.31,23156.0,408.6216,409.3028,408.6117,409.0363,23156.0
2025-01-24 13:30:00,414.32,414.57,414.23,414.57,9906.0,409.0461,409.293,408.9573,409.293,9906.0
2025-01-24 13:40:00,414.53,414.81,414.25,414.78,26249.0,409.2535,409.5299,408.977,409.5003,26249.0
2025-01-24 13:50:00,414.66,415.0,414.21,414.21,16929.0,409.3818,409.7175,408.9375,408.9375,16929.0
2025-01-24 14:00:00,414.42,414.42,413.68,413.86,28672.0,409.1449,409.1449,408.4143,408.592,28672.0
2025-01-24 14:10:00,413.98,413.98,413.4,413.57,13942.0,408.7105,408.7105,408.1379,408.3057,13942.0
2025-01-24 14:20:00,413.55,414.35,413.55,414.02,9966.0,408.2859,409.0758,408.2859,408.75,9966.0
2025-01-24 14:30:00,414.22,414.35,413.97,414.05,9691.0,408.9474,409.0758,408.7006,408.7796,9691.0
2025-01-24 14:40:00,414.06,414.33,414.01,414.13,10668.0,408.7895,409.056,408.7401,408.8586,10668.0
2025-01-24 14:50:00,414.14,414.29,413.9,413.95,10248.0,408.8684,409.0165,408.6315,408.6809,10248.0
2025-01-24 15:00:00,413.95,414.44,413.94,413.94,22146.0,408.6809,409.1646,408.671,408.671,22146.0
2025-01-24 15:10:00,413.93,414.53,413.91,414.4,15091.0,408.6611,409.2535,408.6414,409.1251,15091.0
2025-01-24 15:20:00,414.37,414.43,413.96,414.14,14143.0,409.0955,409.1547,408.6907,408.8684,14143.0
2025-01-24 15:30:00,414.23,414.23,413.54,413.69,22751.0,408.9573,408.9573,408.2761,408.4242,22751.0
2025-01-24 15:40:00,413.71,414.03,413.66,413.83,30845.0,408.4439,408.7598,408.3945,408.5624,30845.0
2025-01-24 15:50:00,413.86,415.0,413.77,414.42,189031.0,408.592,409.7175,408.5031,409.1449,189031.0
2025-01-27 09:30:00,414.9,417.0,414.0,416.84,137930.0,409.6188,411.692,408.7302,411.5341,137930.0
2025-01-27 09:40:00,416.68,418.37,416.37,418.25,93657.0,411.3761,413.0446,411.07,412.9261,93657.0
2025-01-27 09:50:00,418.16,419.34,418.01,419.27,96620.0,412.8373,414.0022,412.6892,413.9331,96620.0
2025-01-27 10:00:00,419.09,419.27,417.58,417.8,60568.0,413.7554,413.9331,412.2646,412.4818,60568.0
2025-01-27 10:10:00,417.81,419.25,417.5,419.25,62805.0,412.4917,413.9134,412.1857,413.9134,62805.0
2025-01-27 10:20:00,418.99,419.83,418.7,419.24,34680.0,413.6567,414.486,413.3704,413.9035,34680.0
2025-01-27 10:30:00,419.22,419.31,418.61,419.16,20296.0,413.8838,413.9726,413.2815,413.8245,20296.0
2025-01-27 10:40:00,419.16,419.32,418.15,418.16,52790.0,413.8245,413.9825,412.8274,412.8373,52790.0
2025-01-27 10:50:00,418.15,418.68,417.67,418.2,38857.0,412.8274,413.3506,412.3535,412.8768,38857.0
2025-01-27 11:00:00,418.48,418.84,417.95,418.46,24735.0,413.1532,413.5086,412.6299,413.1334,24735.0
2025-01-27 11:10:00,418.5,419.31,418.5,419.06,50274.0,413.1729,413.9726,413.1729,413.7258,50274.0
2025-01-27 11:20:00,419.23,419.93,419.02,419.18,38657.0,413.8936,414.5847,413.6863,413.8443,38657.0
2025-01-27 11:30:00,419.22,420.01,418.93,419.6,56461.0,413.8838,414.6637,413.5975,414.2589,56461.0
2025-01-27 11:40:00,419.73,419.98,419.45,419.77,12774.0,414.3873,414.6341,414.1108,414.4268,12774.0
2025-01-27 11:50:00,419.64,420.6,419.01,420.34,61325.0,414.2984,415.2462,413.6764,414.9895,61325.0
2025-01-27 12:00:00,420.26,420.58,420.0,420.35,24709.0,414.9105,415.2265,414.6538,414.9994,24709.0
2025-01-27 12:10:00,420.35,420.96,420.34,420.39,26004.0,414.9994,415.6016,414.9895,415.0389,26004.0
2025-01-27 12:20:00,420.69,423.7,420.57,423.67,100120.0,415.3351,418.3067,415.2166,418.2771,100120.0
2025-01-27 12:30:00,423.56,423.7,422.35,422.88,109360.0,418.1685,418.3067,416.9739,417.4972,109360.0
2025-01-27 12:40:00,422.8,423.46,422.71,422.75,34465.0,417.4182,418.0698,417.3293,417.3688,34465.0
2025-01-27 12:50:00,422.75,424.0,422.71,423.49,43618.0,417.3688,418.6029,417.3293,418.0994,43618.0
2025-01-27 13:00:00,423.26,423.46,422.64,422.98,31913.0,417.8723,418.0698,417.2602,417.5959,31913.0
2025-01-27 13:10:00,422.95,423.09,422.6,422.83,30674.0,417.5663,417.7045,417.2207,417.4478,30674.0
2025-01-27 13:20:00,422.75,423.09,422.5,422.58,22668.0,417.3688,417.7045,417.122,417.201,22668.0
2025-01-27 13:30:00,422.65,423.83,422.62,423.56,31836.0,417.2701,418.4351,417.2405,418.1685,31836.0
2025-01-27 13:40:00,423.5,424.15,423.5,423.9,28945.0,418.1093,418.751,418.1093,418.5042,28945.0
2025-01-27 13:50:00,423.8,424.07,423.4,423.76,20762.0,418.4055,418.672,418.0106,418.366,20762.0
2025-01-27 14:00:00,423.91,424.57,423.84,424.13,24194.0,418.5141,419.1657,418.445,418.7313,24194.0
2025-01-27 14:10:00,424.1,424.77,423.77,424.73,22989.0,418.7017,419.3631,418.3759,419.3236,22989.0
2025-01-27 14:20:00,424.87,425.85,424.59,425.82,36205.0,419.4619,420.4294,419.1854,420.3998,36205.0
2025-01-27 14:30:00,425.76,426.19,425.29,425.98,63616.0,420.3405,420.7651,419.8765,420.5577,63616.0
2025-01-27 14:40:00,425.87,426.06,425.09,425.14,36133.0,420.4491,420.6367,419.6791,419.7284,36133.0
2025-01-27 14:50:00,425.12,425.43,424.67,425.18,60229.0,419.7087,420.0147,419.2644,419.7679,60229.0
2025-01-27 15:00:00,425.16,425.56,423.92,424.29,28010.0,419.7482,420.1431,418.5239,418.8892,28010.0
2025-01-27 15:10:00,424.27,424.94,424.08,424.77,34330.0,418.8695,419.531,418.6819,419.3631,34330.0
2025-01-27 15:20:00,424.86,425.44,424.63,424.63,51384.0,419.452,420.0246,419.2249,419.2249,51384.0
2025-01-27 15:30:00,424.71,425.25,424.63,424.81,47013.0,419.3039,419.837,419.2249,419.4026,47013.0
2025-01-27 15:40:00,424.91,425.09,424.14,424.29,28535.0,419.5013,419.6791,418.7411,418.8892,28535.0
2025-01-27 15:50:00,424.48,425.21,423.79,425.03,186960.0,419.0768,419.7975,418.3956,419.6198,186960.0
2025-01-28 09:30:00,423.24,423.24,419.12,421.09,107426.0,417.8526,417.8526,413.785,415.73,107426.0
2025-01-28 09:40:00,421.09,422.44,419.92,420.67,38234.0,415.73,417.0628,414.5749,415.3153,38234.0
2025-01-28 09:50:00,420.68,421.25,419.84,420.74,48363.0,415.3252,415.8879,414.4959,415.3844,48363.0
2025-01-28 10:00:00,420.84,421.55,420.29,421.51,28977.0,415.4832,416.1841,414.9402,416.1446,28977.0
2025-01-28 10:10:00,421.48,421.95,421.0,421.21,29091.0,416.115,416.579,415.6411,415.8484,29091.0
2025-01-28 10:20:00,421.22,421.71,420.15,420.49,22828.0,415.8583,416.3421,414.8019,415.1376,22828.0
2025-01-28 10:30:00,420.45,420.58,419.72,420.04,18035.0,415.0981,415.2265,414.3774,414.6933,18035.0
2025-01-28 10:40:00,420.04,421.12,419.83,421.1,13733.0,414.6933,415.7596,414.486,415.7398,13733.0
2025-01-28 10:50:00,421.12,421.53,420.24,420.57,17163.0,415.7596,416.1644,414.8908,415.2166,17163.0
2025-01-28 11:00:00,420.57,420.97,420.25,420.25,12632.0,415.2166,415.6115,414.9007,414.9007,12632.0
2025-01-28 11:10:00,420.53,420.56,419.75,419.77,20722.0,415.1771,415.2067,414.407,414.4268,20722.0
2025-01-28 11:20:00,419.76,419.84,418.13,418.37,36662.0,414.4169,414.4959,412.8076,413.0446,36662.0
2025-01-28 11:30:00,418.22,418.69,417.36,418.14,53259.0,412.8965,413.3605,412.0474,412.8175,53259.0
2025-01-28 11:40:00,418.08,418.68,417.68,418.57,13126.0,412.7583,413.3506,412.3634,413.242,13126.0
2025-01-28 11:50:00,418.62,419.19,418.06,419.13,19093.0,413.2914,413.8542,412.7385,413.7949,19093.0
2025-01-28 12:00:00,419.02,419.31,418.46,418.94,15870.0,413.6863,413.9726,413.1334,413.6073,15870.0
2025-01-28 12:10:00,418.95,419.22,418.72,418.76,16026.0,413.6172,413.8838,413.3901,413.4296,16026.0
2025-01-28 12:20:00,418.71,418.81,418.25,418.5,19148.0,413.3803,413.479,412.9261,413.1729,19148.0
2025-01-28 12:30:00,418.41,419.2,418.27,418.4,21075.0,413.0841,413.864,412.9459,413.0742,21075.0
2025-01-28 12:40:00,418.27,418.52,418.15,418.3,14702.0,412.9459,413.1927,412.8274,412.9755,14702.0
2025-01-28 12:50:00,418.3,418.63,418.0,418.01,15300.0,412.9755,413.3013,412.6793,412.6892,15300.0
2025-01-28 13:00:00,418.2,418.61,418.2,418.39,14409.0,412.8768,413.2815,412.8768,413.0643,14409.0
2025-01-28 13:10:00,418.46,418.88,418.43,418.83,14655.0,413.1334,413.5481,413.1038,413.4987,14655.0
2025-01-28 13:20:00,418.74,418.74,418.2,418.25,13054.0,413.4099,413.4099,412.8768,412.9261,13054.0
2025-01-28 13:30:00,418.25,418.49,418.08,418.35,14513.0,412.9261,413.1631,412.7583,413.0248,14513.0
2025-01-28 13:40:00,418.21,418.35,417.65,417.72,13320.0,412.8866,413.0248,412.3338,412.4029,13320.0
2025-01-28 13:50:00,417.72,417.91,417.34,417.45,16322.0,412.4029,412.5904,412.0277,412.1363,16322.0
2025-01-28 14:00:00,417.44,417.62,417.0,417.07,28302.0,412.1264,412.3041,411.692,411.7611,28302.0
2025-01-28 14:10:00,417.05,417.15,416.7,416.84,16801.0,411.7414,411.8401,411.3958,411.5341,16801.0
2025-01-28 14:20:00,416.85,417.27,416.77,417.13,13817.0,411.5439,411.9586,411.465,411.8204,13817.0
2025-01-28 14:30:00,417.08,417.49,417.08,417.18,10926.0,411.771,412.1758,411.771,411.8697,10926.0
2025-01-28 14:40:00,417.26,417.93,417.18,417.65,20972.0,411.9487,412.6102,411.8697,412.3338,20972.0
2025-01-28 14:50:00,417.65,418.37,417.59,418.2,24469.0,412.3338,413.0446,412.2745,412.8768,24469.0
2025-01-28 15:00:00,418.4,419.18,418.26,419.18,37640.0,413.0742,413.8443,412.936,413.8443,37640.0
2025-01-28 15:10:00,418.99,419.38,418.72,419.24,20095.0,413.6567,414.0417,413.3901,413.9035,20095.0
2025-01-28 15:20:00,419.31,419.77,419.18,419.41,21181.0,413.9726,414.4268,413.8443,414.0714,21181.0
2025-01-28 15:30:00,419.39,419.59,418.8,419.27,28315.0,414.0516,414.2491,413.4691,413.9331,28315.0
2025-01-28 15:40:00,419.27,419.63,419.07,419.34,32332.0,413.9331,414.2886,413.7357,414.0022,32332.0
2025-01-28 15:50:00,419.33,419.82,418.62,418.92,103667.0,413.9924,414.4761,413.2914,413.5876,103667.0
2025-01-29 09:30:00,420.22,421.37,419.0,421.25,61771.0,414.871,416.0064,413.6666,415.8879,61771.0
2025-01-29 09:40:00,421.06,421.07,418.03,418.38,37290.0,415.7004,415.7102,412.7089,413.0545,37290.0
2025-01-29 09:50:00,418.3,418.71,416.87,417.41,58142.0,412.9755,413.3803,411.5637,412.0968,58142.0
2025-01-29 10:00:00,417.26,418.09,417.01,417.63,32117.0,411.9487,412.7682,411.7019,412.314,32117.0
2025-01-29 10:10:00,417.58,418.04,417.36,417.41,16378.0,412.2646,412.7188,412.0474,412.0968,16378.0
2025-01-29 10:20:00,417.6,418.56,417.3,417.89,21448.0,412.2844,413.2322,411.9882,412.5707,21448.0
2025-01-29 10:30:00,417.86,418.19,417.5,418.11,19405.0,412.5411,412.8669,412.1857,412.7879,19405.0
2025-01-29 10:40:00,418.0,418.58,417.49,417.49,21281.0,412.6793,413.2519,412.1758,412.1758,21281.0
2025-01-29 10:50:00,417.66,418.02,416.8,416.91,26655.0,412.3436,412.699,411.4946,411.6032,26655.0
2025-01-29 11:00:00,416.94,417.57,416.74,417.23,13535.0,411.6328,412.2548,411.4353,411.9191,13535.0
2025-01-29 11:10:00,417.41,417.66,417.26,417.39,18728.0,412.0968,412.3436,411.9487,412.0771,18728.0
2025-01-29 11:20:00,417.29,417.43,416.92,417.2,31159.0,411.9783,412.1166,411.613,411.8895,31159.0
2025-01-29 11:30:00,417.2,418.04,417.1,417.26,21074.0,411.8895,412.7188,411.7908,411.9487,21074.0
2025-01-29 11:40:00,416.98,417.29,416.66,417.01,11178.0,411.6723,411.9783,411.3564,411.7019,11178.0
2025-01-29 11:50:00,417.0,417.24,416.59,416.96,10257.0,411.692,411.929,411.2872,411.6525,10257.0
2025-01-29 12:00:00,416.87,417.84,416.87,417.66,12766.0,411.5637,412.5213,411.5637,412.3436,12766.0
2025-01-29 12:10:00,417.67,417.67,417.16,417.36,15439.0,412.3535,412.3535,411.85,412.0474,15439.0
2025-01-29 12:20:00,417.29,417.73,417.17,417.17,13151.0,411.9783,412.4127,411.8599,411.8599,13151.0
2025-01-29 12:30:00,417.2,417.61,417.2,417.6,11122.0,411.8895,412.2943,411.8895,412.2844,11122.0
2025-01-29 12:40:00,417.53,417.76,417.4,417.65,11836.0,412.2153,412.4424,412.0869,412.3338,11836.0
2025-01-29 12:50:00,417.65,417.82,417.39,417.54,10930.0,412.3338,412.5016,412.0771,412.2252,10930.0
2025-01-29 13:00:00,417.42,417.53,416.51,417.2,21207.0,412.1067,412.2153,411.2083,411.8895,21207.0
2025-01-29 13:10:00,417.41,417.54,416.83,417.29,9990.0,412.0968,412.2252,411.5242,411.9783,9990.0
2025-01-29 13:20:00,417.39,417.88,417.21,417.56,16532.0,412.0771,412.5608,411.8994,412.2449,16532.0
2025-01-29 13:30:00,417.55,417.67,416.75,416.84,17887.0,412.235,412.3535,411.4452,411.5341,17887.0
2025-01-29 13:40:00,416.69,417.42,416.69,417.18,10810.0,411.386,412.1067,411.386,411.8697,10810.0
2025-01-29 13:50:00,417.23,417.45,416.84,417.09,16842.0,411.9191,412.1363,411.5341,411.7809,16842.0
2025-01-29 14:00:00,417.0,417.0,413.91,414.05,44943.0,411.692,411.692,408.6414,408.7796,44943.0
2025-01-29 14:10:00,414.03,414.24,412.37,413.06,36685.0,408.7598,408.9672,407.121,407.8022,36685.0
2025-01-29 14:20:00,413.17,413.34,412.26,412.26,37615.0,407.9108,408.0786,407.0124,407.0124,37615.0
2025-01-29 14:30:00,412.18,413.63,412.1,413.62,45348.0,406.9334,408.3649,406.8544,408.3551,45348.0
2025-01-29 14:40:00,413.54,414.9,413.38,414.06,38064.0,408.2761,409.6188,408.1181,408.7895,38064.0
2025-01-29 14:50:00,414.17,414.53,413.26,413.26,43585.0,408.8981,409.2535,407.9996,407.9996,43585.0
2025-01-29 15:00:00,413.26,413.3,411.98,412.6,46670.0,407.9996,408.0391,406.7359,407.348,46670.0
2025-01-29 15:10:00,412.71,413.58,411.79,412.61,35556.0,407.4566,408.3156,406.5483,407.3579,35556.0
2025-01-29 15:20:00,412.55,413.98,412.35,413.59,23990.0,407.2987,408.7105,407.1012,408.3254,23990.0
2025-01-29 15:30:00,413.64,414.0,413.09,413.11,31883.0,408.3748,408.7302,407.8318,407.8515,31883.0
2025-01-29 15:40:00,413.12,414.01,413.02,413.5,51545.0,407.8614,408.7401,407.7627,408.2366,51545.0
2025-01-29 15:50:00,413.65,414.19,412.81,413.31,163540.0,408.3847,408.9178,407.5554,408.049,163540.0
2025-01-30 09:30:00,416.41,417.23,413.95,416.05,71926.0,411.1095,411.9191,408.6809,410.7541,71926.0
2025-01-30 09:40:00,416.18,416.33,415.11,415.57,24546.0,410.8825,411.0306,409.8261,410.2802,24546.0
2025-01-30 09:50:00,415.31,416.11,415.11,415.34,26972.0,410.0235,410.8134,409.8261,410.0532,26972.0
2025-01-30 10:00:00,415.52,416.32,414.82,415.95,28494.0,410.2309,411.0207,409.5398,410.6554,28494.0
2025-01-30 10:10:00,415.95,416.28,415.67,416.1,44573.0,410.6554,410.9812,410.379,410.8035,44573.0
2025-01-30 10:20:00,416.19,416.35,414.65,414.72,39963.0,410.8923,411.0503,409.3719,409.4411,39963.0
2025-01-30 10:30:00,414.88,415.87,414.78,415.71,29653.0,409.599,410.5764,409.5003,410.4185,29653.0
2025-01-30 10:40:00,415.72,416.19,415.67,416.06,29542.0,410.4283,410.8923,410.379,410.764,29542.0
2025-01-30 10:50:00,416.13,416.19,414.94,415.46,25617.0,410.8331,410.8923,409.6583,410.1716,25617.0
2025-01-30 11:00:00,415.44,416.1,415.43,415.96,51024.0,410.1519,410.8035,410.142,410.6653,51024.0
2025-01-30 11:10:00,416.09,416.26,415.79,416.15,32567.0,410.7936,410.9614,410.4974,410.8528,32567.0
2025-01-30 11:20:00,416.22,417.14,416.07,416.36,47510.0,410.922,411.8302,410.7739,411.0602,47510.0
2025-01-30 11:30:00,416.4,416.61,416.24,416.52,31206.0,411.0997,411.307,410.9417,411.2181,31206.0
2025-01-30 11:40:00,416.52,416.68,416.18,416.22,33293.0,411.2181,411.3761,410.8825,410.922,33293.0
2025-01-30 11:50:00,416.29,416.51,415.98,416.41,24824.0,410.9911,411.2083,410.685,411.1095,24824.0
2025-01-30 12:00:00,416.33,416.37,416.02,416.05,21811.0,411.0306,411.07,410.7245,410.7541,21811.0
2025-01-30 12:10:00,416.05,416.11,415.73,415.94,19394.0,410.7541,410.8134,410.4382,410.6455,19394.0
2025-01-30 12:20:00,416.03,416.32,415.64,415.64,13047.0,410.7344,411.0207,410.3493,410.3493,13047.0
2025-01-30 12:30:00,415.68,415.84,415.27,415.65,36890.0,410.3888,410.5468,409.9841,410.3592,36890.0
2025-01-30 12:40:00,415.7,416.08,415.57,415.99,10087.0,410.4086,410.7837,410.2802,410.6949,10087.0
2025-01-30 12:50:00,415.99,416.28,415.75,415.82,14125.0,410.6949,410.9812,410.4579,410.5271,14125.0
2025-01-30 13:00:00,415.9,416.24,415.84,416.04,12926.0,410.606,410.9417,410.5468,410.7442,12926.0
2025-01-30 13:10:00,415.99,416.42,415.89,416.32,38938.0,410.6949,411.1194,410.5962,411.0207,38938.0
2025-01-30 13:20:00,416.32,416.5,416.21,416.38,33740.0,411.0207,411.1984,410.9121,411.0799,33740.0
2025-01-30 13:30:00,416.38,416.82,416.34,416.7,85196.0,411.0799,411.5143,411.0404,411.3958,85196.0
2025-01-30 13:40:00,416.62,417.33,416.55,417.14,40746.0,411.3169,412.0178,411.2478,411.8302,40746.0
2025-01-30 13:50:00,416.98,417.11,416.5,416.5,21603.0,411.6723,411.8006,411.1984,411.1984,21603.0
2025-01-30 14:00:00,416.58,416.63,416.08,416.4,33270.0,411.2774,411.3267,410.7837,411.0997,33270.0
2025-01-30 14:10:00,416.36,416.5,416.11,416.22,16229.0,411.0602,411.1984,410.8134,410.922,16229.0
2025-01-30 14:20:00,416.22,416.58,415.97,416.54,16422.0,410.922,411.2774,410.6751,411.2379,16422.0
2025-01-30 14:30:00,416.5,416.5,415.78,415.85,35225.0,411.1984,411.1984,410.4876,410.5567,35225.0
2025-01-30 14:40:00,415.9,415.99,415.63,415.63,11392.0,410.606,410.6949,410.3395,410.3395,11392.0
2025-01-30 14:50:00,415.63,416.14,415.44,416.06,19773.0,410.3395,410.843,410.1519,410.764,19773.0
2025-01-30 15:00:00,415.97,416.38,415.91,415.99,28887.0,410.6751,411.0799,410.6159,410.6949,28887.0
2025-01-30 15:10:00,416.06,416.06,415.78,415.92,34131.0,410.764,410.764,410.4876,410.6258,34131.0
2025-01-30 15:20:00,415.88,416.22,415.73,415.83,34977.0,410.5863,410.922,410.4382,410.5369,34977.0
2025-01-30 15:30:00,415.85,415.95,413.73,413.73,38706.0,410.5567,410.6554,408.4637,408.4637,38706.0
2025-01-30 15:40:00,413.66,414.18,411.51,414.1,53444.0,408.3945,408.9079,406.2719,408.8289,53444.0
2025-01-30 15:50:00,415.23,415.73,414.3,414.49,370493.0,409.9446,410.4382,409.0264,409.214,370493.0
2025-01-31 09:30:00,413.17,416.04,412.02,415.1,56564.0,407.9108,410.7442,406.7754,409.8162,56564.0
2025-01-31 09:40:00,415.08,415.43,413.84,414.34,20325.0,409.7965,410.142,408.5723,409.0659,20325.0
2025-01-31 09:50:00,414.38,415.1,413.92,414.34,20867.0,409.1054,409.8162,408.6512,409.0659,20867.0
2025-01-31 10:00:00,414.54,415.74,414.46,415.53,112262.0,409.2633,410.4481,409.1844,410.2407,112262.0
2025-01-31 10:10:00,415.51,416.38,415.16,415.38,21074.0,410.221,411.0799,409.8755,410.0927,21074.0
2025-01-31 10:20:00,415.3,416.18,414.85,415.14,25974.0,410.0137,410.8825,409.5694,409.8557,25974.0
2025-01-31 10:30:00,415.14,415.66,415.04,415.31,24852.0,409.8557,410.3691,409.757,410.0235,24852.0
2025-01-31 10:40:00,415.31,415.66,414.18,414.87,40461.0,410.0235,410.3691,408.9079,409.5891,40461.0
2025-01-31 10:50:00,414.87,415.03,413.73,413.98,19510.0,409.5891,409.7471,408.4637,408.7105,19510.0
2025-01-31 11:00:00,413.99,414.14,413.18,414.11,27736.0,408.7203,408.8684,407.9207,408.8388,27736.0
2025-01-31 11:10:00,413.97,414.51,413.86,413.94,37624.0,408.7006,409.2337,408.592,408.671,37624.0
2025-01-31 11:20:00,413.95,414.12,413.61,413.63,26329.0,408.6809,408.8487,408.3452,408.3649,26329.0
2025-01-31 11:30:00,413.63,413.65,412.76,413.45,57673.0,408.3649,408.3847,407.506,408.1872,57673.0
2025-01-31 11:40:00,413.55,414.05,412.75,413.31,133750.0,408.2859,408.7796,407.4961,408.049,133750.0
2025-01-31 11:50:00,413.36,413.41,412.74,412.9,19191.0,408.0984,408.1477,407.4863,407.6442,19191.0
2025-01-31 12:00:00,412.9,413.46,412.35,412.71,23206.0,407.6442,408.1971,407.1012,407.4566,23206.0
2025-01-31 12:10:00,412.83,413.08,412.44,412.95,52592.0,407.5751,407.8219,407.1901,407.6936,52592.0
2025-01-31 12:20:00,413.05,413.6,412.96,413.6,26484.0,407.7923,408.3353,407.7035,408.3353,26484.0
2025-01-31 12:30:00,413.61,414.09,413.43,414.04,21788.0,408.3452,408.8191,408.1675,408.7697,21788.0
2025-01-31 12:40:00,413.97,414.19,413.54,413.74,17988.0,408.7006,408.9178,408.2761,408.4735,17988.0
2025-01-31 12:50:00,413.78,413.86,413.27,413.4,25588.0,408.513,408.592,408.0095,408.1379,25588.0
2025-01-31 13:00:00,413.34,413.61,413.21,413.6,17126.0,408.0786,408.3452,407.9503,408.3353,17126.0
2025-01-31 13:10:00,413.67,414.11,412.64,412.87,25931.0,408.4044,408.8388,407.3875,407.6146,25931.0
2025-01-31 13:20:00,412.83,412.97,411.79,411.91,33516.0,407.5751,407.7133,406.5483,406.6668,33516.0
2025-01-31 13:30:00,411.95,412.09,411.2,411.54,21701.0,406.7063,406.8445,405.9659,406.3015,21701.0
2025-01-31 13:40:00,411.65,412.59,411.56,412.37,22405.0,406.4101,407.3382,406.3213,407.121,22405.0
2025-01-31 13:50:00,412.45,412.57,411.74,411.75,17087.0,407.1999,407.3184,406.499,406.5089,17087.0
2025-01-31 14:00:00,411.84,412.38,410.78,411.08,19172.0,406.5977,407.1308,405.5512,405.8474,19172.0
2025-01-31 14:10:00,411.14,411.97,410.94,411.61,16288.0,405.9066,406.7261,405.7092,406.3706,16288.0
2025-01-31 14:20:00,411.73,412.76,411.48,412.67,10499.0,406.4891,407.506,406.2423,407.4171,10499.0
2025-01-31 14:30:00,412.75,413.18,411.79,411.84,19474.0,407.4961,407.9207,406.5483,406.5977,19474.0
2025-01-31 14:40:00,411.79,412.08,410.9,411.55,16700.0,406.5483,406.8347,405.6697,406.3114,16700.0
2025-01-31 14:50:00,411.38,412.17,411.38,411.65,18279.0,406.1436,406.9235,406.1436,406.4101,18279.0
2025-01-31 15:00:00,411.54,411.54,410.39,410.4,23214.0,406.3015,406.3015,405.1662,405.176,23214.0
2025-01-31 15:10:00,410.39,411.4,410.32,411.09,25540.0,405.1662,406.1633,405.0971,405.8573,25540.0
2025-01-31 15:20:00,411.07,411.31,410.69,411.16,21603.0,405.8375,406.0745,405.4623,405.9264,21603.0
2025-01-31 15:30:00,411.25,411.66,410.96,411.26,23709.0,406.0152,406.42,405.7289,406.0251,23709.0
2025-01-31 15:40:00,411.13,412.18,411.1,412.1,29943.0,405.8967,406.9334,405.8671,406.8544,29943.0
2025-01-31 15:50:00,412.22,412.7,411.79,412.04,166386.0,406.9729,407.4468,406.5483,406.7952,166386.0
2025-02-03 09:30:00,406.12,407.89,402.12,402.54,152994.0,400.9505,402.698,397.0014,397.4161,152994.0
2025-02-03 09:40:00,402.99,403.44,401.01,403.21,90381.0,397.8604,398.3046,395.9056,398.0776,90381.0
2025-02-03 09:50:00,403.49,404.0,402.58,403.55,41567.0,398.354,398.8575,397.4556,398.4132,41567.0
2025-02-03 10:00:00,403.4,404.4,402.62,403.15,39935.0,398.2651,399.2524,397.4951,398.0183,39935.0
2025-02-03 10:10:00,403.28,403.81,402.45,402.54,43528.0,398.1467,398.6699,397.3272,397.4161,43528.0
2025-02-03 10:20:00,402.55,407.7,402.54,407.48,63013.0,397.426,402.5104,397.4161,402.2932,63013.0
2025-02-03 10:30:00,407.22,408.85,407.12,408.64,32789.0,402.0365,403.6458,401.9378,403.4384,32789.0
2025-02-03 10:40:00,408.67,409.68,408.23,409.04,42679.0,403.4681,404.4652,403.0337,403.8334,42679.0
2025-02-03 10:50:00,409.09,409.97,408.3,409.66,35495.0,403.8827,404.7515,403.1028,404.4455,35495.0
2025-02-03 11:00:00,409.7,410.12,407.36,408.97,28217.0,404.485,404.8996,402.1747,403.7642,28217.0
2025-02-03 11:10:00,409.02,410.45,408.96,410.22,14342.0,403.8136,405.2254,403.7544,404.9983,14342.0
2025-02-03 11:20:00,410.11,410.37,409.37,409.73,24717.0,404.8897,405.1464,404.1592,404.5146,24717.0
2025-02-03 11:30:00,409.74,410.39,409.47,410.27,18979.0,404.5244,405.1662,404.2579,405.0477,18979.0
2025-02-03 11:40:00,410.36,410.75,409.84,410.46,30922.0,405.1366,405.5216,404.6232,405.2353,30922.0
2025-02-03 11:50:00,410.5,410.9,409.61,410.09,13780.0,405.2748,405.6697,404.3961,404.87,13780.0
2025-02-03 12:00:00,409.83,410.35,409.32,410.16,13079.0,404.6133,405.1267,404.1098,404.9391,13079.0
2025-02-03 12:10:00,410.04,410.32,409.47,410.08,13390.0,404.8206,405.0971,404.2579,404.8601,13390.0
2025-02-03 12:20:00,410.15,410.98,409.81,409.81,21125.0,404.9292,405.7487,404.5936,404.5936,21125.0
2025-02-03 12:30:00,409.74,409.89,408.91,409.32,13530.0,404.5244,404.6725,403.705,404.1098,13530.0
2025-02-03 12:40:00,409.0,409.68,408.89,409.26,16279.0,403.7939,404.4652,403.6853,404.0506,16279.0
2025-02-03 12:50:00,409.39,410.11,409.07,409.93,14091.0,404.1789,404.8897,403.863,404.712,14091.0
2025-02-03 13:00:00,409.62,410.7,408.82,410.19,10436.0,404.406,405.4722,403.6162,404.9687,10436.0
2025-02-03 13:10:00,410.09,410.65,409.62,409.95,17404.0,404.87,405.4229,404.406,404.7318,17404.0
2025-02-03 13:20:00,410.03,410.64,409.67,410.07,12574.0,404.8108,405.413,404.4553,404.8502,12574.0
2025-02-03 13:30:00,410.26,410.72,409.91,410.67,10424.0,405.0378,405.492,404.6923,405.4426,10424.0
2025-02-03 13:40:00,410.66,410.84,410.01,410.84,12532.0,405.4327,405.6104,404.791,405.6104,12532.0
2025-02-03 13:50:00,410.62,411.11,410.55,411.0,30687.0,405.3932,405.877,405.3241,405.7684,30687.0
2025-02-03 14:00:00,411.02,411.62,410.94,411.44,39139.0,405.7881,406.3805,405.7092,406.2028,39139.0
2025-02-03 14:10:00,411.46,411.89,411.29,411.87,19627.0,406.2225,406.6471,406.0547,406.6273,19627.0
2025-02-03 14:20:00,411.81,411.9,410.76,410.83,16007.0,406.5681,406.6569,405.5315,405.6006,16007.0
2025-02-03 14:30:00,410.83,411.1,410.65,410.87,11443.0,405.6006,405.8671,405.4229,405.6401,11443.0
2025-02-03 14:40:00,410.88,411.34,410.65,411.2,15049.0,405.6499,406.1041,405.4229,405.9659,15049.0
2025-02-03 14:50:00,411.2,411.3,410.67,410.91,17239.0,405.9659,406.0646,405.4426,405.6795,17239.0
2025-02-03 15:00:00,410.89,410.89,410.15,410.22,23432.0,405.6598,405.6598,404.9292,404.9983,23432.0
2025-02-03 15:10:00,410.15,410.39,409.67,410.01,20034.0,404.9292,405.1662,404.4553,404.791,20034.0
2025-02-03 15:20:00,410.01,410.17,409.37,409.37,27910.0,404.791,404.949,404.1592,404.1592,27910.0
2025-02-03 15:30:00,409.37,409.98,409.33,409.67,21058.0,404.1592,404.7614,404.1197,404.4553,21058.0
2025-02-03 15:40:00,409.6,409.73,409.08,409.52,31762.0,404.3862,404.5146,403.8728,404.3072,31762.0
2025-02-03 15:50:00,409.44,409.8,408.71,408.94,150270.0,404.2283,404.5837,403.5076,403.7346,150270.0
2025-02-04 09:30:00,409.51,409.51,406.71,407.54,75089.0,404.2974,404.2974,401.533,402.3524,75089.0
2025-02-04 09:40:00,407.32,407.32,406.15,406.34,34569.0,402.1352,402.1352,400.9801,401.1677,34569.0
2025-02-04 09:50:00,406.22,407.82,406.08,407.67,18998.0,401.0492,402.6289,400.911,402.4808,18998.0
2025-02-04 10:00:00,407.53,408.02,406.67,407.56,25989.0,402.3426,402.8263,401.4935,402.3722,25989.0
2025-02-04 10:10:00,407.58,408.91,407.55,408.67,19578.0,402.3919,403.705,402.3623,403.4681,19578.0
2025-02-04 10:20:00,408.74,408.89,407.2,407.38,24565.0,403.5372,403.6853,402.0168,402.1945,24565.0
2025-02-04 10:30:00,407.48,408.28,407.31,407.93,11217.0,402.2932,403.083,402.1254,402.7375,11217.0
2025-02-04 10:40:00,408.23,408.69,407.66,408.21,16326.0,403.0337,403.4878,402.4709,403.0139,16326.0
2025-02-04 10:50:00,408.14,408.9,407.77,408.37,7060.0,402.9448,403.6951,402.5795,403.1719,7060.0
2025-02-04 11:00:00,408.5,409.56,408.5,409.13,11843.0,403.3002,404.3467,403.3002,403.9222,11843.0
2025-02-04 11:10:00,409.33,409.33,408.84,409.16,10490.0,404.1197,404.1197,403.6359,403.9518,10490.0
2025-02-04 11:20:00,409.0,409.72,408.91,409.6,16910.0,403.7939,404.5047,403.705,404.3862,16910.0
2025-02-04 11:30:00,409.66,409.89,409.39,409.88,14098.0,404.4455,404.6725,404.1789,404.6627,14098.0
2025-02-04 11:40:00,409.79,409.93,408.93,408.94,15596.0,404.5738,404.712,403.7248,403.7346,15596.0
2025-02-04 11:50:00,408.92,409.46,408.71,409.46,8360.0,403.7149,404.248,403.5076,404.248,8360.0
2025-02-04 12:00:00,409.57,410.35,409.49,410.25,12089.0,404.3566,405.1267,404.2776,405.028,12089.0
2025-02-04 12:10:00,410.12,410.18,409.45,409.72,15439.0,404.8996,404.9588,404.2381,404.5047,15439.0
2025-02-04 12:20:00,410.0,410.17,409.7,409.7,7815.0,404.7811,404.949,404.485,404.485,7815.0
2025-02-04 12:30:00,409.88,410.18,409.5,409.91,14677.0,404.6627,404.9588,404.2875,404.6923,14677.0
2025-02-04 12:40:00,409.84,409.98,409.66,409.89,8662.0,404.6232,404.7614,404.4455,404.6725,8662.0
2025-02-04 12:50:00,409.96,410.23,409.47,410.16,18474.0,404.7416,405.0082,404.2579,404.9391,18474.0
2025-02-04 13:00:00,410.2,410.56,410.1,410.35,13915.0,404.9786,405.334,404.8799,405.1267,13915.0
2025-02-04 13:10:00,410.42,410.7,410.29,410.48,9861.0,405.1958,405.4722,405.0674,405.255,9861.0
2025-02-04 13:20:00,410.48,410.48,410.0,410.14,10876.0,405.255,405.255,404.7811,404.9194,10876.0
2025-02-04 13:30:00,410.19,410.29,409.38,409.45,16604.0,404.9687,405.0674,404.169,404.2381,16604.0
2025-02-04 13:40:00,409.42,409.7,409.4,409.7,11687.0,404.2085,404.485,404.1888,404.485,11687.0
2025-02-04 13:50:00,409.65,409.86,409.52,409.63,8483.0,404.4356,404.6429,404.3072,404.4158,8483.0
2025-02-04 14:00:00,409.72,411.05,409.71,410.91,12484.0,404.5047,405.8178,404.4948,405.6795,12484.0
2025-02-04 14:10:00,410.95,411.33,410.9,411.13,19000.0,405.719,406.0942,405.6697,405.8967,19000.0
2025-02-04 14:20:00,411.13,411.34,410.7,410.88,13808.0,405.8967,406.1041,405.4722,405.6499,13808.0
2025-02-04 14:30:00,410.92,411.45,410.89,411.02,15317.0,405.6894,406.2127,405.6598,405.7881,15317.0
2025-02-04 14:40:00,411.07,411.27,410.93,411.11,13125.0,405.8375,406.035,405.6993,405.877,13125.0
2025-02-04 14:50:00,411.17,411.6,411.02,411.43,33604.0,405.9362,406.3608,405.7881,406.1929,33604.0
2025-02-04 15:00:00,411.41,411.41,411.02,411.23,21955.0,406.1732,406.1732,405.7881,405.9955,21955.0
2025-02-04 15:10:00,411.28,411.45,411.05,411.42,12719.0,406.0448,406.2127,405.8178,406.1831,12719.0
2025-02-04 15:20:00,411.42,411.52,411.09,411.49,11780.0,406.1831,406.2818,405.8573,406.2522,11780.0
2025-02-04 15:30:00,411.47,412.41,411.46,412.22,20187.0,406.2324,407.1605,406.2225,406.9729,20187.0
2025-02-04 15:40:00,412.23,412.44,411.86,412.19,27068.0,406.9827,407.1901,406.6175,406.9433,27068.0
2025-02-04 15:50:00,412.1,412.58,411.17,411.49,85064.0,406.8544,407.3283,405.9362,406.2522,85064.0
2025-02-05 09:30:00,415.15,415.15,411.77,412.34,50925.0,409.8656,409.8656,406.5286,407.0913,50925.0
2025-02-05 09:40:00,412.26,412.93,410.09,410.09,13774.0,407.0124,407.6738,404.87,404.87,13774.0
2025-02-05 09:50:00,410.17,410.17,408.62,409.11,21478.0,404.949,404.949,403.4187,403.9025,21478.0
2025-02-05 10:00:00,409.33,409.9,408.14,409.69,27904.0,404.1197,404.6824,402.9448,404.4751,27904.0
2025-02-05 10:10:00,409.65,410.49,409.33,410.25,17616.0,404.4356,405.2649,404.1197,405.028,17616.0
2025-02-05 10:20:00,410.19,411.01,409.44,410.84,18720.0,404.9687,405.7783,404.2283,405.6104,18720.0
2025-02-05 10:30:00,410.78,411.5,410.48,411.03,21601.0,405.5512,406.262,405.255,405.798,21601.0
2025-02-05 10:40:00,411.14,411.6,410.99,411.25,15036.0,405.9066,406.3608,405.7585,406.0152,15036.0
2025-02-05 10:50:00,411.09,411.89,410.98,411.78,13017.0,405.8573,406.6471,405.7487,406.5385,13017.0
2025-02-05 11:00:00,411.65,411.97,411.28,411.81,12756.0,406.4101,406.7261,406.0448,406.5681,12756.0
2025-02-05 11:10:00,411.81,411.92,410.98,410.98,11580.0,406.5681,406.6767,405.7487,405.7487,11580.0
2025-02-05 11:20:00,411.11,412.29,410.96,412.03,19941.0,405.877,407.042,405.7289,406.7853,19941.0
2025-02-05 11:30:00,412.1,412.54,412.0,412.39,17154.0,406.8544,407.2888,406.7557,407.1407,17154.0
2025-02-05 11:40:00,412.39,412.65,412.0,412.64,14789.0,407.1407,407.3974,406.7557,407.3875,14789.0
2025-02-05 11:50:00,412.62,413.06,412.5,412.71,13237.0,407.3678,407.8022,407.2493,407.4566,13237.0
2025-02-05 12:00:00,412.61,412.77,411.98,412.69,22888.0,407.3579,407.5159,406.7359,407.4369,22888.0
2025-02-05 12:10:00,412.58,412.78,412.06,412.26,8646.0,407.3283,407.5257,406.8149,407.0124,8646.0
2025-02-05 12:20:00,412.2,412.5,411.93,411.95,11759.0,406.9531,407.2493,406.6866,406.7063,11759.0
2025-02-05 12:30:00,411.98,412.47,411.98,412.3,7697.0,406.7359,407.2197,406.7359,407.0519,7697.0
2025-02-05 12:40:00,412.24,412.8,412.19,412.75,7410.0,406.9926,407.5455,406.9433,407.4961,7410.0
2025-02-05 12:50:00,412.79,413.0,412.64,412.89,8235.0,407.5356,407.7429,407.3875,407.6343,8235.0
2025-02-05 13:00:00,412.89,413.14,412.59,413.01,11924.0,407.6343,407.8812,407.3382,407.7528,11924.0
2025-02-05 13:10:00,413.01,413.2,412.81,413.1,4228.0,407.7528,407.9404,407.5554,407.8417,4228.0
2025-02-05 13:20:00,413.17,413.35,412.82,412.86,10477.0,407.9108,408.0885,407.5652,407.6047,10477.0
2025-02-05 13:30:00,412.94,413.44,412.63,413.42,20617.0,407.6837,408.1773,407.3777,408.1576,20617.0
2025-02-05 13:40:00,413.47,413.83,413.32,413.7,16382.0,408.207,408.5624,408.0589,408.434,16382.0
2025-02-05 13:50:00,413.77,413.89,413.06,413.25,10862.0,408.5031,408.6216,407.8022,407.9898,10862.0
2025-02-05 14:00:00,413.19,414.29,413.19,414.25,17980.0,407.9305,409.0165,407.9305,408.977,17980.0
2025-02-05 14:10:00,414.28,414.8,414.13,414.27,18206.0,409.0067,409.52,408.8586,408.9968,18206.0
2025-02-05 14:20:00,414.45,414.69,414.22,414.23,11714.0,409.1745,409.4114,408.9474,408.9573,11714.0
2025-02-05 14:30:00,414.31,414.41,414.22,414.38,10787.0,409.0363,409.135,408.9474,409.1054,10787.0
2025-02-05 14:40:00,414.3,414.41,414.02,414.3,20741.0,409.0264,409.135,408.75,409.0264,20741.0
2025-02-05 14:50:00,414.23,414.33,414.0,414.19,9944.0,408.9573,409.056,408.7302,408.9178,9944.0
2025-02-05 15:00:00,414.28,414.4,413.91,414.28,16539.0,409.0067,409.1251,408.6414,409.0067,16539.0
2025-02-05 15:10:00,414.21,414.34,414.0,414.14,14774.0,408.9375,409.0659,408.7302,408.8684,14774.0
2025-02-05 15:20:00,414.11,414.53,414.01,414.03,22680.0,408.8388,409.2535,408.7401,408.7598,22680.0
2025-02-05 15:30:00,413.94,414.29,413.94,414.25,17895.0,408.671,409.0165,408.671,408.977,17895.0
2025-02-05 15:40:00,414.27,414.31,413.87,414.2,39485.0,408.9968,409.0363,408.6019,408.9277,39485.0
2025-02-05 15:50:00,414.04,414.4,413.76,413.97,149290.0,408.7697,409.1251,408.4933,408.7006,149290.0
2025-02-06 09:30:00,414.91,417.79,414.91,417.03,67591.0,409.6286,412.472,409.6286,411.7216,67591.0
2025-02-06 09:40:00,416.87,417.38,416.53,416.64,27294.0,411.5637,412.0672,411.228,411.3366,27294.0
2025-02-06 09:50:00,416.49,416.49,415.26,415.6,21174.0,411.1885,411.1885,409.9742,410.3099,21174.0
2025-02-06 10:00:00,415.62,415.79,415.07,415.24,14508.0,410.3296,410.4974,409.7866,409.9544,14508.0
2025-02-06 10:10:00,415.27,415.62,414.59,414.61,17699.0,409.9841,410.3296,409.3127,409.3325,17699.0
2025-02-06 10:20:00,414.59,415.05,414.27,415.05,13251.0,409.3127,409.7669,408.9968,409.7669,13251.0
2025-02-06 10:30:00,414.88,414.88,413.81,414.02,14553.0,409.599,409.599,408.5426,408.75,14553.0
2025-02-06 10:40:00,413.88,415.39,413.84,415.25,13915.0,408.6117,410.1025,408.5723,409.9643,13915.0
2025-02-06 10:50:00,415.29,415.86,415.28,415.68,21304.0,410.0038,410.5665,409.9939,410.3888,21304.0
2025-02-06 11:00:00,415.55,416.0,415.41,416.0,10191.0,410.2605,410.7048,410.1223,410.7048,10191.0
2025-02-06 11:10:00,415.99,416.78,415.9,416.65,16164.0,410.6949,411.4748,410.606,411.3465,16164.0
2025-02-06 11:20:00,416.78,416.78,415.79,416.0,9797.0,411.4748,411.4748,410.4974,410.7048,9797.0
2025-02-06 11:30:00,415.94,415.95,414.78,414.86,15488.0,410.6455,410.6554,409.5003,409.5793,15488.0
2025-02-06 11:40:00,414.86,415.05,414.57,414.81,6790.0,409.5793,409.7669,409.293,409.5299,6790.0
2025-02-06 11:50:00,414.98,415.09,414.73,414.98,9702.0,409.6977,409.8063,409.4509,409.6977,9702.0
2025-02-06 12:00:00,414.98,415.11,414.61,415.05,13457.0,409.6977,409.8261,409.3325,409.7669,13457.0
2025-02-06 12:10:00,415.06,415.13,414.55,414.87,5316.0,409.7767,409.8458,409.2732,409.5891,5316.0
2025-02-06 12:20:00,414.98,414.98,414.59,414.8,3867.0,409.6977,409.6977,409.3127,409.52,3867.0
2025-02-06 12:30:00,414.74,415.18,414.59,415.13,4972.0,409.4608,409.8952,409.3127,409.8458,4972.0
2025-02-06 12:40:00,415.03,415.23,414.94,415.15,4767.0,409.7471,409.9446,409.6583,409.8656,4767.0
2025-02-06 12:50:00,415.16,415.4,414.82,414.96,11141.0,409.8755,410.1124,409.5398,409.678,11141.0
2025-02-06 13:00:00,414.83,415.06,414.39,414.39,8732.0,409.5497,409.7767,409.1153,409.1153,8732.0
2025-02-06 13:10:00,414.58,414.72,414.22,414.72,9299.0,409.3028,409.4411,408.9474,409.4411,9299.0
2025-02-06 13:20:00,414.56,414.74,414.39,414.41,7048.0,409.2831,409.4608,409.1153,409.135,7048.0
2025-02-06 13:30:00,414.53,414.63,413.87,414.31,9181.0,409.2535,409.3522,408.6019,409.0363,9181.0
2025-02-06 13:40:00,414.35,414.66,414.07,414.54,12431.0,409.0758,409.3818,408.7993,409.2633,12431.0
2025-02-06 13:50:00,414.54,414.83,414.22,414.24,10750.0,409.2633,409.5497,408.9474,408.9672,10750.0
2025-02-06 14:00:00,414.11,414.5,414.08,414.13,4966.0,408.8388,409.2239,408.8092,408.8586,4966.0
2025-02-06 14:10:00,414.25,414.25,413.76,413.81,8809.0,408.977,408.977,408.4933,408.5426,8809.0
2025-02-06 14:20:00,413.89,413.9,413.51,413.62,10844.0,408.6216,408.6315,408.2465,408.3551,10844.0
2025-02-06 14:30:00,413.7,413.76,413.0,413.53,11114.0,408.434,408.4933,407.7429,408.2662,11114.0
2025-02-06 14:40:00,413.42,413.79,413.07,413.79,9647.0,408.1576,408.5229,407.8121,408.5229,9647.0
2025-02-06 14:50:00,413.85,414.05,413.65,413.91,7739.0,408.5821,408.7796,408.3847,408.6414,7739.0
2025-02-06 15:00:00,413.79,413.91,413.3,413.42,17885.0,408.5229,408.6414,408.0391,408.1576,17885.0
2025-02-06 15:10:00,413.5,414.09,413.41,413.89,11846.0,408.2366,408.8191,408.1477,408.6216,11846.0
2025-02-06 15:20:00,413.75,413.9,413.55,413.8,12090.0,408.4834,408.6315,408.2859,408.5328,12090.0
2025-02-06 15:30:00,413.85,413.98,413.43,413.86,11019.0,408.5821,408.7105,408.1675,408.592,11019.0
2025-02-06 15:40:00,413.92,414.45,413.75,414.29,19219.0,408.6512,409.1745,408.4834,409.0165,19219.0
2025-02-06 15:50:00,414.42,415.13,413.85,414.14,63470.0,409.1449,409.8458,408.5821,408.8684,63470.0
2025-02-07 09:30:00,413.2,413.86,411.75,412.32,44449.0,407.9404,408.592,406.5089,407.0716,44449.0
2025-02-07 09:40:00,412.54,413.41,412.13,413.24,14812.0,407.2888,408.1477,406.884,407.9799,14812.0
2025-02-07 09:50:00,413.23,414.29,413.23,414.29,14556.0,407.97,409.0165,407.97,409.0165,14556.0
2025-02-07 10:00:00,414.1,414.16,411.06,411.3,63818.0,408.8289,408.8882,405.8276,406.0646,63818.0
2025-02-07 10:10:00,411.14,411.23,409.76,409.93,23436.0,405.9066,405.9955,404.5442,404.712,23436.0
2025-02-07 10:20:00,410.07,410.48,409.72,409.91,57955.0,404.8502,405.255,404.5047,404.6923,57955.0
2025-02-07 10:30:00,409.91,410.34,409.47,409.58,23921.0,404.6923,405.1168,404.2579,404.3665,23921.0
2025-02-07 10:40:00,409.58,409.58,408.63,409.06,23027.0,404.3665,404.3665,403.4286,403.8531,23027.0
2025-02-07 10:50:00,409.14,409.51,406.92,407.44,31217.0,403.9321,404.2974,401.7403,402.2537,31217.0
2025-02-07 11:00:00,407.52,407.82,406.88,407.44,16476.0,402.3327,402.6289,401.7008,402.2537,16476.0
2025-02-07 11:10:00,407.43,409.09,407.1,408.69,21208.0,402.2438,403.8827,401.918,403.4878,21208.0
2025-02-07 11:20:00,408.82,409.27,407.08,407.53,38814.0,403.6162,404.0604,401.8983,402.3426,38814.0
2025-02-07 11:30:00,407.52,408.87,407.52,408.05,36416.0,402.3327,403.6655,402.3327,402.856,36416.0
2025-02-07 11:40:00,408.04,408.47,407.79,407.79,17190.0,402.8461,403.2706,402.5993,402.5993,17190.0
2025-02-07 11:50:00,407.91,408.22,407.5,407.63,13761.0,402.7177,403.0238,402.313,402.4413,13761.0
2025-02-07 12:00:00,407.52,408.41,407.34,408.23,4570.0,402.3327,403.2114,402.155,403.0337,4570.0
2025-02-07 12:10:00,408.22,408.51,407.34,407.73,9837.0,403.0238,403.3101,402.155,402.54,9837.0
2025-02-07 12:20:00,407.73,408.21,407.41,407.64,3496.0,402.54,403.0139,402.2241,402.4512,3496.0
2025-02-07 12:30:00,407.29,407.85,407.24,407.85,3918.0,402.1056,402.6585,402.0563,402.6585,3918.0
2025-02-07 12:40:00,407.9,407.98,407.58,407.91,10021.0,402.7079,402.7868,402.3919,402.7177,10021.0
2025-02-07 12:50:00,408.06,408.08,407.47,407.72,5406.0,402.8658,402.8856,402.2833,402.5302,5406.0
2025-02-07 13:00:00,407.8,408.51,407.48,408.5,7847.0,402.6091,403.3101,402.2932,403.3002,7847.0
2025-02-07 13:10:00,408.31,409.15,408.3,408.84,5618.0,403.1126,403.942,403.1028,403.6359,5618.0
2025-02-07 13:20:00,408.8,408.91,408.39,408.69,5614.0,403.5964,403.705,403.1916,403.4878,5614.0
2025-02-07 13:30:00,408.68,409.09,408.37,408.98,27092.0,403.4779,403.8827,403.1719,403.7741,27092.0
2025-02-07 13:40:00,408.99,408.99,408.16,408.23,21566.0,403.784,403.784,402.9646,403.0337,21566.0
2025-02-07 13:50:00,408.64,408.64,408.0,408.0,13948.0,403.4384,403.4384,402.8066,402.8066,13948.0
2025-02-07 14:00:00,408.06,408.42,407.9,408.41,11181.0,402.8658,403.2212,402.7079,403.2114,11181.0
2025-02-07 14:10:00,408.31,408.33,407.65,407.78,19048.0,403.1126,403.1324,402.461,402.5894,19048.0
2025-02-07 14:20:00,407.78,408.09,407.38,407.98,12380.0,402.5894,402.8954,402.1945,402.7868,12380.0
2025-02-07 14:30:00,407.94,408.2,407.58,408.14,21210.0,402.7474,403.004,402.3919,402.9448,21210.0
2025-02-07 14:40:00,408.19,408.27,407.77,408.17,20094.0,402.9942,403.0732,402.5795,402.9744,20094.0
2025-02-07 14:50:00,408.31,408.34,407.57,407.58,20146.0,403.1126,403.1423,402.3821,402.3919,20146.0
2025-02-07 15:00:00,407.6,407.79,407.25,407.5,14926.0,402.4117,402.5993,402.0661,402.313,14926.0
2025-02-07 15:10:00,407.52,407.52,406.83,407.27,20200.0,402.3327,402.3327,401.6515,402.0859,20200.0
2025-02-07 15:20:00,407.23,407.41,406.87,406.99,11010.0,402.0464,402.2241,401.691,401.8094,11010.0
2025-02-07 15:30:00,406.99,407.42,406.67,407.3,17455.0,401.8094,402.234,401.4935,402.1155,17455.0
2025-02-07 15:40:00,407.25,407.45,407.02,407.22,29329.0,402.0661,402.2636,401.8391,402.0365,29329.0
2025-02-07 15:50:00,407.3,407.47,406.5,407.44,124000.0,402.1155,402.2833,401.3257,402.2537,124000.0
2025-02-10 09:30:00,410.64,412.36,409.14,409.35,89869.0,405.413,407.1111,403.9321,404.1394,89869.0
2025-02-10 09:40:00,409.55,410.39,409.22,409.96,12686.0,404.3369,405.1662,404.0111,404.7416,12686.0
2025-02-10 09:50:00,409.96,410.17,408.79,409.56,22271.0,404.7416,404.949,403.5865,404.3467,22271.0
2025-02-10 10:00:00,409.7,411.31,409.48,411.18,22470.0,404.485,406.0745,404.2678,405.9461,22470.0
2025-02-10 10:10:00,411.26,411.65,410.49,410.64,22863.0,406.0251,406.4101,405.2649,405.413,22863.0
2025-02-10 10:20:00,410.56,412.23,410.55,411.62,24894.0,405.334,406.9827,405.3241,406.3805,24894.0
2025-02-10 10:30:00,411.91,412.25,411.64,412.06,13607.0,406.6668,407.0025,406.4003,406.8149,13607.0
2025-02-10 10:40:00,411.94,413.77,411.78,413.74,22438.0,406.6964,408.5031,406.5385,408.4735,22438.0
2025-02-10 10:50:00,413.81,414.58,413.17,413.17,28066.0,408.5426,409.3028,407.9108,407.9108,28066.0
2025-02-10 11:00:00,413.25,413.75,412.93,413.62,23703.0,407.9898,408.4834,407.6738,408.3551,23703.0
2025-02-10 11:10:00,413.59,413.6,412.47,412.64,20896.0,408.3254,408.3353,407.2197,407.3875,20896.0
2025-02-10 11:20:00,412.63,412.76,412.1,412.24,22317.0,407.3777,407.506,406.8544,406.9926,22317.0
2025-02-10 11:30:00,412.4,412.4,411.53,412.36,9480.0,407.1506,407.1506,406.2917,407.1111,9480.0
2025-02-10 11:40:00,412.33,412.95,412.16,412.78,11559.0,407.0815,407.6936,406.9136,407.5257,11559.0
2025-02-10 11:50:00,412.94,413.33,412.78,412.94,16915.0,407.6837,408.0687,407.5257,407.6837,16915.0
2025-02-10 12:00:00,413.04,413.12,412.64,412.85,11445.0,407.7824,407.8614,407.3875,407.5949,11445.0
2025-02-10 12:10:00,412.83,413.37,412.44,413.27,13029.0,407.5751,408.1082,407.1901,408.0095,13029.0
2025-02-10 12:20:00,413.12,413.59,413.07,413.07,6748.0,407.8614,408.3254,407.8121,407.8121,6748.0
2025-02-10 12:30:00,413.28,413.61,413.25,413.39,10746.0,408.0194,408.3452,407.9898,408.128,10746.0
2025-02-10 12:40:00,413.31,413.41,413.04,413.18,9271.0,408.049,408.1477,407.7824,407.9207,9271.0
2025-02-10 12:50:00,413.11,413.6,413.0,413.24,13757.0,407.8515,408.3353,407.7429,407.9799,13757.0
2025-02-10 13:00:00,413.22,413.59,413.03,413.37,33390.0,407.9601,408.3254,407.7726,408.1082,33390.0
2025-02-10 13:10:00,413.48,414.41,413.41,414.11,17261.0,408.2168,409.135,408.1477,408.8388,17261.0
2025-02-10 13:20:00,414.11,414.45,413.61,413.62,12585.0,408.8388,409.1745,408.3452,408.3551,12585.0
2025-02-10 13:30:00,413.57,413.77,413.17,413.66,15045.0,408.3057,408.5031,407.9108,408.3945,15045.0
2025-02-10 13:40:00,413.7,413.92,413.55,413.63,13986.0,408.434,408.6512,408.2859,408.3649,13986.0
2025-02-10 13:50:00,413.68,413.91,413.65,413.77,14819.0,408.4143,408.6414,408.3847,408.5031,14819.0
2025-02-10 14:00:00,413.63,414.34,413.6,414.29,12228.0,408.3649,409.0659,408.3353,409.0165,12228.0
2025-02-10 14:10:00,414.29,414.33,414.04,414.06,8471.0,409.0165,409.056,408.7697,408.7895,8471.0
2025-02-10 14:20:00,414.06,414.4,413.97,414.25,12670.0,408.7895,409.1251,408.7006,408.977,12670.0
2025-02-10 14:30:00,414.19,414.41,414.05,414.16,12081.0,408.9178,409.135,408.7796,408.8882,12081.0
2025-02-10 14:40:00,414.25,414.32,414.0,414.06,9654.0,408.977,409.0461,408.7302,408.7895,9654.0
2025-02-10 14:50:00,414.11,414.41,414.11,414.24,13072.0,408.8388,409.135,408.8388,408.9672,13072.0
2025-02-10 15:00:00,414.31,414.44,414.06,414.11,17240.0,409.0363,409.1646,408.7895,408.8388,17240.0
2025-02-10 15:10:00,414.11,414.46,414.07,414.4,18550.0,408.8388,409.1844,408.7993,409.1251,18550.0
2025-02-10 15:20:00,414.43,414.45,414.17,414.25,16405.0,409.1547,409.1745,408.8981,408.977,16405.0
2025-02-10 15:30:00,414.25,414.48,414.08,414.43,18883.0,408.977,409.2041,408.8092,409.1547,18883.0
2025-02-10 15:40:00,414.42,414.89,413.97,413.98,46202.0,409.1449,409.6089,408.7006,408.7105,46202.0
2025-02-10 15:50:00,414.05,414.95,413.46,414.09,138022.0,408.7796,409.6681,408.1971,408.8191,138022.0
2025-02-11 09:30:00,414.0,414.98,412.74,414.91,41433.0,408.7302,409.6977,407.4863,409.6286,41433.0
2025-02-11 09:40:00,414.57,415.19,414.22,414.22,16931.0,409.293,409.9051,408.9474,408.9474,16931.0
2025-02-11 09:50:00,414.5,415.13,414.26,415.01,14146.0,409.2239,409.8458,408.9869,409.7274,14146.0
2025-02-11 10:00:00,414.97,415.16,413.62,414.11,20037.0,409.6879,409.8755,408.3551,408.8388,20037.0
2025-02-11 10:10:00,414.28,414.41,413.88,414.06,8254.0,409.0067,409.135,408.6117,408.7895,8254.0
2025-02-11 10:20:00,414.41,414.83,414.13,414.8,20329.0,409.135,409.5497,408.8586,409.52,20329.0
2025-02-11 10:30:00,414.67,414.88,414.32,414.66,11597.0,409.3917,409.599,409.0461,409.3818,11597.0
2025-02-11 10:40:00,414.45,415.53,414.23,415.53,11227.0,409.1745,410.2407,408.9573,410.2407,11227.0
2025-02-11 10:50:00,415.51,416.13,415.19,415.94,14880.0,410.221,410.8331,409.9051,410.6455,14880.0
2025-02-11 11:00:00,416.16,416.57,415.69,415.84,20579.0,410.8627,411.2675,410.3987,410.5468,20579.0
2025-02-11 11:10:00,415.96,416.09,415.51,415.94,11502.0,410.6653,410.7936,410.221,410.6455,11502.0
2025-02-11 11:20:00,415.99,416.03,415.39,415.57,10176.0,410.6949,410.7344,410.1025,410.2802,10176.0
2025-02-11 11:30:00,415.45,415.59,414.58,414.8,19543.0,410.1618,410.3,409.3028,409.52,19543.0
2025-02-11 11:40:00,414.8,415.09,414.65,414.88,17707.0,409.52,409.8063,409.3719,409.599,17707.0
2025-02-11 11:50:00,414.92,415.21,414.44,414.65,12903.0,409.6385,409.9248,409.1646,409.3719,12903.0
2025-02-11 12:00:00,414.51,414.86,414.05,414.18,15448.0,409.2337,409.5793,408.7796,408.9079,15448.0
2025-02-11 12:10:00,414.13,414.81,413.99,414.7,9293.0,408.8586,409.5299,408.7203,409.4213,9293.0
2025-02-11 12:20:00,414.78,414.78,414.16,414.2,7894.0,409.5003,409.5003,408.8882,408.9277,7894.0
2025-02-11 12:30:00,414.44,414.6,413.73,413.93,21393.0,409.1646,409.3226,408.4637,408.6611,21393.0
2025-02-11 12:40:00,414.03,414.04,413.33,413.34,10200.0,408.7598,408.7697,408.0687,408.0786,10200.0
2025-02-11 12:50:00,413.5,413.69,413.26,413.68,7176.0,408.2366,408.4242,407.9996,408.4143,7176.0
2025-02-11 13:00:00,413.63,414.26,413.6,414.22,4556.0,408.3649,408.9869,408.3353,408.9474,4556.0
2025-02-11 13:10:00,414.3,414.61,414.17,414.52,7136.0,409.0264,409.3325,408.8981,409.2436,7136.0
2025-02-11 13:20:00,414.57,414.68,414.15,414.22,6107.0,409.293,409.4016,408.8783,408.9474,6107.0
2025-02-11 13:30:00,414.25,414.66,414.25,414.47,6114.0,408.977,409.3818,408.977,409.1942,6114.0
2025-02-11 13:40:00,414.66,414.85,414.42,414.43,5561.0,409.3818,409.5694,409.1449,409.1547,5561.0
2025-02-11 13:50:00,414.45,414.48,414.0,414.21,9341.0,409.1745,409.2041,408.7302,408.9375,9341.0
2025-02-11 14:00:00,413.98,414.54,413.98,414.29,14241.0,408.7105,409.2633,408.7105,409.0165,14241.0
2025-02-11 14:10:00,414.25,414.57,414.09,414.09,9942.0,408.977,409.293,408.8191,408.8191,9942.0
2025-02-11 14:20:00,414.22,414.36,414.03,414.23,10950.0,408.9474,409.0856,408.7598,408.9573,10950.0
2025-02-11 14:30:00,414.26,414.74,414.05,414.65,9121.0,408.9869,409.4608,408.7796,409.3719,9121.0
2025-02-11 14:40:00,414.8,415.26,414.76,415.15,14231.0,409.52,409.9742,409.4805,409.8656,14231.0
2025-02-11 14:50:00,415.15,415.26,414.76,414.76,8104.0,409.8656,409.9742,409.4805,409.4805,8104.0
2025-02-11 15:00:00,414.99,415.11,414.68,414.78,6563.0,409.7076,409.8261,409.4016,409.5003,6563.0
2025-02-11 15:10:00,414.78,415.27,414.67,415.27,9772.0,409.5003,409.9841,409.3917,409.9841,9772.0
2025-02-11 15:20:00,415.25,415.41,414.86,415.4,11570.0,409.9643,410.1223,409.5793,410.1124,11570.0
2025-02-11 15:30:00,415.46,416.38,415.41,416.14,21474.0,410.1716,411.0799,410.1223,410.843,21474.0
2025-02-11 15:40:00,416.07,416.4,415.95,416.05,16982.0,410.7739,411.0997,410.6554,410.7541,16982.0
2025-02-11 15:50:00,415.93,416.57,415.59,416.34,74651.0,410.6357,411.2675,410.3,411.0404,74651.0
2025-02-12 09:30:00,408.58,409.65,402.46,402.46,169449.0,403.3792,404.4356,397.3371,397.3371,169449.0
2025-02-12 09:40:00,402.64,403.7,402.12,403.31,99703.0,397.5148,398.5613,397.0014,398.1763,99703.0
2025-02-12 09:50:00,403.31,405.27,402.98,405.18,52925.0,398.1763,400.1113,397.8505,400.0225,52925.0
2025-02-12 10:00:00,405.04,405.11,403.15,404.21,55671.0,399.8843,399.9534,398.0183,399.0648,55671.0
2025-02-12 10:10:00,404.31,406.2,403.65,405.89,55461.0,399.1636,401.0295,398.512,400.7234,55461.0
2025-02-12 10:20:00,406.01,406.39,405.4,406.03,38107.0,400.8419,401.2171,400.2397,400.8617,38107.0
2025-02-12 10:30:00,406.14,406.88,405.92,406.51,20683.0,400.9703,401.7008,400.7531,401.3356,20683.0
2025-02-12 10:40:00,406.62,406.86,406.1,406.24,25236.0,401.4442,401.6811,400.9308,401.069,25236.0
2025-02-12 10:50:00,406.31,406.54,405.51,406.49,23192.0,401.1381,401.3652,400.3483,401.3158,23192.0
2025-02-12 11:00:00,406.27,406.4,404.0,404.08,36074.0,401.0986,401.227,398.8575,398.9365,36074.0
2025-02-12 11:10:00,403.88,404.46,403.43,404.2,25779.0,398.739,399.3117,398.2948,399.055,25779.0
2025-02-12 11:20:00,404.24,404.47,403.8,404.27,19027.0,399.0945,399.3215,398.6601,399.1241,19027.0
2025-02-12 11:30:00,404.31,405.21,404.31,405.2,21389.0,399.1636,400.0521,399.1636,400.0422,21389.0
2025-02-12 11:40:00,405.33,405.89,405.24,405.74,35288.0,400.1706,400.7234,400.0817,400.5754,35288.0
2025-02-12 11:50:00,405.88,408.5,405.87,407.85,41429.0,400.7136,403.3002,400.7037,402.6585,41429.0
2025-02-12 12:00:00,407.83,408.28,407.3,407.4,16042.0,402.6388,403.083,402.1155,402.2142,16042.0
2025-02-12 12:10:00,407.49,408.2,407.29,407.75,19444.0,402.3031,403.004,402.1056,402.5598,19444.0
2025-02-12 12:20:00,407.83,408.26,407.48,407.98,16960.0,402.6388,403.0633,402.2932,402.7868,16960.0
2025-02-12 12:30:00,407.98,408.14,407.62,407.72,8342.0,402.7868,402.9448,402.4314,402.5302,8342.0
2025-02-12 12:40:00,407.66,408.19,407.41,408.04,17999.0,402.4709,402.9942,402.2241,402.8461,17999.0
2025-02-12 12:50:00,408.0,408.18,407.79,408.03,13522.0,402.8066,402.9843,402.5993,402.8362,13522.0
2025-02-12 13:00:00,408.05,408.49,407.5,407.68,19835.0,402.856,403.2904,402.313,402.4907,19835.0
2025-02-12 13:10:00,407.64,407.64,407.12,407.19,7711.0,402.4512,402.4512,401.9378,402.0069,7711.0
2025-02-12 13:20:00,407.3,407.39,406.67,406.77,19971.0,402.1155,402.2044,401.4935,401.5922,19971.0
2025-02-12 13:30:00,406.76,407.9,406.76,407.81,9179.0,401.5824,402.7079,401.5824,402.619,9179.0
2025-02-12 13:40:00,407.81,407.81,406.64,406.69,19254.0,402.619,402.619,401.4639,401.5133,19254.0
2025-02-12 13:50:00,406.35,406.65,405.85,405.86,40109.0,401.1776,401.4738,400.684,400.6938,40109.0
2025-02-12 14:00:00,406.04,406.28,405.64,406.17,28953.0,400.8715,401.1085,400.4766,400.9999,28953.0
2025-02-12 14:10:00,406.21,406.38,405.61,406.28,38710.0,401.0394,401.2072,400.447,401.1085,38710.0
2025-02-12 14:20:00,406.15,407.25,406.15,406.41,42996.0,400.9801,402.0661,400.9801,401.2368,42996.0
2025-02-12 14:30:00,406.27,406.88,406.1,406.65,15819.0,401.0986,401.7008,400.9308,401.4738,15819.0
2025-02-12 14:40:00,406.77,406.8,406.15,406.18,27656.0,401.5922,401.6219,400.9801,401.0098,27656.0
2025-02-12 14:50:00,406.16,406.31,405.24,405.25,31726.0,400.99,401.1381,400.0817,400.0916,31726.0
2025-02-12 15:00:00,405.37,405.37,404.89,405.01,26317.0,400.2101,400.2101,399.7362,399.8547,26317.0
2025-02-12 15:10:00,405.05,405.24,404.73,405.12,29205.0,399.8941,400.0817,399.5782,399.9633,29205.0
2025-02-12 15:20:00,405.16,405.52,405.04,405.38,25497.0,400.0027,400.3582,399.8843,400.2199,25497.0
2025-02-12 15:30:00,405.4,405.98,405.39,405.67,32113.0,400.2397,400.8123,400.2298,400.5062,32113.0
2025-02-12 15:40:00,405.74,406.09,405.14,405.66,60372.0,400.5754,400.9209,399.983,400.4964,60372.0
2025-02-12 15:50:00,405.71,407.26,405.71,407.11,217520.0,400.5457,402.076,400.5457,401.9279,217520.0
2025-02-13 09:30:00,408.71,410.38,407.49,409.6,113071.0,403.5076,405.1563,402.3031,404.3862,113071.0
2025-02-13 09:40:00,409.76,410.0,408.7,409.23,38723.0,404.5442,404.7811,403.4977,404.0209,38723.0
2025-02-13 09:50:00,409.12,409.16,407.75,408.06,23363.0,403.9123,403.9518,402.5598,402.8658,23363.0
2025-02-13 10:00:00,408.28,409.09,408.03,408.44,32499.0,403.083,403.8827,402.8362,403.241,32499.0
2025-02-13 10:10:00,408.55,409.5,408.44,409.5,28511.0,403.3496,404.2875,403.241,404.2875,28511.0
2025-02-13 10:20:00,409.34,409.49,408.42,409.13,30891.0,404.1295,404.2776,403.2212,403.9222,30891.0
2025-02-13 10:30:00,409.13,410.12,408.66,410.12,22049.0,403.9222,404.8996,403.4582,404.8996,22049.0
2025-02-13 10:40:00,410.23,411.51,410.22,411.2,34928.0,405.0082,406.2719,404.9983,405.9659,34928.0
2025-02-13 10:50:00,411.35,411.4,410.05,410.23,35959.0,406.1139,406.1633,404.8305,405.0082,35959.0
2025-02-13 11:00:00,410.23,412.24,410.18,412.24,30161.0,405.0082,406.9926,404.9588,406.9926,30161.0
2025-02-13 11:10:00,412.18,412.43,410.79,410.79,25711.0,406.9334,407.1802,405.5611,405.5611,25711.0
2025-02-13 11:20:00,410.98,411.69,410.68,410.89,31836.0,405.7487,406.4496,405.4525,405.6598,31836.0
2025-02-13 11:30:00,410.94,411.42,410.73,411.36,18110.0,405.7092,406.1831,405.5018,406.1238,18110.0
2025-02-13 11:40:00,411.34,411.41,411.1,411.1,16237.0,406.1041,406.1732,405.8671,405.8671,16237.0
2025-02-13 11:50:00,411.18,411.18,410.5,410.98,11222.0,405.9461,405.9461,405.2748,405.7487,11222.0
2025-02-13 12:00:00,410.89,411.35,410.5,411.19,11179.0,405.6598,406.1139,405.2748,405.956,11179.0
2025-02-13 12:10:00,411.19,411.44,411.18,411.31,34394.0,405.956,406.2028,405.9461,406.0745,34394.0
2025-02-13 12:20:00,411.29,411.62,411.22,411.28,14998.0,406.0547,406.3805,405.9856,406.0448,14998.0
2025-02-13 12:30:00,411.38,411.55,411.0,411.03,11548.0,406.1436,406.3114,405.7684,405.798,11548.0
2025-02-13 12:40:00,410.88,410.98,410.55,410.84,16759.0,405.6499,405.7487,405.3241,405.6104,16759.0
2025-02-13 12:50:00,410.72,410.77,409.94,409.94,21245.0,405.492,405.5413,404.7219,404.7219,21245.0
2025-02-13 13:00:00,410.03,410.03,408.9,409.11,40807.0,404.8108,404.8108,403.6951,403.9025,40807.0
2025-02-13 13:10:00,409.11,409.73,408.98,409.13,37640.0,403.9025,404.5146,403.7741,403.9222,37640.0
2025-02-13 13:20:00,409.27,409.92,409.16,409.7,55337.0,404.0604,404.7022,403.9518,404.485,55337.0
2025-02-13 13:30:00,409.96,410.21,409.83,410.14,8663.0,404.7416,404.9885,404.6133,404.9194,8663.0
2025-02-13 13:40:00,410.14,410.5,409.4,410.13,27030.0,404.9194,405.2748,404.1888,404.9095,27030.0
2025-02-13 13:50:00,409.99,410.42,409.73,410.42,11907.0,404.7713,405.1958,404.5146,405.1958,11907.0
2025-02-13 14:00:00,410.39,411.53,410.26,411.48,50436.0,405.1662,406.2917,405.0378,406.2423,50436.0
2025-02-13 14:10:00,411.49,412.31,411.27,412.17,35551.0,406.2522,407.0617,406.035,406.9235,35551.0
2025-02-13 14:20:00,412.19,412.19,411.52,411.93,88081.0,406.9433,406.9433,406.2818,406.6866,88081.0
2025-02-13 14:30:00,411.93,412.29,411.8,412.18,31182.0,406.6866,407.042,406.5582,406.9334,31182.0
2025-02-13 14:40:00,412.18,412.29,411.97,412.09,23290.0,406.9334,407.042,406.7261,406.8445,23290.0
2025-02-13 14:50:00,412.18,412.6,411.94,411.94,31170.0,406.9334,407.348,406.6964,406.6964,31170.0
2025-02-13 15:00:00,412.01,412.45,411.92,412.26,34460.0,406.7655,407.1999,406.6767,407.0124,34460.0
2025-02-13 15:10:00,412.19,412.75,412.16,412.75,24884.0,406.9433,407.4961,406.9136,407.4961,24884.0
2025-02-13 15:20:00,412.69,412.96,412.45,412.91,51549.0,407.4369,407.7035,407.1999,407.6541,51549.0
2025-02-13 15:30:00,412.85,412.98,412.71,412.73,44674.0,407.5949,407.7232,407.4566,407.4764,44674.0
2025-02-13 15:40:00,412.78,412.86,411.83,411.96,50231.0,407.5257,407.6047,406.5878,406.7162,50231.0
2025-02-13 15:50:00,412.02,412.76,411.11,412.52,185389.0,406.7754,407.506,405.877,407.2691,185389.0
2025-02-14 09:30:00,415.0,418.0,414.62,418.0,72986.0,409.7175,412.6793,409.3423,412.6793,72986.0
2025-02-14 09:40:00,417.78,417.92,415.25,416.17,44786.0,412.4621,412.6003,409.9643,410.8726,44786.0
2025-02-14 09:50:00,416.18,416.18,414.68,416.0,19306.0,410.8825,410.8825,409.4016,410.7048,19306.0
2025-02-14 10:00:00,415.97,416.17,414.88,415.83,36859.0,410.6751,410.8726,409.599,410.5369,36859.0
2025-02-14 10:10:00,415.75,415.75,413.71,414.16,42065.0,410.4579,410.4579,408.4439,408.8882,42065.0
2025-02-14 10:20:00,413.89,414.03,412.93,413.14,48966.0,408.6216,408.7598,407.6738,407.8812,48966.0
2025-02-14 10:30:00,413.15,413.7,412.74,413.0,52385.0,407.891,408.434,407.4863,407.7429,52385.0
2025-02-14 10:40:00,412.89,413.49,412.32,413.02,52867.0,407.6343,408.2267,407.0716,407.7627,52867.0
2025-02-14 10:50:00,413.02,413.1,411.46,411.55,44077.0,407.7627,407.8417,406.2225,406.3114,44077.0
2025-02-14 11:00:00,411.32,412.3,411.1,412.3,28582.0,406.0843,407.0519,405.8671,407.0519,28582.0
2025-02-14 11:10:00,412.3,412.66,411.77,412.04,19549.0,407.0519,407.4073,406.5286,406.7952,19549.0
2025-02-14 11:20:00,412.03,412.12,411.07,411.58,53136.0,406.7853,406.8741,405.8375,406.341,53136.0
2025-02-14 11:30:00,411.61,411.78,411.03,411.56,14734.0,406.3706,406.5385,405.798,406.3213,14734.0
2025-02-14 11:40:00,411.56,412.13,411.48,411.86,13596.0,406.3213,406.884,406.2423,406.6175,13596.0
2025-02-14 11:50:00,411.69,411.84,410.85,411.74,54228.0,406.4496,406.5977,405.6203,406.499,54228.0
2025-02-14 12:00:00,411.74,411.95,411.17,411.17,13468.0,406.499,406.7063,405.9362,405.9362,13468.0
2025-02-14 12:10:00,411.28,411.51,410.89,410.96,56383.0,406.0448,406.2719,405.6598,405.7289,56383.0
2025-02-14 12:20:00,411.06,411.49,410.85,411.26,16714.0,405.8276,406.2522,405.6203,406.0251,16714.0
2025-02-14 12:30:00,411.17,411.76,411.14,411.29,27579.0,405.9362,406.5187,405.9066,406.0547,27579.0
2025-02-14 12:40:00,411.35,411.35,410.52,410.92,18927.0,406.1139,406.1139,405.2945,405.6894,18927.0
2025-02-14 12:50:00,410.78,411.16,409.74,410.38,39173.0,405.5512,405.9264,404.5244,405.1563,39173.0
2025-02-14 13:00:00,410.38,410.69,410.26,410.33,9982.0,405.1563,405.4623,405.0378,405.1069,9982.0
2025-02-14 13:10:00,410.54,410.94,410.08,410.71,15548.0,405.3143,405.7092,404.8601,405.4821,15548.0
2025-02-14 13:20:00,410.61,410.75,410.45,410.66,14542.0,405.3834,405.5216,405.2254,405.4327,14542.0
2025-02-14 13:30:00,410.57,410.75,410.2,410.39,22698.0,405.3439,405.5216,404.9786,405.1662,22698.0
2025-02-14 13:40:00,410.41,410.63,410.05,410.61,9933.0,405.1859,405.4031,404.8305,405.3834,9933.0
2025-02-14 13:50:00,410.64,410.66,410.01,410.06,14167.0,405.413,405.4327,404.791,404.8404,14167.0
2025-02-14 14:00:00,410.04,410.21,409.96,410.05,11143.0,404.8206,404.9885,404.7416,404.8305,11143.0
2025-02-14 14:10:00,410.07,410.32,409.5,409.63,22292.0,404.8502,405.0971,404.2875,404.4158,22292.0
2025-02-14 14:20:00,409.55,409.55,409.05,409.05,19719.0,404.3369,404.3369,403.8432,403.8432,19719.0
2025-02-14 14:30:00,409.12,409.19,408.71,409.1,18583.0,403.9123,403.9814,403.5076,403.8926,18583.0
2025-02-14 14:40:00,409.09,409.79,409.08,409.32,25165.0,403.8827,404.5738,403.8728,404.1098,25165.0
2025-02-14 14:50:00,409.29,409.46,409.17,409.26,18376.0,404.0802,404.248,403.9617,404.0506,18376.0
2025-02-14 15:00:00,409.22,409.31,408.94,409.19,17863.0,404.0111,404.0999,403.7346,403.9814,17863.0
2025-02-14 15:10:00,409.1,409.43,408.98,409.23,15830.0,403.8926,404.2184,403.7741,404.0209,15830.0
2025-02-14 15:20:00,409.31,409.49,408.9,408.94,17251.0,404.0999,404.2776,403.6951,403.7346,17251.0
2025-02-14 15:30:00,408.99,409.85,408.55,409.54,23440.0,403.784,404.633,403.3496,404.327,23440.0
2025-02-14 15:40:00,409.55,409.76,408.85,409.19,32950.0,404.3369,404.5442,403.6458,403.9814,32950.0
2025-02-14 15:50:00,409.26,410.0,409.05,409.4,149395.0,404.0506,404.7811,403.8432,404.1888,149395.0
2025-02-18 09:30:00,408.31,408.87,405.01,405.54,100661.0,403.1126,403.6655,399.8547,400.3779,100661.0
2025-02-18 09:40:00,405.47,406.54,404.13,406.4,38926.0,400.3088,401.3652,398.9859,401.227,38926.0
2025-02-18 09:50:00,406.4,406.96,405.47,405.79,41208.0,401.227,401.7798,400.3088,400.6247,41208.0
2025-02-18 10:00:00,405.8,405.97,403.86,404.3,23510.0,400.6346,400.8024,398.7193,399.1537,23510.0
2025-02-18 10:10:00,404.25,404.82,403.98,404.6,20337.0,399.1043,399.6671,398.8378,399.4499,20337.0
2025-02-18 10:20:00,404.6,404.98,404.24,404.91,31659.0,399.4499,399.825,399.0945,399.7559,31659.0
2025-02-18 10:30:00,404.94,405.75,404.58,405.36,23024.0,399.7855,400.5852,399.4301,400.2002,23024.0
2025-02-18 10:40:00,405.46,405.87,404.8,405.0,35252.0,400.2989,400.7037,399.6473,399.8448,35252.0
2025-02-18 10:50:00,405.1,405.73,404.93,405.6,23036.0,399.9435,400.5655,399.7757,400.4371,23036.0
2025-02-18 11:00:00,405.6,405.79,404.31,404.31,26531.0,400.4371,400.6247,399.1636,399.1636,26531.0
2025-02-18 11:10:00,404.36,404.67,403.3,403.46,49014.0,399.2129,399.519,398.1664,398.3244,49014.0
2025-02-18 11:20:00,403.46,403.57,402.87,403.13,46570.0,398.3244,398.433,397.7419,397.9986,46570.0
2025-02-18 11:30:00,403.05,403.07,402.33,402.88,50845.0,397.9196,397.9393,397.2088,397.7518,50845.0
2025-02-18 11:40:00,402.89,403.13,402.54,402.55,28656.0,397.7616,397.9986,397.4161,397.426,28656.0
2025-02-18 11:50:00,402.56,402.85,402.38,402.72,42188.0,397.4358,397.7221,397.2581,397.5938,42188.0
2025-02-18 12:00:00,402.72,402.76,402.39,402.64,17312.0,397.5938,397.6333,397.268,397.5148,17312.0
2025-02-18 12:10:00,402.69,403.03,402.02,403.0,39026.0,397.5642,397.8999,396.9027,397.8702,39026.0
2025-02-18 12:20:00,403.0,403.0,402.23,402.65,22468.0,397.8702,397.8702,397.11,397.5247,22468.0
2025-02-18 12:30:00,402.55,402.65,401.91,402.09,21591.0,397.426,397.5247,396.7941,396.9718,21591.0
2025-02-18 12:40:00,402.13,402.21,401.91,402.06,19656.0,397.0113,397.0903,396.7941,396.9422,19656.0
2025-02-18 12:50:00,402.1,402.53,401.98,401.98,40614.0,396.9817,397.4062,396.8632,396.8632,40614.0
2025-02-18 13:00:00,402.13,402.24,401.88,402.2,18172.0,397.0113,397.1199,396.7645,397.0804,18172.0
2025-02-18 13:10:00,402.21,402.26,401.92,401.96,16893.0,397.0903,397.1397,396.804,396.8435,16893.0
2025-02-18 13:20:00,401.92,402.14,401.74,402.02,20173.0,396.804,397.0212,396.6263,396.9027,20173.0
2025-02-18 13:30:00,402.1,402.1,401.52,401.72,19571.0,396.9817,396.9817,396.4091,396.6065,19571.0
2025-02-18 13:40:00,401.67,401.92,401.57,401.71,15415.0,396.5572,396.804,396.4584,396.5967,15415.0
2025-02-18 13:50:00,401.65,402.15,401.42,401.47,32532.0,396.5374,397.0311,396.3103,396.3597,32532.0
2025-02-18 14:00:00,401.55,401.71,401.06,401.17,20410.0,396.4387,396.5967,395.9549,396.0635,20410.0
2025-02-18 14:10:00,401.14,401.26,400.42,400.47,35382.0,396.0339,396.1524,395.3231,395.3724,35382.0
2025-02-18 14:20:00,400.49,400.95,400.22,400.81,30131.0,395.3922,395.8463,395.1256,395.7081,30131.0
2025-02-18 14:30:00,400.85,401.15,400.74,400.9,19492.0,395.7476,396.0438,395.639,395.797,19492.0
2025-02-18 14:40:00,400.9,401.65,400.79,401.49,22412.0,395.797,396.5374,395.6884,396.3795,22412.0
2025-02-18 14:50:00,401.49,401.65,400.97,400.98,13118.0,396.3795,396.5374,395.8661,395.8759,13118.0
2025-02-18 15:00:00,401.03,401.07,400.48,400.76,21893.0,395.9253,395.9648,395.3823,395.6587,21893.0
2025-02-18 15:10:00,400.69,401.69,400.66,401.57,19503.0,395.5896,396.5769,395.56,396.4584,19503.0
2025-02-18 15:20:00,401.59,401.85,401.5,401.5,24313.0,396.4782,396.7349,396.3893,396.3893,24313.0
2025-02-18 15:30:00,401.41,402.15,401.34,401.97,23107.0,396.3005,397.0311,396.2314,396.8533,23107.0
2025-02-18 15:40:00,401.81,402.07,401.58,402.07,35705.0,396.6954,396.9521,396.4683,396.9521,35705.0
2025-02-18 15:50:00,402.08,403.36,402.0,403.24,207785.0,396.9619,398.2257,396.883,398.1072,207785.0
2025-02-19 09:30:00,397.22,397.77,394.48,395.48,175336.0,392.1638,392.7068,389.4587,390.446,175336.0
2025-02-19 09:40:00,395.89,396.6,395.22,395.75,59714.0,390.8507,391.5517,390.1893,390.7125,59714.0
2025-02-19 09:50:00,395.95,397.73,395.57,397.57,36576.0,390.91,392.6673,390.5348,392.5094,36576.0
2025-02-19 10:00:00,397.57,397.96,397.28,397.69,57548.0,392.5094,392.8944,392.223,392.6278,57548.0
2025-02-19 10:10:00,397.54,398.64,397.12,398.39,61377.0,392.4797,393.5657,392.0651,393.3189,61377.0
2025-02-19 10:20:00,398.41,398.41,396.57,397.01,51216.0,393.3387,393.3387,391.5221,391.9565,51216.0
2025-02-19 10:30:00,396.75,397.27,396.1,396.14,55668.0,391.6998,392.2132,391.0581,391.0976,55668.0
2025-02-19 10:40:00,396.21,396.35,395.05,395.13,51144.0,391.1667,391.3049,390.0214,390.1004,51144.0
2025-02-19 10:50:00,395.13,396.14,395.04,395.68,27011.0,390.1004,391.0976,390.0116,390.6434,27011.0
2025-02-19 11:00:00,395.81,396.1,395.28,395.77,26919.0,390.7718,391.0581,390.2485,390.7323,26919.0
2025-02-19 11:10:00,395.85,395.94,395.12,395.2,26299.0,390.8112,390.9001,390.0905,390.1695,26299.0
2025-02-19 11:20:00,395.21,395.41,394.9,395.24,51705.0,390.1794,390.3768,389.8733,390.209,51705.0
2025-02-19 11:30:00,395.3,395.3,394.32,394.41,47264.0,390.2682,390.2682,389.3007,389.3896,47264.0
2025-02-19 11:40:00,394.41,395.0,394.17,394.27,38604.0,389.3896,389.9721,389.1526,389.2514,38604.0
2025-02-19 11:50:00,394.23,394.33,393.76,393.93,53626.0,389.2119,389.3106,388.7479,388.9157,53626.0
2025-02-19 12:00:00,393.94,394.8,393.7,393.77,47795.0,388.9256,389.7746,388.6886,388.7577,47795.0
2025-02-19 12:10:00,393.77,394.05,393.49,393.49,30208.0,388.7577,389.0342,388.4813,388.4813,30208.0
2025-02-19 12:20:00,393.47,393.84,393.33,393.53,33852.0,388.4615,388.8268,388.3233,388.5208,33852.0
2025-02-19 12:30:00,393.66,393.8,393.22,393.31,36369.0,388.6491,388.7873,388.2147,388.3036,36369.0
2025-02-19 12:40:00,393.22,393.54,392.93,393.38,28011.0,388.2147,388.5307,387.9284,388.3727,28011.0
2025-02-19 12:50:00,393.54,394.33,393.4,394.09,21941.0,388.5307,389.3106,388.3924,389.0737,21941.0
2025-02-19 13:00:00,394.08,394.54,393.99,394.38,35971.0,389.0638,389.5179,388.9749,389.36,35971.0
2025-02-19 13:10:00,394.38,394.38,393.79,393.87,24339.0,389.36,389.36,388.7775,388.8565,24339.0
2025-02-19 13:20:00,393.89,394.44,393.77,394.34,30266.0,388.8762,389.4192,388.7577,389.3205,30266.0
2025-02-19 13:30:00,394.27,394.84,394.21,394.31,32678.0,389.2514,389.8141,389.1921,389.2908,32678.0
2025-02-19 13:40:00,394.36,394.71,394.3,394.56,19073.0,389.3402,389.6858,389.281,389.5377,19073.0
2025-02-19 13:50:00,394.55,394.79,394.23,394.39,14589.0,389.5278,389.7647,389.2119,389.3698,14589.0
2025-02-19 14:00:00,394.33,394.95,394.33,394.82,46949.0,389.3106,389.9227,389.3106,389.7944,46949.0
2025-02-19 14:10:00,394.94,395.61,394.73,395.43,24417.0,389.9128,390.5743,389.7055,390.3966,24417.0
2025-02-19 14:20:00,395.52,395.8,395.46,395.73,20272.0,390.4854,390.7619,390.4262,390.6928,20272.0
2025-02-19 14:30:00,395.65,395.91,395.24,395.76,36776.0,390.6138,390.8705,390.209,390.7224,36776.0
2025-02-19 14:40:00,395.58,395.71,395.13,395.26,31584.0,390.5447,390.673,390.1004,390.2288,31584.0
2025-02-19 14:50:00,395.28,395.74,395.16,395.29,30381.0,390.2485,390.7026,390.13,390.2584,30381.0
2025-02-19 15:00:00,395.28,395.35,394.35,394.43,32644.0,390.2485,390.3176,389.3303,389.4093,32644.0
2025-02-19 15:10:00,394.41,394.95,394.23,394.83,31171.0,389.3896,389.9227,389.2119,389.8042,31171.0
2025-02-19 15:20:00,394.8,395.1,394.59,394.68,37540.0,389.7746,390.0708,389.5673,389.6561,37540.0
2025-02-19 15:30:00,394.67,395.11,394.61,394.65,61621.0,389.6463,390.0807,389.587,389.6265,61621.0
2025-02-19 15:40:00,394.65,395.01,394.47,394.87,61373.0,389.6265,389.9819,389.4488,389.8437,61373.0
2025-02-19 15:50:00,395.0,395.45,394.35,395.38,231508.0,389.9721,390.4163,389.3303,390.3472,231508.0
2025-02-20 09:30:00,393.0,394.69,392.1,392.3,105928.0,387.9975,389.666,387.109,387.3064,105928.0
2025-02-20 09:40:00,392.01,393.29,391.5,392.82,61256.0,387.0201,388.2838,386.5166,387.8198,61256.0
2025-02-20 09:50:00,392.82,393.17,392.29,392.51,44296.0,387.8198,388.1654,387.2966,387.5138,44296.0
2025-02-20 10:00:00,392.73,392.96,391.71,391.71,36077.0,387.731,387.958,386.7239,386.7239,36077.0
2025-02-20 10:10:00,391.64,392.2,391.35,391.39,37727.0,386.6548,387.2077,386.3685,386.408,37727.0
2025-02-20 10:20:00,391.38,392.63,391.3,392.43,47394.0,386.3981,387.6322,386.3192,387.4348,47394.0
2025-02-20 10:30:00,392.31,392.95,392.2,392.66,31701.0,387.3163,387.9482,387.2077,387.6619,31701.0
2025-02-20 10:40:00,392.64,393.43,392.64,393.16,17915.0,387.6421,388.4221,387.6421,388.1555,17915.0
2025-02-20 10:50:00,393.34,393.45,392.66,392.82,32818.0,388.3332,388.4418,387.6619,387.8198,32818.0
2025-02-20 11:00:00,392.72,392.72,391.91,392.52,21320.0,387.7211,387.7211,386.9214,387.5236,21320.0
2025-02-20 11:10:00,392.34,392.52,391.81,391.85,29530.0,387.3459,387.5236,386.8227,386.8622,29530.0
2025-02-20 11:20:00,391.94,392.24,391.77,392.15,31063.0,386.951,387.2472,386.7832,387.1583,31063.0
2025-02-20 11:30:00,392.12,392.12,391.2,391.66,27054.0,387.1287,387.1287,386.2204,386.6746,27054.0
2025-02-20 11:40:00,391.6,391.87,391.33,391.46,18307.0,386.6153,386.8819,386.3488,386.4771,18307.0
2025-02-20 11:50:00,391.52,392.09,391.23,391.35,23664.0,386.5364,387.0991,386.2501,386.3685,23664.0
2025-02-20 12:00:00,391.22,391.74,391.1,391.59,23670.0,386.2402,386.7536,386.1217,386.6055,23670.0
2025-02-20 12:10:00,391.75,392.08,391.61,391.83,28188.0,386.7634,387.0892,386.6252,386.8424,28188.0
2025-02-20 12:20:00,391.81,392.36,391.69,392.28,23462.0,386.8227,387.3657,386.7042,387.2867,23462.0
2025-02-20 12:30:00,392.28,392.94,392.19,392.5,46331.0,387.2867,387.9383,387.1978,387.5039,46331.0
2025-02-20 12:40:00,392.63,393.33,392.59,392.95,11515.0,387.6322,388.3233,387.5927,387.9482,11515.0
2025-02-20 12:50:00,393.03,393.03,392.18,392.35,16517.0,388.0271,388.0271,387.188,387.3558,16517.0
2025-02-20 13:00:00,392.35,392.47,392.0,392.44,12273.0,387.3558,387.4743,387.0103,387.4447,12273.0
2025-02-20 13:10:00,392.47,392.84,392.26,392.33,19244.0,387.4743,387.8396,387.2669,387.3361,19244.0
2025-02-20 13:20:00,392.31,392.64,392.24,392.45,16969.0,387.3163,387.6421,387.2472,387.4545,16969.0
2025-02-20 13:30:00,392.51,393.25,392.51,393.15,14471.0,387.5138,388.2443,387.5138,388.1456,14471.0
2025-02-20 13:40:00,393.05,393.94,393.05,393.51,14665.0,388.0469,388.9256,388.0469,388.501,14665.0
2025-02-20 13:50:00,393.46,393.46,393.03,393.03,12230.0,388.4517,388.4517,388.0271,388.0271,12230.0
2025-02-20 14:00:00,393.01,393.43,392.79,393.41,18584.0,388.0074,388.4221,387.7902,388.4023,18584.0
2025-02-20 14:10:00,393.36,393.72,393.25,393.33,13391.0,388.3529,388.7084,388.2443,388.3233,13391.0
2025-02-20 14:20:00,393.47,393.49,392.91,393.1,17512.0,388.4615,388.4813,387.9087,388.0963,17512.0
2025-02-20 14:30:00,393.1,393.18,392.76,393.18,13280.0,388.0963,388.1752,387.7606,388.1752,13280.0
2025-02-20 14:40:00,393.18,394.44,393.13,394.29,15640.0,388.1752,389.4192,388.1259,389.2711,15640.0
2025-02-20 14:50:00,394.37,394.37,393.64,393.72,26685.0,389.3501,389.3501,388.6294,388.7084,26685.0
2025-02-20 15:00:00,393.55,393.73,393.23,393.63,13319.0,388.5405,388.7182,388.2246,388.6195,13319.0
2025-02-20 15:10:00,393.75,393.99,393.47,393.64,18726.0,388.738,388.9749,388.4615,388.6294,18726.0
2025-02-20 15:20:00,393.6,393.85,393.41,393.68,22839.0,388.5899,388.8367,388.4023,388.6689,22839.0
2025-02-20 15:30:00,393.68,393.89,393.32,393.54,20830.0,388.6689,388.8762,388.3135,388.5307,20830.0
2025-02-20 15:40:00,393.47,393.73,393.1,393.64,42092.0,388.4615,388.7182,388.0963,388.6294,42092.0
2025-02-20 15:50:00,393.75,394.76,393.49,394.63,150324.0,388.738,389.7351,388.4813,389.6068,150324.0
2025-02-21 09:30:00,396.4,397.82,393.75,393.79,219968.0,391.3542,392.7562,388.738,388.7775,219968.0
2025-02-21 09:40:00,393.78,395.47,393.78,394.2,30770.0,388.7676,390.4361,388.7676,389.1823,30770.0
2025-02-21 09:50:00,394.2,394.2,393.19,393.19,36227.0,389.1823,389.1823,388.1851,388.1851,36227.0
2025-02-21 10:00:00,393.12,393.29,392.44,393.21,21026.0,388.116,388.2838,387.4447,388.2049,21026.0
2025-02-21 10:10:00,393.02,394.0,392.89,393.17,17802.0,388.0173,388.9848,387.8889,388.1654,17802.0
2025-02-21 10:20:00,393.1,393.31,392.07,392.2,39879.0,388.0963,388.3036,387.0794,387.2077,39879.0
2025-02-21 10:30:00,392.26,392.93,392.26,392.31,16861.0,387.2669,387.9284,387.2669,387.3163,16861.0
2025-02-21 10:40:00,392.39,392.4,390.56,391.02,46026.0,387.3953,387.4052,385.5886,386.0427,46026.0
2025-02-21 10:50:00,391.08,391.48,390.72,391.44,29756.0,386.102,386.4969,385.7465,386.4574,29756.0
2025-02-21 11:00:00,391.46,391.62,389.84,390.24,33977.0,386.4771,386.6351,384.8777,385.2727,33977.0
2025-02-21 11:10:00,390.24,390.63,389.64,390.63,22185.0,385.2727,385.6577,384.6803,385.6577,22185.0
2025-02-21 11:20:00,390.63,391.1,390.48,390.76,26868.0,385.6577,386.1217,385.5096,385.786,26868.0
2025-02-21 11:30:00,390.75,391.08,390.53,390.97,25278.0,385.7762,386.102,385.559,385.9934,25278.0
2025-02-21 11:40:00,391.0,391.33,390.8,390.84,13509.0,386.023,386.3488,385.8255,385.865,13509.0
2025-02-21 11:50:00,390.92,390.92,389.58,390.44,37058.0,385.944,385.944,384.6211,385.4701,37058.0
2025-02-21 12:00:00,390.39,390.5,389.42,389.43,24878.0,385.4207,385.5293,384.4631,384.473,24878.0
2025-02-21 12:10:00,389.44,389.55,388.34,388.53,37104.0,384.4828,384.5914,383.3968,383.5844,37104.0
2025-02-21 12:20:00,388.44,388.64,388.29,388.58,25425.0,383.4956,383.693,383.3475,383.6338,25425.0
2025-02-21 12:30:00,388.53,388.57,387.82,387.89,33376.0,383.5844,383.6239,382.8835,382.9526,33376.0
2025-02-21 12:40:00,387.99,388.21,387.63,387.99,42586.0,383.0513,383.2685,382.6959,383.0513,42586.0
2025-02-21 12:50:00,388.09,388.19,387.27,387.38,34247.0,383.15,383.2488,382.3405,382.4491,34247.0
2025-02-21 13:00:00,387.34,387.43,386.92,387.19,51139.0,382.4096,382.4984,381.9949,382.2615,51139.0
2025-02-21 13:10:00,387.19,387.54,386.81,387.26,26694.0,382.2615,382.607,381.8863,382.3306,26694.0
2025-02-21 13:20:00,387.23,388.33,386.69,387.68,43179.0,382.301,383.387,381.7678,382.7452,43179.0
2025-02-21 13:30:00,387.64,387.78,386.77,387.37,60541.0,382.7058,382.844,381.8468,382.4392,60541.0
2025-02-21 13:40:00,387.41,387.48,386.65,387.27,35953.0,382.4787,382.5478,381.7284,382.3405,35953.0
2025-02-21 13:50:00,387.27,387.36,386.6,386.77,21951.0,382.3405,382.4293,381.679,381.8468,21951.0
2025-02-21 14:00:00,386.61,387.78,386.56,387.63,37244.0,381.6889,382.844,381.6395,382.6959,37244.0
2025-02-21 14:10:00,387.42,387.42,386.14,386.19,38920.0,382.4886,382.4886,381.2248,381.2742,38920.0
2025-02-21 14:20:00,386.14,386.15,384.86,385.37,56439.0,381.2248,381.2347,379.9611,380.4646,56439.0
2025-02-21 14:30:00,385.37,385.69,384.93,384.94,40661.0,380.4646,380.7806,380.0302,380.0401,40661.0
2025-02-21 14:40:00,384.94,385.37,384.85,384.9,33254.0,380.0401,380.4646,379.9513,380.0006,33254.0
2025-02-21 14:50:00,385.11,385.86,384.87,385.33,39411.0,380.208,380.9484,379.971,380.4252,39411.0
2025-02-21 15:00:00,385.25,385.73,384.91,385.73,50723.0,380.3462,380.8201,380.0105,380.8201,50723.0
2025-02-21 15:10:00,385.88,385.88,384.65,384.76,64773.0,380.9682,380.9682,379.7538,379.8624,64773.0
2025-02-21 15:20:00,384.76,385.32,384.72,385.26,74952.0,379.8624,380.4153,379.8229,380.356,74952.0
2025-02-21 15:30:00,385.32,385.91,385.02,385.25,76490.0,380.4153,380.9978,380.1191,380.3462,76490.0
2025-02-21 15:40:00,385.25,385.35,383.9,384.3,113605.0,380.3462,380.4449,379.0134,379.4083,113605.0
2025-02-21 15:50:00,384.31,385.53,384.01,385.51,328240.0,379.4181,380.6226,379.122,380.6029,328240.0
2025-02-24 09:30:00,386.09,386.55,379.45,379.52,255514.0,381.1755,381.6296,374.62,374.6891,255514.0
2025-02-24 09:40:00,379.51,382.01,378.2,381.52,126520.0,374.6792,377.1474,373.3859,376.6637,126520.0
2025-02-24 09:50:00,381.53,383.0,380.97,381.48,72177.0,376.6735,378.1248,376.1207,376.6242,72177.0
2025-02-24 10:00:00,381.74,383.65,381.34,383.32,57248.0,376.8809,378.7665,376.4859,378.4407,57248.0
2025-02-24 10:10:00,383.24,383.65,382.04,382.73,68089.0,378.3618,378.7665,377.177,377.8583,68089.0
2025-02-24 10:20:00,382.86,383.69,382.47,383.15,101034.0,377.9866,378.806,377.6016,378.2729,101034.0
2025-02-24 10:30:00,383.03,383.03,381.48,382.09,69393.0,378.1544,378.1544,376.6242,377.2264,69393.0
2025-02-24 10:40:00,382.08,382.99,381.73,382.9,29921.0,377.2165,378.1149,376.871,378.0261,29921.0
2025-02-24 10:50:00,383.1,383.4,381.86,382.58,55786.0,378.2235,378.5197,376.9993,377.7102,55786.0
2025-02-24 11:00:00,382.43,383.12,382.28,382.79,52770.0,377.5621,378.2433,377.414,377.9175,52770.0
2025-02-24 11:10:00,382.71,383.65,382.7,382.96,42988.0,377.8385,378.7665,377.8286,378.0853,42988.0
2025-02-24 11:20:00,383.16,383.65,382.69,383.21,34234.0,378.2828,378.7665,377.8188,378.3321,34234.0
2025-02-24 11:30:00,383.38,383.95,383.37,383.68,76968.0,378.5,379.0627,378.4901,378.7962,76968.0
2025-02-24 11:40:00,383.77,384.11,383.4,383.63,28293.0,378.885,379.2207,378.5197,378.7468,28293.0
2025-02-24 11:50:00,383.65,383.75,383.09,383.3,37657.0,378.7665,378.8653,378.2137,378.421,37657.0
2025-02-24 12:00:00,383.29,383.73,382.71,382.86,53887.0,378.4111,378.8455,377.8385,377.9866,53887.0
2025-02-24 12:10:00,382.86,383.0,382.34,382.59,45131.0,377.9866,378.1248,377.4732,377.72,45131.0
2025-02-24 12:20:00,382.6,383.88,382.56,383.7,54244.0,377.7299,378.9936,377.6904,378.8159,54244.0
2025-02-24 12:30:00,383.69,384.28,383.52,383.86,15982.0,378.806,379.3885,378.6382,378.9739,15982.0
2025-02-24 12:40:00,384.0,384.37,383.69,384.07,17082.0,379.1121,379.4774,378.806,379.1812,17082.0
2025-02-24 12:50:00,384.19,385.13,383.98,384.73,41092.0,379.2997,380.2277,379.0923,379.8328,41092.0
2025-02-24 13:00:00,384.69,384.94,384.27,384.73,50025.0,379.7933,380.0401,379.3786,379.8328,50025.0
2025-02-24 13:10:00,384.8,384.83,384.0,384.57,18195.0,379.9019,379.9315,379.1121,379.6748,18195.0
2025-02-24 13:20:00,384.4,384.99,384.16,384.21,22157.0,379.507,380.0895,379.27,379.3194,22157.0
2025-02-24 13:30:00,384.45,384.96,384.21,384.43,33217.0,379.5564,380.0599,379.3194,379.5366,33217.0
2025-02-24 13:40:00,384.33,384.54,383.94,384.03,45130.0,379.4379,379.6452,379.0528,379.1417,45130.0
2025-02-24 13:50:00,384.02,384.4,383.72,383.91,39169.0,379.1318,379.507,378.8356,379.0232,39169.0
2025-02-24 14:00:00,383.91,384.48,383.64,383.79,46223.0,379.0232,379.586,378.7567,378.9048,46223.0
2025-02-24 14:10:00,383.75,384.23,383.66,383.74,22163.0,378.8653,379.3392,378.7764,378.8554,22163.0
2025-02-24 14:20:00,383.84,384.02,383.73,383.8,15543.0,378.9541,379.1318,378.8455,378.9146,15543.0
2025-02-24 14:30:00,383.79,384.18,383.7,383.71,25389.0,378.9048,379.2898,378.8159,378.8258,25389.0
2025-02-24 14:40:00,383.73,383.73,382.68,382.72,20761.0,378.8455,378.8455,377.8089,377.8484,20761.0
2025-02-24 14:50:00,382.77,382.89,382.51,382.66,34548.0,377.8977,378.0162,377.6411,377.7891,34548.0
2025-02-24 15:00:00,382.66,383.09,382.35,382.53,33429.0,377.7891,378.2137,377.4831,377.6608,33429.0
2025-02-24 15:10:00,382.54,383.54,381.9,383.47,74079.0,377.6707,378.6579,377.0388,378.5888,74079.0
2025-02-24 15:20:00,383.49,383.86,382.88,383.18,72184.0,378.6086,378.9739,378.0063,378.3025,72184.0
2025-02-24 15:30:00,383.05,383.43,382.51,382.6,78118.0,378.1742,378.5493,377.6411,377.7299,78118.0
2025-02-24 15:40:00,382.69,383.77,382.52,383.48,125214.0,377.8188,378.885,377.6509,378.5987,125214.0
2025-02-24 15:50:00,383.53,383.99,380.43,382.93,494334.0,378.6481,379.1022,375.5875,378.0557,494334.0
2025-02-25 09:30:00,385.0,393.81,384.19,391.78,456042.0,380.0994,388.7972,379.2997,386.7931,456042.0
2025-02-25 09:40:00,391.78,394.5,389.07,394.0,150194.0,386.7931,389.4784,384.1175,388.9848,150194.0
2025-02-25 09:50:00,394.29,394.42,391.32,393.05,145228.0,389.2711,389.3994,386.3389,388.0469,145228.0
2025-02-25 10:00:00,393.0,394.09,392.0,394.09,88364.0,387.9975,389.0737,387.0103,389.0737,88364.0
2025-02-25 10:10:00,394.13,395.25,392.66,394.03,111933.0,389.1131,390.2189,387.6619,389.0144,111933.0
2025-02-25 10:20:00,393.84,395.88,393.09,395.07,92897.0,388.8268,390.8409,388.0864,390.0412,92897.0
2025-02-25 10:30:00,394.59,396.92,393.83,396.53,82879.0,389.5673,391.8676,388.817,391.4826,82879.0
2025-02-25 10:40:00,396.6,396.9,394.21,395.66,72676.0,391.5517,391.8479,389.1921,390.6237,72676.0
2025-02-25 10:50:00,395.84,397.65,395.71,396.74,77479.0,390.8014,392.5883,390.673,391.6899,77479.0
2025-02-25 11:00:00,396.93,396.93,395.01,396.25,66066.0,391.8775,391.8775,389.9819,391.2062,66066.0
2025-02-25 11:10:00,396.26,396.93,395.29,395.58,44885.0,391.216,391.8775,390.2584,390.5447,44885.0
2025-02-25 11:20:00,395.61,396.26,395.43,395.78,30469.0,390.5743,391.216,390.3966,390.7421,30469.0
2025-02-25 11:30:00,395.5,396.65,393.84,396.45,57207.0,390.4657,391.6011,388.8268,391.4036,57207.0
2025-02-25 11:40:00,396.21,396.6,395.24,396.34,31333.0,391.1667,391.5517,390.209,391.295,31333.0
2025-02-25 11:50:00,396.38,397.15,395.45,396.69,43520.0,391.3345,392.0947,390.4163,391.6406,43520.0
2025-02-25 12:00:00,396.41,397.5,395.53,397.19,40808.0,391.3641,392.4402,390.4953,392.1342,40808.0
2025-02-25 12:10:00,397.13,398.41,396.83,397.64,57218.0,392.075,393.3387,391.7788,392.5785,57218.0
2025-02-25 12:20:00,397.65,398.49,397.04,398.3,36522.0,392.5883,393.4176,391.9861,393.2301,36522.0
2025-02-25 12:30:00,398.2,398.84,397.33,398.82,48796.0,393.1313,393.7632,392.2724,393.7434,48796.0
2025-02-25 12:40:00,398.72,399.91,398.33,399.83,70571.0,393.6447,394.8196,393.2597,394.7406,70571.0
2025-02-25 12:50:00,399.71,401.0,399.0,400.19,74181.0,394.6221,395.8957,393.9212,395.096,74181.0
2025-02-25 13:00:00,400.38,401.01,400.0,400.33,63031.0,395.2836,395.9056,394.9084,395.2342,63031.0
2025-02-25 13:10:00,400.21,400.7,399.32,399.74,78388.0,395.1157,395.5995,394.2371,394.6517,78388.0
2025-02-25 13:20:00,399.74,400.27,397.36,397.39,29815.0,394.6517,395.175,392.302,392.3316,29815.0
2025-02-25 13:30:00,397.67,399.59,397.01,399.44,64920.0,392.6081,394.5036,391.9565,394.3556,64920.0
2025-02-25 13:40:00,399.23,399.45,398.04,399.0,29516.0,394.1482,394.3654,392.9734,393.9212,29516.0
2025-02-25 13:50:00,399.03,399.03,396.49,396.77,42226.0,393.9508,393.9508,391.4431,391.7195,42226.0
2025-02-25 14:00:00,396.77,397.19,395.32,395.32,80221.0,391.7195,392.1342,390.288,390.288,80221.0
2025-02-25 14:10:00,395.3,395.47,393.1,393.56,71791.0,390.2682,390.4361,388.0963,388.5504,71791.0
2025-02-25 14:20:00,393.41,394.68,393.11,394.03,48368.0,388.4023,389.6561,388.1061,389.0144,48368.0
2025-02-25 14:30:00,394.27,395.0,393.38,394.77,54779.0,389.2514,389.9721,388.3727,389.745,54779.0
2025-02-25 14:40:00,394.8,395.59,394.13,394.23,39076.0,389.7746,390.5546,389.1131,389.2119,39076.0
2025-02-25 14:50:00,394.23,394.51,393.68,394.06,28813.0,389.2119,389.4883,388.6689,389.044,28813.0
2025-02-25 15:00:00,394.25,395.15,393.89,394.68,34709.0,389.2316,390.1202,388.8762,389.6561,34709.0
2025-02-25 15:10:00,394.61,394.67,393.68,394.36,48167.0,389.587,389.6463,388.6689,389.3402,48167.0
2025-02-25 15:20:00,394.5,395.71,393.9,394.36,109022.0,389.4784,390.673,388.8861,389.3402,109022.0
2025-02-25 15:30:00,394.5,395.0,392.63,392.8,97772.0,389.4784,389.9721,387.6322,387.8001,97772.0
2025-02-25 15:40:00,392.74,393.54,391.62,393.42,59518.0,387.7408,388.5307,386.6351,388.4122,59518.0
2025-02-25 15:50:00,393.66,393.94,392.89,393.12,227008.0,388.6491,388.9256,387.8889,388.116,227008.0
2025-02-26 09:30:00,395.24,397.2,390.05,390.98,152221.0,390.209,392.1441,385.0851,386.0032,152221.0
2025-02-26 09:40:00,391.15,391.2,388.56,389.46,97123.0,386.1711,386.2204,383.614,384.5026,97123.0
2025-02-26 09:50:00,389.78,393.59,389.17,391.82,142467.0,384.8185,388.58,384.2163,386.8325,142467.0
2025-02-26 10:00:00,391.79,394.38,390.94,393.83,69786.0,386.8029,389.36,385.9637,388.817,69786.0
2025-02-26 10:10:00,393.66,395.74,392.9,395.43,87908.0,388.6491,390.7026,387.8988,390.3966,87908.0
2025-02-26 10:20:00,395.4,396.39,394.83,395.41,50032.0,390.367,391.3444,389.8042,390.3768,50032.0
2025-02-26 10:30:00,395.66,398.87,395.64,397.29,110692.0,390.6237,393.7928,390.6039,392.2329,110692.0
2025-02-26 10:40:00,397.13,398.09,396.68,397.25,25292.0,392.075,393.0227,391.6307,392.1934,25292.0
2025-02-26 10:50:00,397.25,397.39,396.19,396.42,22145.0,392.1934,392.3316,391.1469,391.374,22145.0
2025-02-26 11:00:00,396.48,396.87,395.34,395.51,38054.0,391.4332,391.8183,390.3077,390.4756,38054.0
2025-02-26 11:10:00,395.41,395.92,395.1,395.54,32431.0,390.3768,390.8804,390.0708,390.5052,32431.0
2025-02-26 11:20:00,395.53,397.1,395.24,396.58,42595.0,390.4953,392.0453,390.209,391.532,42595.0
2025-02-26 11:30:00,396.55,398.15,396.27,397.92,45861.0,391.5023,393.082,391.2259,392.8549,45861.0
2025-02-26 11:40:00,398.0,398.18,396.48,396.62,39745.0,392.9339,393.1116,391.4332,391.5714,39745.0
2025-02-26 11:50:00,396.62,397.09,395.77,395.88,20823.0,391.5714,392.0355,390.7323,390.8409,20823.0
2025-02-26 12:00:00,395.82,396.8,395.52,396.17,23929.0,390.7816,391.7492,390.4854,391.1272,23929.0
2025-02-26 12:10:00,396.28,396.87,395.6,396.07,48748.0,391.2358,391.8183,390.5644,391.0284,48748.0
2025-02-26 12:20:00,396.08,396.38,395.4,396.32,24976.0,391.0383,391.3345,390.367,391.2753,24976.0
2025-02-26 12:30:00,396.36,396.37,395.09,395.15,28782.0,391.3148,391.3246,390.0609,390.1202,28782.0
2025-02-26 12:40:00,395.15,395.61,394.88,395.61,21472.0,390.1202,390.5743,389.8536,390.5743,21472.0
2025-02-26 12:50:00,395.54,395.69,394.08,394.4,49567.0,390.5052,390.6533,389.0638,389.3797,49567.0
2025-02-26 13:00:00,394.38,394.87,393.5,393.76,29862.0,389.36,389.8437,388.4912,388.7479,29862.0
2025-02-26 13:10:00,393.92,394.24,392.5,392.82,25826.0,388.9058,389.2217,387.5039,387.8198,25826.0
2025-02-26 13:20:00,392.79,392.96,391.93,392.09,22040.0,387.7902,387.958,386.9411,387.0991,22040.0
2025-02-26 13:30:00,392.15,392.46,391.61,391.61,30625.0,387.1583,387.4644,386.6252,386.6252,30625.0
2025-02-26 13:40:00,391.5,391.86,390.36,390.36,19558.0,386.5166,386.872,385.3911,385.3911,19558.0
2025-02-26 13:50:00,390.64,390.81,389.84,390.68,30831.0,385.6676,385.8354,384.8777,385.7071,30831.0
2025-02-26 14:00:00,390.71,390.9,389.3,389.41,40635.0,385.7367,385.9243,384.3446,384.4532,40635.0
2025-02-26 14:10:00,389.44,391.08,389.35,391.05,57588.0,384.4828,386.102,384.394,386.0723,57588.0
2025-02-26 14:20:00,391.06,392.38,390.88,391.65,62305.0,386.0822,387.3854,385.9045,386.6647,62305.0
2025-02-26 14:30:00,391.5,392.3,391.43,392.0,25868.0,386.5166,387.3064,386.4475,387.0103,25868.0
2025-02-26 14:40:00,391.99,392.16,391.65,391.81,16253.0,387.0004,387.1682,386.6647,386.8227,16253.0
2025-02-26 14:50:00,391.7,391.77,390.56,390.66,23266.0,386.7141,386.7832,385.5886,385.6873,23266.0
2025-02-26 15:00:00,390.69,391.13,390.35,391.08,27807.0,385.7169,386.1513,385.3813,386.102,27807.0
2025-02-26 15:10:00,391.17,391.45,390.68,390.81,31828.0,386.1908,386.4673,385.7071,385.8354,31828.0
2025-02-26 15:20:00,390.93,391.11,390.55,390.89,28930.0,385.9539,386.1316,385.5787,385.9144,28930.0
2025-02-26 15:30:00,390.76,392.0,390.75,391.84,31817.0,385.786,387.0103,385.7762,386.8523,31817.0
2025-02-26 15:40:00,391.86,392.49,391.51,391.71,41960.0,386.872,387.494,386.5265,386.7239,41960.0
2025-02-26 15:50:00,391.72,392.03,390.3,390.51,199620.0,386.7338,387.0399,385.3319,385.5392,199620.0
2025-02-27 09:30:00,389.91,390.8,388.32,390.18,144072.0,384.9469,385.8255,383.3771,385.2134,144072.0
2025-02-27 09:40:00,390.19,393.69,390.07,393.13,42554.0,385.2233,388.6787,385.1048,388.1259,42554.0
2025-02-27 09:50:00,392.78,393.49,392.19,393.05,42545.0,387.7803,388.4813,387.1978,388.0469,42545.0
2025-02-27 10:00:00,393.23,393.41,392.15,393.0,64243.0,388.2246,388.4023,387.1583,387.9975,64243.0
2025-02-27 10:10:00,392.9,394.18,392.27,393.89,45282.0,387.8988,389.1625,387.2768,388.8762,45282.0
2025-02-27 10:20:00,393.94,395.22,393.93,394.85,52445.0,388.9256,390.1893,388.9157,389.824,52445.0
2025-02-27 10:30:00,394.73,395.01,394.07,394.5,28724.0,389.7055,389.9819,389.0539,389.4784,28724.0
2025-02-27 10:40:00,394.49,394.64,394.0,394.4,35490.0,389.4686,389.6166,388.9848,389.3797,35490.0
2025-02-27 10:50:00,394.27,395.05,394.05,394.22,28700.0,389.2514,390.0214,389.0342,389.202,28700.0
2025-02-27 11:00:00,394.05,394.8,394.05,394.31,17339.0,389.0342,389.7746,389.0342,389.2908,17339.0
2025-02-27 11:10:00,394.58,395.47,394.21,395.35,20100.0,389.5574,390.4361,389.1921,390.3176,20100.0
2025-02-27 11:20:00,395.28,395.42,393.1,393.35,16102.0,390.2485,390.3867,388.0963,388.3431,16102.0
2025-02-27 11:30:00,393.22,394.4,393.17,393.63,20342.0,388.2147,389.3797,388.1654,388.6195,20342.0
2025-02-27 11:40:00,393.62,393.62,392.39,393.04,24294.0,388.6096,388.6096,387.3953,388.037,24294.0
2025-02-27 11:50:00,393.18,393.18,391.92,391.97,23372.0,388.1752,388.1752,386.9313,386.9806,23372.0
2025-02-27 12:00:00,391.97,392.3,391.67,391.99,25042.0,386.9806,387.3064,386.6845,387.0004,25042.0
2025-02-27 12:10:00,391.97,392.63,391.86,392.37,15106.0,386.9806,387.6322,386.872,387.3755,15106.0
2025-02-27 12:20:00,392.38,393.77,392.36,393.72,23142.0,387.3854,388.7577,387.3657,388.7084,23142.0
2025-02-27 12:30:00,393.72,394.43,393.72,394.11,15030.0,388.7084,389.4093,388.7084,389.0934,15030.0
2025-02-27 12:40:00,394.12,394.27,393.15,393.15,41752.0,389.1033,389.2514,388.1456,388.1456,41752.0
2025-02-27 12:50:00,393.08,393.17,392.6,392.77,23679.0,388.0765,388.1654,387.6026,387.7705,23679.0
2025-02-27 13:00:00,392.87,393.36,391.87,392.15,45708.0,387.8692,388.3529,386.8819,387.1583,45708.0
2025-02-27 13:10:00,392.2,393.49,392.2,393.49,18474.0,387.2077,388.4813,387.2077,388.4813,18474.0
2025-02-27 13:20:00,393.48,393.81,393.27,393.4,13798.0,388.4714,388.7972,388.2641,388.3924,13798.0
2025-02-27 13:30:00,393.48,393.94,393.27,393.63,17067.0,388.4714,388.9256,388.2641,388.6195,17067.0
2025-02-27 13:40:00,393.54,393.74,393.23,393.42,18296.0,388.5307,388.7281,388.2246,388.4122,18296.0
2025-02-27 13:50:00,393.42,393.79,393.17,393.71,30579.0,388.4122,388.7775,388.1654,388.6985,30579.0
2025-02-27 14:00:00,393.76,393.76,392.65,392.65,23484.0,388.7479,388.7479,387.652,387.652,23484.0
2025-02-27 14:10:00,392.68,392.79,392.08,392.57,20941.0,387.6816,387.7902,387.0892,387.573,20941.0
2025-02-27 14:20:00,392.57,392.76,391.0,391.0,37583.0,387.573,387.7606,386.023,386.023,37583.0
2025-02-27 14:30:00,390.97,391.25,390.16,390.68,59097.0,385.9934,386.2698,385.1937,385.7071,59097.0
2025-02-27 14:40:00,390.75,391.39,390.18,390.89,19672.0,385.7762,386.408,385.2134,385.9144,19672.0
2025-02-27 14:50:00,391.12,391.5,390.68,391.18,26467.0,386.1415,386.5166,385.7071,386.2007,26467.0
2025-02-27 15:00:00,390.91,391.13,390.12,390.27,23311.0,385.9341,386.1513,385.1542,385.3023,23311.0
2025-02-27 15:10:00,390.34,390.63,390.12,390.44,19322.0,385.3714,385.6577,385.1542,385.4701,19322.0
2025-02-27 15:20:00,390.46,391.1,389.99,390.12,22357.0,385.4899,386.1217,385.0258,385.1542,22357.0
2025-02-27 15:30:00,390.16,390.85,389.96,390.46,21538.0,385.1937,385.8749,384.9962,385.4899,21538.0
2025-02-27 15:40:00,390.37,390.86,390.19,390.77,37408.0,385.401,385.8848,385.2233,385.7959,37408.0
2025-02-27 15:50:00,390.62,390.89,390.16,390.55,133710.0,385.6478,385.9144,385.1937,385.5787,133710.0
2025-02-28 09:30:00,393.72,395.99,392.81,395.46,146095.0,388.7084,390.9495,387.8099,390.4262,146095.0
2025-02-28 09:40:00,395.46,395.99,392.65,393.25,68992.0,390.4262,390.9495,387.652,388.2443,68992.0
2025-02-28 09:50:00,393.36,394.28,393.22,394.22,46395.0,388.3529,389.2612,388.2147,389.202,46395.0
2025-02-28 10:00:00,394.23,394.76,393.24,393.54,46139.0,389.2119,389.7351,388.2345,388.5307,46139.0
2025-02-28 10:10:00,393.6,393.85,391.98,392.09,26831.0,388.5899,388.8367,386.9905,387.0991,26831.0
2025-02-28 10:20:00,391.88,392.66,391.88,392.64,20664.0,386.8918,387.6619,386.8918,387.6421,20664.0
2025-02-28 10:30:00,392.53,393.48,392.52,393.37,27537.0,387.5335,388.4714,387.5236,388.3628,27537.0
2025-02-28 10:40:00,393.37,393.6,392.8,393.18,18205.0,388.3628,388.5899,387.8001,388.1752,18205.0
2025-02-28 10:50:00,393.21,393.65,392.94,393.52,13522.0,388.2049,388.6393,387.9383,388.5109,13522.0
2025-02-28 11:00:00,393.63,393.75,393.28,393.38,22437.0,388.6195,388.738,388.274,388.3727,22437.0
2025-02-28 11:10:00,393.38,393.5,392.01,392.69,47421.0,388.3727,388.4912,387.0201,387.6915,47421.0
2025-02-28 11:20:00,392.66,392.7,391.44,391.59,18770.0,387.6619,387.7013,386.4574,386.6055,18770.0
2025-02-28 11:30:00,391.44,392.29,391.39,392.05,24176.0,386.4574,387.2966,386.408,387.0596,24176.0
2025-02-28 11:40:00,392.07,393.9,392.04,393.88,25106.0,387.0794,388.8861,387.0497,388.8663,25106.0
2025-02-28 11:50:00,393.89,394.24,392.97,393.12,27156.0,388.8762,389.2217,387.9679,388.116,27156.0
2025-02-28 12:00:00,393.08,393.57,392.89,393.57,23370.0,388.0765,388.5603,387.8889,388.5603,23370.0
2025-02-28 12:10:00,393.59,394.03,393.34,393.76,20159.0,388.58,389.0144,388.3332,388.7479,20159.0
2025-02-28 12:20:00,393.73,394.02,393.14,393.21,16684.0,388.7182,389.0045,388.1357,388.2049,16684.0
2025-02-28 12:30:00,393.34,393.34,392.29,392.59,16579.0,388.3332,388.3332,387.2966,387.5927,16579.0
2025-02-28 12:40:00,392.65,392.65,390.92,391.05,15087.0,387.652,387.652,385.944,386.0723,15087.0
2025-02-28 12:50:00,391.03,391.7,390.85,391.14,13930.0,386.0526,386.7141,385.8749,386.1612,13930.0
2025-02-28 13:00:00,391.12,391.55,390.66,390.93,25171.0,386.1415,386.566,385.6873,385.9539,25171.0
2025-02-28 13:10:00,390.9,391.24,390.31,390.32,20618.0,385.9243,386.2599,385.3418,385.3516,20618.0
2025-02-28 13:20:00,390.54,391.26,390.28,391.15,13186.0,385.5688,386.2797,385.3121,386.1711,13186.0
2025-02-28 13:30:00,391.07,391.84,390.96,391.84,20415.0,386.0921,386.8523,385.9835,386.8523,20415.0
2025-02-28 13:40:00,391.97,392.32,391.43,392.06,15049.0,386.9806,387.3262,386.4475,387.0695,15049.0
2025-02-28 13:50:00,392.06,392.17,390.71,390.94,21016.0,387.0695,387.1781,385.7367,385.9637,21016.0
2025-02-28 14:00:00,390.9,391.75,390.88,391.49,19885.0,385.9243,386.7634,385.9045,386.5067,19885.0
2025-02-28 14:10:00,391.38,392.04,391.11,392.03,16150.0,386.3981,387.0497,386.1316,387.0399,16150.0
2025-02-28 14:20:00,392.03,392.31,391.52,392.02,24863.0,387.0399,387.3163,386.5364,387.03,24863.0
2025-02-28 14:30:00,391.87,392.83,391.68,392.7,26582.0,386.8819,387.8297,386.6943,387.7013,26582.0
2025-02-28 14:40:00,392.7,392.95,392.46,392.82,19484.0,387.7013,387.9482,387.4644,387.8198,19484.0
2025-02-28 14:50:00,392.78,393.15,392.46,392.72,26499.0,387.7803,388.1456,387.4644,387.7211,26499.0
2025-02-28 15:00:00,392.79,393.51,392.67,393.09,20266.0,387.7902,388.501,387.6717,388.0864,20266.0
2025-02-28 15:10:00,393.23,393.5,392.98,393.13,21693.0,388.2246,388.4912,387.9778,388.1259,21693.0
2025-02-28 15:20:00,393.13,393.74,392.8,393.64,34474.0,388.1259,388.7281,387.8001,388.6294,34474.0
2025-02-28 15:30:00,393.52,393.66,392.91,393.46,30785.0,388.5109,388.6491,387.9087,388.4517,30785.0
2025-02-28 15:40:00,393.46,395.2,393.45,395.2,61852.0,388.4517,390.1695,388.4418,390.1695,61852.0
2025-02-28 15:50:00,395.26,396.87,394.4,396.45,281100.0,390.2288,391.8183,389.3797,391.4036,281100.0
2025-03-03 09:30:00,396.95,396.95,394.42,395.62,102964.0,391.8972,391.8972,389.3994,390.5842,102964.0
2025-03-03 09:40:00,395.72,396.61,394.99,395.76,32798.0,390.6829,391.5616,389.9622,390.7224,32798.0
2025-03-03 09:50:00,395.83,397.07,395.4,396.38,43754.0,390.7915,392.0157,390.367,391.3345,43754.0
2025-03-03 10:00:00,396.01,396.15,394.36,394.52,41778.0,390.9692,391.1074,389.3402,389.4982,41778.0
2025-03-03 10:10:00,394.33,395.08,393.84,394.46,32344.0,389.3106,390.051,388.8268,389.4389,32344.0
2025-03-03 10:20:00,394.59,395.37,394.33,395.23,23334.0,389.5673,390.3374,389.3106,390.1991,23334.0
2025-03-03 10:30:00,395.27,395.46,394.31,394.72,28497.0,390.2386,390.4262,389.2908,389.6956,28497.0
2025-03-03 10:40:00,394.62,395.91,394.48,394.64,18046.0,389.5969,390.8705,389.4587,389.6166,18046.0
2025-03-03 10:50:00,394.67,394.8,393.37,393.38,17516.0,389.6463,389.7746,388.3628,388.3727,17516.0
2025-03-03 11:00:00,393.62,393.82,392.78,393.05,26241.0,388.6096,388.8071,387.7803,388.0469,26241.0
2025-03-03 11:10:00,393.16,393.6,392.77,393.18,14304.0,388.1555,388.5899,387.7705,388.1752,14304.0
2025-03-03 11:20:00,393.27,393.77,392.8,392.86,17320.0,388.2641,388.7577,387.8001,387.8593,17320.0
2025-03-03 11:30:00,392.84,393.49,392.05,392.43,29503.0,387.8396,388.4813,387.0596,387.4348,29503.0
2025-03-03 11:40:00,392.55,393.05,392.32,392.98,20667.0,387.5533,388.0469,387.3262,387.9778,20667.0
2025-03-03 11:50:00,393.12,393.53,392.91,393.49,21713.0,388.116,388.5208,387.9087,388.4813,21713.0
2025-03-03 12:00:00,393.42,394.18,393.28,393.75,17663.0,388.4122,389.1625,388.274,388.738,17663.0
2025-03-03 12:10:00,393.74,394.46,393.62,394.27,19034.0,388.7281,389.4389,388.6096,389.2514,19034.0
2025-03-03 12:20:00,394.53,394.53,393.85,393.94,9850.0,389.508,389.508,388.8367,388.9256,9850.0
2025-03-03 12:30:00,393.94,394.17,393.72,393.99,13634.0,388.9256,389.1526,388.7084,388.9749,13634.0
2025-03-03 12:40:00,394.12,394.25,393.7,394.07,13628.0,389.1033,389.2316,388.6886,389.0539,13628.0
2025-03-03 12:50:00,394.1,394.1,392.86,393.24,10969.0,389.0835,389.0835,387.8593,388.2345,10969.0
2025-03-03 13:00:00,393.16,393.44,392.28,392.52,15028.0,388.1555,388.4319,387.2867,387.5236,15028.0
2025-03-03 13:10:00,392.45,392.79,391.67,391.7,23564.0,387.4545,387.7902,386.6845,386.7141,23564.0
2025-03-03 13:20:00,391.87,391.94,390.26,390.62,26543.0,386.8819,386.951,385.2924,385.6478,26543.0
2025-03-03 13:30:00,390.83,391.13,390.32,390.43,23287.0,385.8551,386.1513,385.3516,385.4602,23287.0
2025-03-03 13:40:00,390.56,392.29,390.51,391.5,20016.0,385.5886,387.2966,385.5392,386.5166,20016.0
2025-03-03 13:50:00,391.86,392.27,391.09,391.69,15058.0,386.872,387.2768,386.1118,386.7042,15058.0
2025-03-03 14:00:00,391.59,392.13,391.5,391.79,14553.0,386.6055,387.1386,386.5166,386.8029,14553.0
2025-03-03 14:10:00,391.69,392.11,391.45,391.55,19612.0,386.7042,387.1189,386.4673,386.566,19612.0
2025-03-03 14:20:00,391.46,391.51,391.06,391.25,10521.0,386.4771,386.5265,386.0822,386.2698,10521.0
2025-03-03 14:30:00,391.21,392.38,391.2,392.27,18927.0,386.2303,387.3854,386.2204,387.2768,18927.0
2025-03-03 14:40:00,392.38,392.99,391.54,391.54,13656.0,387.3854,387.9877,386.5561,386.5561,13656.0
2025-03-03 14:50:00,391.63,391.85,389.8,389.97,38236.0,386.645,386.8622,384.8383,385.0061,38236.0
2025-03-03 15:00:00,389.8,389.88,388.22,388.56,32525.0,384.8383,384.9172,383.2784,383.614,32525.0
2025-03-03 15:10:00,388.55,388.99,388.06,388.5,25512.0,383.6042,384.0386,383.1204,383.5548,25512.0
2025-03-03 15:20:00,388.41,388.83,387.46,387.6,42036.0,383.466,383.8806,382.528,382.6663,42036.0
2025-03-03 15:30:00,387.48,388.23,386.78,386.93,39512.0,382.5478,383.2882,381.8567,382.0048,39512.0
2025-03-03 15:40:00,386.93,387.95,386.47,387.61,63597.0,382.0048,383.0118,381.5506,382.6761,63597.0
2025-03-03 15:50:00,387.31,389.7,387.19,389.55,206685.0,382.38,384.7395,382.2615,384.5914,206685.0
2025-03-04 09:30:00,386.15,387.96,381.77,383.16,200948.0,381.2347,383.0217,376.9105,378.2828,200948.0
2025-03-04 09:40:00,383.05,384.41,382.0,382.84,76309.0,378.1742,379.5169,377.1375,377.9669,76309.0
2025-03-04 09:50:00,382.66,383.06,381.9,382.95,38277.0,377.7891,378.1841,377.0388,378.0755,38277.0
2025-03-04 10:00:00,382.86,384.15,382.39,382.48,52478.0,377.9866,379.2602,377.5226,377.6114,52478.0
2025-03-04 10:10:00,382.25,382.39,381.29,382.08,32440.0,377.3844,377.5226,376.4366,377.2165,32440.0
2025-03-04 10:20:00,382.37,383.07,380.12,382.0,70387.0,377.5028,378.1939,375.2815,377.1375,70387.0
2025-03-04 10:30:00,382.0,382.94,381.0,381.0,26871.0,377.1375,378.0656,376.1503,376.1503,26871.0
2025-03-04 10:40:00,381.0,381.85,380.46,381.24,22354.0,376.1503,376.9895,375.6171,376.3872,22354.0
2025-03-04 10:50:00,380.75,380.85,380.0,380.51,20911.0,375.9035,376.0022,375.163,375.6665,20911.0
2025-03-04 11:00:00,380.59,380.82,379.36,379.71,14773.0,375.7455,375.9726,374.5311,374.8767,14773.0
2025-03-04 11:10:00,379.63,380.32,379.1,379.34,37972.0,374.7977,375.4789,374.2745,374.5114,37972.0
2025-03-04 11:20:00,379.25,379.99,378.9,379.61,30322.0,374.4225,375.1531,374.077,374.778,30322.0
2025-03-04 11:30:00,379.46,380.18,378.9,379.17,40156.0,374.6299,375.3407,374.077,374.3436,40156.0
2025-03-04 11:40:00,379.35,380.72,379.13,380.17,31401.0,374.5213,375.8738,374.3041,375.3308,31401.0
2025-03-04 11:50:00,380.11,380.27,379.39,380.14,47325.0,375.2716,375.4296,374.5608,375.3012,47325.0
2025-03-04 12:00:00,380.28,380.59,379.14,380.03,29965.0,375.4394,375.7455,374.3139,375.1926,29965.0
2025-03-04 12:10:00,380.01,381.32,380.01,381.11,29583.0,375.1729,376.4662,375.1729,376.2589,29583.0
2025-03-04 12:20:00,380.98,381.68,380.83,381.23,33584.0,376.1305,376.8216,375.9824,376.3773,33584.0
2025-03-04 12:30:00,381.21,382.08,380.84,381.84,24655.0,376.3576,377.2165,375.9923,376.9796,24655.0
2025-03-04 12:40:00,381.82,382.14,381.12,381.73,27187.0,376.9598,377.2758,376.2687,376.871,27187.0
2025-03-04 12:50:00,381.59,381.59,380.84,381.58,21696.0,376.7328,376.7328,375.9923,376.7229,21696.0
2025-03-04 13:00:00,381.54,382.69,381.32,382.69,17958.0,376.6834,377.8188,376.4662,377.8188,17958.0
2025-03-04 13:10:00,382.65,384.14,382.5,383.48,19186.0,377.7793,379.2503,377.6312,378.5987,19186.0
2025-03-04 13:20:00,383.5,383.51,382.3,382.83,19145.0,378.6184,378.6283,377.4337,377.957,19145.0
2025-03-04 13:30:00,382.56,383.72,382.24,383.56,29140.0,377.6904,378.8356,377.3745,378.6777,29140.0
2025-03-04 13:40:00,383.63,385.09,383.22,384.34,17121.0,378.7468,380.1882,378.342,379.4478,17121.0
2025-03-04 13:50:00,384.53,385.25,384.23,384.87,12659.0,379.6353,380.3462,379.3392,379.971,12659.0
2025-03-04 14:00:00,384.87,385.84,384.57,385.74,31500.0,379.971,380.9287,379.6748,380.8299,31500.0
2025-03-04 14:10:00,385.67,385.84,384.66,384.78,24041.0,380.7608,380.9287,379.7637,379.8822,24041.0
2025-03-04 14:20:00,385.06,385.13,384.12,384.31,36615.0,380.1586,380.2277,379.2306,379.4181,36615.0
2025-03-04 14:30:00,384.31,384.32,383.62,383.83,25765.0,379.4181,379.428,378.7369,378.9442,25765.0
2025-03-04 14:40:00,383.95,385.23,383.65,384.61,24358.0,379.0627,380.3264,378.7665,379.7143,24358.0
2025-03-04 14:50:00,384.7,385.35,384.67,385.35,23040.0,379.8032,380.4449,379.7736,380.4449,23040.0
2025-03-04 15:00:00,385.45,385.65,384.37,384.87,14837.0,380.5436,380.7411,379.4774,379.971,14837.0
2025-03-04 15:10:00,384.43,385.69,384.43,385.56,17050.0,379.5366,380.7806,379.5366,380.6522,17050.0
2025-03-04 15:20:00,385.56,386.21,385.17,385.21,18162.0,380.6522,381.294,380.2672,380.3067,18162.0
2025-03-04 15:30:00,385.32,385.35,383.61,383.98,29920.0,380.4153,380.4449,378.727,379.0923,29920.0
2025-03-04 15:40:00,383.73,383.88,382.0,382.2,44430.0,378.8455,378.9936,377.1375,377.335,44430.0
2025-03-04 15:50:00,382.0,382.12,380.62,381.81,171983.0,377.1375,377.256,375.7751,376.95,171983.0
2025-03-05 09:30:00,379.0,381.29,378.01,381.08,137464.0,374.1757,376.4366,373.1983,376.2293,137464.0
2025-03-05 09:40:00,380.82,382.75,380.27,382.31,53590.0,375.9726,377.878,375.4296,377.4436,53590.0
2025-03-05 09:50:00,382.5,382.5,381.06,381.58,21262.0,377.6312,377.6312,376.2095,376.7229,21262.0
2025-03-05 10:00:00,381.78,383.98,381.78,383.5,46868.0,376.9203,379.0923,376.9203,378.6184,46868.0
2025-03-05 10:10:00,383.52,383.65,381.96,382.12,22244.0,378.6382,378.7665,377.0981,377.256,22244.0
2025-03-05 10:20:00,382.18,382.89,382.06,382.47,33605.0,377.3153,378.0162,377.1968,377.6016,33605.0
2025-03-05 10:30:00,382.48,383.81,382.43,383.45,18233.0,377.6114,378.9245,377.5621,378.5691,18233.0
2025-03-05 10:40:00,383.39,384.04,383.05,383.19,31283.0,378.5098,379.1516,378.1742,378.3124,31283.0
2025-03-05 10:50:00,383.34,383.62,382.76,383.07,17348.0,378.4605,378.7369,377.8879,378.1939,17348.0
2025-03-05 11:00:00,383.18,383.18,381.88,382.22,22917.0,378.3025,378.3025,377.0191,377.3547,22917.0
2025-03-05 11:10:00,382.06,382.07,381.1,381.16,20286.0,377.1968,377.2067,376.249,376.3082,20286.0
2025-03-05 11:20:00,381.21,381.73,380.93,381.71,23743.0,376.3576,376.871,376.0812,376.8512,23743.0
2025-03-05 11:30:00,381.54,382.02,381.36,381.79,29816.0,376.6834,377.1573,376.5057,376.9302,29816.0
2025-03-05 11:40:00,381.8,381.93,381.46,381.75,24290.0,376.9401,377.0684,376.6044,376.8907,24290.0
2025-03-05 11:50:00,381.71,383.56,381.55,383.35,28502.0,376.8512,378.6777,376.6933,378.4704,28502.0
2025-03-05 12:00:00,383.23,384.31,383.22,383.75,21095.0,378.3519,379.4181,378.342,378.8653,21095.0
2025-03-05 12:10:00,383.75,384.17,383.48,384.1,19209.0,378.8653,379.2799,378.5987,379.2108,19209.0
2025-03-05 12:20:00,384.05,384.77,383.95,384.65,14987.0,379.1614,379.8723,379.0627,379.7538,14987.0
2025-03-05 12:30:00,384.49,384.87,384.41,384.6,20975.0,379.5958,379.971,379.5169,379.7044,20975.0
2025-03-05 12:40:00,384.63,384.84,383.9,384.48,19541.0,379.7341,379.9414,379.0134,379.586,19541.0
2025-03-05 12:50:00,384.52,385.09,384.5,384.95,10858.0,379.6255,380.1882,379.6057,380.05,10858.0
2025-03-05 13:00:00,384.96,385.43,383.33,383.41,38228.0,380.0599,380.5239,378.4506,378.5296,38228.0
2025-03-05 13:10:00,383.49,384.59,383.46,384.19,24624.0,378.6086,379.6946,378.579,379.2997,24624.0
2025-03-05 13:20:00,384.33,384.49,383.88,384.48,13304.0,379.4379,379.5958,378.9936,379.586,13304.0
2025-03-05 13:30:00,384.13,384.31,383.43,383.59,21402.0,379.2404,379.4181,378.5493,378.7073,21402.0
2025-03-05 13:40:00,383.59,384.35,383.0,384.35,29998.0,378.7073,379.4576,378.1248,379.4576,29998.0
2025-03-05 13:50:00,384.21,385.03,384.16,385.03,16237.0,379.3194,380.129,379.27,380.129,16237.0
2025-03-05 14:00:00,385.12,386.39,384.86,386.38,14586.0,380.2178,381.4717,379.9611,381.4618,14586.0
2025-03-05 14:10:00,386.29,386.64,386.02,386.25,24364.0,381.3729,381.7185,381.1064,381.3334,24364.0
2025-03-05 14:20:00,386.25,386.76,385.83,385.91,31479.0,381.3334,381.837,380.9188,380.9978,31479.0
2025-03-05 14:30:00,385.91,386.53,385.52,386.02,13319.0,380.9978,381.6099,380.6127,381.1064,13319.0
2025-03-05 14:40:00,386.12,386.34,385.88,386.15,9089.0,381.2051,381.4223,380.9682,381.2347,9089.0
2025-03-05 14:50:00,386.27,386.59,385.75,385.75,10568.0,381.3532,381.6691,380.8398,380.8398,10568.0
2025-03-05 15:00:00,385.97,386.93,385.76,386.71,23899.0,381.057,382.0048,380.8497,381.7876,23899.0
2025-03-05 15:10:00,386.63,386.92,385.19,385.78,23907.0,381.7086,381.9949,380.2869,380.8694,23907.0
2025-03-05 15:20:00,385.8,386.46,385.64,386.28,27981.0,380.8892,381.5408,380.7312,381.3631,27981.0
2025-03-05 15:30:00,386.26,386.26,385.63,385.77,52488.0,381.3433,381.3433,380.7213,380.8596,52488.0
2025-03-05 15:40:00,385.78,386.37,385.68,386.15,43995.0,380.8694,381.4519,380.7707,381.2347,43995.0
2025-03-05 15:50:00,385.97,387.12,385.12,386.23,273509.0,381.057,382.1924,380.2178,381.3137,273509.0
2025-03-06 09:30:00,383.5,385.37,380.73,385.07,106887.0,378.6184,380.4646,375.8837,380.1685,106887.0
2025-03-06 09:40:00,384.95,384.95,383.07,383.87,26163.0,380.05,380.05,378.1939,378.9837,26163.0
2025-03-06 09:50:00,383.84,384.86,382.45,382.74,35570.0,378.9541,379.9611,377.5818,377.8681,35570.0
2025-03-06 10:00:00,382.63,385.18,382.52,385.15,33979.0,377.7595,380.2771,377.6509,380.2474,33979.0
2025-03-06 10:10:00,384.63,385.33,384.43,385.13,15471.0,379.7341,380.4252,379.5366,380.2277,15471.0
2025-03-06 10:20:00,384.98,385.5,384.01,385.29,55093.0,380.0796,380.593,379.122,380.3857,55093.0
2025-03-06 10:30:00,385.48,386.69,385.06,386.69,53904.0,380.5732,381.7678,380.1586,381.7678,53904.0
2025-03-06 10:40:00,386.5,387.76,386.18,387.44,43434.0,381.5803,382.8242,381.2643,382.5083,43434.0
2025-03-06 10:50:00,387.44,387.45,386.22,386.78,26848.0,382.5083,382.5182,381.3038,381.8567,26848.0
2025-03-06 11:00:00,387.22,387.48,386.71,387.14,23126.0,382.2911,382.5478,381.7876,382.2121,23126.0
2025-03-06 11:10:00,387.35,387.58,386.3,386.3,24033.0,382.4194,382.6465,381.3828,381.3828,24033.0
2025-03-06 11:20:00,386.17,387.21,385.88,386.95,32288.0,381.2545,382.2812,380.9682,382.0245,32288.0
2025-03-06 11:30:00,387.14,387.74,385.86,386.05,35867.0,382.2121,382.8045,380.9484,381.136,35867.0
2025-03-06 11:40:00,386.07,386.66,385.65,386.03,27734.0,381.1557,381.7382,380.7411,381.1162,27734.0
2025-03-06 11:50:00,385.82,386.1,384.71,384.84,17990.0,380.9089,381.1854,379.813,379.9414,17990.0
2025-03-06 12:00:00,384.84,385.09,384.05,384.41,17664.0,379.9414,380.1882,379.1614,379.5169,17664.0
2025-03-06 12:10:00,384.59,384.87,384.09,384.74,14587.0,379.6946,379.971,379.2009,379.8427,14587.0
2025-03-06 12:20:00,384.8,385.43,384.28,384.5,38287.0,379.9019,380.5239,379.3885,379.6057,38287.0
2025-03-06 12:30:00,384.46,384.76,384.11,384.34,16693.0,379.5662,379.8624,379.2207,379.4478,16693.0
2025-03-06 12:40:00,384.24,384.9,383.38,383.52,21001.0,379.349,380.0006,378.5,378.6382,21001.0
2025-03-06 12:50:00,383.49,385.01,383.48,384.72,14942.0,378.6086,380.1092,378.5987,379.8229,14942.0
2025-03-06 13:00:00,384.72,385.02,384.39,384.9,10260.0,379.8229,380.1191,379.4971,380.0006,10260.0
2025-03-06 13:10:00,385.0,386.25,384.78,386.21,25738.0,380.0994,381.3334,379.8822,381.294,25738.0
2025-03-06 13:20:00,386.1,386.46,385.35,385.52,18041.0,381.1854,381.5408,380.4449,380.6127,18041.0
2025-03-06 13:30:00,385.52,385.68,384.82,384.82,17871.0,380.6127,380.7707,379.9216,379.9216,17871.0
2025-03-06 13:40:00,384.73,385.06,384.29,384.88,37402.0,379.8328,380.1586,379.3984,379.9809,37402.0
2025-03-06 13:50:00,384.91,385.16,384.27,384.43,36891.0,380.0105,380.2573,379.3786,379.5366,36891.0
2025-03-06 14:00:00,384.47,384.75,384.16,384.6,24522.0,379.5761,379.8525,379.27,379.7044,24522.0
2025-03-06 14:10:00,384.61,384.99,384.32,384.33,31696.0,379.7143,380.0895,379.428,379.4379,31696.0
2025-03-06 14:20:00,384.33,384.33,383.35,383.62,20637.0,379.4379,379.4379,378.4704,378.7369,20637.0
2025-03-06 14:30:00,383.47,383.99,383.37,383.69,22809.0,378.5888,379.1022,378.4901,378.806,22809.0
2025-03-06 14:40:00,383.64,385.23,383.64,384.41,77084.0,378.7567,380.3264,378.7567,379.5169,77084.0
2025-03-06 14:50:00,384.42,384.91,382.29,382.52,95529.0,379.5267,380.0105,377.4239,377.6509,95529.0
2025-03-06 15:00:00,382.44,383.56,382.26,383.26,37217.0,377.5719,378.6777,377.3942,378.3815,37217.0
2025-03-06 15:10:00,383.17,383.92,382.89,383.51,155018.0,378.2927,379.0331,378.0162,378.6283,155018.0
2025-03-06 15:20:00,383.51,383.91,382.69,383.4,38156.0,378.6283,379.0232,377.8188,378.5197,38156.0
2025-03-06 15:30:00,383.55,384.04,382.62,382.65,48435.0,378.6678,379.1516,377.7497,377.7793,48435.0
2025-03-06 15:40:00,382.65,382.88,382.15,382.65,51254.0,377.7793,378.0063,377.2856,377.7793,51254.0
2025-03-06 15:50:00,382.81,383.0,380.97,381.63,327719.0,377.9372,378.1248,376.1207,376.7723,327719.0
2025-03-07 09:30:00,379.5,380.66,374.0,374.83,140395.0,374.6694,375.8146,369.2394,370.0588,140395.0
2025-03-07 09:40:00,374.82,377.07,374.38,376.74,63830.0,370.0489,372.2703,369.6145,371.9445,63830.0
2025-03-07 09:50:00,376.66,376.92,374.04,374.38,79545.0,371.8655,372.1222,369.2789,369.6145,79545.0
2025-03-07 10:00:00,374.16,375.37,374.15,374.85,47345.0,369.3973,370.5919,369.3875,370.0786,47345.0
2025-03-07 10:10:00,375.0,375.31,373.08,373.16,66595.0,370.2266,370.5327,368.3311,368.4101,66595.0
2025-03-07 10:20:00,373.27,374.26,372.83,373.52,72714.0,368.5187,369.4961,368.0843,368.7655,72714.0
2025-03-07 10:30:00,373.43,373.51,370.1,370.81,86193.0,368.6766,368.7556,365.389,366.09,86193.0
2025-03-07 10:40:00,370.87,373.16,370.0,372.58,88369.0,366.1492,368.4101,365.2903,367.8374,88369.0
2025-03-07 10:50:00,372.73,372.75,370.61,371.38,39786.0,367.9855,368.0053,365.8925,366.6527,39786.0
2025-03-07 11:00:00,371.1,372.28,370.91,371.1,31027.0,366.3763,367.5413,366.1887,366.3763,31027.0
2025-03-07 11:10:00,371.53,372.4,371.04,372.17,48904.0,366.8008,367.6597,366.3171,367.4327,48904.0
2025-03-07 11:20:00,372.25,372.25,370.26,371.02,44447.0,367.5117,367.5117,365.547,366.2973,44447.0
2025-03-07 11:30:00,371.25,371.25,370.31,370.93,70761.0,366.5244,366.5244,365.5963,366.2085,70761.0
2025-03-07 11:40:00,370.76,370.79,369.21,369.54,45162.0,366.0406,366.0702,364.5103,364.8361,45162.0
2025-03-07 11:50:00,369.55,370.12,368.9,369.98,45818.0,364.846,365.4088,364.2043,365.2705,45818.0
2025-03-07 12:00:00,370.05,371.16,369.26,369.46,37877.0,365.3397,366.4355,364.5597,364.7572,37877.0
2025-03-07 12:10:00,369.49,370.35,369.24,369.72,38242.0,364.7868,365.6358,364.54,365.0139,38242.0
2025-03-07 12:20:00,369.72,370.98,369.25,370.98,34965.0,365.0139,366.2578,364.5498,366.2578,34965.0
2025-03-07 12:30:00,370.8,373.0,370.5,372.67,70133.0,366.0801,368.2521,365.7839,367.9263,70133.0
2025-03-07 12:40:00,372.67,373.22,372.02,372.26,127607.0,367.9263,368.4693,367.2846,367.5215,127607.0
2025-03-07 12:50:00,372.35,374.04,372.19,372.49,34091.0,367.6104,369.2789,367.4524,367.7486,34091.0
2025-03-07 13:00:00,372.49,373.71,372.34,373.58,84665.0,367.7486,368.9531,367.6005,368.8247,84665.0
2025-03-07 13:10:00,373.5,374.17,373.39,373.93,35814.0,368.7457,369.4072,368.6371,369.1703,35814.0
2025-03-07 13:20:00,373.92,374.78,373.52,373.74,39590.0,369.1604,370.0094,368.7655,368.9827,39590.0
2025-03-07 13:30:00,373.85,375.22,373.51,375.22,55281.0,369.0913,370.4438,368.7556,370.4438,55281.0
2025-03-07 13:40:00,375.29,375.31,374.36,374.88,20893.0,370.513,370.5327,369.5948,370.1082,20893.0
2025-03-07 13:50:00,374.86,375.05,374.56,374.95,25202.0,370.0884,370.276,369.7922,370.1773,25202.0
2025-03-07 14:00:00,374.93,375.78,374.68,374.97,37009.0,370.1575,370.9967,369.9107,370.197,37009.0
2025-03-07 14:10:00,374.93,375.56,374.69,375.56,39053.0,370.1575,370.7795,369.9206,370.7795,39053.0
2025-03-07 14:20:00,375.39,376.7,375.39,376.24,43302.0,370.6117,371.905,370.6117,371.4509,43302.0
2025-03-07 14:30:00,376.06,376.53,375.42,375.86,26695.0,371.2732,371.7372,370.6413,371.0757,26695.0
2025-03-07 14:40:00,375.96,376.22,375.31,375.31,18597.0,371.1744,371.4311,370.5327,370.5327,18597.0
2025-03-07 14:50:00,375.41,375.58,374.89,375.07,26241.0,370.6314,370.7993,370.118,370.2958,26241.0
2025-03-07 15:00:00,375.0,375.94,374.76,375.89,22936.0,370.2266,371.1547,369.9897,371.1053,22936.0
2025-03-07 15:10:00,375.77,376.43,375.27,376.33,45324.0,370.9868,371.6384,370.4932,371.5397,45324.0
2025-03-07 15:20:00,376.32,376.42,375.4,375.44,87635.0,371.5298,371.6286,370.6216,370.661,87635.0
2025-03-07 15:30:00,375.47,376.3,374.35,374.74,42917.0,370.6907,371.5101,369.5849,369.97,42917.0
2025-03-07 15:40:00,374.77,376.48,374.04,376.48,95696.0,369.9996,371.6878,369.2789,371.6878,95696.0
2025-03-07 15:50:00,376.11,376.83,375.08,376.55,245475.0,371.3225,372.0334,370.3056,371.7569,245475.0
2025-03-10 09:30:00,377.44,380.1,375.27,379.83,139351.0,372.6356,375.2617,370.4932,374.9952,139351.0
2025-03-10 09:40:00,379.68,380.76,378.98,380.39,38365.0,374.8471,375.9133,374.156,375.548,38365.0
2025-03-10 09:50:00,380.4,381.55,380.16,380.92,37947.0,375.5579,376.6933,375.321,376.0713,37947.0
2025-03-10 10:00:00,380.81,381.53,379.73,380.75,55344.0,375.9627,376.6735,374.8964,375.9035,55344.0
2025-03-10 10:10:00,380.81,381.75,377.39,377.53,62604.0,375.9627,376.8907,372.5862,372.7244,62604.0
2025-03-10 10:20:00,377.53,380.69,377.36,380.52,27968.0,372.7244,375.8442,372.5566,375.6764,27968.0
2025-03-10 10:30:00,380.72,380.77,379.52,379.74,44530.0,375.8738,375.9232,374.6891,374.9063,44530.0
2025-03-10 10:40:00,379.74,380.95,379.62,380.33,60768.0,374.9063,376.1009,374.7878,375.4888,60768.0
2025-03-10 10:50:00,380.25,381.83,379.71,381.72,51460.0,375.4098,376.9697,374.8767,376.8611,51460.0
2025-03-10 11:00:00,381.86,383.07,381.78,382.82,80555.0,376.9993,378.1939,376.9203,377.9471,80555.0
2025-03-10 11:10:00,382.81,383.12,379.17,380.05,71642.0,377.9372,378.2433,374.3436,375.2124,71642.0
2025-03-10 11:20:00,379.78,380.72,379.03,379.94,42068.0,374.9458,375.8738,374.2053,375.1038,42068.0
2025-03-10 11:30:00,380.2,380.84,379.82,380.53,22766.0,375.3605,375.9923,374.9853,375.6863,22766.0
2025-03-10 11:40:00,380.38,380.38,379.34,380.01,19228.0,375.5382,375.5382,374.5114,375.1729,19228.0
2025-03-10 11:50:00,379.78,380.08,379.05,379.05,21563.0,374.9458,375.242,374.2251,374.2251,21563.0
2025-03-10 12:00:00,379.16,380.0,378.74,378.74,20015.0,374.3337,375.163,373.919,373.919,20015.0
2025-03-10 12:10:00,378.87,379.21,377.49,377.99,27499.0,374.0474,374.3831,372.685,373.1786,27499.0
2025-03-10 12:20:00,377.89,378.42,377.72,378.31,15360.0,373.0799,373.6031,372.912,373.4945,15360.0
2025-03-10 12:30:00,378.53,378.94,377.89,377.9,26039.0,373.7117,374.1165,373.0799,373.0897,26039.0
2025-03-10 12:40:00,378.05,378.96,378.05,378.71,11462.0,373.2378,374.1362,373.2378,373.8894,11462.0
2025-03-10 12:50:00,378.77,379.02,378.51,378.79,12267.0,373.9487,374.1955,373.692,373.9684,12267.0
2025-03-10 13:00:00,378.75,378.82,377.49,377.49,13554.0,373.9289,373.998,372.685,372.685,13554.0
2025-03-10 13:10:00,377.53,377.81,376.81,377.03,20931.0,372.7244,373.0009,372.0136,372.2308,20931.0
2025-03-10 13:20:00,377.07,377.92,376.94,377.1,22080.0,372.2703,373.1095,372.142,372.2999,22080.0
2025-03-10 13:30:00,376.99,377.23,375.72,375.82,24712.0,372.1913,372.4283,370.9375,371.0362,24712.0
2025-03-10 13:40:00,375.9,376.11,375.01,375.4,58653.0,371.1152,371.3225,370.2365,370.6216,58653.0
2025-03-10 13:50:00,375.39,375.78,375.02,375.7,48783.0,370.6117,370.9967,370.2464,370.9177,48783.0
2025-03-10 14:00:00,375.69,376.36,375.0,375.0,51939.0,370.9079,371.5693,370.2266,370.2266,51939.0
2025-03-10 14:10:00,375.18,375.61,374.37,374.64,28430.0,370.4044,370.8289,369.6047,369.8712,28430.0
2025-03-10 14:20:00,374.65,374.66,373.91,374.53,33581.0,369.8811,369.891,369.1505,369.7626,33581.0
2025-03-10 14:30:00,374.71,374.71,373.03,373.22,25422.0,369.9403,369.9403,368.2817,368.4693,25422.0
2025-03-10 14:40:00,373.09,373.75,372.76,373.31,27150.0,368.341,368.9926,368.0152,368.5582,27150.0
2025-03-10 14:50:00,373.37,373.62,372.61,373.11,25023.0,368.6174,368.8642,367.8671,368.3607,25023.0
2025-03-10 15:00:00,373.13,373.83,373.0,373.73,53644.0,368.3804,369.0715,368.2521,368.9728,53644.0
2025-03-10 15:10:00,373.84,375.0,373.09,374.73,57292.0,369.0814,370.2266,368.341,369.9601,57292.0
2025-03-10 15:20:00,374.61,375.3,374.36,374.46,38077.0,369.8416,370.5228,369.5948,369.6935,38077.0
2025-03-10 15:30:00,374.35,375.65,374.31,374.93,48347.0,369.5849,370.8684,369.5454,370.1575,48347.0
2025-03-10 15:40:00,374.88,375.28,374.28,374.88,49003.0,370.1082,370.5031,369.5158,370.1082,49003.0
2025-03-10 15:50:00,375.25,375.44,373.93,374.49,176131.0,370.4735,370.661,369.1703,369.7231,176131.0
2025-03-11 09:30:00,374.22,374.93,370.42,373.0,90459.0,369.4566,370.1575,365.7049,368.2521,90459.0
2025-03-11 09:40:00,372.96,372.96,370.77,372.82,38743.0,368.2126,368.2126,366.0505,368.0744,38743.0
2025-03-11 09:50:00,372.55,372.68,371.0,371.73,16411.0,367.8078,367.9362,366.2776,366.9983,16411.0
2025-03-11 10:00:00,371.69,373.23,370.8,371.74,30248.0,366.9588,368.4792,366.0801,367.0081,30248.0
2025-03-11 10:10:00,371.43,371.43,369.67,370.42,40621.0,366.7021,366.7021,364.9645,365.7049,40621.0
2025-03-11 10:20:00,370.37,370.55,369.52,369.59,36012.0,365.6556,365.8333,364.8164,364.8855,36012.0
2025-03-11 10:30:00,369.61,370.57,369.06,369.17,48653.0,364.9053,365.853,364.3623,364.4709,48653.0
2025-03-11 10:40:00,369.17,369.52,368.37,368.6,40211.0,364.4709,364.8164,363.681,363.9081,40211.0
2025-03-11 10:50:00,368.74,368.86,366.82,367.09,59576.0,364.0463,364.1648,362.1508,362.4173,59576.0
2025-03-11 11:00:00,366.8,368.61,366.67,368.61,44489.0,362.131,363.918,362.0027,363.918,44489.0
2025-03-11 11:10:00,368.36,368.72,367.77,368.41,63609.0,363.6712,364.0266,363.0887,363.7205,63609.0
2025-03-11 11:20:00,368.65,368.89,367.03,367.11,25062.0,363.9575,364.1944,362.3581,362.4371,25062.0
2025-03-11 11:30:00,367.21,368.73,366.9,368.59,20275.0,362.5358,364.0365,362.2298,363.8982,20275.0
2025-03-11 11:40:00,368.62,369.91,368.62,369.22,25863.0,363.9279,365.2014,363.9279,364.5202,25863.0
2025-03-11 11:50:00,369.16,369.39,368.18,368.38,21214.0,364.461,364.6881,363.4935,363.6909,21214.0
2025-03-11 12:00:00,368.38,368.69,367.73,367.81,17628.0,363.6909,363.997,363.0492,363.1282,17628.0
2025-03-11 12:10:00,367.8,367.8,366.04,366.25,29885.0,363.1183,363.1183,361.3807,361.588,29885.0
2025-03-11 12:20:00,366.25,367.67,365.86,367.19,49485.0,361.588,362.9899,361.203,362.5161,49485.0
2025-03-11 12:30:00,367.37,367.62,366.22,366.35,36163.0,362.6938,362.9406,361.5584,361.6868,36163.0
2025-03-11 12:40:00,366.36,367.01,366.16,366.78,14666.0,361.6966,362.3384,361.4992,362.1113,14666.0
2025-03-11 12:50:00,366.42,366.87,365.72,366.32,20648.0,361.7559,362.2001,361.0648,361.6571,20648.0
2025-03-11 13:00:00,366.17,366.96,366.01,366.87,37216.0,361.509,362.289,361.3511,362.2001,37216.0
2025-03-11 13:10:00,366.92,367.54,366.51,367.31,24084.0,362.2495,362.8616,361.8447,362.6345,24084.0
2025-03-11 13:20:00,367.28,367.64,366.26,366.67,45659.0,362.6049,362.9603,361.5979,362.0027,45659.0
2025-03-11 13:30:00,366.69,367.62,366.63,367.02,25336.0,362.0224,362.9406,361.9632,362.3482,25336.0
2025-03-11 13:40:00,366.95,368.03,366.54,367.54,39172.0,362.2791,363.3454,361.8743,362.8616,39172.0
2025-03-11 13:50:00,367.53,368.28,367.02,367.33,30281.0,362.8517,363.5922,362.3482,362.6543,30281.0
2025-03-11 14:00:00,367.43,369.16,367.37,367.89,20666.0,362.753,364.461,362.6938,363.2071,20666.0
2025-03-11 14:10:00,367.62,368.6,367.62,368.59,20126.0,362.9406,363.9081,362.9406,363.8982,20126.0
2025-03-11 14:20:00,368.69,369.55,368.57,369.09,31976.0,363.997,364.846,363.8785,364.3919,31976.0
2025-03-11 14:30:00,368.94,369.38,368.0,369.25,29580.0,364.2438,364.6782,363.3157,364.5498,29580.0
2025-03-11 14:40:00,369.29,370.38,369.2,370.0,26910.0,364.5893,365.6655,364.5005,365.2903,26910.0
2025-03-11 14:50:00,369.99,371.42,369.99,370.81,30665.0,365.2804,366.6922,365.2804,366.09,30665.0
2025-03-11 15:00:00,370.73,371.23,369.92,370.64,27164.0,366.011,366.5046,365.2113,365.9221,27164.0
2025-03-11 15:10:00,370.64,370.83,369.64,370.41,34038.0,365.9221,366.1097,364.9349,365.6951,34038.0
2025-03-11 15:20:00,370.38,371.5,370.3,370.58,37932.0,365.6655,366.7712,365.5865,365.8629,37932.0
2025-03-11 15:30:00,370.58,371.39,370.22,370.39,30105.0,365.8629,366.6626,365.5075,365.6753,30105.0
2025-03-11 15:40:00,370.53,371.21,370.14,370.75,61735.0,365.8135,366.4849,365.4285,366.0307,61735.0
2025-03-11 15:50:00,370.64,370.64,368.08,368.29,276145.0,365.9221,365.9221,363.3947,363.6021,276145.0
2025-03-12 09:30:00,371.97,372.0,367.24,369.21,119384.0,367.2352,367.2648,362.5654,364.5103,119384.0
2025-03-12 09:40:00,369.22,370.17,367.01,368.03,49065.0,364.5202,365.4581,362.3384,363.3454,49065.0
2025-03-12 09:50:00,368.03,369.0,365.31,365.33,43375.0,363.3454,364.303,360.66,360.6797,43375.0
2025-03-12 10:00:00,365.25,365.47,364.26,365.05,52110.0,360.6008,360.818,359.6234,360.4033,52110.0
2025-03-12 10:10:00,365.21,365.53,364.46,364.96,47229.0,360.5613,360.8772,359.8208,360.3144,47229.0
2025-03-12 10:20:00,365.12,366.31,364.44,365.44,39470.0,360.4724,361.6473,359.8011,360.7883,39470.0
2025-03-12 10:30:00,365.19,365.32,364.59,365.02,16193.0,360.5415,360.6699,359.9492,360.3737,16193.0
2025-03-12 10:40:00,365.14,365.19,363.57,363.64,42048.0,360.4922,360.5415,358.9421,359.0112,42048.0
2025-03-12 10:50:00,363.58,364.19,362.83,363.13,28875.0,358.952,359.5542,358.2116,358.5077,28875.0
2025-03-12 11:00:00,363.06,363.83,362.79,362.95,49737.0,358.4386,359.1988,358.1721,358.33,49737.0
2025-03-12 11:10:00,362.95,363.83,362.62,362.62,43790.0,358.33,359.1988,358.0042,358.0042,43790.0
2025-03-12 11:20:00,362.65,363.22,361.75,362.86,26146.0,358.0338,358.5966,357.1453,358.2412,26146.0
2025-03-12 11:30:00,362.92,363.36,362.65,362.76,27578.0,358.3004,358.7348,358.0338,358.1424,27578.0
2025-03-12 11:40:00,362.55,363.06,362.25,362.92,52466.0,357.9351,358.4386,357.6389,358.3004,52466.0
2025-03-12 11:50:00,362.92,363.86,362.77,363.86,31575.0,358.3004,359.2284,358.1523,359.2284,31575.0
2025-03-12 12:00:00,363.9,364.12,363.3,364.0,15080.0,359.2679,359.4851,358.6756,359.3667,15080.0
2025-03-12 12:10:00,364.16,365.01,363.92,364.88,32214.0,359.5246,360.3638,359.2877,360.2355,32214.0
2025-03-12 12:20:00,364.85,365.47,364.6,364.76,24350.0,360.2058,360.818,359.959,360.117,24350.0
2025-03-12 12:30:00,364.88,365.53,364.31,364.31,23395.0,360.2355,360.8772,359.6727,359.6727,23395.0
2025-03-12 12:40:00,364.48,365.8,363.9,365.8,19201.0,359.8406,361.1438,359.2679,361.1438,19201.0
2025-03-12 12:50:00,365.8,366.3,365.39,365.39,41258.0,361.1438,361.6374,360.739,360.739,41258.0
2025-03-12 13:00:00,365.25,366.46,365.24,366.43,18663.0,360.6008,361.7954,360.5909,361.7657,18663.0
2025-03-12 13:10:00,366.46,366.48,365.76,366.25,27326.0,361.7954,361.8151,361.1043,361.588,27326.0
2025-03-12 13:20:00,366.12,366.93,366.11,366.87,11395.0,361.4597,362.2594,361.4498,362.2001,11395.0
2025-03-12 13:30:00,367.0,367.65,366.82,366.83,23929.0,362.3285,362.9702,362.1508,362.1606,23929.0
2025-03-12 13:40:00,366.96,367.07,366.12,366.12,19869.0,362.289,362.3976,361.4597,361.4597,19869.0
2025-03-12 13:50:00,366.09,366.17,364.59,364.77,37510.0,361.4301,361.509,359.9492,360.1269,37510.0
2025-03-12 14:00:00,364.63,365.5,364.63,365.14,28752.0,359.9886,360.8476,359.9886,360.4922,28752.0
2025-03-12 14:10:00,365.18,365.89,365.18,365.58,29487.0,360.5316,361.2326,360.5316,360.9266,29487.0
2025-03-12 14:20:00,365.74,365.93,365.11,365.79,22808.0,361.0845,361.2721,360.4625,361.1339,22808.0
2025-03-12 14:30:00,366.02,366.03,365.5,365.53,34916.0,361.361,361.3708,360.8476,360.8772,34916.0
2025-03-12 14:40:00,365.66,366.67,365.65,366.48,42499.0,361.0055,362.0027,360.9957,361.8151,42499.0
2025-03-12 14:50:00,366.59,366.72,366.01,366.37,32661.0,361.9237,362.052,361.3511,361.7065,32661.0
2025-03-12 15:00:00,366.32,366.52,365.51,366.0,36860.0,361.6571,361.8546,360.8574,361.3412,36860.0
2025-03-12 15:10:00,365.9,366.14,365.45,365.74,25683.0,361.2425,361.4794,360.7982,361.0845,25683.0
2025-03-12 15:20:00,365.82,365.82,364.67,364.85,31994.0,361.1635,361.1635,360.0281,360.2058,31994.0
2025-03-12 15:30:00,365.0,365.36,364.01,364.89,45373.0,360.3539,360.7094,359.3765,360.2453,45373.0
2025-03-12 15:40:00,364.9,365.76,364.49,365.03,60524.0,360.2552,361.1043,359.8504,360.3836,60524.0
2025-03-12 15:50:00,364.98,365.0,364.38,364.78,146912.0,360.3342,360.3539,359.7418,360.1367,146912.0
2025-03-13 09:30:00,361.91,362.0,356.76,357.86,208241.0,359.6699,359.7593,354.5517,355.6449,208241.0
2025-03-13 09:40:00,357.71,358.01,354.45,354.6,157900.0,355.4959,355.794,352.256,352.4051,157900.0
2025-03-13 09:50:00,354.57,355.21,353.25,354.79,128921.0,352.3753,353.0113,351.0635,352.5939,128921.0
2025-03-13 10:00:00,354.99,356.45,354.86,355.84,131318.0,352.7927,354.2437,352.6635,353.6374,131318.0
2025-03-13 10:10:00,355.79,356.74,355.45,356.32,85258.0,353.5877,354.5319,353.2498,354.1145,85258.0
2025-03-13 10:20:00,356.31,356.42,354.73,354.92,101213.0,354.1045,354.2138,352.5343,352.7231,101213.0
2025-03-13 10:30:00,355.11,355.22,353.34,353.51,54355.0,352.9119,353.0213,351.1529,351.3218,54355.0
2025-03-13 10:40:00,353.54,354.02,352.7,352.7,40464.0,351.3517,351.8287,350.5169,350.5169,40464.0
2025-03-13 10:50:00,352.81,353.4,351.83,351.97,50041.0,350.6262,351.2125,349.6522,349.7914,50041.0
2025-03-13 11:00:00,352.06,352.42,351.03,351.13,87182.0,349.8808,350.2386,348.8572,348.9566,87182.0
2025-03-13 11:10:00,351.13,351.24,349.68,349.9,135370.0,348.9566,349.0659,347.5156,347.7342,135370.0
2025-03-13 11:20:00,349.92,350.07,349.08,349.38,51704.0,347.7541,347.9031,346.9193,347.2174,51704.0
2025-03-13 11:30:00,349.46,350.3,349.15,349.83,66909.0,347.2969,348.1317,346.9888,347.6646,66909.0
2025-03-13 11:40:00,349.88,350.53,349.41,349.84,72646.0,347.7143,348.3603,347.2472,347.6746,72646.0
2025-03-13 11:50:00,349.48,349.66,347.81,348.52,55097.0,347.3168,347.4957,345.6571,346.3627,55097.0
2025-03-13 12:00:00,348.45,350.0,348.42,349.76,44184.0,346.2932,347.8336,346.2634,347.5951,44184.0
2025-03-13 12:10:00,349.61,350.28,349.29,349.68,42317.0,347.446,348.1118,347.128,347.5156,42317.0
2025-03-13 12:20:00,349.63,349.85,349.26,349.51,33082.0,347.4659,347.6845,347.0982,347.3466,33082.0
2025-03-13 12:30:00,349.5,350.68,349.36,350.55,83757.0,347.3367,348.5094,347.1975,348.3802,83757.0
2025-03-13 12:40:00,350.57,350.83,348.73,349.0,89589.0,348.4,348.6584,346.5714,346.8398,89589.0
2025-03-13 12:50:00,348.98,349.49,348.63,349.02,62151.0,346.8199,347.3267,346.4721,346.8596,62151.0
2025-03-13 13:00:00,348.99,349.71,348.66,348.66,66022.0,346.8298,347.5454,346.5019,346.5019,66022.0
2025-03-13 13:10:00,348.61,348.78,347.2,347.3,79834.0,346.4522,346.6211,345.0509,345.1503,79834.0
2025-03-13 13:20:00,347.38,347.83,347.15,347.21,48672.0,345.2298,345.677,345.0012,345.0608,48672.0
2025-03-13 13:30:00,347.29,347.29,345.52,345.54,71672.0,345.1403,345.1403,343.3813,343.4012,71672.0
2025-03-13 13:40:00,345.65,346.23,345.26,346.07,137741.0,343.5105,344.0869,343.1229,343.9279,137741.0
2025-03-13 13:50:00,346.05,347.36,345.99,346.98,129588.0,343.908,345.2099,343.8484,344.8323,129588.0
2025-03-13 14:00:00,347.02,347.89,346.89,347.5,77619.0,344.872,345.7366,344.7428,345.3491,77619.0
2025-03-13 14:10:00,347.69,348.04,346.78,347.12,47457.0,345.5379,345.8857,344.6335,344.9714,47457.0
2025-03-13 14:20:00,347.0,347.84,346.88,347.59,97524.0,344.8521,345.6869,344.7329,345.4385,97524.0
2025-03-13 14:30:00,347.7,348.12,347.4,347.81,42779.0,345.5478,345.9652,345.2497,345.6571,42779.0
2025-03-13 14:40:00,347.71,348.55,347.66,348.4,47424.0,345.5578,346.3926,345.5081,346.2435,47424.0
2025-03-13 14:50:00,348.39,348.47,347.35,347.9,57464.0,346.2335,346.313,345.2,345.7466,57464.0
2025-03-13 15:00:00,347.68,348.11,346.88,347.07,55480.0,345.5279,345.9553,344.7329,344.9217,55480.0
2025-03-13 15:10:00,346.98,348.4,346.89,348.29,66203.0,344.8323,346.2435,344.7428,346.1342,66203.0
2025-03-13 15:20:00,348.26,348.35,347.22,347.96,58463.0,346.1043,346.1938,345.0708,345.8062,58463.0
2025-03-13 15:30:00,347.91,348.5,347.03,347.12,73741.0,345.7565,346.3429,344.882,344.9714,73741.0
2025-03-13 15:40:00,347.13,348.15,347.05,347.96,106037.0,344.9813,345.995,344.9018,345.8062,106037.0
2025-03-13 15:50:00,347.84,348.15,346.93,347.25,589013.0,345.6869,345.995,344.7826,345.1006,589013.0
2025-03-14 09:30:00,350.65,350.65,346.34,346.8,148257.0,348.4796,348.4796,344.1962,344.6534,148257.0
2025-03-14 09:40:00,346.72,348.1,346.67,347.92,130071.0,344.5739,345.9453,344.5242,345.7665,130071.0
2025-03-14 09:50:00,347.92,348.1,347.0,347.22,77047.0,345.7665,345.9453,344.8521,345.0708,77047.0
2025-03-14 10:00:00,347.0,347.56,345.5,346.52,78559.0,344.8521,345.4087,343.3614,344.3751,78559.0
2025-03-14 10:10:00,346.57,347.02,345.97,346.06,45899.0,344.4248,344.872,343.8285,343.918,45899.0
2025-03-14 10:20:00,346.06,346.09,345.42,346.0,67090.0,343.918,343.9478,343.2819,343.8583,67090.0
2025-03-14 10:30:00,345.91,346.37,345.55,346.26,118803.0,343.7689,344.226,343.4111,344.1167,118803.0
2025-03-14 10:40:00,346.13,347.06,345.95,346.6,100505.0,343.9875,344.9118,343.8086,344.4546,100505.0
2025-03-14 10:50:00,346.53,348.6,346.27,348.6,92431.0,344.3851,346.4422,344.1267,346.4422,92431.0
2025-03-14 11:00:00,348.7,349.22,348.2,348.51,53727.0,346.5416,347.0584,346.0447,346.3528,53727.0
2025-03-14 11:10:00,348.57,349.6,348.5,349.28,52746.0,346.4124,347.4361,346.3429,347.118,52746.0
2025-03-14 11:20:00,349.28,349.29,348.0,348.13,52480.0,347.118,347.128,345.846,345.9752,52480.0
2025-03-14 11:30:00,348.13,348.48,347.98,348.2,34951.0,345.9752,346.323,345.8261,346.0447,34951.0
2025-03-14 11:40:00,348.15,348.55,348.02,348.29,37608.0,345.995,346.3926,345.8658,346.1342,37608.0
2025-03-14 11:50:00,348.15,348.19,347.58,347.98,55581.0,345.995,346.0348,345.4286,345.8261,55581.0
2025-03-14 12:00:00,348.03,348.27,347.54,347.63,29382.0,345.8758,346.1143,345.3888,345.4782,29382.0
2025-03-14 12:10:00,347.69,347.86,346.78,346.78,46334.0,345.5379,345.7068,344.6335,344.6335,46334.0
2025-03-14 12:20:00,346.9,347.17,346.68,347.04,42580.0,344.7528,345.0211,344.5341,344.8919,42580.0
2025-03-14 12:30:00,347.04,348.29,346.9,347.71,39568.0,344.8919,346.1342,344.7528,345.5578,39568.0
2025-03-14 12:40:00,347.71,347.9,347.23,347.44,42781.0,345.5578,345.7466,345.0807,345.2894,42781.0
2025-03-14 12:50:00,347.37,348.62,347.34,348.31,32640.0,345.2199,346.4621,345.19,346.154,32640.0
2025-03-14 13:00:00,348.2,349.05,348.14,348.91,58090.0,346.0447,346.8895,345.9851,346.7503,58090.0
2025-03-14 13:10:00,348.95,350.08,348.78,349.97,42914.0,346.7901,347.9131,346.6211,347.8038,42914.0
2025-03-14 13:20:00,349.99,350.45,349.88,349.94,42847.0,347.8236,348.2808,347.7143,347.7739,42847.0
2025-03-14 13:30:00,349.94,350.38,349.69,349.96,68620.0,347.7739,348.2112,347.5255,347.7938,68620.0
2025-03-14 13:40:00,349.97,349.99,348.94,348.94,35007.0,347.8038,347.8236,346.7801,346.7801,35007.0
2025-03-14 13:50:00,348.96,349.32,348.76,349.05,42618.0,346.8,347.1578,346.6013,346.8895,42618.0
2025-03-14 14:00:00,349.02,349.96,348.94,349.96,36729.0,346.8596,347.7938,346.7801,347.7938,36729.0
2025-03-14 14:10:00,349.92,350.2,349.75,349.88,29039.0,347.7541,348.0323,347.5851,347.7143,29039.0
2025-03-14 14:20:00,349.8,350.44,349.78,350.16,39285.0,347.6348,348.2709,347.6149,347.9926,39285.0
2025-03-14 14:30:00,350.16,350.29,349.9,349.98,48501.0,347.9926,348.1218,347.7342,347.8137,48501.0
2025-03-14 14:40:00,350.05,350.4,349.84,350.17,27187.0,347.8833,348.2311,347.6746,348.0025,27187.0
2025-03-14 14:50:00,350.29,350.29,349.86,350.05,34057.0,348.1218,348.1218,347.6944,347.8833,34057.0
2025-03-14 15:00:00,350.05,350.32,349.8,350.26,37653.0,347.8833,348.1516,347.6348,348.092,37653.0
2025-03-14 15:10:00,350.2,350.85,350.2,350.45,48765.0,348.0323,348.6783,348.0323,348.2808,48765.0
2025-03-14 15:20:00,350.45,350.51,349.77,349.79,37078.0,348.2808,348.3404,347.605,347.6249,37078.0
2025-03-14 15:30:00,349.79,350.17,349.52,349.86,39217.0,347.6249,348.0025,347.3565,347.6944,39217.0
2025-03-14 15:40:00,349.86,351.0,349.85,350.29,58741.0,347.6944,348.8274,347.6845,348.1218,58741.0
2025-03-14 15:50:00,350.29,351.39,349.77,351.18,370422.0,348.1218,349.215,347.605,349.0063,370422.0
2025-03-17 09:30:00,351.76,354.13,351.16,353.66,150082.0,349.5827,351.938,348.9864,351.4709,150082.0
2025-03-17 09:40:00,353.62,354.01,352.45,353.0,76884.0,351.4312,351.8188,350.2684,350.815,76884.0
2025-03-17 09:50:00,352.99,353.84,351.65,351.9,49886.0,350.8051,351.6498,349.4734,349.7218,49886.0
2025-03-17 10:00:00,351.86,353.06,350.96,353.06,42103.0,349.6821,350.8746,348.7876,350.8746,42103.0
2025-03-17 10:10:00,353.06,353.6,352.66,353.12,42138.0,350.8746,351.4113,350.4771,350.9343,42138.0
2025-03-17 10:20:00,353.25,354.46,352.97,353.97,70953.0,351.0635,352.266,350.7852,351.779,70953.0
2025-03-17 10:30:00,354.07,355.24,353.86,354.97,70590.0,351.8784,353.0411,351.6697,352.7728,70590.0
2025-03-17 10:40:00,355.06,355.55,354.5,355.09,25647.0,352.8623,353.3492,352.3057,352.8921,25647.0
2025-03-17 10:50:00,354.89,354.93,353.66,354.16,16816.0,352.6933,352.7331,351.4709,351.9678,16816.0
2025-03-17 11:00:00,354.2,354.81,354.19,354.65,21251.0,352.0076,352.6138,351.9976,352.4548,21251.0
2025-03-17 11:10:00,354.67,355.07,354.23,355.01,31773.0,352.4747,352.8722,352.0374,352.8126,31773.0
2025-03-17 11:20:00,355.0,355.18,354.62,354.62,14718.0,352.8026,352.9815,352.425,352.425,14718.0
2025-03-17 11:30:00,354.55,354.86,353.76,353.77,13864.0,352.3554,352.6635,351.5703,351.5802,13864.0
2025-03-17 11:40:00,353.68,354.08,353.37,353.81,27079.0,351.4908,351.8883,351.1827,351.62,27079.0
2025-03-17 11:50:00,353.77,354.46,353.69,354.19,17836.0,351.5802,352.266,351.5007,351.9976,17836.0
2025-03-17 12:00:00,354.1,354.93,353.81,354.79,16614.0,351.9082,352.7331,351.62,352.5939,16614.0
2025-03-17 12:10:00,354.74,354.94,353.74,353.77,18372.0,352.5442,352.743,351.5504,351.5802,18372.0
2025-03-17 12:20:00,353.72,353.77,353.3,353.58,18292.0,351.5305,351.5802,351.1131,351.3914,18292.0
2025-03-17 12:30:00,353.5,354.08,353.31,353.7,21745.0,351.3119,351.8883,351.1231,351.5107,21745.0
2025-03-17 12:40:00,353.63,353.78,353.21,353.6,18485.0,351.4411,351.5902,351.0237,351.4113,18485.0
2025-03-17 12:50:00,353.7,354.07,353.52,353.65,35372.0,351.5107,351.8784,351.3318,351.461,35372.0
2025-03-17 13:00:00,353.66,353.71,352.74,352.91,38923.0,351.4709,351.5206,350.5566,350.7256,38923.0
2025-03-17 13:10:00,352.91,353.38,352.82,353.31,55849.0,350.7256,351.1927,350.6361,351.1231,55849.0
2025-03-17 13:20:00,353.31,353.35,352.68,353.0,29241.0,351.1231,351.1628,350.497,350.815,29241.0
2025-03-17 13:30:00,353.0,353.72,352.84,353.59,35208.0,350.815,351.5305,350.656,351.4014,35208.0
2025-03-17 13:40:00,353.65,353.65,353.17,353.4,25418.0,351.461,351.461,350.984,351.2125,25418.0
2025-03-17 13:50:00,353.4,353.6,353.23,353.31,38388.0,351.2125,351.4113,351.0436,351.1231,38388.0
2025-03-17 14:00:00,353.36,354.41,353.36,354.02,41694.0,351.1728,352.2163,351.1728,351.8287,41694.0
2025-03-17 14:10:00,354.02,354.3,353.86,354.16,41428.0,351.8287,352.107,351.6697,351.9678,41428.0
2025-03-17 14:20:00,354.29,354.85,354.25,354.31,27507.0,352.097,352.6536,352.0573,352.1169,27507.0
2025-03-17 14:30:00,354.31,354.66,353.91,353.95,27214.0,352.1169,352.4647,351.7194,351.7591,27214.0
2025-03-17 14:40:00,353.94,354.3,353.66,354.09,35151.0,351.7492,352.107,351.4709,351.8983,35151.0
2025-03-17 14:50:00,354.12,354.61,354.02,354.02,27607.0,351.9281,352.415,351.8287,351.8287,27607.0
2025-03-17 15:00:00,354.08,354.14,353.52,353.78,43663.0,351.8883,351.9479,351.3318,351.5902,43663.0
2025-03-17 15:10:00,353.77,354.09,353.6,354.06,36664.0,351.5802,351.8983,351.4113,351.8684,36664.0
2025-03-17 15:20:00,354.09,354.63,354.04,354.52,35454.0,351.8983,352.4349,351.8486,352.3256,35454.0
2025-03-17 15:30:00,354.46,354.78,354.06,354.35,36437.0,352.266,352.584,351.8684,352.1566,36437.0
2025-03-17 15:40:00,354.37,354.9,354.27,354.67,53277.0,352.1765,352.7032,352.0771,352.4747,53277.0
2025-03-17 15:50:00,354.6,354.72,353.88,354.08,217815.0,352.4051,352.5244,351.6896,351.8883,217815.0
2025-03-18 09:30:00,353.53,353.89,351.5,351.94,132362.0,351.3417,351.6995,349.3243,349.7616,132362.0
2025-03-18 09:40:00,352.19,352.53,351.61,351.77,38363.0,350.01,350.3479,349.4336,349.5926,38363.0
2025-03-18 09:50:00,351.62,352.77,351.16,351.61,32662.0,349.4435,350.5864,348.9864,349.4336,32662.0
2025-03-18 10:00:00,351.69,352.57,351.36,352.15,48196.0,349.5131,350.3877,349.1852,349.9703,48196.0
2025-03-18 10:10:00,352.05,352.39,351.57,352.22,27390.0,349.8709,350.2088,349.3939,350.0398,27390.0
2025-03-18 10:20:00,352.23,352.65,351.64,352.44,25273.0,350.0498,350.4672,349.4634,350.2585,25273.0
2025-03-18 10:30:00,352.48,352.66,352.16,352.33,20662.0,350.2982,350.4771,349.9802,350.1492,20662.0
2025-03-18 10:40:00,352.33,352.79,351.55,351.65,24477.0,350.1492,350.6063,349.374,349.4734,24477.0
2025-03-18 10:50:00,351.71,351.91,351.02,351.18,29891.0,349.533,349.7318,348.8473,349.0063,29891.0
2025-03-18 11:00:00,351.17,351.17,349.45,349.64,45756.0,348.9963,348.9963,347.287,347.4758,45756.0
2025-03-18 11:10:00,349.72,350.05,349.28,349.6,25232.0,347.5553,347.8833,347.118,347.4361,25232.0
2025-03-18 11:20:00,349.69,349.75,349.01,349.01,26275.0,347.5255,347.5851,346.8497,346.8497,26275.0
2025-03-18 11:30:00,349.1,349.31,348.21,348.59,37343.0,346.9391,347.1478,346.0547,346.4323,37343.0
2025-03-18 11:40:00,348.47,349.19,348.23,348.26,28097.0,346.313,347.0286,346.0745,346.1043,28097.0
2025-03-18 11:50:00,348.18,348.21,347.59,347.83,30186.0,346.0248,346.0547,345.4385,345.677,30186.0
2025-03-18 12:00:00,347.72,348.63,347.61,348.34,29022.0,345.5677,346.4721,345.4584,346.1839,29022.0
2025-03-18 12:10:00,348.29,348.9,348.26,348.28,16352.0,346.1342,346.7404,346.1043,346.1242,16352.0
2025-03-18 12:20:00,348.3,348.97,347.73,348.97,32318.0,346.1441,346.81,345.5776,346.81,32318.0
2025-03-18 12:30:00,349.13,349.34,348.69,348.9,14853.0,346.969,347.1777,346.5317,346.7404,14853.0
2025-03-18 12:40:00,349.0,349.25,348.61,348.82,13811.0,346.8398,347.0882,346.4522,346.6609,13811.0
2025-03-18 12:50:00,348.74,349.05,348.48,348.69,26897.0,346.5814,346.8895,346.323,346.5317,26897.0
2025-03-18 13:00:00,348.8,349.31,348.66,348.73,6489.0,346.641,347.1478,346.5019,346.5714,6489.0
2025-03-18 13:10:00,348.77,349.35,348.44,348.96,25290.0,346.6112,347.1876,346.2832,346.8,25290.0
2025-03-18 13:20:00,349.11,350.5,349.04,349.97,38534.0,346.9491,348.3305,346.8795,347.8038,38534.0
2025-03-18 13:30:00,349.91,350.64,349.78,350.52,11879.0,347.7441,348.4696,347.6149,348.3504,11879.0
2025-03-18 13:40:00,350.55,350.62,350.12,350.12,6810.0,348.3802,348.4497,347.9528,347.9528,6810.0
2025-03-18 13:50:00,350.22,350.49,349.91,349.91,13198.0,348.0522,348.3205,347.7441,347.7441,13198.0
2025-03-18 14:00:00,350.19,350.24,349.5,349.81,15898.0,348.0224,348.0721,347.3367,347.6448,15898.0
2025-03-18 14:10:00,349.68,349.81,349.21,349.59,20074.0,347.5156,347.6448,347.0485,347.4261,20074.0
2025-03-18 14:20:00,349.59,350.18,349.42,349.42,29370.0,347.4261,348.0125,347.2572,347.2572,29370.0
2025-03-18 14:30:00,349.74,350.11,349.65,349.94,18252.0,347.5752,347.9429,347.4857,347.7739,18252.0
2025-03-18 14:40:00,349.71,349.71,349.15,349.16,21312.0,347.5454,347.5454,346.9888,346.9988,21312.0
2025-03-18 14:50:00,349.25,349.64,349.13,349.47,36515.0,347.0882,347.4758,346.969,347.3069,36515.0
2025-03-18 15:00:00,349.45,349.53,348.73,348.92,27935.0,347.287,347.3665,346.5714,346.7603,27935.0
2025-03-18 15:10:00,348.88,349.62,348.77,349.43,41032.0,346.7205,347.4559,346.6112,347.2671,41032.0
2025-03-18 15:20:00,349.39,349.74,349.29,349.64,43139.0,347.2274,347.5752,347.128,347.4758,43139.0
2025-03-18 15:30:00,349.72,350.0,349.35,349.78,47114.0,347.5553,347.8336,347.1876,347.6149,47114.0
2025-03-18 15:40:00,349.79,350.08,349.04,349.24,40453.0,347.6249,347.9131,346.8795,347.0783,40453.0
2025-03-18 15:50:00,349.31,350.02,349.16,349.65,159934.0,347.1478,347.8535,346.9988,347.4857,159934.0
2025-03-19 09:30:00,352.0,352.5,350.53,351.81,92628.0,349.8212,350.3181,348.3603,349.6324,92628.0
2025-03-19 09:40:00,351.51,352.04,350.59,351.75,24596.0,349.3342,349.8609,348.4199,349.5727,24596.0
2025-03-19 09:50:00,351.75,351.88,350.65,351.55,31965.0,349.5727,349.7019,348.4796,349.374,31965.0
2025-03-19 10:00:00,351.44,352.92,351.34,352.69,42331.0,349.2647,350.7355,349.1653,350.5069,42331.0
2025-03-19 10:10:00,352.68,353.64,352.41,353.42,31574.0,350.497,351.451,350.2287,351.2324,31574.0
2025-03-19 10:20:00,353.61,354.13,353.42,354.13,23064.0,351.4212,351.938,351.2324,351.938,23064.0
2025-03-19 10:30:00,353.88,354.38,353.43,353.43,28426.0,351.6896,352.1865,351.2423,351.2423,28426.0
2025-03-19 10:40:00,353.45,354.05,353.2,353.82,18751.0,351.2622,351.8585,351.0138,351.6299,18751.0
2025-03-19 10:50:00,353.87,353.97,352.81,353.13,21114.0,351.6796,351.779,350.6262,350.9442,21114.0
2025-03-19 11:00:00,353.23,353.35,352.15,352.41,17907.0,351.0436,351.1628,349.9703,350.2287,17907.0
2025-03-19 11:10:00,352.59,352.59,351.64,351.65,23625.0,350.4075,350.4075,349.4634,349.4734,23625.0
2025-03-19 11:20:00,351.87,352.41,351.85,352.3,23979.0,349.692,350.2287,349.6721,350.1193,23979.0
2025-03-19 11:30:00,352.26,352.47,351.83,352.36,17943.0,350.0796,350.2883,349.6522,350.179,17943.0
2025-03-19 11:40:00,352.28,352.66,352.18,352.59,27110.0,350.0995,350.4771,350.0001,350.4075,27110.0
2025-03-19 11:50:00,352.7,353.35,352.51,352.87,35806.0,350.5169,351.1628,350.328,350.6858,35806.0
2025-03-19 12:00:00,352.86,352.96,352.57,352.67,19808.0,350.6759,350.7753,350.3877,350.487,19808.0
2025-03-19 12:10:00,352.67,352.76,351.93,352.05,6843.0,350.487,350.5765,349.7516,349.8709,6843.0
2025-03-19 12:20:00,352.01,352.01,351.34,351.72,14027.0,349.8311,349.8311,349.1653,349.5429,14027.0
2025-03-19 12:30:00,351.72,351.72,350.94,351.06,18835.0,349.5429,349.5429,348.7678,348.887,18835.0
2025-03-19 12:40:00,351.04,351.55,350.81,351.38,21794.0,348.8671,349.374,348.6386,349.205,21794.0
2025-03-19 12:50:00,351.34,351.71,351.34,351.71,16952.0,349.1653,349.533,349.1653,349.533,16952.0
2025-03-19 13:00:00,351.67,351.76,350.43,350.83,16396.0,349.4932,349.5827,348.2609,348.6584,16396.0
2025-03-19 13:10:00,350.85,350.88,349.91,350.28,22880.0,348.6783,348.7081,347.7441,348.1118,22880.0
2025-03-19 13:20:00,350.17,350.33,349.9,349.9,10828.0,348.0025,348.1615,347.7342,347.7342,10828.0
2025-03-19 13:30:00,349.92,350.38,349.81,350.35,18778.0,347.7541,348.2112,347.6448,348.1814,18778.0
2025-03-19 13:40:00,350.35,350.52,349.18,349.24,24956.0,348.1814,348.3504,347.0187,347.0783,24956.0
2025-03-19 13:50:00,349.2,349.68,349.2,349.34,24252.0,347.0385,347.5156,347.0385,347.1777,24252.0
2025-03-19 14:00:00,349.21,350.85,348.98,350.13,32500.0,347.0485,348.6783,346.8199,347.9628,32500.0
2025-03-19 14:10:00,350.14,350.8,349.93,350.07,28982.0,347.9727,348.6286,347.764,347.9031,28982.0
2025-03-19 14:20:00,350.01,350.69,349.86,350.27,20283.0,347.8435,348.5193,347.6944,348.1019,20283.0
2025-03-19 14:30:00,350.27,351.43,350.26,350.8,33000.0,348.1019,349.2547,348.092,348.6286,33000.0
2025-03-19 14:40:00,350.92,352.22,350.76,351.79,38212.0,348.7479,350.0398,348.5889,349.6125,38212.0
2025-03-19 14:50:00,351.93,353.22,351.84,352.65,49729.0,349.7516,351.0336,349.6622,350.4672,49729.0
2025-03-19 15:00:00,352.65,354.2,352.49,354.2,46219.0,350.4672,352.0076,350.3082,352.0076,46219.0
2025-03-19 15:10:00,354.25,354.43,353.7,354.1,31908.0,352.0573,352.2362,351.5107,351.9082,31908.0
2025-03-19 15:20:00,354.08,354.2,352.83,353.12,35286.0,351.8883,352.0076,350.6461,350.9343,35286.0
2025-03-19 15:30:00,353.08,354.15,353.06,353.62,33603.0,350.8945,351.9579,350.8746,351.4312,33603.0
2025-03-19 15:40:00,353.48,354.09,353.31,353.88,44393.0,351.292,351.8983,351.1231,351.6896,44393.0
2025-03-19 15:50:00,353.77,353.8,352.71,353.55,161660.0,351.5802,351.6101,350.5268,351.3616,161660.0
2025-03-20 09:30:00,354.69,355.38,352.2,353.29,120362.0,352.4945,353.1803,350.02,351.1032,120362.0
2025-03-20 09:40:00,353.4,355.48,353.0,355.08,43196.0,351.2125,353.2797,350.815,352.8821,43196.0
2025-03-20 09:50:00,355.22,357.12,354.8,356.58,46017.0,353.0213,354.9095,352.6039,354.3728,46017.0
2025-03-20 10:00:00,356.63,359.26,356.48,358.8,62721.0,354.4225,357.0363,354.2735,356.5791,62721.0
2025-03-20 10:10:00,358.8,359.19,358.21,359.02,39728.0,356.5791,356.9667,355.9928,356.7977,39728.0
2025-03-20 10:20:00,359.13,360.49,358.95,359.89,48278.0,356.9071,358.2586,356.7282,357.6624,48278.0
2025-03-20 10:30:00,359.96,360.36,359.35,360.04,67032.0,357.7319,358.1294,357.1257,357.8114,67032.0
2025-03-20 10:40:00,360.04,361.39,359.92,361.14,49545.0,357.8114,359.1531,357.6922,358.9046,49545.0
2025-03-20 10:50:00,361.08,361.63,360.87,361.12,61715.0,358.845,359.3916,358.6363,358.8847,61715.0
2025-03-20 11:00:00,361.0,361.77,360.55,360.8,35727.0,358.7655,359.5307,358.3183,358.5667,35727.0
2025-03-20 11:10:00,360.81,360.82,359.61,359.61,19250.0,358.5767,358.5866,357.3841,357.3841,19250.0
2025-03-20 11:20:00,359.52,359.74,359.46,359.49,23727.0,357.2946,357.5133,357.235,357.2648,23727.0
2025-03-20 11:30:00,359.54,359.71,358.9,359.57,22469.0,357.3145,357.4835,356.6785,357.3443,22469.0
2025-03-20 11:40:00,359.6,360.17,359.57,359.57,19438.0,357.3742,357.9406,357.3443,357.3443,19438.0
2025-03-20 11:50:00,359.61,359.75,358.93,358.97,15208.0,357.3841,357.5232,356.7083,356.7481,15208.0
2025-03-20 12:00:00,358.88,359.48,358.45,358.48,16446.0,356.6586,357.2549,356.2313,356.2611,16446.0
2025-03-20 12:10:00,358.48,358.99,358.19,358.89,24261.0,356.2611,356.7679,355.9729,356.6685,24261.0
2025-03-20 12:20:00,358.88,359.12,357.69,358.0,18192.0,356.6586,356.8971,355.476,355.7841,18192.0
2025-03-20 12:30:00,357.93,358.28,357.71,358.22,18905.0,355.7145,356.0623,355.4959,356.0027,18905.0
2025-03-20 12:40:00,358.19,358.2,357.23,357.24,35691.0,355.9729,355.9828,355.0188,355.0288,35691.0
2025-03-20 12:50:00,357.31,357.75,356.96,357.0,9978.0,355.0983,355.5356,354.7505,354.7902,9978.0
2025-03-20 13:00:00,357.1,357.73,356.62,357.59,25266.0,354.8896,355.5157,354.4126,355.3766,25266.0
2025-03-20 13:10:00,357.71,357.71,356.34,356.5,20373.0,355.4959,355.4959,354.1343,354.2933,20373.0
2025-03-20 13:20:00,356.5,356.7,355.49,355.58,18479.0,354.2933,354.4921,353.2896,353.379,18479.0
2025-03-20 13:30:00,355.61,356.23,355.55,355.95,20617.0,353.4089,354.025,353.3492,353.7467,20617.0
2025-03-20 13:40:00,355.92,356.17,355.61,355.83,19929.0,353.7169,353.9654,353.4089,353.6275,19929.0
2025-03-20 13:50:00,355.99,356.05,355.27,355.62,18230.0,353.7865,353.8461,353.071,353.4188,18230.0
2025-03-20 14:00:00,355.49,356.09,355.48,355.73,13423.0,353.2896,353.8859,353.2797,353.5281,13423.0
2025-03-20 14:10:00,355.83,356.21,355.82,356.05,15109.0,353.6275,354.0051,353.6176,353.8461,15109.0
2025-03-20 14:20:00,355.91,355.91,355.26,355.31,18417.0,353.707,353.707,353.061,353.1107,18417.0
2025-03-20 14:30:00,355.23,355.81,354.9,355.62,17211.0,353.0312,353.6076,352.7032,353.4188,17211.0
2025-03-20 14:40:00,355.72,355.81,355.36,355.81,17374.0,353.5182,353.6076,353.1604,353.6076,17374.0
2025-03-20 14:50:00,355.84,356.49,355.47,355.68,22622.0,353.6374,354.2834,353.2697,353.4784,22622.0
2025-03-20 15:00:00,355.69,356.15,355.04,355.09,19146.0,353.4884,353.9455,352.8424,352.8921,19146.0
2025-03-20 15:10:00,355.16,356.08,355.15,355.87,27220.0,352.9616,353.8759,352.9517,353.6672,27220.0
2025-03-20 15:20:00,355.91,356.34,355.18,355.18,21628.0,353.707,354.1343,352.9815,352.9815,21628.0
2025-03-20 15:30:00,355.29,355.97,355.11,355.12,33102.0,353.0908,353.7666,352.9119,352.9219,33102.0
2025-03-20 15:40:00,355.22,356.15,355.21,356.02,36286.0,353.0213,353.9455,353.0113,353.8163,36286.0
2025-03-20 15:50:00,355.97,356.49,355.16,355.26,184777.0,353.7666,354.2834,352.9616,353.061,184777.0
2025-03-21 09:30:00,352.09,352.31,346.27,346.78,807886.0,349.9106,350.1293,344.1267,344.6335,807886.0
2025-03-21 09:40:00,346.67,348.4,346.56,348.11,53372.0,344.5242,346.2435,344.4149,345.9553,53372.0
2025-03-21 09:50:00,347.96,348.92,346.82,348.87,28548.0,345.8062,346.7603,344.6733,346.7106,28548.0
2025-03-21 10:00:00,348.73,349.56,348.25,349.22,38043.0,346.5714,347.3963,346.0944,347.0584,38043.0
2025-03-21 10:10:00,349.16,349.17,348.15,348.71,31425.0,346.9988,347.0087,345.995,346.5516,31425.0
2025-03-21 10:20:00,348.85,348.99,348.13,348.92,37652.0,346.6907,346.8298,345.9752,346.7603,37652.0
2025-03-21 10:30:00,349.04,349.74,348.78,348.96,20742.0,346.8795,347.5752,346.6211,346.8,20742.0
2025-03-21 10:40:00,348.96,350.07,348.78,349.75,21181.0,346.8,347.9031,346.6211,347.5851,21181.0
2025-03-21 10:50:00,349.8,351.83,349.78,351.6,33130.0,347.6348,349.6522,347.6149,349.4237,33130.0
2025-03-21 11:00:00,351.56,352.32,350.77,351.43,31045.0,349.3839,350.1392,348.5988,349.2547,31045.0
2025-03-21 11:10:00,351.31,351.55,350.5,350.76,15378.0,349.1355,349.374,348.3305,348.5889,15378.0
2025-03-21 11:20:00,350.78,350.78,350.18,350.3,18098.0,348.6087,348.6087,348.0125,348.1317,18098.0
2025-03-21 11:30:00,350.38,351.31,350.21,350.58,51165.0,348.2112,349.1355,348.0423,348.41,51165.0
2025-03-21 11:40:00,350.47,350.6,349.86,350.5,35775.0,348.3007,348.4299,347.6944,348.3305,35775.0
2025-03-21 11:50:00,350.43,350.46,349.67,350.06,26287.0,348.2609,348.2907,347.5056,347.8932,26287.0
2025-03-21 12:00:00,350.06,350.99,350.01,350.9,18883.0,347.8932,348.8174,347.8435,348.728,18883.0
2025-03-21 12:10:00,351.03,352.53,351.03,352.38,34237.0,348.8572,350.3479,348.8572,350.1988,34237.0
2025-03-21 12:20:00,352.46,352.96,352.31,352.64,33731.0,350.2783,350.7753,350.1293,350.4572,33731.0
2025-03-21 12:30:00,352.51,352.68,351.44,351.8,28789.0,350.328,350.497,349.2647,349.6224,28789.0
2025-03-21 12:40:00,351.88,352.3,351.59,351.98,16892.0,349.7019,350.1193,349.4137,349.8013,16892.0
2025-03-21 12:50:00,351.85,352.67,351.79,352.67,13830.0,349.6721,350.487,349.6125,350.487,13830.0
2025-03-21 13:00:00,352.71,352.71,352.3,352.66,19549.0,350.5268,350.5268,350.1193,350.4771,19549.0
2025-03-21 13:10:00,352.64,352.87,352.42,352.85,13491.0,350.4572,350.6858,350.2386,350.6659,13491.0
2025-03-21 13:20:00,352.73,353.11,352.22,352.27,17931.0,350.5467,350.9243,350.0398,350.0895,17931.0
2025-03-21 13:30:00,352.3,352.72,352.13,352.67,25753.0,350.1193,350.5367,349.9504,350.487,25753.0
2025-03-21 13:40:00,352.72,353.23,352.67,353.06,30916.0,350.5367,351.0436,350.487,350.8746,30916.0
2025-03-21 13:50:00,353.05,353.39,352.6,352.82,19969.0,350.8647,351.2026,350.4175,350.6361,19969.0
2025-03-21 14:00:00,352.78,352.89,352.34,352.69,23122.0,350.5964,350.7057,350.1591,350.5069,23122.0
2025-03-21 14:10:00,352.69,352.81,352.16,352.59,29891.0,350.5069,350.6262,349.9802,350.4075,29891.0
2025-03-21 14:20:00,352.84,352.88,351.58,351.58,28356.0,350.656,350.6957,349.4038,349.4038,28356.0
2025-03-21 14:30:00,351.61,352.59,351.6,352.53,20466.0,349.4336,350.4075,349.4237,350.3479,20466.0
2025-03-21 14:40:00,352.55,352.72,351.99,352.42,26878.0,350.3678,350.5367,349.8113,350.2386,26878.0
2025-03-21 14:50:00,352.42,352.45,351.94,352.21,22687.0,350.2386,350.2684,349.7616,350.0299,22687.0
2025-03-21 15:00:00,352.21,352.21,351.63,351.78,22524.0,350.0299,350.0299,349.4535,349.6026,22524.0
2025-03-21 15:10:00,351.74,352.47,351.56,352.37,23360.0,349.5628,350.2883,349.3839,350.1889,23360.0
2025-03-21 15:20:00,352.27,352.86,352.0,352.39,52707.0,350.0895,350.6759,349.8212,350.2088,52707.0
2025-03-21 15:30:00,352.29,353.05,352.13,352.74,75175.0,350.1094,350.8647,349.9504,350.5566,75175.0
2025-03-21 15:40:00,352.65,352.81,352.0,352.5,98233.0,350.4672,350.6262,349.8212,350.3181,98233.0
2025-03-21 15:50:00,352.58,352.89,351.21,351.39,640711.0,350.3976,350.7057,349.0361,349.215,640711.0
2025-03-24 09:30:00,354.62,358.74,354.28,358.38,137951.0,352.425,356.5195,352.0871,356.1617,137951.0
2025-03-24 09:40:00,358.5,360.67,358.5,360.03,143468.0,356.281,358.4375,356.281,357.8015,143468.0
2025-03-24 09:50:00,360.03,360.76,359.64,360.23,74345.0,357.8015,358.527,357.4139,358.0003,74345.0
2025-03-24 10:00:00,360.2,360.42,359.62,360.38,64971.0,357.9704,358.1891,357.394,358.1493,64971.0
2025-03-24 10:10:00,360.38,360.53,359.87,360.18,49937.0,358.1493,358.2984,357.6425,357.9506,49937.0
2025-03-24 10:20:00,360.24,360.81,359.96,360.81,48080.0,358.0102,358.5767,357.7319,358.5767,48080.0
2025-03-24 10:30:00,360.79,361.37,360.1,360.35,46159.0,358.5568,359.1332,357.8711,358.1195,46159.0
2025-03-24 10:40:00,360.47,360.89,359.98,360.89,36131.0,358.2388,358.6562,357.7518,358.6562,36131.0
2025-03-24 10:50:00,360.78,361.77,360.54,361.24,35075.0,358.5468,359.5307,358.3083,359.004,35075.0
2025-03-24 11:00:00,361.08,362.06,360.91,361.75,28012.0,358.845,359.8189,358.676,359.5108,28012.0
2025-03-24 11:10:00,361.74,361.99,361.07,361.17,21790.0,359.5009,359.7494,358.8351,358.9344,21790.0
2025-03-24 11:20:00,361.28,361.92,361.19,361.71,27683.0,359.0438,359.6798,358.9543,359.4711,27683.0
2025-03-24 11:30:00,361.7,362.48,361.48,361.93,39305.0,359.4612,360.2363,359.2425,359.6897,39305.0
2025-03-24 11:40:00,362.07,362.59,361.79,362.27,24415.0,359.8289,360.3456,359.5506,360.0276,24415.0
2025-03-24 11:50:00,362.32,362.67,362.14,362.24,23994.0,360.0773,360.4252,359.8984,359.9978,23994.0
2025-03-24 12:00:00,362.32,362.95,362.24,362.91,18763.0,360.0773,360.7034,359.9978,360.6637,18763.0
2025-03-24 12:10:00,362.96,363.26,362.29,362.29,31434.0,360.7134,361.0115,360.0475,360.0475,31434.0
2025-03-24 12:20:00,362.23,362.72,361.72,361.9,17045.0,359.9879,360.4748,359.481,359.6599,17045.0
2025-03-24 12:30:00,362.04,362.4,361.53,361.57,17457.0,359.7991,360.1568,359.2922,359.332,17457.0
2025-03-24 12:40:00,361.52,361.68,361.28,361.35,19735.0,359.2823,359.4413,359.0438,359.1133,19735.0
2025-03-24 12:50:00,361.4,361.41,360.78,360.92,23592.0,359.163,359.173,358.5468,358.686,23592.0
2025-03-24 13:00:00,360.95,361.34,360.94,361.17,13711.0,358.7158,359.1034,358.7059,358.9344,13711.0
2025-03-24 13:10:00,361.12,361.22,360.57,360.81,26035.0,358.8847,358.9841,358.3381,358.5767,26035.0
2025-03-24 13:20:00,360.71,361.09,360.49,360.86,18633.0,358.4773,358.8549,358.2586,358.6264,18633.0
2025-03-24 13:30:00,360.95,361.08,360.57,360.61,26358.0,358.7158,358.845,358.3381,358.3779,26358.0
2025-03-24 13:40:00,360.66,360.98,360.66,360.82,10176.0,358.4276,358.7456,358.4276,358.5866,10176.0
2025-03-24 13:50:00,360.81,361.05,360.29,360.62,31341.0,358.5767,358.8152,358.0599,358.3878,31341.0
2025-03-24 14:00:00,360.63,360.66,359.95,360.45,27942.0,358.3978,358.4276,357.722,358.2189,27942.0
2025-03-24 14:10:00,360.59,360.66,360.2,360.31,14343.0,358.358,358.4276,357.9704,358.0798,14343.0
2025-03-24 14:20:00,360.31,360.35,359.98,360.06,13515.0,358.0798,358.1195,357.7518,357.8313,13515.0
2025-03-24 14:30:00,359.99,361.31,359.97,361.25,11648.0,357.7617,359.0736,357.7419,359.0139,11648.0
2025-03-24 14:40:00,361.14,361.68,360.98,361.24,9390.0,358.9046,359.4413,358.7456,359.004,9390.0
2025-03-24 14:50:00,361.36,361.73,361.21,361.49,19082.0,359.1233,359.491,358.9742,359.2525,19082.0
2025-03-24 15:00:00,361.41,361.85,361.27,361.85,16304.0,359.173,359.6102,359.0338,359.6102,16304.0
2025-03-24 15:10:00,361.81,362.39,361.78,362.25,21307.0,359.5705,360.1469,359.5407,360.0078,21307.0
2025-03-24 15:20:00,362.27,362.87,362.16,362.72,40581.0,360.0276,360.6239,359.9183,360.4748,40581.0
2025-03-24 15:30:00,362.68,362.94,362.46,362.86,26802.0,360.4351,360.6935,360.2165,360.614,26802.0
2025-03-24 15:40:00,362.87,363.64,362.65,363.51,36698.0,360.6239,361.3891,360.4053,361.26,36698.0
2025-03-24 15:50:00,363.58,364.43,362.73,363.66,274537.0,361.3295,362.1743,360.4848,361.409,274537.0
2025-03-25 09:30:00,361.53,363.4,360.67,362.22,86004.0,359.2922,361.1506,358.4375,359.9779,86004.0
2025-03-25 09:40:00,362.41,362.64,361.49,362.36,35313.0,360.1668,360.3953,359.2525,360.1171,35313.0
2025-03-25 09:50:00,362.43,362.66,361.21,361.75,23778.0,360.1866,360.4152,358.9742,359.5108,23778.0
2025-03-25 10:00:00,361.5,361.84,361.15,361.44,33911.0,359.2624,359.6003,358.9146,359.2028,33911.0
2025-03-25 10:10:00,361.38,362.12,361.13,361.44,21826.0,359.1431,359.8786,358.8947,359.2028,21826.0
2025-03-25 10:20:00,361.39,362.52,361.39,362.34,23801.0,359.1531,360.2761,359.1531,360.0972,23801.0
2025-03-25 10:30:00,362.49,362.8,362.27,362.67,15545.0,360.2463,360.5543,360.0276,360.4252,15545.0
2025-03-25 10:40:00,362.5,362.76,362.16,362.65,16502.0,360.2562,360.5146,359.9183,360.4053,16502.0
2025-03-25 10:50:00,362.61,363.49,362.51,363.33,21134.0,360.3655,361.2401,360.2661,361.0811,21134.0
2025-03-25 11:00:00,363.35,363.65,362.98,363.08,16276.0,361.1009,361.3991,360.7332,360.8326,16276.0
2025-03-25 11:10:00,363.08,363.16,362.12,362.18,13716.0,360.8326,360.9121,359.8786,359.9382,13716.0
2025-03-25 11:20:00,362.21,363.33,362.2,363.26,15967.0,359.968,361.0811,359.9581,361.0115,15967.0
2025-03-25 11:30:00,363.34,363.52,362.76,362.84,18797.0,361.091,361.2699,360.5146,360.5941,18797.0
2025-03-25 11:40:00,362.91,363.37,362.75,362.86,15811.0,360.6637,361.1208,360.5047,360.614,15811.0
2025-03-25 11:50:00,362.66,362.89,362.18,362.51,12071.0,360.4152,360.6438,359.9382,360.2661,12071.0
2025-03-25 12:00:00,362.46,362.64,362.11,362.55,13599.0,360.2165,360.3953,359.8686,360.3059,13599.0
2025-03-25 12:10:00,362.6,362.61,361.65,361.66,21220.0,360.3556,360.3655,359.4115,359.4214,21220.0
2025-03-25 12:20:00,361.9,362.13,361.23,361.44,15694.0,359.6599,359.8885,358.9941,359.2028,15694.0
2025-03-25 12:30:00,361.44,361.45,360.89,361.13,14721.0,359.2028,359.2127,358.6562,358.8947,14721.0
2025-03-25 12:40:00,360.99,361.82,360.99,361.78,13808.0,358.7555,359.5804,358.7555,359.5407,13808.0
2025-03-25 12:50:00,361.8,362.03,361.66,361.84,7942.0,359.5605,359.7891,359.4214,359.6003,7942.0
2025-03-25 13:00:00,361.81,362.0,361.69,361.94,12520.0,359.5705,359.7593,359.4512,359.6997,12520.0
2025-03-25 13:10:00,361.9,361.9,361.1,361.17,14172.0,359.6599,359.6599,358.8649,358.9344,14172.0
2025-03-25 13:20:00,361.17,361.24,360.71,361.1,11197.0,358.9344,359.004,358.4773,358.8649,11197.0
2025-03-25 13:30:00,361.25,361.29,360.96,361.27,8052.0,359.0139,359.0537,358.7257,359.0338,8052.0
2025-03-25 13:40:00,361.19,361.61,361.16,361.22,12171.0,358.9543,359.3717,358.9245,358.9841,12171.0
2025-03-25 13:50:00,361.35,361.38,361.09,361.23,16227.0,359.1133,359.1431,358.8549,358.9941,16227.0
2025-03-25 14:00:00,361.17,361.32,360.82,361.13,9230.0,358.9344,359.0835,358.5866,358.8947,9230.0
2025-03-25 14:10:00,361.12,361.42,360.94,361.34,15340.0,358.8847,359.1829,358.7059,359.1034,15340.0
2025-03-25 14:20:00,361.36,361.66,360.9,360.9,16613.0,359.1233,359.4214,358.6661,358.6661,16613.0
2025-03-25 14:30:00,361.07,361.2,360.91,361.19,12399.0,358.8351,358.9642,358.676,358.9543,12399.0
2025-03-25 14:40:00,361.09,361.14,360.63,360.72,20509.0,358.8549,358.9046,358.3978,358.4872,20509.0
2025-03-25 14:50:00,360.72,360.78,360.32,360.37,13032.0,358.4872,358.5468,358.0897,358.1394,13032.0
2025-03-25 15:00:00,360.37,360.73,360.17,360.54,19546.0,358.1394,358.4972,357.9406,358.3083,19546.0
2025-03-25 15:10:00,360.57,360.72,359.93,360.26,18919.0,358.3381,358.4872,357.7021,358.0301,18919.0
2025-03-25 15:20:00,360.29,360.52,360.1,360.44,12156.0,358.0599,358.2885,357.8711,358.209,12156.0
2025-03-25 15:30:00,360.34,360.6,358.54,359.59,50750.0,358.1096,358.368,356.3207,357.3642,50750.0
2025-03-25 15:40:00,359.67,361.31,359.59,361.25,45239.0,357.4437,359.0736,357.3642,359.0139,45239.0
2025-03-25 15:50:00,360.94,361.92,360.44,361.06,125554.0,358.7059,359.6798,358.209,358.8251,125554.0
2025-03-26 09:30:00,360.39,363.33,360.12,362.65,93541.0,358.1593,361.0811,357.8909,360.4053,93541.0
2025-03-26 09:40:00,362.88,363.13,362.06,362.68,34999.0,360.6339,360.8823,359.8189,360.4351,34999.0
2025-03-26 09:50:00,362.73,362.93,361.42,362.77,41768.0,360.4848,360.6835,359.1829,360.5245,41768.0
2025-03-26 10:00:00,362.77,363.65,361.83,363.35,89247.0,360.5245,361.3991,359.5904,361.1009,89247.0
2025-03-26 10:10:00,363.17,364.24,363.01,363.61,32922.0,360.9221,361.9854,360.763,361.3593,32922.0
2025-03-26 10:20:00,363.58,363.58,362.83,363.14,45193.0,361.3295,361.3295,360.5842,360.8922,45193.0
2025-03-26 10:30:00,363.02,364.08,363.01,363.82,32557.0,360.773,361.8264,360.763,361.568,32557.0
2025-03-26 10:40:00,363.72,364.73,363.71,363.9,38841.0,361.4687,362.4724,361.4587,361.6475,38841.0
2025-03-26 10:50:00,363.91,363.91,363.33,363.43,23574.0,361.6575,361.6575,361.0811,361.1804,23574.0
2025-03-26 11:00:00,363.5,363.57,363.0,363.36,26551.0,361.25,361.3196,360.7531,361.1109,26551.0
2025-03-26 11:10:00,363.38,363.41,362.16,362.3,23870.0,361.1308,361.1606,359.9183,360.0574,23870.0
2025-03-26 11:20:00,362.3,362.64,361.45,361.45,22421.0,360.0574,360.3953,359.2127,359.2127,22421.0
2025-03-26 11:30:00,361.43,361.8,361.3,361.69,18402.0,359.1928,359.5605,359.0636,359.4512,18402.0
2025-03-26 11:40:00,361.81,361.85,361.11,361.32,18857.0,359.5705,359.6102,358.8748,359.0835,18857.0
2025-03-26 11:50:00,361.2,361.49,360.68,361.17,19931.0,358.9642,359.2525,358.4475,358.9344,19931.0
2025-03-26 12:00:00,361.25,361.79,361.09,361.6,14502.0,359.0139,359.5506,358.8549,359.3618,14502.0
2025-03-26 12:10:00,361.54,361.77,361.23,361.35,17725.0,359.3021,359.5307,358.9941,359.1133,17725.0
2025-03-26 12:20:00,361.25,361.83,361.19,361.83,32084.0,359.0139,359.5904,358.9543,359.5904,32084.0
2025-03-26 12:30:00,361.91,363.05,361.91,362.33,31387.0,359.6699,360.8028,359.6699,360.0873,31387.0
2025-03-26 12:40:00,362.28,362.86,362.08,362.86,16269.0,360.0376,360.614,359.8388,360.614,16269.0
2025-03-26 12:50:00,362.85,363.05,361.93,362.19,27130.0,360.604,360.8028,359.6897,359.9481,27130.0
2025-03-26 13:00:00,362.32,363.01,362.17,362.46,27720.0,360.0773,360.763,359.9282,360.2165,27720.0
2025-03-26 13:10:00,362.52,363.32,361.95,362.17,34584.0,360.2761,361.0711,359.7096,359.9282,34584.0
2025-03-26 13:20:00,362.23,362.33,361.55,361.82,49487.0,359.9879,360.0873,359.3121,359.5804,49487.0
2025-03-26 13:30:00,361.82,362.0,361.42,361.96,28861.0,359.5804,359.7593,359.1829,359.7195,28861.0
2025-03-26 13:40:00,362.13,362.98,361.81,362.01,17924.0,359.8885,360.7332,359.5705,359.7692,17924.0
2025-03-26 13:50:00,362.11,362.48,361.94,362.29,16064.0,359.8686,360.2363,359.6997,360.0475,16064.0
2025-03-26 14:00:00,362.37,363.46,362.37,363.46,20968.0,360.127,361.2103,360.127,361.2103,20968.0
2025-03-26 14:10:00,363.45,363.76,362.9,362.9,45199.0,361.2003,361.5084,360.6537,360.6537,45199.0
2025-03-26 14:20:00,362.8,363.6,362.7,363.44,44757.0,360.5543,361.3494,360.455,361.1904,44757.0
2025-03-26 14:30:00,363.32,363.53,362.74,363.1,61818.0,361.0711,361.2798,360.4947,360.8525,61818.0
2025-03-26 14:40:00,363.09,363.34,361.51,361.91,37281.0,360.8426,361.091,359.2723,359.6699,37281.0
2025-03-26 14:50:00,361.84,361.96,361.46,361.67,15932.0,359.6003,359.7195,359.2226,359.4313,15932.0
2025-03-26 15:00:00,361.69,361.83,360.98,360.99,17943.0,359.4512,359.5904,358.7456,358.7555,17943.0
2025-03-26 15:10:00,361.01,361.71,360.85,361.69,19209.0,358.7754,359.4711,358.6164,359.4512,19209.0
2025-03-26 15:20:00,361.68,362.16,361.12,361.16,24396.0,359.4413,359.9183,358.8847,358.9245,24396.0
2025-03-26 15:30:00,361.27,361.78,361.17,361.4,21426.0,359.0338,359.5407,358.9344,359.163,21426.0
2025-03-26 15:40:00,361.29,362.46,361.29,362.41,29795.0,359.0537,360.2165,359.0537,360.1668,29795.0
2025-03-26 15:50:00,362.35,362.86,361.88,361.98,180276.0,360.1071,360.614,359.64,359.7394,180276.0
2025-03-27 09:30:00,361.9,364.22,361.15,363.3,207880.0,359.6599,361.9656,358.9146,361.0513,207880.0
2025-03-27 09:40:00,363.47,363.92,361.96,362.75,70501.0,361.2202,361.6674,359.7195,360.5047,70501.0
2025-03-27 09:50:00,362.76,364.39,362.26,364.13,37314.0,360.5146,362.1345,360.0177,361.8761,37314.0
2025-03-27 10:00:00,364.16,364.8,363.39,364.06,38330.0,361.9059,362.542,361.1407,361.8065,38330.0
2025-03-27 10:10:00,364.11,365.09,363.19,365.08,43903.0,361.8562,362.8302,360.9419,362.8202,43903.0
2025-03-27 10:20:00,365.07,365.08,363.34,364.0,40999.0,362.8103,362.8202,361.091,361.7469,40999.0
2025-03-27 10:30:00,364.02,364.65,363.87,364.5,35979.0,361.7668,362.3929,361.6177,362.2438,35979.0
2025-03-27 10:40:00,364.36,364.77,363.84,364.33,25464.0,362.1047,362.5122,361.5879,362.0749,25464.0
2025-03-27 10:50:00,364.43,364.63,363.12,363.36,26182.0,362.1743,362.373,360.8724,361.1109,26182.0
2025-03-27 11:00:00,363.4,363.64,363.07,363.22,26602.0,361.1506,361.3891,360.8227,360.9717,26602.0
2025-03-27 11:10:00,363.06,363.87,363.06,363.8,17409.0,360.8127,361.6177,360.8127,361.5482,17409.0
2025-03-27 11:20:00,363.76,363.77,363.11,363.21,20625.0,361.5084,361.5183,360.8624,360.9618,20625.0
2025-03-27 11:30:00,363.03,363.15,362.34,362.53,14116.0,360.7829,360.9022,360.0972,360.286,14116.0
2025-03-27 11:40:00,362.51,362.82,362.22,362.23,13699.0,360.2661,360.5742,359.9779,359.9879,13699.0
2025-03-27 11:50:00,362.28,362.53,362.02,362.27,15073.0,360.0376,360.286,359.7792,360.0276,15073.0
2025-03-27 12:00:00,362.27,363.33,362.2,363.24,16628.0,360.0276,361.0811,359.9581,360.9916,16628.0
2025-03-27 12:10:00,363.05,363.42,362.76,363.35,11655.0,360.8028,361.1705,360.5146,361.1009,11655.0
2025-03-27 12:20:00,363.25,363.54,362.89,363.0,9497.0,361.0016,361.2898,360.6438,360.7531,9497.0
2025-03-27 12:30:00,363.13,363.5,362.82,362.9,13600.0,360.8823,361.25,360.5742,360.6537,13600.0
2025-03-27 12:40:00,362.92,363.07,362.49,362.49,11983.0,360.6736,360.8227,360.2463,360.2463,11983.0
2025-03-27 12:50:00,362.39,362.54,361.99,362.16,26627.0,360.1469,360.296,359.7494,359.9183,26627.0
2025-03-27 13:00:00,362.09,362.86,361.87,362.86,24751.0,359.8487,360.614,359.6301,360.614,24751.0
2025-03-27 13:10:00,362.82,363.34,362.62,363.11,17547.0,360.5742,361.091,360.3755,360.8624,17547.0
2025-03-27 13:20:00,363.11,363.26,362.51,362.58,12852.0,360.8624,361.0115,360.2661,360.3357,12852.0
2025-03-27 13:30:00,362.55,362.81,362.12,362.45,27098.0,360.3059,360.5643,359.8786,360.2065,27098.0
2025-03-27 13:40:00,362.4,362.53,361.65,362.24,21378.0,360.1568,360.286,359.4115,359.9978,21378.0
2025-03-27 13:50:00,362.33,362.38,361.42,361.73,20786.0,360.0873,360.1369,359.1829,359.491,20786.0
2025-03-27 14:00:00,361.76,362.89,361.76,362.89,34883.0,359.5208,360.6438,359.5208,360.6438,34883.0
2025-03-27 14:10:00,362.89,363.61,362.74,363.14,36020.0,360.6438,361.3593,360.4947,360.8922,36020.0
2025-03-27 14:20:00,363.13,363.29,362.8,363.11,22959.0,360.8823,361.0413,360.5543,360.8624,22959.0
2025-03-27 14:30:00,363.11,363.33,362.99,363.03,32864.0,360.8624,361.0811,360.7432,360.7829,32864.0
2025-03-27 14:40:00,363.03,363.81,363.02,363.78,27032.0,360.7829,361.5581,360.773,361.5283,27032.0
2025-03-27 14:50:00,363.8,363.87,362.95,363.04,23810.0,361.5482,361.6177,360.7034,360.7929,23810.0
2025-03-27 15:00:00,363.04,363.98,362.99,363.98,34453.0,360.7929,361.727,360.7432,361.727,34453.0
2025-03-27 15:10:00,363.99,364.89,363.88,364.69,44590.0,361.737,362.6314,361.6277,362.4326,44590.0
2025-03-27 15:20:00,364.73,365.21,364.59,365.06,54119.0,362.4724,362.9494,362.3333,362.8004,54119.0
2025-03-27 15:30:00,364.98,365.06,363.73,363.76,54406.0,362.7209,362.8004,361.4786,361.5084,54406.0
2025-03-27 15:40:00,363.84,364.24,363.59,364.24,50879.0,361.5879,361.9854,361.3395,361.9854,50879.0
2025-03-27 15:50:00,364.03,364.05,362.44,362.61,186368.0,361.7767,361.7966,360.1966,360.3655,186368.0
2025-03-28 09:30:00,363.16,363.2,359.0,361.0,90115.0,360.9121,360.9519,356.7779,358.7655,90115.0
2025-03-28 09:40:00,360.63,360.84,358.34,358.53,46030.0,358.3978,358.6065,356.122,356.3108,46030.0
2025-03-28 09:50:00,358.61,359.08,357.35,357.56,29816.0,356.3903,356.8574,355.1381,355.3468,29816.0
2025-03-28 10:00:00,357.29,358.43,356.71,357.81,35172.0,355.0785,356.2114,354.502,355.5952,35172.0
2025-03-28 10:10:00,357.65,357.89,356.53,356.93,18042.0,355.4362,355.6747,354.3232,354.7207,18042.0
2025-03-28 10:20:00,356.93,357.96,356.6,357.71,16448.0,354.7207,355.7443,354.3927,355.4959,16448.0
2025-03-28 10:30:00,357.99,358.05,356.18,357.22,16695.0,355.7741,355.8337,353.9753,355.0089,16695.0
2025-03-28 10:40:00,357.22,357.57,356.82,356.94,13917.0,355.0089,355.3567,354.6114,354.7306,13917.0
2025-03-28 10:50:00,356.9,357.36,356.54,356.71,28248.0,354.6909,355.148,354.3331,354.502,28248.0
2025-03-28 11:00:00,356.67,356.98,356.17,356.21,18489.0,354.4623,354.7704,353.9654,354.0051,18489.0
2025-03-28 11:10:00,356.19,357.45,356.18,357.1,25545.0,353.9853,355.2375,353.9753,354.8896,25545.0
2025-03-28 11:20:00,357.08,357.87,357.06,357.74,48261.0,354.8698,355.6549,354.8499,355.5257,48261.0
2025-03-28 11:30:00,357.69,358.36,357.63,358.15,31270.0,355.476,356.1418,355.4163,355.9331,31270.0
2025-03-28 11:40:00,358.04,358.19,357.33,357.88,45850.0,355.8238,355.9729,355.1182,355.6648,45850.0
2025-03-28 11:50:00,357.88,358.36,357.88,358.02,31658.0,355.6648,356.1418,355.6648,355.8039,31658.0
2025-03-28 12:00:00,358.13,358.82,358.07,358.49,22179.0,355.9133,356.599,355.8536,356.271,22179.0
2025-03-28 12:10:00,358.49,358.53,357.66,358.0,27238.0,356.271,356.3108,355.4462,355.7841,27238.0
2025-03-28 12:20:00,358.02,358.15,357.59,357.79,36491.0,355.8039,355.9331,355.3766,355.5754,36491.0
2025-03-28 12:30:00,357.87,358.45,357.81,357.97,24722.0,355.6549,356.2313,355.5952,355.7542,24722.0
2025-03-28 12:40:00,357.97,358.62,357.81,358.42,30054.0,355.7542,356.4002,355.5952,356.2015,30054.0
2025-03-28 12:50:00,358.6,358.7,358.11,358.22,24755.0,356.3803,356.4797,355.8934,356.0027,24755.0
2025-03-28 13:00:00,358.28,358.29,357.88,358.0,26015.0,356.0623,356.0723,355.6648,355.7841,26015.0
2025-03-28 13:10:00,357.95,358.35,357.95,358.25,19852.0,355.7344,356.1319,355.7344,356.0325,19852.0
2025-03-28 13:20:00,358.23,358.23,357.39,357.48,22466.0,356.0126,356.0126,355.1778,355.2673,22466.0
2025-03-28 13:30:00,357.47,358.87,357.47,358.87,33510.0,355.2573,356.6487,355.2573,356.6487,33510.0
2025-03-28 13:40:00,358.73,359.22,358.53,358.53,37918.0,356.5095,356.9965,356.3108,356.3108,37918.0
2025-03-28 13:50:00,358.56,359.15,358.3,358.96,32293.0,356.3406,356.9269,356.0822,356.7381,32293.0
2025-03-28 14:00:00,358.84,359.43,358.24,358.77,68861.0,356.6189,357.2052,356.0226,356.5493,68861.0
2025-03-28 14:10:00,358.76,358.96,358.08,358.9,43317.0,356.5394,356.7381,355.8636,356.6785,43317.0
2025-03-28 14:20:00,358.81,358.97,357.87,358.25,29143.0,356.589,356.7481,355.6549,356.0325,29143.0
2025-03-28 14:30:00,358.23,358.46,357.75,357.94,28667.0,356.0126,356.2412,355.5356,355.7244,28667.0
2025-03-28 14:40:00,357.96,358.2,357.88,358.11,28843.0,355.7443,355.9828,355.6648,355.8934,28843.0
2025-03-28 14:50:00,358.1,358.5,358.06,358.24,39424.0,355.8834,356.281,355.8437,356.0226,39424.0
2025-03-28 15:00:00,358.43,358.97,358.28,358.88,19912.0,356.2114,356.7481,356.0623,356.6586,19912.0
2025-03-28 15:10:00,358.88,359.0,358.26,358.69,25653.0,356.6586,356.7779,356.0424,356.4698,25653.0
2025-03-28 15:20:00,358.72,358.77,357.83,358.0,29515.0,356.4996,356.5493,355.6151,355.7841,29515.0
2025-03-28 15:30:00,357.95,358.22,357.57,358.16,39942.0,355.7344,356.0027,355.3567,355.9431,39942.0
2025-03-28 15:40:00,358.11,358.61,357.51,358.58,43549.0,355.8934,356.3903,355.2971,356.3605,43549.0
2025-03-28 15:50:00,358.61,358.64,357.56,357.91,206442.0,356.3903,356.4201,355.3468,355.6946,206442.0
2025-03-31 09:30:00,353.5,359.81,352.65,359.16,180242.0,351.3119,357.5829,350.4672,356.9369,180242.0
2025-03-31 09:40:00,359.15,359.21,357.52,358.81,71555.0,356.9269,356.9866,355.307,356.589,71555.0
2025-03-31 09:50:00,358.76,362.11,358.76,360.24,90299.0,356.5394,359.8686,356.5394,358.0102,90299.0
2025-03-31 10:00:00,360.24,361.7,359.86,361.57,66889.0,358.0102,359.4612,357.6325,359.332,66889.0
2025-03-31 10:10:00,361.44,362.4,360.94,361.26,41571.0,359.2028,360.1568,358.7059,359.0239,41571.0
2025-03-31 10:20:00,361.29,361.94,360.88,361.67,34435.0,359.0537,359.6997,358.6462,359.4313,34435.0
2025-03-31 10:30:00,361.66,363.33,361.59,362.69,29971.0,359.4214,361.0811,359.3518,360.445,29971.0
2025-03-31 10:40:00,362.62,363.29,362.34,362.36,27460.0,360.3755,361.0413,360.0972,360.1171,27460.0
2025-03-31 10:50:00,362.35,362.66,361.33,362.55,30030.0,360.1071,360.4152,359.0934,360.3059,30030.0
2025-03-31 11:00:00,362.52,362.89,362.14,362.49,16550.0,360.2761,360.6438,359.8984,360.2463,16550.0
2025-03-31 11:10:00,362.31,362.5,361.61,362.12,21901.0,360.0674,360.2562,359.3717,359.8786,21901.0
2025-03-31 11:20:00,362.22,363.11,362.22,362.66,18728.0,359.9779,360.8624,359.9779,360.4152,18728.0
2025-03-31 11:30:00,362.49,363.38,362.15,363.25,22509.0,360.2463,361.1308,359.9084,361.0016,22509.0
2025-03-31 11:40:00,363.25,364.39,363.25,363.91,38904.0,361.0016,362.1345,361.0016,361.6575,38904.0
2025-03-31 11:50:00,363.83,364.23,363.24,363.33,14717.0,361.578,361.9755,360.9916,361.0811,14717.0
2025-03-31 12:00:00,363.4,363.46,362.59,362.83,14907.0,361.1506,361.2103,360.3456,360.5842,14907.0
2025-03-31 12:10:00,362.81,363.4,362.39,363.4,16037.0,360.5643,361.1506,360.1469,361.1506,16037.0
2025-03-31 12:20:00,363.21,363.48,362.79,363.48,10932.0,360.9618,361.2301,360.5444,361.2301,10932.0
2025-03-31 12:30:00,363.43,363.47,362.9,363.05,14110.0,361.1804,361.2202,360.6537,360.8028,14110.0
2025-03-31 12:40:00,363.14,363.39,362.86,363.03,10273.0,360.8922,361.1407,360.614,360.7829,10273.0
2025-03-31 12:50:00,363.01,364.21,362.97,363.87,50358.0,360.763,361.9556,360.7233,361.6177,50358.0
2025-03-31 13:00:00,363.84,364.35,363.22,364.35,22152.0,361.5879,362.0948,360.9717,362.0948,22152.0
2025-03-31 13:10:00,364.48,364.69,363.68,363.97,71013.0,362.2239,362.4326,361.4289,361.7171,71013.0
2025-03-31 13:20:00,363.85,363.92,363.16,363.72,18082.0,361.5978,361.6674,360.9121,361.4687,18082.0
2025-03-31 13:30:00,363.65,363.97,363.37,363.82,14414.0,361.3991,361.7171,361.1208,361.568,14414.0
2025-03-31 13:40:00,363.78,363.78,363.05,363.26,16634.0,361.5283,361.5283,360.8028,361.0115,16634.0
2025-03-31 13:50:00,363.35,363.92,363.35,363.61,11069.0,361.1009,361.6674,361.1009,361.3593,11069.0
2025-03-31 14:00:00,363.74,365.92,363.74,365.87,18289.0,361.4885,363.655,361.4885,363.6053,18289.0
2025-03-31 14:10:00,365.84,366.11,365.19,365.53,22593.0,363.5755,363.8439,362.9296,363.2674,22593.0
2025-03-31 14:20:00,365.47,365.62,365.03,365.33,15158.0,363.2078,363.3569,362.7705,363.0687,15158.0
2025-03-31 14:30:00,365.33,365.65,365.25,365.65,15960.0,363.0687,363.3867,362.9892,363.3867,15960.0
2025-03-31 14:40:00,365.6,365.97,365.24,365.59,27000.0,363.337,363.7047,362.9792,363.3271,27000.0
2025-03-31 14:50:00,365.62,366.07,365.48,365.8,37863.0,363.3569,363.8041,363.2178,363.5358,37863.0
2025-03-31 15:00:00,365.8,367.0,365.8,366.95,32532.0,363.5358,364.7283,363.5358,364.6787,32532.0
2025-03-31 15:10:00,366.93,367.6,366.91,367.53,39199.0,364.6588,365.3246,364.6389,365.2551,39199.0
2025-03-31 15:20:00,367.54,368.19,366.73,366.73,44856.0,365.265,365.911,364.46,364.46,44856.0
2025-03-31 15:30:00,366.73,367.63,366.39,366.92,40979.0,364.46,365.3544,364.1221,364.6488,40979.0
2025-03-31 15:40:00,366.99,368.74,366.8,367.44,46983.0,364.7184,366.4576,364.5296,365.1656,46983.0
2025-03-31 15:50:00,367.54,367.82,366.11,366.58,280905.0,365.265,365.5433,363.8439,364.3109,280905.0
2025-04-01 09:30:00,364.14,366.01,362.71,364.35,85712.0,361.8861,363.7445,360.4649,362.0948,85712.0
2025-04-01 09:40:00,364.43,364.95,363.14,364.41,63660.0,362.1743,362.691,360.8922,362.1544,63660.0
2025-04-01 09:50:00,364.4,364.94,363.18,363.21,45847.0,362.1444,362.6811,360.932,360.9618,45847.0
2025-04-01 10:00:00,362.76,363.9,362.58,362.58,27399.0,360.5146,361.6475,360.3357,360.3357,27399.0
2025-04-01 10:10:00,362.94,363.12,361.92,362.82,26918.0,360.6935,360.8724,359.6798,360.5742,26918.0
2025-04-01 10:20:00,362.76,363.78,362.52,363.33,25580.0,360.5146,361.5283,360.2761,361.0811,25580.0
2025-04-01 10:30:00,363.34,364.64,363.01,364.46,23596.0,361.091,362.383,360.763,362.2041,23596.0
2025-04-01 10:40:00,364.28,364.77,364.13,364.61,17886.0,362.0252,362.5122,361.8761,362.3531,17886.0
2025-04-01 10:50:00,364.87,365.82,364.72,365.59,19535.0,362.6115,363.5557,362.4625,363.3271,19535.0
2025-04-01 11:00:00,365.53,365.82,365.03,365.37,18817.0,363.2674,363.5557,362.7705,363.1084,18817.0
2025-04-01 11:10:00,365.51,366.96,365.5,366.55,34632.0,363.2476,364.6886,363.2376,364.2811,34632.0
2025-04-01 11:20:00,366.53,366.63,365.61,365.62,19770.0,364.2613,364.3606,363.347,363.3569,19770.0
2025-04-01 11:30:00,365.71,366.13,365.54,365.92,20270.0,363.4463,363.8637,363.2774,363.655,20270.0
2025-04-01 11:40:00,365.91,367.02,365.71,366.88,19407.0,363.6451,364.7482,363.4463,364.6091,19407.0
2025-04-01 11:50:00,366.83,366.96,366.3,366.53,14077.0,364.5594,364.6886,364.0327,364.2613,14077.0
2025-04-01 12:00:00,366.62,367.26,366.62,367.26,12720.0,364.3507,364.9867,364.3507,364.9867,12720.0
2025-04-01 12:10:00,367.16,367.29,366.88,367.02,14279.0,364.8874,365.0166,364.6091,364.7482,14279.0
2025-04-01 12:20:00,366.99,367.09,365.9,366.0,24182.0,364.7184,364.8178,363.6352,363.7345,24182.0
2025-04-01 12:30:00,365.93,366.15,365.23,365.49,17193.0,363.665,363.8836,362.9693,363.2277,17193.0
2025-04-01 12:40:00,365.48,365.86,365.29,365.67,21854.0,363.2178,363.5954,363.0289,363.4066,21854.0
2025-04-01 12:50:00,365.56,366.36,365.55,365.85,23892.0,363.2973,364.0923,363.2873,363.5855,23892.0
2025-04-01 13:00:00,365.85,365.9,365.08,365.24,19115.0,363.5855,363.6352,362.8202,362.9792,19115.0
2025-04-01 13:10:00,365.18,365.68,364.85,364.85,24765.0,362.9196,363.4165,362.5917,362.5917,24765.0
2025-04-01 13:20:00,364.85,365.0,364.41,364.79,15843.0,362.5917,362.7407,362.1544,362.532,15843.0
2025-04-01 13:30:00,364.7,365.08,364.66,364.94,17123.0,362.4426,362.8202,362.4028,362.6811,17123.0
2025-04-01 13:40:00,364.94,365.41,364.93,365.04,31705.0,362.6811,363.1482,362.6712,362.7805,31705.0
2025-04-01 13:50:00,365.04,365.38,364.82,365.18,41128.0,362.7805,363.1184,362.5618,362.9196,41128.0
2025-04-01 14:00:00,365.19,365.23,364.19,364.48,18415.0,362.9296,362.9693,361.9357,362.2239,18415.0
2025-04-01 14:10:00,364.51,364.59,364.14,364.21,11225.0,362.2538,362.3333,361.8861,361.9556,11225.0
2025-04-01 14:20:00,364.21,364.3,363.8,364.06,11973.0,361.9556,362.0451,361.5482,361.8065,11973.0
2025-04-01 14:30:00,364.0,364.15,363.62,363.8,16517.0,361.7469,361.896,361.3693,361.5482,16517.0
2025-04-01 14:40:00,363.77,364.29,363.74,363.79,10422.0,361.5183,362.0351,361.4885,361.5382,10422.0
2025-04-01 14:50:00,363.79,364.34,363.49,364.22,20848.0,361.5382,362.0848,361.2401,361.9656,20848.0
2025-04-01 15:00:00,364.22,364.82,364.13,364.13,26744.0,361.9656,362.5618,361.8761,361.8761,26744.0
2025-04-01 15:10:00,364.0,364.67,364.0,364.39,32783.0,361.7469,362.4128,361.7469,362.1345,32783.0
2025-04-01 15:20:00,364.29,364.71,364.25,364.48,36669.0,362.0351,362.4525,361.9954,362.2239,36669.0
2025-04-01 15:30:00,364.47,365.0,364.28,364.7,34767.0,362.214,362.7407,362.0252,362.4426,34767.0
2025-04-01 15:40:00,364.72,365.0,364.67,364.7,41671.0,362.4625,362.7407,362.4128,362.4426,41671.0
2025-04-01 15:50:00,364.75,365.54,364.25,365.46,180306.0,362.4923,363.2774,361.9954,363.1979,180306.0
2025-04-02 09:30:00,362.56,365.05,362.26,365.02,82906.0,360.3158,362.7904,360.0177,362.7606,82906.0
2025-04-02 09:40:00,364.98,365.81,364.7,365.1,62590.0,362.7209,363.5457,362.4426,362.8401,62590.0
2025-04-02 09:50:00,365.13,365.13,364.03,364.38,24871.0,362.8699,362.8699,361.7767,362.1246,24871.0
2025-04-02 10:00:00,364.38,365.56,364.36,364.88,43309.0,362.1246,363.2973,362.1047,362.6215,43309.0
2025-04-02 10:10:00,365.02,366.0,364.5,366.0,26076.0,362.7606,363.7345,362.2438,363.7345,26076.0
2025-04-02 10:20:00,366.0,367.0,365.02,366.88,38366.0,363.7345,364.7283,362.7606,364.6091,38366.0
2025-04-02 10:30:00,366.83,367.57,366.71,367.53,35401.0,364.5594,365.2948,364.4401,365.2551,35401.0
2025-04-02 10:40:00,367.52,367.95,367.33,367.53,21033.0,365.2451,365.6725,365.0563,365.2551,21033.0
2025-04-02 10:50:00,367.58,368.29,367.42,367.8,30975.0,365.3048,366.0104,365.1457,365.5234,30975.0
2025-04-02 11:00:00,367.81,368.02,367.1,368.0,22251.0,365.5333,365.742,364.8277,365.7222,22251.0
2025-04-02 11:10:00,367.91,368.02,366.85,367.08,17913.0,365.6327,365.742,364.5793,364.8079,17913.0
2025-04-02 11:20:00,367.52,368.69,367.39,368.5,19199.0,365.2451,366.4079,365.1159,366.2191,19199.0
2025-04-02 11:30:00,368.5,368.59,367.98,368.14,12463.0,366.2191,366.3085,365.7023,365.8613,12463.0
2025-04-02 11:40:00,368.25,368.52,368.04,368.25,77561.0,365.9706,366.2389,365.7619,365.9706,77561.0
2025-04-02 11:50:00,368.23,368.98,368.03,368.79,69100.0,365.9507,366.6961,365.752,366.5073,69100.0
2025-04-02 12:00:00,368.78,368.88,368.46,368.56,31779.0,366.4973,366.5967,366.1793,366.2787,31779.0
2025-04-02 12:10:00,368.56,369.47,368.55,369.06,24549.0,366.2787,367.1831,366.2688,366.7756,24549.0
2025-04-02 12:20:00,368.82,369.18,368.78,369.11,20738.0,366.5371,366.8949,366.4973,366.8253,20738.0
2025-04-02 12:30:00,369.18,369.28,368.96,369.27,24448.0,366.8949,366.9942,366.6762,366.9843,24448.0
2025-04-02 12:40:00,369.29,370.34,369.17,370.17,39749.0,367.0042,368.0477,366.8849,367.8787,39749.0
2025-04-02 12:50:00,370.29,370.79,370.05,370.25,23794.0,367.998,368.4949,367.7595,367.9582,23794.0
2025-04-02 13:00:00,370.32,371.08,370.28,370.81,21116.0,368.0278,368.7831,367.988,368.5148,21116.0
2025-04-02 13:10:00,370.81,371.73,370.8,371.73,16133.0,368.5148,369.4291,368.5048,369.4291,16133.0
2025-04-02 13:20:00,371.76,372.31,371.66,371.99,52213.0,369.4589,370.0055,369.3595,369.6875,52213.0
2025-04-02 13:30:00,371.92,371.98,370.85,371.15,32182.0,369.6179,369.6775,368.5545,368.8527,32182.0
2025-04-02 13:40:00,371.2,371.41,370.3,370.57,24745.0,368.9024,369.1111,368.0079,368.2763,24745.0
2025-04-02 13:50:00,370.57,371.1,370.15,371.1,23544.0,368.2763,368.803,367.8589,368.803,23544.0
2025-04-02 14:00:00,371.0,371.13,370.1,370.19,43611.0,368.7036,368.8328,367.8092,367.8986,43611.0
2025-04-02 14:10:00,370.28,370.4,369.75,370.25,34845.0,367.988,368.1073,367.4613,367.9582,34845.0
2025-04-02 14:20:00,370.25,370.31,369.12,369.12,32278.0,367.9582,368.0179,366.8352,366.8352,32278.0
2025-04-02 14:30:00,369.14,370.68,369.06,370.61,56658.0,366.8551,368.3856,366.7756,368.316,56658.0
2025-04-02 14:40:00,370.62,371.15,370.56,370.89,31631.0,368.3259,368.8527,368.2663,368.5943,31631.0
2025-04-02 14:50:00,370.91,370.96,369.48,369.5,33456.0,368.6141,368.6638,367.193,367.2129,33456.0
2025-04-02 15:00:00,369.74,370.88,369.74,370.8,31866.0,367.4514,368.5843,367.4514,368.5048,31866.0
2025-04-02 15:10:00,370.8,370.91,370.14,370.36,36151.0,368.5048,368.6141,367.8489,368.0676,36151.0
2025-04-02 15:20:00,370.41,371.4,370.25,371.27,44190.0,368.1172,369.1011,367.9582,368.9719,44190.0
2025-04-02 15:30:00,371.23,371.27,370.73,370.84,50006.0,368.9322,368.9719,368.4353,368.5446,50006.0
2025-04-02 15:40:00,370.84,371.89,370.68,371.83,58338.0,368.5446,369.5881,368.3856,369.5285,58338.0
2025-04-02 15:50:00,371.73,372.02,370.79,370.88,174092.0,369.4291,369.7173,368.4949,368.5843,174092.0
2025-04-03 09:30:00,355.78,356.44,351.71,353.18,316984.0,353.5778,354.2337,349.533,350.9939,316984.0
2025-04-03 09:40:00,353.37,354.5,352.0,353.44,113932.0,351.1827,352.3057,349.8212,351.2523,113932.0
2025-04-03 09:50:00,353.55,355.53,352.43,353.43,85408.0,351.3616,353.3293,350.2485,351.2423,85408.0
2025-04-03 10:00:00,353.0,353.9,351.82,353.18,82953.0,350.815,351.7094,349.6423,350.9939,82953.0
2025-04-03 10:10:00,353.02,355.82,353.02,355.44,102003.0,350.8349,353.6176,350.8349,353.2399,102003.0
2025-04-03 10:20:00,355.12,357.8,354.5,357.8,140167.0,352.9219,355.5853,352.3057,355.5853,140167.0
2025-04-03 10:30:00,357.57,357.92,356.0,356.3,103404.0,355.3567,355.7046,353.7964,354.0946,103404.0
2025-04-03 10:40:00,356.3,357.47,356.19,356.79,58941.0,354.0946,355.2573,353.9853,354.5815,58941.0
2025-04-03 10:50:00,356.96,357.93,356.09,356.7,46952.0,354.7505,355.7145,353.8859,354.4921,46952.0
2025-04-03 11:00:00,356.6,357.85,356.37,357.85,59409.0,354.3927,355.635,354.1641,355.635,59409.0
2025-04-03 11:10:00,357.82,359.14,357.58,358.92,55995.0,355.6052,356.917,355.3667,356.6984,55995.0
2025-04-03 11:20:00,358.77,358.77,357.08,357.19,56423.0,356.5493,356.5493,354.8698,354.9791,56423.0
2025-04-03 11:30:00,357.17,358.05,356.85,357.74,64298.0,354.9592,355.8337,354.6412,355.5257,64298.0
2025-04-03 11:40:00,357.67,358.24,356.9,357.11,64190.0,355.4561,356.0226,354.6909,354.8996,64190.0
2025-04-03 11:50:00,357.05,357.81,356.32,357.2,70142.0,354.8399,355.5952,354.1145,354.989,70142.0
2025-04-03 12:00:00,357.37,358.43,357.31,357.58,34821.0,355.158,356.2114,355.0983,355.3667,34821.0
2025-04-03 12:10:00,357.78,358.99,357.54,358.74,31206.0,355.5654,356.7679,355.3269,356.5195,31206.0
2025-04-03 12:20:00,358.67,359.68,358.33,359.49,31119.0,356.4499,357.4537,356.112,357.2648,31119.0
2025-04-03 12:30:00,359.8,360.04,358.9,359.13,30671.0,357.5729,357.8114,356.6785,356.9071,30671.0
2025-04-03 12:40:00,359.16,360.03,358.72,358.77,41398.0,356.9369,357.8015,356.4996,356.5493,41398.0
2025-04-03 12:50:00,358.88,358.89,357.0,357.11,58029.0,356.6586,356.6685,354.7902,354.8996,58029.0
2025-04-03 13:00:00,357.16,358.6,357.1,357.69,32853.0,354.9493,356.3803,354.8896,355.476,32853.0
2025-04-03 13:10:00,357.55,357.7,356.33,356.81,50694.0,355.3368,355.4859,354.1244,354.6014,50694.0
2025-04-03 13:20:00,356.89,357.0,356.29,356.41,32212.0,354.6809,354.7902,354.0846,354.2039,32212.0
2025-04-03 13:30:00,356.45,357.61,356.01,357.14,26719.0,354.2437,355.3965,353.8064,354.9294,26719.0
2025-04-03 13:40:00,357.38,357.8,357.1,357.68,30109.0,355.1679,355.5853,354.8896,355.466,30109.0
2025-04-03 13:50:00,357.68,357.89,356.68,356.84,34626.0,355.466,355.6747,354.4722,354.6312,34626.0
2025-04-03 14:00:00,356.84,357.25,356.21,356.51,30688.0,354.6312,355.0387,354.0051,354.3033,30688.0
2025-04-03 14:10:00,356.51,356.52,355.37,355.86,42930.0,354.3033,354.3132,353.1703,353.6573,42930.0
2025-04-03 14:20:00,355.84,356.45,355.46,356.28,32843.0,353.6374,354.2437,353.2598,354.0747,32843.0
2025-04-03 14:30:00,356.37,357.08,355.6,356.9,49594.0,354.1641,354.8698,353.3989,354.6909,49594.0
2025-04-03 14:40:00,356.59,357.2,356.42,356.98,44346.0,354.3828,354.989,354.2138,354.7704,44346.0
2025-04-03 14:50:00,356.9,356.9,355.4,356.3,47954.0,354.6909,354.6909,353.2002,354.0946,47954.0
2025-04-03 15:00:00,356.38,357.18,355.81,356.83,43920.0,354.1741,354.9691,353.6076,354.6213,43920.0
2025-04-03 15:10:00,356.84,356.96,354.9,355.8,52974.0,354.6312,354.7505,352.7032,353.5977,52974.0
2025-04-03 15:20:00,355.8,355.99,354.77,355.43,45492.0,353.5977,353.7865,352.5741,353.23,45492.0
2025-04-03 15:30:00,355.46,356.06,354.95,355.72,56308.0,353.2598,353.8561,352.7529,353.5182,56308.0
2025-04-03 15:40:00,355.72,356.32,355.09,355.82,59115.0,353.5182,354.1145,352.8921,353.6176,59115.0
2025-04-03 15:50:00,355.86,356.27,355.25,355.87,287862.0,353.6573,354.0648,353.0511,353.6672,287862.0
2025-04-04 09:30:00,350.71,355.01,350.19,354.7,221326.0,348.5392,352.8126,348.0224,352.5045,221326.0
2025-04-04 09:40:00,354.7,358.24,353.02,356.47,116257.0,352.5045,356.0226,350.8349,354.2635,116257.0
2025-04-04 09:50:00,356.43,359.34,355.27,358.21,126273.0,354.2238,357.1158,353.071,355.9928,126273.0
2025-04-04 10:00:00,358.17,359.96,356.49,356.75,124762.0,355.953,357.7319,354.2834,354.5418,124762.0
2025-04-04 10:10:00,356.58,356.9,354.22,354.92,60527.0,354.3728,354.6909,352.0275,352.7231,60527.0
2025-04-04 10:20:00,354.91,355.37,352.81,353.05,81021.0,352.7132,353.1703,350.6262,350.8647,81021.0
2025-04-04 10:30:00,353.04,353.29,350.84,351.84,108290.0,350.8548,351.1032,348.6684,349.6622,108290.0
2025-04-04 10:40:00,351.84,351.85,349.19,349.99,66892.0,349.6622,349.6721,347.0286,347.8236,66892.0
2025-04-04 10:50:00,349.94,353.17,349.04,352.21,54456.0,347.7739,350.984,346.8795,350.0299,54456.0
2025-04-04 11:00:00,352.18,358.78,352.08,358.16,73537.0,350.0001,356.5592,349.9007,355.9431,73537.0
2025-04-04 11:10:00,358.11,364.37,357.84,362.32,224660.0,355.8934,362.1146,355.625,360.0773,224660.0
2025-04-04 11:20:00,362.12,365.44,359.98,360.07,227054.0,359.8786,363.178,357.7518,357.8412,227054.0
2025-04-04 11:30:00,360.04,362.49,359.7,362.05,198650.0,357.8114,360.2463,357.4735,359.809,198650.0
2025-04-04 11:40:00,362.42,364.33,361.65,363.97,123590.0,360.1767,362.0749,359.4115,361.7171,123590.0
2025-04-04 11:50:00,363.96,364.26,360.53,360.56,105187.0,361.7072,362.0053,358.2984,358.3282,105187.0
2025-04-04 12:00:00,360.36,362.02,359.14,359.35,97772.0,358.1294,359.7792,356.917,357.1257,97772.0
2025-04-04 12:10:00,359.33,360.97,357.87,358.78,64226.0,357.1058,358.7357,355.6549,356.5592,64226.0
2025-04-04 12:20:00,358.86,359.54,357.83,358.28,80721.0,356.6387,357.3145,355.6151,356.0623,80721.0
2025-04-04 12:30:00,358.48,359.42,356.89,358.87,86803.0,356.2611,357.1953,354.6809,356.6487,86803.0
2025-04-04 12:40:00,359.0,359.25,356.75,357.09,50640.0,356.7779,357.0263,354.5418,354.8797,50640.0
2025-04-04 12:50:00,357.23,358.37,356.76,357.68,46651.0,355.0188,356.1518,354.5517,355.466,46651.0
2025-04-04 13:00:00,357.96,359.5,357.82,358.16,54746.0,355.7443,357.2748,355.6052,355.9431,54746.0
2025-04-04 13:10:00,357.97,358.21,356.29,357.71,36909.0,355.7542,355.9928,354.0846,355.4959,36909.0
2025-04-04 13:20:00,357.88,359.85,357.75,359.03,41351.0,355.6648,357.6226,355.5356,356.8077,41351.0
2025-04-04 13:30:00,358.99,360.31,357.54,359.9,52485.0,356.7679,358.0798,355.3269,357.6723,52485.0
2025-04-04 13:40:00,359.98,360.65,359.0,360.38,53841.0,357.7518,358.4177,356.7779,358.1493,53841.0
2025-04-04 13:50:00,360.2,360.24,358.52,360.24,37866.0,357.9704,358.0102,356.3008,358.0102,37866.0
2025-04-04 14:00:00,360.3,361.03,358.08,358.18,41729.0,358.0698,358.7953,355.8636,355.9629,41729.0
2025-04-04 14:10:00,358.22,358.91,357.91,358.36,56238.0,356.0027,356.6884,355.6946,356.1418,56238.0
2025-04-04 14:20:00,358.52,358.76,356.77,357.27,58681.0,356.3008,356.5394,354.5617,355.0586,58681.0
2025-04-04 14:30:00,357.27,357.64,356.0,356.15,55215.0,355.0586,355.4263,353.7964,353.9455,55215.0
2025-04-04 14:40:00,356.24,356.49,354.92,356.05,60365.0,354.035,354.2834,352.7231,353.8461,60365.0
2025-04-04 14:50:00,356.05,356.48,354.75,356.25,61575.0,353.8461,354.2735,352.5542,354.0449,61575.0
2025-04-04 15:00:00,356.25,356.85,355.41,356.47,48682.0,354.0449,354.6412,353.2101,354.2635,48682.0
2025-04-04 15:10:00,356.54,358.91,356.48,356.92,72418.0,354.3331,356.6884,354.2735,354.7107,72418.0
2025-04-04 15:20:00,356.99,359.94,356.99,358.62,74217.0,354.7803,357.712,354.7803,356.4002,74217.0
2025-04-04 15:30:00,358.56,361.1,358.47,359.21,88232.0,356.3406,358.8649,356.2511,356.9866,88232.0
2025-04-04 15:40:00,359.2,360.0,357.51,357.87,82861.0,356.9766,357.7717,355.2971,355.6549,82861.0
2025-04-04 15:50:00,357.81,357.88,353.44,353.94,436882.0,355.5952,355.6648,351.2523,351.7492,436882.0
2025-04-07 09:30:00,344.3,346.3,333.5,335.72,480819.0,342.1689,344.1565,331.4357,333.642,480819.0
2025-04-07 09:40:00,335.67,338.59,333.56,337.06,144946.0,333.5923,336.4942,331.4953,334.9737,144946.0
2025-04-07 09:50:00,336.83,340.44,336.21,339.6,148232.0,334.7451,338.3327,334.1289,337.4979,148232.0
2025-04-07 10:00:00,339.6,340.17,336.61,337.6,112885.0,337.4979,338.0644,334.5265,335.5103,112885.0
2025-04-07 10:10:00,337.4,354.22,337.3,349.22,194592.0,335.3116,352.0275,335.2122,347.0584,194592.0
2025-04-07 10:20:00,349.22,349.54,339.03,339.73,124079.0,347.0584,347.3764,336.9315,337.6271,124079.0
2025-04-07 10:30:00,339.71,343.4,336.9,337.53,127020.0,337.6073,341.2744,334.8147,335.4408,127020.0
2025-04-07 10:40:00,337.65,341.76,337.15,341.07,54320.0,335.56,339.6446,335.0631,338.9589,54320.0
2025-04-07 10:50:00,341.07,345.83,340.8,344.23,74011.0,338.9589,343.6894,338.6905,342.0993,74011.0
2025-04-07 11:00:00,344.03,346.01,340.7,340.73,74096.0,341.9005,343.8683,338.5911,338.621,74096.0
2025-04-07 11:10:00,340.75,341.89,334.55,337.33,101948.0,338.6408,339.7738,332.4792,335.242,101948.0
2025-04-07 11:20:00,337.5,340.15,334.55,334.91,58064.0,335.4109,338.0445,332.4792,332.837,58064.0
2025-04-07 11:30:00,334.8,338.79,334.72,337.38,39549.0,332.7277,336.693,332.6482,335.2917,39549.0
2025-04-07 11:40:00,337.35,340.43,337.35,338.87,37784.0,335.2619,338.3228,335.2619,336.7725,37784.0
2025-04-07 11:50:00,338.69,340.24,337.79,339.02,36340.0,336.5936,338.134,335.6992,336.9215,36340.0
2025-04-07 12:00:00,338.68,338.68,335.56,335.61,43563.0,336.5836,336.5836,333.483,333.5326,43563.0
2025-04-07 12:10:00,335.56,336.92,334.26,336.86,58476.0,333.483,334.8345,332.191,334.7749,58476.0
2025-04-07 12:20:00,336.75,338.67,334.82,338.38,40025.0,334.6656,336.5737,332.7475,336.2855,40025.0
2025-04-07 12:30:00,338.19,340.0,337.93,337.98,24449.0,336.0967,337.8955,335.8383,335.888,24449.0
2025-04-07 12:40:00,338.26,338.82,335.26,336.51,31217.0,336.1662,336.7228,333.1848,334.4271,31217.0
2025-04-07 12:50:00,336.62,337.16,334.92,335.77,35702.0,334.5364,335.0731,332.8469,333.6917,35702.0
2025-04-07 13:00:00,335.77,339.82,335.25,336.06,74784.0,333.6917,337.7166,333.1749,333.9799,74784.0
2025-04-07 13:10:00,335.95,340.11,335.65,339.48,38384.0,333.8705,338.0048,333.5724,337.3787,38384.0
2025-04-07 13:20:00,339.31,341.39,339.02,341.08,56761.0,337.2097,339.2769,336.9215,338.9688,56761.0
2025-04-07 13:30:00,341.31,341.72,339.02,341.28,38981.0,339.1974,339.6048,336.9215,339.1676,38981.0
2025-04-07 13:40:00,341.37,343.36,340.38,342.4,50683.0,339.257,341.2347,338.2731,340.2806,50683.0
2025-04-07 13:50:00,342.56,343.86,341.85,343.5,57508.0,340.4396,341.7316,339.734,341.3738,57508.0
2025-04-07 14:00:00,343.5,343.86,341.05,342.36,111612.0,341.3738,341.7316,338.939,340.2409,111612.0
2025-04-07 14:10:00,342.36,343.4,340.88,342.82,67472.0,340.2409,341.2744,338.77,340.698,67472.0
2025-04-07 14:20:00,342.87,343.2,340.18,340.67,68827.0,340.7477,341.0757,338.0744,338.5613,68827.0
2025-04-07 14:30:00,340.79,342.3,340.64,341.8,35666.0,338.6806,340.1812,338.5315,339.6843,35666.0
2025-04-07 14:40:00,341.99,342.55,340.46,341.32,30805.0,339.8732,340.4297,338.3526,339.2073,30805.0
2025-04-07 14:50:00,341.01,341.21,338.91,339.6,35817.0,338.8992,339.098,336.8122,337.4979,35817.0
2025-04-07 15:00:00,339.42,341.25,338.44,338.77,42149.0,337.3191,339.1377,336.3451,336.6731,42149.0
2025-04-07 15:10:00,338.41,339.97,337.63,339.84,47551.0,336.3153,337.8657,335.5401,337.7365,47551.0
2025-04-07 15:20:00,339.66,340.24,338.3,338.46,38935.0,337.5576,338.134,336.206,336.365,38935.0
2025-04-07 15:30:00,338.59,341.56,338.58,340.03,62962.0,336.4942,339.4458,336.4843,337.9253,62962.0
2025-04-07 15:40:00,340.12,340.5,337.96,339.04,99276.0,338.0147,338.3924,335.8681,336.9414,99276.0
2025-04-07 15:50:00,339.29,341.7,338.26,341.43,277816.0,337.1899,339.585,336.1662,339.3166,277816.0
2025-04-08 09:30:00,350.38,350.38,346.29,348.6,137993.0,348.2112,348.2112,344.1465,346.4422,137993.0
2025-04-08 09:40:00,348.51,351.17,348.21,350.59,56313.0,346.3528,348.9963,346.0547,348.4199,56313.0
2025-04-08 09:50:00,350.69,351.12,349.5,350.7,77854.0,348.5193,348.9466,347.3367,348.5292,77854.0
2025-04-08 10:00:00,350.86,352.47,350.73,351.89,54007.0,348.6883,350.2883,348.5591,349.7119,54007.0
2025-04-08 10:10:00,352.08,352.43,350.93,351.68,42682.0,349.9007,350.2485,348.7578,349.5032,42682.0
2025-04-08 10:20:00,351.72,353.55,350.97,353.51,61625.0,349.5429,351.3616,348.7976,351.3218,61625.0
2025-04-08 10:30:00,353.32,354.0,352.45,352.55,63645.0,351.133,351.8088,350.2684,350.3678,63645.0
2025-04-08 10:40:00,352.54,352.54,350.32,350.66,29113.0,350.3579,350.3579,348.1516,348.4895,29113.0
2025-04-08 10:50:00,350.73,350.79,347.99,348.24,28519.0,348.5591,348.6187,345.836,346.0845,28519.0
2025-04-08 11:00:00,347.92,348.55,346.5,347.16,23085.0,345.7665,346.3926,344.3552,345.0112,23085.0
2025-04-08 11:10:00,347.33,347.34,344.44,346.08,32394.0,345.1801,345.19,342.308,343.9378,32394.0
2025-04-08 11:20:00,346.11,346.5,344.55,344.84,42557.0,343.9677,344.3552,342.4173,342.7055,42557.0
2025-04-08 11:30:00,344.55,346.11,344.53,346.11,22178.0,342.4173,343.9677,342.3974,343.9677,22178.0
2025-04-08 11:40:00,345.72,346.88,345.52,345.79,17269.0,343.5801,344.7329,343.3813,343.6496,17269.0
2025-04-08 11:50:00,345.89,346.15,344.52,346.15,27671.0,343.749,344.0074,342.3875,344.0074,27671.0
2025-04-08 12:00:00,345.95,346.9,345.5,345.61,13957.0,343.8086,344.7528,343.3614,343.4707,13957.0
2025-04-08 12:10:00,345.6,346.47,344.04,344.41,30285.0,343.4608,344.3254,341.9105,342.2782,30285.0
2025-04-08 12:20:00,344.56,345.8,343.75,345.8,21007.0,342.4272,343.6596,341.6223,343.6596,21007.0
2025-04-08 12:30:00,345.98,346.11,343.75,344.01,27562.0,343.8385,343.9677,341.6223,341.8807,27562.0
2025-04-08 12:40:00,343.96,344.52,342.39,343.85,51603.0,341.831,342.3875,340.2707,341.7216,51603.0
2025-04-08 12:50:00,343.88,344.0,341.62,341.62,22836.0,341.7515,341.8707,339.5054,339.5054,22836.0
2025-04-08 13:00:00,341.75,342.35,340.21,340.55,35857.0,339.6346,340.2309,338.1042,338.4421,35857.0
2025-04-08 13:10:00,340.31,341.13,339.52,340.14,46476.0,338.2036,339.0185,337.4184,338.0346,46476.0
2025-04-08 13:20:00,340.18,340.6,338.82,338.93,34513.0,338.0744,338.4918,336.7228,336.8321,34513.0
2025-04-08 13:30:00,338.91,340.35,338.54,340.11,44513.0,336.8122,338.2433,336.4445,338.0048,44513.0
2025-04-08 13:40:00,340.37,342.75,340.31,341.04,40386.0,338.2632,340.6285,338.2036,338.929,40386.0
2025-04-08 13:50:00,340.92,341.44,340.32,340.98,22004.0,338.8098,339.3266,338.2135,338.8694,22004.0
2025-04-08 14:00:00,341.07,341.07,338.0,338.32,29753.0,338.9589,338.9589,335.9079,336.2259,29753.0
2025-04-08 14:10:00,338.47,338.47,336.78,337.72,79150.0,336.3749,336.3749,334.6954,335.6296,79150.0
2025-04-08 14:20:00,337.89,338.09,335.77,335.96,50921.0,335.7985,335.9973,333.6917,333.8805,50921.0
2025-04-08 14:30:00,335.84,339.59,335.68,336.36,68808.0,333.7612,337.488,333.6022,334.278,68808.0
2025-04-08 14:40:00,336.5,337.37,335.84,337.11,44926.0,334.4171,335.2818,333.7612,335.0234,44926.0
2025-04-08 14:50:00,337.25,337.26,336.19,336.56,39383.0,335.1625,335.1724,334.1091,334.4768,39383.0
2025-04-08 15:00:00,336.66,336.84,335.0,335.0,27792.0,334.5761,334.755,332.9264,332.9264,27792.0
2025-04-08 15:10:00,335.04,335.41,333.71,333.86,52333.0,332.9662,333.3339,331.6444,331.7935,52333.0
2025-04-08 15:20:00,334.0,336.0,333.7,335.0,82563.0,331.9326,333.9202,331.6345,332.9264,82563.0
2025-04-08 15:30:00,335.0,335.0,330.77,330.77,95195.0,332.9264,332.9264,328.7226,328.7226,95195.0
2025-04-08 15:40:00,330.81,332.22,329.74,329.97,113693.0,328.7624,330.1636,327.699,327.9276,113693.0
2025-04-08 15:50:00,330.01,335.62,329.99,335.11,341321.0,327.9673,333.5426,327.9474,333.0357,341321.0
2025-04-09 09:30:00,328.6,330.18,326.31,329.41,200088.0,326.566,328.1363,324.2902,327.371,200088.0
2025-04-09 09:40:00,329.41,330.46,327.78,329.68,112972.0,327.371,328.4145,325.7511,327.6394,112972.0
2025-04-09 09:50:00,329.68,331.52,329.44,330.11,123229.0,327.6394,329.468,327.4008,328.0667,123229.0
2025-04-09 10:00:00,330.2,333.34,329.89,330.36,134167.0,328.1561,331.2767,327.8481,328.3151,134167.0
2025-04-09 10:10:00,330.25,331.43,329.45,330.79,88483.0,328.2058,329.3785,327.4108,328.7425,88483.0
2025-04-09 10:20:00,330.79,331.94,329.02,331.71,71830.0,328.7425,329.8854,326.9834,329.6568,71830.0
2025-04-09 10:30:00,331.77,333.43,331.55,331.72,65631.0,329.7164,331.3661,329.4978,329.6667,65631.0
2025-04-09 10:40:00,331.72,332.25,330.22,330.82,61981.0,329.6667,330.1934,328.176,328.7723,61981.0
2025-04-09 10:50:00,330.98,331.15,329.58,329.76,51869.0,328.9313,329.1003,327.54,327.7189,51869.0
2025-04-09 11:00:00,329.81,331.6,329.7,330.66,73986.0,327.7685,329.5475,327.6592,328.6133,73986.0
2025-04-09 11:10:00,330.69,331.65,329.75,330.87,76189.0,328.6431,329.5972,327.7089,328.822,76189.0
2025-04-09 11:20:00,331.04,331.65,330.74,331.01,102515.0,328.9909,329.5972,328.6928,328.9611,102515.0
2025-04-09 11:30:00,331.08,331.55,329.45,329.45,58987.0,329.0307,329.4978,327.4108,327.4108,58987.0
2025-04-09 11:40:00,329.45,331.13,328.77,330.3,40590.0,327.4108,329.0804,326.735,328.2555,40590.0
2025-04-09 11:50:00,330.33,330.68,328.53,329.31,32315.0,328.2853,328.6332,326.4965,327.2716,32315.0
2025-04-09 12:00:00,329.11,330.07,328.8,329.95,24628.0,327.0729,328.0269,326.7648,327.9077,24628.0
2025-04-09 12:10:00,330.07,331.71,329.83,331.14,85556.0,328.0269,329.6568,327.7884,329.0903,85556.0
2025-04-09 12:20:00,331.21,331.24,330.21,330.3,29859.0,329.1599,329.1897,328.1661,328.2555,29859.0
2025-04-09 12:30:00,330.19,331.29,330.15,331.16,38101.0,328.1462,329.2394,328.1064,329.1102,38101.0
2025-04-09 12:40:00,330.93,331.72,330.58,331.64,38606.0,328.8816,329.6667,328.5338,329.5872,38606.0
2025-04-09 12:50:00,331.77,332.5,331.25,331.54,57498.0,329.7164,330.4419,329.1996,329.4878,57498.0
2025-04-09 13:00:00,331.45,334.42,331.36,331.85,132897.0,329.3984,332.35,329.309,329.7959,132897.0
2025-04-09 13:10:00,331.9,337.39,329.58,336.35,138156.0,329.8456,335.3016,327.54,334.2681,138156.0
2025-04-09 13:20:00,335.92,352.3,334.63,346.49,319525.0,333.8407,350.1193,332.5587,344.3453,319525.0
2025-04-09 13:30:00,346.76,352.03,345.88,348.27,147237.0,344.6136,349.851,343.7391,346.1143,147237.0
2025-04-09 13:40:00,348.41,351.48,346.38,350.13,121059.0,346.2534,349.3044,344.236,347.9628,121059.0
2025-04-09 13:50:00,349.8,352.49,348.16,351.44,44675.0,347.6348,350.3082,346.005,349.2647,44675.0
2025-04-09 14:00:00,351.99,355.16,351.36,353.06,110190.0,349.8113,352.9616,349.1852,350.8746,110190.0
2025-04-09 14:10:00,352.67,356.0,351.84,353.73,59619.0,350.487,353.7964,349.6622,351.5405,59619.0
2025-04-09 14:20:00,353.91,355.51,352.45,355.08,52238.0,351.7194,353.3095,350.2684,352.8821,52238.0
2025-04-09 14:30:00,354.79,355.68,352.45,353.36,75757.0,352.5939,353.4784,350.2684,351.1728,75757.0
2025-04-09 14:40:00,353.23,353.48,348.78,350.57,72843.0,351.0436,351.292,346.6211,348.4,72843.0
2025-04-09 14:50:00,350.62,352.05,347.84,348.24,68976.0,348.4497,349.8709,345.6869,346.0845,68976.0
2025-04-09 15:00:00,348.24,352.43,347.48,351.06,40853.0,346.0845,350.2485,345.3292,348.887,40853.0
2025-04-09 15:10:00,351.69,353.18,351.37,352.49,48971.0,349.5131,350.9939,349.1951,350.3082,48971.0
2025-04-09 15:20:00,352.75,354.13,352.57,353.42,44883.0,350.5666,351.938,350.3877,351.2324,44883.0
2025-04-09 15:30:00,353.42,354.78,352.23,353.4,82818.0,351.2324,352.584,350.0498,351.2125,82818.0
2025-04-09 15:40:00,353.32,354.06,352.62,353.69,70023.0,351.133,351.8684,350.4374,351.5007,70023.0
2025-04-09 15:50:00,353.87,356.04,353.67,355.02,277446.0,351.6796,353.8362,351.4809,352.8225,277446.0
2025-04-10 09:30:00,352.85,353.33,349.01,350.75,158816.0,350.6659,351.143,346.8497,348.5789,158816.0
2025-04-10 09:40:00,350.11,350.62,347.0,350.62,95217.0,347.9429,348.4497,344.8521,348.4497,95217.0
2025-04-10 09:50:00,350.13,350.67,349.33,349.79,71695.0,347.9628,348.4994,347.1677,347.6249,71695.0
2025-04-10 10:00:00,349.54,350.4,348.14,348.86,59595.0,347.3764,348.2311,345.9851,346.7006,59595.0
2025-04-10 10:10:00,348.69,349.61,348.11,349.23,32992.0,346.5317,347.446,345.9553,347.0683,32992.0
2025-04-10 10:20:00,349.5,350.38,348.52,348.64,39127.0,347.3367,348.2112,346.3627,346.482,39127.0
2025-04-10 10:30:00,348.49,350.8,348.49,350.42,58422.0,346.3329,348.6286,346.3329,348.251,58422.0
2025-04-10 10:40:00,350.42,351.1,349.52,350.05,40554.0,348.251,348.9268,347.3565,347.8833,40554.0
2025-04-10 10:50:00,349.84,350.14,348.0,348.13,22943.0,347.6746,347.9727,345.846,345.9752,22943.0
2025-04-10 11:00:00,347.9,350.18,347.88,350.18,24415.0,345.7466,348.0125,345.7267,348.0125,24415.0
2025-04-10 11:10:00,349.86,350.09,348.02,348.27,27190.0,347.6944,347.923,345.8658,346.1143,27190.0
2025-04-10 11:20:00,348.15,348.8,347.73,347.95,16056.0,345.995,346.641,345.5776,345.7963,16056.0
2025-04-10 11:30:00,347.92,348.49,347.23,348.04,55297.0,345.7665,346.3329,345.0807,345.8857,55297.0
2025-04-10 11:40:00,348.1,348.8,347.42,347.78,38696.0,345.9453,346.641,345.2695,345.6273,38696.0
2025-04-10 11:50:00,347.58,347.94,345.59,345.84,28501.0,345.4286,345.7863,343.4509,343.6993,28501.0
2025-04-10 12:00:00,345.79,346.75,343.54,344.71,46616.0,343.6496,344.6037,341.4136,342.5763,46616.0
2025-04-10 12:10:00,344.6,344.7,342.16,342.44,29759.0,342.467,342.5664,340.0421,340.3204,29759.0
2025-04-10 12:20:00,342.31,342.32,339.66,341.0,46586.0,340.1912,340.2011,337.5576,338.8893,46586.0
2025-04-10 12:30:00,340.81,345.43,340.73,344.79,38351.0,338.7005,343.2919,338.621,342.6558,38351.0
2025-04-10 12:40:00,345.4,346.39,343.5,345.77,32963.0,343.262,344.2459,341.3738,343.6298,32963.0
2025-04-10 12:50:00,345.96,346.57,344.68,346.04,34557.0,343.8186,344.4248,342.5465,343.8981,34557.0
2025-04-10 13:00:00,345.74,348.59,344.46,344.49,72049.0,343.5999,346.4323,342.3279,342.3577,72049.0
2025-04-10 13:10:00,344.22,344.4,342.01,343.7,32490.0,342.0894,342.2682,339.893,341.5726,32490.0
2025-04-10 13:20:00,343.71,345.68,342.26,345.49,52420.0,341.5825,343.5403,340.1415,343.3515,52420.0
2025-04-10 13:30:00,345.29,346.34,344.74,345.29,47361.0,343.1527,344.1962,342.6061,343.1527,47361.0
2025-04-10 13:40:00,345.31,349.42,345.19,347.67,48492.0,343.1726,347.2572,343.0533,345.518,48492.0
2025-04-10 13:50:00,347.67,349.39,346.76,348.25,43486.0,345.518,347.2274,344.6136,346.0944,43486.0
2025-04-10 14:00:00,348.0,351.68,347.8,349.0,69437.0,345.846,349.5032,345.6472,346.8398,69437.0
2025-04-10 14:10:00,349.46,350.43,348.4,350.21,49730.0,347.2969,348.2609,346.2435,348.0423,49730.0
2025-04-10 14:20:00,350.27,354.32,350.26,353.98,34561.0,348.1019,352.1268,348.092,351.7889,34561.0
2025-04-10 14:30:00,354.16,354.8,352.24,353.04,43319.0,351.9678,352.6039,350.0597,350.8548,43319.0
2025-04-10 14:40:00,353.14,354.8,352.5,352.99,27018.0,350.9541,352.6039,350.3181,350.8051,27018.0
2025-04-10 14:50:00,352.99,353.96,351.48,352.79,43390.0,350.8051,351.7691,349.3044,350.6063,43390.0
2025-04-10 15:00:00,352.77,355.29,352.14,352.69,54301.0,350.5864,353.0908,349.9603,350.5069,54301.0
2025-04-10 15:10:00,352.62,353.33,351.67,352.88,52301.0,350.4374,351.143,349.4932,350.6957,52301.0
2025-04-10 15:20:00,352.98,354.16,350.25,350.35,51241.0,350.7951,351.9678,348.082,348.1814,51241.0
2025-04-10 15:30:00,350.13,352.38,350.01,350.4,52621.0,347.9628,350.1988,347.8435,348.2311,52621.0
2025-04-10 15:40:00,350.46,351.09,348.5,350.34,87840.0,348.2907,348.9168,346.3429,348.1715,87840.0
2025-04-10 15:50:00,350.49,354.34,350.49,353.28,313637.0,348.3205,352.1467,348.3205,351.0933,313637.0
2025-04-11 09:30:00,350.31,352.33,348.15,351.25,94546.0,348.1417,350.1492,345.995,349.0758,94546.0
2025-04-11 09:40:00,351.79,353.01,349.58,352.89,52018.0,349.6125,350.8249,347.4162,350.7057,52018.0
2025-04-11 09:50:00,352.39,353.63,350.8,351.02,47760.0,350.2088,351.4411,348.6286,348.8473,47760.0
2025-04-11 10:00:00,351.31,351.97,348.38,350.99,77437.0,349.1355,349.7914,346.2236,348.8174,77437.0
2025-04-11 10:10:00,350.66,350.74,348.32,348.65,31465.0,348.4895,348.569,346.164,346.4919,31465.0
2025-04-11 10:20:00,348.81,348.86,344.62,345.41,52456.0,346.6509,346.7006,342.4869,343.272,52456.0
2025-04-11 10:30:00,345.42,347.84,345.0,346.93,66487.0,343.2819,345.6869,342.8645,344.7826,66487.0
2025-04-11 10:40:00,346.66,348.49,346.37,347.79,22133.0,344.5142,346.3329,344.226,345.6373,22133.0
2025-04-11 10:50:00,347.62,347.73,345.37,345.37,25691.0,345.4683,345.5776,343.2322,343.2322,25691.0
2025-04-11 11:00:00,345.98,348.41,344.73,345.56,32501.0,343.8385,346.2534,342.5962,343.4211,32501.0
2025-04-11 11:10:00,345.56,346.24,344.56,345.17,34065.0,343.4211,344.0968,342.4272,343.0335,34065.0
2025-04-11 11:20:00,345.27,345.52,344.2,345.25,39150.0,343.1329,343.3813,342.0695,343.113,39150.0
2025-04-11 11:30:00,345.31,347.24,344.98,347.2,23441.0,343.1726,345.0907,342.8446,345.0509,23441.0
2025-04-11 11:40:00,347.18,347.39,346.33,347.24,20325.0,345.031,345.2397,344.1863,345.0907,20325.0
2025-04-11 11:50:00,347.1,347.89,346.93,347.86,13642.0,344.9515,345.7366,344.7826,345.7068,13642.0
2025-04-11 12:00:00,347.5,348.25,346.89,347.5,10879.0,345.3491,346.0944,344.7428,345.3491,10879.0
2025-04-11 12:10:00,347.43,348.63,347.42,348.4,23054.0,345.2795,346.4721,345.2695,346.2435,23054.0
2025-04-11 12:20:00,348.41,348.64,347.45,348.2,19478.0,346.2534,346.482,345.2994,346.0447,19478.0
2025-04-11 12:30:00,348.34,350.59,348.13,349.87,36171.0,346.1839,348.4199,345.9752,347.7044,36171.0
2025-04-11 12:40:00,349.94,351.22,349.64,351.22,32591.0,347.7739,349.046,347.4758,349.046,32591.0
2025-04-11 12:50:00,351.1,351.19,349.59,350.03,30591.0,348.9268,349.0162,347.4261,347.8634,30591.0
2025-04-11 13:00:00,349.88,350.59,349.44,349.76,30799.0,347.7143,348.4199,347.277,347.5951,30799.0
2025-04-11 13:10:00,349.68,349.98,348.66,348.79,24637.0,347.5156,347.8137,346.5019,346.6311,24637.0
2025-04-11 13:20:00,348.79,350.02,348.57,348.84,31912.0,346.6311,347.8535,346.4124,346.6808,31912.0
2025-04-11 13:30:00,349.01,351.47,348.37,351.16,23149.0,346.8497,349.2945,346.2137,348.9864,23149.0
2025-04-11 13:40:00,350.97,354.04,350.97,352.65,38992.0,348.7976,351.8486,348.7976,350.4672,38992.0
2025-04-11 13:50:00,352.62,353.36,352.0,352.23,28416.0,350.4374,351.1728,349.8212,350.0498,28416.0
2025-04-11 14:00:00,352.22,352.73,351.18,351.94,21887.0,350.0398,350.5467,349.0063,349.7616,21887.0
2025-04-11 14:10:00,351.73,352.58,351.35,351.4,25653.0,349.5529,350.3976,349.1752,349.2249,25653.0
2025-04-11 14:20:00,351.58,352.31,350.94,352.28,23787.0,349.4038,350.1293,348.7678,350.0995,23787.0
2025-04-11 14:30:00,352.15,353.0,351.82,352.46,20502.0,349.9703,350.815,349.6423,350.2783,20502.0
2025-04-11 14:40:00,352.46,352.85,352.07,352.54,13987.0,350.2783,350.6659,349.8908,350.3579,13987.0
2025-04-11 14:50:00,352.6,352.88,351.03,351.18,19622.0,350.4175,350.6957,348.8572,349.0063,19622.0
2025-04-11 15:00:00,351.19,352.76,351.11,352.54,31368.0,349.0162,350.5765,348.9367,350.3579,31368.0
2025-04-11 15:10:00,352.54,352.98,352.02,352.81,24047.0,350.3579,350.7951,349.8411,350.6262,24047.0
2025-04-11 15:20:00,352.71,353.35,352.28,352.56,27581.0,350.5268,351.1628,350.0995,350.3777,27581.0
2025-04-11 15:30:00,352.45,353.04,351.71,352.67,50369.0,350.2684,350.8548,349.533,350.487,50369.0
2025-04-11 15:40:00,352.63,353.24,352.51,352.74,32873.0,350.4473,351.0535,350.328,350.5566,32873.0
2025-04-11 15:50:00,352.88,354.47,352.87,353.69,296377.0,350.6957,352.2759,350.6858,351.5007,296377.0
2025-04-14 09:30:00,357.8,358.58,354.55,354.64,82454.0,355.5853,356.3605,352.3554,352.4449,82454.0
2025-04-14 09:40:00,354.01,356.0,353.77,355.43,33684.0,351.8188,353.7964,351.5802,353.23,33684.0
2025-04-14 09:50:00,355.44,355.69,354.61,355.45,20624.0,353.2399,353.4884,352.415,353.2498,20624.0
2025-04-14 10:00:00,355.69,356.47,354.92,355.52,16849.0,353.4884,354.2635,352.7231,353.3194,16849.0
2025-04-14 10:10:00,355.62,356.48,354.64,355.07,28083.0,353.4188,354.2735,352.4449,352.8722,28083.0
2025-04-14 10:20:00,355.25,356.05,354.35,355.89,20884.0,353.0511,353.8461,352.1566,353.6871,20884.0
2025-04-14 10:30:00,355.91,356.82,355.35,356.54,22159.0,353.707,354.6114,353.1505,354.3331,22159.0
2025-04-14 10:40:00,356.7,357.54,356.39,357.04,19684.0,354.4921,355.3269,354.184,354.83,19684.0
2025-04-14 10:50:00,357.02,357.89,356.87,357.19,29783.0,354.8101,355.6747,354.6611,354.9791,29783.0
2025-04-14 11:00:00,357.33,357.73,356.75,356.95,17995.0,355.1182,355.5157,354.5418,354.7406,17995.0
2025-04-14 11:10:00,356.94,357.56,356.8,357.35,18472.0,354.7306,355.3468,354.5915,355.1381,18472.0
2025-04-14 11:20:00,357.41,357.69,356.6,356.71,22698.0,355.1977,355.476,354.3927,354.502,22698.0
2025-04-14 11:30:00,356.71,357.5,356.43,356.61,24496.0,354.502,355.2872,354.2238,354.4027,24496.0
2025-04-14 11:40:00,356.35,357.05,355.8,355.85,57621.0,354.1443,354.8399,353.5977,353.6474,57621.0
2025-04-14 11:50:00,355.86,356.36,355.11,355.11,40904.0,353.6573,354.1542,352.9119,352.9119,40904.0
2025-04-14 12:00:00,355.0,355.62,354.46,354.52,26931.0,352.8026,353.4188,352.266,352.3256,26931.0
2025-04-14 12:10:00,354.47,355.81,353.6,355.81,26699.0,352.2759,353.6076,351.4113,353.6076,26699.0
2025-04-14 12:20:00,355.62,356.0,354.61,354.8,21140.0,353.4188,353.7964,352.415,352.6039,21140.0
2025-04-14 12:30:00,354.85,355.8,354.63,355.11,8832.0,352.6536,353.5977,352.4349,352.9119,8832.0
2025-04-14 12:40:00,355.19,356.0,355.0,355.53,11148.0,352.9915,353.7964,352.8026,353.3293,11148.0
2025-04-14 12:50:00,355.53,355.77,354.95,355.19,13628.0,353.3293,353.5679,352.7529,352.9915,13628.0
2025-04-14 13:00:00,355.07,357.31,354.97,355.41,33804.0,352.8722,355.0983,352.7728,353.2101,33804.0
2025-04-14 13:10:00,355.44,356.02,355.07,356.01,11696.0,353.2399,353.8163,352.8722,353.8064,11696.0
2025-04-14 13:20:00,356.01,356.67,355.79,356.1,17817.0,353.8064,354.4623,353.5877,353.8958,17817.0
2025-04-14 13:30:00,356.09,356.88,355.71,356.5,19855.0,353.8859,354.671,353.5082,354.2933,19855.0
2025-04-14 13:40:00,356.3,356.54,355.45,356.12,21147.0,354.0946,354.3331,353.2498,353.9157,21147.0
2025-04-14 13:50:00,356.24,357.16,355.99,356.87,18703.0,354.035,354.9493,353.7865,354.6611,18703.0
2025-04-14 14:00:00,356.67,357.43,356.67,357.14,11417.0,354.4623,355.2176,354.4623,354.9294,11417.0
2025-04-14 14:10:00,357.31,357.86,356.81,357.47,18420.0,355.0983,355.6449,354.6014,355.2573,18420.0
2025-04-14 14:20:00,357.52,358.48,357.45,358.35,17330.0,355.307,356.2611,355.2375,356.1319,17330.0
2025-04-14 14:30:00,358.05,358.9,358.0,358.79,19941.0,355.8337,356.6785,355.7841,356.5692,19941.0
2025-04-14 14:40:00,358.67,358.73,358.04,358.24,16325.0,356.4499,356.5095,355.8238,356.0226,16325.0
2025-04-14 14:50:00,358.22,358.46,357.93,358.13,12735.0,356.0027,356.2412,355.7145,355.9133,12735.0
2025-04-14 15:00:00,358.08,358.82,357.96,358.71,31470.0,355.8636,356.599,355.7443,356.4897,31470.0
2025-04-14 15:10:00,358.57,359.02,358.32,358.32,28072.0,356.3505,356.7977,356.1021,356.1021,28072.0
2025-04-14 15:20:00,358.36,358.62,357.98,358.2,19087.0,356.1418,356.4002,355.7642,355.9828,19087.0
2025-04-14 15:30:00,358.24,358.42,357.53,357.98,60693.0,356.0226,356.2015,355.317,355.7642,60693.0
2025-04-14 15:40:00,357.98,358.66,357.62,357.88,45276.0,355.7642,356.44,355.4064,355.6648,45276.0
2025-04-14 15:50:00,357.73,357.83,356.78,357.28,152092.0,355.5157,355.6151,354.5716,355.0685,152092.0
2025-04-15 09:30:00,356.56,358.69,355.65,358.6,90056.0,354.353,356.4698,353.4486,356.3803,90056.0
2025-04-15 09:40:00,358.59,359.49,358.5,358.65,25823.0,356.3704,357.2648,356.281,356.43,25823.0
2025-04-15 09:50:00,358.86,360.26,358.85,359.84,39845.0,356.6387,358.0301,356.6288,357.6127,39845.0
2025-04-15 10:00:00,359.66,360.72,359.19,360.42,37656.0,357.4338,358.4872,356.9667,358.1891,37656.0
2025-04-15 10:10:00,360.43,361.45,358.86,359.21,30743.0,358.199,359.2127,356.6387,356.9866,30743.0
2025-04-15 10:20:00,359.04,360.46,358.35,358.96,38104.0,356.8176,358.2288,356.1319,356.7381,38104.0
2025-04-15 10:30:00,359.01,359.19,357.76,357.77,22995.0,356.7878,356.9667,355.5455,355.5555,22995.0
2025-04-15 10:40:00,357.75,359.17,357.5,358.29,31612.0,355.5356,356.9468,355.2872,356.0723,31612.0
2025-04-15 10:50:00,358.2,358.98,357.66,358.4,25025.0,355.9828,356.758,355.4462,356.1816,25025.0
2025-04-15 11:00:00,358.3,358.64,357.19,357.88,42855.0,356.0822,356.4201,354.9791,355.6648,42855.0
2025-04-15 11:10:00,357.61,358.05,357.46,357.6,32400.0,355.3965,355.8337,355.2474,355.3865,32400.0
2025-04-15 11:20:00,357.75,357.94,356.43,356.43,13311.0,355.5356,355.7244,354.2238,354.2238,13311.0
2025-04-15 11:30:00,356.57,357.68,356.34,356.84,12377.0,354.3629,355.466,354.1343,354.6312,12377.0
2025-04-15 11:40:00,356.83,357.32,356.41,356.85,24616.0,354.6213,355.1083,354.2039,354.6412,24616.0
2025-04-15 11:50:00,356.59,357.7,356.42,357.55,23745.0,354.3828,355.4859,354.2138,355.3368,23745.0
2025-04-15 12:00:00,357.71,358.12,356.56,356.96,12528.0,355.4959,355.9033,354.353,354.7505,12528.0
2025-04-15 12:10:00,356.96,357.05,356.57,356.8,12016.0,354.7505,354.8399,354.3629,354.5915,12016.0
2025-04-15 12:20:00,356.66,357.38,356.46,356.49,17955.0,354.4524,355.1679,354.2536,354.2834,17955.0
2025-04-15 12:30:00,356.46,357.07,356.31,356.41,6612.0,354.2536,354.8598,354.1045,354.2039,6612.0
2025-04-15 12:40:00,356.52,356.68,356.1,356.38,6843.0,354.3132,354.4722,353.8958,354.1741,6843.0
2025-04-15 12:50:00,356.5,356.6,355.48,355.85,11148.0,354.2933,354.3927,353.2797,353.6474,11148.0
2025-04-15 13:00:00,355.96,356.53,355.85,356.24,10864.0,353.7567,354.3232,353.6474,354.035,10864.0
2025-04-15 13:10:00,356.18,356.29,355.48,355.56,15256.0,353.9753,354.0846,353.2797,353.3592,15256.0
2025-04-15 13:20:00,355.57,355.81,354.52,354.7,14251.0,353.3691,353.6076,352.3256,352.5045,14251.0
2025-04-15 13:30:00,354.46,355.09,354.34,354.73,26777.0,352.266,352.8921,352.1467,352.5343,26777.0
2025-04-15 13:40:00,354.73,355.13,354.52,354.68,23779.0,352.5343,352.9318,352.3256,352.4846,23779.0
2025-04-15 13:50:00,354.73,354.77,353.75,354.49,12820.0,352.5343,352.5741,351.5604,352.2958,12820.0
2025-04-15 14:00:00,354.31,354.76,353.94,354.07,18945.0,352.1169,352.5641,351.7492,351.8784,18945.0
2025-04-15 14:10:00,354.09,354.11,353.32,353.45,19074.0,351.8983,351.9181,351.133,351.2622,19074.0
2025-04-15 14:20:00,353.48,354.18,353.38,353.81,28129.0,351.292,351.9877,351.1927,351.62,28129.0
2025-04-15 14:30:00,353.95,354.31,353.84,353.97,42356.0,351.7591,352.1169,351.6498,351.779,42356.0
2025-04-15 14:40:00,353.97,354.83,353.83,354.38,29107.0,351.779,352.6337,351.6399,352.1865,29107.0
2025-04-15 14:50:00,354.17,354.75,354.17,354.6,21126.0,351.9778,352.5542,351.9778,352.4051,21126.0
2025-04-15 15:00:00,354.52,354.73,353.73,353.87,21142.0,352.3256,352.5343,351.5405,351.6796,21142.0
2025-04-15 15:10:00,353.92,354.94,353.84,354.75,42547.0,351.7293,352.743,351.6498,352.5542,42547.0
2025-04-15 15:20:00,354.62,355.0,354.14,354.33,24819.0,352.425,352.8026,351.9479,352.1368,24819.0
2025-04-15 15:30:00,354.31,355.0,354.3,354.54,40325.0,352.1169,352.8026,352.107,352.3455,40325.0
2025-04-15 15:40:00,354.64,354.71,353.59,354.19,47996.0,352.4449,352.5144,351.4014,351.9976,47996.0
2025-04-15 15:50:00,354.3,354.72,353.41,353.93,258593.0,352.107,352.5244,351.2225,351.7392,258593.0
2025-04-16 09:30:00,351.84,353.8,351.37,352.13,83058.0,349.6622,351.6101,349.1951,349.9504,83058.0
2025-04-16 09:40:00,352.29,353.03,351.36,351.36,29472.0,350.1094,350.8448,349.1852,349.1852,29472.0
2025-04-16 09:50:00,351.39,351.72,350.44,350.96,18497.0,349.215,349.5429,348.2709,348.7876,18497.0
2025-04-16 10:00:00,350.98,351.74,350.5,351.27,19634.0,348.8075,349.5628,348.3305,349.0957,19634.0
2025-04-16 10:10:00,351.06,351.1,349.63,350.06,14856.0,348.887,348.9268,347.4659,347.8932,14856.0
2025-04-16 10:20:00,349.86,351.28,349.86,350.95,13450.0,347.6944,349.1057,347.6944,348.7777,13450.0
2025-04-16 10:30:00,351.06,351.72,350.59,351.72,24814.0,348.887,349.5429,348.4199,349.5429,24814.0
2025-04-16 10:40:00,351.93,352.64,351.32,351.45,18323.0,349.7516,350.4572,349.1454,349.2746,18323.0
2025-04-16 10:50:00,351.45,351.67,351.13,351.36,15956.0,349.2746,349.4932,348.9566,349.1852,15956.0
2025-04-16 11:00:00,351.5,352.55,351.5,352.41,13596.0,349.3243,350.3678,349.3243,350.2287,13596.0
2025-04-16 11:10:00,352.48,352.63,351.25,351.5,26352.0,350.2982,350.4473,349.0758,349.3243,26352.0
2025-04-16 11:20:00,351.52,352.84,351.39,352.69,32633.0,349.3442,350.656,349.215,350.5069,32633.0
2025-04-16 11:30:00,352.81,352.88,351.58,351.74,19622.0,350.6262,350.6957,349.4038,349.5628,19622.0
2025-04-16 11:40:00,351.75,351.78,350.58,350.58,13940.0,349.5727,349.6026,348.41,348.41,13940.0
2025-04-16 11:50:00,350.59,350.83,349.73,349.95,12243.0,348.4199,348.6584,347.5652,347.7839,12243.0
2025-04-16 12:00:00,350.0,350.08,348.86,349.52,11077.0,347.8336,347.9131,346.7006,347.3565,11077.0
2025-04-16 12:10:00,349.62,349.99,349.47,349.72,14876.0,347.4559,347.8236,347.3069,347.5553,14876.0
2025-04-16 12:20:00,349.77,350.13,349.67,349.92,14736.0,347.605,347.9628,347.5056,347.7541,14736.0
2025-04-16 12:30:00,350.04,350.71,349.77,350.0,29082.0,347.8733,348.5392,347.605,347.8336,29082.0
2025-04-16 12:40:00,349.83,350.39,349.64,350.07,10538.0,347.6646,348.2212,347.4758,347.9031,10538.0
2025-04-16 12:50:00,349.84,350.52,349.8,350.46,14678.0,347.6746,348.3504,347.6348,348.2907,14678.0
2025-04-16 13:00:00,350.41,350.65,349.86,350.29,17887.0,348.241,348.4796,347.6944,348.1218,17887.0
2025-04-16 13:10:00,350.2,350.8,350.05,350.51,12745.0,348.0323,348.6286,347.8833,348.3404,12745.0
2025-04-16 13:20:00,350.46,350.72,349.97,350.19,14522.0,348.2907,348.5491,347.8038,348.0224,14522.0
2025-04-16 13:30:00,350.04,350.04,347.77,347.78,15969.0,347.8733,347.8733,345.6174,345.6273,15969.0
2025-04-16 13:40:00,347.52,347.75,346.35,346.52,18230.0,345.3689,345.5975,344.2062,344.3751,18230.0
2025-04-16 13:50:00,346.53,347.2,345.64,345.93,23893.0,344.3851,345.0509,343.5006,343.7888,23893.0
2025-04-16 14:00:00,346.25,346.81,345.53,346.48,36830.0,344.1068,344.6633,343.3912,344.3354,36830.0
2025-04-16 14:10:00,346.48,346.94,346.01,346.36,17075.0,344.3354,344.7925,343.8683,344.2161,17075.0
2025-04-16 14:20:00,346.21,347.29,345.97,347.05,26447.0,344.067,345.1403,343.8285,344.9018,26447.0
2025-04-16 14:30:00,347.09,347.09,345.74,345.76,12741.0,344.9416,344.9416,343.5999,343.6198,12741.0
2025-04-16 14:40:00,345.84,346.03,345.23,345.4,23581.0,343.6993,343.8881,343.0931,343.262,23581.0
2025-04-16 14:50:00,345.33,345.51,344.58,344.65,17437.0,343.1925,343.3714,342.4471,342.5167,17437.0
2025-04-16 15:00:00,344.65,345.07,344.46,344.49,16995.0,342.5167,342.9341,342.3279,342.3577,16995.0
2025-04-16 15:10:00,344.54,345.43,344.32,344.82,22351.0,342.4074,343.2919,342.1887,342.6856,22351.0
2025-04-16 15:20:00,344.71,345.06,344.38,344.86,19311.0,342.5763,342.9242,342.2484,342.7254,19311.0
2025-04-16 15:30:00,344.96,345.59,344.63,345.12,23943.0,342.8248,343.4509,342.4968,342.9838,23943.0
2025-04-16 15:40:00,345.21,345.58,344.7,345.44,37813.0,343.0732,343.4409,342.5664,343.3018,37813.0
2025-04-16 15:50:00,345.54,346.29,344.82,345.91,155895.0,343.4012,344.1465,342.6856,343.7689,155895.0
2025-04-17 09:30:00,348.55,352.49,348.37,351.27,277407.0,346.3926,350.3082,346.2137,349.0957,277407.0
2025-04-17 09:40:00,351.27,352.07,350.94,351.44,44815.0,349.0957,349.8908,348.7678,349.2647,44815.0
2025-04-17 09:50:00,351.55,353.0,351.55,352.92,29753.0,349.374,350.815,349.374,350.7355,29753.0
2025-04-17 10:00:00,352.82,353.61,351.0,351.53,67851.0,350.6361,351.4212,348.8274,349.3541,67851.0
2025-04-17 10:10:00,351.48,352.53,350.69,351.5,17365.0,349.3044,350.3479,348.5193,349.3243,17365.0
2025-04-17 10:20:00,351.33,352.28,351.26,351.64,23802.0,349.1553,350.0995,349.0858,349.4634,23802.0
2025-04-17 10:30:00,352.0,352.0,351.22,351.69,32769.0,349.8212,349.8212,349.046,349.5131,32769.0
2025-04-17 10:40:00,351.61,352.94,351.44,352.76,21625.0,349.4336,350.7554,349.2647,350.5765,21625.0
2025-04-17 10:50:00,352.75,353.27,352.37,352.76,22625.0,350.5666,351.0833,350.1889,350.5765,22625.0
2025-04-17 11:00:00,352.68,355.0,352.68,354.49,31090.0,350.497,352.8026,350.497,352.2958,31090.0
2025-04-17 11:10:00,354.48,355.09,354.32,354.69,27840.0,352.2858,352.8921,352.1268,352.4945,27840.0
2025-04-17 11:20:00,354.65,355.38,354.2,355.07,37507.0,352.4548,353.1803,352.0076,352.8722,37507.0
2025-04-17 11:30:00,355.12,356.0,355.04,355.44,17147.0,352.9219,353.7964,352.8424,353.2399,17147.0
2025-04-17 11:40:00,355.52,355.83,354.91,355.03,26298.0,353.3194,353.6275,352.7132,352.8324,26298.0
2025-04-17 11:50:00,355.15,355.66,354.44,354.59,34673.0,352.9517,353.4585,352.2461,352.3952,34673.0
2025-04-17 12:00:00,354.64,355.74,354.02,354.71,34432.0,352.4449,353.538,351.8287,352.5144,34432.0
2025-04-17 12:10:00,354.42,355.64,353.71,355.64,14982.0,352.2262,353.4387,351.5206,353.4387,14982.0
2025-04-17 12:20:00,355.31,356.22,355.1,356.08,10309.0,353.1107,354.0151,352.902,353.8759,10309.0
2025-04-17 12:30:00,355.9,356.97,355.74,355.91,12350.0,353.6971,354.7604,353.538,353.707,12350.0
2025-04-17 12:40:00,355.88,356.58,355.57,356.58,17164.0,353.6772,354.3728,353.3691,354.3728,17164.0
2025-04-17 12:50:00,356.59,357.34,356.59,357.06,18373.0,354.3828,355.1281,354.3828,354.8499,18373.0
2025-04-17 13:00:00,357.09,357.39,356.25,356.66,17305.0,354.8797,355.1778,354.0449,354.4524,17305.0
2025-04-17 13:10:00,356.56,356.69,355.37,355.58,9691.0,354.353,354.4822,353.1703,353.379,9691.0
2025-04-17 13:20:00,355.43,355.71,354.83,355.46,13422.0,353.23,353.5082,352.6337,353.2598,13422.0
2025-04-17 13:30:00,355.44,356.38,355.44,356.04,15710.0,353.2399,354.1741,353.2399,353.8362,15710.0
2025-04-17 13:40:00,356.04,357.34,355.25,357.09,8445.0,353.8362,355.1281,353.0511,354.8797,8445.0
2025-04-17 13:50:00,356.94,357.5,356.81,356.82,14457.0,354.7306,355.2872,354.6014,354.6114,14457.0
2025-04-17 14:00:00,356.68,357.5,356.64,357.31,11600.0,354.4722,355.2872,354.4325,355.0983,11600.0
2025-04-17 14:10:00,357.23,357.31,356.45,357.31,16959.0,355.0188,355.0983,354.2437,355.0983,16959.0
2025-04-17 14:20:00,357.2,357.45,356.93,357.16,22448.0,354.989,355.2375,354.7207,354.9493,22448.0
2025-04-17 14:30:00,357.17,357.5,356.45,357.1,18381.0,354.9592,355.2872,354.2437,354.8896,18381.0
2025-04-17 14:40:00,357.06,357.18,356.3,356.5,38313.0,354.8499,354.9691,354.0946,354.2933,38313.0
2025-04-17 14:50:00,356.21,357.06,355.75,355.92,20688.0,354.0051,354.8499,353.548,353.7169,20688.0
2025-04-17 15:00:00,355.94,356.57,355.77,356.13,19042.0,353.7368,354.3629,353.5679,353.9256,19042.0
2025-04-17 15:10:00,356.12,356.29,355.1,355.49,18570.0,353.9157,354.0846,352.902,353.2896,18570.0
2025-04-17 15:20:00,355.59,356.41,355.18,355.64,22860.0,353.389,354.2039,352.9815,353.4387,22860.0
2025-04-17 15:30:00,355.56,356.18,355.33,355.69,37105.0,353.3592,353.9753,353.1306,353.4884,37105.0
2025-04-17 15:40:00,355.69,356.3,355.11,355.47,49030.0,353.4884,354.0946,352.9119,353.2697,49030.0
2025-04-17 15:50:00,355.28,355.44,354.18,355.1,191298.0,353.0809,353.2399,351.9877,352.902,191298.0
2025-04-21 09:30:00,354.29,354.36,351.3,352.54,52140.0,352.097,352.1666,349.1255,350.3579,52140.0
2025-04-21 09:40:00,352.63,352.64,350.8,351.86,32918.0,350.4473,350.4572,348.6286,349.6821,32918.0
2025-04-21 09:50:00,351.82,352.34,350.59,350.63,22946.0,349.6423,350.1591,348.4199,348.4597,22946.0
2025-04-21 10:00:00,350.48,350.64,349.65,349.92,33709.0,348.3106,348.4696,347.4857,347.7541,33709.0
2025-04-21 10:10:00,350.21,350.21,348.3,348.54,25571.0,348.0423,348.0423,346.1441,346.3826,25571.0
2025-04-21 10:20:00,348.51,348.72,348.0,348.63,19098.0,346.3528,346.5615,345.846,346.4721,19098.0
2025-04-21 10:30:00,348.5,348.51,347.5,348.15,26800.0,346.3429,346.3528,345.3491,345.995,26800.0
2025-04-21 10:40:00,348.15,348.6,346.79,346.79,41362.0,345.995,346.4422,344.6434,344.6434,41362.0
2025-04-21 10:50:00,346.75,347.06,345.9,345.99,19457.0,344.6037,344.9118,343.759,343.8484,19457.0
2025-04-21 11:00:00,345.99,346.29,345.32,346.04,28382.0,343.8484,344.1465,343.1825,343.8981,28382.0
2025-04-21 11:10:00,345.93,346.13,345.32,346.05,29537.0,343.7888,343.9875,343.1825,343.908,29537.0
2025-04-21 11:20:00,346.07,346.11,344.43,344.72,28856.0,343.9279,343.9677,342.2981,342.5863,28856.0
2025-04-21 11:30:00,344.77,345.11,344.15,344.21,17094.0,342.6359,342.9738,342.0198,342.0794,17094.0
2025-04-21 11:40:00,344.32,345.18,344.19,344.51,56836.0,342.1887,343.0434,342.0595,342.3776,56836.0
2025-04-21 11:50:00,344.51,344.7,343.25,343.67,38983.0,342.3776,342.5664,341.1254,341.5428,38983.0
2025-04-21 12:00:00,343.67,344.38,343.59,344.38,56661.0,341.5428,342.2484,341.4633,342.2484,56661.0
2025-04-21 12:10:00,344.23,344.74,343.91,344.04,37051.0,342.0993,342.6061,341.7813,341.9105,37051.0
2025-04-21 12:20:00,344.03,344.44,343.79,344.4,19692.0,341.9005,342.308,341.662,342.2682,19692.0
2025-04-21 12:30:00,344.34,345.11,344.19,344.88,49414.0,342.2086,342.9738,342.0595,342.7453,49414.0
2025-04-21 12:40:00,344.92,345.26,344.49,344.59,26431.0,342.785,343.1229,342.3577,342.4571,26431.0
2025-04-21 12:50:00,344.49,344.73,343.87,344.06,32419.0,342.3577,342.5962,341.7415,341.9303,32419.0
2025-04-21 13:00:00,343.98,344.34,342.62,342.76,26213.0,341.8508,342.2086,340.4993,340.6384,26213.0
2025-04-21 13:10:00,342.67,343.11,341.8,342.56,55176.0,340.5489,340.9862,339.6843,340.4396,55176.0
2025-04-21 13:20:00,342.41,342.88,341.94,342.2,17600.0,340.2906,340.7576,339.8235,340.0819,17600.0
2025-04-21 13:30:00,342.17,343.16,342.06,343.16,30100.0,340.052,341.0359,339.9427,341.0359,30100.0
2025-04-21 13:40:00,343.27,343.73,343.1,343.44,37832.0,341.1452,341.6024,340.9763,341.3142,37832.0
2025-04-21 13:50:00,343.44,343.83,343.2,343.5,21560.0,341.3142,341.7018,341.0757,341.3738,21560.0
2025-04-21 14:00:00,343.5,343.54,343.06,343.29,43257.0,341.3738,341.4136,340.9365,341.1651,43257.0
2025-04-21 14:10:00,343.23,343.97,343.11,343.5,20397.0,341.1055,341.8409,340.9862,341.3738,20397.0
2025-04-21 14:20:00,343.52,344.46,343.32,344.25,27059.0,341.3937,342.3279,341.1949,342.1192,27059.0
2025-04-21 14:30:00,344.36,344.82,344.2,344.38,36850.0,342.2285,342.6856,342.0695,342.2484,36850.0
2025-04-21 14:40:00,344.42,344.43,343.49,343.6,31908.0,342.2881,342.2981,341.3639,341.4732,31908.0
2025-04-21 14:50:00,343.74,343.74,343.17,343.23,22733.0,341.6123,341.6123,341.0459,341.1055,22733.0
2025-04-21 15:00:00,343.21,343.96,343.2,343.54,22427.0,341.0856,341.831,341.0757,341.4136,22427.0
2025-04-21 15:10:00,343.62,344.46,343.51,344.39,27325.0,341.4931,342.3279,341.3837,342.2583,27325.0
2025-04-21 15:20:00,344.42,344.6,343.86,343.99,24839.0,342.2881,342.467,341.7316,341.8608,24839.0
2025-04-21 15:30:00,344.12,345.67,344.12,345.29,35932.0,341.99,343.5304,341.99,343.1527,35932.0
2025-04-21 15:40:00,345.4,345.99,345.07,345.89,104893.0,343.262,343.8484,342.9341,343.749,104893.0
2025-04-21 15:50:00,345.81,347.27,345.56,346.81,315632.0,343.6695,345.1205,343.4211,344.6633,315632.0
2025-04-22 09:30:00,351.16,352.65,350.66,352.31,74415.0,348.9864,350.4672,348.4895,350.1293,74415.0
2025-04-22 09:40:00,352.3,352.98,351.2,352.36,38954.0,350.1193,350.7951,349.0261,350.179,38954.0
2025-04-22 09:50:00,352.31,352.44,350.42,351.84,34925.0,350.1293,350.2585,348.251,349.6622,34925.0
2025-04-22 10:00:00,351.75,353.0,351.75,352.12,32487.0,349.5727,350.815,349.5727,349.9405,32487.0
2025-04-22 10:10:00,352.23,352.28,350.8,350.8,22398.0,350.0498,350.0995,348.6286,348.6286,22398.0
2025-04-22 10:20:00,350.8,352.35,350.67,352.35,21743.0,348.6286,350.169,348.4994,350.169,21743.0
2025-04-22 10:30:00,352.32,352.86,351.83,352.68,18134.0,350.1392,350.6759,349.6522,350.497,18134.0
2025-04-22 10:40:00,352.88,353.75,352.45,353.17,36656.0,350.6957,351.5604,350.2684,350.984,36656.0
2025-04-22 10:50:00,353.02,353.57,352.01,353.44,26839.0,350.8349,351.3815,349.8311,351.2523,26839.0
2025-04-22 11:00:00,353.44,353.67,353.11,353.32,18527.0,351.2523,351.4809,350.9243,351.133,18527.0
2025-04-22 11:10:00,353.36,353.94,353.15,353.81,35454.0,351.1728,351.7492,350.9641,351.62,35454.0
2025-04-22 11:20:00,353.81,354.63,353.63,353.69,28669.0,351.62,352.4349,351.4411,351.5007,28669.0
2025-04-22 11:30:00,353.7,353.87,353.41,353.72,12078.0,351.5107,351.6796,351.2225,351.5305,12078.0
2025-04-22 11:40:00,353.86,354.0,352.68,352.68,36503.0,351.6697,351.8088,350.497,350.497,36503.0
2025-04-22 11:50:00,352.83,354.77,352.72,354.3,53717.0,350.6461,352.5741,350.5367,352.107,53717.0
2025-04-22 12:00:00,354.31,356.01,354.15,354.95,36379.0,352.1169,353.8064,351.9579,352.7529,36379.0
2025-04-22 12:10:00,355.01,355.58,354.7,355.32,18314.0,352.8126,353.379,352.5045,353.1206,18314.0
2025-04-22 12:20:00,355.48,356.22,355.46,355.91,24249.0,353.2797,354.0151,353.2598,353.707,24249.0
2025-04-22 12:30:00,355.68,355.9,354.87,354.87,20781.0,353.4784,353.6971,352.6734,352.6734,20781.0
2025-04-22 12:40:00,354.85,354.86,354.06,354.53,28125.0,352.6536,352.6635,351.8684,352.3355,28125.0
2025-04-22 12:50:00,354.41,354.65,354.02,354.15,11091.0,352.2163,352.4548,351.8287,351.9579,11091.0
2025-04-22 13:00:00,354.09,354.74,353.99,354.5,21362.0,351.8983,352.5442,351.7989,352.3057,21362.0
2025-04-22 13:10:00,354.49,354.49,352.0,352.85,17647.0,352.2958,352.2958,349.8212,350.6659,17647.0
2025-04-22 13:20:00,352.91,352.99,351.4,351.71,19563.0,350.7256,350.8051,349.2249,349.533,19563.0
2025-04-22 13:30:00,351.62,352.39,351.23,352.19,37008.0,349.4435,350.2088,349.056,350.01,37008.0
2025-04-22 13:40:00,352.16,352.21,351.18,351.18,17305.0,349.9802,350.0299,349.0063,349.0063,17305.0
2025-04-22 13:50:00,351.2,352.0,351.07,351.07,13252.0,349.0261,349.8212,348.897,348.897,13252.0
2025-04-22 14:00:00,351.19,353.27,351.11,352.64,16408.0,349.0162,351.0833,348.9367,350.4572,16408.0
2025-04-22 14:10:00,352.56,353.45,352.52,353.01,28921.0,350.3777,351.2622,350.338,350.8249,28921.0
2025-04-22 14:20:00,353.14,353.85,353.04,353.56,19649.0,350.9541,351.6597,350.8548,351.3715,19649.0
2025-04-22 14:30:00,353.57,354.01,353.51,353.63,21154.0,351.3815,351.8188,351.3218,351.4411,21154.0
2025-04-22 14:40:00,353.63,354.52,353.63,354.4,22345.0,351.4411,352.3256,351.4411,352.2063,22345.0
2025-04-22 14:50:00,354.43,355.03,354.42,354.69,18424.0,352.2362,352.8324,352.2262,352.4945,18424.0
2025-04-22 15:00:00,354.69,354.9,354.25,354.48,17617.0,352.4945,352.7032,352.0573,352.2858,17617.0
2025-04-22 15:10:00,354.5,354.58,353.67,353.9,25099.0,352.3057,352.3852,351.4809,351.7094,25099.0
2025-04-22 15:20:00,353.74,354.1,353.32,354.05,29122.0,351.5504,351.9082,351.133,351.8585,29122.0
2025-04-22 15:30:00,353.97,354.55,353.82,353.91,21983.0,351.779,352.3554,351.6299,351.7194,21983.0
2025-04-22 15:40:00,353.9,355.28,353.79,355.22,41942.0,351.7094,353.0809,351.6001,353.0213,41942.0
2025-04-22 15:50:00,354.94,354.94,353.51,354.28,222208.0,352.743,352.743,351.3218,352.0871,222208.0
2025-04-23 09:30:00,361.92,364.48,359.59,362.62,126430.0,359.6798,362.2239,357.3642,360.3755,126430.0
2025-04-23 09:40:00,362.53,364.72,362.18,364.48,59906.0,360.286,362.4625,359.9382,362.2239,59906.0
2025-04-23 09:50:00,364.61,364.84,362.49,362.86,62323.0,362.3531,362.5817,360.2463,360.614,62323.0
2025-04-23 10:00:00,362.93,363.54,361.61,362.31,63514.0,360.6835,361.2898,359.3717,360.0674,63514.0
2025-04-23 10:10:00,362.44,363.06,360.68,360.73,37076.0,360.1966,360.8127,358.4475,358.4972,37076.0
2025-04-23 10:20:00,360.73,362.1,359.56,362.09,43798.0,358.4972,359.8587,357.3344,359.8487,43798.0
2025-04-23 10:30:00,362.23,362.52,360.91,361.28,34811.0,359.9879,360.2761,358.676,359.0438,34811.0
2025-04-23 10:40:00,361.26,361.76,360.81,361.08,31691.0,359.0239,359.5208,358.5767,358.845,31691.0
2025-04-23 10:50:00,360.89,361.23,360.44,360.73,25221.0,358.6562,358.9941,358.209,358.4972,25221.0
2025-04-23 11:00:00,360.72,361.25,359.59,359.98,50932.0,358.4872,359.0139,357.3642,357.7518,50932.0
2025-04-23 11:10:00,359.92,360.26,359.46,359.84,15710.0,357.6922,358.0301,357.235,357.6127,15710.0
2025-04-23 11:20:00,359.83,360.09,358.3,359.12,22193.0,357.6027,357.8611,356.0822,356.8971,22193.0
2025-04-23 11:30:00,359.07,359.12,357.72,358.78,26040.0,356.8474,356.8971,355.5058,356.5592,26040.0
2025-04-23 11:40:00,358.78,359.44,357.19,357.19,14823.0,356.5592,357.2151,354.9791,354.9791,14823.0
2025-04-23 11:50:00,357.39,357.82,356.64,357.45,13555.0,355.1778,355.6052,354.4325,355.2375,13555.0
2025-04-23 12:00:00,357.48,357.5,356.35,356.35,12378.0,355.2673,355.2872,354.1443,354.1443,12378.0
2025-04-23 12:10:00,356.55,356.96,355.35,355.35,6855.0,354.343,354.7505,353.1505,353.1505,6855.0
2025-04-23 12:20:00,355.3,356.63,354.85,356.44,12093.0,353.1008,354.4225,352.6536,354.2337,12093.0
2025-04-23 12:30:00,356.79,357.87,356.53,357.87,24406.0,354.5815,355.6549,354.3232,355.6549,24406.0
2025-04-23 12:40:00,357.47,357.65,356.13,356.38,16255.0,355.2573,355.4362,353.9256,354.1741,16255.0
2025-04-23 12:50:00,356.17,357.58,356.14,357.38,12966.0,353.9654,355.3667,353.9356,355.1679,12966.0
2025-04-23 13:00:00,357.23,358.37,356.34,358.12,21007.0,355.0188,356.1518,354.1343,355.9033,21007.0
2025-04-23 13:10:00,358.23,358.29,357.57,358.1,21335.0,356.0126,356.0723,355.3567,355.8834,21335.0
2025-04-23 13:20:00,358.1,358.25,356.98,356.98,24788.0,355.8834,356.0325,354.7704,354.7704,24788.0
2025-04-23 13:30:00,357.3,357.61,356.17,356.44,19378.0,355.0884,355.3965,353.9654,354.2337,19378.0
2025-04-23 13:40:00,356.6,356.77,356.17,356.4,16521.0,354.3927,354.5617,353.9654,354.194,16521.0
2025-04-23 13:50:00,356.4,357.29,356.17,357.14,22463.0,354.194,355.0785,353.9654,354.9294,22463.0
2025-04-23 14:00:00,357.4,357.41,356.51,356.86,12454.0,355.1878,355.1977,354.3033,354.6511,12454.0
2025-04-23 14:10:00,356.87,357.35,356.32,356.78,34907.0,354.6611,355.1381,354.1145,354.5716,34907.0
2025-04-23 14:20:00,356.72,357.4,355.81,355.92,18538.0,354.512,355.1878,353.6076,353.7169,18538.0
2025-04-23 14:30:00,355.83,356.76,355.83,356.39,11647.0,353.6275,354.5517,353.6275,354.184,11647.0
2025-04-23 14:40:00,356.34,356.34,355.61,355.76,11624.0,354.1343,354.1343,353.4089,353.5579,11624.0
2025-04-23 14:50:00,355.61,356.22,355.29,355.77,19667.0,353.4089,354.0151,353.0908,353.5679,19667.0
2025-04-23 15:00:00,355.55,356.0,355.08,355.39,14801.0,353.3492,353.7964,352.8821,353.1902,14801.0
2025-04-23 15:10:00,355.24,355.78,355.19,355.74,16374.0,353.0411,353.5778,352.9915,353.538,16374.0
2025-04-23 15:20:00,355.73,356.09,355.33,355.42,18921.0,353.5281,353.8859,353.1306,353.22,18921.0
2025-04-23 15:30:00,355.34,356.25,355.15,355.37,26494.0,353.1405,354.0449,352.9517,353.1703,26494.0
2025-04-23 15:40:00,355.32,355.88,354.88,355.77,39222.0,353.1206,353.6772,352.6834,353.5679,39222.0
2025-04-23 15:50:00,355.94,357.32,355.66,356.24,264856.0,353.7368,355.1083,353.4585,354.035,264856.0
2025-04-24 09:30:00,356.5,356.8,354.61,355.74,73730.0,354.2933,354.5915,352.415,353.538,73730.0
2025-04-24 09:40:00,355.75,357.73,355.58,357.4,28532.0,353.548,355.5157,353.379,355.1878,28532.0
2025-04-24 09:50:00,357.36,358.71,357.33,358.44,44695.0,355.148,356.4897,355.1182,356.2213,44695.0
2025-04-24 10:00:00,358.31,358.83,357.16,357.63,37889.0,356.0921,356.6089,354.9493,355.4163,37889.0
2025-04-24 10:10:00,357.41,358.28,356.66,358.08,23888.0,355.1977,356.0623,354.4524,355.8636,23888.0
2025-04-24 10:20:00,358.27,359.16,358.1,358.71,43070.0,356.0524,356.9369,355.8834,356.4897,43070.0
2025-04-24 10:30:00,359.0,359.76,358.64,359.39,10634.0,356.7779,357.5332,356.4201,357.1655,10634.0
2025-04-24 10:40:00,359.38,359.44,358.3,359.13,17610.0,357.1555,357.2151,356.0822,356.9071,17610.0
2025-04-24 10:50:00,359.13,359.25,358.25,358.41,18860.0,356.9071,357.0263,356.0325,356.1915,18860.0
2025-04-24 11:00:00,358.5,358.56,357.7,358.42,14703.0,356.281,356.3406,355.4859,356.2015,14703.0
2025-04-24 11:10:00,358.35,359.3,358.24,358.48,38128.0,356.1319,357.076,356.0226,356.2611,38128.0
2025-04-24 11:20:00,358.64,358.83,357.54,357.87,18472.0,356.4201,356.6089,355.3269,355.6549,18472.0
2025-04-24 11:30:00,357.85,358.09,357.44,357.99,14721.0,355.635,355.8735,355.2275,355.7741,14721.0
2025-04-24 11:40:00,357.84,358.11,357.16,357.8,11202.0,355.625,355.8934,354.9493,355.5853,11202.0
2025-04-24 11:50:00,357.66,358.45,357.41,357.41,12529.0,355.4462,356.2313,355.1977,355.1977,12529.0
2025-04-24 12:00:00,357.46,357.94,357.44,357.77,8939.0,355.2474,355.7244,355.2275,355.5555,8939.0
2025-04-24 12:10:00,357.79,358.84,357.64,358.59,21032.0,355.5754,356.6189,355.4263,356.3704,21032.0
2025-04-24 12:20:00,358.6,358.99,358.21,358.64,15151.0,356.3803,356.7679,355.9928,356.4201,15151.0
2025-04-24 12:30:00,358.63,359.19,358.59,359.17,5027.0,356.4102,356.9667,356.3704,356.9468,5027.0
2025-04-24 12:40:00,359.1,359.43,358.81,359.35,13877.0,356.8772,357.2052,356.589,357.1257,13877.0
2025-04-24 12:50:00,359.26,359.85,359.15,359.43,9523.0,357.0363,357.6226,356.9269,357.2052,9523.0
2025-04-24 13:00:00,359.43,359.68,358.91,358.91,14525.0,357.2052,357.4537,356.6884,356.6884,14525.0
2025-04-24 13:10:00,358.93,359.08,358.53,358.53,23113.0,356.7083,356.8574,356.3108,356.3108,23113.0
2025-04-24 13:20:00,358.53,359.06,358.5,358.75,8320.0,356.3108,356.8375,356.281,356.5294,8320.0
2025-04-24 13:30:00,358.87,359.71,358.87,359.5,14083.0,356.6487,357.4835,356.6487,357.2748,14083.0
2025-04-24 13:40:00,359.52,359.52,358.94,359.02,12072.0,357.2946,357.2946,356.7182,356.7977,12072.0
2025-04-24 13:50:00,358.99,359.33,358.77,358.9,18314.0,356.7679,357.1058,356.5493,356.6785,18314.0
2025-04-24 14:00:00,359.0,359.23,358.68,358.73,26057.0,356.7779,357.0064,356.4598,356.5095,26057.0
2025-04-24 14:10:00,358.76,358.84,357.76,358.32,22276.0,356.5394,356.6189,355.5455,356.1021,22276.0
2025-04-24 14:20:00,358.27,358.78,358.1,358.63,10548.0,356.0524,356.5592,355.8834,356.4102,10548.0
2025-04-24 14:30:00,358.48,359.5,358.48,359.37,12723.0,356.2611,357.2748,356.2611,357.1456,12723.0
2025-04-24 14:40:00,359.36,359.63,359.28,359.51,12739.0,357.1356,357.404,357.0561,357.2847,12739.0
2025-04-24 14:50:00,359.53,359.86,359.11,359.14,16211.0,357.3046,357.6325,356.8872,356.917,16211.0
2025-04-24 15:00:00,358.98,359.01,358.71,358.83,11463.0,356.758,356.7878,356.4897,356.6089,11463.0
2025-04-24 15:10:00,358.72,359.05,358.33,358.79,16374.0,356.4996,356.8276,356.112,356.5692,16374.0
2025-04-24 15:20:00,358.84,359.06,358.52,358.59,25072.0,356.6189,356.8375,356.3008,356.3704,25072.0
2025-04-24 15:30:00,358.59,359.36,358.19,359.26,36100.0,356.3704,357.1356,355.9729,357.0363,36100.0
2025-04-24 15:40:00,359.31,360.4,359.19,360.26,28447.0,357.0859,358.1692,356.9667,358.0301,28447.0
2025-04-24 15:50:00,360.3,360.3,359.35,359.61,124175.0,358.0698,358.0698,357.1257,357.3841,124175.0
2025-04-25 09:30:00,357.7,359.0,357.11,358.23,79828.0,355.4859,356.7779,354.8996,356.0126,79828.0
2025-04-25 09:40:00,358.17,358.89,356.38,356.66,27847.0,355.953,356.6685,354.1741,354.4524,27847.0
2025-04-25 09:50:00,356.56,357.35,356.56,356.75,31697.0,354.353,355.1381,354.353,354.5418,31697.0
2025-04-25 10:00:00,357.0,357.73,356.78,357.21,22871.0,354.7902,355.5157,354.5716,354.9989,22871.0
2025-04-25 10:10:00,357.27,357.6,356.57,356.72,25310.0,355.0586,355.3865,354.3629,354.512,25310.0
2025-04-25 10:20:00,356.72,356.76,355.0,355.6,26275.0,354.512,354.5517,352.8026,353.3989,26275.0
2025-04-25 10:30:00,355.8,356.2,355.04,355.81,12500.0,353.5977,353.9952,352.8424,353.6076,12500.0
2025-04-25 10:40:00,355.96,356.47,355.96,356.32,12145.0,353.7567,354.2635,353.7567,354.1145,12145.0
2025-04-25 10:50:00,356.31,356.76,356.01,356.73,17519.0,354.1045,354.5517,353.8064,354.5219,17519.0
2025-04-25 11:00:00,356.63,356.98,356.11,356.9,13204.0,354.4225,354.7704,353.9058,354.6909,13204.0
2025-04-25 11:10:00,356.9,357.11,356.0,356.54,13886.0,354.6909,354.8996,353.7964,354.3331,13886.0
2025-04-25 11:20:00,356.54,356.86,355.7,355.7,15930.0,354.3331,354.6511,353.4983,353.4983,15930.0
2025-04-25 11:30:00,355.78,356.28,355.46,355.77,9895.0,353.5778,354.0747,353.2598,353.5679,9895.0
2025-04-25 11:40:00,355.81,356.11,355.65,355.69,10204.0,353.6076,353.9058,353.4486,353.4884,10204.0
2025-04-25 11:50:00,355.83,355.91,355.51,355.68,15963.0,353.6275,353.707,353.3095,353.4784,15963.0
2025-04-25 12:00:00,355.56,356.14,355.56,356.0,13525.0,353.3592,353.9356,353.3592,353.7964,13525.0
2025-04-25 12:10:00,356.11,356.35,355.68,355.97,36361.0,353.9058,354.1443,353.4784,353.7666,36361.0
2025-04-25 12:20:00,355.99,356.54,355.86,356.08,10216.0,353.7865,354.3331,353.6573,353.8759,10216.0
2025-04-25 12:30:00,356.18,356.26,355.9,355.92,10244.0,353.9753,354.0548,353.6971,353.7169,10244.0
2025-04-25 12:40:00,355.92,356.07,355.22,355.45,11990.0,353.7169,353.866,353.0213,353.2498,11990.0
2025-04-25 12:50:00,355.37,355.72,355.14,355.64,36457.0,353.1703,353.5182,352.9418,353.4387,36457.0
2025-04-25 13:00:00,355.56,356.34,355.5,356.07,13928.0,353.3592,354.1343,353.2995,353.866,13928.0
2025-04-25 13:10:00,356.01,356.62,355.92,356.53,10119.0,353.8064,354.4126,353.7169,354.3232,10119.0
2025-04-25 13:20:00,356.51,356.95,356.4,356.94,13025.0,354.3033,354.7406,354.194,354.7306,13025.0
2025-04-25 13:30:00,356.83,357.0,356.18,356.37,13445.0,354.6213,354.7902,353.9753,354.1641,13445.0
2025-04-25 13:40:00,356.19,356.72,355.42,355.8,18459.0,353.9853,354.512,353.22,353.5977,18459.0
2025-04-25 13:50:00,355.67,355.76,354.74,355.13,10935.0,353.4685,353.5579,352.5442,352.9318,10935.0
2025-04-25 14:00:00,355.28,355.84,354.83,355.84,19098.0,353.0809,353.6374,352.6337,353.6374,19098.0
2025-04-25 14:10:00,355.82,356.21,355.69,356.08,8963.0,353.6176,354.0051,353.4884,353.8759,8963.0
2025-04-25 14:20:00,356.2,356.87,356.2,356.83,7616.0,353.9952,354.6611,353.9952,354.6213,7616.0
2025-04-25 14:30:00,356.74,356.97,356.63,356.82,13261.0,354.5319,354.7604,354.4225,354.6114,13261.0
2025-04-25 14:40:00,356.81,357.06,356.67,356.67,19111.0,354.6014,354.8499,354.4623,354.4623,19111.0
2025-04-25 14:50:00,356.67,356.85,356.17,356.44,13719.0,354.4623,354.6412,353.9654,354.2337,13719.0
2025-04-25 15:00:00,356.36,357.0,356.36,356.79,10307.0,354.1542,354.7902,354.1542,354.5815,10307.0
2025-04-25 15:10:00,356.79,356.86,356.47,356.51,12341.0,354.5815,354.6511,354.2635,354.3033,12341.0
2025-04-25 15:20:00,356.62,356.89,356.32,356.32,17230.0,354.4126,354.6809,354.1145,354.1145,17230.0
2025-04-25 15:30:00,356.31,356.94,356.06,356.44,24807.0,354.1045,354.7306,353.8561,354.2337,24807.0
2025-04-25 15:40:00,356.46,356.52,355.91,356.27,41898.0,354.2536,354.3132,353.707,354.0648,41898.0
2025-04-25 15:50:00,356.26,357.72,356.15,357.48,186201.0,354.0548,355.5058,353.9455,355.2673,186201.0
2025-04-28 09:30:00,357.99,360.1,356.5,358.95,61798.0,355.7741,357.8711,354.2933,356.7282,61798.0
2025-04-28 09:40:00,359.44,359.67,357.89,358.32,38472.0,357.2151,357.4437,355.6747,356.1021,38472.0
2025-04-28 09:50:00,358.42,358.43,357.33,357.52,27566.0,356.2015,356.2114,355.1182,355.307,27566.0
2025-04-28 10:00:00,357.56,359.14,357.38,358.84,18841.0,355.3468,356.917,355.1679,356.6189,18841.0
2025-04-28 10:10:00,358.88,359.49,358.7,359.26,15517.0,356.6586,357.2648,356.4797,357.0363,15517.0
2025-04-28 10:20:00,359.69,360.0,359.2,359.28,33216.0,357.4636,357.7717,356.9766,357.0561,33216.0
2025-04-28 10:30:00,359.3,359.57,358.28,359.11,18246.0,357.076,357.3443,356.0623,356.8872,18246.0
2025-04-28 10:40:00,359.17,359.5,358.59,359.29,9169.0,356.9468,357.2748,356.3704,357.0661,9169.0
2025-04-28 10:50:00,359.54,359.55,358.42,358.42,17119.0,357.3145,357.3245,356.2015,356.2015,17119.0
2025-04-28 11:00:00,358.49,358.72,357.67,357.76,11242.0,356.271,356.4996,355.4561,355.5455,11242.0
2025-04-28 11:10:00,357.64,358.4,357.64,358.16,9462.0,355.4263,356.1816,355.4263,355.9431,9462.0
2025-04-28 11:20:00,358.3,358.3,357.13,357.22,10518.0,356.0822,356.0822,354.9194,355.0089,10518.0
2025-04-28 11:30:00,357.32,357.6,357.01,357.33,8889.0,355.1083,355.3865,354.8002,355.1182,8889.0
2025-04-28 11:40:00,357.17,357.51,356.73,356.96,9743.0,354.9592,355.2971,354.5219,354.7505,9743.0
2025-04-28 11:50:00,356.85,357.23,356.44,356.7,10310.0,354.6412,355.0188,354.2337,354.4921,10310.0
2025-04-28 12:00:00,356.76,356.81,355.91,356.08,10586.0,354.5517,354.6014,353.707,353.8759,10586.0
2025-04-28 12:10:00,356.0,356.29,355.83,356.06,18926.0,353.7964,354.0846,353.6275,353.8561,18926.0
2025-04-28 12:20:00,356.06,356.06,355.28,355.28,8567.0,353.8561,353.8561,353.0809,353.0809,8567.0
2025-04-28 12:30:00,355.19,356.14,355.19,355.85,20349.0,352.9915,353.9356,352.9915,353.6474,20349.0
2025-04-28 12:40:00,355.71,356.05,355.64,356.04,11728.0,353.5082,353.8461,353.4387,353.8362,11728.0
2025-04-28 12:50:00,355.97,356.07,355.24,355.44,13982.0,353.7666,353.866,353.0411,353.2399,13982.0
2025-04-28 13:00:00,355.5,355.84,355.29,355.46,9380.0,353.2995,353.6374,353.0908,353.2598,9380.0
2025-04-28 13:10:00,355.28,355.28,354.75,355.17,12680.0,353.0809,353.0809,352.5542,352.9716,12680.0
2025-04-28 13:20:00,355.24,355.49,354.64,354.74,16977.0,353.0411,353.2896,352.4449,352.5442,16977.0
2025-04-28 13:30:00,354.6,355.24,354.51,355.24,13086.0,352.4051,353.0411,352.3157,353.0411,13086.0
2025-04-28 13:40:00,355.17,355.54,355.11,355.44,8484.0,352.9716,353.3393,352.9119,353.2399,8484.0
2025-04-28 13:50:00,355.46,356.07,355.45,355.83,12031.0,353.2598,353.866,353.2498,353.6275,12031.0
2025-04-28 14:00:00,355.87,356.03,355.73,355.96,21365.0,353.6672,353.8263,353.5281,353.7567,21365.0
2025-04-28 14:10:00,355.92,356.09,354.99,355.1,29020.0,353.7169,353.8859,352.7927,352.902,29020.0
2025-04-28 14:20:00,355.09,355.69,354.83,355.5,29353.0,352.8921,353.4884,352.6337,353.2995,29353.0
2025-04-28 14:30:00,355.39,355.7,355.27,355.47,19020.0,353.1902,353.4983,353.071,353.2697,19020.0
2025-04-28 14:40:00,355.4,355.93,355.4,355.69,11867.0,353.2002,353.7269,353.2002,353.4884,11867.0
2025-04-28 14:50:00,355.74,356.19,355.74,356.1,12093.0,353.538,353.9853,353.538,353.8958,12093.0
2025-04-28 15:00:00,356.16,357.08,356.09,357.05,19873.0,353.9554,354.8698,353.8859,354.8399,19873.0
2025-04-28 15:10:00,357.06,357.28,356.82,357.15,16617.0,354.8499,355.0685,354.6114,354.9393,16617.0
2025-04-28 15:20:00,357.15,357.5,356.84,356.87,16632.0,354.9393,355.2872,354.6312,354.6611,16632.0
2025-04-28 15:30:00,356.87,357.19,356.11,356.79,36310.0,354.6611,354.9791,353.9058,354.5815,36310.0
2025-04-28 15:40:00,356.72,357.34,356.69,357.15,25132.0,354.512,355.1281,354.4822,354.9393,25132.0
2025-04-28 15:50:00,357.29,358.05,356.71,356.85,155215.0,355.0785,355.8337,354.502,354.6412,155215.0
2025-04-29 09:30:00,355.89,358.72,354.73,358.45,69586.0,353.6871,356.4996,352.5343,356.2313,69586.0
2025-04-29 09:40:00,358.54,358.75,357.32,358.57,44528.0,356.3207,356.5294,355.1083,356.3505,44528.0
2025-04-29 09:50:00,358.63,359.41,358.43,358.81,31737.0,356.4102,357.1853,356.2114,356.589,31737.0
2025-04-29 10:00:00,358.89,359.83,358.38,359.33,21426.0,356.6685,357.6027,356.1617,357.1058,21426.0
2025-04-29 10:10:00,359.45,359.69,358.52,358.96,20169.0,357.2251,357.4636,356.3008,356.7381,20169.0
2025-04-29 10:20:00,358.77,358.86,357.15,357.38,13758.0,356.5493,356.6387,354.9393,355.1679,13758.0
2025-04-29 10:30:00,357.39,358.68,357.13,358.58,21306.0,355.1778,356.4598,354.9194,356.3605,21306.0
2025-04-29 10:40:00,358.42,358.71,358.19,358.56,8901.0,356.2015,356.4897,355.9729,356.3406,8901.0
2025-04-29 10:50:00,358.57,359.38,358.22,359.21,14073.0,356.3505,357.1555,356.0027,356.9866,14073.0
2025-04-29 11:00:00,359.21,359.33,357.91,358.49,14775.0,356.9866,357.1058,355.6946,356.271,14775.0
2025-04-29 11:10:00,358.65,358.65,357.85,358.01,12913.0,356.43,356.43,355.635,355.794,12913.0
2025-04-29 11:20:00,357.97,358.89,357.77,358.73,13270.0,355.7542,356.6685,355.5555,356.5095,13270.0
2025-04-29 11:30:00,358.75,358.79,357.74,358.0,10714.0,356.5294,356.5692,355.5257,355.7841,10714.0
2025-04-29 11:40:00,358.17,358.9,358.17,358.39,8393.0,355.953,356.6785,355.953,356.1716,8393.0
2025-04-29 11:50:00,358.32,358.5,357.79,357.86,15478.0,356.1021,356.281,355.5754,355.6449,15478.0
2025-04-29 12:00:00,357.99,359.0,357.99,358.87,5212.0,355.7741,356.7779,355.7741,356.6487,5212.0
2025-04-29 12:10:00,358.86,359.46,358.83,359.37,6677.0,356.6387,357.235,356.6089,357.1456,6677.0
2025-04-29 12:20:00,359.37,359.46,359.0,359.16,10616.0,357.1456,357.235,356.7779,356.9369,10616.0
2025-04-29 12:30:00,359.25,359.41,358.64,358.75,8875.0,357.0263,357.1853,356.4201,356.5294,8875.0
2025-04-29 12:40:00,358.75,358.98,357.86,358.1,42439.0,356.5294,356.758,355.6449,355.8834,42439.0
2025-04-29 12:50:00,358.14,358.41,357.48,357.6,18730.0,355.9232,356.1915,355.2673,355.3865,18730.0
2025-04-29 13:00:00,357.7,357.84,357.54,357.68,11841.0,355.4859,355.625,355.3269,355.466,11841.0
2025-04-29 13:10:00,357.61,358.62,357.16,358.62,15723.0,355.3965,356.4002,354.9493,356.4002,15723.0
2025-04-29 13:20:00,358.54,358.7,358.06,358.26,19079.0,356.3207,356.4797,355.8437,356.0424,19079.0
2025-04-29 13:30:00,358.16,358.7,358.12,358.69,46628.0,355.9431,356.4797,355.9033,356.4698,46628.0
2025-04-29 13:40:00,358.71,359.41,358.67,359.38,58206.0,356.4897,357.1853,356.4499,357.1555,58206.0
2025-04-29 13:50:00,359.42,359.59,359.09,359.35,23991.0,357.1953,357.3642,356.8673,357.1257,23991.0
2025-04-29 14:00:00,359.36,360.35,359.34,359.77,46793.0,357.1356,358.1195,357.1158,357.5431,46793.0
2025-04-29 14:10:00,359.78,360.24,359.55,359.69,41265.0,357.553,358.0102,357.3245,357.4636,41265.0
2025-04-29 14:20:00,359.56,359.7,359.11,359.44,28039.0,357.3344,357.4735,356.8872,357.2151,28039.0
2025-04-29 14:30:00,359.44,359.8,359.3,359.59,17252.0,357.2151,357.5729,357.076,357.3642,17252.0
2025-04-29 14:40:00,359.59,359.67,359.17,359.19,11398.0,357.3642,357.4437,356.9468,356.9667,11398.0
2025-04-29 14:50:00,359.2,359.81,358.87,359.73,39916.0,356.9766,357.5829,356.6487,357.5033,39916.0
2025-04-29 15:00:00,359.73,360.24,359.63,359.83,11767.0,357.5033,358.0102,357.404,357.6027,11767.0
2025-04-29 15:10:00,359.92,360.09,359.52,359.61,25096.0,357.6922,357.8611,357.2946,357.3841,25096.0
2025-04-29 15:20:00,359.71,360.19,359.6,360.06,24701.0,357.4835,357.9605,357.3742,357.8313,24701.0
2025-04-29 15:30:00,360.24,360.38,359.92,360.22,14818.0,358.0102,358.1493,357.6922,357.9903,14818.0
2025-04-29 15:40:00,360.24,360.58,359.91,360.44,28868.0,358.0102,358.3481,357.6822,358.209,28868.0
2025-04-29 15:50:00,360.57,360.57,358.82,358.87,262287.0,358.3381,358.3381,356.599,356.6487,262287.0
2025-04-30 09:30:00,356.5,357.0,353.7,353.97,97231.0,354.2933,354.7902,351.5107,351.779,97231.0
2025-04-30 09:40:00,353.95,354.14,352.38,353.37,43317.0,351.7591,351.9479,350.1988,351.1827,43317.0
2025-04-30 09:50:00,353.37,353.85,352.71,353.74,42773.0,351.1827,351.6597,350.5268,351.5504,42773.0
2025-04-30 10:00:00,353.53,354.1,352.9,353.4,64978.0,351.3417,351.9082,350.7156,351.2125,64978.0
2025-04-30 10:10:00,353.4,353.79,353.1,353.73,36570.0,351.2125,351.6001,350.9144,351.5405,36570.0
2025-04-30 10:20:00,353.66,354.71,353.65,354.7,44673.0,351.4709,352.5144,351.461,352.5045,44673.0
2025-04-30 10:30:00,354.59,355.19,354.08,354.66,28216.0,352.3952,352.9915,351.8883,352.4647,28216.0
2025-04-30 10:40:00,354.69,354.95,354.14,354.62,17973.0,352.4945,352.7529,351.9479,352.425,17973.0
2025-04-30 10:50:00,354.64,355.33,354.1,354.99,31788.0,352.4449,353.1306,351.9082,352.7927,31788.0
2025-04-30 11:00:00,355.08,356.25,354.92,356.02,31799.0,352.8821,354.0449,352.7231,353.8163,31799.0
2025-04-30 11:10:00,356.01,356.52,355.91,355.98,13661.0,353.8064,354.3132,353.707,353.7766,13661.0
2025-04-30 11:20:00,356.06,356.62,355.9,356.4,14037.0,353.8561,354.4126,353.6971,354.194,14037.0
2025-04-30 11:30:00,356.29,356.78,356.14,356.45,14056.0,354.0846,354.5716,353.9356,354.2437,14056.0
2025-04-30 11:40:00,356.34,356.51,355.9,356.31,22169.0,354.1343,354.3033,353.6971,354.1045,22169.0
2025-04-30 11:50:00,356.4,356.92,356.23,356.79,21264.0,354.194,354.7107,354.025,354.5815,21264.0
2025-04-30 12:00:00,356.79,357.35,356.71,357.1,21512.0,354.5815,355.1381,354.502,354.8896,21512.0
2025-04-30 12:10:00,357.04,357.04,356.1,356.24,11769.0,354.83,354.83,353.8958,354.035,11769.0
2025-04-30 12:20:00,356.24,356.3,355.68,355.76,6668.0,354.035,354.0946,353.4784,353.5579,6668.0
2025-04-30 12:30:00,355.72,356.69,355.65,356.69,8911.0,353.5182,354.4822,353.4486,354.4822,8911.0
2025-04-30 12:40:00,356.7,357.0,356.63,356.75,8619.0,354.4921,354.7902,354.4225,354.5418,8619.0
2025-04-30 12:50:00,356.74,357.01,356.57,356.8,7746.0,354.5319,354.8002,354.3629,354.5915,7746.0
2025-04-30 13:00:00,356.92,357.0,355.83,355.83,12296.0,354.7107,354.7902,353.6275,353.6275,12296.0
2025-04-30 13:10:00,355.73,356.39,355.4,356.18,10183.0,353.5281,354.184,353.2002,353.9753,10183.0
2025-04-30 13:20:00,356.14,357.26,356.14,357.16,8475.0,353.9356,355.0486,353.9356,354.9493,8475.0
2025-04-30 13:30:00,357.02,357.74,356.9,357.46,8901.0,354.8101,355.5257,354.6909,355.2474,8901.0
2025-04-30 13:40:00,357.36,357.8,357.35,357.69,13994.0,355.148,355.5853,355.1381,355.476,13994.0
2025-04-30 13:50:00,357.76,358.14,357.74,357.88,13619.0,355.5455,355.9232,355.5257,355.6648,13619.0
2025-04-30 14:00:00,357.88,359.0,357.38,357.74,37881.0,355.6648,356.7779,355.1679,355.5257,37881.0
2025-04-30 14:10:00,357.8,358.68,357.68,358.38,18315.0,355.5853,356.4598,355.466,356.1617,18315.0
2025-04-30 14:20:00,358.38,358.64,357.64,358.04,28223.0,356.1617,356.4201,355.4263,355.8238,28223.0
2025-04-30 14:30:00,358.04,358.21,357.08,357.25,31479.0,355.8238,355.9928,354.8698,355.0387,31479.0
2025-04-30 14:40:00,357.12,357.85,357.01,357.6,16894.0,354.9095,355.635,354.8002,355.3865,16894.0
2025-04-30 14:50:00,357.69,357.75,356.74,356.76,26758.0,355.476,355.5356,354.5319,354.5517,26758.0
2025-04-30 15:00:00,356.91,357.38,356.91,357.17,18963.0,354.7008,355.1679,354.7008,354.9592,18963.0
2025-04-30 15:10:00,357.11,357.63,357.03,357.28,21928.0,354.8996,355.4163,354.8201,355.0685,21928.0
2025-04-30 15:20:00,357.33,357.77,357.23,357.36,57038.0,355.1182,355.5555,355.0188,355.148,57038.0
2025-04-30 15:30:00,357.31,357.42,356.87,357.02,37266.0,355.0983,355.2076,354.6611,354.8101,37266.0
2025-04-30 15:40:00,357.02,359.5,356.95,359.2,47023.0,354.8101,357.2748,354.7406,356.9766,47023.0
2025-04-30 15:50:00,359.36,361.27,359.16,360.24,298928.0,357.1356,359.0338,356.9369,358.0102,298928.0
2025-05-01 09:30:00,360.31,360.73,357.83,359.68,90903.0,358.0798,358.4972,355.6151,357.4537,90903.0
2025-05-01 09:40:00,359.68,361.18,359.37,361.0,47382.0,357.4537,358.9444,357.1456,358.7655,47382.0
2025-05-01 09:50:00,361.12,362.81,361.04,361.47,42996.0,358.8847,360.5643,358.8052,359.2326,42996.0
2025-05-01 10:00:00,361.97,362.64,360.68,360.83,72611.0,359.7295,360.3953,358.4475,358.5965,72611.0
2025-05-01 10:10:00,360.81,361.42,360.16,360.2,148118.0,358.5767,359.1829,357.9307,357.9704,148118.0
2025-05-01 10:20:00,360.28,361.37,360.02,360.69,399952.0,358.0499,359.1332,357.7916,358.4574,399952.0
2025-05-01 10:30:00,360.74,361.72,360.53,361.21,38351.0,358.5071,359.481,358.2984,358.9742,38351.0
2025-05-01 10:40:00,361.23,361.62,361.02,361.23,26168.0,358.9941,359.3817,358.7854,358.9941,26168.0
2025-05-01 10:50:00,361.0,361.66,360.8,361.6,15639.0,358.7655,359.4214,358.5667,359.3618,15639.0
2025-05-01 11:00:00,361.64,362.77,361.64,362.77,27326.0,359.4015,360.5245,359.4015,360.5245,27326.0
2025-05-01 11:10:00,362.83,362.88,361.89,362.05,29788.0,360.5842,360.6339,359.65,359.809,29788.0
2025-05-01 11:20:00,362.03,362.42,361.88,362.09,13613.0,359.7891,360.1767,359.64,359.8487,13613.0
2025-05-01 11:30:00,362.12,362.29,361.63,361.97,19244.0,359.8786,360.0475,359.3916,359.7295,19244.0
2025-05-01 11:40:00,361.99,362.04,361.02,361.35,8722.0,359.7494,359.7991,358.7854,359.1133,8722.0
2025-05-01 11:50:00,361.29,361.36,359.93,360.07,25406.0,359.0537,359.1233,357.7021,357.8412,25406.0
2025-05-01 12:00:00,360.02,360.35,359.39,360.07,16415.0,357.7916,358.1195,357.1655,357.8412,16415.0
2025-05-01 12:10:00,359.95,359.98,358.73,359.18,19647.0,357.722,357.7518,356.5095,356.9568,19647.0
2025-05-01 12:20:00,359.2,359.73,358.86,359.6,25394.0,356.9766,357.5033,356.6387,357.3742,25394.0
2025-05-01 12:30:00,359.52,359.75,358.89,358.97,21429.0,357.2946,357.5232,356.6685,356.7481,21429.0
2025-05-01 12:40:00,358.89,358.92,358.0,358.0,9733.0,356.6685,356.6984,355.7841,355.7841,9733.0
2025-05-01 12:50:00,358.1,358.53,358.03,358.47,10978.0,355.8834,356.3108,355.8139,356.2511,10978.0
2025-05-01 13:00:00,358.48,359.29,358.48,359.29,6116.0,356.2611,357.0661,356.2611,357.0661,6116.0
2025-05-01 13:10:00,359.07,359.82,358.93,359.72,12589.0,356.8474,357.5928,356.7083,357.4934,12589.0
2025-05-01 13:20:00,359.74,359.99,359.34,359.56,10329.0,357.5133,357.7617,357.1158,357.3344,10329.0
2025-05-01 13:30:00,359.65,360.0,359.5,359.69,12180.0,357.4238,357.7717,357.2748,357.4636,12180.0
2025-05-01 13:40:00,359.5,359.51,358.55,358.67,8907.0,357.2748,357.2847,356.3307,356.4499,8907.0
2025-05-01 13:50:00,358.66,358.83,357.96,358.42,10437.0,356.44,356.6089,355.7443,356.2015,10437.0
2025-05-01 14:00:00,358.53,359.2,358.37,358.98,10245.0,356.3108,356.9766,356.1518,356.758,10245.0
2025-05-01 14:10:00,358.88,359.21,358.63,358.87,20139.0,356.6586,356.9866,356.4102,356.6487,20139.0
2025-05-01 14:20:00,358.97,359.28,358.44,359.14,16173.0,356.7481,357.0561,356.2213,356.917,16173.0
2025-05-01 14:30:00,359.2,359.8,358.99,359.8,11707.0,356.9766,357.5729,356.7679,357.5729,11707.0
2025-05-01 14:40:00,359.88,360.28,359.71,359.81,14931.0,357.6524,358.0499,357.4835,357.5829,14931.0
2025-05-01 14:50:00,359.8,359.81,359.45,359.58,9119.0,357.5729,357.5829,357.2251,357.3543,9119.0
2025-05-01 15:00:00,359.58,360.01,359.41,359.43,8357.0,357.3543,357.7816,357.1853,357.2052,8357.0
2025-05-01 15:10:00,359.33,359.5,359.17,359.25,12329.0,357.1058,357.2748,356.9468,357.0263,12329.0
2025-05-01 15:20:00,359.34,360.02,359.26,359.87,12476.0,357.1158,357.7916,357.0363,357.6425,12476.0
2025-05-01 15:30:00,359.95,359.99,359.44,359.44,20735.0,357.722,357.7617,357.2151,357.2151,20735.0
2025-05-01 15:40:00,359.53,360.39,359.33,360.19,20147.0,357.3046,358.1593,357.1058,357.9605,20147.0
2025-05-01 15:50:00,360.12,360.23,357.72,358.17,128608.0,357.8909,358.0003,355.5058,355.953,128608.0
2025-05-02 09:30:00,362.08,365.28,361.16,364.87,139503.0,359.8388,363.019,358.9245,362.6115,139503.0
2025-05-02 09:40:00,364.88,365.68,364.37,365.28,52717.0,362.6215,363.4165,362.1146,363.019,52717.0
2025-05-02 09:50:00,365.26,365.39,363.41,363.87,43230.0,362.9991,363.1283,361.1606,361.6177,43230.0
2025-05-02 10:00:00,363.7,364.26,363.14,363.91,22877.0,361.4488,362.0053,360.8922,361.6575,22877.0
2025-05-02 10:10:00,364.01,364.47,363.77,364.03,27326.0,361.7569,362.214,361.5183,361.7767,27326.0
2025-05-02 10:20:00,364.12,364.12,363.17,363.72,36242.0,361.8662,361.8662,360.9221,361.4687,36242.0
2025-05-02 10:30:00,363.73,364.06,362.62,362.73,19288.0,361.4786,361.8065,360.3755,360.4848,19288.0
2025-05-02 10:40:00,362.72,363.09,362.15,362.65,37609.0,360.4748,360.8426,359.9084,360.4053,37609.0
2025-05-02 10:50:00,362.71,363.18,362.61,363.18,15494.0,360.4649,360.932,360.3655,360.932,15494.0
2025-05-02 11:00:00,363.19,363.36,362.42,362.64,20038.0,360.9419,361.1109,360.1767,360.3953,20038.0
2025-05-02 11:10:00,362.63,363.04,362.32,362.49,10676.0,360.3854,360.7929,360.0773,360.2463,10676.0
2025-05-02 11:20:00,362.58,362.62,361.91,362.2,12767.0,360.3357,360.3755,359.6699,359.9581,12767.0
2025-05-02 11:30:00,362.21,363.43,362.1,363.43,18357.0,359.968,361.1804,359.8587,361.1804,18357.0
2025-05-02 11:40:00,363.5,363.5,362.76,363.08,11017.0,361.25,361.25,360.5146,360.8326,11017.0
2025-05-02 11:50:00,363.08,363.28,362.97,363.1,10510.0,360.8326,361.0314,360.7233,360.8525,10510.0
2025-05-02 12:00:00,363.1,364.43,363.02,364.31,56746.0,360.8525,362.1743,360.773,362.055,56746.0
2025-05-02 12:10:00,364.37,365.7,364.37,365.7,38505.0,362.1146,363.4364,362.1146,363.4364,38505.0
2025-05-02 12:20:00,365.75,366.0,365.26,365.27,17952.0,363.4861,363.7345,362.9991,363.0091,17952.0
2025-05-02 12:30:00,365.31,365.95,365.3,365.95,7409.0,363.0488,363.6848,363.0389,363.6848,7409.0
2025-05-02 12:40:00,365.86,366.21,365.56,366.21,9503.0,363.5954,363.9432,363.2973,363.9432,9503.0
2025-05-02 12:50:00,366.14,366.23,365.43,365.44,8247.0,363.8737,363.9631,363.1681,363.178,8247.0
2025-05-02 13:00:00,365.58,365.61,365.19,365.19,8956.0,363.3171,363.347,362.9296,362.9296,8956.0
2025-05-02 13:10:00,365.28,365.28,364.81,364.95,8735.0,363.019,363.019,362.5519,362.691,8735.0
2025-05-02 13:20:00,364.96,365.19,364.43,364.76,8019.0,362.701,362.9296,362.1743,362.5022,8019.0
2025-05-02 13:30:00,364.91,364.97,364.64,364.79,7102.0,362.6513,362.7109,362.383,362.532,7102.0
2025-05-02 13:40:00,364.75,364.92,364.51,364.59,15988.0,362.4923,362.6612,362.2538,362.3333,15988.0
2025-05-02 13:50:00,364.53,365.1,364.48,365.0,10992.0,362.2736,362.8401,362.2239,362.7407,10992.0
2025-05-02 14:00:00,364.85,365.24,364.85,365.19,11391.0,362.5917,362.9792,362.5917,362.9296,11391.0
2025-05-02 14:10:00,365.19,365.77,365.09,365.39,20701.0,362.9296,363.506,362.8302,363.1283,20701.0
2025-05-02 14:20:00,365.39,365.6,364.96,364.96,19605.0,363.1283,363.337,362.701,362.701,19605.0
2025-05-02 14:30:00,365.09,365.58,364.97,365.29,12938.0,362.8302,363.3171,362.7109,363.0289,12938.0
2025-05-02 14:40:00,365.35,365.49,364.46,364.49,7422.0,363.0886,363.2277,362.2041,362.2339,7422.0
2025-05-02 14:50:00,364.5,365.09,364.23,364.67,15038.0,362.2438,362.8302,361.9755,362.4128,15038.0
2025-05-02 15:00:00,364.69,364.99,364.49,364.86,11966.0,362.4326,362.7308,362.2339,362.6016,11966.0
2025-05-02 15:10:00,364.88,365.15,364.58,365.07,14340.0,362.6215,362.8898,362.3233,362.8103,14340.0
2025-05-02 15:20:00,365.01,365.29,364.88,364.88,9886.0,362.7507,363.0289,362.6215,362.6215,9886.0
2025-05-02 15:30:00,364.9,365.08,364.55,364.87,18200.0,362.6413,362.8202,362.2935,362.6115,18200.0
2025-05-02 15:40:00,364.91,365.06,364.16,364.2,22503.0,362.6513,362.8004,361.9059,361.9457,22503.0
2025-05-02 15:50:00,364.36,365.42,364.21,364.44,110365.0,362.1047,363.1581,361.9556,362.1842,110365.0
2025-05-05 09:30:00,362.13,362.67,360.79,361.28,78374.0,359.8885,360.4252,358.5568,359.0438,78374.0
2025-05-05 09:40:00,361.38,361.44,360.08,360.39,78576.0,359.1431,359.2028,357.8512,358.1593,78576.0
2025-05-05 09:50:00,360.62,361.53,360.55,360.78,114882.0,358.3878,359.2922,358.3183,358.5468,114882.0
2025-05-05 10:00:00,360.87,361.74,360.55,360.76,89085.0,358.6363,359.5009,358.3183,358.527,89085.0
2025-05-05 10:10:00,360.94,361.24,360.1,360.12,50926.0,358.7059,359.004,357.8711,357.8909,50926.0
2025-05-05 10:20:00,360.14,361.79,359.73,361.69,131684.0,357.9108,359.5506,357.5033,359.4512,131684.0
2025-05-05 10:30:00,361.69,362.05,361.47,361.81,48568.0,359.4512,359.809,359.2326,359.5705,48568.0
2025-05-05 10:40:00,361.72,362.34,361.67,362.33,48625.0,359.481,360.0972,359.4313,360.0873,48625.0
2025-05-05 10:50:00,362.18,362.83,361.96,362.74,16815.0,359.9382,360.5842,359.7195,360.4947,16815.0
2025-05-05 11:00:00,362.84,363.17,362.62,362.72,19193.0,360.5941,360.9221,360.3755,360.4748,19193.0
2025-05-05 11:10:00,362.71,363.5,362.29,362.79,38706.0,360.4649,361.25,360.0475,360.5444,38706.0
2025-05-05 11:20:00,362.71,364.17,362.7,363.63,26991.0,360.4649,361.9159,360.455,361.3792,26991.0
2025-05-05 11:30:00,363.67,363.67,362.65,362.71,18755.0,361.419,361.419,360.4053,360.4649,18755.0
2025-05-05 11:40:00,362.69,363.47,362.69,363.24,9139.0,360.445,361.2202,360.445,360.9916,9139.0
2025-05-05 11:50:00,363.25,363.72,363.21,363.68,5636.0,361.0016,361.4687,360.9618,361.4289,5636.0
2025-05-05 12:00:00,363.56,363.65,363.18,363.34,7732.0,361.3096,361.3991,360.932,361.091,7732.0
2025-05-05 12:10:00,363.35,363.67,363.33,363.67,5555.0,361.1009,361.419,361.0811,361.419,5555.0
2025-05-05 12:20:00,363.56,363.56,363.0,363.39,8037.0,361.3096,361.3096,360.7531,361.1407,8037.0
2025-05-05 12:30:00,363.35,363.45,363.01,363.34,12893.0,361.1009,361.2003,360.763,361.091,12893.0
2025-05-05 12:40:00,363.48,363.58,362.93,362.97,6095.0,361.2301,361.3295,360.6835,360.7233,6095.0
2025-05-05 12:50:00,362.86,363.35,362.8,363.35,6808.0,360.614,361.1009,360.5543,361.1009,6808.0
2025-05-05 13:00:00,363.32,363.55,363.01,363.55,11572.0,361.0711,361.2997,360.763,361.2997,11572.0
2025-05-05 13:10:00,363.55,363.78,362.81,362.88,18502.0,361.2997,361.5283,360.5643,360.6339,18502.0
2025-05-05 13:20:00,362.75,362.86,362.5,362.6,7527.0,360.5047,360.614,360.2562,360.3556,7527.0
2025-05-05 13:30:00,362.48,362.96,362.46,362.82,28507.0,360.2363,360.7134,360.2165,360.5742,28507.0
2025-05-05 13:40:00,362.81,363.55,362.62,363.55,11773.0,360.5643,361.2997,360.3755,361.2997,11773.0
2025-05-05 13:50:00,363.55,363.79,363.12,363.65,11703.0,361.2997,361.5382,360.8724,361.3991,11703.0
2025-05-05 14:00:00,363.66,364.13,363.49,364.11,27463.0,361.409,361.8761,361.2401,361.8562,27463.0
2025-05-05 14:10:00,364.06,364.09,363.58,364.04,16824.0,361.8065,361.8364,361.3295,361.7867,16824.0
2025-05-05 14:20:00,363.98,364.26,363.81,363.81,20166.0,361.727,362.0053,361.5581,361.5581,20166.0
2025-05-05 14:30:00,363.91,364.0,363.76,363.97,10333.0,361.6575,361.7469,361.5084,361.7171,10333.0
2025-05-05 14:40:00,363.97,364.09,363.69,363.85,17267.0,361.7171,361.8364,361.4388,361.5978,17267.0
2025-05-05 14:50:00,363.86,364.0,363.54,363.93,15845.0,361.6078,361.7469,361.2898,361.6774,15845.0
2025-05-05 15:00:00,363.94,363.94,363.42,363.64,10019.0,361.6873,361.6873,361.1705,361.3891,10019.0
2025-05-05 15:10:00,363.57,363.64,363.13,363.19,14933.0,361.3196,361.3891,360.8823,360.9419,14933.0
2025-05-05 15:20:00,363.17,363.22,362.66,362.77,22404.0,360.9221,360.9717,360.4152,360.5245,22404.0
2025-05-05 15:30:00,362.66,363.13,362.65,362.84,43733.0,360.4152,360.8823,360.4053,360.5941,43733.0
2025-05-05 15:40:00,362.8,362.94,361.87,362.23,31065.0,360.5543,360.6935,359.6301,359.9879,31065.0
2025-05-05 15:50:00,362.42,362.46,361.59,361.95,118065.0,360.1767,360.2165,359.3518,359.7096,118065.0
2025-05-06 09:30:00,358.68,360.21,358.0,359.22,68765.0,356.4598,357.9804,355.7841,356.9965,68765.0
2025-05-06 09:40:00,359.03,359.03,357.47,357.53,34164.0,356.8077,356.8077,355.2573,355.317,34164.0
2025-05-06 09:50:00,357.64,358.69,357.13,358.67,61649.0,355.4263,356.4698,354.9194,356.4499,61649.0
2025-05-06 10:00:00,358.74,359.42,358.56,359.33,27427.0,356.5195,357.1953,356.3406,357.1058,27427.0
2025-05-06 10:10:00,359.48,360.41,359.48,360.02,22683.0,357.2549,358.1791,357.2549,357.7916,22683.0
2025-05-06 10:20:00,360.0,360.89,360.0,360.88,9859.0,357.7717,358.6562,357.7717,358.6462,9859.0
2025-05-06 10:30:00,360.99,361.69,360.92,361.03,15370.0,358.7555,359.4512,358.686,358.7953,15370.0
2025-05-06 10:40:00,361.12,361.25,360.54,360.62,7415.0,358.8847,359.0139,358.3083,358.3878,7415.0
2025-05-06 10:50:00,360.62,360.62,360.09,360.25,9338.0,358.3878,358.3878,357.8611,358.0201,9338.0
2025-05-06 11:00:00,360.29,360.82,360.14,360.14,13719.0,358.0599,358.5866,357.9108,357.9108,13719.0
2025-05-06 11:10:00,360.06,360.63,360.06,360.33,14188.0,357.8313,358.3978,357.8313,358.0996,14188.0
2025-05-06 11:20:00,360.41,361.01,360.22,360.62,12680.0,358.1791,358.7754,357.9903,358.3878,12680.0
2025-05-06 11:30:00,360.85,361.09,360.62,360.96,5818.0,358.6164,358.8549,358.3878,358.7257,5818.0
2025-05-06 11:40:00,360.91,360.96,360.04,360.39,9193.0,358.676,358.7257,357.8114,358.1593,9193.0
2025-05-06 11:50:00,360.39,360.46,359.81,359.82,10848.0,358.1593,358.2288,357.5829,357.5928,10848.0
2025-05-06 12:00:00,359.95,360.54,359.95,360.25,7028.0,357.722,358.3083,357.722,358.0201,7028.0
2025-05-06 12:10:00,360.29,362.27,360.29,361.5,20369.0,358.0599,360.0276,358.0599,359.2624,20369.0
2025-05-06 12:20:00,361.38,361.58,360.57,360.57,10460.0,359.1431,359.3419,358.3381,358.3381,10460.0
2025-05-06 12:30:00,360.66,361.1,360.55,360.86,14610.0,358.4276,358.8649,358.3183,358.6264,14610.0
2025-05-06 12:40:00,360.9,360.91,360.11,360.12,8423.0,358.6661,358.676,357.881,357.8909,8423.0
2025-05-06 12:50:00,360.11,360.2,359.38,359.38,8018.0,357.881,357.9704,357.1555,357.1555,8018.0
2025-05-06 13:00:00,359.67,360.5,359.38,360.32,14874.0,357.4437,358.2686,357.1555,358.0897,14874.0
2025-05-06 13:10:00,360.32,360.8,360.21,360.25,17025.0,358.0897,358.5667,357.9804,358.0201,17025.0
2025-05-06 13:20:00,360.25,360.39,359.51,359.69,15295.0,358.0201,358.1593,357.2847,357.4636,15295.0
2025-05-06 13:30:00,359.82,360.07,359.75,359.78,9494.0,357.5928,357.8412,357.5232,357.553,9494.0
2025-05-06 13:40:00,359.64,359.66,358.91,358.96,17751.0,357.4139,357.4338,356.6884,356.7381,17751.0
2025-05-06 13:50:00,358.97,359.29,358.8,358.84,8924.0,356.7481,357.0661,356.5791,356.6189,8924.0
2025-05-06 14:00:00,358.88,359.73,358.88,359.29,17121.0,356.6586,357.5033,356.6586,357.0661,17121.0
2025-05-06 14:10:00,359.29,359.31,358.83,359.22,11653.0,357.0661,357.0859,356.6089,356.9965,11653.0
2025-05-06 14:20:00,359.29,359.75,359.18,359.72,14802.0,357.0661,357.5232,356.9568,357.4934,14802.0
2025-05-06 14:30:00,359.66,359.95,359.66,359.85,11439.0,357.4338,357.722,357.4338,357.6226,11439.0
2025-05-06 14:40:00,359.97,360.04,359.7,359.73,18543.0,357.7419,357.8114,357.4735,357.5033,18543.0
2025-05-06 14:50:00,359.76,360.3,359.39,360.2,23974.0,357.5332,358.0698,357.1655,357.9704,23974.0
2025-05-06 15:00:00,360.16,360.22,359.47,359.65,17732.0,357.9307,357.9903,357.245,357.4238,17732.0
2025-05-06 15:10:00,359.57,360.03,359.38,359.67,14387.0,357.3443,357.8015,357.1555,357.4437,14387.0
2025-05-06 15:20:00,359.66,359.74,359.5,359.63,14266.0,357.4338,357.5133,357.2748,357.404,14266.0
2025-05-06 15:30:00,359.68,360.09,359.62,359.78,23316.0,357.4537,357.8611,357.394,357.553,23316.0
2025-05-06 15:40:00,359.74,360.29,359.74,360.21,24868.0,357.5133,358.0599,357.5133,357.9804,24868.0
2025-05-06 15:50:00,360.07,360.3,359.15,359.36,253534.0,357.8412,358.0698,356.9269,357.1356,253534.0
2025-05-07 09:30:00,360.48,362.67,359.76,361.97,75154.0,358.2487,360.4252,357.5332,359.7295,75154.0
2025-05-07 09:40:00,361.97,362.84,361.7,362.45,34283.0,359.7295,360.5941,359.4612,360.2065,34283.0
2025-05-07 09:50:00,362.43,363.0,361.96,362.76,25550.0,360.1866,360.7531,359.7195,360.5146,25550.0
2025-05-07 10:00:00,362.78,363.3,362.1,362.35,18815.0,360.5345,361.0513,359.8587,360.1071,18815.0
2025-05-07 10:10:00,362.31,362.53,361.81,362.47,29173.0,360.0674,360.286,359.5705,360.2264,29173.0
2025-05-07 10:20:00,362.47,362.86,362.08,362.74,14124.0,360.2264,360.614,359.8388,360.4947,14124.0
2025-05-07 10:30:00,362.7,363.05,362.08,362.45,17620.0,360.455,360.8028,359.8388,360.2065,17620.0
2025-05-07 10:40:00,362.58,363.09,362.3,362.31,19424.0,360.3357,360.8426,360.0574,360.0674,19424.0
2025-05-07 10:50:00,362.29,362.39,361.37,361.87,20019.0,360.0475,360.1469,359.1332,359.6301,20019.0
2025-05-07 11:00:00,361.87,361.98,361.32,361.98,22882.0,359.6301,359.7394,359.0835,359.7394,22882.0
2025-05-07 11:10:00,362.02,362.11,361.58,361.8,14208.0,359.7792,359.8686,359.3419,359.5605,14208.0
2025-05-07 11:20:00,361.66,362.43,361.66,362.02,14262.0,359.4214,360.1866,359.4214,359.7792,14262.0
2025-05-07 11:30:00,361.96,362.58,361.88,362.56,12834.0,359.7195,360.3357,359.64,360.3158,12834.0
2025-05-07 11:40:00,362.56,363.22,362.09,362.18,17371.0,360.3158,360.9717,359.8487,359.9382,17371.0
2025-05-07 11:50:00,362.15,362.63,361.91,362.48,11129.0,359.9084,360.3854,359.6699,360.2363,11129.0
2025-05-07 12:00:00,362.49,363.01,362.4,362.88,14121.0,360.2463,360.763,360.1568,360.6339,14121.0
2025-05-07 12:10:00,362.87,363.08,362.52,362.69,13077.0,360.6239,360.8326,360.2761,360.445,13077.0
2025-05-07 12:20:00,362.77,362.77,361.66,361.69,21105.0,360.5245,360.5245,359.4214,359.4512,21105.0
2025-05-07 12:30:00,361.75,362.18,361.5,362.18,19838.0,359.5108,359.9382,359.2624,359.9382,19838.0
2025-05-07 12:40:00,362.17,362.77,362.16,362.73,13275.0,359.9282,360.5245,359.9183,360.4848,13275.0
2025-05-07 12:50:00,362.48,363.58,362.35,363.51,20543.0,360.2363,361.3295,360.1071,361.26,20543.0
2025-05-07 13:00:00,363.53,363.71,363.19,363.4,10608.0,361.2798,361.4587,360.9419,361.1506,10608.0
2025-05-07 13:10:00,363.51,363.78,363.47,363.54,12894.0,361.26,361.5283,361.2202,361.2898,12894.0
2025-05-07 13:20:00,363.46,363.57,363.25,363.4,11392.0,361.2103,361.3196,361.0016,361.1506,11392.0
2025-05-07 13:30:00,363.39,363.56,362.78,363.19,13532.0,361.1407,361.3096,360.5345,360.9419,13532.0
2025-05-07 13:40:00,363.15,363.48,362.99,363.48,9547.0,360.9022,361.2301,360.7432,361.2301,9547.0
2025-05-07 13:50:00,363.5,363.52,361.64,361.71,29627.0,361.25,361.2699,359.4015,359.4711,29627.0
2025-05-07 14:00:00,362.04,362.87,360.11,360.54,30946.0,359.7991,360.6239,357.881,358.3083,30946.0
2025-05-07 14:10:00,360.41,361.05,360.23,361.05,44102.0,358.1791,358.8152,358.0003,358.8152,44102.0
2025-05-07 14:20:00,361.13,361.82,361.13,361.58,20486.0,358.8947,359.5804,358.8947,359.3419,20486.0
2025-05-07 14:30:00,361.65,363.06,361.39,362.89,16227.0,359.4115,360.8127,359.1531,360.6438,16227.0
2025-05-07 14:40:00,362.85,363.31,361.34,361.86,23484.0,360.604,361.0612,359.1034,359.6202,23484.0
2025-05-07 14:50:00,361.96,363.53,361.37,363.21,19572.0,359.7195,361.2798,359.1332,360.9618,19572.0
2025-05-07 15:00:00,363.18,363.39,362.49,363.13,18141.0,360.932,361.1407,360.2463,360.8823,18141.0
2025-05-07 15:10:00,363.13,363.22,362.21,362.99,16519.0,360.8823,360.9717,359.968,360.7432,16519.0
2025-05-07 15:20:00,363.01,363.07,361.1,361.1,24889.0,360.763,360.8227,358.8649,358.8649,24889.0
2025-05-07 15:30:00,361.09,361.69,360.85,361.36,22719.0,358.8549,359.4512,358.6164,359.1233,22719.0
2025-05-07 15:40:00,361.5,363.71,361.39,362.29,56460.0,359.2624,361.4587,359.1531,360.0475,56460.0
2025-05-07 15:50:00,362.19,362.89,361.67,362.66,154819.0,359.9481,360.6438,359.4313,360.4152,154819.0
2025-05-08 09:30:00,364.01,365.06,363.4,364.57,54383.0,361.7569,362.8004,361.1506,362.3134,54383.0
2025-05-08 09:40:00,364.93,365.13,363.63,363.92,21936.0,362.6712,362.8699,361.3792,361.6674,21936.0
2025-05-08 09:50:00,364.04,364.83,364.04,364.69,19475.0,361.7867,362.5718,361.7867,362.4326,19475.0
2025-05-08 10:00:00,364.72,365.69,363.67,363.67,27735.0,362.4625,363.4265,361.419,361.419,27735.0
2025-05-08 10:10:00,363.63,363.63,362.8,363.29,37339.0,361.3792,361.3792,360.5543,361.0413,37339.0
2025-05-08 10:20:00,363.29,363.88,362.99,363.79,29337.0,361.0413,361.6277,360.7432,361.5382,29337.0
2025-05-08 10:30:00,363.87,364.89,363.84,364.17,17689.0,361.6177,362.6314,361.5879,361.9159,17689.0
2025-05-08 10:40:00,364.04,364.38,363.24,363.38,16838.0,361.7867,362.1246,360.9916,361.1308,16838.0
2025-05-08 10:50:00,363.4,363.83,362.49,362.86,25290.0,361.1506,361.578,360.2463,360.614,25290.0
2025-05-08 11:00:00,362.8,363.14,362.26,362.95,15585.0,360.5543,360.8922,360.0177,360.7034,15585.0
2025-05-08 11:10:00,363.05,363.78,362.92,363.6,12789.0,360.8028,361.5283,360.6736,361.3494,12789.0
2025-05-08 11:20:00,363.66,366.72,363.59,366.08,43548.0,361.409,364.4501,361.3395,363.814,43548.0
2025-05-08 11:30:00,366.23,366.77,365.69,366.77,16965.0,363.9631,364.4998,363.4265,364.4998,16965.0
2025-05-08 11:40:00,366.95,368.14,366.87,368.05,33007.0,364.6787,365.8613,364.5992,365.7718,33007.0
2025-05-08 11:50:00,368.01,368.02,367.01,367.01,35266.0,365.7321,365.742,364.7383,364.7383,35266.0
2025-05-08 12:00:00,367.01,367.7,366.92,367.16,15462.0,364.7383,365.424,364.6488,364.8874,15462.0
2025-05-08 12:10:00,367.22,368.36,367.03,368.2,18898.0,364.947,366.0799,364.7582,365.9209,18898.0
2025-05-08 12:20:00,368.27,368.46,367.77,367.89,17213.0,365.9905,366.1793,365.4936,365.6128,17213.0
2025-05-08 12:30:00,367.85,368.35,367.81,368.32,18218.0,365.5731,366.07,365.5333,366.0402,18218.0
2025-05-08 12:40:00,368.37,368.74,367.96,368.74,13911.0,366.0899,366.4576,365.6824,366.4576,13911.0
2025-05-08 12:50:00,368.62,369.31,368.55,369.25,28660.0,366.3383,367.0241,366.2688,366.9644,28660.0
2025-05-08 13:00:00,369.25,369.31,367.9,367.96,23803.0,366.9644,367.0241,365.6228,365.6824,23803.0
2025-05-08 13:10:00,367.82,367.92,367.2,367.36,12155.0,365.5433,365.6427,364.9271,365.0861,12155.0
2025-05-08 13:20:00,367.36,367.58,367.03,367.03,14870.0,365.0861,365.3048,364.7582,364.7582,14870.0
2025-05-08 13:30:00,367.06,367.3,366.21,366.7,17785.0,364.788,365.0265,363.9432,364.4302,17785.0
2025-05-08 13:40:00,366.67,366.75,365.97,366.18,25556.0,364.4004,364.4799,363.7047,363.9134,25556.0
2025-05-08 13:50:00,366.16,366.21,365.11,365.19,10988.0,363.8935,363.9432,362.85,362.9296,10988.0
2025-05-08 14:00:00,365.33,365.98,365.01,365.88,9466.0,363.0687,363.7147,362.7507,363.6153,9466.0
2025-05-08 14:10:00,365.94,366.32,365.7,366.32,20299.0,363.6749,364.0526,363.4364,364.0526,20299.0
2025-05-08 14:20:00,366.32,366.38,365.72,365.83,14850.0,364.0526,364.1122,363.4563,363.5656,14850.0
2025-05-08 14:30:00,365.83,366.79,365.83,366.32,12914.0,363.5656,364.5196,363.5656,364.0526,12914.0
2025-05-08 14:40:00,366.42,366.85,366.36,366.67,13922.0,364.1519,364.5793,364.0923,364.4004,13922.0
2025-05-08 14:50:00,366.61,366.95,366.27,366.45,14952.0,364.3408,364.6787,364.0029,364.1818,14952.0
2025-05-08 15:00:00,366.35,366.46,365.48,365.5,25599.0,364.0824,364.1917,363.2178,363.2376,25599.0
2025-05-08 15:10:00,365.37,365.99,365.37,365.74,17623.0,363.1084,363.7246,363.1084,363.4761,17623.0
2025-05-08 15:20:00,365.84,366.66,365.83,366.53,33641.0,363.5755,364.3905,363.5656,364.2613,33641.0
2025-05-08 15:30:00,366.58,367.02,366.57,366.6,25554.0,364.3109,364.7482,364.301,364.3308,25554.0
2025-05-08 15:40:00,366.68,366.68,365.85,366.19,34934.0,364.4103,364.4103,363.5855,363.9234,34934.0
2025-05-08 15:50:00,366.04,366.22,364.54,364.81,151258.0,363.7743,363.9532,362.2836,362.5519,151258.0
2025-05-09 09:30:00,362.13,364.45,361.94,361.94,59938.0,359.8885,362.1941,359.6997,359.6997,59938.0
2025-05-09 09:40:00,362.11,362.54,361.5,362.13,16454.0,359.8686,360.296,359.2624,359.8885,16454.0
2025-05-09 09:50:00,361.91,364.34,361.9,364.17,26622.0,359.6699,362.0848,359.6599,361.9159,26622.0
2025-05-09 10:00:00,364.06,365.18,364.05,365.11,13377.0,361.8065,362.9196,361.7966,362.85,13377.0
2025-05-09 10:10:00,365.15,365.57,364.68,364.73,25849.0,362.8898,363.3072,362.4227,362.4724,25849.0
2025-05-09 10:20:00,364.77,364.99,363.93,364.26,19057.0,362.5122,362.7308,361.6774,362.0053,19057.0
2025-05-09 10:30:00,364.38,364.39,363.3,363.57,37531.0,362.1246,362.1345,361.0513,361.3196,37531.0
2025-05-09 10:40:00,363.38,363.59,362.89,363.53,25964.0,361.1308,361.3395,360.6438,361.2798,25964.0
2025-05-09 10:50:00,363.52,364.15,363.01,364.03,22293.0,361.2699,361.896,360.763,361.7767,22293.0
2025-05-09 11:00:00,364.08,364.24,363.68,363.81,12177.0,361.8264,361.9854,361.4289,361.5581,12177.0
2025-05-09 11:10:00,363.85,364.08,363.52,363.74,15174.0,361.5978,361.8264,361.2699,361.4885,15174.0
2025-05-09 11:20:00,363.82,364.24,363.28,364.24,11743.0,361.568,361.9854,361.0314,361.9854,11743.0
2025-05-09 11:30:00,364.33,364.7,363.82,364.46,16599.0,362.0749,362.4426,361.568,362.2041,16599.0
2025-05-09 11:40:00,364.41,364.64,363.98,364.5,10283.0,362.1544,362.383,361.727,362.2438,10283.0
2025-05-09 11:50:00,364.58,364.75,364.33,364.72,16473.0,362.3233,362.4923,362.0749,362.4625,16473.0
2025-05-09 12:00:00,364.67,364.67,363.36,363.55,11169.0,362.4128,362.4128,361.1109,361.2997,11169.0
2025-05-09 12:10:00,363.46,363.81,363.16,363.48,10874.0,361.2103,361.5581,360.9121,361.2301,10874.0
2025-05-09 12:20:00,363.56,363.56,362.96,362.96,7746.0,361.3096,361.3096,360.7134,360.7134,7746.0
2025-05-09 12:30:00,363.0,363.15,362.62,362.8,13360.0,360.7531,360.9022,360.3755,360.5543,13360.0
2025-05-09 12:40:00,362.65,362.78,361.98,362.16,7231.0,360.4053,360.5345,359.7394,359.9183,7231.0
2025-05-09 12:50:00,362.26,362.6,362.15,362.35,4681.0,360.0177,360.3556,359.9084,360.1071,4681.0
2025-05-09 13:00:00,362.25,362.43,361.82,362.3,8778.0,360.0078,360.1866,359.5804,360.0574,8778.0
2025-05-09 13:10:00,362.56,363.14,362.46,363.04,9171.0,360.3158,360.8922,360.2165,360.7929,9171.0
2025-05-09 13:20:00,363.02,363.35,362.35,363.1,13027.0,360.773,361.1009,360.1071,360.8525,13027.0
2025-05-09 13:30:00,363.12,363.28,362.68,363.13,7939.0,360.8724,361.0314,360.4351,360.8823,7939.0
2025-05-09 13:40:00,363.36,363.75,363.24,363.6,9275.0,361.1109,361.4985,360.9916,361.3494,9275.0
2025-05-09 13:50:00,363.68,364.18,363.45,364.07,8633.0,361.4289,361.9258,361.2003,361.8165,8633.0
2025-05-09 14:00:00,364.1,364.1,363.45,363.6,7224.0,361.8463,361.8463,361.2003,361.3494,7224.0
2025-05-09 14:10:00,363.53,363.76,363.22,363.22,11135.0,361.2798,361.5084,360.9717,360.9717,11135.0
2025-05-09 14:20:00,363.23,363.48,363.08,363.22,6221.0,360.9817,361.2301,360.8326,360.9717,6221.0
2025-05-09 14:30:00,363.17,363.33,362.94,363.01,6459.0,360.9221,361.0811,360.6935,360.763,6459.0
2025-05-09 14:40:00,363.02,363.47,363.01,363.47,7540.0,360.773,361.2202,360.763,361.2202,7540.0
2025-05-09 14:50:00,363.38,363.48,363.24,363.38,11978.0,361.1308,361.2301,360.9916,361.1308,11978.0
2025-05-09 15:00:00,363.38,364.01,363.37,363.93,19707.0,361.1308,361.7569,361.1208,361.6774,19707.0
2025-05-09 15:10:00,363.93,364.08,363.52,363.69,19784.0,361.6774,361.8264,361.2699,361.4388,19784.0
2025-05-09 15:20:00,363.63,363.71,363.15,363.19,14322.0,361.3792,361.4587,360.9022,360.9419,14322.0
2025-05-09 15:30:00,363.21,363.33,362.77,362.86,18841.0,360.9618,361.0811,360.5245,360.614,18841.0
2025-05-09 15:40:00,362.86,362.97,362.53,362.9,33087.0,360.614,360.7233,360.286,360.6537,33087.0
2025-05-09 15:50:00,362.87,363.08,362.3,362.66,173224.0,360.6239,360.8326,360.0574,360.4152,173224.0
2025-05-12 09:30:00,375.0,378.51,374.0,378.22,219135.0,372.6788,376.1671,371.685,375.8789,219135.0
2025-05-12 09:40:00,378.35,378.72,376.49,376.49,81902.0,376.0081,376.3758,374.1596,374.1596,81902.0
2025-05-12 09:50:00,376.5,376.67,374.89,375.37,68017.0,374.1695,374.3385,372.5695,373.0465,68017.0
2025-05-12 10:00:00,375.52,376.35,375.23,375.38,57634.0,373.1956,374.0205,372.9074,373.0565,57634.0
2025-05-12 10:10:00,375.38,375.9,374.57,375.78,45279.0,373.0565,373.5733,372.2515,373.454,45279.0
2025-05-12 10:20:00,375.59,376.26,374.97,375.41,50543.0,373.2652,373.931,372.649,373.0863,50543.0
2025-05-12 10:30:00,375.39,375.69,374.46,375.18,37317.0,373.0664,373.3646,372.1422,372.8577,37317.0
2025-05-12 10:40:00,375.27,377.28,375.15,376.3,37734.0,372.9472,374.9447,372.8279,373.9708,37734.0
2025-05-12 10:50:00,376.31,376.49,375.03,375.03,40184.0,373.9807,374.1596,372.7086,372.7086,40184.0
2025-05-12 11:00:00,375.1,375.48,374.53,375.48,26235.0,372.7782,373.1559,372.2117,373.1559,26235.0
2025-05-12 11:10:00,375.4,375.75,374.37,374.77,50009.0,373.0764,373.4242,372.0527,372.4503,50009.0
2025-05-12 11:20:00,374.91,375.72,374.74,375.52,19174.0,372.5894,373.3944,372.4204,373.1956,19174.0
2025-05-12 11:30:00,375.5,375.52,374.67,374.77,32036.0,373.1757,373.1956,372.3509,372.4503,32036.0
2025-05-12 11:40:00,374.54,374.82,374.08,374.08,17561.0,372.2217,372.4999,371.7645,371.7645,17561.0
2025-05-12 11:50:00,374.19,374.26,373.62,373.85,16648.0,371.8738,371.9434,371.3074,371.5359,16648.0
2025-05-12 12:00:00,373.87,374.75,373.48,374.75,21594.0,371.5558,372.4304,371.1682,372.4304,21594.0
2025-05-12 12:10:00,374.7,374.78,374.2,374.23,11325.0,372.3807,372.4602,371.8838,371.9136,11325.0
2025-05-12 12:20:00,374.23,374.77,374.0,374.04,19837.0,371.9136,372.4503,371.685,371.7248,19837.0
2025-05-12 12:30:00,374.02,374.4,373.79,374.19,12992.0,371.7049,372.0825,371.4763,371.8738,12992.0
2025-05-12 12:40:00,374.07,375.0,374.04,375.0,17315.0,371.7546,372.6788,371.7248,372.6788,17315.0
2025-05-12 12:50:00,375.01,375.38,374.93,375.25,11504.0,372.6888,373.0565,372.6093,372.9273,11504.0
2025-05-12 13:00:00,375.31,376.26,374.96,376.04,22446.0,372.9869,373.931,372.6391,373.7124,22446.0
2025-05-12 13:10:00,376.06,376.06,375.35,375.46,24676.0,373.7323,373.7323,373.0267,373.136,24676.0
2025-05-12 13:20:00,375.43,375.88,375.3,375.59,13179.0,373.1062,373.5534,372.977,373.2652,13179.0
2025-05-12 13:30:00,375.53,376.1,375.53,375.87,10982.0,373.2056,373.772,373.2056,373.5434,10982.0
2025-05-12 13:40:00,375.8,375.96,375.44,375.52,15817.0,373.4739,373.6329,373.1161,373.1956,15817.0
2025-05-12 13:50:00,375.5,375.73,375.22,375.41,17228.0,373.1757,373.4043,372.8975,373.0863,17228.0
2025-05-12 14:00:00,375.34,375.68,375.34,375.35,12502.0,373.0167,373.3546,373.0167,373.0267,12502.0
2025-05-12 14:10:00,375.53,375.86,375.19,375.83,20035.0,373.2056,373.5335,372.8677,373.5037,20035.0
2025-05-12 14:20:00,375.85,375.94,375.45,375.84,26218.0,373.5236,373.613,373.126,373.5136,26218.0
2025-05-12 14:30:00,375.78,376.18,375.72,376.18,34225.0,373.454,373.8515,373.3944,373.8515,34225.0
2025-05-12 14:40:00,376.2,376.27,375.68,375.68,27582.0,373.8714,373.941,373.3546,373.3546,27582.0
2025-05-12 14:50:00,375.67,375.7,374.86,374.9,24645.0,373.3447,373.3745,372.5397,372.5794,24645.0
2025-05-12 15:00:00,374.84,375.86,374.68,375.73,39047.0,372.5198,373.5335,372.3608,373.4043,39047.0
2025-05-12 15:10:00,375.77,375.86,375.36,375.78,29140.0,373.4441,373.5335,373.0366,373.454,29140.0
2025-05-12 15:20:00,375.68,375.86,375.41,375.42,23874.0,373.3546,373.5335,373.0863,373.0962,23874.0
2025-05-12 15:30:00,375.38,375.99,375.34,375.41,34159.0,373.0565,373.6627,373.0167,373.0863,34159.0
2025-05-12 15:40:00,375.57,375.85,375.15,375.72,52857.0,373.2453,373.5236,372.8279,373.3944,52857.0
2025-05-12 15:50:00,375.65,376.65,375.53,376.65,226358.0,373.3248,374.3186,373.2056,374.3186,226358.0
2025-05-13 09:30:00,381.0,381.0,377.0,377.26,95356.0,378.6417,378.6417,374.6665,374.9248,95356.0
2025-05-13 09:40:00,377.09,377.84,375.95,376.09,43675.0,374.7559,375.5013,373.623,373.7621,43675.0
2025-05-13 09:50:00,376.12,377.56,375.7,377.45,91171.0,373.7919,375.223,373.3745,375.1137,91171.0
2025-05-13 10:00:00,377.58,377.88,376.7,377.12,31479.0,375.2429,375.541,374.3683,374.7857,31479.0
2025-05-13 10:10:00,377.2,377.95,377.02,377.25,21680.0,374.8652,375.6106,374.6863,374.9149,21680.0
2025-05-13 10:20:00,377.3,377.59,376.54,376.72,30751.0,374.9646,375.2528,374.2093,374.3882,30751.0
2025-05-13 10:30:00,376.74,377.76,376.64,377.2,11454.0,374.4081,375.4217,374.3087,374.8652,11454.0
2025-05-13 10:40:00,377.32,377.35,375.96,376.08,15608.0,374.9845,375.0143,373.6329,373.7521,15608.0
2025-05-13 10:50:00,376.17,377.16,376.03,377.0,51706.0,373.8416,374.8255,373.7025,374.6665,51706.0
2025-05-13 11:00:00,376.91,377.21,376.24,376.38,31594.0,374.577,374.8752,373.9112,374.0503,31594.0
2025-05-13 11:10:00,376.29,376.79,376.18,376.65,26534.0,373.9608,374.4578,373.8515,374.3186,26534.0
2025-05-13 11:20:00,376.55,377.32,376.44,376.88,12926.0,374.2192,374.9845,374.1099,374.5472,12926.0
2025-05-13 11:30:00,376.89,377.1,376.53,376.84,12991.0,374.5571,374.7658,374.1994,374.5074,12991.0
2025-05-13 11:40:00,376.86,377.05,376.0,376.03,12557.0,374.5273,374.7161,373.6726,373.7025,12557.0
2025-05-13 11:50:00,375.91,376.03,375.5,375.61,12170.0,373.5832,373.7025,373.1757,373.2851,12170.0
2025-05-13 12:00:00,375.58,375.8,374.64,374.87,11633.0,373.2552,373.4739,372.3211,372.5496,11633.0
2025-05-13 12:10:00,374.77,375.15,374.61,374.63,10213.0,372.4503,372.8279,372.2912,372.3111,10213.0
2025-05-13 12:20:00,374.62,375.1,374.62,374.67,9810.0,372.3012,372.7782,372.3012,372.3509,9810.0
2025-05-13 12:30:00,374.67,374.67,374.09,374.46,10977.0,372.3509,372.3509,371.7745,372.1422,10977.0
2025-05-13 12:40:00,374.4,374.75,374.24,374.29,10717.0,372.0825,372.4304,371.9235,371.9732,10717.0
2025-05-13 12:50:00,374.2,374.28,373.47,373.47,14215.0,371.8838,371.9633,371.1583,371.1583,14215.0
2025-05-13 13:00:00,373.55,373.65,372.95,373.08,16993.0,371.2378,371.3372,370.6415,370.7707,16993.0
2025-05-13 13:10:00,373.08,373.74,373.05,373.68,10735.0,370.7707,371.4266,370.7409,371.367,10735.0
2025-05-13 13:20:00,373.78,374.76,373.78,374.68,18324.0,371.4664,372.4403,371.4664,372.3608,18324.0
2025-05-13 13:30:00,374.69,375.0,374.56,374.58,24074.0,372.3707,372.6788,372.2416,372.2614,24074.0
2025-05-13 13:40:00,374.61,374.83,374.52,374.52,12212.0,372.2912,372.5099,372.2018,372.2018,12212.0
2025-05-13 13:50:00,374.64,375.1,374.43,374.81,14710.0,372.3211,372.7782,372.1124,372.49,14710.0
2025-05-13 14:00:00,374.87,374.87,374.4,374.6,10759.0,372.5496,372.5496,372.0825,372.2813,10759.0
2025-05-13 14:10:00,374.57,374.88,374.5,374.56,9433.0,372.2515,372.5596,372.1819,372.2416,9433.0
2025-05-13 14:20:00,374.65,374.84,374.39,374.61,15597.0,372.331,372.5198,372.0726,372.2912,15597.0
2025-05-13 14:30:00,374.58,374.68,373.99,374.01,11798.0,372.2614,372.3608,371.6751,371.695,11798.0
2025-05-13 14:40:00,373.86,373.9,373.47,373.67,18732.0,371.5459,371.5856,371.1583,371.3571,18732.0
2025-05-13 14:50:00,373.65,374.36,373.48,374.29,21949.0,371.3372,372.0428,371.1682,371.9732,21949.0
2025-05-13 15:00:00,374.3,374.38,373.95,374.0,11021.0,371.9832,372.0627,371.6353,371.685,11021.0
2025-05-13 15:10:00,374.03,374.2,373.84,373.9,18673.0,371.7148,371.8838,371.526,371.5856,18673.0
2025-05-13 15:20:00,373.84,374.09,373.54,373.79,19182.0,371.526,371.7745,371.2279,371.4763,19182.0
2025-05-13 15:30:00,373.8,374.52,373.78,374.41,22402.0,371.4863,372.2018,371.4664,372.0925,22402.0
2025-05-13 15:40:00,374.42,374.42,373.63,373.63,29611.0,372.1024,372.1024,371.3173,371.3173,29611.0
2025-05-13 15:50:00,373.76,374.17,373.05,373.54,175715.0,371.4465,371.854,370.7409,371.2279,175715.0
2025-05-14 09:30:00,371.9,373.0,370.82,372.44,84870.0,369.598,370.6912,368.5247,370.1347,84870.0
2025-05-14 09:40:00,372.28,374.15,372.27,373.1,68444.0,369.9757,371.8341,369.9657,370.7906,68444.0
2025-05-14 09:50:00,373.09,374.73,373.0,374.14,35744.0,370.7807,372.4105,370.6912,371.8242,35744.0
2025-05-14 10:00:00,374.15,375.16,373.79,374.05,68161.0,371.8341,372.8378,371.4763,371.7347,68161.0
2025-05-14 10:10:00,374.09,375.08,374.08,374.56,14304.0,371.7745,372.7583,371.7645,372.2416,14304.0
2025-05-14 10:20:00,374.49,375.2,374.49,374.95,23504.0,372.172,372.8776,372.172,372.6291,23504.0
2025-05-14 10:30:00,375.11,375.79,375.09,375.36,14062.0,372.7882,373.4639,372.7683,373.0366,14062.0
2025-05-14 10:40:00,375.3,375.61,375.04,375.36,14785.0,372.977,373.2851,372.7186,373.0366,14785.0
2025-05-14 10:50:00,375.44,375.55,374.9,374.9,19691.0,373.1161,373.2254,372.5794,372.5794,19691.0
2025-05-14 11:00:00,375.02,375.03,373.23,373.64,11654.0,372.6987,372.7086,370.9198,371.3272,11654.0
2025-05-14 11:10:00,373.75,374.34,373.72,374.31,18870.0,371.4366,372.0229,371.4068,371.9931,18870.0
2025-05-14 11:20:00,374.35,374.63,374.17,374.38,12582.0,372.0329,372.3111,371.854,372.0627,12582.0
2025-05-14 11:30:00,374.23,374.52,374.09,374.33,14663.0,371.9136,372.2018,371.7745,372.013,14663.0
2025-05-14 11:40:00,374.23,374.52,374.1,374.2,17967.0,371.9136,372.2018,371.7844,371.8838,17967.0
2025-05-14 11:50:00,374.11,374.49,373.95,374.36,14938.0,371.7943,372.172,371.6353,372.0428,14938.0
2025-05-14 12:00:00,374.41,374.78,374.26,374.47,10214.0,372.0925,372.4602,371.9434,372.1521,10214.0
2025-05-14 12:10:00,374.49,374.54,374.29,374.35,9231.0,372.172,372.2217,371.9732,372.0329,9231.0
2025-05-14 12:20:00,374.35,374.54,374.04,374.04,10687.0,372.0329,372.2217,371.7248,371.7248,10687.0
2025-05-14 12:30:00,374.17,374.24,373.52,373.59,22712.0,371.854,371.9235,371.208,371.2776,22712.0
2025-05-14 12:40:00,373.65,373.92,373.33,373.83,11764.0,371.3372,371.6055,371.0192,371.5161,11764.0
2025-05-14 12:50:00,373.78,373.88,373.47,373.77,12182.0,371.4664,371.5658,371.1583,371.4564,12182.0
2025-05-14 13:00:00,373.77,374.24,373.77,374.15,14221.0,371.4564,371.9235,371.4564,371.8341,14221.0
2025-05-14 13:10:00,374.14,374.19,372.95,373.36,22156.0,371.8242,371.8738,370.6415,371.049,22156.0
2025-05-14 13:20:00,373.31,373.31,372.39,372.93,8374.0,370.9993,370.9993,370.085,370.6216,8374.0
2025-05-14 13:30:00,373.07,373.46,372.93,373.4,7800.0,370.7608,371.1484,370.6216,371.0887,7800.0
2025-05-14 13:40:00,373.48,373.53,373.18,373.25,9440.0,371.1682,371.2179,370.8701,370.9397,9440.0
2025-05-14 13:50:00,373.27,373.75,373.26,373.73,8141.0,370.9595,371.4366,370.9496,371.4167,8141.0
2025-05-14 14:00:00,373.69,373.88,373.2,373.2,16910.0,371.3769,371.5658,370.89,370.89,16910.0
2025-05-14 14:10:00,373.18,373.27,372.65,373.14,8765.0,370.8701,370.9595,370.3434,370.8303,8765.0
2025-05-14 14:20:00,373.17,373.36,372.57,372.72,12571.0,370.8602,371.049,370.2639,370.4129,12571.0
2025-05-14 14:30:00,372.81,373.46,372.79,372.99,19490.0,370.5024,371.1484,370.4825,370.6813,19490.0
2025-05-14 14:40:00,372.99,373.18,372.92,372.98,7100.0,370.6813,370.8701,370.6117,370.6713,7100.0
2025-05-14 14:50:00,372.93,373.07,372.68,372.83,10365.0,370.6216,370.7608,370.3732,370.5223,10365.0
2025-05-14 15:00:00,372.82,372.95,372.59,372.73,11208.0,370.5123,370.6415,370.2837,370.4229,11208.0
2025-05-14 15:10:00,372.79,373.16,372.79,373.03,15775.0,370.4825,370.8502,370.4825,370.721,15775.0
2025-05-14 15:20:00,373.0,373.01,372.29,372.59,13742.0,370.6912,370.7011,369.9856,370.2837,13742.0
2025-05-14 15:30:00,372.59,372.72,372.36,372.44,16113.0,370.2837,370.4129,370.0552,370.1347,16113.0
2025-05-14 15:40:00,372.44,372.52,372.12,372.36,26156.0,370.1347,370.2142,369.8167,370.0552,26156.0
2025-05-14 15:50:00,372.48,372.99,372.41,372.64,160843.0,370.1744,370.6813,370.1049,370.3334,160843.0
2025-05-15 09:30:00,372.1,373.95,371.51,373.13,85705.0,369.7968,371.6353,369.2104,370.8204,85705.0
2025-05-15 09:40:00,373.13,373.81,372.78,373.69,30523.0,370.8204,371.4962,370.4726,371.3769,30523.0
2025-05-15 09:50:00,373.78,374.21,373.23,373.93,30700.0,371.4664,371.8937,370.9198,371.6155,30700.0
2025-05-15 10:00:00,373.88,374.78,373.72,374.69,34801.0,371.5658,372.4602,371.4068,372.3707,34801.0
2025-05-15 10:10:00,374.55,375.51,374.3,374.87,37717.0,372.2316,373.1857,371.9832,372.5496,37717.0
2025-05-15 10:20:00,375.08,375.22,374.23,374.6,33426.0,372.7583,372.8975,371.9136,372.2813,33426.0
2025-05-15 10:30:00,374.56,375.77,374.51,375.6,26155.0,372.2416,373.4441,372.1919,373.2751,26155.0
2025-05-15 10:40:00,375.75,375.93,375.02,375.68,24277.0,373.4242,373.6031,372.6987,373.3546,24277.0
2025-05-15 10:50:00,375.57,375.7,374.92,375.7,24496.0,373.2453,373.3745,372.5993,373.3745,24496.0
2025-05-15 11:00:00,375.66,376.43,375.43,376.16,29160.0,373.3347,374.1,373.1062,373.8317,29160.0
2025-05-15 11:10:00,376.16,377.35,376.16,376.7,25328.0,373.8317,375.0143,373.8317,374.3683,25328.0
2025-05-15 11:20:00,376.67,377.53,376.58,377.37,25511.0,374.3385,375.1932,374.2491,375.0342,25511.0
2025-05-15 11:30:00,377.15,377.48,377.0,377.1,14065.0,374.8155,375.1435,374.6665,374.7658,14065.0
2025-05-15 11:40:00,377.26,377.78,377.2,377.41,29405.0,374.9248,375.4416,374.8652,375.0739,29405.0
2025-05-15 11:50:00,377.47,377.85,377.23,377.84,14585.0,375.1335,375.5112,374.895,375.5013,14585.0
2025-05-15 12:00:00,377.84,378.21,377.4,378.15,36547.0,375.5013,375.869,375.064,375.8093,36547.0
2025-05-15 12:10:00,378.18,378.25,377.47,377.62,18098.0,375.8391,375.9087,375.1335,375.2826,18098.0
2025-05-15 12:20:00,377.51,377.75,377.26,377.61,11015.0,375.1733,375.4118,374.9248,375.2727,11015.0
2025-05-15 12:30:00,377.52,377.65,377.21,377.31,7077.0,375.1832,375.3124,374.8752,374.9745,7077.0
2025-05-15 12:40:00,377.23,377.57,377.18,377.56,6518.0,374.895,375.2329,374.8453,375.223,6518.0
2025-05-15 12:50:00,377.58,378.17,377.43,378.08,10899.0,375.2429,375.8292,375.0938,375.7398,10899.0
2025-05-15 13:00:00,378.18,378.64,377.85,377.88,13660.0,375.8391,376.2963,375.5112,375.541,13660.0
2025-05-15 13:10:00,377.85,378.03,377.63,377.78,13343.0,375.5112,375.6901,375.2926,375.4416,13343.0
2025-05-15 13:20:00,377.9,378.15,377.32,377.52,8802.0,375.5609,375.8093,374.9845,375.1832,8802.0
2025-05-15 13:30:00,377.41,377.42,376.93,377.37,16181.0,375.0739,375.0839,374.5969,375.0342,16181.0
2025-05-15 13:40:00,377.45,377.49,376.83,377.37,19382.0,375.1137,375.1534,374.4975,375.0342,19382.0
2025-05-15 13:50:00,377.36,377.58,377.07,377.24,49977.0,375.0242,375.2429,374.736,374.905,49977.0
2025-05-15 14:00:00,377.23,377.3,376.85,377.05,18804.0,374.895,374.9646,374.5174,374.7161,18804.0
2025-05-15 14:10:00,377.06,377.54,377.04,377.23,17807.0,374.7261,375.2031,374.7062,374.895,17807.0
2025-05-15 14:20:00,377.22,377.92,377.22,377.9,29088.0,374.8851,375.5808,374.8851,375.5609,29088.0
2025-05-15 14:30:00,377.92,378.28,377.85,378.23,10784.0,375.5808,375.9385,375.5112,375.8888,10784.0
2025-05-15 14:40:00,378.23,378.52,378.17,378.47,15148.0,375.8888,376.177,375.8292,376.1274,15148.0
2025-05-15 14:50:00,378.39,378.97,378.36,378.87,15754.0,376.0478,376.6243,376.018,376.5249,15754.0
2025-05-15 15:00:00,378.87,379.06,378.7,378.79,21855.0,376.5249,376.7137,376.3559,376.4454,21855.0
2025-05-15 15:10:00,378.8,378.96,378.52,378.86,15342.0,376.4553,376.6143,376.177,376.5149,15342.0
2025-05-15 15:20:00,378.91,379.04,378.48,378.59,18783.0,376.5646,376.6938,376.1373,376.2466,18783.0
2025-05-15 15:30:00,378.66,378.96,378.09,378.15,22174.0,376.3162,376.6143,375.7497,375.8093,22174.0
2025-05-15 15:40:00,378.15,378.71,378.04,378.33,28258.0,375.8093,376.3659,375.7,375.9882,28258.0
2025-05-15 15:50:00,378.51,379.33,378.27,378.73,129260.0,376.1671,376.982,375.9286,376.3857,129260.0
2025-05-16 09:30:00,377.91,380.23,377.91,379.22,282408.0,375.5708,377.8765,375.5708,376.8727,282408.0
2025-05-16 09:40:00,379.42,379.67,378.14,378.42,39295.0,377.0715,377.3199,375.7994,376.0777,39295.0
2025-05-16 09:50:00,378.36,379.6,378.22,379.38,26618.0,376.018,377.2504,375.8789,377.0317,26618.0
2025-05-16 10:00:00,378.99,379.51,378.52,378.69,18984.0,376.6441,377.1609,376.177,376.346,18984.0
2025-05-16 10:10:00,378.78,379.35,378.58,379.1,20552.0,376.4354,377.0019,376.2367,376.7535,20552.0
2025-05-16 10:20:00,379.04,380.23,378.96,380.16,25177.0,376.6938,377.8765,376.6143,377.8069,25177.0
2025-05-16 10:30:00,380.0,380.34,379.57,380.04,28647.0,377.6479,377.9858,377.2205,377.6876,28647.0
2025-05-16 10:40:00,380.04,380.04,379.32,379.52,24219.0,377.6876,377.6876,376.9721,377.1709,24219.0
2025-05-16 10:50:00,379.53,379.62,378.74,379.12,37251.0,377.1808,377.2702,376.3957,376.7733,37251.0
2025-05-16 11:00:00,379.13,379.23,378.62,378.9,15912.0,376.7833,376.8826,376.2764,376.5547,15912.0
2025-05-16 11:10:00,379.0,379.2,378.85,379.04,14531.0,376.6541,376.8528,376.505,376.6938,14531.0
2025-05-16 11:20:00,379.0,379.17,378.68,378.96,12231.0,376.6541,376.823,376.3361,376.6143,12231.0
2025-05-16 11:30:00,378.84,379.1,378.84,379.07,13422.0,376.4951,376.7535,376.4951,376.7236,13422.0
2025-05-16 11:40:00,379.07,379.07,378.61,378.79,10553.0,376.7236,376.7236,376.2665,376.4454,10553.0
2025-05-16 11:50:00,378.79,379.19,378.68,378.93,14347.0,376.4454,376.8429,376.3361,376.5845,14347.0
2025-05-16 12:00:00,378.81,379.34,378.81,379.11,14686.0,376.4652,376.992,376.4652,376.7634,14686.0
2025-05-16 12:10:00,379.01,379.87,379.01,379.69,17864.0,376.664,377.5187,376.664,377.3398,17864.0
2025-05-16 12:20:00,379.71,379.93,379.41,379.42,10010.0,377.3597,377.5783,377.0615,377.0715,10010.0
2025-05-16 12:30:00,379.5,379.63,379.4,379.4,7292.0,377.151,377.2802,377.0516,377.0516,7292.0
2025-05-16 12:40:00,379.5,379.59,379.01,379.03,9414.0,377.151,377.2404,376.664,376.6839,9414.0
2025-05-16 12:50:00,378.99,379.34,378.99,379.14,14830.0,376.6441,376.992,376.6441,376.7932,14830.0
2025-05-16 13:00:00,379.18,379.48,378.8,378.8,12000.0,376.833,377.1311,376.4553,376.4553,12000.0
2025-05-16 13:10:00,378.86,379.53,378.72,379.43,15096.0,376.5149,377.1808,376.3758,377.0814,15096.0
2025-05-16 13:20:00,379.52,379.52,379.11,379.16,14275.0,377.1709,377.1709,376.7634,376.8131,14275.0
2025-05-16 13:30:00,379.2,379.56,379.15,379.47,14836.0,376.8528,377.2106,376.8031,377.1212,14836.0
2025-05-16 13:40:00,379.34,379.65,379.33,379.55,10045.0,376.992,377.3,376.982,377.2007,10045.0
2025-05-16 13:50:00,379.57,379.64,379.21,379.54,13768.0,377.2205,377.2901,376.8628,377.1907,13768.0
2025-05-16 14:00:00,379.48,380.0,379.47,379.81,14227.0,377.1311,377.6479,377.1212,377.4591,14227.0
2025-05-16 14:10:00,379.81,380.33,379.63,380.11,20633.0,377.4591,377.9758,377.2802,377.7572,20633.0
2025-05-16 14:20:00,380.09,380.19,379.86,379.96,20822.0,377.7373,377.8367,377.5087,377.6081,20822.0
2025-05-16 14:30:00,379.93,380.19,379.76,379.92,8008.0,377.5783,377.8367,377.4094,377.5684,8008.0
2025-05-16 14:40:00,379.93,380.28,379.74,380.28,12151.0,377.5783,377.9261,377.3895,377.9261,12151.0
2025-05-16 14:50:00,380.24,380.64,380.14,380.33,13574.0,377.8864,378.2839,377.787,377.9758,13574.0
2025-05-16 15:00:00,380.35,380.65,380.28,380.33,9570.0,377.9957,378.2939,377.9261,377.9758,9570.0
2025-05-16 15:10:00,380.26,380.59,380.17,380.5,19622.0,377.9063,378.2342,377.8168,378.1448,19622.0
2025-05-16 15:20:00,380.47,380.48,380.12,380.2,25712.0,378.115,378.1249,377.7671,377.8466,25712.0
2025-05-16 15:30:00,380.15,380.22,379.88,379.88,31990.0,377.797,377.8665,377.5286,377.5286,31990.0
2025-05-16 15:40:00,379.87,380.2,379.69,379.84,37902.0,377.5187,377.8466,377.3398,377.4889,37902.0
2025-05-16 15:50:00,379.68,381.17,379.61,380.74,249820.0,377.3299,378.8106,377.2603,378.3833,249820.0
2025-05-19 09:30:00,374.19,377.04,374.16,376.59,222504.0,371.8738,374.7062,371.844,374.259,222504.0
2025-05-19 09:40:00,376.62,377.79,375.94,377.69,66183.0,374.2888,375.4516,373.613,375.3522,66183.0
2025-05-19 09:50:00,377.71,378.48,377.37,377.53,70643.0,375.3721,376.1373,375.0342,375.1932,70643.0
2025-05-19 10:00:00,377.62,378.96,377.53,378.46,38447.0,375.2826,376.6143,375.1932,376.1174,38447.0
2025-05-19 10:10:00,378.44,379.12,378.39,378.82,33678.0,376.0975,376.7733,376.0478,376.4752,33678.0
2025-05-19 10:20:00,378.79,379.17,377.94,378.82,32904.0,376.4454,376.823,375.6006,376.4752,32904.0
2025-05-19 10:30:00,378.75,379.4,378.64,379.33,31785.0,376.4056,377.0516,376.2963,376.982,31785.0
2025-05-19 10:40:00,379.27,379.39,378.72,378.81,23051.0,376.9224,377.0417,376.3758,376.4652,23051.0
2025-05-19 10:50:00,378.75,379.48,378.73,379.25,31140.0,376.4056,377.1311,376.3857,376.9025,31140.0
2025-05-19 11:00:00,379.25,379.64,379.18,379.5,38347.0,376.9025,377.2901,376.833,377.151,38347.0
2025-05-19 11:10:00,379.5,380.2,379.33,380.09,38047.0,377.151,377.8466,376.982,377.7373,38047.0
2025-05-19 11:20:00,379.9,380.08,379.74,379.89,35323.0,377.5485,377.7274,377.3895,377.5386,35323.0
2025-05-19 11:30:00,379.95,379.95,379.52,379.71,31469.0,377.5982,377.5982,377.1709,377.3597,31469.0
2025-05-19 11:40:00,379.7,380.08,379.14,379.14,29223.0,377.3497,377.7274,376.7932,376.7932,29223.0
2025-05-19 11:50:00,379.12,379.45,378.84,379.18,19672.0,376.7733,377.1013,376.4951,376.833,19672.0
2025-05-19 12:00:00,379.27,380.04,379.22,380.04,25845.0,376.9224,377.6876,376.8727,377.6876,25845.0
2025-05-19 12:10:00,380.05,380.34,379.16,379.16,40842.0,377.6976,377.9858,376.8131,376.8131,40842.0
2025-05-19 12:20:00,379.19,380.05,379.13,380.02,33435.0,376.8429,377.6976,376.7833,377.6678,33435.0
2025-05-19 12:30:00,380.08,380.46,380.0,380.24,36503.0,377.7274,378.105,377.6479,377.8864,36503.0
2025-05-19 12:40:00,380.24,380.24,379.67,380.13,23884.0,377.8864,377.8864,377.3199,377.7771,23884.0
2025-05-19 12:50:00,380.13,380.81,380.13,380.39,23212.0,377.7771,378.4529,377.7771,378.0355,23212.0
2025-05-19 13:00:00,380.35,381.16,379.64,381.05,54507.0,377.9957,378.8007,377.2901,378.6914,54507.0
2025-05-19 13:10:00,381.05,381.15,380.45,380.63,19015.0,378.6914,378.7908,378.0951,378.274,19015.0
2025-05-19 13:20:00,380.58,380.8,380.28,380.54,38490.0,378.2243,378.4429,377.9261,378.1845,38490.0
2025-05-19 13:30:00,380.48,380.69,380.22,380.32,20449.0,378.1249,378.3336,377.8665,377.9659,20449.0
2025-05-19 13:40:00,380.33,380.51,379.76,379.93,48945.0,377.9758,378.1547,377.4094,377.5783,48945.0
2025-05-19 13:50:00,379.88,380.01,379.69,379.87,34853.0,377.5286,377.6578,377.3398,377.5187,34853.0
2025-05-19 14:00:00,379.79,380.0,379.47,379.62,43516.0,377.4392,377.6479,377.1212,377.2702,43516.0
2025-05-19 14:10:00,379.61,379.82,379.35,379.43,24591.0,377.2603,377.469,377.0019,377.0814,24591.0
2025-05-19 14:20:00,379.48,379.54,379.23,379.34,27505.0,377.1311,377.1907,376.8826,376.992,27505.0
2025-05-19 14:30:00,379.43,379.64,379.36,379.63,14729.0,377.0814,377.2901,377.0118,377.2802,14729.0
2025-05-19 14:40:00,379.61,379.73,379.28,379.45,17510.0,377.2603,377.3796,376.9323,377.1013,17510.0
2025-05-19 14:50:00,379.5,379.51,378.82,379.04,35220.0,377.151,377.1609,376.4752,376.6938,35220.0
2025-05-19 15:00:00,379.06,379.27,378.91,379.12,53824.0,376.7137,376.9224,376.5646,376.7733,53824.0
2025-05-19 15:10:00,379.07,379.21,378.83,378.9,41305.0,376.7236,376.8628,376.4851,376.5547,41305.0
2025-05-19 15:20:00,378.96,379.32,378.76,379.06,58207.0,376.6143,376.9721,376.4156,376.7137,58207.0
2025-05-19 15:30:00,379.13,379.65,379.07,379.62,40258.0,376.7833,377.3,376.7236,377.2702,40258.0
2025-05-19 15:40:00,379.62,379.62,379.2,379.3,57550.0,377.2702,377.2702,376.8528,376.9522,57550.0
2025-05-19 15:50:00,379.38,379.84,378.89,379.19,216247.0,377.0317,377.4889,376.5448,376.8429,216247.0
2025-05-20 09:30:00,386.37,389.75,382.49,383.55,401223.0,383.9785,387.3375,380.1225,381.1759,401223.0
2025-05-20 09:40:00,383.64,383.97,381.76,381.76,179274.0,381.2654,381.5933,379.397,379.397,179274.0
2025-05-20 09:50:00,381.84,382.47,380.73,382.24,188022.0,379.4765,380.1026,378.3734,379.874,188022.0
2025-05-20 10:00:00,382.25,387.48,381.84,385.52,287988.0,379.884,385.0816,379.4765,383.1337,287988.0
2025-05-20 10:10:00,385.36,386.16,382.52,382.95,72816.0,382.9747,383.7698,380.1523,380.5796,72816.0
2025-05-20 10:20:00,382.88,383.64,381.02,381.5,63253.0,380.5101,381.2654,378.6616,379.1386,63253.0
2025-05-20 10:30:00,381.05,382.04,380.6,380.79,79645.0,378.6914,379.6753,378.2442,378.433,79645.0
2025-05-20 10:40:00,380.84,381.28,380.08,380.28,89209.0,378.4827,378.92,377.7274,377.9261,89209.0
2025-05-20 10:50:00,380.44,380.62,378.79,379.13,71493.0,378.0852,378.264,376.4454,376.7833,71493.0
2025-05-20 11:00:00,378.91,380.65,378.26,380.4,75634.0,376.5646,378.2939,375.9187,378.0454,75634.0
2025-05-20 11:10:00,380.34,381.33,379.76,379.91,98253.0,377.9858,378.9696,377.4094,377.5584,98253.0
2025-05-20 11:20:00,379.88,380.73,379.23,379.62,63812.0,377.5286,378.3734,376.8826,377.2702,63812.0
2025-05-20 11:30:00,379.74,380.65,379.39,380.25,27692.0,377.3895,378.2939,377.0417,377.8963,27692.0
2025-05-20 11:40:00,380.3,380.65,379.83,379.94,33507.0,377.946,378.2939,377.4789,377.5883,33507.0
2025-05-20 11:50:00,379.95,379.96,379.25,379.49,35368.0,377.5982,377.6081,376.9025,377.141,35368.0
2025-05-20 12:00:00,379.63,379.82,378.43,378.54,53330.0,377.2802,377.469,376.0876,376.1969,53330.0
2025-05-20 12:10:00,378.54,378.54,377.46,377.65,86111.0,376.1969,376.1969,375.1236,375.3124,86111.0
2025-05-20 12:20:00,377.7,378.04,377.18,377.18,49722.0,375.3621,375.7,374.8453,374.8453,49722.0
2025-05-20 12:30:00,377.3,377.4,376.69,376.91,60963.0,374.9646,375.064,374.3584,374.577,60963.0
2025-05-20 12:40:00,376.89,377.17,376.0,377.05,83073.0,374.5571,374.8354,373.6726,374.7161,83073.0
2025-05-20 12:50:00,377.06,378.5,376.96,378.31,95787.0,374.7261,376.1572,374.6267,375.9683,95787.0
2025-05-20 13:00:00,378.28,378.94,377.32,377.46,48755.0,375.9385,376.5944,374.9845,375.1236,48755.0
2025-05-20 13:10:00,377.51,377.84,377.03,377.72,38256.0,375.1733,375.5013,374.6963,375.382,38256.0
2025-05-20 13:20:00,377.69,377.91,377.25,377.77,14461.0,375.3522,375.5708,374.9149,375.4317,14461.0
2025-05-20 13:30:00,377.89,378.0,376.65,376.84,63494.0,375.5509,375.6603,374.3186,374.5074,63494.0
2025-05-20 13:40:00,377.06,377.11,376.4,376.99,48323.0,374.7261,374.7758,374.0702,374.6565,48323.0
2025-05-20 13:50:00,376.93,377.1,376.26,376.64,30593.0,374.5969,374.7658,373.931,374.3087,30593.0
2025-05-20 14:00:00,376.7,377.0,376.27,376.76,27924.0,374.3683,374.6665,373.941,374.4279,27924.0
2025-05-20 14:10:00,376.74,376.86,375.33,375.37,56909.0,374.4081,374.5273,373.0068,373.0465,56909.0
2025-05-20 14:20:00,375.46,375.86,374.45,374.76,82102.0,373.136,373.5335,372.1322,372.4403,82102.0
2025-05-20 14:30:00,374.74,375.27,374.05,375.06,99721.0,372.4204,372.9472,371.7347,372.7385,99721.0
2025-05-20 14:40:00,375.27,376.14,374.59,375.81,42922.0,372.9472,373.8118,372.2714,373.4838,42922.0
2025-05-20 14:50:00,376.0,376.45,375.08,375.25,41299.0,373.6726,374.1199,372.7583,372.9273,41299.0
2025-05-20 15:00:00,375.31,375.38,374.79,375.17,47094.0,372.9869,373.0565,372.4701,372.8478,47094.0
2025-05-20 15:10:00,375.16,376.03,375.12,375.58,57706.0,372.8378,373.7025,372.7981,373.2552,57706.0
2025-05-20 15:20:00,375.66,376.49,375.41,376.21,62766.0,373.3347,374.1596,373.0863,373.8813,62766.0
2025-05-20 15:30:00,376.18,376.5,375.78,376.28,57213.0,373.8515,374.1695,373.454,373.9509,57213.0
2025-05-20 15:40:00,376.3,376.74,376.0,376.0,60296.0,373.9708,374.4081,373.6726,373.6726,60296.0
2025-05-20 15:50:00,375.88,377.34,375.75,377.3,244333.0,373.5534,375.0043,373.4242,374.9646,244333.0
2025-05-21 09:30:00,377.98,378.33,373.32,374.1,171725.0,375.6404,375.9882,371.0092,371.7844,171725.0
2025-05-21 09:40:00,373.93,375.5,372.98,375.36,108694.0,371.6155,373.1757,370.6713,373.0366,108694.0
2025-05-21 09:50:00,375.26,376.96,374.74,374.78,64008.0,372.9372,374.6267,372.4204,372.4602,64008.0
2025-05-21 10:00:00,374.75,377.41,374.75,377.38,82088.0,372.4304,375.0739,372.4304,375.0441,82088.0
2025-05-21 10:10:00,377.38,377.38,375.35,375.45,39791.0,375.0441,375.0441,373.0267,373.126,39791.0
2025-05-21 10:20:00,375.6,375.93,374.32,374.38,27821.0,373.2751,373.6031,372.003,372.0627,27821.0
2025-05-21 10:30:00,374.32,374.64,373.47,374.34,60692.0,372.003,372.3211,371.1583,372.0229,60692.0
2025-05-21 10:40:00,374.33,375.08,374.16,374.93,15836.0,372.013,372.7583,371.844,372.6093,15836.0
2025-05-21 10:50:00,374.76,375.19,374.22,375.19,24771.0,372.4403,372.8677,371.9037,372.8677,24771.0
2025-05-21 11:00:00,375.43,375.57,374.83,375.56,20973.0,373.1062,373.2453,372.5099,373.2354,20973.0
2025-05-21 11:10:00,375.33,375.6,374.18,374.3,24815.0,373.0068,373.2751,371.8639,371.9832,24815.0
2025-05-21 11:20:00,374.31,374.88,374.1,374.31,19437.0,371.9931,372.5596,371.7844,371.9931,19437.0
2025-05-21 11:30:00,374.36,374.58,373.91,374.35,19473.0,372.0428,372.2614,371.5956,372.0329,19473.0
2025-05-21 11:40:00,374.3,374.45,373.68,373.98,29602.0,371.9832,372.1322,371.367,371.6651,29602.0
2025-05-21 11:50:00,374.12,374.42,373.5,373.69,18451.0,371.8043,372.1024,371.1881,371.3769,18451.0
2025-05-21 12:00:00,373.64,373.78,373.05,373.7,17015.0,371.3272,371.4664,370.7409,371.3869,17015.0
2025-05-21 12:10:00,373.79,373.96,373.46,373.46,18507.0,371.4763,371.6453,371.1484,371.1484,18507.0
2025-05-21 12:20:00,373.73,373.89,373.1,373.32,21275.0,371.4167,371.5757,370.7906,371.0092,21275.0
2025-05-21 12:30:00,373.31,374.14,373.3,374.04,20376.0,370.9993,371.8242,370.9894,371.7248,20376.0
2025-05-21 12:40:00,374.06,374.36,373.83,374.28,13831.0,371.7446,372.0428,371.5161,371.9633,13831.0
2025-05-21 12:50:00,374.29,374.4,373.08,373.13,22087.0,371.9732,372.0825,370.7707,370.8204,22087.0
2025-05-21 13:00:00,373.04,373.18,372.27,372.37,89657.0,370.731,370.8701,369.9657,370.0651,89657.0
2025-05-21 13:10:00,372.27,372.33,370.53,370.96,55513.0,369.9657,370.0254,368.2365,368.6638,55513.0
2025-05-21 13:20:00,371.01,371.02,368.84,368.88,56536.0,368.7135,368.7235,366.557,366.5967,56536.0
2025-05-21 13:30:00,368.85,370.94,368.59,370.93,29380.0,366.5669,368.644,366.3085,368.634,29380.0
2025-05-21 13:40:00,370.79,370.95,369.86,370.15,30571.0,368.4949,368.6539,367.5706,367.8589,30571.0
2025-05-21 13:50:00,370.06,370.48,369.7,369.93,23309.0,367.7694,368.1868,367.4116,367.6402,23309.0
2025-05-21 14:00:00,370.06,370.84,369.48,370.69,48695.0,367.7694,368.5446,367.193,368.3955,48695.0
2025-05-21 14:10:00,370.69,370.69,369.82,370.32,39579.0,368.3955,368.3955,367.5309,368.0278,39579.0
2025-05-21 14:20:00,370.29,370.29,369.72,369.79,33900.0,367.998,367.998,367.4315,367.5011,33900.0
2025-05-21 14:30:00,369.82,370.68,369.67,370.3,33865.0,367.5309,368.3856,367.3818,368.0079,33865.0
2025-05-21 14:40:00,370.36,370.45,369.59,369.68,52447.0,368.0676,368.157,367.3023,367.3918,52447.0
2025-05-21 14:50:00,369.67,369.8,369.26,369.48,23605.0,367.3818,367.511,366.9744,367.193,23605.0
2025-05-21 15:00:00,369.56,370.0,369.11,369.2,30104.0,367.2725,367.7098,366.8253,366.9147,30104.0
2025-05-21 15:10:00,369.19,369.87,368.93,369.58,48486.0,366.9048,367.5806,366.6464,367.2924,48486.0
2025-05-21 15:20:00,369.61,369.83,369.22,369.82,18280.0,367.3222,367.5408,366.9346,367.5309,18280.0
2025-05-21 15:30:00,369.81,370.62,369.69,370.61,34866.0,367.521,368.3259,367.4017,368.316,34866.0
2025-05-21 15:40:00,370.61,370.82,370.36,370.45,36692.0,368.316,368.5247,368.0676,368.157,36692.0
2025-05-21 15:50:00,370.53,370.99,370.33,370.77,181889.0,368.2365,368.6937,368.0377,368.475,181889.0
2025-05-22 09:30:00,368.01,369.23,366.19,366.58,129231.0,365.7321,366.9445,363.9234,364.3109,129231.0
2025-05-22 09:40:00,366.62,367.58,365.37,365.84,47028.0,364.3507,365.3048,363.1084,363.5755,47028.0
2025-05-22 09:50:00,365.92,367.52,365.79,367.52,42331.0,363.655,365.2451,363.5258,365.2451,42331.0
2025-05-22 10:00:00,367.52,368.23,366.77,368.12,32919.0,365.2451,365.9507,364.4998,365.8414,32919.0
2025-05-22 10:10:00,368.01,368.01,366.44,366.92,26694.0,365.7321,365.7321,364.1718,364.6488,26694.0
2025-05-22 10:20:00,366.68,366.71,365.8,365.94,24644.0,364.4103,364.4401,363.5358,363.6749,24644.0
2025-05-22 10:30:00,366.1,366.37,364.77,364.81,38687.0,363.8339,364.1022,362.5122,362.5519,38687.0
2025-05-22 10:40:00,364.84,365.56,364.57,365.43,24158.0,362.5817,363.2973,362.3134,363.1681,24158.0
2025-05-22 10:50:00,365.62,366.1,365.16,365.98,37470.0,363.3569,363.8339,362.8997,363.7147,37470.0
2025-05-22 11:00:00,366.02,366.91,365.94,366.77,12253.0,363.7544,364.6389,363.6749,364.4998,12253.0
2025-05-22 11:10:00,366.84,366.93,365.63,365.87,17548.0,364.5693,364.6588,363.3668,363.6053,17548.0
2025-05-22 11:20:00,365.96,366.66,365.86,366.21,18130.0,363.6948,364.3905,363.5954,363.9432,18130.0
2025-05-22 11:30:00,366.1,367.46,366.09,367.21,20068.0,363.8339,365.1855,363.824,364.937,20068.0
2025-05-22 11:40:00,367.31,367.47,367.06,367.13,26154.0,365.0364,365.1954,364.788,364.8575,26154.0
2025-05-22 11:50:00,367.06,367.24,366.75,367.21,18900.0,364.788,364.9669,364.4799,364.937,18900.0
2025-05-22 12:00:00,367.24,367.34,366.78,367.07,8889.0,364.9669,365.0662,364.5097,364.7979,8889.0
2025-05-22 12:10:00,367.04,367.4,366.86,367.0,9566.0,364.7681,365.1259,364.5892,364.7283,9566.0
2025-05-22 12:20:00,366.84,367.05,366.54,366.66,10158.0,364.5693,364.778,364.2712,364.3905,10158.0
2025-05-22 12:30:00,366.66,366.71,366.27,366.61,10033.0,364.3905,364.4401,364.0029,364.3408,10033.0
2025-05-22 12:40:00,366.61,367.18,366.52,366.53,46575.0,364.3408,364.9072,364.2513,364.2613,46575.0
2025-05-22 12:50:00,366.57,366.78,366.29,366.57,15012.0,364.301,364.5097,364.0227,364.301,15012.0
2025-05-22 13:00:00,366.71,366.77,366.06,366.27,18336.0,364.4401,364.4998,363.7942,364.0029,18336.0
2025-05-22 13:10:00,366.3,366.98,366.21,366.78,22385.0,364.0327,364.7085,363.9432,364.5097,22385.0
2025-05-22 13:20:00,366.8,367.31,366.67,367.07,27532.0,364.5296,365.0364,364.4004,364.7979,27532.0
2025-05-22 13:30:00,367.06,367.54,366.83,367.27,12040.0,364.788,365.265,364.5594,364.9967,12040.0
2025-05-22 13:40:00,367.29,367.68,367.27,367.5,9043.0,365.0166,365.4041,364.9967,365.2253,9043.0
2025-05-22 13:50:00,367.49,367.67,367.14,367.37,15483.0,365.2153,365.3942,364.8675,365.0961,15483.0
2025-05-22 14:00:00,367.34,367.59,367.03,367.33,13852.0,365.0662,365.3147,364.7582,365.0563,13852.0
2025-05-22 14:10:00,367.33,367.82,367.0,367.74,30747.0,365.0563,365.5433,364.7283,365.4638,30747.0
2025-05-22 14:20:00,367.83,367.84,367.51,367.61,14595.0,365.5532,365.5631,365.2352,365.3346,14595.0
2025-05-22 14:30:00,367.68,367.9,367.48,367.49,16555.0,365.4041,365.6228,365.2054,365.2153,16555.0
2025-05-22 14:40:00,367.48,367.56,367.23,367.4,12579.0,365.2054,365.2849,364.9569,365.1259,12579.0
2025-05-22 14:50:00,367.48,367.9,367.47,367.7,17749.0,365.2054,365.6228,365.1954,365.424,17749.0
2025-05-22 15:00:00,367.79,367.89,367.2,367.21,17397.0,365.5135,365.6128,364.9271,364.937,17397.0
2025-05-22 15:10:00,367.18,367.54,367.08,367.35,22856.0,364.9072,365.265,364.8079,365.0762,22856.0
2025-05-22 15:20:00,367.45,368.59,367.37,368.48,35123.0,365.1756,366.3085,365.0961,366.1992,35123.0
2025-05-22 15:30:00,368.53,368.56,368.06,368.22,23869.0,366.2489,366.2787,365.7818,365.9408,23869.0
2025-05-22 15:40:00,368.21,368.32,367.42,367.8,31276.0,365.9309,366.0402,365.1457,365.5234,31276.0
2025-05-22 15:50:00,367.88,367.91,365.84,366.14,187100.0,365.6029,365.6327,363.5755,363.8737,187100.0
2025-05-23 09:30:00,362.38,363.15,361.54,361.99,68257.0,360.1369,360.9022,359.3021,359.7494,68257.0
2025-05-23 09:40:00,362.1,363.17,361.7,362.77,40720.0,359.8587,360.9221,359.4612,360.5245,40720.0
2025-05-23 09:50:00,362.81,363.4,362.7,362.96,20041.0,360.5643,361.1506,360.455,360.7134,20041.0
2025-05-23 10:00:00,363.04,364.72,362.95,363.75,30300.0,360.7929,362.4625,360.7034,361.4985,30300.0
2025-05-23 10:10:00,363.74,364.12,362.71,362.8,14237.0,361.4885,361.8662,360.4649,360.5543,14237.0
2025-05-23 10:20:00,362.77,363.3,362.37,362.82,13022.0,360.5245,361.0513,360.127,360.5742,13022.0
2025-05-23 10:30:00,362.85,363.28,362.68,363.04,12548.0,360.604,361.0314,360.4351,360.7929,12548.0
2025-05-23 10:40:00,362.92,363.09,361.88,361.88,49841.0,360.6736,360.8426,359.64,359.64,49841.0
2025-05-23 10:50:00,361.86,361.94,361.15,361.49,60927.0,359.6202,359.6997,358.9146,359.2525,60927.0
2025-05-23 11:00:00,361.48,362.82,361.48,362.72,19351.0,359.2425,360.5742,359.2425,360.4748,19351.0
2025-05-23 11:10:00,362.89,363.08,362.14,363.08,31837.0,360.6438,360.8326,359.8984,360.8326,31837.0
2025-05-23 11:20:00,363.05,363.53,362.81,363.11,24638.0,360.8028,361.2798,360.5643,360.8624,24638.0
2025-05-23 11:30:00,363.24,363.93,363.09,363.5,18150.0,360.9916,361.6774,360.8426,361.25,18150.0
2025-05-23 11:40:00,363.56,363.56,363.02,363.07,5599.0,361.3096,361.3096,360.773,360.8227,5599.0
2025-05-23 11:50:00,363.0,363.06,362.04,362.28,18654.0,360.7531,360.8127,359.7991,360.0376,18654.0
2025-05-23 12:00:00,362.34,362.78,362.17,362.36,20748.0,360.0972,360.5345,359.9282,360.1171,20748.0
2025-05-23 12:10:00,362.36,362.98,362.28,362.56,21653.0,360.1171,360.7332,360.0376,360.3158,21653.0
2025-05-23 12:20:00,362.58,363.23,362.58,362.75,9176.0,360.3357,360.9817,360.3357,360.5047,9176.0
2025-05-23 12:30:00,362.76,363.07,362.36,363.0,15010.0,360.5146,360.8227,360.1171,360.7531,15010.0
2025-05-23 12:40:00,363.0,363.27,362.84,363.23,9409.0,360.7531,361.0214,360.5941,360.9817,9409.0
2025-05-23 12:50:00,363.17,363.32,362.75,362.77,20121.0,360.9221,361.0711,360.5047,360.5245,20121.0
2025-05-23 13:00:00,363.03,363.3,362.8,363.0,15089.0,360.7829,361.0513,360.5543,360.7531,15089.0
2025-05-23 13:10:00,362.98,363.81,362.9,363.8,14259.0,360.7332,361.5581,360.6537,361.5482,14259.0
2025-05-23 13:20:00,363.8,364.1,363.65,363.98,8805.0,361.5482,361.8463,361.3991,361.727,8805.0
2025-05-23 13:30:00,363.92,363.92,363.26,363.52,14172.0,361.6674,361.6674,361.0115,361.2699,14172.0
2025-05-23 13:40:00,363.52,363.65,363.16,363.55,5984.0,361.2699,361.3991,360.9121,361.2997,5984.0
2025-05-23 13:50:00,363.63,364.04,363.34,363.35,7145.0,361.3792,361.7867,361.091,361.1009,7145.0
2025-05-23 14:00:00,363.34,363.89,363.34,363.74,9520.0,361.091,361.6376,361.091,361.4885,9520.0
2025-05-23 14:10:00,363.7,364.27,363.6,363.6,10823.0,361.4488,362.0152,361.3494,361.3494,10823.0
2025-05-23 14:20:00,363.56,363.72,363.1,363.38,11078.0,361.3096,361.4687,360.8525,361.1308,11078.0
2025-05-23 14:30:00,363.32,363.91,363.32,363.73,11761.0,361.0711,361.6575,361.0711,361.4786,11761.0
2025-05-23 14:40:00,363.68,363.94,363.54,363.85,9365.0,361.4289,361.6873,361.2898,361.5978,9365.0
2025-05-23 14:50:00,364.03,364.03,363.61,363.61,3431.0,361.7767,361.7767,361.3593,361.3593,3431.0
2025-05-23 15:00:00,363.6,363.9,363.48,363.85,13275.0,361.3494,361.6475,361.2301,361.5978,13275.0
2025-05-23 15:10:00,363.89,364.18,363.45,363.74,13539.0,361.6376,361.9258,361.2003,361.4885,13539.0
2025-05-23 15:20:00,363.65,363.69,363.38,363.62,12534.0,361.3991,361.4388,361.1308,361.3693,12534.0
2025-05-23 15:30:00,363.64,364.1,363.64,364.09,26846.0,361.3891,361.8463,361.3891,361.8364,26846.0
2025-05-23 15:40:00,364.0,364.28,363.4,363.43,22552.0,361.7469,362.0252,361.1506,361.1804,22552.0
2025-05-23 15:50:00,363.39,363.85,362.3,362.88,124811.0,361.1407,361.5978,360.0574,360.6339,124811.0
2025-05-27 09:30:00,365.89,367.08,365.16,365.33,130603.0,363.6252,364.8079,362.8997,363.0687,130603.0
2025-05-27 09:40:00,365.5,366.06,365.17,365.56,66645.0,363.2376,363.7942,362.9097,363.2973,66645.0
2025-05-27 09:50:00,365.54,366.66,365.41,366.18,63519.0,363.2774,364.3905,363.1482,363.9134,63519.0
2025-05-27 10:00:00,366.3,366.64,365.82,365.89,35842.0,364.0327,364.3706,363.5557,363.6252,35842.0
2025-05-27 10:10:00,365.68,366.71,365.22,366.71,37059.0,363.4165,364.4401,362.9594,364.4401,37059.0
2025-05-27 10:20:00,366.74,367.15,366.53,366.75,27303.0,364.47,364.8774,364.2613,364.4799,27303.0
2025-05-27 10:30:00,366.82,368.01,366.61,368.0,34107.0,364.5495,365.7321,364.3408,365.7222,34107.0
2025-05-27 10:40:00,368.07,368.39,367.78,368.23,36036.0,365.7917,366.1097,365.5035,365.9507,36036.0
2025-05-27 10:50:00,368.05,368.69,368.05,368.63,20370.0,365.7718,366.4079,365.7718,366.3483,20370.0
2025-05-27 11:00:00,368.75,368.8,368.27,368.5,23174.0,366.4675,366.5172,365.9905,366.2191,23174.0
2025-05-27 11:10:00,368.41,368.85,368.38,368.65,30937.0,366.1296,366.5669,366.0998,366.3681,30937.0
2025-05-27 11:20:00,368.68,369.85,368.45,369.65,27230.0,366.398,367.5607,366.1694,367.3619,27230.0
2025-05-27 11:30:00,369.56,370.26,369.47,370.04,27532.0,367.2725,367.9682,367.1831,367.7495,27532.0
2025-05-27 11:40:00,370.04,370.29,369.63,369.71,14978.0,367.7495,367.998,367.3421,367.4216,14978.0
2025-05-27 11:50:00,369.71,370.0,369.44,369.68,17127.0,367.4216,367.7098,367.1532,367.3918,17127.0
2025-05-27 12:00:00,369.75,370.42,369.67,370.39,17813.0,367.4613,368.1272,367.3818,368.0974,17813.0
2025-05-27 12:10:00,370.36,370.55,370.09,370.1,31132.0,368.0676,368.2564,367.7992,367.8092,31132.0
2025-05-27 12:20:00,370.18,370.36,369.19,369.65,26132.0,367.8887,368.0676,366.9048,367.3619,26132.0
2025-05-27 12:30:00,369.71,370.08,369.51,370.0,80386.0,367.4216,367.7893,367.2228,367.7098,80386.0
2025-05-27 12:40:00,370.08,370.52,369.7,369.87,30032.0,367.7893,368.2266,367.4116,367.5806,30032.0
2025-05-27 12:50:00,369.89,370.12,369.57,369.6,13130.0,367.6005,367.829,367.2824,367.3123,13130.0
2025-05-27 13:00:00,369.62,369.96,369.37,369.43,16717.0,367.3321,367.67,367.0837,367.1433,16717.0
2025-05-27 13:10:00,369.36,369.36,368.73,369.13,11726.0,367.0737,367.0737,366.4476,366.8452,11726.0
2025-05-27 13:20:00,369.16,369.71,369.12,369.71,15028.0,366.875,367.4216,366.8352,367.4216,15028.0
2025-05-27 13:30:00,369.72,369.92,368.92,369.02,67080.0,367.4315,367.6303,366.6365,366.7358,67080.0
2025-05-27 13:40:00,369.02,369.51,369.0,369.44,16744.0,366.7358,367.2228,366.716,367.1532,16744.0
2025-05-27 13:50:00,369.56,370.01,369.54,369.83,16778.0,367.2725,367.7197,367.2526,367.5408,16778.0
2025-05-27 14:00:00,369.87,370.21,369.8,370.11,16816.0,367.5806,367.9185,367.511,367.8191,16816.0
2025-05-27 14:10:00,370.11,370.36,369.84,370.2,13076.0,367.8191,368.0676,367.5508,367.9085,13076.0
2025-05-27 14:20:00,370.1,370.21,369.95,370.08,14201.0,367.8092,367.9185,367.6601,367.7893,14201.0
2025-05-27 14:30:00,370.07,370.23,369.95,370.02,16551.0,367.7793,367.9384,367.6601,367.7297,16551.0
2025-05-27 14:40:00,370.17,370.2,369.76,369.94,17157.0,367.8787,367.9085,367.4713,367.6502,17157.0
2025-05-27 14:50:00,369.94,370.01,369.44,369.45,30582.0,367.6502,367.7197,367.1532,367.1632,30582.0
2025-05-27 15:00:00,369.52,370.22,369.34,369.88,20104.0,367.2328,367.9284,367.0539,367.5905,20104.0
2025-05-27 15:10:00,369.96,370.16,369.63,370.05,18472.0,367.67,367.8688,367.3421,367.7595,18472.0
2025-05-27 15:20:00,370.03,370.27,369.85,369.86,24467.0,367.7396,367.9781,367.5607,367.5706,24467.0
2025-05-27 15:30:00,369.78,370.48,369.78,370.33,34527.0,367.4911,368.1868,367.4911,368.0377,34527.0
2025-05-27 15:40:00,370.31,370.39,369.8,369.97,27711.0,368.0179,368.0974,367.511,367.68,27711.0
2025-05-27 15:50:00,369.9,370.42,369.66,370.27,170865.0,367.6104,368.1272,367.3719,367.9781,170865.0
2025-05-28 09:30:00,368.82,370.88,368.09,370.82,71547.0,366.5371,368.5843,365.8116,368.5247,71547.0
2025-05-28 09:40:00,370.71,371.15,370.25,370.74,36068.0,368.4154,368.8527,367.9582,368.4452,36068.0
2025-05-28 09:50:00,370.66,370.85,369.74,370.37,30252.0,368.3657,368.5545,367.4514,368.0775,30252.0
2025-05-28 10:00:00,370.43,370.77,370.1,370.5,18163.0,368.1371,368.475,367.8092,368.2067,18163.0
2025-05-28 10:10:00,370.54,370.63,369.5,369.93,15161.0,368.2464,368.3359,367.2129,367.6402,15161.0
2025-05-28 10:20:00,369.98,370.47,369.84,370.03,11184.0,367.6899,368.1769,367.5508,367.7396,11184.0
2025-05-28 10:30:00,369.95,370.04,368.72,368.82,14292.0,367.6601,367.7495,366.4377,366.5371,14292.0
2025-05-28 10:40:00,368.99,369.41,368.91,369.26,13852.0,366.706,367.1234,366.6265,366.9744,13852.0
2025-05-28 10:50:00,369.25,369.46,369.03,369.33,16756.0,366.9644,367.1731,366.7458,367.0439,16756.0
2025-05-28 11:00:00,369.34,369.91,369.29,369.37,13356.0,367.0539,367.6203,367.0042,367.0837,13356.0
2025-05-28 11:10:00,369.34,369.4,368.9,369.36,12797.0,367.0539,367.1135,366.6166,367.0737,12797.0
2025-05-28 11:20:00,369.28,369.37,368.7,368.9,15436.0,366.9942,367.0837,366.4178,366.6166,15436.0
2025-05-28 11:30:00,368.89,368.99,368.56,368.98,18977.0,366.6067,366.706,366.2787,366.6961,18977.0
2025-05-28 11:40:00,368.92,369.01,368.25,368.64,17364.0,366.6365,366.7259,365.9706,366.3582,17364.0
2025-05-28 11:50:00,368.64,368.77,368.32,368.33,11938.0,366.3582,366.4874,366.0402,366.0501,11938.0
2025-05-28 12:00:00,368.38,369.04,368.37,368.9,11062.0,366.0998,366.7557,366.0899,366.6166,11062.0
2025-05-28 12:10:00,368.76,369.19,368.73,369.19,10641.0,366.4775,366.9048,366.4476,366.9048,10641.0
2025-05-28 12:20:00,369.16,369.16,368.7,369.0,12591.0,366.875,366.875,366.4178,366.716,12591.0
2025-05-28 12:30:00,369.0,369.35,368.85,369.35,9571.0,366.716,367.0638,366.5669,367.0638,9571.0
2025-05-28 12:40:00,369.34,369.6,369.18,369.49,19759.0,367.0539,367.3123,366.8949,367.2029,19759.0
2025-05-28 12:50:00,369.49,369.69,369.27,369.58,15158.0,367.2029,367.4017,366.9843,367.2924,15158.0
2025-05-28 13:00:00,369.62,369.89,369.45,369.84,22219.0,367.3321,367.6005,367.1632,367.5508,22219.0
2025-05-28 13:10:00,369.87,369.97,369.51,369.75,14523.0,367.5806,367.68,367.2228,367.4613,14523.0
2025-05-28 13:20:00,369.75,369.77,369.09,369.16,9120.0,367.4613,367.4812,366.8054,366.875,9120.0
2025-05-28 13:30:00,369.1,369.24,368.66,368.83,10708.0,366.8154,366.9545,366.3781,366.547,10708.0
2025-05-28 13:40:00,368.75,368.79,368.62,368.67,9854.0,366.4675,366.5073,366.3383,366.388,9854.0
2025-05-28 13:50:00,368.6,368.84,368.48,368.54,19432.0,366.3184,366.557,366.1992,366.2588,19432.0
2025-05-28 14:00:00,368.54,369.14,368.54,368.85,37323.0,366.2588,366.8551,366.2588,366.5669,37323.0
2025-05-28 14:10:00,368.96,369.31,368.96,369.19,14132.0,366.6762,367.0241,366.6762,366.9048,14132.0
2025-05-28 14:20:00,369.1,369.31,368.91,369.25,16212.0,366.8154,367.0241,366.6265,366.9644,16212.0
2025-05-28 14:30:00,369.31,369.38,368.91,368.97,16946.0,367.0241,367.0936,366.6265,366.6862,16946.0
2025-05-28 14:40:00,368.91,369.04,368.67,368.77,16141.0,366.6265,366.7557,366.388,366.4874,16141.0
2025-05-28 14:50:00,368.68,368.76,367.66,368.47,32812.0,366.398,366.4775,365.3843,366.1893,32812.0
2025-05-28 15:00:00,368.48,369.09,368.4,369.0,19142.0,366.1992,366.8054,366.1197,366.716,19142.0
2025-05-28 15:10:00,369.04,369.26,368.58,368.73,31544.0,366.7557,366.9744,366.2986,366.4476,31544.0
2025-05-28 15:20:00,368.77,368.87,368.19,368.33,23421.0,366.4874,366.5868,365.911,366.0501,23421.0
2025-05-28 15:30:00,368.31,368.55,368.1,368.14,33488.0,366.0302,366.2688,365.8215,365.8613,33488.0
2025-05-28 15:40:00,368.15,368.55,368.01,368.48,37392.0,365.8712,366.2688,365.7321,366.1992,37392.0
2025-05-28 15:50:00,368.45,368.45,367.43,368.09,123475.0,366.1694,366.1694,365.1557,365.8116,123475.0
2025-05-29 09:30:00,370.0,370.31,368.81,369.86,70385.0,367.7098,368.0179,366.5271,367.5706,70385.0
2025-05-29 09:40:00,369.86,370.24,368.5,369.18,31118.0,367.5706,367.9483,366.2191,366.8949,31118.0
2025-05-29 09:50:00,369.0,370.35,368.87,369.75,25675.0,366.716,368.0576,366.5868,367.4613,25675.0
2025-05-29 10:00:00,369.73,369.82,368.48,368.53,17240.0,367.4415,367.5309,366.1992,366.2489,17240.0
2025-05-29 10:10:00,368.58,368.87,367.95,368.03,24302.0,366.2986,366.5868,365.6725,365.752,24302.0
2025-05-29 10:20:00,367.85,368.46,367.6,367.97,11437.0,365.5731,366.1793,365.3246,365.6923,11437.0
2025-05-29 10:30:00,367.98,368.46,367.36,367.65,10842.0,365.7023,366.1793,365.0861,365.3743,10842.0
2025-05-29 10:40:00,367.72,368.01,367.33,367.5,13624.0,365.4439,365.7321,365.0563,365.2253,13624.0
2025-05-29 10:50:00,367.49,368.33,367.27,368.21,15988.0,365.2153,366.0501,364.9967,365.9309,15988.0
2025-05-29 11:00:00,368.27,368.39,367.19,367.22,11554.0,365.9905,366.1097,364.9172,364.947,11554.0
2025-05-29 11:10:00,367.23,367.6,367.0,367.0,18599.0,364.9569,365.3246,364.7283,364.7283,18599.0
2025-05-29 11:20:00,366.94,367.78,366.87,367.52,18292.0,364.6687,365.5035,364.5992,365.2451,18292.0
2025-05-29 11:30:00,367.43,367.46,366.26,366.41,13371.0,365.1557,365.1855,363.9929,364.142,13371.0
2025-05-29 11:40:00,366.3,366.63,365.93,365.93,12723.0,364.0327,364.3606,363.665,363.665,12723.0
2025-05-29 11:50:00,366.06,366.45,364.48,364.69,25631.0,363.7942,364.1818,362.2239,362.4326,25631.0
2025-05-29 12:00:00,364.69,365.45,364.06,365.45,10106.0,362.4326,363.1879,361.8065,363.1879,10106.0
2025-05-29 12:10:00,365.25,366.54,365.25,366.54,12635.0,362.9892,364.2712,362.9892,364.2712,12635.0
2025-05-29 12:20:00,366.42,366.58,365.83,365.83,9732.0,364.1519,364.3109,363.5656,363.5656,9732.0
2025-05-29 12:30:00,365.94,366.24,365.83,366.22,8557.0,363.6749,363.9731,363.5656,363.9532,8557.0
2025-05-29 12:40:00,366.21,366.46,365.87,365.96,13862.0,363.9432,364.1917,363.6053,363.6948,13862.0
2025-05-29 12:50:00,365.89,366.55,365.69,366.36,11470.0,363.6252,364.2811,363.4265,364.0923,11470.0
2025-05-29 13:00:00,366.28,366.76,366.25,366.31,18609.0,364.0128,364.4898,363.983,364.0426,18609.0
2025-05-29 13:10:00,366.32,366.78,366.15,366.26,13652.0,364.0526,364.5097,363.8836,363.9929,13652.0
2025-05-29 13:20:00,366.29,366.68,366.25,366.49,9020.0,364.0227,364.4103,363.983,364.2215,9020.0
2025-05-29 13:30:00,366.4,366.79,366.25,366.41,10907.0,364.1321,364.5196,363.983,364.142,10907.0
2025-05-29 13:40:00,366.38,366.69,365.94,365.94,10574.0,364.1122,364.4203,363.6749,363.6749,10574.0
2025-05-29 13:50:00,365.97,366.19,365.71,365.78,10761.0,363.7047,363.9234,363.4463,363.5159,10761.0
2025-05-29 14:00:00,365.85,366.27,365.82,365.98,27499.0,363.5855,364.0029,363.5557,363.7147,27499.0
2025-05-29 14:10:00,366.08,366.38,365.84,365.88,26987.0,363.814,364.1122,363.5755,363.6153,26987.0
2025-05-29 14:20:00,365.81,366.41,365.64,366.29,16553.0,363.5457,364.142,363.3768,364.0227,16553.0
2025-05-29 14:30:00,366.34,367.4,366.34,367.39,11689.0,364.0724,365.1259,364.0724,365.1159,11689.0
2025-05-29 14:40:00,367.39,367.59,367.17,367.51,8748.0,365.1159,365.3147,364.8973,365.2352,8748.0
2025-05-29 14:50:00,367.49,367.77,367.37,367.59,11681.0,365.2153,365.4936,365.0961,365.3147,11681.0
2025-05-29 15:00:00,367.48,367.99,367.44,367.59,10019.0,365.2054,365.7122,365.1656,365.3147,10019.0
2025-05-29 15:10:00,367.68,367.74,367.37,367.64,14369.0,365.4041,365.4638,365.0961,365.3644,14369.0
2025-05-29 15:20:00,367.59,368.01,367.5,367.57,18076.0,365.3147,365.7321,365.2253,365.2948,18076.0
2025-05-29 15:30:00,367.58,368.12,367.55,367.88,22680.0,365.3048,365.8414,365.2749,365.6029,22680.0
2025-05-29 15:40:00,367.94,368.32,367.7,368.09,19608.0,365.6625,366.0402,365.424,365.8116,19608.0
2025-05-29 15:50:00,368.21,368.55,367.51,368.24,99148.0,365.9309,366.2688,365.2352,365.9607,99148.0
2025-05-30 09:30:00,367.05,368.4,365.12,367.9,67044.0,364.778,366.1197,362.86,365.6228,67044.0
2025-05-30 09:40:00,368.07,368.75,367.97,368.17,25496.0,365.7917,366.4675,365.6923,365.8911,25496.0
2025-05-30 09:50:00,368.09,368.78,367.89,368.49,20220.0,365.8116,366.4973,365.6128,366.2091,20220.0
2025-05-30 10:00:00,368.49,369.1,368.49,368.72,18572.0,366.2091,366.8154,366.2091,366.4377,18572.0
2025-05-30 10:10:00,368.72,369.47,368.68,369.06,38839.0,366.4377,367.1831,366.398,366.7756,38839.0
2025-05-30 10:20:00,369.07,369.64,368.7,368.83,27331.0,366.7855,367.352,366.4178,366.547,27331.0
2025-05-30 10:30:00,368.74,368.75,368.31,368.34,28728.0,366.4576,366.4675,366.0302,366.0601,28728.0
2025-05-30 10:40:00,368.33,368.37,367.38,367.38,23754.0,366.0501,366.0899,365.106,365.106,23754.0
2025-05-30 10:50:00,367.52,367.76,367.18,367.5,20786.0,365.2451,365.4836,364.9072,365.2253,20786.0
2025-05-30 11:00:00,367.49,367.83,367.49,367.67,18230.0,365.2153,365.5532,365.2153,365.3942,18230.0
2025-05-30 11:10:00,367.67,367.9,367.29,367.43,20589.0,365.3942,365.6228,365.0166,365.1557,20589.0
2025-05-30 11:20:00,367.38,368.01,367.33,367.81,19045.0,365.106,365.7321,365.0563,365.5333,19045.0
2025-05-30 11:30:00,367.81,367.82,366.84,366.92,27470.0,365.5333,365.5433,364.5693,364.6488,27470.0
2025-05-30 11:40:00,366.92,367.23,366.61,367.23,24782.0,364.6488,364.9569,364.3408,364.9569,24782.0
2025-05-30 11:50:00,367.27,367.44,367.09,367.12,19556.0,364.9967,365.1656,364.8178,364.8476,19556.0
2025-05-30 12:00:00,367.06,367.93,366.85,367.85,26356.0,364.788,365.6526,364.5793,365.5731,26356.0
2025-05-30 12:10:00,367.97,368.18,367.61,367.83,13337.0,365.6923,365.901,365.3346,365.5532,13337.0
2025-05-30 12:20:00,367.8,368.02,366.8,367.02,16334.0,365.5234,365.742,364.5296,364.7482,16334.0
2025-05-30 12:30:00,366.86,367.08,366.14,367.08,19533.0,364.5892,364.8079,363.8737,364.8079,19533.0
2025-05-30 12:40:00,367.22,367.25,366.37,366.67,11584.0,364.947,364.9768,364.1022,364.4004,11584.0
2025-05-30 12:50:00,366.53,366.94,366.51,366.79,13671.0,364.2613,364.6687,364.2414,364.5196,13671.0
2025-05-30 13:00:00,366.69,367.16,366.66,366.92,34734.0,364.4203,364.8874,364.3905,364.6488,34734.0
2025-05-30 13:10:00,367.01,367.02,366.54,366.85,20234.0,364.7383,364.7482,364.2712,364.5793,20234.0
2025-05-30 13:20:00,366.85,366.89,366.2,366.42,29737.0,364.5793,364.619,363.9333,364.1519,29737.0
2025-05-30 13:30:00,366.36,366.88,366.36,366.66,17953.0,364.0923,364.6091,364.0923,364.3905,17953.0
2025-05-30 13:40:00,366.67,366.95,366.29,366.55,23691.0,364.4004,364.6787,364.0227,364.2811,23691.0
2025-05-30 13:50:00,366.6,367.05,366.49,366.49,11108.0,364.3308,364.778,364.2215,364.2215,11108.0
2025-05-30 14:00:00,366.49,367.47,366.49,367.44,24752.0,364.2215,365.1954,364.2215,365.1656,24752.0
2025-05-30 14:10:00,367.44,367.96,367.25,367.84,27725.0,365.1656,365.6824,364.9768,365.5631,27725.0
2025-05-30 14:20:00,367.85,368.07,367.62,367.86,15494.0,365.5731,365.7917,365.3445,365.583,15494.0
2025-05-30 14:30:00,367.93,367.93,367.5,367.65,20704.0,365.6526,365.6526,365.2253,365.3743,20704.0
2025-05-30 14:40:00,367.7,367.74,367.41,367.74,16990.0,365.424,365.4638,365.1358,365.4638,16990.0
2025-05-30 14:50:00,367.78,367.94,367.68,367.9,14156.0,365.5035,365.6625,365.4041,365.6228,14156.0
2025-05-30 15:00:00,367.85,368.28,367.8,368.08,25513.0,365.5731,366.0004,365.5234,365.8017,25513.0
2025-05-30 15:10:00,368.0,368.64,367.85,368.51,19255.0,365.7222,366.3582,365.5731,366.229,19255.0
2025-05-30 15:20:00,368.47,368.86,368.27,368.74,22242.0,366.1893,366.5768,365.9905,366.4576,22242.0
2025-05-30 15:30:00,368.77,369.09,368.41,368.6,27942.0,366.4874,366.8054,366.1296,366.3184,27942.0
2025-05-30 15:40:00,368.57,368.62,368.13,368.58,35390.0,366.2886,366.3383,365.8514,366.2986,35390.0
2025-05-30 15:50:00,368.52,369.23,367.77,367.98,261607.0,366.2389,366.9445,365.4936,365.7023,261607.0
2025-06-02 09:30:00,365.15,365.88,363.03,363.29,101293.0,362.8898,363.6153,360.7829,361.0413,101293.0
2025-06-02 09:40:00,363.23,365.05,363.12,364.77,39047.0,360.9817,362.7904,360.8724,362.5122,39047.0
2025-06-02 09:50:00,364.71,364.71,362.94,362.94,30890.0,362.4525,362.4525,360.6935,360.6935,30890.0
2025-06-02 10:00:00,362.93,363.26,361.9,362.45,60502.0,360.6835,361.0115,359.6599,360.2065,60502.0
2025-06-02 10:10:00,362.38,362.96,361.83,362.0,30484.0,360.1369,360.7134,359.5904,359.7593,30484.0
2025-06-02 10:20:00,362.14,362.99,361.87,362.9,54642.0,359.8984,360.7432,359.6301,360.6537,54642.0
2025-06-02 10:30:00,362.93,363.64,362.53,362.55,39245.0,360.6835,361.3891,360.286,360.3059,39245.0
2025-06-02 10:40:00,362.62,363.18,362.58,363.12,30205.0,360.3755,360.932,360.3357,360.8724,30205.0
2025-06-02 10:50:00,363.18,363.39,362.58,363.29,25147.0,360.932,361.1407,360.3357,361.0413,25147.0
2025-06-02 11:00:00,363.28,363.74,363.1,363.23,25461.0,361.0314,361.4885,360.8525,360.9817,25461.0
2025-06-02 11:10:00,363.23,363.69,363.11,363.58,19894.0,360.9817,361.4388,360.8624,361.3295,19894.0
2025-06-02 11:20:00,363.53,363.89,363.08,363.16,31428.0,361.2798,361.6376,360.8326,360.9121,31428.0
2025-06-02 11:30:00,363.11,363.57,362.82,362.92,25577.0,360.8624,361.3196,360.5742,360.6736,25577.0
2025-06-02 11:40:00,362.92,363.89,362.84,363.89,20306.0,360.6736,361.6376,360.5941,361.6376,20306.0
2025-06-02 11:50:00,363.9,364.79,363.85,364.7,16631.0,361.6475,362.532,361.5978,362.4426,16631.0
2025-06-02 12:00:00,364.65,364.71,364.02,364.25,17905.0,362.3929,362.4525,361.7668,361.9954,17905.0
2025-06-02 12:10:00,364.13,364.45,364.08,364.36,23298.0,361.8761,362.1941,361.8264,362.1047,23298.0
2025-06-02 12:20:00,364.42,364.61,364.15,364.39,36809.0,362.1643,362.3531,361.896,362.1345,36809.0
2025-06-02 12:30:00,364.34,365.04,364.22,365.03,30060.0,362.0848,362.7805,361.9656,362.7705,30060.0
2025-06-02 12:40:00,364.87,365.05,364.59,364.85,19100.0,362.6115,362.7904,362.3333,362.5917,19100.0
2025-06-02 12:50:00,364.79,365.27,364.65,365.26,10467.0,362.532,363.0091,362.3929,362.9991,10467.0
2025-06-02 13:00:00,365.15,365.37,364.87,365.34,18995.0,362.8898,363.1084,362.6115,363.0786,18995.0
2025-06-02 13:10:00,365.19,365.43,365.06,365.21,10388.0,362.9296,363.1681,362.8004,362.9494,10388.0
2025-06-02 13:20:00,365.18,365.26,364.81,364.93,16159.0,362.9196,362.9991,362.5519,362.6712,16159.0
2025-06-02 13:30:00,364.9,365.11,364.55,365.0,23599.0,362.6413,362.85,362.2935,362.7407,23599.0
2025-06-02 13:40:00,365.0,365.2,364.89,365.2,8332.0,362.7407,362.9395,362.6314,362.9395,8332.0
2025-06-02 13:50:00,365.13,365.49,365.06,365.25,13075.0,362.8699,363.2277,362.8004,362.9892,13075.0
2025-06-02 14:00:00,365.36,366.02,365.24,365.81,23228.0,363.0985,363.7544,362.9792,363.5457,23228.0
2025-06-02 14:10:00,365.79,366.6,365.72,366.49,15266.0,363.5258,364.3308,363.4563,364.2215,15266.0
2025-06-02 14:20:00,366.46,367.18,366.46,366.96,19177.0,364.1917,364.9072,364.1917,364.6886,19177.0
2025-06-02 14:30:00,366.96,367.23,366.85,367.06,10312.0,364.6886,364.9569,364.5793,364.788,10312.0
2025-06-02 14:40:00,367.06,367.25,366.94,367.1,13417.0,364.788,364.9768,364.6687,364.8277,13417.0
2025-06-02 14:50:00,367.11,367.37,366.97,367.37,12557.0,364.8377,365.0961,364.6985,365.0961,12557.0
2025-06-02 15:00:00,367.3,367.58,367.17,367.29,22133.0,365.0265,365.3048,364.8973,365.0166,22133.0
2025-06-02 15:10:00,367.28,367.39,367.09,367.35,11396.0,365.0066,365.1159,364.8178,365.0762,11396.0
2025-06-02 15:20:00,367.29,367.67,367.28,367.56,17134.0,365.0166,365.3942,365.0066,365.2849,17134.0
2025-06-02 15:30:00,367.5,367.65,367.31,367.5,17935.0,365.2253,365.3743,365.0364,365.2253,17935.0
2025-06-02 15:40:00,367.54,367.66,367.24,367.31,19084.0,365.265,365.3843,364.9669,365.0364,19084.0
2025-06-02 15:50:00,367.36,368.04,367.18,368.04,105768.0,365.0861,365.7619,364.9072,365.7619,105768.0
2025-06-03 09:30:00,367.96,371.21,367.0,370.31,105843.0,365.6824,368.9123,364.7283,368.0179,105843.0
2025-06-03 09:40:00,370.58,370.86,369.57,370.43,60366.0,368.2862,368.5645,367.2824,368.1371,60366.0
2025-06-03 09:50:00,370.37,370.66,369.21,369.9,64703.0,368.0775,368.3657,366.9247,367.6104,64703.0
2025-06-03 10:00:00,369.74,370.2,368.31,368.46,39460.0,367.4514,367.9085,366.0302,366.1793,39460.0
2025-06-03 10:10:00,368.53,369.7,368.27,369.58,24359.0,366.2489,367.4116,365.9905,367.2924,24359.0
2025-06-03 10:20:00,369.41,370.0,369.41,369.83,17763.0,367.1234,367.7098,367.1234,367.5408,17763.0
2025-06-03 10:30:00,369.94,370.22,369.48,369.68,21036.0,367.6502,367.9284,367.193,367.3918,21036.0
2025-06-03 10:40:00,369.8,370.78,369.55,370.53,32472.0,367.511,368.485,367.2626,368.2365,32472.0
2025-06-03 10:50:00,370.44,370.91,369.79,369.84,36612.0,368.1471,368.6141,367.5011,367.5508,36612.0
2025-06-03 11:00:00,369.92,370.23,369.62,369.62,22401.0,367.6303,367.9384,367.3321,367.3321,22401.0
2025-06-03 11:10:00,369.61,369.61,369.12,369.35,22911.0,367.3222,367.3222,366.8352,367.0638,22911.0
2025-06-03 11:20:00,369.3,369.85,369.14,369.63,24104.0,367.0141,367.5607,366.8551,367.3421,24104.0
2025-06-03 11:30:00,369.63,369.78,369.25,369.57,31097.0,367.3421,367.4911,366.9644,367.2824,31097.0
2025-06-03 11:40:00,369.54,370.21,369.53,370.04,34335.0,367.2526,367.9185,367.2427,367.7495,34335.0
2025-06-03 11:50:00,369.92,370.21,369.76,370.21,41366.0,367.6303,367.9185,367.4713,367.9185,41366.0
2025-06-03 12:00:00,370.15,370.25,369.6,369.6,24163.0,367.8589,367.9582,367.3123,367.3123,24163.0
2025-06-03 12:10:00,369.6,370.23,369.5,370.21,74914.0,367.3123,367.9384,367.2129,367.9185,74914.0
2025-06-03 12:20:00,370.19,370.86,369.99,370.6,16590.0,367.8986,368.5645,367.6998,368.3061,16590.0
2025-06-03 12:30:00,370.61,371.0,370.46,370.74,12975.0,368.316,368.7036,368.1669,368.4452,12975.0
2025-06-03 12:40:00,370.78,371.07,370.36,370.38,13301.0,368.485,368.7732,368.0676,368.0874,13301.0
2025-06-03 12:50:00,370.46,370.85,370.28,370.65,26921.0,368.1669,368.5545,367.988,368.3558,26921.0
2025-06-03 13:00:00,370.73,371.35,370.61,371.33,13598.0,368.4353,369.0514,368.316,369.0315,13598.0
2025-06-03 13:10:00,371.38,371.7,371.29,371.55,18541.0,369.0812,369.3993,368.9918,369.2502,18541.0
2025-06-03 13:20:00,371.55,371.83,371.49,371.69,10974.0,369.2502,369.5285,369.1906,369.3893,10974.0
2025-06-03 13:30:00,371.64,372.25,371.5,372.16,14969.0,369.3396,369.9459,369.2005,369.8564,14969.0
2025-06-03 13:40:00,372.16,372.41,372.1,372.27,17062.0,369.8564,370.1049,369.7968,369.9657,17062.0
2025-06-03 13:50:00,372.21,372.31,371.87,371.96,13145.0,369.9061,370.0055,369.5682,369.6576,13145.0
2025-06-03 14:00:00,372.02,372.79,371.96,372.64,25330.0,369.7173,370.4825,369.6576,370.3334,25330.0
2025-06-03 14:10:00,372.8,372.8,372.25,372.67,13543.0,370.4924,370.4924,369.9459,370.3633,13543.0
2025-06-03 14:20:00,372.69,373.15,372.66,373.02,32028.0,370.3831,370.8403,370.3533,370.7111,32028.0
2025-06-03 14:30:00,372.98,373.48,372.96,373.39,29495.0,370.6713,371.1682,370.6515,371.0788,29495.0
2025-06-03 14:40:00,373.36,373.46,373.06,373.31,23833.0,371.049,371.1484,370.7508,370.9993,23833.0
2025-06-03 14:50:00,373.3,373.3,372.82,372.88,20705.0,370.9894,370.9894,370.5123,370.572,20705.0
2025-06-03 15:00:00,372.88,373.0,372.54,372.71,30242.0,370.572,370.6912,370.2341,370.403,30242.0
2025-06-03 15:10:00,372.74,372.76,372.26,372.63,26160.0,370.4328,370.4527,369.9558,370.3235,26160.0
2025-06-03 15:20:00,372.58,372.95,372.51,372.86,29037.0,370.2738,370.6415,370.2042,370.5521,29037.0
2025-06-03 15:30:00,372.76,373.5,372.72,373.37,34804.0,370.4527,371.1881,370.4129,371.0589,34804.0
2025-06-03 15:40:00,373.41,373.54,373.04,373.1,39201.0,371.0987,371.2279,370.731,370.7906,39201.0
2025-06-03 15:50:00,373.1,373.5,372.73,373.28,204303.0,370.7906,371.1881,370.4229,370.9695,204303.0
2025-06-04 09:30:00,373.08,374.01,371.66,372.05,72059.0,370.7707,371.695,369.3595,369.7471,72059.0
2025-06-04 09:40:00,371.99,373.2,371.99,373.16,21936.0,369.6875,370.89,369.6875,370.8502,21936.0
2025-06-04 09:50:00,373.18,373.64,372.73,373.4,17486.0,370.8701,371.3272,370.4229,371.0887,17486.0
2025-06-04 10:00:00,373.4,373.63,372.78,373.11,24537.0,371.0887,371.3173,370.4726,370.8005,24537.0
2025-06-04 10:10:00,372.9,373.15,372.05,372.76,11442.0,370.5918,370.8403,369.7471,370.4527,11442.0
2025-06-04 10:20:00,372.78,373.03,372.0,372.76,17661.0,370.4726,370.721,369.6974,370.4527,17661.0
2025-06-04 10:30:00,372.73,373.15,372.73,373.08,13191.0,370.4229,370.8403,370.4229,370.7707,13191.0
2025-06-04 10:40:00,373.03,373.06,372.6,372.6,17259.0,370.721,370.7508,370.2937,370.2937,17259.0
2025-06-04 10:50:00,372.53,373.13,372.08,373.13,18593.0,370.2241,370.8204,369.7769,370.8204,18593.0
2025-06-04 11:00:00,373.13,373.55,372.92,373.27,12898.0,370.8204,371.2378,370.6117,370.9595,12898.0
2025-06-04 11:10:00,373.23,373.5,373.1,373.31,15251.0,370.9198,371.1881,370.7906,370.9993,15251.0
2025-06-04 11:20:00,373.35,373.75,373.07,373.49,17812.0,371.039,371.4366,370.7608,371.1782,17812.0
2025-06-04 11:30:00,373.5,373.86,373.38,373.86,11549.0,371.1881,371.5459,371.0689,371.5459,11549.0
2025-06-04 11:40:00,373.85,374.15,373.49,374.04,13175.0,371.5359,371.8341,371.1782,371.7248,13175.0
2025-06-04 11:50:00,374.13,374.2,373.64,373.74,11816.0,371.8142,371.8838,371.3272,371.4266,11816.0
2025-06-04 12:00:00,373.75,374.12,373.6,374.01,14452.0,371.4366,371.8043,371.2875,371.695,14452.0
2025-06-04 12:10:00,374.09,374.09,373.5,373.88,16032.0,371.7745,371.7745,371.1881,371.5658,16032.0
2025-06-04 12:20:00,373.97,374.11,373.78,373.81,17615.0,371.6552,371.7943,371.4664,371.4962,17615.0
2025-06-04 12:30:00,373.87,374.09,373.6,374.04,24989.0,371.5558,371.7745,371.2875,371.7248,24989.0
2025-06-04 12:40:00,373.97,374.79,373.97,374.71,11211.0,371.6552,372.4701,371.6552,372.3906,11211.0
2025-06-04 12:50:00,374.66,374.74,374.43,374.44,16237.0,372.3409,372.4204,372.1124,372.1223,16237.0
2025-06-04 13:00:00,374.47,375.16,374.47,375.05,34654.0,372.1521,372.8378,372.1521,372.7285,34654.0
2025-06-04 13:10:00,375.14,375.37,374.54,374.92,38179.0,372.818,373.0465,372.2217,372.5993,38179.0
2025-06-04 13:20:00,374.93,375.16,374.85,375.03,14813.0,372.6093,372.8378,372.5298,372.7086,14813.0
2025-06-04 13:30:00,375.08,375.23,374.97,375.13,12512.0,372.7583,372.9074,372.649,372.808,12512.0
2025-06-04 13:40:00,375.09,375.09,374.67,375.0,11629.0,372.7683,372.7683,372.3509,372.6788,11629.0
2025-06-04 13:50:00,374.91,375.0,374.65,374.7,15669.0,372.5894,372.6788,372.331,372.3807,15669.0
2025-06-04 14:00:00,374.69,374.97,374.21,374.32,28135.0,372.3707,372.649,371.8937,372.003,28135.0
2025-06-04 14:10:00,374.33,374.33,373.9,374.06,26679.0,372.013,372.013,371.5856,371.7446,26679.0
2025-06-04 14:20:00,374.02,374.31,373.85,374.23,287889.0,371.7049,371.9931,371.5359,371.9136,287889.0
2025-06-04 14:30:00,374.2,374.31,373.64,373.77,13677.0,371.8838,371.9931,371.3272,371.4564,13677.0
2025-06-04 14:40:00,373.67,374.03,373.53,373.95,18447.0,371.3571,371.7148,371.2179,371.6353,18447.0
2025-06-04 14:50:00,373.97,373.97,373.45,373.61,20925.0,371.6552,371.6552,371.1384,371.2974,20925.0
2025-06-04 15:00:00,373.57,373.57,373.26,373.34,20746.0,371.2577,371.2577,370.9496,371.0291,20746.0
2025-06-04 15:10:00,373.29,373.4,372.96,373.07,16189.0,370.9794,371.0887,370.6515,370.7608,16189.0
2025-06-04 15:20:00,373.14,373.37,373.01,373.25,21006.0,370.8303,371.0589,370.7011,370.9397,21006.0
2025-06-04 15:30:00,373.31,373.37,373.02,373.07,19603.0,370.9993,371.0589,370.7111,370.7608,19603.0
2025-06-04 15:40:00,373.05,373.08,372.67,372.75,20748.0,370.7409,370.7707,370.3633,370.4428,20748.0
2025-06-04 15:50:00,372.63,372.98,372.34,372.49,112211.0,370.3235,370.6713,370.0353,370.1844,112211.0
2025-06-05 09:30:00,370.99,371.1,368.82,369.58,61903.0,370.99,371.1,368.82,369.58,61903.0
2025-06-05 09:40:00,369.55,370.06,369.04,369.57,29964.0,369.55,370.06,369.04,369.57,29964.0
2025-06-05 09:50:00,369.54,369.54,368.17,368.67,11700.0,369.54,369.54,368.17,368.67,11700.0
2025-06-05 10:00:00,368.6,368.99,368.08,368.37,31179.0,368.6,368.99,368.08,368.37,31179.0
2025-06-05 10:10:00,368.44,368.59,367.58,367.93,38435.0,368.44,368.59,367.58,367.93,38435.0
2025-06-05 10:20:00,368.09,368.93,367.82,368.85,26473.0,368.09,368.93,367.82,368.85,26473.0
2025-06-05 10:30:00,368.92,368.94,367.51,368.02,20199.0,368.92,368.94,367.51,368.02,20199.0
2025-06-05 10:40:00,368.02,369.35,367.7,368.74,21677.0,368.02,369.35,367.7,368.74,21677.0
2025-06-05 10:50:00,368.86,369.88,368.79,369.71,15230.0,368.86,369.88,368.79,369.71,15230.0
2025-06-05 11:00:00,369.71,370.29,369.57,369.89,10685.0,369.71,370.29,369.57,369.89,10685.0
2025-06-05 11:10:00,369.89,370.41,369.6,370.28,18403.0,369.89,370.41,369.6,370.28,18403.0
2025-06-05 11:20:00,370.33,370.8,370.29,370.58,10604.0,370.33,370.8,370.29,370.58,10604.0
2025-06-05 11:30:00,370.45,370.98,370.4,370.51,9285.0,370.45,370.98,370.4,370.51,9285.0
2025-06-05 11:40:00,370.64,370.64,370.14,370.18,12216.0,370.64,370.64,370.14,370.18,12216.0
2025-06-05 11:50:00,370.25,370.74,370.12,370.47,10665.0,370.25,370.74,370.12,370.47,10665.0
2025-06-05 12:00:00,370.52,371.1,370.41,370.79,14433.0,370.52,371.1,370.41,370.79,14433.0
2025-06-05 12:10:00,370.75,371.02,370.37,370.58,12460.0,370.75,371.02,370.37,370.58,12460.0
2025-06-05 12:20:00,370.66,371.1,370.39,371.03,11174.0,370.66,371.1,370.39,371.03,11174.0
2025-06-05 12:30:00,371.03,371.16,370.79,370.89,16558.0,371.03,371.16,370.79,370.89,16558.0
2025-06-05 12:40:00,370.89,371.25,370.2,370.25,15537.0,370.89,371.25,370.2,370.25,15537.0
2025-06-05 12:50:00,370.3,370.77,370.16,370.5,12932.0,370.3,370.77,370.16,370.5,12932.0
2025-06-05 13:00:00,370.47,371.1,370.12,370.9,12390.0,370.47,371.1,370.12,370.9,12390.0
2025-06-05 13:10:00,370.93,371.33,370.92,371.16,10459.0,370.93,371.33,370.92,371.16,10459.0
2025-06-05 13:20:00,371.16,371.4,371.15,371.31,6939.0,371.16,371.4,371.15,371.31,6939.0
2025-06-05 13:30:00,371.3,371.56,371.25,371.35,16380.0,371.3,371.56,371.25,371.35,16380.0
2025-06-05 13:40:00,371.25,371.53,371.25,371.39,10700.0,371.25,371.53,371.25,371.39,10700.0
2025-06-05 13:50:00,371.27,371.31,370.62,370.72,28755.0,371.27,371.31,370.62,370.72,28755.0
2025-06-05 14:00:00,370.68,370.91,369.51,369.71,17471.0,370.68,370.91,369.51,369.71,17471.0
2025-06-05 14:10:00,369.71,369.96,369.0,369.89,19693.0,369.71,369.96,369.0,369.89,19693.0
2025-06-05 14:20:00,369.89,370.39,369.68,370.35,19259.0,369.89,370.39,369.68,370.35,19259.0
2025-06-05 14:30:00,370.4,370.7,370.15,370.7,16785.0,370.4,370.7,370.15,370.7,16785.0
2025-06-05 14:40:00,370.57,370.97,370.38,370.62,14213.0,370.57,370.97,370.38,370.62,14213.0
2025-06-05 14:50:00,370.61,370.76,370.46,370.56,9600.0,370.61,370.76,370.46,370.56,9600.0
2025-06-05 15:00:00,370.57,370.67,370.0,370.31,22338.0,370.57,370.67,370.0,370.31,22338.0
2025-06-05 15:10:00,370.43,370.5,368.42,368.62,17133.0,370.43,370.5,368.42,368.62,17133.0
2025-06-05 15:20:00,368.63,369.12,368.42,368.83,26969.0,368.63,369.12,368.42,368.83,26969.0
2025-06-05 15:30:00,368.81,370.11,368.78,369.86,24113.0,368.81,370.11,368.78,369.86,24113.0
2025-06-05 15:40:00,369.86,370.09,369.51,369.7,39711.0,369.86,370.09,369.51,369.7,39711.0
2025-06-05 15:50:00,369.86,369.86,368.44,369.35,133257.0,369.86,369.86,368.44,369.35,133257.0
2025-06-06 09:30:00,371.51,372.38,369.84,370.78,68688.0,371.51,372.38,369.84,370.78,68688.0
2025-06-06 09:40:00,370.87,372.65,370.87,371.9,31540.0,370.87,372.65,370.87,371.9,31540.0
2025-06-06 09:50:00,371.93,372.11,370.94,371.44,38475.0,371.93,372.11,370.94,371.44,38475.0
2025-06-06 10:00:00,371.66,372.3,371.25,371.99,16053.0,371.66,372.3,371.25,371.99,16053.0
2025-06-06 10:10:00,371.89,372.05,371.39,371.85,13031.0,371.89,372.05,371.39,371.85,13031.0
2025-06-06 10:20:00,372.06,372.14,370.96,371.19,15303.0,372.06,372.14,370.96,371.19,15303.0
2025-06-06 10:30:00,371.17,371.34,370.66,371.25,28883.0,371.17,371.34,370.66,371.25,28883.0
2025-06-06 10:40:00,371.25,371.76,371.13,371.54,39710.0,371.25,371.76,371.13,371.54,39710.0
2025-06-06 10:50:00,371.54,371.67,370.82,370.91,28426.0,371.54,371.67,370.82,370.91,28426.0
2025-06-06 11:00:00,370.61,371.42,370.61,370.96,16042.0,370.61,371.42,370.61,370.96,16042.0
2025-06-06 11:10:00,370.91,370.91,368.66,368.79,28818.0,370.91,370.91,368.66,368.79,28818.0
2025-06-06 11:20:00,368.46,368.62,368.14,368.59,21359.0,368.46,368.62,368.14,368.59,21359.0
2025-06-06 11:30:00,368.45,368.76,368.04,368.58,21726.0,368.45,368.76,368.04,368.58,21726.0
2025-06-06 11:40:00,368.58,369.15,368.19,369.06,8315.0,368.58,369.15,368.19,369.06,8315.0
2025-06-06 11:50:00,369.07,369.24,368.41,368.63,9251.0,369.07,369.24,368.41,368.63,9251.0
2025-06-06 12:00:00,368.47,369.0,368.39,368.65,6649.0,368.47,369.0,368.39,368.65,6649.0
2025-06-06 12:10:00,368.66,368.77,368.21,368.39,22440.0,368.66,368.77,368.21,368.39,22440.0
2025-06-06 12:20:00,368.4,368.75,368.26,368.69,16574.0,368.4,368.75,368.26,368.69,16574.0
2025-06-06 12:30:00,368.64,368.92,368.11,368.12,15250.0,368.64,368.92,368.11,368.12,15250.0
2025-06-06 12:40:00,368.12,368.23,367.54,367.55,6129.0,368.12,368.23,367.54,367.55,6129.0
2025-06-06 12:50:00,367.77,367.77,366.86,367.51,13278.0,367.77,367.77,366.86,367.51,13278.0
2025-06-06 13:00:00,367.36,367.39,366.55,366.71,10166.0,367.36,367.39,366.55,366.71,10166.0
2025-06-06 13:10:00,366.68,366.89,365.96,366.81,17550.0,366.68,366.89,365.96,366.81,17550.0
2025-06-06 13:20:00,366.88,367.36,366.82,367.12,12853.0,366.88,367.36,366.82,367.12,12853.0
2025-06-06 13:30:00,367.21,367.49,367.16,367.35,5554.0,367.21,367.49,367.16,367.35,5554.0
2025-06-06 13:40:00,367.31,367.67,367.23,367.66,6804.0,367.31,367.67,367.23,367.66,6804.0
2025-06-06 13:50:00,367.66,367.82,367.44,367.53,11398.0,367.66,367.82,367.44,367.53,11398.0
2025-06-06 14:00:00,367.63,368.44,367.55,368.44,42658.0,367.63,368.44,367.55,368.44,42658.0
2025-06-06 14:10:00,368.44,368.77,368.31,368.68,10303.0,368.44,368.77,368.31,368.68,10303.0
2025-06-06 14:20:00,368.67,368.85,368.11,368.12,33513.0,368.67,368.85,368.11,368.12,33513.0
2025-06-06 14:30:00,368.23,369.12,368.23,368.42,44284.0,368.23,369.12,368.23,368.42,44284.0
2025-06-06 14:40:00,368.49,368.51,368.09,368.35,18547.0,368.49,368.51,368.09,368.35,18547.0
2025-06-06 14:50:00,368.27,368.61,367.92,367.94,19656.0,368.27,368.61,367.92,367.94,19656.0
2025-06-06 15:00:00,367.9,368.22,367.7,367.75,29327.0,367.9,368.22,367.7,367.75,29327.0
2025-06-06 15:10:00,367.75,367.89,367.26,367.42,36729.0,367.75,367.89,367.26,367.42,36729.0
2025-06-06 15:20:00,367.42,367.85,367.25,367.69,21389.0,367.42,367.85,367.25,367.69,21389.0
2025-06-06 15:30:00,367.65,367.96,367.48,367.57,21568.0,367.65,367.96,367.48,367.57,21568.0
2025-06-06 15:40:00,367.68,367.83,367.3,367.38,27277.0,367.68,367.83,367.3,367.38,27277.0
2025-06-06 15:50:00,367.43,367.81,367.26,367.26,95677.0,367.43,367.81,367.26,367.26,95677.0
2025-06-09 09:30:00,367.32,367.35,365.5,366.92,47211.0,367.32,367.35,365.5,366.92,47211.0
2025-06-09 09:40:00,366.91,366.91,365.67,365.7,18572.0,366.91,366.91,365.67,365.7,18572.0
2025-06-09 09:50:00,365.8,365.84,364.36,365.06,21402.0,365.8,365.84,364.36,365.06,21402.0
2025-06-09 10:00:00,365.14,365.22,364.54,364.75,30007.0,365.14,365.22,364.54,364.75,30007.0
2025-06-09 10:10:00,364.89,365.6,364.75,365.17,26660.0,364.89,365.6,364.75,365.17,26660.0
2025-06-09 10:20:00,365.11,365.4,364.5,364.8,17254.0,365.11,365.4,364.5,364.8,17254.0
2025-06-09 10:30:00,364.83,365.66,364.69,365.66,28163.0,364.83,365.66,364.69,365.66,28163.0
2025-06-09 10:40:00,365.58,365.62,364.78,364.92,22161.0,365.58,365.62,364.78,364.92,22161.0
2025-06-09 10:50:00,364.85,365.7,364.68,365.68,15226.0,364.85,365.7,364.68,365.68,15226.0
2025-06-09 11:00:00,365.71,366.14,365.49,365.8,12923.0,365.71,366.14,365.49,365.8,12923.0
2025-06-09 11:10:00,365.81,365.82,365.0,365.04,26148.0,365.81,365.82,365.0,365.04,26148.0
2025-06-09 11:20:00,365.08,365.16,364.39,364.74,41359.0,365.08,365.16,364.39,364.74,41359.0
2025-06-09 11:30:00,364.83,365.49,364.59,365.31,57285.0,364.83,365.49,364.59,365.31,57285.0
2025-06-09 11:40:00,365.37,365.74,365.37,365.74,40986.0,365.37,365.74,365.37,365.74,40986.0
2025-06-09 11:50:00,365.8,366.04,365.46,365.81,16578.0,365.8,366.04,365.46,365.81,16578.0
2025-06-09 12:00:00,365.79,366.07,365.65,366.05,15739.0,365.79,366.07,365.65,366.05,15739.0
2025-06-09 12:10:00,366.04,366.48,365.97,366.12,10071.0,366.04,366.48,365.97,366.12,10071.0
2025-06-09 12:20:00,366.08,366.2,365.96,366.2,11319.0,366.08,366.2,365.96,366.2,11319.0
2025-06-09 12:30:00,366.25,366.31,366.06,366.25,9556.0,366.25,366.31,366.06,366.25,9556.0
2025-06-09 12:40:00,366.2,366.4,366.07,366.18,16761.0,366.2,366.4,366.07,366.18,16761.0
2025-06-09 12:50:00,366.16,366.62,365.82,366.06,15157.0,366.16,366.62,365.82,366.06,15157.0
2025-06-09 13:00:00,366.05,366.28,365.91,365.91,11566.0,366.05,366.28,365.91,365.91,11566.0
2025-06-09 13:10:00,365.9,366.2,365.88,366.06,8201.0,365.9,366.2,365.88,366.06,8201.0
2025-06-09 13:20:00,366.11,367.1,366.11,367.1,18041.0,366.11,367.1,366.11,367.1,18041.0
2025-06-09 13:30:00,367.05,367.21,366.86,366.97,10218.0,367.05,367.21,366.86,366.97,10218.0
2025-06-09 13:40:00,366.88,366.91,366.63,366.84,5841.0,366.88,366.91,366.63,366.84,5841.0
2025-06-09 13:50:00,366.84,367.18,366.72,366.72,8873.0,366.84,367.18,366.72,366.72,8873.0
2025-06-09 14:00:00,366.75,367.0,366.61,366.61,6697.0,366.75,367.0,366.61,366.61,6697.0
2025-06-09 14:10:00,366.71,367.1,366.71,367.01,11628.0,366.71,367.1,366.71,367.01,11628.0
2025-06-09 14:20:00,367.06,367.07,366.34,366.53,10372.0,367.06,367.07,366.34,366.53,10372.0
2025-06-09 14:30:00,366.45,366.62,365.84,365.97,11446.0,366.45,366.62,365.84,365.97,11446.0
2025-06-09 14:40:00,365.93,366.34,365.85,366.21,11284.0,365.93,366.34,365.85,366.21,11284.0
2025-06-09 14:50:00,366.26,366.6,366.2,366.3,7289.0,366.26,366.6,366.2,366.3,7289.0
2025-06-09 15:00:00,366.32,366.52,366.05,366.27,13906.0,366.32,366.52,366.05,366.27,13906.0
2025-06-09 15:10:00,366.23,366.37,366.11,366.36,28100.0,366.23,366.37,366.11,366.36,28100.0
2025-06-09 15:20:00,366.34,366.36,365.77,365.82,21926.0,366.34,366.36,365.77,365.82,21926.0
2025-06-09 15:30:00,365.78,365.81,365.49,365.66,17078.0,365.78,365.81,365.49,365.66,17078.0
2025-06-09 15:40:00,365.6,365.6,365.15,365.46,27004.0,365.6,365.6,365.15,365.46,27004.0
2025-06-09 15:50:00,365.56,365.76,365.01,365.14,170780.0,365.56,365.76,365.01,365.14,170780.0
2025-06-10 09:30:00,365.94,365.94,362.78,363.11,126037.0,365.94,365.94,362.78,363.11,126037.0
2025-06-10 09:40:00,363.12,364.56,362.55,364.16,46739.0,363.12,364.56,362.55,364.16,46739.0
2025-06-10 09:50:00,364.2,364.51,363.92,364.34,9799.0,364.2,364.51,363.92,364.34,9799.0
2025-06-10 10:00:00,364.47,365.11,364.24,364.25,61971.0,364.47,365.11,364.24,364.25,61971.0
2025-06-10 10:10:00,364.38,364.77,364.08,364.57,15840.0,364.38,364.77,364.08,364.57,15840.0
2025-06-10 10:20:00,364.6,365.13,364.16,365.03,18833.0,364.6,365.13,364.16,365.03,18833.0
2025-06-10 10:30:00,365.12,366.35,364.84,366.25,24930.0,365.12,366.35,364.84,366.25,24930.0
2025-06-10 10:40:00,366.25,367.02,366.25,367.02,16865.0,366.25,367.02,366.25,367.02,16865.0
2025-06-10 10:50:00,367.02,367.47,366.79,367.16,32542.0,367.02,367.47,366.79,367.16,32542.0
2025-06-10 11:00:00,367.12,367.36,366.61,366.74,13574.0,367.12,367.36,366.61,366.74,13574.0
2025-06-10 11:10:00,366.68,366.8,366.08,366.39,14471.0,366.68,366.8,366.08,366.39,14471.0
2025-06-10 11:20:00,366.19,366.74,366.14,366.74,22183.0,366.19,366.74,366.14,366.74,22183.0
2025-06-10 11:30:00,366.7,367.26,366.4,366.9,21268.0,366.7,367.26,366.4,366.9,21268.0
2025-06-10 11:40:00,366.94,367.1,366.29,366.51,16431.0,366.94,367.1,366.29,366.51,16431.0
2025-06-10 11:50:00,366.62,366.69,366.24,366.63,16207.0,366.62,366.69,366.24,366.63,16207.0
2025-06-10 12:00:00,366.66,367.08,366.37,366.41,12756.0,366.66,367.08,366.37,366.41,12756.0
2025-06-10 12:10:00,366.41,366.59,365.99,365.99,9496.0,366.41,366.59,365.99,365.99,9496.0
2025-06-10 12:20:00,366.0,366.36,365.68,366.23,10895.0,366.0,366.36,365.68,366.23,10895.0
2025-06-10 12:30:00,366.25,366.92,366.23,366.8,9717.0,366.25,366.92,366.23,366.8,9717.0
2025-06-10 12:40:00,366.92,367.24,366.76,367.18,10320.0,366.92,367.24,366.76,367.18,10320.0
2025-06-10 12:50:00,367.33,367.4,367.02,367.3,5963.0,367.33,367.4,367.02,367.3,5963.0
2025-06-10 13:00:00,367.3,367.59,367.28,367.44,14081.0,367.3,367.59,367.28,367.44,14081.0
2025-06-10 13:10:00,367.5,367.85,367.46,367.77,12204.0,367.5,367.85,367.46,367.77,12204.0
2025-06-10 13:20:00,367.77,367.99,367.44,367.62,9133.0,367.77,367.99,367.44,367.62,9133.0
2025-06-10 13:30:00,367.69,367.77,367.48,367.71,7682.0,367.69,367.77,367.48,367.71,7682.0
2025-06-10 13:40:00,367.77,368.0,367.56,367.81,8897.0,367.77,368.0,367.56,367.81,8897.0
2025-06-10 13:50:00,367.77,367.92,367.39,367.61,14859.0,367.77,367.92,367.39,367.61,14859.0
2025-06-10 14:00:00,367.57,367.57,366.87,367.33,14294.0,367.57,367.57,366.87,367.33,14294.0
2025-06-10 14:10:00,367.41,367.41,366.85,366.89,20558.0,367.41,367.41,366.85,366.89,20558.0
2025-06-10 14:20:00,366.91,367.15,366.73,366.91,28072.0,366.91,367.15,366.73,366.91,28072.0
2025-06-10 14:30:00,366.87,367.31,366.69,367.27,15235.0,366.87,367.31,366.69,367.27,15235.0
2025-06-10 14:40:00,367.34,367.66,367.22,367.24,42802.0,367.34,367.66,367.22,367.24,42802.0
2025-06-10 14:50:00,367.2,367.86,367.19,367.57,29147.0,367.2,367.86,367.19,367.57,29147.0
2025-06-10 15:00:00,367.7,368.13,367.69,368.11,21003.0,367.7,368.13,367.69,368.11,21003.0
2025-06-10 15:10:00,368.12,368.33,368.02,368.2,15254.0,368.12,368.33,368.02,368.2,15254.0
2025-06-10 15:20:00,368.24,368.31,367.96,368.0,18276.0,368.24,368.31,367.96,368.0,18276.0
2025-06-10 15:30:00,367.97,368.04,367.63,367.68,27146.0,367.97,368.04,367.63,367.68,27146.0
2025-06-10 15:40:00,367.63,367.82,367.42,367.56,25353.0,367.63,367.82,367.42,367.56,25353.0
2025-06-10 15:50:00,367.62,368.55,367.54,368.13,227885.0,367.62,368.55,367.54,368.13,227885.0
2025-06-11 09:30:00,369.14,369.14,367.46,369.03,101958.0,369.14,369.14,367.46,369.03,101958.0
2025-06-11 09:40:00,368.9,368.9,366.75,367.12,31885.0,368.9,368.9,366.75,367.12,31885.0
2025-06-11 09:50:00,367.15,367.92,366.9,367.67,18708.0,367.15,367.92,366.9,367.67,18708.0
2025-06-11 10:00:00,367.69,368.01,365.37,365.64,36929.0,367.69,368.01,365.37,365.64,36929.0
2025-06-11 10:10:00,365.64,366.13,363.12,365.24,98308.0,365.64,366.13,363.12,365.24,98308.0
2025-06-11 10:20:00,365.23,365.62,364.82,364.95,37901.0,365.23,365.62,364.82,364.95,37901.0
2025-06-11 10:30:00,365.03,365.13,363.69,364.56,54469.0,365.03,365.13,363.69,364.56,54469.0
2025-06-11 10:40:00,364.53,364.65,363.42,363.43,60037.0,364.53,364.65,363.42,363.43,60037.0
2025-06-11 10:50:00,363.43,364.71,363.2,364.08,49630.0,363.43,364.71,363.2,364.08,49630.0
2025-06-11 11:00:00,364.11,365.0,364.0,364.5,35196.0,364.11,365.0,364.0,364.5,35196.0
2025-06-11 11:10:00,364.38,365.31,364.36,365.19,29999.0,364.38,365.31,364.36,365.19,29999.0
2025-06-11 11:20:00,365.31,365.31,364.47,364.62,23224.0,365.31,365.31,364.47,364.62,23224.0
2025-06-11 11:30:00,364.52,364.79,364.11,364.45,15006.0,364.52,364.79,364.11,364.45,15006.0
2025-06-11 11:40:00,364.39,364.39,363.45,363.57,30039.0,364.39,364.39,363.45,363.57,30039.0
2025-06-11 11:50:00,363.74,364.06,363.56,363.65,27195.0,363.74,364.06,363.56,363.65,27195.0
2025-06-11 12:00:00,363.69,364.01,362.88,363.0,45250.0,363.69,364.01,362.88,363.0,45250.0
2025-06-11 12:10:00,362.9,363.42,362.67,363.23,32145.0,362.9,363.42,362.67,363.23,32145.0
2025-06-11 12:20:00,363.28,363.91,362.91,363.52,43935.0,363.28,363.91,362.91,363.52,43935.0
2025-06-11 12:30:00,363.53,363.7,362.92,362.96,15166.0,363.53,363.7,362.92,362.96,15166.0
2025-06-11 12:40:00,363.0,363.59,362.86,363.44,22313.0,363.0,363.59,362.86,363.44,22313.0
2025-06-11 12:50:00,363.43,363.53,363.25,363.32,18604.0,363.43,363.53,363.25,363.32,18604.0
2025-06-11 13:00:00,363.39,364.04,363.2,363.89,14525.0,363.39,364.04,363.2,363.89,14525.0
2025-06-11 13:10:00,363.95,364.01,363.6,363.78,12522.0,363.95,364.01,363.6,363.78,12522.0
2025-06-11 13:20:00,363.8,364.36,363.7,364.27,30235.0,363.8,364.36,363.7,364.27,30235.0
2025-06-11 13:30:00,364.28,364.31,363.46,363.53,32250.0,364.28,364.31,363.46,363.53,32250.0
2025-06-11 13:40:00,363.54,363.81,363.21,363.41,27832.0,363.54,363.81,363.21,363.41,27832.0
2025-06-11 13:50:00,363.41,363.47,362.95,362.97,19393.0,363.41,363.47,362.95,362.97,19393.0
2025-06-11 14:00:00,363.02,363.26,361.22,361.78,38171.0,363.02,363.26,361.22,361.78,38171.0
2025-06-11 14:10:00,361.68,361.81,360.57,361.04,34377.0,361.68,361.81,360.57,361.04,34377.0
2025-06-11 14:20:00,361.11,361.52,360.85,361.08,32978.0,361.11,361.52,360.85,361.08,32978.0
2025-06-11 14:30:00,360.99,362.06,360.93,361.83,19907.0,360.99,362.06,360.93,361.83,19907.0
2025-06-11 14:40:00,361.83,362.15,361.7,361.99,11468.0,361.83,362.15,361.7,361.99,11468.0
2025-06-11 14:50:00,361.93,362.17,361.25,361.36,55375.0,361.93,362.17,361.25,361.36,55375.0
2025-06-11 15:00:00,361.34,361.47,360.55,360.74,41033.0,361.34,361.47,360.55,360.74,41033.0
2025-06-11 15:10:00,360.81,361.1,360.37,360.44,32784.0,360.81,361.1,360.37,360.44,32784.0
2025-06-11 15:20:00,360.34,360.84,360.2,360.25,40735.0,360.34,360.84,360.2,360.25,40735.0
2025-06-11 15:30:00,360.23,360.5,359.89,360.22,79578.0,360.23,360.5,359.89,360.22,79578.0
2025-06-11 15:40:00,360.15,360.41,359.54,359.55,64357.0,360.15,360.41,359.54,359.55,64357.0
2025-06-11 15:50:00,359.69,360.59,359.31,360.48,230458.0,359.69,360.59,359.31,360.48,230458.0
2025-06-12 09:30:00,360.81,361.47,358.51,360.04,119643.0,360.81,361.47,358.51,360.04,119643.0
2025-06-12 09:40:00,360.0,360.68,359.67,360.25,49635.0,360.0,360.68,359.67,360.25,49635.0
2025-06-12 09:50:00,360.21,361.12,359.67,359.99,138703.0,360.21,361.12,359.67,359.99,138703.0
2025-06-12 10:00:00,359.99,360.12,359.14,359.71,69910.0,359.99,360.12,359.14,359.71,69910.0
2025-06-12 10:10:00,359.91,361.05,359.91,360.84,38057.0,359.91,361.05,359.91,360.84,38057.0
2025-06-12 10:20:00,360.84,361.55,360.81,361.41,34832.0,360.84,361.55,360.81,361.41,34832.0
2025-06-12 10:30:00,361.41,362.59,361.16,362.45,48657.0,361.41,362.59,361.16,362.45,48657.0
2025-06-12 10:40:00,362.55,362.64,362.27,362.44,27160.0,362.55,362.64,362.27,362.44,27160.0
2025-06-12 10:50:00,362.46,362.99,362.41,362.45,32984.0,362.46,362.99,362.41,362.45,32984.0
2025-06-12 11:00:00,362.55,362.95,362.37,362.6,28621.0,362.55,362.95,362.37,362.6,28621.0
2025-06-12 11:10:00,362.52,362.98,362.35,362.71,18062.0,362.52,362.98,362.35,362.71,18062.0
2025-06-12 11:20:00,362.7,362.7,361.63,362.3,13921.0,362.7,362.7,361.63,362.3,13921.0
2025-06-12 11:30:00,362.28,362.53,361.91,362.08,18710.0,362.28,362.53,361.91,362.08,18710.0
2025-06-12 11:40:00,362.0,362.19,361.79,361.98,13086.0,362.0,362.19,361.79,361.98,13086.0
2025-06-12 11:50:00,361.97,362.9,361.84,362.79,23583.0,361.97,362.9,361.84,362.79,23583.0
2025-06-12 12:00:00,362.79,363.11,362.61,363.11,47413.0,362.79,363.11,362.61,363.11,47413.0
2025-06-12 12:10:00,363.13,363.49,363.09,363.13,19086.0,363.13,363.49,363.09,363.13,19086.0
2025-06-12 12:20:00,363.15,363.3,362.75,363.24,17839.0,363.15,363.3,362.75,363.24,17839.0
2025-06-12 12:30:00,363.17,363.7,362.84,363.7,19829.0,363.17,363.7,362.84,363.7,19829.0
2025-06-12 12:40:00,363.67,363.75,363.37,363.45,11449.0,363.67,363.75,363.37,363.45,11449.0
2025-06-12 12:50:00,363.45,363.7,363.13,363.21,14231.0,363.45,363.7,363.13,363.21,14231.0
2025-06-12 13:00:00,363.2,363.73,363.18,363.5,12788.0,363.2,363.73,363.18,363.5,12788.0
2025-06-12 13:10:00,363.54,364.09,363.43,363.94,12009.0,363.54,364.09,363.43,363.94,12009.0
2025-06-12 13:20:00,363.98,364.04,363.33,363.54,26359.0,363.98,364.04,363.33,363.54,26359.0
2025-06-12 13:30:00,363.54,363.9,363.53,363.74,13692.0,363.54,363.9,363.53,363.74,13692.0
2025-06-12 13:40:00,363.82,364.56,363.81,364.26,22811.0,363.82,364.56,363.81,364.26,22811.0
2025-06-12 13:50:00,364.36,364.7,364.33,364.67,10943.0,364.36,364.7,364.33,364.67,10943.0
2025-06-12 14:00:00,364.62,365.08,364.58,364.94,18197.0,364.62,365.08,364.58,364.94,18197.0
2025-06-12 14:10:00,364.94,364.98,364.72,364.9,14449.0,364.94,364.98,364.72,364.9,14449.0
2025-06-12 14:20:00,364.95,365.0,364.41,364.54,17873.0,364.95,365.0,364.41,364.54,17873.0
2025-06-12 14:30:00,364.55,364.55,364.1,364.37,17088.0,364.55,364.55,364.1,364.37,17088.0
2025-06-12 14:40:00,364.37,364.61,364.2,364.2,10913.0,364.37,364.61,364.2,364.2,10913.0
2025-06-12 14:50:00,364.18,364.2,363.92,364.12,17019.0,364.18,364.2,363.92,364.12,17019.0
2025-06-12 15:00:00,364.07,364.25,363.66,363.68,11947.0,364.07,364.25,363.66,363.68,11947.0
2025-06-12 15:10:00,363.68,363.74,363.34,363.39,14433.0,363.68,363.74,363.34,363.39,14433.0
2025-06-12 15:20:00,363.39,363.39,362.94,363.13,25594.0,363.39,363.39,362.94,363.13,25594.0
2025-06-12 15:30:00,363.13,363.24,362.88,363.01,25717.0,363.13,363.24,362.88,363.01,25717.0
2025-06-12 15:40:00,363.05,363.05,362.39,362.41,25444.0,363.05,363.05,362.39,362.41,25444.0
2025-06-12 15:50:00,362.43,363.18,362.27,363.12,119738.0,362.43,363.18,362.27,363.12,119738.0
2025-06-13 09:30:00,360.0,362.79,359.45,362.63,97071.0,360.0,362.79,359.45,362.63,97071.0
2025-06-13 09:40:00,362.6,362.69,360.69,360.69,35014.0,362.6,362.69,360.69,360.69,35014.0
2025-06-13 09:50:00,360.64,360.83,360.06,360.21,33353.0,360.64,360.83,360.06,360.21,33353.0
2025-06-13 10:00:00,360.38,360.71,359.77,359.86,23656.0,360.38,360.71,359.77,359.86,23656.0
2025-06-13 10:10:00,359.81,360.0,358.6,358.77,28991.0,359.81,360.0,358.6,358.77,28991.0
2025-06-13 10:20:00,358.56,359.24,357.86,357.88,37348.0,358.56,359.24,357.86,357.88,37348.0
2025-06-13 10:30:00,357.94,358.35,357.5,358.3,32758.0,357.94,358.35,357.5,358.3,32758.0
2025-06-13 10:40:00,358.33,358.64,357.64,357.79,38674.0,358.33,358.64,357.64,357.79,38674.0
2025-06-13 10:50:00,357.72,359.02,357.61,358.96,26554.0,357.72,359.02,357.61,358.96,26554.0
2025-06-13 11:00:00,359.02,359.61,358.84,359.13,30105.0,359.02,359.61,358.84,359.13,30105.0
2025-06-13 11:10:00,359.08,359.65,358.67,359.08,23219.0,359.08,359.65,358.67,359.08,23219.0
2025-06-13 11:20:00,359.29,359.5,358.77,359.11,19116.0,359.29,359.5,358.77,359.11,19116.0
2025-06-13 11:30:00,359.05,359.58,358.8,358.84,68097.0,359.05,359.58,358.8,358.84,68097.0
2025-06-13 11:40:00,358.83,359.51,358.73,359.37,12387.0,358.83,359.51,358.73,359.37,12387.0
2025-06-13 11:50:00,359.34,359.69,359.02,359.18,14526.0,359.34,359.69,359.02,359.18,14526.0
2025-06-13 12:00:00,359.13,359.14,358.59,358.95,9443.0,359.13,359.14,358.59,358.95,9443.0
2025-06-13 12:10:00,358.96,359.05,358.44,358.71,31439.0,358.96,359.05,358.44,358.71,31439.0
2025-06-13 12:20:00,358.6,358.66,357.38,357.42,21434.0,358.6,358.66,357.38,357.42,21434.0
2025-06-13 12:30:00,357.42,357.71,357.12,357.13,24128.0,357.42,357.71,357.12,357.13,24128.0
2025-06-13 12:40:00,357.14,357.35,356.91,356.92,25332.0,357.14,357.35,356.91,356.92,25332.0
2025-06-13 12:50:00,356.91,357.54,356.88,357.24,12815.0,356.91,357.54,356.88,357.24,12815.0
2025-06-13 13:00:00,357.27,357.39,356.69,356.75,19637.0,357.27,357.39,356.69,356.75,19637.0
2025-06-13 13:10:00,356.66,356.97,356.18,356.45,21853.0,356.66,356.97,356.18,356.45,21853.0
2025-06-13 13:20:00,356.44,356.71,356.12,356.27,11757.0,356.44,356.71,356.12,356.27,11757.0
2025-06-13 13:30:00,356.19,356.65,356.1,356.18,9944.0,356.19,356.65,356.1,356.18,9944.0
2025-06-13 13:40:00,356.1,356.23,355.75,355.81,10536.0,356.1,356.23,355.75,355.81,10536.0
2025-06-13 13:50:00,355.82,356.2,355.56,355.79,11276.0,355.82,356.2,355.56,355.79,11276.0
2025-06-13 14:00:00,355.91,356.14,355.07,355.18,24800.0,355.91,356.14,355.07,355.18,24800.0
2025-06-13 14:10:00,355.12,355.44,354.15,354.83,25839.0,355.12,355.44,354.15,354.83,25839.0
2025-06-13 14:20:00,354.73,354.91,353.98,354.11,21591.0,354.73,354.91,353.98,354.11,21591.0
2025-06-13 14:30:00,354.12,354.27,353.19,353.44,19186.0,354.12,354.27,353.19,353.44,19186.0
2025-06-13 14:40:00,353.18,353.69,353.1,353.2,13704.0,353.18,353.69,353.1,353.2,13704.0
2025-06-13 14:50:00,353.17,353.97,353.16,353.9,31103.0,353.17,353.97,353.16,353.9,31103.0
2025-06-13 15:00:00,353.74,353.92,352.9,353.45,25078.0,353.74,353.92,352.9,353.45,25078.0
2025-06-13 15:10:00,353.44,353.7,353.0,353.12,23137.0,353.44,353.7,353.0,353.12,23137.0
2025-06-13 15:20:00,353.1,353.55,352.8,353.12,36641.0,353.1,353.55,352.8,353.12,36641.0
2025-06-13 15:30:00,353.0,353.71,352.83,353.52,49754.0,353.0,353.71,352.83,353.52,49754.0
2025-06-13 15:40:00,353.4,353.94,352.96,353.76,58111.0,353.4,353.94,352.96,353.76,58111.0
2025-06-13 15:50:00,353.72,354.69,353.56,354.64,312929.0,353.72,354.69,353.56,354.64,312929.0
2025-06-16 09:30:00,355.88,356.06,353.0,353.15,157989.0,355.88,356.06,353.0,353.15,157989.0
2025-06-16 09:40:00,353.26,355.82,353.26,355.74,41486.0,353.26,355.82,353.26,355.74,41486.0
2025-06-16 09:50:00,355.59,356.0,355.13,355.66,37564.0,355.59,356.0,355.13,355.66,37564.0
2025-06-16 10:00:00,355.81,356.28,355.44,355.64,37022.0,355.81,356.28,355.44,355.64,37022.0
2025-06-16 10:10:00,355.61,356.81,355.15,356.52,37048.0,355.61,356.81,355.15,356.52,37048.0
2025-06-16 10:20:00,356.49,356.87,356.13,356.29,24306.0,356.49,356.87,356.13,356.29,24306.0
2025-06-16 10:30:00,356.37,356.79,356.07,356.19,28913.0,356.37,356.79,356.07,356.19,28913.0
2025-06-16 10:40:00,356.08,357.11,355.92,356.71,59638.0,356.08,357.11,355.92,356.71,59638.0
2025-06-16 10:50:00,356.78,357.04,355.71,355.75,14428.0,356.78,357.04,355.71,355.75,14428.0
2025-06-16 11:00:00,355.78,355.82,353.79,354.07,44469.0,355.78,355.82,353.79,354.07,44469.0
2025-06-16 11:10:00,353.89,354.31,353.54,353.99,28628.0,353.89,354.31,353.54,353.99,28628.0
2025-06-16 11:20:00,353.99,354.34,353.5,353.58,23344.0,353.99,354.34,353.5,353.58,23344.0
2025-06-16 11:30:00,353.59,353.59,353.04,353.37,45700.0,353.59,353.59,353.04,353.37,45700.0
2025-06-16 11:40:00,353.37,353.37,352.78,352.83,21475.0,353.37,353.37,352.78,352.83,21475.0
2025-06-16 11:50:00,352.75,352.98,352.02,352.09,50006.0,352.75,352.98,352.02,352.09,50006.0
2025-06-16 12:00:00,352.07,352.32,351.9,352.04,34798.0,352.07,352.32,351.9,352.04,34798.0
2025-06-16 12:10:00,352.06,352.97,352.05,352.91,25699.0,352.06,352.97,352.05,352.91,25699.0
2025-06-16 12:20:00,352.84,353.33,352.72,353.01,21039.0,352.84,353.33,352.72,353.01,21039.0
2025-06-16 12:30:00,353.01,353.18,352.76,353.13,18289.0,353.01,353.18,352.76,353.13,18289.0
2025-06-16 12:40:00,352.92,353.0,352.55,352.88,16881.0,352.92,353.0,352.55,352.88,16881.0
2025-06-16 12:50:00,352.89,353.13,352.59,352.81,41644.0,352.89,353.13,352.59,352.81,41644.0
2025-06-16 13:00:00,352.89,353.02,352.33,352.74,27899.0,352.89,353.02,352.33,352.74,27899.0
2025-06-16 13:10:00,352.74,352.94,352.44,352.79,31919.0,352.74,352.94,352.44,352.79,31919.0
2025-06-16 13:20:00,352.8,353.59,352.67,353.52,35569.0,352.8,353.59,352.67,353.52,35569.0
2025-06-16 13:30:00,353.55,353.94,353.42,353.76,31008.0,353.55,353.94,353.42,353.76,31008.0
2025-06-16 13:40:00,353.75,353.94,353.48,353.5,17984.0,353.75,353.94,353.48,353.5,17984.0
2025-06-16 13:50:00,353.5,353.74,353.1,353.28,27717.0,353.5,353.74,353.1,353.28,27717.0
2025-06-16 14:00:00,353.34,353.52,353.05,353.12,21514.0,353.34,353.52,353.05,353.12,21514.0
2025-06-16 14:10:00,353.13,353.31,353.1,353.23,24417.0,353.13,353.31,353.1,353.23,24417.0
2025-06-16 14:20:00,353.23,353.5,353.18,353.31,18830.0,353.23,353.5,353.18,353.31,18830.0
2025-06-16 14:30:00,353.32,353.54,353.17,353.35,21010.0,353.32,353.54,353.17,353.35,21010.0
2025-06-16 14:40:00,353.27,353.41,353.15,353.23,28578.0,353.27,353.41,353.15,353.23,28578.0
2025-06-16 14:50:00,353.17,353.85,353.04,353.69,39310.0,353.17,353.85,353.04,353.69,39310.0
2025-06-16 15:00:00,353.64,353.77,353.39,353.39,26281.0,353.64,353.77,353.39,353.39,26281.0
2025-06-16 15:10:00,353.38,353.48,353.12,353.28,31520.0,353.38,353.48,353.12,353.28,31520.0
2025-06-16 15:20:00,353.28,353.57,352.91,352.98,43755.0,353.28,353.57,352.91,352.98,43755.0
2025-06-16 15:30:00,352.96,353.18,352.83,352.96,44660.0,352.96,353.18,352.83,352.96,44660.0
2025-06-16 15:40:00,352.96,353.41,352.91,353.21,43961.0,352.96,353.41,352.91,353.21,43961.0
2025-06-16 15:50:00,353.0,353.71,352.83,353.58,234821.0,353.0,353.71,352.83,353.58,234821.0
2025-06-17 09:30:00,351.94,353.73,351.42,352.14,96638.0,351.94,353.73,351.42,352.14,96638.0
2025-06-17 09:40:00,351.97,353.0,351.44,351.98,59819.0,351.97,353.0,351.44,351.98,59819.0
2025-06-17 09:50:00,352.02,352.02,350.92,351.3,93147.0,352.02,352.02,350.92,351.3,93147.0
2025-06-17 10:00:00,351.3,352.45,350.93,352.11,130334.0,351.3,352.45,350.93,352.11,130334.0
2025-06-17 10:10:00,352.24,353.21,352.18,352.46,78203.0,352.24,353.21,352.18,352.46,78203.0
2025-06-17 10:20:00,352.41,353.4,352.29,352.95,72072.0,352.41,353.4,352.29,352.95,72072.0
2025-06-17 10:30:00,352.95,353.7,352.48,353.48,87182.0,352.95,353.7,352.48,353.48,87182.0
2025-06-17 10:40:00,353.48,354.1,352.47,353.83,72144.0,353.48,354.1,352.47,353.83,72144.0
2025-06-17 10:50:00,353.89,354.29,353.52,353.73,54396.0,353.89,354.29,353.52,353.73,54396.0
2025-06-17 11:00:00,353.8,353.9,353.04,353.26,53678.0,353.8,353.9,353.04,353.26,53678.0
2025-06-17 11:10:00,353.27,353.64,352.83,352.86,58202.0,353.27,353.64,352.83,352.86,58202.0
2025-06-17 11:20:00,352.86,353.21,352.21,352.56,41789.0,352.86,353.21,352.21,352.56,41789.0
2025-06-17 11:30:00,352.48,352.56,351.83,352.17,24838.0,352.48,352.56,351.83,352.17,24838.0
2025-06-17 11:40:00,352.17,352.65,352.15,352.23,19828.0,352.17,352.65,352.15,352.23,19828.0
2025-06-17 11:50:00,352.24,352.25,351.44,351.6,22306.0,352.24,352.25,351.44,351.6,22306.0
2025-06-17 12:00:00,351.6,352.01,351.43,351.85,32434.0,351.6,352.01,351.43,351.85,32434.0
2025-06-17 12:10:00,351.83,352.33,351.77,351.89,18326.0,351.83,352.33,351.77,351.89,18326.0
2025-06-17 12:20:00,351.86,352.08,351.49,351.63,22379.0,351.86,352.08,351.49,351.63,22379.0
2025-06-17 12:30:00,351.69,351.82,351.38,351.39,19143.0,351.69,351.82,351.38,351.39,19143.0
2025-06-17 12:40:00,351.35,351.41,350.8,350.92,30857.0,351.35,351.41,350.8,350.92,30857.0
2025-06-17 12:50:00,350.95,351.01,350.26,350.4,36133.0,350.95,351.01,350.26,350.4,36133.0
2025-06-17 13:00:00,350.43,350.71,350.23,350.42,47488.0,350.43,350.71,350.23,350.42,47488.0
2025-06-17 13:10:00,350.42,350.56,349.9,350.05,43556.0,350.42,350.56,349.9,350.05,43556.0
2025-06-17 13:20:00,350.0,350.0,349.21,349.42,36418.0,350.0,350.0,349.21,349.42,36418.0
2025-06-17 13:30:00,349.34,349.63,349.17,349.44,26840.0,349.34,349.63,349.17,349.44,26840.0
2025-06-17 13:40:00,349.44,349.74,348.92,349.25,37022.0,349.44,349.74,348.92,349.25,37022.0
2025-06-17 13:50:00,349.19,349.25,348.83,349.13,28778.0,349.19,349.25,348.83,349.13,28778.0
2025-06-17 14:00:00,349.05,349.12,348.5,348.84,37208.0,349.05,349.12,348.5,348.84,37208.0
2025-06-17 14:10:00,348.87,348.92,347.99,348.0,32260.0,348.87,348.92,347.99,348.0,32260.0
2025-06-17 14:20:00,348.07,348.17,347.56,347.81,42454.0,348.07,348.17,347.56,347.81,42454.0
2025-06-17 14:30:00,347.72,348.15,347.72,347.72,51491.0,347.72,348.15,347.72,347.72,51491.0
2025-06-17 14:40:00,347.72,348.01,347.41,347.62,44271.0,347.72,348.01,347.41,347.62,44271.0
2025-06-17 14:50:00,347.6,348.2,347.47,348.13,39693.0,347.6,348.2,347.47,348.13,39693.0
2025-06-17 15:00:00,348.2,348.29,347.73,348.07,35948.0,348.2,348.29,347.73,348.07,35948.0
2025-06-17 15:10:00,348.07,348.66,347.99,348.41,61792.0,348.07,348.66,347.99,348.41,61792.0
2025-06-17 15:20:00,348.46,348.89,348.26,348.37,55151.0,348.46,348.89,348.26,348.37,55151.0
2025-06-17 15:30:00,348.32,348.66,348.15,348.4,43806.0,348.32,348.66,348.15,348.4,43806.0
2025-06-17 15:40:00,348.42,348.64,347.96,348.59,75916.0,348.42,348.64,347.96,348.59,75916.0
2025-06-17 15:50:00,348.53,348.96,348.15,348.73,257788.0,348.53,348.96,348.15,348.73,257788.0
2025-06-18 09:30:00,350.08,350.9,348.78,348.88,152968.0,350.08,350.9,348.78,348.88,152968.0
2025-06-18 09:40:00,348.88,349.2,348.14,348.21,34739.0,348.88,349.2,348.14,348.21,34739.0
2025-06-18 09:50:00,348.25,348.72,347.45,347.65,55961.0,348.25,348.72,347.45,347.65,55961.0
2025-06-18 10:00:00,347.67,347.95,346.71,347.52,95689.0,347.67,347.95,346.71,347.52,95689.0
2025-06-18 10:10:00,347.52,349.0,347.24,348.91,59726.0,347.52,349.0,347.24,348.91,59726.0
2025-06-18 10:20:00,348.96,349.78,348.95,349.19,53750.0,348.96,349.78,348.95,349.19,53750.0
2025-06-18 10:30:00,349.17,349.89,349.17,349.55,31912.0,349.17,349.89,349.17,349.55,31912.0
2025-06-18 10:40:00,349.62,350.53,349.38,350.1,136828.0,349.62,350.53,349.38,350.1,136828.0
2025-06-18 10:50:00,350.1,350.17,349.33,349.6,45105.0,350.1,350.17,349.33,349.6,45105.0
2025-06-18 11:00:00,349.55,350.06,348.97,349.33,46465.0,349.55,350.06,348.97,349.33,46465.0
2025-06-18 11:10:00,349.33,350.16,349.12,349.86,63893.0,349.33,350.16,349.12,349.86,63893.0
2025-06-18 11:20:00,349.95,350.08,348.55,349.01,38161.0,349.95,350.08,348.55,349.01,38161.0
2025-06-18 11:30:00,349.03,349.03,348.2,348.33,22716.0,349.03,349.03,348.2,348.33,22716.0
2025-06-18 11:40:00,348.28,348.7,348.16,348.44,16907.0,348.28,348.7,348.16,348.44,16907.0
2025-06-18 11:50:00,348.42,348.7,347.86,347.92,17336.0,348.42,348.7,347.86,347.92,17336.0
2025-06-18 12:00:00,347.82,348.57,347.82,348.54,22642.0,347.82,348.57,347.82,348.54,22642.0
2025-06-18 12:10:00,348.54,348.74,348.32,348.42,22538.0,348.54,348.74,348.32,348.42,22538.0
2025-06-18 12:20:00,348.43,348.65,348.16,348.3,24259.0,348.43,348.65,348.16,348.3,24259.0
2025-06-18 12:30:00,348.28,348.33,347.92,348.27,37557.0,348.28,348.33,347.92,348.27,37557.0
2025-06-18 12:40:00,348.2,348.61,348.12,348.59,41547.0,348.2,348.61,348.12,348.59,41547.0
2025-06-18 12:50:00,348.59,348.9,348.55,348.55,24874.0,348.59,348.9,348.55,348.55,24874.0
2025-06-18 13:00:00,348.49,349.05,348.42,349.05,23211.0,348.49,349.05,348.42,349.05,23211.0
2025-06-18 13:10:00,349.07,349.15,348.73,348.93,19771.0,349.07,349.15,348.73,348.93,19771.0
2025-06-18 13:20:00,348.94,349.05,348.76,348.84,28706.0,348.94,349.05,348.76,348.84,28706.0
2025-06-18 13:30:00,348.85,348.93,348.1,348.51,29706.0,348.85,348.93,348.1,348.51,29706.0
2025-06-18 13:40:00,348.56,349.11,348.48,348.88,25817.0,348.56,349.11,348.48,348.88,25817.0
2025-06-18 13:50:00,348.86,349.34,348.71,348.81,21721.0,348.86,349.34,348.71,348.81,21721.0
2025-06-18 14:00:00,348.81,349.78,348.0,348.0,39166.0,348.81,349.78,348.0,348.0,39166.0
2025-06-18 14:10:00,348.01,348.5,347.81,348.01,26999.0,348.01,348.5,347.81,348.01,26999.0
2025-06-18 14:20:00,347.96,348.04,347.54,347.75,18656.0,347.96,348.04,347.54,347.75,18656.0
2025-06-18 14:30:00,347.79,348.42,347.53,348.07,31317.0,347.79,348.42,347.53,348.07,31317.0
2025-06-18 14:40:00,347.95,348.78,347.94,348.09,24909.0,347.95,348.78,347.94,348.09,24909.0
2025-06-18 14:50:00,348.0,348.03,345.8,346.07,69288.0,348.0,348.03,345.8,346.07,69288.0
2025-06-18 15:00:00,346.07,346.92,345.87,346.49,42684.0,346.07,346.92,345.87,346.49,42684.0
2025-06-18 15:10:00,346.42,347.46,346.22,347.13,35477.0,346.42,347.46,346.22,347.13,35477.0
2025-06-18 15:20:00,347.16,347.45,346.42,346.45,33008.0,347.16,347.45,346.42,346.45,33008.0
2025-06-18 15:30:00,346.45,347.37,346.3,347.18,43438.0,346.45,347.37,346.3,347.18,43438.0
2025-06-18 15:40:00,347.22,347.54,347.15,347.31,44774.0,347.22,347.54,347.15,347.31,44774.0
2025-06-18 15:50:00,347.32,347.59,346.19,347.02,367771.0,347.32,347.59,346.19,347.02,367771.0
2025-06-20 09:30:00,347.49,349.29,346.81,348.95,950321.0,347.49,349.29,346.81,348.95,950321.0
2025-06-20 09:40:00,349.0,349.09,347.4,347.41,64005.0,349.0,349.09,347.4,347.41,64005.0
2025-06-20 09:50:00,347.54,348.62,347.23,347.67,57163.0,347.54,348.62,347.23,347.67,57163.0
2025-06-20 10:00:00,347.62,348.12,347.1,348.08,42011.0,347.62,348.12,347.1,348.08,42011.0
2025-06-20 10:10:00,348.08,349.08,347.94,348.9,46612.0,348.08,349.08,347.94,348.9,46612.0
2025-06-20 10:20:00,348.97,349.64,348.41,349.05,44351.0,348.97,349.64,348.41,349.05,44351.0
2025-06-20 10:30:00,349.1,349.53,348.92,349.38,50556.0,349.1,349.53,348.92,349.38,50556.0
2025-06-20 10:40:00,349.49,349.92,348.98,349.23,71968.0,349.49,349.92,348.98,349.23,71968.0
2025-06-20 10:50:00,349.03,349.16,348.56,348.74,40152.0,349.03,349.16,348.56,348.74,40152.0
2025-06-20 11:00:00,348.73,349.12,348.35,349.09,37237.0,348.73,349.12,348.35,349.09,37237.0
2025-06-20 11:10:00,349.09,350.25,349.07,350.11,45231.0,349.09,350.25,349.07,350.11,45231.0
2025-06-20 11:20:00,350.14,350.54,349.96,349.97,30633.0,350.14,350.54,349.96,349.97,30633.0
2025-06-20 11:30:00,349.97,350.66,349.95,350.33,47857.0,349.97,350.66,349.95,350.33,47857.0
2025-06-20 11:40:00,350.34,350.37,350.05,350.26,21046.0,350.34,350.37,350.05,350.26,21046.0
2025-06-20 11:50:00,350.32,350.34,349.31,349.37,13618.0,350.32,350.34,349.31,349.37,13618.0
2025-06-20 12:00:00,349.24,349.65,349.07,349.6,19242.0,349.24,349.65,349.07,349.6,19242.0
2025-06-20 12:10:00,349.58,349.67,348.93,349.09,18248.0,349.58,349.67,348.93,349.09,18248.0
2025-06-20 12:20:00,349.14,349.55,348.95,349.31,19707.0,349.14,349.55,348.95,349.31,19707.0
2025-06-20 12:30:00,349.37,349.9,349.37,349.79,15820.0,349.37,349.9,349.37,349.79,15820.0
2025-06-20 12:40:00,349.72,349.89,349.29,349.3,22136.0,349.72,349.89,349.29,349.3,22136.0
2025-06-20 12:50:00,349.3,349.87,349.26,349.65,15990.0,349.3,349.87,349.26,349.65,15990.0
2025-06-20 13:00:00,349.68,350.1,349.47,349.95,34654.0,349.68,350.1,349.47,349.95,34654.0
2025-06-20 13:10:00,350.01,350.59,349.9,350.15,22365.0,350.01,350.59,349.9,350.15,22365.0
2025-06-20 13:20:00,350.16,350.27,349.8,349.81,13962.0,350.16,350.27,349.8,349.81,13962.0
2025-06-20 13:30:00,349.73,350.01,349.5,349.85,19257.0,349.73,350.01,349.5,349.85,19257.0
2025-06-20 13:40:00,349.88,350.21,349.78,349.98,17580.0,349.88,350.21,349.78,349.98,17580.0
2025-06-20 13:50:00,350.05,350.26,349.75,350.15,20385.0,350.05,350.26,349.75,350.15,20385.0
2025-06-20 14:00:00,350.11,350.66,350.07,350.65,18865.0,350.11,350.66,350.07,350.65,18865.0
2025-06-20 14:10:00,350.65,351.11,350.45,351.07,25276.0,350.65,351.11,350.45,351.07,25276.0
2025-06-20 14:20:00,351.1,351.21,350.76,350.79,13760.0,351.1,351.21,350.76,350.79,13760.0
2025-06-20 14:30:00,350.86,350.92,350.56,350.73,17298.0,350.86,350.92,350.56,350.73,17298.0
2025-06-20 14:40:00,350.69,350.79,350.41,350.49,18118.0,350.69,350.79,350.41,350.49,18118.0
2025-06-20 14:50:00,350.45,350.49,349.72,350.13,20764.0,350.45,350.49,349.72,350.13,20764.0
2025-06-20 15:00:00,350.1,350.25,349.84,350.17,18291.0,350.1,350.25,349.84,350.17,18291.0
2025-06-20 15:10:00,350.17,350.38,350.05,350.31,41278.0,350.17,350.38,350.05,350.31,41278.0
2025-06-20 15:20:00,350.31,350.67,350.2,350.29,35810.0,350.31,350.67,350.2,350.29,35810.0
2025-06-20 15:30:00,350.3,350.97,350.26,350.74,48476.0,350.3,350.97,350.26,350.74,48476.0
2025-06-20 15:40:00,350.73,351.07,350.21,350.21,55099.0,350.73,351.07,350.21,350.21,55099.0
2025-06-20 15:50:00,350.2,350.94,349.6,349.84,483177.0,350.2,350.94,349.6,349.84,483177.0